| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
13-05-2025 11:15:00 |
1694.15 1700.35 |
1705 1693.3 |
-15.35 (-0.9%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -30.8 -1.74 % |
21-04-2025 09:15:00 |
1769.8 1739 |
1769.8 1732 |
| -0.65 -0.04 % |
21-04-2025 10:15:00 |
1739.1 1738.45 |
1744.75 1737.8 |
| 4.45 0.26 % |
21-04-2025 11:15:00 |
1741.45 1745.9 |
1747.75 1739.2 |
| 2.45 0.14 % |
21-04-2025 12:15:00 |
1745.05 1747.5 |
1752 1745.05 |
| 1.65 0.09 % |
21-04-2025 13:15:00 |
1747.5 1749.15 |
1752.9 1745.8 |
| -0.95 -0.05 % |
21-04-2025 14:15:00 |
1747.4 1746.45 |
1747.4 1746.45 |
| 1.5 0.09 % |
21-04-2025 15:15:00 |
1744 1745.5 |
1747 1744 |
| -12.15 -0.69 % |
22-04-2025 09:15:00 |
1760.55 1748.4 |
1760.55 1734.85 |
| -2.7 -0.15 % |
22-04-2025 10:15:00 |
1747.65 1744.95 |
1747.8 1740 |
| 1.35 0.08 % |
22-04-2025 11:15:00 |
1743.15 1744.5 |
1745.8 1741.35 |
| 0 0 % |
22-04-2025 12:15:00 |
1743 1743 |
1747.5 1740.85 |
| 4.35 0.25 % |
22-04-2025 13:15:00 |
1742.15 1746.5 |
1748.3 1740.1 |
| -0.6 -0.03 % |
22-04-2025 14:15:00 |
1747.8 1747.2 |
1749 1747.15 |
| -0.8 -0.05 % |
22-04-2025 15:15:00 |
1745.65 1744.85 |
1746.35 1744.85 |
| 4.9 0.28 % |
23-04-2025 09:15:00 |
1757.2 1762.1 |
1768.85 1742.85 |
| 1.95 0.11 % |
23-04-2025 10:15:00 |
1762 1763.95 |
1772.5 1761.15 |
| 8.75 0.5 % |
23-04-2025 11:15:00 |
1764.95 1773.7 |
1773.7 1758.5 |
| 5.5 0.31 % |
23-04-2025 12:15:00 |
1774.5 1780 |
1780 1770.8 |
| 0.1 0.01 % |
23-04-2025 13:15:00 |
1780 1780.1 |
1785 1777.5 |
| 9.35 0.53 % |
23-04-2025 14:15:00 |
1780.25 1789.6 |
1792 1780.15 |
| 1.8 0.1 % |
23-04-2025 15:15:00 |
1788.2 1790 |
1790 1785 |
| 7.25 0.41 % |
24-04-2025 09:15:00 |
1790.05 1797.3 |
1797.5 1774.5 |
| -0.85 -0.05 % |
24-04-2025 10:15:00 |
1797.8 1796.95 |
1801.15 1790 |
| 1.05 0.06 % |
24-04-2025 11:15:00 |
1796.95 1798 |
1803 1787.2 |
| 1.85 0.1 % |
24-04-2025 12:15:00 |
1798.9 1800.75 |
1803 1797.25 |
| 2.4 0.13 % |
24-04-2025 13:15:00 |
1801 1803.4 |
1804.35 1799.65 |
| -0.95 -0.05 % |
24-04-2025 14:15:00 |
1802.35 1801.4 |
1805.3 1798.25 |
| 4.8 0.27 % |
24-04-2025 15:15:00 |
1801.2 1806 |
1807.5 1801.2 |
| -19.05 -1.06 % |
25-04-2025 09:15:00 |
1804 1784.95 |
1815.45 1782.65 |
| -4.25 -0.24 % |
25-04-2025 10:15:00 |
1784.35 1780.1 |
1787.35 1769.3 |
| -8.8 -0.49 % |
25-04-2025 11:15:00 |
1782 1773.2 |
1782 1763.65 |
| 17.2 0.97 % |
25-04-2025 12:15:00 |
1774.8 1792 |
1794 1773.95 |
| -6.2 -0.35 % |
25-04-2025 13:15:00 |
1792.1 1785.9 |
1793.55 1784.65 |
| 3.1 0.17 % |
25-04-2025 14:15:00 |
1785.95 1789.05 |
1792.55 1784.95 |
| -6.35 -0.35 % |
25-04-2025 15:15:00 |
1789.35 1783 |
1790 1779.55 |
| 23.85 1.33 % |
28-04-2025 09:15:00 |
1793.15 1817 |
1818.4 1780.7 |
| -3.6 -0.2 % |
28-04-2025 10:15:00 |
1818 1814.4 |
1818 1814.4 |
| 2.05 0.11 % |
28-04-2025 11:15:00 |
1827.8 1829.85 |
1829.85 1827.8 |
| 1 0.05 % |
28-04-2025 12:15:00 |
1835.5 1836.5 |
1836.65 1835.5 |
| -1.2 -0.07 % |
28-04-2025 13:15:00 |
1834.45 1833.25 |
1835.2 1833.25 |
| -1.05 -0.06 % |
28-04-2025 14:15:00 |
1832.3 1831.25 |
1832.7 1831.25 |
| 0.05 0 % |
28-04-2025 15:15:00 |
1841.4 1841.45 |
1843.85 1840.25 |
| -26.75 -1.45 % |
29-04-2025 09:15:00 |
1842.65 1815.9 |
1846.05 1811.6 |
| -3 -0.17 % |
29-04-2025 10:15:00 |
1815.35 1812.35 |
1816.75 1812.35 |
| -2.95 -0.16 % |
29-04-2025 11:15:00 |
1825.45 1822.5 |
1825.9 1818.9 |
| -0.8 -0.04 % |
29-04-2025 12:15:00 |
1821.75 1820.95 |
1822.5 1819.5 |
| 0.3 0.02 % |
29-04-2025 13:15:00 |
1820.85 1821.15 |
1822.3 1819.7 |
| -15.45 -0.85 % |
29-04-2025 14:15:00 |
1820.25 1804.8 |
1821.15 1804.8 |
| -2 -0.11 % |
29-04-2025 15:15:00 |
1804.55 1802.55 |
1806.85 1793.55 |
| 25.15 1.39 % |
30-04-2025 09:15:00 |
1809.7 1834.85 |
1834.85 1804.8 |
| -4.75 -0.26 % |
30-04-2025 10:15:00 |
1834.85 1830.1 |
1838.8 1826.75 |
| 0.25 0.01 % |
30-04-2025 11:15:00 |
1830.1 1830.35 |
1833.45 1828.4 |
| -9.1 -0.5 % |
30-04-2025 12:15:00 |
1832.55 1823.45 |
1832.55 1822.5 |
| -1 -0.05 % |
30-04-2025 13:15:00 |
1825.55 1824.55 |
1825.55 1821.3 |
| 9.7 0.53 % |
30-04-2025 14:15:00 |
1824.9 1834.6 |
1838 1823.9 |
| -12.3 -0.67 % |
30-04-2025 15:15:00 |
1833.5 1821.2 |
1834.6 1820.95 |
| 12.95 0.71 % |
02-05-2025 09:15:00 |
1832.05 1845 |
1850.95 1824.65 |
| -22.35 -1.21 % |
02-05-2025 10:15:00 |
1844.15 1821.8 |
1846.1 1821.7 |
| -1.6 -0.09 % |
02-05-2025 11:15:00 |
1824.4 1822.8 |
1827.5 1817.9 |
| 1.75 0.1 % |
02-05-2025 12:15:00 |
1822 1823.75 |
1824.3 1814.05 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -95.25 | Min | 1413 1415.15 |
1443.75 | 1376.75 | -1234 | |
| 79.5 | Max | 1951.95 1949.05 |
1960.2 | 1943 | 1500604 | |
| -0.36 | Avergae | 1702.94 1702.58 |
1708.38 | 1696.83 | 10534.22 | |
| 1 | 0.4 0.02 % |
27-06-2025 15:15:00 Friday |
1689.95 1690.35 |
1695 | 1689.1 | 1526 |
| 2 | 0 0 % |
27-06-2025 14:15:00 Friday |
1680.3 1680.3 |
1680.3 | 1680 | 98 |
| 3 | 0.55 0.03 % |
27-06-2025 13:15:00 Friday |
1675.2 1675.75 |
1675.85 | 1675 | 4525 |
| 4 | 1.15 0.07 % |
27-06-2025 12:15:00 Friday |
1671.85 1673 |
1673 | 1671.5 | 18 |
| 5 | 0.95 0.06 % |
27-06-2025 11:15:00 Friday |
1673.55 1674.5 |
1674.5 | 1673.55 | 10 |
| 6 | -0.7 -0.04 % |
27-06-2025 10:15:00 Friday |
1675 1674.3 |
1675.65 | 1674.3 | 72 |
| 7 | 6.8 0.41 % |
27-06-2025 09:15:00 Friday |
1668.05 1674.85 |
1683 | 1668.05 | 7578 |
| 8 | 1.4 0.08 % |
26-06-2025 15:15:00 Thursday |
1669.6 1671 |
1671.2 | 1668.55 | 731 |
| 9 | 0.8 0.05 % |
26-06-2025 14:15:00 Thursday |
1668.2 1669 |
1669 | 1668.1 | 231 |
| 10 | 1.45 0.09 % |
26-06-2025 13:15:00 Thursday |
1662.25 1663.7 |
1664.2 | 1662.15 | 68 |
| 11 | 3.2 0.19 % |
26-06-2025 12:15:00 Thursday |
1653.95 1657.15 |
1657.15 | 1653.3 | 557 |
| 12 | -1.2 -0.07 % |
26-06-2025 11:15:00 Thursday |
1656.4 1655.2 |
1656.5 | 1654.2 | 589 |
| 13 | -0.6 -0.04 % |
26-06-2025 10:15:00 Thursday |
1671.1 1670.5 |
1671.85 | 1670.5 | 45 |
| 14 | 3.5 0.21 % |
26-06-2025 09:15:00 Thursday |
1670.3 1673.8 |
1678.85 | 1666.4 | 5509 |
| 15 | -0.7 -0.04 % |
25-06-2025 15:15:00 Wednesday |
1671.15 1670.45 |
1671.15 | 1670 | 582 |
| 16 | -0.6 -0.04 % |
25-06-2025 14:15:00 Wednesday |
1671.25 1670.65 |
1671.3 | 1670 | 60 |
| 17 | -3.45 -0.21 % |
25-06-2025 13:15:00 Wednesday |
1673.5 1670.05 |
1676 | 1670.05 | 3638 |
| 18 | 6.75 0.41 % |
25-06-2025 12:15:00 Wednesday |
1666 1672.75 |
1674.1 | 1666 | 3636 |
| 19 | -10.1 -0.6 % |
25-06-2025 11:15:00 Wednesday |
1677.1 1667 |
1677.8 | 1666.05 | 26782 |
| 20 | 6.2 0.37 % |
25-06-2025 10:15:00 Wednesday |
1671 1677.2 |
1677.95 | 1670.4 | 26257 |
| 21 | 4.15 0.25 % |
25-06-2025 09:15:00 Wednesday |
1667.85 1672 |
1672.8 | 1660.2 | 4769 |
| 22 | 0.75 0.05 % |
24-06-2025 15:15:00 Tuesday |
1659.9 1660.65 |
1664.5 | 1659.1 | 14996 |
| 23 | -3.95 -0.24 % |
24-06-2025 14:15:00 Tuesday |
1663.5 1659.55 |
1669.1 | 1659.55 | 24800 |
| 24 | -8.2 -0.49 % |
24-06-2025 13:15:00 Tuesday |
1670.05 1661.85 |
1672.8 | 1658.95 | 7815 |
| 25 | -5.4 -0.32 % |
24-06-2025 12:15:00 Tuesday |
1682.9 1677.5 |
1686.45 | 1671.05 | 64852 |
| 26 | 2 0.12 % |
24-06-2025 11:15:00 Tuesday |
1680.6 1682.6 |
1684.05 | 1680.55 | 2733 |
| 27 | 3.05 0.18 % |
24-06-2025 10:15:00 Tuesday |
1677.65 1680.7 |
1681 | 1672.5 | 17834 |
| 28 | 12.65 0.76 % |
24-06-2025 09:15:00 Tuesday |
1665 1677.65 |
1680.1 | 1665 | 9758 |
| 29 | -1.4 -0.08 % |
23-06-2025 15:15:00 Monday |
1663.1 1661.7 |
1663.1 | 1659.2 | 930 |
| 30 | 2.35 0.14 % |
23-06-2025 14:15:00 Monday |
1661.75 1664.1 |
1665 | 1660.5 | 642 |
| 31 | 3.1 0.19 % |
23-06-2025 13:15:00 Monday |
1658.9 1662 |
1666 | 1658 | 4904 |
| 32 | -0.4 -0.02 % |
23-06-2025 12:15:00 Monday |
1657.5 1657.1 |
1661.15 | 1655.6 | 7363 |
| 33 | 2.2 0.13 % |
23-06-2025 11:15:00 Monday |
1655 1657.2 |
1659.2 | 1655 | 4364 |
| 34 | 2.55 0.15 % |
23-06-2025 10:15:00 Monday |
1652.65 1655.2 |
1658.8 | 1650.95 | 809 |
| 35 | -6.85 -0.41 % |
23-06-2025 09:15:00 Monday |
1659.5 1652.65 |
1659.55 | 1648 | 3503 |
| 36 | 4 0.24 % |
20-06-2025 15:15:00 Friday |
1663.7 1667.7 |
1667.85 | 1663 | 2084 |
| 37 | 4.25 0.26 % |
20-06-2025 14:15:00 Friday |
1661.5 1665.75 |
1669.4 | 1659.3 | 4044 |
| 38 | 3.45 0.21 % |
20-06-2025 13:15:00 Friday |
1657.35 1660.8 |
1660.8 | 1657.25 | 347 |
| 39 | -4.2 -0.25 % |
20-06-2025 12:15:00 Friday |
1661.5 1657.3 |
1661.5 | 1652.5 | 476 |
| 40 | 0.4 0.02 % |
20-06-2025 11:15:00 Friday |
1660.4 1660.8 |
1662 | 1657.45 | 1840 |
| 41 | -1.35 -0.08 % |
20-06-2025 10:15:00 Friday |
1660 1658.65 |
1664.2 | 1657.7 | 2262 |
| 42 | 11.9 0.72 % |
20-06-2025 09:15:00 Friday |
1647.1 1659 |
1659.5 | 1647.1 | 4961 |
| 43 | -1.6 -0.1 % |
19-06-2025 15:15:00 Thursday |
1648.7 1647.1 |
1649.6 | 1646 | 1509 |
| 44 | -2.4 -0.15 % |
19-06-2025 14:15:00 Thursday |
1651.5 1649.1 |
1651.8 | 1643.9 | 1449 |
| 45 | 6 0.36 % |
19-06-2025 13:15:00 Thursday |
1646.5 1652.5 |
1654 | 1646.15 | 2349 |
| 46 | 0.35 0.02 % |
19-06-2025 12:15:00 Thursday |
1645.45 1645.8 |
1648.95 | 1643.85 | 4640 |
| 47 | 5.25 0.32 % |
19-06-2025 11:15:00 Thursday |
1640.05 1645.3 |
1647.15 | 1640.05 | 838 |
| 48 | -7.5 -0.46 % |
19-06-2025 10:15:00 Thursday |
1647.55 1640.05 |
1647.55 | 1636 | 2964 |
| 49 | -11.15 -0.67 % |
19-06-2025 09:15:00 Thursday |
1657.15 1646 |
1657.15 | 1637.7 | 3745 |
| 50 | -2.1 -0.13 % |
18-06-2025 15:15:00 Wednesday |
1648.1 1646 |
1650.3 | 1645 | 2081 |
| 51 | -1 -0.06 % |
18-06-2025 14:15:00 Wednesday |
1649.5 1648.5 |
1649.75 | 1645.2 | 5697 |
| 52 | 3.8 0.23 % |
18-06-2025 13:15:00 Wednesday |
1645 1648.8 |
1650.5 | 1645 | 13433 |
| 53 | 0.85 0.05 % |
18-06-2025 12:15:00 Wednesday |
1644.75 1645.6 |
1647.15 | 1644.25 | 28683 |
| 54 | 2.15 0.13 % |
18-06-2025 11:15:00 Wednesday |
1642.6 1644.75 |
1645 | 1639 | 9807 |
| 55 | -14.7 -0.89 % |
18-06-2025 10:15:00 Wednesday |
1657.2 1642.5 |
1661 | 1642.5 | 5192 |
| 56 | 3.1 0.19 % |
18-06-2025 09:15:00 Wednesday |
1653.55 1656.65 |
1660.45 | 1642.2 | 11902 |
| 57 | 1.45 0.09 % |
17-06-2025 15:15:00 Tuesday |
1652.1 1653.55 |
1653.55 | 1648.4 | 95630 |
| 58 | -3 -0.18 % |
17-06-2025 14:15:00 Tuesday |
1654.2 1651.2 |
1654.75 | 1641.4 | 261254 |
| 59 | 1.2 0.07 % |
17-06-2025 13:15:00 Tuesday |
1653 1654.2 |
1656.45 | 1650.9 | 52056 |
| 60 | 1.65 0.1 % |
17-06-2025 12:15:00 Tuesday |
1650.8 1652.45 |
1654 | 1645.4 | 90092 |
| 61 | 0.1 0.01 % |
17-06-2025 11:15:00 Tuesday |
1650.65 1650.75 |
1650.95 | 1649.9 | 630 |
| 62 | 1.2 0.07 % |
17-06-2025 10:15:00 Tuesday |
1652 1653.2 |
1653.6 | 1647.85 | 9752 |
| 63 | -32.95 -1.96 % |
17-06-2025 09:15:00 Tuesday |
1685.1 1652.15 |
1685.1 | 1650.85 | 27039 |
| 64 | -1.85 -0.11 % |
16-06-2025 15:15:00 Monday |
1685.9 1684.05 |
1687.25 | 1684.05 | 632 |
| 65 | 0.25 0.01 % |
16-06-2025 14:15:00 Monday |
1686.5 1686.75 |
1686.8 | 1686.5 | 161 |
| 66 | -1.3 -0.08 % |
16-06-2025 13:15:00 Monday |
1679.85 1678.55 |
1680.75 | 1678.55 | 4253 |
| 67 | -0.5 -0.03 % |
16-06-2025 12:15:00 Monday |
1677.5 1677 |
1678.9 | 1677 | 143 |
| 68 | 0 0 % |
16-06-2025 11:15:00 Monday |
1679.65 1679.65 |
1681 | 1677.85 | 1072 |
| 69 | -4.35 -0.26 % |
16-06-2025 10:15:00 Monday |
1675.35 1671 |
1677.75 | 1671 | 5536 |
| 70 | 2 0.12 % |
16-06-2025 09:15:00 Monday |
1674 1676 |
1688.7 | 1655.05 | 27627 |
| 71 | 2.35 0.14 % |
13-06-2025 15:15:00 Friday |
1688.5 1690.85 |
1691.2 | 1686.6 | 3933 |
| 72 | 4.45 0.26 % |
13-06-2025 14:15:00 Friday |
1684.05 1688.5 |
1688.5 | 1682.45 | 12188 |
| 73 | -5.55 -0.33 % |
13-06-2025 13:15:00 Friday |
1691.2 1685.65 |
1691.7 | 1685 | 2503 |
| 74 | -5.4 -0.32 % |
13-06-2025 12:15:00 Friday |
1696 1690.6 |
1698 | 1690.6 | 5158 |
| 75 | 11 0.65 % |
13-06-2025 11:15:00 Friday |
1685 1696 |
1699.5 | 1684.65 | 2854 |
| 76 | 4.95 0.29 % |
13-06-2025 10:15:00 Friday |
1679.05 1684 |
1687.15 | 1677.4 | 3260 |
| 77 | 25.65 1.55 % |
13-06-2025 09:15:00 Friday |
1652.35 1678 |
1684.85 | 1652.35 | 12120 |
| 78 | -4.4 -0.26 % |
12-06-2025 15:15:00 Thursday |
1688.1 1683.7 |
1688.1 | 1683 | 3908 |
| 79 | -1.85 -0.11 % |
12-06-2025 14:15:00 Thursday |
1690.5 1688.65 |
1694.55 | 1685.3 | 6505 |
| 80 | -15.45 -0.91 % |
12-06-2025 13:15:00 Thursday |
1706.4 1690.95 |
1706.95 | 1689.25 | 8130 |
| 81 | -1.15 -0.07 % |
12-06-2025 12:15:00 Thursday |
1706.4 1705.25 |
1711.75 | 1704.4 | 5347 |
| 82 | 0.45 0.03 % |
12-06-2025 11:15:00 Thursday |
1706.55 1707 |
1711 | 1706.4 | 4919 |
| 83 | -11.7 -0.68 % |
12-06-2025 10:15:00 Thursday |
1719.2 1707.5 |
1723 | 1705.5 | 14838 |
| 84 | 34.2 2.03 % |
12-06-2025 09:15:00 Thursday |
1684.9 1719.1 |
1727.5 | 1684.9 | 59577 |
| 85 | 1 0.06 % |
11-06-2025 15:15:00 Wednesday |
1691 1692 |
1692.9 | 1691 | 20 |
| 86 | 0 0 % |
11-06-2025 14:15:00 Wednesday |
1687.45 1687.45 |
1687.45 | 1687.45 | 50 |
| 87 | 1.3 0.08 % |
11-06-2025 13:15:00 Wednesday |
1688 1689.3 |
1689.3 | 1688 | 79 |
| 88 | 0.4 0.02 % |
11-06-2025 12:15:00 Wednesday |
1686.6 1687 |
1687 | 1686.6 | 28 |
| 89 | 0.45 0.03 % |
11-06-2025 11:15:00 Wednesday |
1685.6 1686.05 |
1686.05 | 1685.6 | 56 |
| 90 | 4.4 0.26 % |
11-06-2025 10:15:00 Wednesday |
1680.45 1684.85 |
1685.95 | 1680 | 3291 |
| 91 | -20.15 -1.18 % |
11-06-2025 09:15:00 Wednesday |
1700.6 1680.45 |
1700.6 | 1679.7 | 8376 |
| 92 | 0.15 0.01 % |
10-06-2025 15:15:00 Tuesday |
1689.85 1690 |
1690.65 | 1687.95 | 5197 |
| 93 | -3.05 -0.18 % |
10-06-2025 14:15:00 Tuesday |
1691.75 1688.7 |
1691.75 | 1687.2 | 417 |
| 94 | 9.8 0.58 % |
10-06-2025 13:15:00 Tuesday |
1681 1690.8 |
1692.35 | 1680.6 | 30274 |
| 95 | -2.55 -0.15 % |
10-06-2025 12:15:00 Tuesday |
1683 1680.45 |
1683.5 | 1677.6 | 10227 |
| 96 | -2.75 -0.16 % |
10-06-2025 11:15:00 Tuesday |
1686 1683.25 |
1686 | 1683 | 133 |
| 97 | -7.45 -0.44 % |
10-06-2025 10:15:00 Tuesday |
1693.95 1686.5 |
1693.95 | 1683.05 | 2920 |
| 98 | -2.05 -0.12 % |
10-06-2025 09:15:00 Tuesday |
1695.5 1693.45 |
1705 | 1689.55 | 5090 |
| 99 | 2.75 0.16 % |
09-06-2025 15:15:00 Monday |
1693.7 1696.45 |
1697 | 1692.45 | 7554 |
| 100 | 2.6 0.15 % |
09-06-2025 14:15:00 Monday |
1692 1694.6 |
1698 | 1690.85 | 12390 |
| 101 | 3.35 0.2 % |
09-06-2025 13:15:00 Monday |
1687.45 1690.8 |
1690.95 | 1687.45 | 1312 |
| 102 | -0.2 -0.01 % |
09-06-2025 12:15:00 Monday |
1687.9 1687.7 |
1687.9 | 1685.3 | 5133 |
| 103 | -1.35 -0.08 % |
09-06-2025 11:15:00 Monday |
1685.15 1683.8 |
1685.15 | 1682.9 | 154 |
| 104 | 0.65 0.04 % |
09-06-2025 10:15:00 Monday |
1675.15 1675.8 |
1675.8 | 1674.45 | 393 |
| 105 | -0.1 -0.01 % |
09-06-2025 09:15:00 Monday |
1675.3 1675.2 |
1689.45 | 1673 | 14408 |
| 106 | 0.75 0.04 % |
06-06-2025 15:15:00 Friday |
1679.45 1680.2 |
1680.8 | 1678.4 | 591 |
| 107 | 0.45 0.03 % |
06-06-2025 14:15:00 Friday |
1678 1678.45 |
1678.55 | 1677.4 | 1119 |
| 108 | 0 0 % |
06-06-2025 13:15:00 Friday |
1679.4 1679.4 |
1679.4 | 1679.4 | 3 |
| 109 | -0.9 -0.05 % |
06-06-2025 12:15:00 Friday |
1676.35 1675.45 |
1676.5 | 1675.2 | 311 |
| 110 | -1.75 -0.1 % |
06-06-2025 11:15:00 Friday |
1672.75 1671 |
1673.2 | 1671 | 345 |
| 111 | -0.9 -0.05 % |
06-06-2025 10:15:00 Friday |
1674.65 1673.75 |
1675.4 | 1673.2 | 187 |
| 112 | -16.4 -0.97 % |
06-06-2025 09:15:00 Friday |
1689.95 1673.55 |
1689.95 | 1670.95 | 9808 |
| 113 | 1.3 0.08 % |
05-06-2025 15:15:00 Thursday |
1683.7 1685 |
1685 | 1683.25 | 596 |
| 114 | 1.1 0.07 % |
05-06-2025 14:15:00 Thursday |
1678.25 1679.35 |
1679.35 | 1677 | 202 |
| 115 | 1.2 0.07 % |
05-06-2025 13:15:00 Thursday |
1687.2 1688.4 |
1688.4 | 1687.2 | 49 |
| 116 | -1.3 -0.08 % |
05-06-2025 12:15:00 Thursday |
1686.25 1684.95 |
1687.95 | 1684.45 | 1416 |
| 117 | 0.7 0.04 % |
05-06-2025 11:15:00 Thursday |
1676.3 1677 |
1677 | 1676.15 | 186 |
| 118 | -1.25 -0.07 % |
05-06-2025 10:15:00 Thursday |
1671.25 1670 |
1671.5 | 1670 | 142 |
| 119 | 8.1 0.49 % |
05-06-2025 09:15:00 Thursday |
1662.05 1670.15 |
1681.1 | 1661.05 | 13002 |
| 120 | 4.6 0.28 % |
04-06-2025 15:15:00 Wednesday |
1662 1666.6 |
1666.65 | 1662 | 1146 |
| 121 | -0.45 -0.03 % |
04-06-2025 14:15:00 Wednesday |
1665.05 1664.6 |
1665.05 | 1664.6 | 71 |
| 122 | -0.7 -0.04 % |
04-06-2025 13:15:00 Wednesday |
1658.7 1658 |
1658.85 | 1658 | 701 |
| 123 | 0 0 % |
04-06-2025 12:15:00 Wednesday |
1658 1658 |
1658.15 | 1657.6 | 1822 |
| 124 | -2.55 -0.15 % |
04-06-2025 11:15:00 Wednesday |
1654.2 1651.65 |
1654.2 | 1651.65 | 368 |
| 125 | -1.15 -0.07 % |
04-06-2025 10:15:00 Wednesday |
1659.3 1658.15 |
1659.3 | 1657.15 | 265 |
| 126 | 10.8 0.66 % |
04-06-2025 09:15:00 Wednesday |
1648.2 1659 |
1667 | 1648.2 | 13650 |
| 127 | 2.4 0.14 % |
03-06-2025 15:15:00 Tuesday |
1665.6 1668 |
1669.6 | 1665 | 1510 |
| 128 | -0.55 -0.03 % |
03-06-2025 14:15:00 Tuesday |
1671 1670.45 |
1671.7 | 1670.35 | 120 |
| 129 | -0.85 -0.05 % |
03-06-2025 13:15:00 Tuesday |
1665.6 1664.75 |
1666.4 | 1663.1 | 1160 |
| 130 | -0.55 -0.03 % |
03-06-2025 12:15:00 Tuesday |
1668.3 1667.75 |
1668.3 | 1663.6 | 449 |
| 131 | 1.35 0.08 % |
03-06-2025 11:15:00 Tuesday |
1660.75 1662.1 |
1662.5 | 1660.5 | 951 |
| 132 | -2 -0.12 % |
03-06-2025 10:15:00 Tuesday |
1670 1668 |
1670 | 1665.6 | 2344 |
| 133 | -12.25 -0.73 % |
03-06-2025 09:15:00 Tuesday |
1682.35 1670.1 |
1692.85 | 1667 | 8211 |
| 134 | 1 0.06 % |
02-06-2025 15:15:00 Monday |
1674 1675 |
1675.5 | 1673.5 | 342 |
| 135 | -0.3 -0.02 % |
02-06-2025 14:15:00 Monday |
1672 1671.7 |
1672.8 | 1671.35 | 210 |
| 136 | 1.05 0.06 % |
02-06-2025 13:15:00 Monday |
1675 1676.05 |
1676.05 | 1674.4 | 492 |
| 137 | 0 0 % |
02-06-2025 12:15:00 Monday |
1676 1676 |
1679 | 1676 | 264 |
| 138 | 0.45 0.03 % |
02-06-2025 11:15:00 Monday |
1674.55 1675 |
1675.45 | 1672.5 | 360 |
| 139 | -0.6 -0.04 % |
02-06-2025 10:15:00 Monday |
1671.6 1671 |
1672.1 | 1669.35 | 76 |
| 140 | -14.2 -0.84 % |
02-06-2025 09:15:00 Monday |
1684.75 1670.55 |
1684.75 | 1660.05 | 9582 |
| 141 | -2.3 -0.14 % |
30-05-2025 15:15:00 Friday |
1676.75 1674.45 |
1677.25 | 1673.05 | 10009 |
| 142 | 0.55 0.03 % |
30-05-2025 14:15:00 Friday |
1686.45 1687 |
1687.95 | 1686.45 | 514 |
| 143 | 0.6 0.04 % |
30-05-2025 13:15:00 Friday |
1684.95 1685.55 |
1685.55 | 1684.95 | 58 |
| 144 | 0.95 0.06 % |
30-05-2025 12:15:00 Friday |
1685 1685.95 |
1685.95 | 1684.4 | 1195 |
| 145 | 0 0 % |
30-05-2025 11:15:00 Friday |
1685 1685 |
1686 | 1684.35 | 151 |
| 146 | -2.85 -0.17 % |
30-05-2025 10:15:00 Friday |
1692.95 1690.1 |
1692.95 | 1690.1 | 1211 |
| 147 | -8 -0.47 % |
30-05-2025 09:15:00 Friday |
1700.15 1692.15 |
1713.8 | 1691 | 25766 |
| 148 | 3.1 0.18 % |
29-05-2025 15:15:00 Thursday |
1699 1702.1 |
1703.55 | 1699 | 5845 |
| 149 | 0.35 0.02 % |
29-05-2025 14:15:00 Thursday |
1687.45 1687.8 |
1688.65 | 1687.45 | 47 |
| 150 | 0.75 0.04 % |
29-05-2025 13:15:00 Thursday |
1691 1691.75 |
1691.95 | 1691 | 133 |
| 151 | 2.55 0.15 % |
29-05-2025 12:15:00 Thursday |
1687.25 1689.8 |
1690 | 1687.25 | 761 |
| 152 | 1.45 0.09 % |
29-05-2025 11:15:00 Thursday |
1683.35 1684.8 |
1684.8 | 1681.9 | 248 |
| 153 | 0.15 0.01 % |
29-05-2025 10:15:00 Thursday |
1680.15 1680.3 |
1680.5 | 1679.9 | 27 |
| 154 | 9.65 0.58 % |
29-05-2025 09:15:00 Thursday |
1671.2 1680.85 |
1682.25 | 1671 | 7844 |
| 155 | -0.2 -0.01 % |
28-05-2025 15:15:00 Wednesday |
1665 1664.8 |
1666.95 | 1664 | 443 |
| 156 | 0.85 0.05 % |
28-05-2025 14:15:00 Wednesday |
1670 1670.85 |
1670.9 | 1669.3 | 343 |
| 157 | -0.25 -0.01 % |
28-05-2025 13:15:00 Wednesday |
1675.25 1675 |
1676.45 | 1675 | 274 |
| 158 | -0.05 0 % |
28-05-2025 12:15:00 Wednesday |
1678.2 1678.15 |
1678.85 | 1678.05 | 14 |
| 159 | -0.3 -0.02 % |
28-05-2025 11:15:00 Wednesday |
1679.55 1679.25 |
1681 | 1679.25 | 156 |
| 160 | 0.7 0.04 % |
28-05-2025 10:15:00 Wednesday |
1680.3 1681 |
1681.6 | 1678.95 | 98 |
| 161 | -1.3 -0.08 % |
28-05-2025 09:15:00 Wednesday |
1683 1681.7 |
1685.9 | 1670 | 13058 |
| 162 | -0.9 -0.05 % |
27-05-2025 15:15:00 Tuesday |
1683.65 1682.75 |
1685.95 | 1680.05 | 16111 |
| 163 | 6.75 0.4 % |
27-05-2025 14:15:00 Tuesday |
1677 1683.75 |
1685.8 | 1672.75 | 27775 |
| 164 | -4.15 -0.25 % |
27-05-2025 13:15:00 Tuesday |
1682 1677.85 |
1683.5 | 1676.35 | 43929 |
| 165 | -0.8 -0.05 % |
27-05-2025 12:15:00 Tuesday |
1682.9 1682.1 |
1684.55 | 1676.65 | 8203 |
| 166 | 0.05 0 % |
27-05-2025 11:15:00 Tuesday |
1683.65 1683.7 |
1689.6 | 1677 | 5933 |
| 167 | 12.55 0.75 % |
27-05-2025 10:15:00 Tuesday |
1670.85 1683.4 |
1687.1 | 1667.7 | 15200 |
| 168 | -13.75 -0.82 % |
27-05-2025 09:15:00 Tuesday |
1684.85 1671.1 |
1685 | 1660.4 | 26836 |
| 169 | 4.3 0.26 % |
26-05-2025 15:15:00 Monday |
1675.7 1680 |
1680 | 1674.3 | 6451 |
| 170 | 4.7 0.28 % |
26-05-2025 14:15:00 Monday |
1671.95 1676.65 |
1677.1 | 1670 | 7985 |
| 171 | 0.8 0.05 % |
26-05-2025 13:15:00 Monday |
1669.6 1670.4 |
1674.4 | 1667.9 | 2937 |
| 172 | -0.1 -0.01 % |
26-05-2025 12:15:00 Monday |
1671 1670.9 |
1672.5 | 1667.3 | 6306 |
| 173 | -11.45 -0.68 % |
26-05-2025 11:15:00 Monday |
1682.45 1671 |
1685 | 1669.2 | 44609 |
| 174 | -5.9 -0.35 % |
26-05-2025 10:15:00 Monday |
1688 1682.1 |
1689.05 | 1680.8 | 4707 |
| 175 | -10.55 -0.62 % |
26-05-2025 09:15:00 Monday |
1699.95 1689.4 |
1702.4 | 1683.4 | 11149 |
| 176 | 7 0.42 % |
23-05-2025 15:15:00 Friday |
1681.3 1688.3 |
1688.95 | 1681.05 | 9889 |
| 177 | 10.9 0.65 % |
23-05-2025 14:15:00 Friday |
1672.25 1683.15 |
1687 | 1671 | 22403 |
| 178 | 0.55 0.03 % |
23-05-2025 13:15:00 Friday |
1671.05 1671.6 |
1674 | 1669.25 | 20734 |
| 179 | 1 0.06 % |
23-05-2025 12:15:00 Friday |
1670 1671 |
1674 | 1668.05 | 35326 |
| 180 | 0 0 % |
23-05-2025 11:15:00 Friday |
1670 1670 |
1671 | 1665 | 23173 |
| 181 | 0 0 % |
23-05-2025 10:15:00 Friday |
1670.5 1670.5 |
1673.05 | 1665.1 | 20737 |
| 182 | 18.35 1.11 % |
23-05-2025 09:15:00 Friday |
1652.65 1671 |
1675 | 1636.3 | 90215 |
| 183 | 4.85 0.28 % |
22-05-2025 15:15:00 Thursday |
1717.8 1722.65 |
1727.35 | 1716.75 | 1949 |
| 184 | -0.5 -0.03 % |
22-05-2025 14:15:00 Thursday |
1718.5 1718 |
1724 | 1709.9 | 4467 |
| 185 | 2.15 0.13 % |
22-05-2025 13:15:00 Thursday |
1714.7 1716.85 |
1719.5 | 1712.95 | 1227 |
| 186 | -5.55 -0.32 % |
22-05-2025 12:15:00 Thursday |
1718.5 1712.95 |
1718.5 | 1708 | 23424 |
| 187 | -4.6 -0.27 % |
22-05-2025 11:15:00 Thursday |
1722.8 1718.2 |
1726.7 | 1716.2 | 19202 |
| 188 | 11.05 0.65 % |
22-05-2025 10:15:00 Thursday |
1712.95 1724 |
1726 | 1712.05 | 3106 |
| 189 | -20.65 -1.19 % |
22-05-2025 09:15:00 Thursday |
1733.85 1713.2 |
1740.75 | 1708.6 | 8972 |
| 190 | 3.15 0.18 % |
21-05-2025 15:15:00 Wednesday |
1731 1734.15 |
1734.15 | 1729.25 | 1492 |
| 191 | -0.7 -0.04 % |
21-05-2025 14:15:00 Wednesday |
1731.1 1730.4 |
1736.3 | 1730.05 | 3233 |
| 192 | -5.75 -0.33 % |
21-05-2025 13:15:00 Wednesday |
1737.3 1731.55 |
1737.3 | 1723.05 | 6830 |
| 193 | 3.15 0.18 % |
21-05-2025 12:15:00 Wednesday |
1735.85 1739 |
1742 | 1731.35 | 1457 |
| 194 | -4.2 -0.24 % |
21-05-2025 11:15:00 Wednesday |
1740.15 1735.95 |
1745.15 | 1734.8 | 5335 |
| 195 | 1.65 0.09 % |
21-05-2025 10:15:00 Wednesday |
1740 1741.65 |
1745.45 | 1736.9 | 3520 |
| 196 | 24.15 1.41 % |
21-05-2025 09:15:00 Wednesday |
1714.3 1738.45 |
1759 | 1711.8 | 29631 |
| 197 | 7.25 0.42 % |
20-05-2025 15:15:00 Tuesday |
1706.55 1713.8 |
1717.05 | 1706.55 | 1284 |
| 198 | -0.7 -0.04 % |
20-05-2025 14:15:00 Tuesday |
1710 1709.3 |
1711.15 | 1703.75 | 9359 |
| 199 | -11.55 -0.67 % |
20-05-2025 13:15:00 Tuesday |
1722.7 1711.15 |
1724.25 | 1710.45 | 10651 |
| 200 | -9.2 -0.53 % |
20-05-2025 12:15:00 Tuesday |
1731.5 1722.3 |
1733 | 1720 | 3007 |
| 201 | -7.85 -0.45 % |
20-05-2025 11:15:00 Tuesday |
1738 1730.15 |
1739.35 | 1730.15 | 1417 |
| 202 | 5.85 0.34 % |
20-05-2025 10:15:00 Tuesday |
1731.65 1737.5 |
1741.55 | 1730.1 | 907 |
| 203 | -21.3 -1.22 % |
20-05-2025 09:15:00 Tuesday |
1750.7 1729.4 |
1750.7 | 1729 | 7070 |
| 204 | 0.4 0.02 % |
19-05-2025 15:15:00 Monday |
1729.95 1730.35 |
1730.35 | 1727.1 | 1048 |
| 205 | 0.8 0.05 % |
19-05-2025 14:15:00 Monday |
1736 1736.8 |
1736.8 | 1734.85 | 212 |
| 206 | -0.7 -0.04 % |
19-05-2025 13:15:00 Monday |
1738.5 1737.8 |
1739.05 | 1737.8 | 86 |
| 207 | 1.9 0.11 % |
19-05-2025 12:15:00 Monday |
1739.25 1741.15 |
1741.15 | 1736.8 | 1322 |
| 208 | -0.6 -0.03 % |
19-05-2025 11:15:00 Monday |
1747.3 1746.7 |
1747.3 | 1745.95 | 8 |
| 209 | -0.75 -0.04 % |
19-05-2025 10:15:00 Monday |
1752 1751.25 |
1754.35 | 1750.45 | 1923 |
| 210 | 11.4 0.65 % |
19-05-2025 09:15:00 Monday |
1741.05 1752.45 |
1764.95 | 1733.4 | 27264 |
| 211 | -2 -0.12 % |
16-05-2025 15:15:00 Friday |
1735 1733 |
1737.5 | 1728.5 | 18554 |
| 212 | 4.3 0.25 % |
16-05-2025 14:15:00 Friday |
1730.7 1735 |
1736.7 | 1728.85 | 30755 |
| 213 | -10 -0.57 % |
16-05-2025 13:15:00 Friday |
1740 1730 |
1740 | 1730 | 3021 |
| 214 | 9.5 0.55 % |
16-05-2025 12:15:00 Friday |
1730.5 1740 |
1741.55 | 1730.45 | 4315 |
| 215 | 6.95 0.4 % |
16-05-2025 11:15:00 Friday |
1722.85 1729.8 |
1732.25 | 1720.15 | 3737 |
| 216 | -2 -0.12 % |
16-05-2025 10:15:00 Friday |
1724.8 1722.8 |
1731.15 | 1718.75 | 5694 |
| 217 | -14.9 -0.86 % |
16-05-2025 09:15:00 Friday |
1739.65 1724.75 |
1739.7 | 1723.1 | 6478 |
| 218 | -4.75 -0.27 % |
15-05-2025 15:15:00 Thursday |
1739.2 1734.45 |
1742.1 | 1734.4 | 2157 |
| 219 | 1.4 0.08 % |
15-05-2025 14:15:00 Thursday |
1737.8 1739.2 |
1744.05 | 1735.6 | 7650 |
| 220 | 17.9 1.04 % |
15-05-2025 13:15:00 Thursday |
1719 1736.9 |
1738.8 | 1717.25 | 16223 |
| 221 | 12.8 0.75 % |
15-05-2025 12:15:00 Thursday |
1706 1718.8 |
1718.8 | 1703.3 | 4083 |
| 222 | 6.5 0.38 % |
15-05-2025 11:15:00 Thursday |
1697.5 1704 |
1708.5 | 1696.75 | 2790 |
| 223 | 4.15 0.25 % |
15-05-2025 10:15:00 Thursday |
1692.6 1696.75 |
1713.6 | 1690.5 | 9230 |
| 224 | -14.4 -0.84 % |
15-05-2025 09:15:00 Thursday |
1708 1693.6 |
1708 | 1685 | 8896 |
| 225 | 1.95 0.11 % |
14-05-2025 15:15:00 Wednesday |
1707.95 1709.9 |
1710 | 1707.1 | 4266 |
| 226 | 1.15 0.07 % |
14-05-2025 14:15:00 Wednesday |
1706.15 1707.3 |
1708 | 1699.9 | 7913 |
| 227 | -0.5 -0.03 % |
14-05-2025 13:15:00 Wednesday |
1705.6 1705.1 |
1709.1 | 1702.5 | 10485 |
| 228 | 4.6 0.27 % |
14-05-2025 12:15:00 Wednesday |
1702.15 1706.75 |
1706.85 | 1695.6 | 5232 |
| 229 | 4.5 0.27 % |
14-05-2025 11:15:00 Wednesday |
1695.65 1700.15 |
1702 | 1693.2 | 4418 |
| 230 | -12.15 -0.71 % |
14-05-2025 10:15:00 Wednesday |
1706.6 1694.45 |
1709 | 1693.55 | 6995 |
| 231 | 2.05 0.12 % |
14-05-2025 09:15:00 Wednesday |
1703.5 1705.55 |
1710 | 1692.6 | 14798 |
| 232 | 1.6 0.09 % |
13-05-2025 15:15:00 Tuesday |
1701.4 1703 |
1703.3 | 1697.95 | 19161 |
| 233 | 0.85 0.05 % |
13-05-2025 14:15:00 Tuesday |
1699.7 1700.55 |
1702.7 | 1693.25 | 43339 |
| 234 | 2.85 0.17 % |
13-05-2025 13:15:00 Tuesday |
1695.8 1698.65 |
1702.65 | 1695.35 | 4886 |
| 235 | -5.3 -0.31 % |
13-05-2025 12:15:00 Tuesday |
1700.8 1695.5 |
1701.15 | 1692.2 | 21264 |
| 236 | 6.2 0.37 % |
13-05-2025 11:15:00 Tuesday |
1694.15 1700.35 |
1705 | 1693.3 | 14870 |
| 237 | -10.2 -0.6 % |
13-05-2025 10:15:00 Tuesday |
1705.6 1695.4 |
1709.6 | 1691.1 | 28264 |
| 238 | -12.4 -0.72 % |
13-05-2025 09:15:00 Tuesday |
1719 1706.6 |
1749 | 1695 | 116754 |
| 239 | 6.25 0.37 % |
12-05-2025 15:15:00 Monday |
1683.75 1690 |
1690 | 1683.75 | 6311 |
| 240 | 2.8 0.17 % |
12-05-2025 14:15:00 Monday |
1682.8 1685.6 |
1691.15 | 1682.75 | 15044 |
| 241 | -12.05 -0.71 % |
12-05-2025 13:15:00 Monday |
1694.1 1682.05 |
1694.95 | 1681.05 | 15466 |
| 242 | -2.35 -0.14 % |
12-05-2025 12:15:00 Monday |
1696.45 1694.1 |
1700 | 1689.75 | 45833 |
| 243 | 9.75 0.58 % |
12-05-2025 11:15:00 Monday |
1686.35 1696.1 |
1698.45 | 1681.2 | 55687 |
| 244 | 0.7 0.04 % |
12-05-2025 10:15:00 Monday |
1685.65 1686.35 |
1701.95 | 1675.6 | 115025 |
| 245 | -14.25 -0.84 % |
12-05-2025 09:15:00 Monday |
1699.95 1685.7 |
1712.95 | 1623.5 | 183119 |
| 246 | 0.15 0.01 % |
09-05-2025 15:15:00 Friday |
1744.35 1744.5 |
1747.6 | 1743.1 | 589 |
| 247 | 8.95 0.52 % |
09-05-2025 14:15:00 Friday |
1735.4 1744.35 |
1746.4 | 1733 | 2588 |
| 248 | 0.45 0.03 % |
09-05-2025 13:15:00 Friday |
1735.9 1736.35 |
1736.6 | 1732 | 465 |
| 249 | -5.95 -0.34 % |
09-05-2025 12:15:00 Friday |
1741.3 1735.35 |
1742.45 | 1732.85 | 1450 |
| 250 | -0.05 0 % |
09-05-2025 11:15:00 Friday |
1740.05 1740 |
1751.15 | 1739.5 | 1440 |
| 251 | -12 -0.68 % |
09-05-2025 10:15:00 Friday |
1753.7 1741.7 |
1755 | 1737.5 | 1332 |
| 252 | 11.25 0.65 % |
09-05-2025 09:15:00 Friday |
1740.05 1751.3 |
1765.9 | 1740.05 | 5536 |
| 253 | -12.65 -0.71 % |
08-05-2025 15:15:00 Thursday |
1769.25 1756.6 |
1770.65 | 1756.6 | 4504 |
| 254 | -6.5 -0.37 % |
08-05-2025 14:15:00 Thursday |
1775.5 1769 |
1776.55 | 1764 | 3885 |
| 255 | 3.3 0.19 % |
08-05-2025 13:15:00 Thursday |
1771.15 1774.45 |
1776.75 | 1770.55 | 1996 |
| 256 | 4.15 0.23 % |
08-05-2025 12:15:00 Thursday |
1768.25 1772.4 |
1772.45 | 1764.4 | 1864 |
| 257 | -5.25 -0.3 % |
08-05-2025 11:15:00 Thursday |
1775 1769.75 |
1776.55 | 1767.5 | 1936 |
| 258 | 8.3 0.47 % |
08-05-2025 10:15:00 Thursday |
1765.7 1774 |
1774.25 | 1764.4 | 3107 |
| 259 | -16.95 -0.95 % |
08-05-2025 09:15:00 Thursday |
1782.65 1765.7 |
1786.45 | 1765.7 | 4266 |
| 260 | 3.15 0.18 % |
07-05-2025 15:15:00 Wednesday |
1780.2 1783.35 |
1783.35 | 1779.25 | 1292 |
| 261 | -5.65 -0.32 % |
07-05-2025 14:15:00 Wednesday |
1785.9 1780.25 |
1787.85 | 1778.85 | 2348 |
| 262 | -1.7 -0.1 % |
07-05-2025 13:15:00 Wednesday |
1787.75 1786.05 |
1789.15 | 1780.95 | 5402 |
| 263 | -3.9 -0.22 % |
07-05-2025 12:15:00 Wednesday |
1792.15 1788.25 |
1795.1 | 1786.5 | 26307 |
| 264 | -3.15 -0.18 % |
07-05-2025 11:15:00 Wednesday |
1795.95 1792.8 |
1798.65 | 1791 | 2214 |
| 265 | -2.9 -0.16 % |
07-05-2025 10:15:00 Wednesday |
1795.95 1793.05 |
1805.4 | 1791.7 | 2135 |
| 266 | -4.8 -0.27 % |
07-05-2025 09:15:00 Wednesday |
1800.05 1795.25 |
1825 | 1793.75 | 2991 |
| 267 | -1.8 -0.1 % |
06-05-2025 15:15:00 Tuesday |
1819.45 1817.65 |
1822.1 | 1815 | 2068 |
| 268 | 6.75 0.37 % |
06-05-2025 14:15:00 Tuesday |
1813.25 1820 |
1820.7 | 1813.25 | 5323 |
| 269 | -2.75 -0.15 % |
06-05-2025 13:15:00 Tuesday |
1817.75 1815 |
1819.45 | 1813.5 | 1089 |
| 270 | -3.7 -0.2 % |
06-05-2025 12:15:00 Tuesday |
1821.45 1817.75 |
1823 | 1817.15 | 1570 |
| 271 | 0.85 0.05 % |
06-05-2025 11:15:00 Tuesday |
1818.6 1819.45 |
1820.8 | 1817.25 | 3767 |
| 272 | -1.15 -0.06 % |
06-05-2025 10:15:00 Tuesday |
1819.8 1818.65 |
1819.8 | 1811.75 | 3308 |
| 273 | -9.65 -0.53 % |
06-05-2025 09:15:00 Tuesday |
1829.95 1820.3 |
1829.95 | 1800.45 | 8360 |
| 274 | -2.65 -0.14 % |
05-05-2025 15:15:00 Monday |
1837.65 1835 |
1837.95 | 1833.25 | 10224 |
| 275 | -3.3 -0.18 % |
05-05-2025 14:15:00 Monday |
1841.3 1838 |
1842.6 | 1837 | 1071 |
| 276 | 4.7 0.26 % |
05-05-2025 13:15:00 Monday |
1836.9 1841.6 |
1842 | 1835.85 | 1630 |
| 277 | -1.1 -0.06 % |
05-05-2025 12:15:00 Monday |
1838.55 1837.45 |
1839.9 | 1833.35 | 3020 |
| 278 | -6.65 -0.36 % |
05-05-2025 11:15:00 Monday |
1842.75 1836.1 |
1842.75 | 1836.1 | 884 |
| 279 | 12.15 0.66 % |
05-05-2025 10:15:00 Monday |
1829.7 1841.85 |
1841.85 | 1828.95 | 3782 |
| 280 | 8.4 0.46 % |
05-05-2025 09:15:00 Monday |
1820.4 1828.8 |
1836 | 1820.4 | 3294 |
| 281 | -7.2 -0.39 % |
02-05-2025 15:15:00 Friday |
1831.2 1824 |
1831.65 | 1824 | 2709 |
| 282 | -1 -0.05 % |
02-05-2025 14:15:00 Friday |
1832 1831 |
1833.95 | 1822.65 | 23591 |
| 283 | 7.35 0.4 % |
02-05-2025 13:15:00 Friday |
1822.9 1830.25 |
1834.6 | 1822.75 | 26878 |
| 284 | 1.75 0.1 % |
02-05-2025 12:15:00 Friday |
1822 1823.75 |
1824.3 | 1814.05 | 27137 |
| 285 | -1.6 -0.09 % |
02-05-2025 11:15:00 Friday |
1824.4 1822.8 |
1827.5 | 1817.9 | 16156 |
| 286 | -22.35 -1.21 % |
02-05-2025 10:15:00 Friday |
1844.15 1821.8 |
1846.1 | 1821.7 | 3086 |
| 287 | 12.95 0.71 % |
02-05-2025 09:15:00 Friday |
1832.05 1845 |
1850.95 | 1824.65 | 7920 |
| 288 | -12.3 -0.67 % |
30-04-2025 15:15:00 Wednesday |
1833.5 1821.2 |
1834.6 | 1820.95 | 3464 |
| 289 | 9.7 0.53 % |
30-04-2025 14:15:00 Wednesday |
1824.9 1834.6 |
1838 | 1823.9 | 4787 |
| 290 | -1 -0.05 % |
30-04-2025 13:15:00 Wednesday |
1825.55 1824.55 |
1825.55 | 1821.3 | 1241 |
| 291 | -9.1 -0.5 % |
30-04-2025 12:15:00 Wednesday |
1832.55 1823.45 |
1832.55 | 1822.5 | 2585 |
| 292 | 0.25 0.01 % |
30-04-2025 11:15:00 Wednesday |
1830.1 1830.35 |
1833.45 | 1828.4 | 5133 |
| 293 | -4.75 -0.26 % |
30-04-2025 10:15:00 Wednesday |
1834.85 1830.1 |
1838.8 | 1826.75 | 5427 |
| 294 | 25.15 1.39 % |
30-04-2025 09:15:00 Wednesday |
1809.7 1834.85 |
1834.85 | 1804.8 | 11388 |
| 295 | -2 -0.11 % |
29-04-2025 15:15:00 Tuesday |
1804.55 1802.55 |
1806.85 | 1793.55 | 8160 |
| 296 | -15.45 -0.85 % |
29-04-2025 14:15:00 Tuesday |
1820.25 1804.8 |
1821.15 | 1804.8 | 15277 |
| 297 | 0.3 0.02 % |
29-04-2025 13:15:00 Tuesday |
1820.85 1821.15 |
1822.3 | 1819.7 | 1536 |
| 298 | -0.8 -0.04 % |
29-04-2025 12:15:00 Tuesday |
1821.75 1820.95 |
1822.5 | 1819.5 | 2837 |
| 299 | -2.95 -0.16 % |
29-04-2025 11:15:00 Tuesday |
1825.45 1822.5 |
1825.9 | 1818.9 | 3962 |
| 300 | -3 -0.17 % |
29-04-2025 10:15:00 Tuesday |
1815.35 1812.35 |
1816.75 | 1812.35 | 868 |
| 301 | -26.75 -1.45 % |
29-04-2025 09:15:00 Tuesday |
1842.65 1815.9 |
1846.05 | 1811.6 | 15814 |
| 302 | 0.05 0 % |
28-04-2025 15:15:00 Monday |
1841.4 1841.45 |
1843.85 | 1840.25 | 2178 |
| 303 | -1.05 -0.06 % |
28-04-2025 14:15:00 Monday |
1832.3 1831.25 |
1832.7 | 1831.25 | 27 |
| 304 | -1.2 -0.07 % |
28-04-2025 13:15:00 Monday |
1834.45 1833.25 |
1835.2 | 1833.25 | 27 |
| 305 | 1 0.05 % |
28-04-2025 12:15:00 Monday |
1835.5 1836.5 |
1836.65 | 1835.5 | 1148 |
| 306 | 2.05 0.11 % |
28-04-2025 11:15:00 Monday |
1827.8 1829.85 |
1829.85 | 1827.8 | 80 |
| 307 | -3.6 -0.2 % |
28-04-2025 10:15:00 Monday |
1818 1814.4 |
1818 | 1814.4 | 93 |
| 308 | 23.85 1.33 % |
28-04-2025 09:15:00 Monday |
1793.15 1817 |
1818.4 | 1780.7 | 6511 |
| 309 | -6.35 -0.35 % |
25-04-2025 15:15:00 Friday |
1789.35 1783 |
1790 | 1779.55 | 5693 |
| 310 | 3.1 0.17 % |
25-04-2025 14:15:00 Friday |
1785.95 1789.05 |
1792.55 | 1784.95 | 5829 |
| 311 | -6.2 -0.35 % |
25-04-2025 13:15:00 Friday |
1792.1 1785.9 |
1793.55 | 1784.65 | 3172 |
| 312 | 17.2 0.97 % |
25-04-2025 12:15:00 Friday |
1774.8 1792 |
1794 | 1773.95 | 4131 |
| 313 | -8.8 -0.49 % |
25-04-2025 11:15:00 Friday |
1782 1773.2 |
1782 | 1763.65 | 2134 |
| 314 | -4.25 -0.24 % |
25-04-2025 10:15:00 Friday |
1784.35 1780.1 |
1787.35 | 1769.3 | 9166 |
| 315 | -19.05 -1.06 % |
25-04-2025 09:15:00 Friday |
1804 1784.95 |
1815.45 | 1782.65 | 35203 |
| 316 | 4.8 0.27 % |
24-04-2025 15:15:00 Thursday |
1801.2 1806 |
1807.5 | 1801.2 | 6272 |
| 317 | -0.95 -0.05 % |
24-04-2025 14:15:00 Thursday |
1802.35 1801.4 |
1805.3 | 1798.25 | 6742 |
| 318 | 2.4 0.13 % |
24-04-2025 13:15:00 Thursday |
1801 1803.4 |
1804.35 | 1799.65 | 3172 |
| 319 | 1.85 0.1 % |
24-04-2025 12:15:00 Thursday |
1798.9 1800.75 |
1803 | 1797.25 | 4240 |
| 320 | 1.05 0.06 % |
24-04-2025 11:15:00 Thursday |
1796.95 1798 |
1803 | 1787.2 | 4742 |
| 321 | -0.85 -0.05 % |
24-04-2025 10:15:00 Thursday |
1797.8 1796.95 |
1801.15 | 1790 | 9821 |
| 322 | 7.25 0.41 % |
24-04-2025 09:15:00 Thursday |
1790.05 1797.3 |
1797.5 | 1774.5 | 14232 |
| 323 | 1.8 0.1 % |
23-04-2025 15:15:00 Wednesday |
1788.2 1790 |
1790 | 1785 | 1443 |
| 324 | 9.35 0.53 % |
23-04-2025 14:15:00 Wednesday |
1780.25 1789.6 |
1792 | 1780.15 | 3511 |
| 325 | 0.1 0.01 % |
23-04-2025 13:15:00 Wednesday |
1780 1780.1 |
1785 | 1777.5 | 2519 |
| 326 | 5.5 0.31 % |
23-04-2025 12:15:00 Wednesday |
1774.5 1780 |
1780 | 1770.8 | 3275 |
| 327 | 8.75 0.5 % |
23-04-2025 11:15:00 Wednesday |
1764.95 1773.7 |
1773.7 | 1758.5 | 1700 |
| 328 | 1.95 0.11 % |
23-04-2025 10:15:00 Wednesday |
1762 1763.95 |
1772.5 | 1761.15 | 2620 |
| 329 | 4.9 0.28 % |
23-04-2025 09:15:00 Wednesday |
1757.2 1762.1 |
1768.85 | 1742.85 | 4425 |
| 330 | -0.8 -0.05 % |
22-04-2025 15:15:00 Tuesday |
1745.65 1744.85 |
1746.35 | 1744.85 | 412 |
| 331 | -0.6 -0.03 % |
22-04-2025 14:15:00 Tuesday |
1747.8 1747.2 |
1749 | 1747.15 | 404 |
| 332 | 4.35 0.25 % |
22-04-2025 13:15:00 Tuesday |
1742.15 1746.5 |
1748.3 | 1740.1 | 4228 |
| 333 | 0 0 % |
22-04-2025 12:15:00 Tuesday |
1743 1743 |
1747.5 | 1740.85 | 3249 |
| 334 | 1.35 0.08 % |
22-04-2025 11:15:00 Tuesday |
1743.15 1744.5 |
1745.8 | 1741.35 | 1643 |
| 335 | -2.7 -0.15 % |
22-04-2025 10:15:00 Tuesday |
1747.65 1744.95 |
1747.8 | 1740 | 3280 |
| 336 | -12.15 -0.69 % |
22-04-2025 09:15:00 Tuesday |
1760.55 1748.4 |
1760.55 | 1734.85 | 4851 |
| 337 | 1.5 0.09 % |
21-04-2025 15:15:00 Monday |
1744 1745.5 |
1747 | 1744 | 69 |
| 338 | -0.95 -0.05 % |
21-04-2025 14:15:00 Monday |
1747.4 1746.45 |
1747.4 | 1746.45 | 102 |
| 339 | 1.65 0.09 % |
21-04-2025 13:15:00 Monday |
1747.5 1749.15 |
1752.9 | 1745.8 | 2194 |
| 340 | 2.45 0.14 % |
21-04-2025 12:15:00 Monday |
1745.05 1747.5 |
1752 | 1745.05 | 2185 |
| 341 | 4.45 0.26 % |
21-04-2025 11:15:00 Monday |
1741.45 1745.9 |
1747.75 | 1739.2 | 3034 |
| 342 | -0.65 -0.04 % |
21-04-2025 10:15:00 Monday |
1739.1 1738.45 |
1744.75 | 1737.8 | 2141 |
| 343 | -30.8 -1.74 % |
21-04-2025 09:15:00 Monday |
1769.8 1739 |
1769.8 | 1732 | 10320 |
| 344 | -1.05 -0.06 % |
17-04-2025 15:15:00 Thursday |
1753 1751.95 |
1757 | 1747 | 1764 |
| 345 | 10.25 0.59 % |
17-04-2025 14:15:00 Thursday |
1742.75 1753 |
1753 | 1741.25 | 5263 |
| 346 | 10.8 0.62 % |
17-04-2025 13:15:00 Thursday |
1735.25 1746.05 |
1747.8 | 1733.7 | 2385 |
| 347 | 10.85 0.63 % |
17-04-2025 12:15:00 Thursday |
1725.9 1736.75 |
1737.05 | 1722 | 3762 |
| 348 | 13.9 0.81 % |
17-04-2025 11:15:00 Thursday |
1712.95 1726.85 |
1728.75 | 1712.95 | 2696 |
| 349 | 8.15 0.48 % |
17-04-2025 10:15:00 Thursday |
1704.75 1712.9 |
1713.9 | 1703.85 | 1599 |
| 350 | 9.75 0.58 % |
17-04-2025 09:15:00 Thursday |
1693.1 1702.85 |
1709.7 | 1688 | 4005 |
| 351 | -0.25 -0.01 % |
16-04-2025 15:15:00 Wednesday |
1692.95 1692.7 |
1695.4 | 1690 | 1070 |
| 352 | 0.15 0.01 % |
16-04-2025 14:15:00 Wednesday |
1692.8 1692.95 |
1696.6 | 1690.85 | 3797 |
| 353 | 1.1 0.07 % |
16-04-2025 13:15:00 Wednesday |
1690.65 1691.75 |
1693.5 | 1683.2 | 5437 |
| 354 | -4.95 -0.29 % |
16-04-2025 12:15:00 Wednesday |
1694.25 1689.3 |
1695.65 | 1688 | 1334 |
| 355 | 1 0.06 % |
16-04-2025 11:15:00 Wednesday |
1693.35 1694.35 |
1695 | 1687.05 | 2667 |
| 356 | 6.15 0.36 % |
16-04-2025 10:15:00 Wednesday |
1687.8 1693.95 |
1696.95 | 1682.8 | 4289 |
| 357 | -0.5 -0.03 % |
16-04-2025 09:15:00 Wednesday |
1689.95 1689.45 |
1699.05 | 1682.15 | 4962 |
| 358 | 4.35 0.26 % |
15-04-2025 15:15:00 Tuesday |
1704.15 1708.5 |
1709.95 | 1703.9 | 2060 |
| 359 | 4.45 0.26 % |
15-04-2025 14:15:00 Tuesday |
1699.7 1704.15 |
1708 | 1698.5 | 2777 |
| 360 | -7 -0.41 % |
15-04-2025 13:15:00 Tuesday |
1706 1699 |
1707 | 1699 | 2465 |
| 361 | -1.1 -0.06 % |
15-04-2025 12:15:00 Tuesday |
1707.5 1706.4 |
1708.4 | 1704.2 | 4659 |
| 362 | -2.15 -0.13 % |
15-04-2025 11:15:00 Tuesday |
1709.95 1707.8 |
1709.95 | 1704.15 | 2230 |
| 363 | -9.3 -0.54 % |
15-04-2025 10:15:00 Tuesday |
1719 1709.7 |
1719.85 | 1708.3 | 4608 |
| 364 | -8.55 -0.49 % |
15-04-2025 09:15:00 Tuesday |
1727.55 1719 |
1727.55 | 1698 | 8543 |
| 365 | 0.05 0 % |
11-04-2025 15:15:00 Friday |
1688.6 1688.65 |
1689.4 | 1685 | 5146 |
| 366 | -1.75 -0.1 % |
11-04-2025 14:15:00 Friday |
1689.75 1688 |
1693.35 | 1686.5 | 4203 |
| 367 | -0.9 -0.05 % |
11-04-2025 13:15:00 Friday |
1691.5 1690.6 |
1694.65 | 1688.5 | 2232 |
| 368 | -3.5 -0.21 % |
11-04-2025 12:15:00 Friday |
1695 1691.5 |
1700 | 1690.3 | 1397 |
| 369 | 7.15 0.42 % |
11-04-2025 11:15:00 Friday |
1688.55 1695.7 |
1696.2 | 1685.65 | 3495 |
| 370 | -7.1 -0.42 % |
11-04-2025 10:15:00 Friday |
1695.65 1688.55 |
1697.3 | 1682.65 | 5410 |
| 371 | -20.75 -1.21 % |
11-04-2025 09:15:00 Friday |
1716.85 1696.1 |
1735.8 | 1692.15 | 33662 |
| 372 | -0.3 -0.02 % |
09-04-2025 15:15:00 Wednesday |
1652.3 1652 |
1653.8 | 1647 | 4720 |
| 373 | -14.8 -0.89 % |
09-04-2025 14:15:00 Wednesday |
1665.35 1650.55 |
1666.5 | 1650.55 | 4141 |
| 374 | -6.85 -0.41 % |
09-04-2025 13:15:00 Wednesday |
1671.65 1664.8 |
1673.25 | 1664.8 | 7825 |
| 375 | 0.05 0 % |
09-04-2025 12:15:00 Wednesday |
1672 1672.05 |
1678.9 | 1671 | 3934 |
| 376 | -5 -0.3 % |
09-04-2025 11:15:00 Wednesday |
1678 1673 |
1679.55 | 1670.95 | 1601 |
| 377 | 5.75 0.34 % |
09-04-2025 10:15:00 Wednesday |
1672.25 1678 |
1678.35 | 1670.75 | 2519 |
| 378 | 10.2 0.61 % |
09-04-2025 09:15:00 Wednesday |
1661 1671.2 |
1678.35 | 1645 | 32832 |
| 379 | 1.85 0.11 % |
08-04-2025 15:15:00 Tuesday |
1686.55 1688.4 |
1692.45 | 1683.55 | 3024 |
| 380 | -5.95 -0.35 % |
08-04-2025 14:15:00 Tuesday |
1693.8 1687.85 |
1700.6 | 1686.7 | 11889 |
| 381 | -7.2 -0.42 % |
08-04-2025 13:15:00 Tuesday |
1702.4 1695.2 |
1705 | 1683 | 19035 |
| 382 | 8.6 0.51 % |
08-04-2025 12:15:00 Tuesday |
1695.35 1703.95 |
1709.95 | 1689.15 | 15285 |
| 383 | 7.5 0.44 % |
08-04-2025 11:15:00 Tuesday |
1685.8 1693.3 |
1697.5 | 1678.1 | 12081 |
| 384 | 3.5 0.21 % |
08-04-2025 10:15:00 Tuesday |
1682.65 1686.15 |
1690.8 | 1671.3 | 8335 |
| 385 | 12.7 0.76 % |
08-04-2025 09:15:00 Tuesday |
1668.3 1681 |
1690.95 | 1649.3 | 13538 |
| 386 | -0.95 -0.06 % |
07-04-2025 15:15:00 Monday |
1666.7 1665.75 |
1679.5 | 1662 | 4139 |
| 387 | 7.75 0.47 % |
07-04-2025 14:15:00 Monday |
1658.95 1666.7 |
1669.95 | 1657.6 | 10214 |
| 388 | -2.25 -0.14 % |
07-04-2025 13:15:00 Monday |
1660.9 1658.65 |
1668.65 | 1657.95 | 23281 |
| 389 | 5.95 0.36 % |
07-04-2025 12:15:00 Monday |
1655 1660.95 |
1663.3 | 1650.95 | 41369 |
| 390 | 5.3 0.32 % |
07-04-2025 11:15:00 Monday |
1650.25 1655.55 |
1657.95 | 1647.05 | 12013 |
| 391 | 0.2 0.01 % |
07-04-2025 10:15:00 Monday |
1649.95 1650.15 |
1661.85 | 1648.8 | 20107 |
| 392 | 79.5 5.06 % |
07-04-2025 09:15:00 Monday |
1570.25 1649.75 |
1685.05 | 1570.25 | 45076 |
| 393 | 5.2 0.3 % |
04-04-2025 15:15:00 Friday |
1709.3 1714.5 |
1717.5 | 1706 | 3736 |
| 394 | -1.65 -0.1 % |
04-04-2025 14:15:00 Friday |
1711.1 1709.45 |
1714.95 | 1706.05 | 6389 |
| 395 | 1.95 0.11 % |
04-04-2025 13:15:00 Friday |
1708 1709.95 |
1711.7 | 1704.45 | 3192 |
| 396 | -5.15 -0.3 % |
04-04-2025 12:15:00 Friday |
1709.9 1704.75 |
1716 | 1703.75 | 46049 |
| 397 | 10.05 0.59 % |
04-04-2025 11:15:00 Friday |
1699 1709.05 |
1711.2 | 1698.4 | 13005 |
| 398 | 24.6 1.47 % |
04-04-2025 10:15:00 Friday |
1675.3 1699.9 |
1705.55 | 1658 | 35657 |
| 399 | -95.25 -5.37 % |
04-04-2025 09:15:00 Friday |
1772.1 1676.85 |
1781.7 | 1675.2 | 36312 |
| 400 | 3.2 0.18 % |
03-04-2025 15:15:00 Thursday |
1768.55 1771.75 |
1774.2 | 1767.45 | 3274 |
| 401 | 1.35 0.08 % |
03-04-2025 14:15:00 Thursday |
1768 1769.35 |
1771.35 | 1763.35 | 6415 |
| 402 | -3.45 -0.19 % |
03-04-2025 13:15:00 Thursday |
1773.45 1770 |
1774.95 | 1767.1 | 9530 |
| 403 | -12.7 -0.71 % |
03-04-2025 12:15:00 Thursday |
1784.5 1771.8 |
1785.7 | 1771.8 | 10107 |
| 404 | -5.4 -0.3 % |
03-04-2025 11:15:00 Thursday |
1790.4 1785 |
1790.5 | 1783.95 | 5353 |
| 405 | 7.45 0.42 % |
03-04-2025 10:15:00 Thursday |
1781.6 1789.05 |
1791.85 | 1776.35 | 10552 |
| 406 | 26.7 1.52 % |
03-04-2025 09:15:00 Thursday |
1754.1 1780.8 |
1812.4 | 1752.8 | 67523 |
| 407 | 0.55 0.03 % |
02-04-2025 15:15:00 Wednesday |
1714.7 1715.25 |
1717.4 | 1711.45 | 1264 |
| 408 | -0.55 -0.03 % |
02-04-2025 14:15:00 Wednesday |
1715.2 1714.65 |
1718.3 | 1711.85 | 941 |
| 409 | 0.45 0.03 % |
02-04-2025 13:15:00 Wednesday |
1714 1714.45 |
1717.2 | 1712.45 | 1383 |
| 410 | 2 0.12 % |
02-04-2025 12:15:00 Wednesday |
1711.95 1713.95 |
1714 | 1708.5 | 4050 |
| 411 | 0.15 0.01 % |
02-04-2025 11:15:00 Wednesday |
1710 1710.15 |
1712.5 | 1705.9 | 4630 |
| 412 | 10 0.59 % |
02-04-2025 10:15:00 Wednesday |
1700 1710 |
1711.8 | 1695.6 | 5373 |
| 413 | 2.5 0.15 % |
02-04-2025 09:15:00 Wednesday |
1696.95 1699.45 |
1704.4 | 1688.3 | 9128 |
| 414 | -0.15 -0.01 % |
01-04-2025 15:15:00 Tuesday |
1698.45 1698.3 |
1702.65 | 1693.05 | 9141 |
| 415 | 6.65 0.39 % |
01-04-2025 14:15:00 Tuesday |
1691.3 1697.95 |
1700.65 | 1686.35 | 16116 |
| 416 | 6 0.36 % |
01-04-2025 13:15:00 Tuesday |
1685.3 1691.3 |
1692.35 | 1681.25 | 8204 |
| 417 | -9.65 -0.57 % |
01-04-2025 12:15:00 Tuesday |
1696.25 1686.6 |
1699.35 | 1685 | 8232 |
| 418 | -7.1 -0.42 % |
01-04-2025 11:15:00 Tuesday |
1702.5 1695.4 |
1706.75 | 1695 | 114313 |
| 419 | -15.5 -0.9 % |
01-04-2025 10:15:00 Tuesday |
1718 1702.5 |
1718.8 | 1698 | 15348 |
| 420 | -10.8 -0.63 % |
01-04-2025 09:15:00 Tuesday |
1727.15 1716.35 |
1732.9 | 1712.3 | 22270 |
| 421 | -7.95 -0.46 % |
28-03-2025 15:15:00 Friday |
1740.25 1732.3 |
1740.25 | 1726.8 | 3700 |
| 422 | 15.05 0.87 % |
28-03-2025 14:15:00 Friday |
1725.55 1740.6 |
1740.6 | 1725.15 | 4338 |
| 423 | 0.8 0.05 % |
28-03-2025 13:15:00 Friday |
1723 1723.8 |
1727.4 | 1721.1 | 25480 |
| 424 | 1.45 0.08 % |
28-03-2025 12:15:00 Friday |
1720.05 1721.5 |
1722.5 | 1710 | 21838 |
| 425 | -3.4 -0.2 % |
28-03-2025 11:15:00 Friday |
1722.95 1719.55 |
1724 | 1713 | 3379 |
| 426 | 15.5 0.91 % |
28-03-2025 10:15:00 Friday |
1707.45 1722.95 |
1722.95 | 1706 | 43954 |
| 427 | -23.55 -1.36 % |
28-03-2025 09:15:00 Friday |
1733 1709.45 |
1733.05 | 1705.6 | 3375 |
| 428 | 1.05 0.06 % |
27-03-2025 15:15:00 Thursday |
1731.95 1733 |
1734.55 | 1728.7 | 4126 |
| 429 | 8.2 0.48 % |
27-03-2025 14:15:00 Thursday |
1723.8 1732 |
1738.15 | 1721 | 3758 |
| 430 | -1.45 -0.08 % |
27-03-2025 13:15:00 Thursday |
1725.65 1724.2 |
1729 | 1721 | 1483 |
| 431 | 0.7 0.04 % |
27-03-2025 12:15:00 Thursday |
1724.5 1725.2 |
1729.8 | 1724.05 | 870 |
| 432 | -3 -0.17 % |
27-03-2025 11:15:00 Thursday |
1726.15 1723.15 |
1730.35 | 1722.05 | 2623 |
| 433 | -5.7 -0.33 % |
27-03-2025 10:15:00 Thursday |
1733.3 1727.6 |
1736.65 | 1722.85 | 44919 |
| 434 | -14.95 -0.85 % |
27-03-2025 09:15:00 Thursday |
1750 1735.05 |
1750 | 1727.65 | 6662 |
| 435 | -11.55 -0.66 % |
26-03-2025 15:15:00 Wednesday |
1761.1 1749.55 |
1761.2 | 1749.1 | 1898 |
| 436 | 1.1 0.06 % |
26-03-2025 14:15:00 Wednesday |
1760 1761.1 |
1761.9 | 1755.9 | 2371 |
| 437 | 1.8 0.1 % |
26-03-2025 13:15:00 Wednesday |
1759.15 1760.95 |
1766.05 | 1758.1 | 1996 |
| 438 | 8.85 0.51 % |
26-03-2025 12:15:00 Wednesday |
1750.75 1759.6 |
1760 | 1749.7 | 3182 |
| 439 | 1.9 0.11 % |
26-03-2025 11:15:00 Wednesday |
1749.4 1751.3 |
1752.1 | 1745.8 | 121852 |
| 440 | -10.6 -0.6 % |
26-03-2025 10:15:00 Wednesday |
1759.25 1748.65 |
1762.6 | 1747.6 | 4301 |
| 441 | -5.4 -0.31 % |
26-03-2025 09:15:00 Wednesday |
1766 1760.6 |
1770.6 | 1752.3 | 4458 |
| 442 | -3.3 -0.19 % |
25-03-2025 15:15:00 Tuesday |
1763.3 1760 |
1766.35 | 1760 | 2602 |
| 443 | -1.95 -0.11 % |
25-03-2025 14:15:00 Tuesday |
1765.45 1763.5 |
1770.7 | 1761.4 | 22490 |
| 444 | 2 0.11 % |
25-03-2025 13:15:00 Tuesday |
1764 1766 |
1768.65 | 1758.85 | 11905 |
| 445 | -5.8 -0.33 % |
25-03-2025 12:15:00 Tuesday |
1769.1 1763.3 |
1769.1 | 1761.9 | 1938 |
| 446 | -4.05 -0.23 % |
25-03-2025 11:15:00 Tuesday |
1772.1 1768.05 |
1776.5 | 1765 | 3255 |
| 447 | -13.25 -0.74 % |
25-03-2025 10:15:00 Tuesday |
1784.45 1771.2 |
1788.05 | 1770.25 | 8731 |
| 448 | -3.75 -0.21 % |
25-03-2025 09:15:00 Tuesday |
1788.95 1785.2 |
1795.7 | 1769.25 | 12111 |
| 449 | 2.6 0.15 % |
24-03-2025 15:15:00 Monday |
1785.1 1787.7 |
1787.7 | 1780 | 729 |
| 450 | 7.4 0.42 % |
24-03-2025 14:15:00 Monday |
1778.6 1786 |
1790.4 | 1778.35 | 1774 |
| 451 | -6.7 -0.38 % |
24-03-2025 13:15:00 Monday |
1785.3 1778.6 |
1786.15 | 1778.6 | 504 |
| 452 | -6.8 -0.38 % |
24-03-2025 12:15:00 Monday |
1791.75 1784.95 |
1792.35 | 1784.95 | 1012 |
| 453 | -4.8 -0.27 % |
24-03-2025 11:15:00 Monday |
1796.6 1791.8 |
1798.75 | 1788.75 | 7742 |
| 454 | -1.9 -0.11 % |
24-03-2025 10:15:00 Monday |
1796.85 1794.95 |
1798.35 | 1789 | 3129 |
| 455 | 10.55 0.59 % |
24-03-2025 09:15:00 Monday |
1788.95 1799.5 |
1818.35 | 1788.95 | 4125 |
| 456 | 0.55 0.03 % |
21-03-2025 15:15:00 Friday |
1786 1786.55 |
1790 | 1784.1 | 3094 |
| 457 | 11.65 0.66 % |
21-03-2025 14:15:00 Friday |
1774.15 1785.8 |
1785.9 | 1773.75 | 5618 |
| 458 | -1.55 -0.09 % |
21-03-2025 13:15:00 Friday |
1776.3 1774.75 |
1779.8 | 1771.15 | 2382 |
| 459 | -1.2 -0.07 % |
21-03-2025 12:15:00 Friday |
1779.15 1777.95 |
1782.5 | 1776 | 541 |
| 460 | 2.95 0.17 % |
21-03-2025 11:15:00 Friday |
1777.5 1780.45 |
1782.1 | 1772.9 | 2444 |
| 461 | 8.7 0.49 % |
21-03-2025 10:15:00 Friday |
1770.15 1778.85 |
1782.25 | 1770 | 2968 |
| 462 | 20.5 1.17 % |
21-03-2025 09:15:00 Friday |
1750.45 1770.95 |
1781.3 | 1750.45 | 13394 |
| 463 | 5.55 0.32 % |
20-03-2025 15:15:00 Thursday |
1749.45 1755 |
1755 | 1747.2 | 1766 |
| 464 | -5.05 -0.29 % |
20-03-2025 14:15:00 Thursday |
1756 1750.95 |
1757 | 1747.65 | 5221 |
| 465 | 5.1 0.29 % |
20-03-2025 13:15:00 Thursday |
1750.75 1755.85 |
1755.85 | 1747.7 | 2455 |
| 466 | 8.45 0.48 % |
20-03-2025 12:15:00 Thursday |
1743.05 1751.5 |
1751.55 | 1743.05 | 2265 |
| 467 | 3.15 0.18 % |
20-03-2025 11:15:00 Thursday |
1740.85 1744 |
1745 | 1738 | 1884 |
| 468 | 2.05 0.12 % |
20-03-2025 10:15:00 Thursday |
1737.2 1739.25 |
1742 | 1735.8 | 2799 |
| 469 | 5.05 0.29 % |
20-03-2025 09:15:00 Thursday |
1732 1737.05 |
1743 | 1722.9 | 7299 |
| 470 | -1.65 -0.1 % |
19-03-2025 15:15:00 Wednesday |
1731.5 1729.85 |
1735.95 | 1729.1 | 4228 |
| 471 | -0.95 -0.05 % |
19-03-2025 14:15:00 Wednesday |
1732.75 1731.8 |
1739 | 1730.1 | 14032 |
| 472 | -0.85 -0.05 % |
19-03-2025 13:15:00 Wednesday |
1733.95 1733.1 |
1736.75 | 1730.1 | 46436 |
| 473 | 0.85 0.05 % |
19-03-2025 12:15:00 Wednesday |
1731.55 1732.4 |
1735.1 | 1731 | 6528 |
| 474 | 2.15 0.12 % |
19-03-2025 11:15:00 Wednesday |
1731 1733.15 |
1736.45 | 1730.55 | 11550 |
| 475 | 3.1 0.18 % |
19-03-2025 10:15:00 Wednesday |
1727.9 1731 |
1732.4 | 1726.75 | 44555 |
| 476 | -21.5 -1.23 % |
19-03-2025 09:15:00 Wednesday |
1749.95 1728.45 |
1749.95 | 1725.95 | 6366 |
| 477 | -1.25 -0.07 % |
18-03-2025 15:15:00 Tuesday |
1749.25 1748 |
1750 | 1747.1 | 3169 |
| 478 | 12.55 0.72 % |
18-03-2025 14:15:00 Tuesday |
1736.9 1749.45 |
1750.05 | 1735.35 | 22131 |
| 479 | 9.7 0.56 % |
18-03-2025 13:15:00 Tuesday |
1727.3 1737 |
1739.85 | 1727.3 | 2971 |
| 480 | -4.2 -0.24 % |
18-03-2025 12:15:00 Tuesday |
1731.5 1727.3 |
1732.55 | 1724.05 | 74926 |
| 481 | -0.4 -0.02 % |
18-03-2025 11:15:00 Tuesday |
1731.2 1730.8 |
1734.65 | 1729 | 5206 |
| 482 | 11.35 0.66 % |
18-03-2025 10:15:00 Tuesday |
1721 1732.35 |
1733.3 | 1718.85 | 5026 |
| 483 | -2.7 -0.16 % |
18-03-2025 09:15:00 Tuesday |
1723.7 1721 |
1723.7 | 1698.6 | 6451 |
| 484 | -0.6 -0.04 % |
17-03-2025 15:15:00 Monday |
1705.6 1705 |
1705.9 | 1699.55 | 4573 |
| 485 | 2 0.12 % |
17-03-2025 14:15:00 Monday |
1704 1706 |
1709 | 1702.5 | 119389 |
| 486 | 2.55 0.15 % |
17-03-2025 13:15:00 Monday |
1701 1703.55 |
1704.2 | 1700.75 | 33616 |
| 487 | -0.55 -0.03 % |
17-03-2025 12:15:00 Monday |
1701.55 1701 |
1702.9 | 1696.55 | 11647 |
| 488 | -5.7 -0.33 % |
17-03-2025 11:15:00 Monday |
1708.4 1702.7 |
1710.8 | 1701.5 | 2781 |
| 489 | -4.6 -0.27 % |
17-03-2025 10:15:00 Monday |
1715.05 1710.45 |
1717.45 | 1705.85 | 3003 |
| 490 | 17.65 1.04 % |
17-03-2025 09:15:00 Monday |
1697.4 1715.05 |
1720 | 1688.9 | 9613 |
| 491 | -7.45 -0.44 % |
13-03-2025 15:15:00 Thursday |
1685.25 1677.8 |
1687.75 | 1675.75 | 7276 |
| 492 | 0.5 0.03 % |
13-03-2025 14:15:00 Thursday |
1684.7 1685.2 |
1686.9 | 1681.4 | 50347 |
| 493 | 4 0.24 % |
13-03-2025 13:15:00 Thursday |
1679 1683 |
1685 | 1679 | 31482 |
| 494 | 3.5 0.21 % |
13-03-2025 12:15:00 Thursday |
1676.5 1680 |
1681.4 | 1675.05 | 332 |
| 495 | -2.25 -0.13 % |
13-03-2025 11:15:00 Thursday |
1680.75 1678.5 |
1680.85 | 1668.45 | 1948 |
| 496 | 0.05 0 % |
13-03-2025 10:15:00 Thursday |
1680.7 1680.75 |
1681.35 | 1673.75 | 1522 |
| 497 | 4.4 0.26 % |
13-03-2025 09:15:00 Thursday |
1676.3 1680.7 |
1682.25 | 1663.35 | 2296 |
| 498 | -7 -0.42 % |
12-03-2025 15:15:00 Wednesday |
1677 1670 |
1677.15 | 1670 | 3290 |
| 499 | 1.7 0.1 % |
12-03-2025 14:15:00 Wednesday |
1675.95 1677.65 |
1680 | 1673.7 | 2146 |
| 500 | -4.55 -0.27 % |
12-03-2025 13:15:00 Wednesday |
1678 1673.45 |
1680.7 | 1672 | 19011 |
| 501 | 8.6 0.51 % |
12-03-2025 12:15:00 Wednesday |
1670.75 1679.35 |
1679.35 | 1668 | 54727 |
| 502 | 3.2 0.19 % |
12-03-2025 11:15:00 Wednesday |
1667.8 1671 |
1671.25 | 1661.95 | 46696 |
| 503 | 4.55 0.27 % |
12-03-2025 10:15:00 Wednesday |
1665.05 1669.6 |
1669.6 | 1660.15 | 3283 |
| 504 | -3.05 -0.18 % |
12-03-2025 09:15:00 Wednesday |
1667.45 1664.4 |
1671.1 | 1659.95 | 4806 |
| 505 | -2.4 -0.14 % |
11-03-2025 15:15:00 Tuesday |
1655.7 1653.3 |
1656.35 | 1652.7 | 3991 |
| 506 | -1.7 -0.1 % |
11-03-2025 14:15:00 Tuesday |
1656.3 1654.6 |
1657.85 | 1653.6 | 24029 |
| 507 | 2.35 0.14 % |
11-03-2025 13:15:00 Tuesday |
1653.95 1656.3 |
1657.25 | 1652.2 | 2487 |
| 508 | -5.9 -0.36 % |
11-03-2025 12:15:00 Tuesday |
1660.85 1654.95 |
1660.85 | 1654.1 | 11001 |
| 509 | 0.35 0.02 % |
11-03-2025 11:15:00 Tuesday |
1659.65 1660 |
1663.8 | 1649.5 | 8208 |
| 510 | 6.9 0.42 % |
11-03-2025 10:15:00 Tuesday |
1651.1 1658 |
1659.95 | 1647.85 | 11435 |
| 511 | 35.15 2.17 % |
11-03-2025 09:15:00 Tuesday |
1617.8 1652.95 |
1655.85 | 1607.9 | 25726 |
| 512 | -0.35 -0.02 % |
10-03-2025 15:15:00 Monday |
1612.35 1612 |
1612.9 | 1609.45 | 1165 |
| 513 | 2.45 0.15 % |
10-03-2025 14:15:00 Monday |
1610 1612.45 |
1613.9 | 1602.65 | 8591 |
| 514 | -0.75 -0.05 % |
10-03-2025 13:15:00 Monday |
1610.75 1610 |
1611.15 | 1609.3 | 1096 |
| 515 | 1.3 0.08 % |
10-03-2025 12:15:00 Monday |
1609.75 1611.05 |
1612.8 | 1607.6 | 2305 |
| 516 | -1.7 -0.11 % |
10-03-2025 11:15:00 Monday |
1610.7 1609 |
1613.8 | 1608.65 | 1292 |
| 517 | 1.15 0.07 % |
10-03-2025 10:15:00 Monday |
1609.3 1610.45 |
1622.15 | 1609 | 2255 |
| 518 | -9.7 -0.6 % |
10-03-2025 09:15:00 Monday |
1620.05 1610.35 |
1643.2 | 1603.1 | 14779 |
| 519 | -4 -0.25 % |
07-03-2025 15:15:00 Friday |
1611 1607 |
1611 | 1606.15 | 1771 |
| 520 | -3.55 -0.22 % |
07-03-2025 14:15:00 Friday |
1613.55 1610 |
1618.25 | 1610 | 3170 |
| 521 | 1.1 0.07 % |
07-03-2025 13:15:00 Friday |
1612 1613.1 |
1617 | 1610.95 | 1289 |
| 522 | 3.05 0.19 % |
07-03-2025 12:15:00 Friday |
1609 1612.05 |
1614.2 | 1608.6 | 2055 |
| 523 | -2.6 -0.16 % |
07-03-2025 11:15:00 Friday |
1612.65 1610.05 |
1617.3 | 1609.25 | 1249 |
| 524 | -7.35 -0.45 % |
07-03-2025 10:15:00 Friday |
1620 1612.65 |
1620.1 | 1611.7 | 6462 |
| 525 | -23 -1.4 % |
07-03-2025 09:15:00 Friday |
1641 1618 |
1641 | 1603.65 | 6796 |
| 526 | 0.4 0.02 % |
06-03-2025 15:15:00 Thursday |
1614.6 1615 |
1616.3 | 1611.25 | 1087 |
| 527 | 1.55 0.1 % |
06-03-2025 14:15:00 Thursday |
1613.6 1615.15 |
1616 | 1609 | 2098 |
| 528 | 3.8 0.24 % |
06-03-2025 13:15:00 Thursday |
1612.2 1616 |
1616.6 | 1610.65 | 1643 |
| 529 | 13.8 0.86 % |
06-03-2025 12:15:00 Thursday |
1600 1613.8 |
1614.1 | 1600 | 2806 |
| 530 | 5.9 0.37 % |
06-03-2025 11:15:00 Thursday |
1594 1599.9 |
1599.9 | 1583 | 1899 |
| 531 | 4.65 0.29 % |
06-03-2025 10:15:00 Thursday |
1588.9 1593.55 |
1593.6 | 1583.35 | 2121 |
| 532 | -26.95 -1.67 % |
06-03-2025 09:15:00 Thursday |
1614.1 1587.15 |
1614.1 | 1573 | 6728 |
| 533 | -9.8 -0.62 % |
05-03-2025 15:15:00 Wednesday |
1585.8 1576 |
1586.3 | 1576 | 3070 |
| 534 | 11.55 0.73 % |
05-03-2025 14:15:00 Wednesday |
1574.2 1585.75 |
1585.8 | 1573.4 | 2229 |
| 535 | -1.6 -0.1 % |
05-03-2025 13:15:00 Wednesday |
1575.9 1574.3 |
1577.25 | 1567.25 | 2977 |
| 536 | -7.5 -0.47 % |
05-03-2025 12:15:00 Wednesday |
1582.25 1574.75 |
1585 | 1571.3 | 2308 |
| 537 | 8.55 0.54 % |
05-03-2025 11:15:00 Wednesday |
1574.6 1583.15 |
1585.95 | 1573.8 | 2725 |
| 538 | 6.85 0.44 % |
05-03-2025 10:15:00 Wednesday |
1566.9 1573.75 |
1573.75 | 1557.75 | 5239 |
| 539 | 1.7 0.11 % |
05-03-2025 09:15:00 Wednesday |
1566.55 1568.25 |
1576 | 1555 | 8451 |
| 540 | -2.7 -0.17 % |
04-03-2025 15:15:00 Tuesday |
1566.1 1563.4 |
1566.7 | 1561 | 2292 |
| 541 | 4.3 0.28 % |
04-03-2025 14:15:00 Tuesday |
1561.6 1565.9 |
1572 | 1560.5 | 4854 |
| 542 | -0.65 -0.04 % |
04-03-2025 13:15:00 Tuesday |
1561.6 1560.95 |
1563.3 | 1557.6 | 3339 |
| 543 | -0.9 -0.06 % |
04-03-2025 12:15:00 Tuesday |
1561.3 1560.4 |
1564.8 | 1557.6 | 3635 |
| 544 | -0.7 -0.04 % |
04-03-2025 11:15:00 Tuesday |
1561 1560.3 |
1561.8 | 1556.1 | 3026 |
| 545 | -4 -0.26 % |
04-03-2025 10:15:00 Tuesday |
1565 1561 |
1568.65 | 1558.85 | 6127 |
| 546 | -20.9 -1.32 % |
04-03-2025 09:15:00 Tuesday |
1585 1564.1 |
1588.9 | 1563 | 8251 |
| 547 | -1.5 -0.09 % |
03-03-2025 15:15:00 Monday |
1586.5 1585 |
1587.65 | 1582.2 | 2323 |
| 548 | -7.1 -0.45 % |
03-03-2025 14:15:00 Monday |
1592.8 1585.7 |
1593.2 | 1582.75 | 5765 |
| 549 | -3.8 -0.24 % |
03-03-2025 13:15:00 Monday |
1595.7 1591.9 |
1598.4 | 1588.1 | 2076 |
| 550 | 4.65 0.29 % |
03-03-2025 12:15:00 Monday |
1590.4 1595.05 |
1595.25 | 1588.2 | 3798 |
| 551 | -6.9 -0.43 % |
03-03-2025 11:15:00 Monday |
1597.55 1590.65 |
1603.15 | 1586.7 | 5300 |
| 552 | 1.25 0.08 % |
03-03-2025 10:15:00 Monday |
1598.6 1599.85 |
1605.1 | 1592.6 | 7203 |
| 553 | 19.05 1.21 % |
03-03-2025 09:15:00 Monday |
1580.2 1599.25 |
1607.3 | 1580.2 | 10679 |
| 554 | -3.85 -0.24 % |
28-02-2025 15:15:00 Friday |
1594.55 1590.7 |
1595.05 | 1587.4 | 3119 |
| 555 | -7.1 -0.44 % |
28-02-2025 14:15:00 Friday |
1601.75 1594.65 |
1603.15 | 1593 | 5866 |
| 556 | -14.6 -0.9 % |
28-02-2025 13:15:00 Friday |
1616.45 1601.85 |
1618.5 | 1596 | 10840 |
| 557 | -11.3 -0.69 % |
28-02-2025 12:15:00 Friday |
1630.05 1618.75 |
1632.3 | 1612.05 | 7309 |
| 558 | 3.6 0.22 % |
28-02-2025 11:15:00 Friday |
1627.45 1631.05 |
1631.95 | 1626.7 | 4771 |
| 559 | 0.65 0.04 % |
28-02-2025 10:15:00 Friday |
1627.05 1627.7 |
1633.2 | 1625 | 7634 |
| 560 | -31.25 -1.89 % |
28-02-2025 09:15:00 Friday |
1657 1625.75 |
1667 | 1623 | 17890 |
| 561 | -8.7 -0.53 % |
27-02-2025 15:15:00 Thursday |
1648.7 1640 |
1649.2 | 1640 | 2702 |
| 562 | 8.05 0.49 % |
27-02-2025 14:15:00 Thursday |
1640 1648.05 |
1652.75 | 1637 | 10317 |
| 563 | 18.1 1.12 % |
27-02-2025 13:15:00 Thursday |
1621.3 1639.4 |
1643.9 | 1621.3 | 5479 |
| 564 | -1.4 -0.09 % |
27-02-2025 12:15:00 Thursday |
1624.05 1622.65 |
1628.45 | 1618.3 | 4347 |
| 565 | 10.3 0.64 % |
27-02-2025 11:15:00 Thursday |
1615.3 1625.6 |
1626 | 1614.5 | 5688 |
| 566 | 3.8 0.24 % |
27-02-2025 10:15:00 Thursday |
1611.5 1615.3 |
1620 | 1611.5 | 8049 |
| 567 | -15.7 -0.96 % |
27-02-2025 09:15:00 Thursday |
1628 1612.3 |
1628 | 1605 | 14634 |
| 568 | -1 -0.06 % |
25-02-2025 15:15:00 Tuesday |
1614 1613 |
1615.25 | 1610.45 | 15181 |
| 569 | 2.8 0.17 % |
25-02-2025 14:15:00 Tuesday |
1612 1614.8 |
1615.65 | 1610.1 | 39160 |
| 570 | -1.05 -0.07 % |
25-02-2025 13:15:00 Tuesday |
1614 1612.95 |
1614 | 1606.3 | 4276 |
| 571 | -3.25 -0.2 % |
25-02-2025 12:15:00 Tuesday |
1617.25 1614 |
1620 | 1613.6 | 4641 |
| 572 | 0.15 0.01 % |
25-02-2025 11:15:00 Tuesday |
1618.05 1618.2 |
1625.85 | 1616.6 | 5763 |
| 573 | -10.45 -0.64 % |
25-02-2025 10:15:00 Tuesday |
1628.75 1618.3 |
1631.4 | 1618.3 | 12488 |
| 574 | -10.85 -0.66 % |
25-02-2025 09:15:00 Tuesday |
1639.6 1628.75 |
1650.4 | 1616.95 | 18974 |
| 575 | -1.05 -0.06 % |
24-02-2025 15:15:00 Monday |
1639.55 1638.5 |
1640.7 | 1637.05 | 565 |
| 576 | -3.2 -0.19 % |
24-02-2025 14:15:00 Monday |
1642.9 1639.7 |
1647.05 | 1638.2 | 2563 |
| 577 | 4.6 0.28 % |
24-02-2025 13:15:00 Monday |
1639.3 1643.9 |
1645 | 1638.35 | 1606 |
| 578 | -1.95 -0.12 % |
24-02-2025 12:15:00 Monday |
1640.85 1638.9 |
1643.65 | 1634.5 | 2385 |
| 579 | -7.1 -0.43 % |
24-02-2025 11:15:00 Monday |
1647.9 1640.8 |
1649.1 | 1638.6 | 3668 |
| 580 | -8.25 -0.5 % |
24-02-2025 10:15:00 Monday |
1657 1648.75 |
1658.95 | 1644.6 | 2205 |
| 581 | 17.95 1.1 % |
24-02-2025 09:15:00 Monday |
1638.95 1656.9 |
1669.65 | 1624.85 | 6376 |
| 582 | -6.2 -0.38 % |
21-02-2025 15:15:00 Friday |
1645.2 1639 |
1645.7 | 1638.1 | 2076 |
| 583 | 3.8 0.23 % |
21-02-2025 14:15:00 Friday |
1641.4 1645.2 |
1645.6 | 1639 | 3865 |
| 584 | 1.4 0.09 % |
21-02-2025 13:15:00 Friday |
1640 1641.4 |
1641.5 | 1632 | 3504 |
| 585 | -1.3 -0.08 % |
21-02-2025 12:15:00 Friday |
1641.2 1639.9 |
1643.1 | 1637.6 | 2122 |
| 586 | -8.5 -0.52 % |
21-02-2025 11:15:00 Friday |
1649 1640.5 |
1654.85 | 1638.9 | 6116 |
| 587 | -9.05 -0.55 % |
21-02-2025 10:15:00 Friday |
1659 1649.95 |
1661.2 | 1647.5 | 4158 |
| 588 | -12 -0.72 % |
21-02-2025 09:15:00 Friday |
1671.95 1659.95 |
1681.25 | 1659.05 | 4993 |
| 589 | 1.25 0.07 % |
20-02-2025 15:15:00 Thursday |
1669.95 1671.2 |
1672.15 | 1669.2 | 754 |
| 590 | 2.2 0.13 % |
20-02-2025 14:15:00 Thursday |
1666.85 1669.05 |
1669.95 | 1664.8 | 3332 |
| 591 | 0.9 0.05 % |
20-02-2025 13:15:00 Thursday |
1664.2 1665.1 |
1669.65 | 1663 | 3322 |
| 592 | -8.5 -0.51 % |
20-02-2025 12:15:00 Thursday |
1673.15 1664.65 |
1674.9 | 1663.4 | 1403 |
| 593 | -2.6 -0.16 % |
20-02-2025 11:15:00 Thursday |
1674.3 1671.7 |
1674.75 | 1671.2 | 782 |
| 594 | 2.95 0.18 % |
20-02-2025 10:15:00 Thursday |
1671 1673.95 |
1676.8 | 1668.95 | 2534 |
| 595 | 5.5 0.33 % |
20-02-2025 09:15:00 Thursday |
1666.45 1671.95 |
1674.45 | 1663.25 | 4351 |
| 596 | -0.95 -0.06 % |
19-02-2025 15:15:00 Wednesday |
1679.55 1678.6 |
1680.2 | 1676.3 | 1038 |
| 597 | -4.3 -0.26 % |
19-02-2025 14:15:00 Wednesday |
1683.85 1679.55 |
1683.85 | 1670 | 2705 |
| 598 | -3.75 -0.22 % |
19-02-2025 13:15:00 Wednesday |
1687.6 1683.85 |
1688.75 | 1682.75 | 2453 |
| 599 | -10.25 -0.6 % |
19-02-2025 12:15:00 Wednesday |
1697 1686.75 |
1698 | 1686.45 | 2223 |
| 600 | 5.95 0.35 % |
19-02-2025 11:15:00 Wednesday |
1690.9 1696.85 |
1698 | 1689.9 | 1744 |
| 601 | 0.3 0.02 % |
19-02-2025 10:15:00 Wednesday |
1690.45 1690.75 |
1699.2 | 1685.95 | 3520 |
| 602 | 30.15 1.82 % |
19-02-2025 09:15:00 Wednesday |
1659.8 1689.95 |
1689.95 | 1647.35 | 17833 |
| 603 | -4.45 -0.26 % |
18-02-2025 15:15:00 Tuesday |
1703.45 1699 |
1704 | 1699 | 1116 |
| 604 | 0.5 0.03 % |
18-02-2025 14:15:00 Tuesday |
1703.2 1703.7 |
1705.6 | 1699.05 | 2272 |
| 605 | -1.65 -0.1 % |
18-02-2025 13:15:00 Tuesday |
1706.1 1704.45 |
1711 | 1702.6 | 2110 |
| 606 | 1.95 0.11 % |
18-02-2025 12:15:00 Tuesday |
1702.65 1704.6 |
1710.5 | 1699 | 2418 |
| 607 | -5.4 -0.32 % |
18-02-2025 11:15:00 Tuesday |
1707.1 1701.7 |
1708.15 | 1700.65 | 3173 |
| 608 | -10.1 -0.59 % |
18-02-2025 10:15:00 Tuesday |
1719.75 1709.65 |
1722.95 | 1707 | 2372 |
| 609 | -7.9 -0.46 % |
18-02-2025 09:15:00 Tuesday |
1729.95 1722.05 |
1730 | 1714 | 31201 |
| 610 | -4.45 -0.26 % |
17-02-2025 15:15:00 Monday |
1715 1710.55 |
1715.8 | 1710.45 | 1753 |
| 611 | 4.35 0.25 % |
17-02-2025 14:15:00 Monday |
1710 1714.35 |
1717.9 | 1706.4 | 2313 |
| 612 | -3.85 -0.22 % |
17-02-2025 13:15:00 Monday |
1714.25 1710.4 |
1719.85 | 1708.65 | 2097 |
| 613 | 2.1 0.12 % |
17-02-2025 12:15:00 Monday |
1713.55 1715.65 |
1719.35 | 1711.25 | 2871 |
| 614 | -11.4 -0.66 % |
17-02-2025 11:15:00 Monday |
1726.2 1714.8 |
1734.7 | 1712.5 | 6538 |
| 615 | 10.2 0.59 % |
17-02-2025 10:15:00 Monday |
1716.15 1726.35 |
1734.4 | 1716.15 | 6426 |
| 616 | 16.25 0.96 % |
17-02-2025 09:15:00 Monday |
1700.5 1716.75 |
1721.45 | 1696.6 | 13287 |
| 617 | 3.55 0.21 % |
14-02-2025 15:15:00 Friday |
1699.45 1703 |
1708.1 | 1697.9 | 6259 |
| 618 | 1.45 0.09 % |
14-02-2025 14:15:00 Friday |
1697.8 1699.25 |
1707 | 1697.8 | 2814 |
| 619 | 5.8 0.34 % |
14-02-2025 13:15:00 Friday |
1691.1 1696.9 |
1698 | 1690.75 | 2291 |
| 620 | -9.15 -0.54 % |
14-02-2025 12:15:00 Friday |
1700 1690.85 |
1702.25 | 1685 | 2309 |
| 621 | -8.2 -0.48 % |
14-02-2025 11:15:00 Friday |
1708.3 1700.1 |
1708.65 | 1696 | 2927 |
| 622 | -11.05 -0.64 % |
14-02-2025 10:15:00 Friday |
1719.8 1708.75 |
1722.25 | 1701.6 | 4757 |
| 623 | -31.3 -1.79 % |
14-02-2025 09:15:00 Friday |
1751 1719.7 |
1751.7 | 1718.45 | 5204 |
| 624 | -5.35 -0.31 % |
13-02-2025 15:15:00 Thursday |
1747.7 1742.35 |
1749.65 | 1742.35 | 3438 |
| 625 | -1.55 -0.09 % |
13-02-2025 14:15:00 Thursday |
1750.3 1748.75 |
1751.7 | 1744.5 | 7021 |
| 626 | 2.25 0.13 % |
13-02-2025 13:15:00 Thursday |
1747.85 1750.1 |
1753 | 1743.15 | 7385 |
| 627 | 19.65 1.14 % |
13-02-2025 12:15:00 Thursday |
1730.35 1750 |
1750 | 1730 | 3999 |
| 628 | 12.3 0.72 % |
13-02-2025 11:15:00 Thursday |
1716.7 1729 |
1732 | 1716.7 | 2507 |
| 629 | -6.65 -0.39 % |
13-02-2025 10:15:00 Thursday |
1723.9 1717.25 |
1723.9 | 1717.25 | 2098 |
| 630 | 22.2 1.31 % |
13-02-2025 09:15:00 Thursday |
1700 1722.2 |
1725.6 | 1698.95 | 5496 |
| 631 | -2.75 -0.16 % |
12-02-2025 15:15:00 Wednesday |
1695.45 1692.7 |
1695.45 | 1691 | 1450 |
| 632 | 1.15 0.07 % |
12-02-2025 14:15:00 Wednesday |
1694 1695.15 |
1697.95 | 1688.05 | 2718 |
| 633 | -13.15 -0.77 % |
12-02-2025 13:15:00 Wednesday |
1709.05 1695.9 |
1709.05 | 1693.7 | 2397 |
| 634 | 4.65 0.27 % |
12-02-2025 12:15:00 Wednesday |
1706.1 1710.75 |
1711.3 | 1700.8 | 2016 |
| 635 | 6.3 0.37 % |
12-02-2025 11:15:00 Wednesday |
1699.85 1706.15 |
1706.6 | 1693.3 | 1753 |
| 636 | -2.6 -0.15 % |
12-02-2025 10:15:00 Wednesday |
1703.95 1701.35 |
1707.65 | 1699.4 | 3872 |
| 637 | 5 0.29 % |
12-02-2025 09:15:00 Wednesday |
1700.3 1705.3 |
1713.1 | 1694.3 | 12764 |
| 638 | 1.75 0.1 % |
11-02-2025 15:15:00 Tuesday |
1699.9 1701.65 |
1702.25 | 1695.25 | 54768 |
| 639 | -4.5 -0.26 % |
11-02-2025 14:15:00 Tuesday |
1704.4 1699.9 |
1706.35 | 1695.1 | 19470 |
| 640 | 7.15 0.42 % |
11-02-2025 13:15:00 Tuesday |
1696.8 1703.95 |
1704 | 1696.25 | 7096 |
| 641 | -21 -1.22 % |
11-02-2025 12:15:00 Tuesday |
1717.85 1696.85 |
1717.85 | 1696.7 | 6024 |
| 642 | -9.55 -0.55 % |
11-02-2025 11:15:00 Tuesday |
1725.7 1716.15 |
1725.75 | 1715.25 | 5804 |
| 643 | -5.15 -0.3 % |
11-02-2025 10:15:00 Tuesday |
1730 1724.85 |
1734.4 | 1722.1 | 7530 |
| 644 | 9.8 0.57 % |
11-02-2025 09:15:00 Tuesday |
1720.15 1729.95 |
1732.3 | 1713.35 | 10314 |
| 645 | 3.15 0.18 % |
10-02-2025 15:15:00 Monday |
1730.05 1733.2 |
1733.9 | 1729.15 | 1384 |
| 646 | 0.4 0.02 % |
10-02-2025 14:15:00 Monday |
1731.1 1731.5 |
1736.8 | 1728 | 5941 |
| 647 | 2 0.12 % |
10-02-2025 13:15:00 Monday |
1730.55 1732.55 |
1734.2 | 1729.7 | 492 |
| 648 | 7.25 0.42 % |
10-02-2025 12:15:00 Monday |
1731.55 1738.8 |
1738.8 | 1731 | 2701 |
| 649 | 0.85 0.05 % |
10-02-2025 11:15:00 Monday |
1728.5 1729.35 |
1734 | 1725.3 | 2574 |
| 650 | -0.85 -0.05 % |
10-02-2025 10:15:00 Monday |
1730.1 1729.25 |
1732.4 | 1726.15 | 1595 |
| 651 | -19.65 -1.12 % |
10-02-2025 09:15:00 Monday |
1748.85 1729.2 |
1749 | 1725 | 8146 |
| 652 | -4.2 -0.24 % |
07-02-2025 15:15:00 Friday |
1751.2 1747 |
1753 | 1747 | 2992 |
| 653 | 10.1 0.58 % |
07-02-2025 14:15:00 Friday |
1741.1 1751.2 |
1751.65 | 1737.65 | 2619 |
| 654 | -0.3 -0.02 % |
07-02-2025 13:15:00 Friday |
1744.05 1743.75 |
1748 | 1740 | 1666 |
| 655 | 0.55 0.03 % |
07-02-2025 12:15:00 Friday |
1740.3 1740.85 |
1742.6 | 1736.5 | 550 |
| 656 | 2.25 0.13 % |
07-02-2025 11:15:00 Friday |
1735.75 1738 |
1746.7 | 1735.25 | 2766 |
| 657 | 0.8 0.05 % |
07-02-2025 10:15:00 Friday |
1734.35 1735.15 |
1739.15 | 1729.3 | 1923 |
| 658 | -12.4 -0.71 % |
07-02-2025 09:15:00 Friday |
1745.15 1732.75 |
1753.5 | 1727.9 | 5716 |
| 659 | 6.05 0.35 % |
06-02-2025 15:15:00 Thursday |
1738.95 1745 |
1746.2 | 1738.95 | 2510 |
| 660 | -8.05 -0.46 % |
06-02-2025 14:15:00 Thursday |
1746.7 1738.65 |
1748.4 | 1737.15 | 2657 |
| 661 | 0.8 0.05 % |
06-02-2025 13:15:00 Thursday |
1746 1746.8 |
1750.7 | 1744.8 | 1224 |
| 662 | 2.05 0.12 % |
06-02-2025 12:15:00 Thursday |
1744.8 1746.85 |
1749.35 | 1741.6 | 1354 |
| 663 | 5.7 0.33 % |
06-02-2025 11:15:00 Thursday |
1739.1 1744.8 |
1747.3 | 1736.7 | 1672 |
| 664 | -5.2 -0.3 % |
06-02-2025 10:15:00 Thursday |
1743.95 1738.75 |
1743.95 | 1736 | 2782 |
| 665 | -14 -0.8 % |
06-02-2025 09:15:00 Thursday |
1757.95 1743.95 |
1768.5 | 1741.1 | 12613 |
| 666 | 0.2 0.01 % |
05-02-2025 15:15:00 Wednesday |
1751.8 1752 |
1757.65 | 1750.25 | 3064 |
| 667 | -4.1 -0.23 % |
05-02-2025 14:15:00 Wednesday |
1755.9 1751.8 |
1756.2 | 1748 | 1879 |
| 668 | 6.15 0.35 % |
05-02-2025 13:15:00 Wednesday |
1749.75 1755.9 |
1757 | 1748.7 | 2554 |
| 669 | 2.25 0.13 % |
05-02-2025 12:15:00 Wednesday |
1745.25 1747.5 |
1749.55 | 1742.65 | 3334 |
| 670 | -0.1 -0.01 % |
05-02-2025 11:15:00 Wednesday |
1745 1744.9 |
1746.5 | 1735.4 | 2881 |
| 671 | -3.95 -0.23 % |
05-02-2025 10:15:00 Wednesday |
1746.7 1742.75 |
1751.95 | 1739.7 | 3632 |
| 672 | -18.25 -1.03 % |
05-02-2025 09:15:00 Wednesday |
1767.25 1749 |
1771.95 | 1745 | 6837 |
| 673 | -2 -0.11 % |
04-02-2025 15:15:00 Tuesday |
1764.9 1762.9 |
1766.7 | 1758.5 | 1692 |
| 674 | -4.9 -0.28 % |
04-02-2025 14:15:00 Tuesday |
1770.4 1765.5 |
1775.7 | 1757.2 | 21927 |
| 675 | 5.95 0.34 % |
04-02-2025 13:15:00 Tuesday |
1765 1770.95 |
1775 | 1765 | 1682 |
| 676 | 0.7 0.04 % |
04-02-2025 12:15:00 Tuesday |
1762.85 1763.55 |
1765.35 | 1757.45 | 2521 |
| 677 | 0.45 0.03 % |
04-02-2025 11:15:00 Tuesday |
1761.25 1761.7 |
1766.4 | 1758.05 | 2703 |
| 678 | 16.25 0.93 % |
04-02-2025 10:15:00 Tuesday |
1745 1761.25 |
1762 | 1745 | 2588 |
| 679 | -3.9 -0.22 % |
04-02-2025 09:15:00 Tuesday |
1750.55 1746.65 |
1760 | 1740.6 | 8576 |
| 680 | -2.75 -0.16 % |
03-02-2025 15:15:00 Monday |
1741.35 1738.6 |
1742.05 | 1736.6 | 3514 |
| 681 | 2.95 0.17 % |
03-02-2025 14:15:00 Monday |
1738.6 1741.55 |
1743 | 1734.35 | 2073 |
| 682 | -3.6 -0.21 % |
03-02-2025 13:15:00 Monday |
1740.55 1736.95 |
1742.15 | 1735.75 | 1236 |
| 683 | 15.3 0.89 % |
03-02-2025 12:15:00 Monday |
1726.7 1742 |
1745.25 | 1726.7 | 2375 |
| 684 | 2.35 0.14 % |
03-02-2025 11:15:00 Monday |
1723.15 1725.5 |
1726.35 | 1710.7 | 4394 |
| 685 | -16.9 -0.97 % |
03-02-2025 10:15:00 Monday |
1740 1723.1 |
1740.65 | 1721.8 | 5022 |
| 686 | -33.25 -1.87 % |
03-02-2025 09:15:00 Monday |
1775 1741.75 |
1787.65 | 1735.7 | 26605 |
| 687 | 5.55 0.32 % |
01-02-2025 15:15:00 Saturday |
1738.35 1743.9 |
1751.5 | 1737.75 | 2863 |
| 688 | -19.6 -1.12 % |
01-02-2025 14:15:00 Saturday |
1757.3 1737.7 |
1757.3 | 1734.8 | 5183 |
| 689 | 3.8 0.22 % |
01-02-2025 13:15:00 Saturday |
1753.6 1757.4 |
1759.45 | 1745.8 | 2352 |
| 690 | -5.3 -0.3 % |
01-02-2025 12:15:00 Saturday |
1758 1752.7 |
1760.85 | 1745.6 | 1997 |
| 691 | -4 -0.23 % |
01-02-2025 11:15:00 Saturday |
1760.95 1756.95 |
1767.4 | 1755.15 | 4439 |
| 692 | -7.15 -0.4 % |
01-02-2025 10:15:00 Saturday |
1767.8 1760.65 |
1770.4 | 1754.8 | 5158 |
| 693 | 15.6 0.89 % |
01-02-2025 09:15:00 Saturday |
1749.95 1765.55 |
1789.5 | 1743.95 | 22014 |
| 694 | 0.65 0.04 % |
31-01-2025 15:15:00 Friday |
1759.9 1760.55 |
1765 | 1707.5 | 31363 |
| 695 | 4.65 0.27 % |
31-01-2025 14:15:00 Friday |
1751.8 1756.45 |
1765.5 | 1734.05 | 11539 |
| 696 | -1.5 -0.09 % |
31-01-2025 13:15:00 Friday |
1753.55 1752.05 |
1755.7 | 1750 | 1521 |
| 697 | -5.8 -0.33 % |
31-01-2025 12:15:00 Friday |
1759.9 1754.1 |
1760.7 | 1748.05 | 2873 |
| 698 | 11.35 0.65 % |
31-01-2025 11:15:00 Friday |
1747 1758.35 |
1758.35 | 1745.05 | 2392 |
| 699 | -9 -0.51 % |
31-01-2025 10:15:00 Friday |
1754.85 1745.85 |
1760.55 | 1740.5 | 6278 |
| 700 | 8.55 0.49 % |
31-01-2025 09:15:00 Friday |
1748.85 1757.4 |
1770.35 | 1733.95 | 10321 |
| 701 | -9.1 -0.52 % |
30-01-2025 15:15:00 Thursday |
1744.9 1735.8 |
1758.9 | 1735.8 | 5459 |
| 702 | 13.2 0.76 % |
30-01-2025 14:15:00 Thursday |
1730.8 1744 |
1744 | 1726 | 3733 |
| 703 | 0.25 0.01 % |
30-01-2025 13:15:00 Thursday |
1732.3 1732.55 |
1737.95 | 1730 | 1344 |
| 704 | 3.2 0.19 % |
30-01-2025 12:15:00 Thursday |
1728.8 1732 |
1735.75 | 1727.1 | 1237 |
| 705 | -7.7 -0.44 % |
30-01-2025 11:15:00 Thursday |
1736.1 1728.4 |
1738.45 | 1728 | 3504 |
| 706 | -2.4 -0.14 % |
30-01-2025 10:15:00 Thursday |
1738.9 1736.5 |
1741.7 | 1728.05 | 4000 |
| 707 | -0.9 -0.05 % |
30-01-2025 09:15:00 Thursday |
1739.8 1738.9 |
1743.55 | 1730.65 | 10936 |
| 708 | 7.75 0.45 % |
29-01-2025 15:15:00 Wednesday |
1737.25 1745 |
1745 | 1734.35 | 2061 |
| 709 | -1.6 -0.09 % |
29-01-2025 14:15:00 Wednesday |
1736.9 1735.3 |
1737.1 | 1729.65 | 1633 |
| 710 | 6.75 0.39 % |
29-01-2025 13:15:00 Wednesday |
1729.35 1736.1 |
1736.75 | 1729.15 | 1286 |
| 711 | -0.75 -0.04 % |
29-01-2025 12:15:00 Wednesday |
1729.85 1729.1 |
1733.3 | 1725.45 | 1287 |
| 712 | 8.1 0.47 % |
29-01-2025 11:15:00 Wednesday |
1724 1732.1 |
1733.55 | 1713.55 | 2015 |
| 713 | 14.35 0.84 % |
29-01-2025 10:15:00 Wednesday |
1708.4 1722.75 |
1728.1 | 1706 | 7711 |
| 714 | 5 0.29 % |
29-01-2025 09:15:00 Wednesday |
1703.25 1708.25 |
1712.6 | 1696.9 | 10832 |
| 715 | 4.9 0.29 % |
28-01-2025 15:15:00 Tuesday |
1706.7 1711.6 |
1712.2 | 1705 | 2683 |
| 716 | -12.2 -0.71 % |
28-01-2025 14:15:00 Tuesday |
1719.5 1707.3 |
1722.65 | 1699 | 16929 |
| 717 | 13.35 0.78 % |
28-01-2025 13:15:00 Tuesday |
1707 1720.35 |
1722 | 1701.3 | 17014 |
| 718 | 2.55 0.15 % |
28-01-2025 12:15:00 Tuesday |
1704.6 1707.15 |
1708.4 | 1693.65 | 11538 |
| 719 | -10.05 -0.59 % |
28-01-2025 11:15:00 Tuesday |
1715.3 1705.25 |
1719 | 1693.7 | 19046 |
| 720 | 1.15 0.07 % |
28-01-2025 10:15:00 Tuesday |
1717.85 1719 |
1722.5 | 1703 | 16125 |
| 721 | -70.45 -3.94 % |
28-01-2025 09:15:00 Tuesday |
1788.95 1718.5 |
1788.95 | 1704.8 | 27491 |
| 722 | 0.05 0 % |
27-01-2025 15:15:00 Monday |
1788.95 1789 |
1789 | 1783 | 861 |
| 723 | 7.35 0.41 % |
27-01-2025 14:15:00 Monday |
1782.65 1790 |
1790.5 | 1779.45 | 1445 |
| 724 | -3.4 -0.19 % |
27-01-2025 13:15:00 Monday |
1784.15 1780.75 |
1784.15 | 1775.1 | 469 |
| 725 | -8.9 -0.5 % |
27-01-2025 12:15:00 Monday |
1791.55 1782.65 |
1795.65 | 1778.9 | 701 |
| 726 | -9.1 -0.51 % |
27-01-2025 11:15:00 Monday |
1798.2 1789.1 |
1799.35 | 1789.1 | 1686 |
| 727 | -3.2 -0.18 % |
27-01-2025 10:15:00 Monday |
1800.45 1797.25 |
1803.25 | 1793.9 | 1572 |
| 728 | -16.65 -0.91 % |
27-01-2025 09:15:00 Monday |
1819.9 1803.25 |
1822.15 | 1802.6 | 3686 |
| 729 | 1.95 0.11 % |
24-01-2025 15:15:00 Friday |
1818.05 1820 |
1827.1 | 1818.05 | 2657 |
| 730 | 0.55 0.03 % |
24-01-2025 14:15:00 Friday |
1818.25 1818.8 |
1821.9 | 1811.45 | 2592 |
| 731 | -2.45 -0.13 % |
24-01-2025 13:15:00 Friday |
1822.85 1820.4 |
1825.85 | 1818.05 | 656 |
| 732 | -8.7 -0.47 % |
24-01-2025 12:15:00 Friday |
1831.95 1823.25 |
1834.8 | 1817.15 | 1737 |
| 733 | 2.55 0.14 % |
24-01-2025 11:15:00 Friday |
1829.7 1832.25 |
1843 | 1828.15 | 2686 |
| 734 | 8.55 0.47 % |
24-01-2025 10:15:00 Friday |
1822.05 1830.6 |
1831.55 | 1817.7 | 2560 |
| 735 | -0.95 -0.05 % |
24-01-2025 09:15:00 Friday |
1825.25 1824.3 |
1831.05 | 1807.75 | 6758 |
| 736 | 3.05 0.17 % |
23-01-2025 15:15:00 Thursday |
1832.9 1835.95 |
1837.95 | 1832 | 4391 |
| 737 | -4.6 -0.25 % |
23-01-2025 14:15:00 Thursday |
1838 1833.4 |
1839.55 | 1830.5 | 7274 |
| 738 | 3.5 0.19 % |
23-01-2025 13:15:00 Thursday |
1834.5 1838 |
1838 | 1828.85 | 1545 |
| 739 | -0.1 -0.01 % |
23-01-2025 12:15:00 Thursday |
1834.85 1834.75 |
1838.2 | 1832 | 1797 |
| 740 | 8.95 0.49 % |
23-01-2025 11:15:00 Thursday |
1826.8 1835.75 |
1837.2 | 1823.05 | 1376 |
| 741 | 5.65 0.31 % |
23-01-2025 10:15:00 Thursday |
1821.35 1827 |
1827.3 | 1819.55 | 3046 |
| 742 | 28.6 1.6 % |
23-01-2025 09:15:00 Thursday |
1792.95 1821.55 |
1826.5 | 1790.05 | 4608 |
| 743 | -6.75 -0.38 % |
22-01-2025 15:15:00 Wednesday |
1799.9 1793.15 |
1799.9 | 1793.15 | 1686 |
| 744 | -1.3 -0.07 % |
22-01-2025 14:15:00 Wednesday |
1801.3 1800 |
1802.75 | 1798.75 | 1235 |
| 745 | 2.9 0.16 % |
22-01-2025 13:15:00 Wednesday |
1795.1 1798 |
1801.85 | 1794 | 1521 |
| 746 | 10.55 0.59 % |
22-01-2025 12:15:00 Wednesday |
1784.35 1794.9 |
1795.65 | 1783.1 | 1075 |
| 747 | -4.7 -0.26 % |
22-01-2025 11:15:00 Wednesday |
1789.7 1785 |
1791.15 | 1783.7 | 1151 |
| 748 | 7.25 0.41 % |
22-01-2025 10:15:00 Wednesday |
1782.45 1789.7 |
1792.5 | 1782.2 | 2089 |
| 749 | -4.7 -0.26 % |
22-01-2025 09:15:00 Wednesday |
1786.35 1781.65 |
1790.35 | 1773.1 | 5929 |
| 750 | 2.85 0.16 % |
21-01-2025 15:15:00 Tuesday |
1760.75 1763.6 |
1767.05 | 1760.35 | 8114 |
| 751 | -19 -1.07 % |
21-01-2025 14:15:00 Tuesday |
1779.9 1760.9 |
1783.5 | 1758.75 | 65260 |
| 752 | -8.05 -0.45 % |
21-01-2025 13:15:00 Tuesday |
1788.05 1780 |
1795.75 | 1772.3 | 28848 |
| 753 | -3.5 -0.2 % |
21-01-2025 12:15:00 Tuesday |
1791.85 1788.35 |
1798.35 | 1773.1 | 53358 |
| 754 | 21.6 1.22 % |
21-01-2025 11:15:00 Tuesday |
1770 1791.6 |
1805 | 1769.45 | 72639 |
| 755 | -12.6 -0.71 % |
21-01-2025 10:15:00 Tuesday |
1781.25 1768.65 |
1781.3 | 1766.4 | 9547 |
| 756 | 6.15 0.35 % |
21-01-2025 09:15:00 Tuesday |
1775 1781.15 |
1801.2 | 1770.65 | 20213 |
| 757 | -3.5 -0.2 % |
20-01-2025 15:15:00 Monday |
1779.5 1776 |
1780.5 | 1771.95 | 2406 |
| 758 | -2 -0.11 % |
20-01-2025 14:15:00 Monday |
1780 1778 |
1781.25 | 1774.5 | 1349 |
| 759 | -1.75 -0.1 % |
20-01-2025 13:15:00 Monday |
1781.75 1780 |
1785.5 | 1778.1 | 908 |
| 760 | 1.25 0.07 % |
20-01-2025 12:15:00 Monday |
1782 1783.25 |
1787.8 | 1777.3 | 2452 |
| 761 | -2.8 -0.16 % |
20-01-2025 11:15:00 Monday |
1785 1782.2 |
1785.25 | 1779.5 | 1784 |
| 762 | 7 0.39 % |
20-01-2025 10:15:00 Monday |
1773.1 1780.1 |
1782.5 | 1773.1 | 5624 |
| 763 | -11.15 -0.62 % |
20-01-2025 09:15:00 Monday |
1786.4 1775.25 |
1798.85 | 1768.9 | 4188 |
| 764 | 2.6 0.15 % |
17-01-2025 15:15:00 Friday |
1786.2 1788.8 |
1789.35 | 1780.35 | 1091 |
| 765 | 4.1 0.23 % |
17-01-2025 14:15:00 Friday |
1782.8 1786.9 |
1791 | 1782.8 | 2304 |
| 766 | 3.7 0.21 % |
17-01-2025 13:15:00 Friday |
1781 1784.7 |
1784.7 | 1775.5 | 2258 |
| 767 | -0.25 -0.01 % |
17-01-2025 12:15:00 Friday |
1781.25 1781 |
1789.55 | 1780.45 | 1648 |
| 768 | 9.4 0.53 % |
17-01-2025 11:15:00 Friday |
1772.2 1781.6 |
1783.65 | 1770 | 1598 |
| 769 | -7.4 -0.42 % |
17-01-2025 10:15:00 Friday |
1781.35 1773.95 |
1790.35 | 1771.95 | 1817 |
| 770 | 16.95 0.96 % |
17-01-2025 09:15:00 Friday |
1763 1779.95 |
1791.85 | 1763 | 6963 |
| 771 | 2.2 0.12 % |
16-01-2025 15:15:00 Thursday |
1763.85 1766.05 |
1768.2 | 1762.2 | 1059 |
| 772 | 5.5 0.31 % |
16-01-2025 14:15:00 Thursday |
1757.65 1763.15 |
1765 | 1755.55 | 4276 |
| 773 | 7.75 0.44 % |
16-01-2025 13:15:00 Thursday |
1749.95 1757.7 |
1765.05 | 1749.7 | 3560 |
| 774 | -14.75 -0.84 % |
16-01-2025 12:15:00 Thursday |
1764.75 1750 |
1767.9 | 1750 | 2757 |
| 775 | 15.65 0.9 % |
16-01-2025 11:15:00 Thursday |
1748.35 1764 |
1764.1 | 1746.45 | 7685 |
| 776 | -1.2 -0.07 % |
16-01-2025 10:15:00 Thursday |
1749.85 1748.65 |
1750.35 | 1740.35 | 1762 |
| 777 | -11.8 -0.67 % |
16-01-2025 09:15:00 Thursday |
1760.15 1748.35 |
1774.1 | 1746.15 | 6975 |
| 778 | 2 0.11 % |
15-01-2025 15:15:00 Wednesday |
1756 1758 |
1760.8 | 1754.4 | 626 |
| 779 | -0.05 0 % |
15-01-2025 14:15:00 Wednesday |
1756.05 1756 |
1757.35 | 1749.85 | 931 |
| 780 | 4.8 0.27 % |
15-01-2025 13:15:00 Wednesday |
1750.2 1755 |
1757 | 1749.85 | 831 |
| 781 | 1.25 0.07 % |
15-01-2025 12:15:00 Wednesday |
1749.8 1751.05 |
1754.85 | 1748.9 | 640 |
| 782 | -7.35 -0.42 % |
15-01-2025 11:15:00 Wednesday |
1756.65 1749.3 |
1756.65 | 1749.3 | 903 |
| 783 | 7.35 0.42 % |
15-01-2025 10:15:00 Wednesday |
1750.75 1758.1 |
1767.25 | 1749.75 | 1467 |
| 784 | -19.05 -1.08 % |
15-01-2025 09:15:00 Wednesday |
1771 1751.95 |
1776.45 | 1747.85 | 3376 |
| 785 | 7.4 0.42 % |
14-01-2025 15:15:00 Tuesday |
1768.2 1775.6 |
1778 | 1765.7 | 4159 |
| 786 | -2.4 -0.14 % |
14-01-2025 14:15:00 Tuesday |
1770.05 1767.65 |
1772.5 | 1764.85 | 19484 |
| 787 | 7.25 0.41 % |
14-01-2025 13:15:00 Tuesday |
1763.6 1770.85 |
1783.2 | 1761.7 | 12673 |
| 788 | 8.95 0.51 % |
14-01-2025 12:15:00 Tuesday |
1753.65 1762.6 |
1763.75 | 1752.6 | 4363 |
| 789 | 2.65 0.15 % |
14-01-2025 11:15:00 Tuesday |
1751.7 1754.35 |
1758.75 | 1750.2 | 8466 |
| 790 | -0.15 -0.01 % |
14-01-2025 10:15:00 Tuesday |
1751.25 1751.1 |
1755.15 | 1748.4 | 6260 |
| 791 | 0.95 0.05 % |
14-01-2025 09:15:00 Tuesday |
1751.05 1752 |
1765.6 | 1745.9 | 9063 |
| 792 | -2.35 -0.13 % |
13-01-2025 15:15:00 Monday |
1747.35 1745 |
1748.4 | 1744.05 | 2939 |
| 793 | -0.55 -0.03 % |
13-01-2025 14:15:00 Monday |
1749.6 1749.05 |
1750.25 | 1743 | 3747 |
| 794 | 0.35 0.02 % |
13-01-2025 13:15:00 Monday |
1750 1750.35 |
1751.2 | 1745.25 | 4744 |
| 795 | -3.5 -0.2 % |
13-01-2025 12:15:00 Monday |
1754.25 1750.75 |
1757.3 | 1749.5 | 3035 |
| 796 | -10.2 -0.58 % |
13-01-2025 11:15:00 Monday |
1764 1753.8 |
1765.85 | 1753.75 | 13237 |
| 797 | -0.65 -0.04 % |
13-01-2025 10:15:00 Monday |
1766.2 1765.55 |
1772.85 | 1764 | 2197 |
| 798 | -21.6 -1.21 % |
13-01-2025 09:15:00 Monday |
1786.05 1764.45 |
1786.05 | 1756 | 10826 |
| 799 | -1.9 -0.11 % |
10-01-2025 15:15:00 Friday |
1786.9 1785 |
1790.2 | 1785 | 2816 |
| 800 | 6.45 0.36 % |
10-01-2025 14:15:00 Friday |
1780.5 1786.95 |
1787 | 1773.8 | 1342 |
| 801 | -2.05 -0.12 % |
10-01-2025 13:15:00 Friday |
1782.35 1780.3 |
1792.7 | 1778.7 | 1123 |
| 802 | 0.5 0.03 % |
10-01-2025 12:15:00 Friday |
1781.65 1782.15 |
1786.95 | 1780.25 | 921 |
| 803 | -13.5 -0.75 % |
10-01-2025 11:15:00 Friday |
1795 1781.5 |
1800.4 | 1778.4 | 3457 |
| 804 | -17.05 -0.94 % |
10-01-2025 10:15:00 Friday |
1810 1792.95 |
1810 | 1792.6 | 1710 |
| 805 | -5.25 -0.29 % |
10-01-2025 09:15:00 Friday |
1814.9 1809.65 |
1834 | 1806.1 | 2644 |
| 806 | -1.25 -0.07 % |
09-01-2025 15:15:00 Thursday |
1828.25 1827 |
1830.8 | 1823.45 | 794 |
| 807 | -3.25 -0.18 % |
09-01-2025 14:15:00 Thursday |
1831 1827.75 |
1832.65 | 1824.65 | 1240 |
| 808 | 2.45 0.13 % |
09-01-2025 13:15:00 Thursday |
1829.05 1831.5 |
1831.5 | 1826 | 160 |
| 809 | 1.65 0.09 % |
09-01-2025 12:15:00 Thursday |
1827.2 1828.85 |
1832.7 | 1825.65 | 1002 |
| 810 | 3.95 0.22 % |
09-01-2025 11:15:00 Thursday |
1821.8 1825.75 |
1828.45 | 1821.25 | 781 |
| 811 | 0.8 0.04 % |
09-01-2025 10:15:00 Thursday |
1820.75 1821.55 |
1825.55 | 1818.85 | 2424 |
| 812 | -22.85 -1.24 % |
09-01-2025 09:15:00 Thursday |
1843.85 1821 |
1843.85 | 1814.05 | 15003 |
| 813 | -6.6 -0.36 % |
08-01-2025 15:15:00 Wednesday |
1838.6 1832 |
1839.75 | 1832 | 1133 |
| 814 | -2.05 -0.11 % |
08-01-2025 14:15:00 Wednesday |
1841.5 1839.45 |
1845.7 | 1835.6 | 2515 |
| 815 | 7.65 0.42 % |
08-01-2025 13:15:00 Wednesday |
1835.35 1843 |
1843 | 1829.6 | 2533 |
| 816 | -3.8 -0.21 % |
08-01-2025 12:15:00 Wednesday |
1840.05 1836.25 |
1842 | 1833.85 | 1441 |
| 817 | -6.05 -0.33 % |
08-01-2025 11:15:00 Wednesday |
1845.6 1839.55 |
1846.5 | 1839 | 2524 |
| 818 | -8.25 -0.45 % |
08-01-2025 10:15:00 Wednesday |
1853.75 1845.5 |
1856.85 | 1842.2 | 2757 |
| 819 | -15 -0.8 % |
08-01-2025 09:15:00 Wednesday |
1869.75 1854.75 |
1869.75 | 1839 | 5082 |
| 820 | -1.65 -0.09 % |
07-01-2025 15:15:00 Tuesday |
1853.9 1852.25 |
1855.85 | 1850.15 | 5398 |
| 821 | 3.45 0.19 % |
07-01-2025 14:15:00 Tuesday |
1850.9 1854.35 |
1857.4 | 1846.85 | 8665 |
| 822 | -4.05 -0.22 % |
07-01-2025 13:15:00 Tuesday |
1854.65 1850.6 |
1854.65 | 1845.7 | 4494 |
| 823 | -0.6 -0.03 % |
07-01-2025 12:15:00 Tuesday |
1855.6 1855 |
1858.65 | 1852.85 | 1476 |
| 824 | -3.95 -0.21 % |
07-01-2025 11:15:00 Tuesday |
1860.5 1856.55 |
1865.4 | 1856.15 | 1404 |
| 825 | 0.95 0.05 % |
07-01-2025 10:15:00 Tuesday |
1859.55 1860.5 |
1862.5 | 1852.65 | 2629 |
| 826 | -2.95 -0.16 % |
07-01-2025 09:15:00 Tuesday |
1859.3 1856.35 |
1861.45 | 1849.3 | 3229 |
| 827 | 2.65 0.14 % |
06-01-2025 15:15:00 Monday |
1846.65 1849.3 |
1849.3 | 1844.05 | 847 |
| 828 | 7.2 0.39 % |
06-01-2025 14:15:00 Monday |
1839.4 1846.6 |
1850 | 1837.75 | 1801 |
| 829 | -2.7 -0.15 % |
06-01-2025 13:15:00 Monday |
1840.7 1838 |
1842.3 | 1837.15 | 3544 |
| 830 | 1.1 0.06 % |
06-01-2025 12:15:00 Monday |
1839.95 1841.05 |
1843.4 | 1837 | 2510 |
| 831 | -0.5 -0.03 % |
06-01-2025 11:15:00 Monday |
1838.4 1837.9 |
1840.7 | 1826 | 5068 |
| 832 | -6 -0.33 % |
06-01-2025 10:15:00 Monday |
1846 1840 |
1848.65 | 1838.95 | 1009 |
| 833 | -5.5 -0.3 % |
06-01-2025 09:15:00 Monday |
1849.7 1844.2 |
1856.45 | 1835.6 | 4290 |
| 834 | -0.35 -0.02 % |
03-01-2025 15:15:00 Friday |
1848.85 1848.5 |
1851.1 | 1844 | 7780 |
| 835 | -5.55 -0.3 % |
03-01-2025 14:15:00 Friday |
1854.4 1848.85 |
1858.85 | 1848.4 | 19318 |
| 836 | 0.45 0.02 % |
03-01-2025 13:15:00 Friday |
1852.5 1852.95 |
1856 | 1848.05 | 10619 |
| 837 | -3.9 -0.21 % |
03-01-2025 12:15:00 Friday |
1857 1853.1 |
1857.9 | 1852.1 | 3327 |
| 838 | -5.05 -0.27 % |
03-01-2025 11:15:00 Friday |
1862.1 1857.05 |
1865.85 | 1856 | 4001 |
| 839 | 0.45 0.02 % |
03-01-2025 10:15:00 Friday |
1860.9 1861.35 |
1869.55 | 1858.3 | 4089 |
| 840 | -19.55 -1.04 % |
03-01-2025 09:15:00 Friday |
1882.35 1862.8 |
1885 | 1860.4 | 12201 |
| 841 | -1.9 -0.1 % |
02-01-2025 15:15:00 Thursday |
1876.9 1875 |
1881.65 | 1875 | 2917 |
| 842 | 2.3 0.12 % |
02-01-2025 14:15:00 Thursday |
1875.7 1878 |
1879.35 | 1874.8 | 3276 |
| 843 | -1.95 -0.1 % |
02-01-2025 13:15:00 Thursday |
1876.1 1874.15 |
1877.5 | 1872.55 | 1248 |
| 844 | 7.8 0.42 % |
02-01-2025 12:15:00 Thursday |
1869.55 1877.35 |
1881.15 | 1869.55 | 1957 |
| 845 | -1.4 -0.07 % |
02-01-2025 11:15:00 Thursday |
1872.8 1871.4 |
1877.9 | 1869.2 | 33997 |
| 846 | 1.45 0.08 % |
02-01-2025 10:15:00 Thursday |
1870.6 1872.05 |
1875.55 | 1865.4 | 6654 |
| 847 | -32.2 -1.69 % |
02-01-2025 09:15:00 Thursday |
1899.75 1867.55 |
1899.75 | 1867.55 | 3434 |
| 848 | 4.1 0.22 % |
01-01-2025 15:15:00 Wednesday |
1888.55 1892.65 |
1892.65 | 1886.95 | 2249 |
| 849 | -1.9 -0.1 % |
01-01-2025 14:15:00 Wednesday |
1890.85 1888.95 |
1891.5 | 1887.95 | 1314 |
| 850 | 2.2 0.12 % |
01-01-2025 13:15:00 Wednesday |
1889.35 1891.55 |
1893.7 | 1888 | 636 |
| 851 | 1.55 0.08 % |
01-01-2025 12:15:00 Wednesday |
1886.4 1887.95 |
1894.2 | 1885.7 | 1129 |
| 852 | -1.8 -0.1 % |
01-01-2025 11:15:00 Wednesday |
1888.2 1886.4 |
1893.95 | 1885 | 2250 |
| 853 | 3 0.16 % |
01-01-2025 10:15:00 Wednesday |
1885 1888 |
1895 | 1878.6 | 38088 |
| 854 | 0.85 0.05 % |
01-01-2025 09:15:00 Wednesday |
1886.45 1887.3 |
1902.6 | 1881.9 | 5416 |
| 855 | 8.65 0.46 % |
31-12-2024 15:15:00 Tuesday |
1884.55 1893.2 |
1893.2 | 1884.55 | 3505 |
| 856 | -11.9 -0.63 % |
31-12-2024 14:15:00 Tuesday |
1897.55 1885.65 |
1897.55 | 1883.25 | 21263 |
| 857 | -1.85 -0.1 % |
31-12-2024 13:15:00 Tuesday |
1899 1897.15 |
1900 | 1895.9 | 1228 |
| 858 | -4.6 -0.24 % |
31-12-2024 12:15:00 Tuesday |
1903.25 1898.65 |
1905.95 | 1896.7 | 28275 |
| 859 | -1.8 -0.09 % |
31-12-2024 11:15:00 Tuesday |
1905.5 1903.7 |
1910 | 1900.6 | 4042 |
| 860 | 16.1 0.85 % |
31-12-2024 10:15:00 Tuesday |
1889.4 1905.5 |
1906.35 | 1887.9 | 6131 |
| 861 | 6.5 0.35 % |
31-12-2024 09:15:00 Tuesday |
1881.55 1888.05 |
1894.05 | 1868.7 | 6849 |
| 862 | -12.95 -0.69 % |
30-12-2024 15:15:00 Monday |
1883.3 1870.35 |
1890 | 1866.05 | 12904 |
| 863 | -0.15 -0.01 % |
30-12-2024 14:15:00 Monday |
1882.95 1882.8 |
1895 | 1879.6 | 17012 |
| 864 | 4.15 0.22 % |
30-12-2024 13:15:00 Monday |
1878.9 1883.05 |
1883.05 | 1873.3 | 17447 |
| 865 | -2.3 -0.12 % |
30-12-2024 12:15:00 Monday |
1881.2 1878.9 |
1883.4 | 1877.4 | 24003 |
| 866 | 3.95 0.21 % |
30-12-2024 11:15:00 Monday |
1878.5 1882.45 |
1883 | 1875.9 | 5180 |
| 867 | 6.45 0.34 % |
30-12-2024 10:15:00 Monday |
1872.55 1879 |
1881.9 | 1870.35 | 7315 |
| 868 | 8.4 0.45 % |
30-12-2024 09:15:00 Monday |
1864.15 1872.55 |
1874 | 1854.35 | 13040 |
| 869 | 4.95 0.27 % |
27-12-2024 15:15:00 Friday |
1860 1864.95 |
1864.95 | 1857.85 | 3911 |
| 870 | -4.8 -0.26 % |
27-12-2024 14:15:00 Friday |
1863.95 1859.15 |
1864.75 | 1856.35 | 31662 |
| 871 | 5.05 0.27 % |
27-12-2024 13:15:00 Friday |
1859.35 1864.4 |
1865.65 | 1857.85 | 10852 |
| 872 | 6 0.32 % |
27-12-2024 12:15:00 Friday |
1852.35 1858.35 |
1862 | 1847.05 | 40501 |
| 873 | 3.55 0.19 % |
27-12-2024 11:15:00 Friday |
1848.25 1851.8 |
1857 | 1848.25 | 4386 |
| 874 | -1.9 -0.1 % |
27-12-2024 10:15:00 Friday |
1850.4 1848.5 |
1851.8 | 1843 | 6139 |
| 875 | 6.95 0.38 % |
27-12-2024 09:15:00 Friday |
1841.7 1848.65 |
1855.75 | 1830.6 | 20867 |
| 876 | 0.25 0.01 % |
26-12-2024 15:15:00 Thursday |
1841.25 1841.5 |
1845.95 | 1840.05 | 4809 |
| 877 | 13.35 0.73 % |
26-12-2024 14:15:00 Thursday |
1829.2 1842.55 |
1844.05 | 1829.05 | 9903 |
| 878 | 2.65 0.15 % |
26-12-2024 13:15:00 Thursday |
1827.2 1829.85 |
1829.85 | 1823.15 | 2626 |
| 879 | 3.4 0.19 % |
26-12-2024 12:15:00 Thursday |
1822.7 1826.1 |
1827.5 | 1820.95 | 32020 |
| 880 | -1.7 -0.09 % |
26-12-2024 11:15:00 Thursday |
1822.95 1821.25 |
1823.85 | 1819.95 | 3800 |
| 881 | 4.25 0.23 % |
26-12-2024 10:15:00 Thursday |
1819.35 1823.6 |
1824 | 1817.75 | 2640 |
| 882 | -9.45 -0.52 % |
26-12-2024 09:15:00 Thursday |
1828.95 1819.5 |
1828.95 | 1815 | 4867 |
| 883 | -1.25 -0.07 % |
24-12-2024 15:15:00 Tuesday |
1819.1 1817.85 |
1821.2 | 1809.8 | 7631 |
| 884 | -1.65 -0.09 % |
24-12-2024 14:15:00 Tuesday |
1820 1818.35 |
1820.05 | 1817 | 15503 |
| 885 | -2 -0.11 % |
24-12-2024 13:15:00 Tuesday |
1822 1820 |
1822.25 | 1819.2 | 15166 |
| 886 | -2.2 -0.12 % |
24-12-2024 12:15:00 Tuesday |
1823.9 1821.7 |
1823.9 | 1820.15 | 6430 |
| 887 | -5.55 -0.3 % |
24-12-2024 11:15:00 Tuesday |
1830 1824.45 |
1831 | 1822.95 | 1043 |
| 888 | 7.1 0.39 % |
24-12-2024 10:15:00 Tuesday |
1822.55 1829.65 |
1831.25 | 1822.55 | 1830 |
| 889 | 7.45 0.41 % |
24-12-2024 09:15:00 Tuesday |
1815 1822.45 |
1823.35 | 1803.85 | 3173 |
| 890 | -2.6 -0.14 % |
23-12-2024 15:15:00 Monday |
1817.35 1814.75 |
1817.35 | 1812.35 | 958 |
| 891 | -0.55 -0.03 % |
23-12-2024 14:15:00 Monday |
1818.55 1818 |
1819.15 | 1812.5 | 1299 |
| 892 | 0.7 0.04 % |
23-12-2024 13:15:00 Monday |
1818 1818.7 |
1819.55 | 1812.9 | 982 |
| 893 | -5 -0.27 % |
23-12-2024 12:15:00 Monday |
1822.15 1817.15 |
1823.5 | 1817.15 | 849 |
| 894 | 0.4 0.02 % |
23-12-2024 11:15:00 Monday |
1820.75 1821.15 |
1828.1 | 1819.3 | 1275 |
| 895 | 11.6 0.64 % |
23-12-2024 10:15:00 Monday |
1808 1819.6 |
1820.8 | 1805.05 | 2437 |
| 896 | -1.75 -0.1 % |
23-12-2024 09:15:00 Monday |
1809.15 1807.4 |
1815 | 1796.6 | 5255 |
| 897 | 0.55 0.03 % |
20-12-2024 15:15:00 Friday |
1805.2 1805.75 |
1814.6 | 1804.55 | 4087 |
| 898 | -0.4 -0.02 % |
20-12-2024 14:15:00 Friday |
1806.65 1806.25 |
1814 | 1805.45 | 7744 |
| 899 | 10.2 0.57 % |
20-12-2024 13:15:00 Friday |
1796.25 1806.45 |
1807.75 | 1796.25 | 3708 |
| 900 | -10.85 -0.6 % |
20-12-2024 12:15:00 Friday |
1808.05 1797.2 |
1808.05 | 1794 | 7362 |
| 901 | -2.7 -0.15 % |
20-12-2024 11:15:00 Friday |
1812.05 1809.35 |
1813.4 | 1807.9 | 6665 |
| 902 | 4.55 0.25 % |
20-12-2024 10:15:00 Friday |
1809.85 1814.4 |
1819.75 | 1809 | 2101 |
| 903 | -13.15 -0.72 % |
20-12-2024 09:15:00 Friday |
1823.75 1810.6 |
1825 | 1806.35 | 15518 |
| 904 | 2.1 0.12 % |
19-12-2024 15:15:00 Thursday |
1821.9 1824 |
1824.95 | 1819.2 | 3556 |
| 905 | 7 0.39 % |
19-12-2024 14:15:00 Thursday |
1815 1822 |
1829.2 | 1812 | 8155 |
| 906 | 5 0.28 % |
19-12-2024 13:15:00 Thursday |
1810.85 1815.85 |
1815.85 | 1810 | 2310 |
| 907 | 5.05 0.28 % |
19-12-2024 12:15:00 Thursday |
1806 1811.05 |
1812.15 | 1804 | 39875 |
| 908 | 1.55 0.09 % |
19-12-2024 11:15:00 Thursday |
1803.85 1805.4 |
1811.85 | 1801.25 | 49823 |
| 909 | 8.1 0.45 % |
19-12-2024 10:15:00 Thursday |
1795.15 1803.25 |
1808.75 | 1794.65 | 4754 |
| 910 | 19.5 1.1 % |
19-12-2024 09:15:00 Thursday |
1777.05 1796.55 |
1815.35 | 1777.05 | 3394 |
| 911 | -0.9 -0.05 % |
18-12-2024 15:15:00 Wednesday |
1801.65 1800.75 |
1801.65 | 1798.6 | 2354 |
| 912 | -1.3 -0.07 % |
18-12-2024 14:15:00 Wednesday |
1803 1801.7 |
1803 | 1799 | 3380 |
| 913 | -0.9 -0.05 % |
18-12-2024 13:15:00 Wednesday |
1803.9 1803 |
1806.3 | 1799.35 | 16783 |
| 914 | -4.1 -0.23 % |
18-12-2024 12:15:00 Wednesday |
1808 1803.9 |
1808.9 | 1799.85 | 45302 |
| 915 | -0.05 0 % |
18-12-2024 11:15:00 Wednesday |
1807.9 1807.85 |
1809 | 1801.2 | 33824 |
| 916 | 1.55 0.09 % |
18-12-2024 10:15:00 Wednesday |
1807.15 1808.7 |
1816.65 | 1806 | 6899 |
| 917 | -8.95 -0.49 % |
18-12-2024 09:15:00 Wednesday |
1818 1809.05 |
1822.7 | 1793.95 | 11225 |
| 918 | 2.05 0.11 % |
17-12-2024 15:15:00 Tuesday |
1789 1791.05 |
1791.1 | 1786.75 | 1553 |
| 919 | 0.15 0.01 % |
17-12-2024 14:15:00 Tuesday |
1788.85 1789 |
1793.15 | 1783.05 | 3232 |
| 920 | 0.75 0.04 % |
17-12-2024 13:15:00 Tuesday |
1788.25 1789 |
1793.75 | 1787.7 | 2507 |
| 921 | -3.35 -0.19 % |
17-12-2024 12:15:00 Tuesday |
1791.35 1788 |
1799.35 | 1787.1 | 2208 |
| 922 | -8.7 -0.48 % |
17-12-2024 11:15:00 Tuesday |
1799.7 1791 |
1801.25 | 1791 | 1042 |
| 923 | -6.3 -0.35 % |
17-12-2024 10:15:00 Tuesday |
1805 1798.7 |
1807.85 | 1794.9 | 2103 |
| 924 | 8.75 0.49 % |
17-12-2024 09:15:00 Tuesday |
1799.4 1808.15 |
1815 | 1799.4 | 3387 |
| 925 | 2.15 0.12 % |
16-12-2024 15:15:00 Monday |
1809 1811.15 |
1812 | 1808.35 | 3829 |
| 926 | -4.9 -0.27 % |
16-12-2024 14:15:00 Monday |
1814.4 1809.5 |
1816.9 | 1806.55 | 4448 |
| 927 | 6.55 0.36 % |
16-12-2024 13:15:00 Monday |
1807.85 1814.4 |
1816 | 1803 | 1256 |
| 928 | 13.6 0.76 % |
16-12-2024 12:15:00 Monday |
1794.95 1808.55 |
1808.55 | 1792.9 | 3810 |
| 929 | 0.35 0.02 % |
16-12-2024 11:15:00 Monday |
1795.5 1795.85 |
1802.7 | 1793.4 | 1216 |
| 930 | -6.3 -0.35 % |
16-12-2024 10:15:00 Monday |
1799.7 1793.4 |
1801 | 1793.4 | 2794 |
| 931 | -16.35 -0.9 % |
16-12-2024 09:15:00 Monday |
1816.35 1800 |
1820.65 | 1797.35 | 3616 |
| 932 | 1.45 0.08 % |
13-12-2024 15:15:00 Friday |
1815.2 1816.65 |
1816.65 | 1811.7 | 3850 |
| 933 | 5.3 0.29 % |
13-12-2024 14:15:00 Friday |
1810.2 1815.5 |
1816.05 | 1807.15 | 14872 |
| 934 | 7.2 0.4 % |
13-12-2024 13:15:00 Friday |
1803.6 1810.8 |
1813.55 | 1799.15 | 5025 |
| 935 | 4.6 0.26 % |
13-12-2024 12:15:00 Friday |
1800 1804.6 |
1808.95 | 1795.25 | 1619 |
| 936 | 16.45 0.92 % |
13-12-2024 11:15:00 Friday |
1783.9 1800.35 |
1805 | 1783.9 | 3487 |
| 937 | -5 -0.28 % |
13-12-2024 10:15:00 Friday |
1787.9 1782.9 |
1787.9 | 1774.2 | 4646 |
| 938 | -29.8 -1.64 % |
13-12-2024 09:15:00 Friday |
1819.95 1790.15 |
1819.95 | 1788.55 | 2284 |
| 939 | -2.4 -0.13 % |
12-12-2024 15:15:00 Thursday |
1806.1 1803.7 |
1808.1 | 1803.7 | 830 |
| 940 | -3.9 -0.22 % |
12-12-2024 14:15:00 Thursday |
1810 1806.1 |
1810.3 | 1802.95 | 2096 |
| 941 | 9.3 0.52 % |
12-12-2024 13:15:00 Thursday |
1801.05 1810.35 |
1811.45 | 1799.85 | 1341 |
| 942 | -1.1 -0.06 % |
12-12-2024 12:15:00 Thursday |
1802.35 1801.25 |
1804.9 | 1800.35 | 487 |
| 943 | -4.45 -0.25 % |
12-12-2024 11:15:00 Thursday |
1808.05 1803.6 |
1809.5 | 1798.95 | 1920 |
| 944 | -6.35 -0.35 % |
12-12-2024 10:15:00 Thursday |
1814.35 1808 |
1814.35 | 1806 | 2164 |
| 945 | -8.05 -0.44 % |
12-12-2024 09:15:00 Thursday |
1821.95 1813.9 |
1821.95 | 1812.7 | 4465 |
| 946 | -10 -0.55 % |
11-12-2024 15:15:00 Wednesday |
1816 1806 |
1816.75 | 1805.45 | 41069 |
| 947 | 0.45 0.02 % |
11-12-2024 14:15:00 Wednesday |
1815.55 1816 |
1817.25 | 1814.75 | 51587 |
| 948 | -3 -0.16 % |
11-12-2024 13:15:00 Wednesday |
1819 1816 |
1820.9 | 1816 | 640 |
| 949 | -1.15 -0.06 % |
11-12-2024 12:15:00 Wednesday |
1819.65 1818.5 |
1819.65 | 1817.2 | 291 |
| 950 | -6 -0.33 % |
11-12-2024 11:15:00 Wednesday |
1824.95 1818.95 |
1825.85 | 1817.55 | 1445 |
| 951 | 10.5 0.58 % |
11-12-2024 10:15:00 Wednesday |
1815.1 1825.6 |
1826.65 | 1814.4 | 2270 |
| 952 | -2.9 -0.16 % |
11-12-2024 09:15:00 Wednesday |
1818 1815.1 |
1822.8 | 1807.2 | 3617 |
| 953 | -2.1 -0.12 % |
10-12-2024 15:15:00 Tuesday |
1810.35 1808.25 |
1811.7 | 1808.05 | 1158 |
| 954 | 9.55 0.53 % |
10-12-2024 14:15:00 Tuesday |
1803 1812.55 |
1812.55 | 1799.75 | 5225 |
| 955 | 5.1 0.28 % |
10-12-2024 13:15:00 Tuesday |
1796.9 1802 |
1802 | 1796.9 | 34127 |
| 956 | -6 -0.33 % |
10-12-2024 12:15:00 Tuesday |
1803.1 1797.1 |
1803.1 | 1796.95 | 1818 |
| 957 | 0.15 0.01 % |
10-12-2024 11:15:00 Tuesday |
1803.7 1803.85 |
1809 | 1803.7 | 741 |
| 958 | -2.4 -0.13 % |
10-12-2024 10:15:00 Tuesday |
1805.4 1803 |
1809.45 | 1803 | 1560 |
| 959 | -11.35 -0.62 % |
10-12-2024 09:15:00 Tuesday |
1816 1804.65 |
1821.85 | 1802.6 | 4221 |
| 960 | -0.65 -0.04 % |
09-12-2024 15:15:00 Monday |
1807.95 1807.3 |
1808.45 | 1803.05 | 1204 |
| 961 | 5 0.28 % |
09-12-2024 14:15:00 Monday |
1802.85 1807.85 |
1807.85 | 1799.9 | 3345 |
| 962 | 2.05 0.11 % |
09-12-2024 13:15:00 Monday |
1800.8 1802.85 |
1804.15 | 1800 | 799 |
| 963 | 1.05 0.06 % |
09-12-2024 12:15:00 Monday |
1799.8 1800.85 |
1803.4 | 1798 | 913 |
| 964 | -1 -0.06 % |
09-12-2024 11:15:00 Monday |
1800.6 1799.6 |
1805 | 1798.35 | 502 |
| 965 | -6.25 -0.35 % |
09-12-2024 10:15:00 Monday |
1806.65 1800.4 |
1808.45 | 1798.35 | 1342 |
| 966 | -21.15 -1.16 % |
09-12-2024 09:15:00 Monday |
1827.95 1806.8 |
1827.95 | 1804.5 | 7685 |
| 967 | 0.1 0.01 % |
06-12-2024 15:15:00 Friday |
1804.7 1804.8 |
1807.5 | 1802.45 | 3448 |
| 968 | -8.05 -0.44 % |
06-12-2024 14:15:00 Friday |
1812.85 1804.8 |
1813.5 | 1801.65 | 11491 |
| 969 | -0.4 -0.02 % |
06-12-2024 13:15:00 Friday |
1813.25 1812.85 |
1814.35 | 1811.55 | 556 |
| 970 | -2.4 -0.13 % |
06-12-2024 12:15:00 Friday |
1815.85 1813.45 |
1816.2 | 1812.15 | 677 |
| 971 | 5.55 0.31 % |
06-12-2024 11:15:00 Friday |
1810.05 1815.6 |
1816.25 | 1810.05 | 1950 |
| 972 | -3.8 -0.21 % |
06-12-2024 10:15:00 Friday |
1813.8 1810 |
1815.3 | 1808.95 | 1992 |
| 973 | -7.25 -0.4 % |
06-12-2024 09:15:00 Friday |
1819.8 1812.55 |
1824.9 | 1809.65 | 6637 |
| 974 | -7.4 -0.41 % |
05-12-2024 15:15:00 Thursday |
1815.9 1808.5 |
1819.95 | 1808.5 | 1270 |
| 975 | 0.95 0.05 % |
05-12-2024 14:15:00 Thursday |
1815.5 1816.45 |
1825 | 1792.8 | 8776 |
| 976 | 9.05 0.5 % |
05-12-2024 13:15:00 Thursday |
1806.45 1815.5 |
1817 | 1802.85 | 1435 |
| 977 | -0.95 -0.05 % |
05-12-2024 12:15:00 Thursday |
1805.95 1805 |
1806.75 | 1799.1 | 1057 |
| 978 | 22.85 1.28 % |
05-12-2024 11:15:00 Thursday |
1782 1804.85 |
1805 | 1776 | 2226 |
| 979 | -12.3 -0.69 % |
05-12-2024 10:15:00 Thursday |
1794.95 1782.65 |
1796.45 | 1779.2 | 1287 |
| 980 | -21.85 -1.2 % |
05-12-2024 09:15:00 Thursday |
1813.55 1791.7 |
1813.55 | 1791.7 | 3695 |
| 981 | -3.65 -0.2 % |
04-12-2024 15:15:00 Wednesday |
1801.1 1797.45 |
1802.65 | 1797.05 | 602 |
| 982 | 0.9 0.05 % |
04-12-2024 14:15:00 Wednesday |
1800.1 1801 |
1801.6 | 1791.2 | 2439 |
| 983 | 5.85 0.33 % |
04-12-2024 13:15:00 Wednesday |
1793.5 1799.35 |
1800.35 | 1790.3 | 1321 |
| 984 | -2.3 -0.13 % |
04-12-2024 12:15:00 Wednesday |
1795.85 1793.55 |
1798.7 | 1792.25 | 1974 |
| 985 | -6.1 -0.34 % |
04-12-2024 11:15:00 Wednesday |
1798.1 1792 |
1800 | 1785.55 | 2753 |
| 986 | 1.55 0.09 % |
04-12-2024 10:15:00 Wednesday |
1793.9 1795.45 |
1799.25 | 1790 | 1846 |
| 987 | -18.95 -1.05 % |
04-12-2024 09:15:00 Wednesday |
1811.95 1793 |
1812 | 1791.9 | 8253 |
| 988 | 1.1 0.06 % |
03-12-2024 15:15:00 Tuesday |
1800.1 1801.2 |
1801.8 | 1796.4 | 7002 |
| 989 | -0.6 -0.03 % |
03-12-2024 14:15:00 Tuesday |
1800.7 1800.1 |
1803.45 | 1798.2 | 2923 |
| 990 | -2.65 -0.15 % |
03-12-2024 13:15:00 Tuesday |
1803.7 1801.05 |
1808 | 1801 | 1804 |
| 991 | 3.9 0.22 % |
03-12-2024 12:15:00 Tuesday |
1799.1 1803 |
1806.3 | 1795.1 | 1910 |
| 992 | -0.25 -0.01 % |
03-12-2024 11:15:00 Tuesday |
1797.15 1796.9 |
1800.7 | 1795.95 | 1185 |
| 993 | 4.3 0.24 % |
03-12-2024 10:15:00 Tuesday |
1791.95 1796.25 |
1800.45 | 1791.95 | 2465 |
| 994 | -32.65 -1.79 % |
03-12-2024 09:15:00 Tuesday |
1823.6 1790.95 |
1830 | 1789.1 | 7309 |
| 995 | -3 -0.17 % |
02-12-2024 15:15:00 Monday |
1808.2 1805.2 |
1809.5 | 1805 | 3610 |
| 996 | -0.3 -0.02 % |
02-12-2024 14:15:00 Monday |
1808.35 1808.05 |
1810.1 | 1806 | 3072 |
| 997 | 6.15 0.34 % |
02-12-2024 13:15:00 Monday |
1802.4 1808.55 |
1809.7 | 1800.7 | 4754 |
| 998 | 2.15 0.12 % |
02-12-2024 12:15:00 Monday |
1800.05 1802.2 |
1803.85 | 1797.8 | 3312 |
| 999 | -1.95 -0.11 % |
02-12-2024 11:15:00 Monday |
1802.65 1800.7 |
1805 | 1799.45 | 9692 |
| 1000 | -7.65 -0.42 % |
02-12-2024 10:15:00 Monday |
1810.2 1802.55 |
1814.35 | 1801.15 | 8141 |
| 1001 | 10.4 0.58 % |
02-12-2024 09:15:00 Monday |
1800.15 1810.55 |
1813.15 | 1790.3 | 12801 |
| 1002 | 4.25 0.24 % |
29-11-2024 15:15:00 Friday |
1781.35 1785.6 |
1785.6 | 1778.95 | 11926 |
| 1003 | -4.6 -0.26 % |
29-11-2024 14:15:00 Friday |
1785.3 1780.7 |
1788.35 | 1779.1 | 58436 |
| 1004 | -8.4 -0.47 % |
29-11-2024 13:15:00 Friday |
1793.85 1785.45 |
1794 | 1785.25 | 40212 |
| 1005 | 5.6 0.31 % |
29-11-2024 12:15:00 Friday |
1788.55 1794.15 |
1795.55 | 1784.15 | 20029 |
| 1006 | 3.75 0.21 % |
29-11-2024 11:15:00 Friday |
1784.8 1788.55 |
1791 | 1782.45 | 22533 |
| 1007 | 22.65 1.29 % |
29-11-2024 10:15:00 Friday |
1762.35 1785 |
1785 | 1761.6 | 10294 |
| 1008 | 22.7 1.3 % |
29-11-2024 09:15:00 Friday |
1740.2 1762.9 |
1770 | 1739.15 | 13482 |
| 1009 | 4.2 0.24 % |
28-11-2024 15:15:00 Thursday |
1734.7 1738.9 |
1742.85 | 1732.85 | 1328 |
| 1010 | 3.2 0.18 % |
28-11-2024 14:15:00 Thursday |
1730.85 1734.05 |
1743 | 1725 | 4901 |
| 1011 | 0.85 0.05 % |
28-11-2024 13:15:00 Thursday |
1731 1731.85 |
1747.1 | 1727.95 | 6645 |
| 1012 | -1.65 -0.1 % |
28-11-2024 12:15:00 Thursday |
1732.5 1730.85 |
1735.45 | 1723.65 | 6512 |
| 1013 | 2.05 0.12 % |
28-11-2024 11:15:00 Thursday |
1730.45 1732.5 |
1739.1 | 1730 | 2753 |
| 1014 | -15.55 -0.89 % |
28-11-2024 10:15:00 Thursday |
1746 1730.45 |
1746.65 | 1725.65 | 9129 |
| 1015 | -9.1 -0.52 % |
28-11-2024 09:15:00 Thursday |
1755 1745.9 |
1760 | 1740 | 5670 |
| 1016 | 3.6 0.21 % |
27-11-2024 15:15:00 Wednesday |
1749.2 1752.8 |
1752.8 | 1748.5 | 1696 |
| 1017 | 0.95 0.05 % |
27-11-2024 14:15:00 Wednesday |
1749.35 1750.3 |
1751.9 | 1745 | 1283 |
| 1018 | -3.1 -0.18 % |
27-11-2024 13:15:00 Wednesday |
1752.2 1749.1 |
1755.2 | 1748.7 | 2093 |
| 1019 | 9.15 0.53 % |
27-11-2024 12:15:00 Wednesday |
1742.15 1751.3 |
1753.55 | 1742.1 | 11127 |
| 1020 | -10.35 -0.59 % |
27-11-2024 11:15:00 Wednesday |
1751.8 1741.45 |
1752.8 | 1741 | 2371 |
| 1021 | -8.4 -0.48 % |
27-11-2024 10:15:00 Wednesday |
1759.6 1751.2 |
1759.9 | 1751.2 | 3355 |
| 1022 | -0.8 -0.05 % |
27-11-2024 09:15:00 Wednesday |
1761.95 1761.15 |
1777.35 | 1748.9 | 5685 |
| 1023 | 5.35 0.3 % |
26-11-2024 15:15:00 Tuesday |
1759.4 1764.75 |
1770 | 1756.4 | 4655 |
| 1024 | 2.2 0.13 % |
26-11-2024 14:15:00 Tuesday |
1758 1760.2 |
1769.6 | 1755.25 | 8195 |
| 1025 | -0.1 -0.01 % |
26-11-2024 13:15:00 Tuesday |
1759.4 1759.3 |
1762.05 | 1754 | 2283 |
| 1026 | -7.35 -0.42 % |
26-11-2024 12:15:00 Tuesday |
1766.65 1759.3 |
1766.65 | 1758.4 | 2953 |
| 1027 | -7.05 -0.4 % |
26-11-2024 11:15:00 Tuesday |
1772.1 1765.05 |
1778.25 | 1764.8 | 2933 |
| 1028 | -10.05 -0.56 % |
26-11-2024 10:15:00 Tuesday |
1783.05 1773 |
1784.8 | 1771.9 | 4648 |
| 1029 | -20.6 -1.14 % |
26-11-2024 09:15:00 Tuesday |
1804.7 1784.1 |
1805.9 | 1783 | 5943 |
| 1030 | 10.5 0.58 % |
25-11-2024 15:15:00 Monday |
1797.1 1807.6 |
1812 | 1797.1 | 3441 |
| 1031 | 9.8 0.55 % |
25-11-2024 14:15:00 Monday |
1786.4 1796.2 |
1800.3 | 1786.4 | 2787 |
| 1032 | -4.85 -0.27 % |
25-11-2024 13:15:00 Monday |
1791.8 1786.95 |
1791.8 | 1784.5 | 1255 |
| 1033 | -9.8 -0.54 % |
25-11-2024 12:15:00 Monday |
1802.3 1792.5 |
1802.3 | 1788.65 | 2728 |
| 1034 | -8 -0.44 % |
25-11-2024 11:15:00 Monday |
1809.85 1801.85 |
1810.65 | 1798.5 | 3303 |
| 1035 | 7.15 0.4 % |
25-11-2024 10:15:00 Monday |
1802 1809.15 |
1812 | 1801.5 | 3504 |
| 1036 | -17.35 -0.95 % |
25-11-2024 09:15:00 Monday |
1819.35 1802 |
1826.1 | 1798.35 | 10509 |
| 1037 | 19.9 1.11 % |
22-11-2024 15:15:00 Friday |
1786.45 1806.35 |
1809.35 | 1782.85 | 18789 |
| 1038 | 4.2 0.24 % |
22-11-2024 14:15:00 Friday |
1784 1788.2 |
1799 | 1783 | 27406 |
| 1039 | 2.55 0.14 % |
22-11-2024 13:15:00 Friday |
1784 1786.55 |
1788.1 | 1775 | 21789 |
| 1040 | 7.2 0.41 % |
22-11-2024 12:15:00 Friday |
1776.8 1784 |
1788 | 1774.3 | 18092 |
| 1041 | 1.85 0.1 % |
22-11-2024 11:15:00 Friday |
1773.9 1775.75 |
1780 | 1768 | 31768 |
| 1042 | -11.85 -0.66 % |
22-11-2024 10:15:00 Friday |
1782.7 1770.85 |
1783.25 | 1768.85 | 3005 |
| 1043 | -7.55 -0.42 % |
22-11-2024 09:15:00 Friday |
1789.5 1781.95 |
1789.5 | 1770 | 8967 |
| 1044 | -9.1 -0.51 % |
21-11-2024 15:15:00 Thursday |
1780.75 1771.65 |
1781 | 1771.65 | 8913 |
| 1045 | 16.75 0.95 % |
21-11-2024 14:15:00 Thursday |
1764.4 1781.15 |
1783.4 | 1764.4 | 41755 |
| 1046 | -4.35 -0.25 % |
21-11-2024 13:15:00 Thursday |
1768.4 1764.05 |
1768.4 | 1762.75 | 1337 |
| 1047 | -8.25 -0.46 % |
21-11-2024 12:15:00 Thursday |
1774.95 1766.7 |
1775 | 1766 | 26980 |
| 1048 | -13.4 -0.75 % |
21-11-2024 11:15:00 Thursday |
1788.4 1775 |
1788.8 | 1772.7 | 5752 |
| 1049 | 2 0.11 % |
21-11-2024 10:15:00 Thursday |
1785.7 1787.7 |
1791.3 | 1783.75 | 3106 |
| 1050 | 5.95 0.33 % |
21-11-2024 09:15:00 Thursday |
1778.25 1784.2 |
1788.9 | 1759.4 | 6488 |
| 1051 | -3.25 -0.18 % |
19-11-2024 15:15:00 Tuesday |
1775.9 1772.65 |
1777.3 | 1771.6 | 1723 |
| 1052 | -15.1 -0.84 % |
19-11-2024 14:15:00 Tuesday |
1791 1775.9 |
1794 | 1774.9 | 3121 |
| 1053 | -1.75 -0.1 % |
19-11-2024 13:15:00 Tuesday |
1791 1789.25 |
1805.35 | 1787.9 | 8691 |
| 1054 | 13.85 0.78 % |
19-11-2024 12:15:00 Tuesday |
1776.65 1790.5 |
1791.55 | 1776.65 | 10652 |
| 1055 | 17 0.97 % |
19-11-2024 11:15:00 Tuesday |
1760.9 1777.9 |
1778.2 | 1758 | 8488 |
| 1056 | 12.65 0.72 % |
19-11-2024 10:15:00 Tuesday |
1747.95 1760.6 |
1760.6 | 1747.95 | 2421 |
| 1057 | 9.9 0.57 % |
19-11-2024 09:15:00 Tuesday |
1738.95 1748.85 |
1755.1 | 1731.95 | 7745 |
| 1058 | -0.5 -0.03 % |
18-11-2024 15:15:00 Monday |
1747.5 1747 |
1749.5 | 1745 | 1797 |
| 1059 | -0.9 -0.05 % |
18-11-2024 14:15:00 Monday |
1747.9 1747 |
1750 | 1743.7 | 4136 |
| 1060 | -4.4 -0.25 % |
18-11-2024 13:15:00 Monday |
1752.5 1748.1 |
1752.7 | 1746.6 | 3650 |
| 1061 | -5.7 -0.32 % |
18-11-2024 12:15:00 Monday |
1758.2 1752.5 |
1763.35 | 1751.5 | 1995 |
| 1062 | 1.7 0.1 % |
18-11-2024 11:15:00 Monday |
1757.6 1759.3 |
1761.45 | 1756 | 1535 |
| 1063 | -10.95 -0.62 % |
18-11-2024 10:15:00 Monday |
1768.2 1757.25 |
1769.6 | 1756.15 | 9795 |
| 1064 | -19.55 -1.09 % |
18-11-2024 09:15:00 Monday |
1788.05 1768.5 |
1792.2 | 1756 | 9079 |
| 1065 | 1.65 0.09 % |
14-11-2024 15:15:00 Thursday |
1769.15 1770.8 |
1774.15 | 1768.3 | 13419 |
| 1066 | 2.05 0.12 % |
14-11-2024 14:15:00 Thursday |
1767.1 1769.15 |
1770.85 | 1763.3 | 36595 |
| 1067 | 0.2 0.01 % |
14-11-2024 13:15:00 Thursday |
1767.8 1768 |
1772.1 | 1762.85 | 9013 |
| 1068 | -3.7 -0.21 % |
14-11-2024 12:15:00 Thursday |
1772.7 1769 |
1774 | 1767.45 | 28459 |
| 1069 | -4.45 -0.25 % |
14-11-2024 11:15:00 Thursday |
1778 1773.55 |
1778 | 1770.6 | 7784 |
| 1070 | 1.35 0.08 % |
14-11-2024 10:15:00 Thursday |
1776.75 1778.1 |
1787.55 | 1770.05 | 3393 |
| 1071 | -2.65 -0.15 % |
14-11-2024 09:15:00 Thursday |
1779.2 1776.55 |
1795.9 | 1773 | 8660 |
| 1072 | -0.55 -0.03 % |
13-11-2024 15:15:00 Wednesday |
1779.55 1779 |
1780.9 | 1777.55 | 1289 |
| 1073 | 2.55 0.14 % |
13-11-2024 14:15:00 Wednesday |
1777.1 1779.65 |
1780.8 | 1773.35 | 2378 |
| 1074 | -1.1 -0.06 % |
13-11-2024 13:15:00 Wednesday |
1778.4 1777.3 |
1783.7 | 1775 | 1893 |
| 1075 | -1.15 -0.06 % |
13-11-2024 12:15:00 Wednesday |
1778.9 1777.75 |
1781.1 | 1773 | 3274 |
| 1076 | -1.15 -0.06 % |
13-11-2024 11:15:00 Wednesday |
1778.2 1777.05 |
1780.45 | 1770.5 | 3896 |
| 1077 | 2.9 0.16 % |
13-11-2024 10:15:00 Wednesday |
1774.6 1777.5 |
1783.05 | 1774.3 | 4105 |
| 1078 | -24.2 -1.35 % |
13-11-2024 09:15:00 Wednesday |
1798.75 1774.55 |
1798.75 | 1771.35 | 13185 |
| 1079 | -1.35 -0.07 % |
12-11-2024 15:15:00 Tuesday |
1801.35 1800 |
1804.3 | 1794.8 | 3480 |
| 1080 | -5 -0.28 % |
12-11-2024 14:15:00 Tuesday |
1806.3 1801.3 |
1811 | 1797.05 | 3452 |
| 1081 | -6.45 -0.36 % |
12-11-2024 13:15:00 Tuesday |
1813.9 1807.45 |
1813.9 | 1803.65 | 4131 |
| 1082 | -10 -0.55 % |
12-11-2024 12:15:00 Tuesday |
1823.15 1813.15 |
1824.05 | 1813.15 | 39318 |
| 1083 | -1.4 -0.08 % |
12-11-2024 11:15:00 Tuesday |
1822.5 1821.1 |
1824.4 | 1817 | 29888 |
| 1084 | 2.9 0.16 % |
12-11-2024 10:15:00 Tuesday |
1819.9 1822.8 |
1824.55 | 1817.1 | 5239 |
| 1085 | 18.8 1.04 % |
12-11-2024 09:15:00 Tuesday |
1799.8 1818.6 |
1822.3 | 1795.05 | 9672 |
| 1086 | 0.65 0.04 % |
11-11-2024 15:15:00 Monday |
1795.2 1795.85 |
1796.5 | 1792.45 | 638 |
| 1087 | -6.9 -0.38 % |
11-11-2024 14:15:00 Monday |
1802.1 1795.2 |
1802.1 | 1793.45 | 4513 |
| 1088 | -3.05 -0.17 % |
11-11-2024 13:15:00 Monday |
1805.4 1802.35 |
1805.4 | 1801 | 3421 |
| 1089 | 3.1 0.17 % |
11-11-2024 12:15:00 Monday |
1801.8 1804.9 |
1804.9 | 1795.2 | 3492 |
| 1090 | -8.4 -0.46 % |
11-11-2024 11:15:00 Monday |
1810.2 1801.8 |
1810.9 | 1800.8 | 7571 |
| 1091 | 2.35 0.13 % |
11-11-2024 10:15:00 Monday |
1806.7 1809.05 |
1817.2 | 1806 | 3206 |
| 1092 | -4.1 -0.23 % |
11-11-2024 09:15:00 Monday |
1811.4 1807.3 |
1816.8 | 1805.05 | 5792 |
| 1093 | -9.2 -0.51 % |
08-11-2024 15:15:00 Friday |
1812.15 1802.95 |
1813 | 1801.95 | 2399 |
| 1094 | 6.05 0.33 % |
08-11-2024 14:15:00 Friday |
1806.35 1812.4 |
1814.8 | 1806.3 | 15010 |
| 1095 | 3.2 0.18 % |
08-11-2024 13:15:00 Friday |
1804.5 1807.7 |
1813 | 1801.85 | 5725 |
| 1096 | 5.7 0.32 % |
08-11-2024 12:15:00 Friday |
1799.35 1805.05 |
1806.5 | 1798.15 | 2460 |
| 1097 | -1.15 -0.06 % |
08-11-2024 11:15:00 Friday |
1800.5 1799.35 |
1803 | 1798 | 2223 |
| 1098 | -2.25 -0.12 % |
08-11-2024 10:15:00 Friday |
1804.1 1801.85 |
1806.05 | 1797.9 | 3807 |
| 1099 | 23.35 1.31 % |
08-11-2024 09:15:00 Friday |
1781.05 1804.4 |
1808.7 | 1781.05 | 7827 |
| 1100 | 0.5 0.03 % |
07-11-2024 15:15:00 Thursday |
1792.5 1793 |
1795.8 | 1790.05 | 1523 |
| 1101 | 7.7 0.43 % |
07-11-2024 14:15:00 Thursday |
1784.75 1792.45 |
1793.05 | 1783.45 | 4227 |
| 1102 | -1.75 -0.1 % |
07-11-2024 13:15:00 Thursday |
1786.75 1785 |
1789.45 | 1778.55 | 2562 |
| 1103 | -2.05 -0.11 % |
07-11-2024 12:15:00 Thursday |
1788.75 1786.7 |
1790.95 | 1783.2 | 4830 |
| 1104 | -8.8 -0.49 % |
07-11-2024 11:15:00 Thursday |
1797.35 1788.55 |
1798.55 | 1785.7 | 2780 |
| 1105 | -5.7 -0.32 % |
07-11-2024 10:15:00 Thursday |
1803.3 1797.6 |
1805.35 | 1788 | 5831 |
| 1106 | -49.9 -2.7 % |
07-11-2024 09:15:00 Thursday |
1849.95 1800.05 |
1849.95 | 1796.6 | 7067 |
| 1107 | 3.3 0.18 % |
06-11-2024 15:15:00 Wednesday |
1827.9 1831.2 |
1831.85 | 1825.85 | 1528 |
| 1108 | -6.9 -0.38 % |
06-11-2024 14:15:00 Wednesday |
1835.05 1828.15 |
1840.35 | 1822.6 | 2966 |
| 1109 | 7.85 0.43 % |
06-11-2024 13:15:00 Wednesday |
1826.55 1834.4 |
1838 | 1826.55 | 1395 |
| 1110 | 1.8 0.1 % |
06-11-2024 12:15:00 Wednesday |
1825.65 1827.45 |
1828.55 | 1825 | 1576 |
| 1111 | -1.1 -0.06 % |
06-11-2024 11:15:00 Wednesday |
1826.15 1825.05 |
1827.6 | 1821.6 | 1505 |
| 1112 | -4.5 -0.25 % |
06-11-2024 10:15:00 Wednesday |
1829.75 1825.25 |
1831.8 | 1820.7 | 3480 |
| 1113 | 19.95 1.1 % |
06-11-2024 09:15:00 Wednesday |
1810.25 1830.2 |
1838 | 1802.55 | 13708 |
| 1114 | -1.9 -0.11 % |
05-11-2024 15:15:00 Tuesday |
1805.1 1803.2 |
1805.2 | 1800 | 1872 |
| 1115 | 0.75 0.04 % |
05-11-2024 14:15:00 Tuesday |
1804.35 1805.1 |
1805.55 | 1801 | 1774 |
| 1116 | 0.85 0.05 % |
05-11-2024 13:15:00 Tuesday |
1804.7 1805.55 |
1806.95 | 1800.1 | 1253 |
| 1117 | -1.2 -0.07 % |
05-11-2024 12:15:00 Tuesday |
1806 1804.8 |
1808.6 | 1800 | 2152 |
| 1118 | -13.45 -0.74 % |
05-11-2024 11:15:00 Tuesday |
1819.65 1806.2 |
1820.35 | 1806 | 13188 |
| 1119 | 0.8 0.04 % |
05-11-2024 10:15:00 Tuesday |
1820 1820.8 |
1824.2 | 1811.2 | 2517 |
| 1120 | 11.95 0.66 % |
05-11-2024 09:15:00 Tuesday |
1808.95 1820.9 |
1832.4 | 1804.1 | 11153 |
| 1121 | -1 -0.06 % |
04-11-2024 15:15:00 Monday |
1809.95 1808.95 |
1812.95 | 1806.05 | 3655 |
| 1122 | 4.35 0.24 % |
04-11-2024 14:15:00 Monday |
1805.6 1809.95 |
1811 | 1798.7 | 11911 |
| 1123 | 6.45 0.36 % |
04-11-2024 13:15:00 Monday |
1799 1805.45 |
1807.5 | 1798 | 3611 |
| 1124 | 11.25 0.63 % |
04-11-2024 12:15:00 Monday |
1787.75 1799 |
1801.55 | 1786.35 | 21534 |
| 1125 | 4.8 0.27 % |
04-11-2024 11:15:00 Monday |
1782.2 1787 |
1789.75 | 1774.15 | 26606 |
| 1126 | -11.65 -0.65 % |
04-11-2024 10:15:00 Monday |
1794.95 1783.3 |
1794.95 | 1772.2 | 38633 |
| 1127 | -47.05 -2.55 % |
04-11-2024 09:15:00 Monday |
1841.7 1794.65 |
1841.7 | 1766.15 | 83062 |
| 1128 | -10.75 -0.58 % |
01-11-2024 18:00:00 Friday |
1865.75 1855 |
1865.75 | 1830.25 | 8997 |
| 1129 | 6.4 0.35 % |
31-10-2024 15:15:00 Thursday |
1846.15 1852.55 |
1856.45 | 1842.7 | 26940 |
| 1130 | -14.7 -0.79 % |
31-10-2024 14:15:00 Thursday |
1861.6 1846.9 |
1865.15 | 1841.1 | 97334 |
| 1131 | 0.5 0.03 % |
31-10-2024 13:15:00 Thursday |
1859.95 1860.45 |
1862.25 | 1854.45 | 14314 |
| 1132 | 1.55 0.08 % |
31-10-2024 12:15:00 Thursday |
1858 1859.55 |
1864.35 | 1855.35 | 3101 |
| 1133 | -2.4 -0.13 % |
31-10-2024 11:15:00 Thursday |
1860.95 1858.55 |
1864.2 | 1853.75 | 4069 |
| 1134 | 13.7 0.74 % |
31-10-2024 10:15:00 Thursday |
1848.65 1862.35 |
1870.3 | 1847.7 | 6497 |
| 1135 | -19.55 -1.05 % |
31-10-2024 09:15:00 Thursday |
1869.55 1850 |
1872.2 | 1845.25 | 13989 |
| 1136 | 6.45 0.35 % |
30-10-2024 15:15:00 Wednesday |
1851.7 1858.15 |
1859.85 | 1848.65 | 2425 |
| 1137 | 1.5 0.08 % |
30-10-2024 14:15:00 Wednesday |
1850.25 1851.75 |
1860.55 | 1850.25 | 4312 |
| 1138 | -17.15 -0.92 % |
30-10-2024 13:15:00 Wednesday |
1868.15 1851 |
1869.2 | 1851 | 2728 |
| 1139 | 11.5 0.62 % |
30-10-2024 12:15:00 Wednesday |
1858.25 1869.75 |
1880.3 | 1857.6 | 6896 |
| 1140 | 7.55 0.41 % |
30-10-2024 11:15:00 Wednesday |
1852.05 1859.6 |
1859.6 | 1849.8 | 2821 |
| 1141 | 13.8 0.75 % |
30-10-2024 10:15:00 Wednesday |
1837.25 1851.05 |
1854.1 | 1837.25 | 5474 |
| 1142 | -31 -1.66 % |
30-10-2024 09:15:00 Wednesday |
1869.75 1838.75 |
1869.75 | 1820.35 | 14190 |
| 1143 | -12.7 -0.68 % |
29-10-2024 15:15:00 Tuesday |
1874.7 1862 |
1875.95 | 1862 | 1348 |
| 1144 | 4.25 0.23 % |
29-10-2024 14:15:00 Tuesday |
1871.5 1875.75 |
1875.75 | 1866 | 6571 |
| 1145 | 2.5 0.13 % |
29-10-2024 13:15:00 Tuesday |
1869.95 1872.45 |
1872.85 | 1863.75 | 1204 |
| 1146 | -2.35 -0.13 % |
29-10-2024 12:15:00 Tuesday |
1873 1870.65 |
1876 | 1869.1 | 3972 |
| 1147 | 1.05 0.06 % |
29-10-2024 11:15:00 Tuesday |
1869.75 1870.8 |
1871.5 | 1864.05 | 4519 |
| 1148 | -7.2 -0.38 % |
29-10-2024 10:15:00 Tuesday |
1877.7 1870.5 |
1889.6 | 1863.05 | 9061 |
| 1149 | -45.7 -2.38 % |
29-10-2024 09:15:00 Tuesday |
1922 1876.3 |
1923.95 | 1870 | 18644 |
| 1150 | 0.7 0.04 % |
28-10-2024 15:15:00 Monday |
1901.3 1902 |
1910.15 | 1896.4 | 11535 |
| 1151 | 5.25 0.28 % |
28-10-2024 14:15:00 Monday |
1896.75 1902 |
1916 | 1888.55 | 39111 |
| 1152 | 14.85 0.79 % |
28-10-2024 13:15:00 Monday |
1882.9 1897.75 |
1899.05 | 1882.9 | 3311 |
| 1153 | -3.95 -0.21 % |
28-10-2024 12:15:00 Monday |
1886.6 1882.65 |
1891.75 | 1876.8 | 2085 |
| 1154 | 15.55 0.83 % |
28-10-2024 11:15:00 Monday |
1870.85 1886.4 |
1887 | 1868.6 | 2559 |
| 1155 | 8.8 0.47 % |
28-10-2024 10:15:00 Monday |
1861.1 1869.9 |
1875.85 | 1861.1 | 3118 |
| 1156 | -10.55 -0.56 % |
28-10-2024 09:15:00 Monday |
1867.95 1857.4 |
1881.1 | 1834.3 | 9673 |
| 1157 | -1.05 -0.06 % |
25-10-2024 15:15:00 Friday |
1859.9 1858.85 |
1865.9 | 1858.85 | 6423 |
| 1158 | -1.75 -0.09 % |
25-10-2024 14:15:00 Friday |
1861.65 1859.9 |
1864.95 | 1854.95 | 31141 |
| 1159 | -2.7 -0.14 % |
25-10-2024 13:15:00 Friday |
1865 1862.3 |
1867.4 | 1853 | 12839 |
| 1160 | 0.1 0.01 % |
25-10-2024 12:15:00 Friday |
1865.05 1865.15 |
1866.05 | 1858.75 | 4309 |
| 1161 | -3.1 -0.17 % |
25-10-2024 11:15:00 Friday |
1868.6 1865.5 |
1875 | 1863.95 | 8906 |
| 1162 | 5.5 0.3 % |
25-10-2024 10:15:00 Friday |
1862.75 1868.25 |
1872.2 | 1860.55 | 19000 |
| 1163 | 11 0.59 % |
25-10-2024 09:15:00 Friday |
1852.5 1863.5 |
1867 | 1852.5 | 18206 |
| 1164 | 1.85 0.1 % |
24-10-2024 15:15:00 Thursday |
1850.65 1852.5 |
1853.85 | 1846.1 | 916 |
| 1165 | 4.65 0.25 % |
24-10-2024 14:15:00 Thursday |
1845.75 1850.4 |
1855 | 1844.85 | 1153 |
| 1166 | 5.6 0.3 % |
24-10-2024 13:15:00 Thursday |
1841.2 1846.8 |
1848.35 | 1838.6 | 550 |
| 1167 | 1.15 0.06 % |
24-10-2024 12:15:00 Thursday |
1840.3 1841.45 |
1846.6 | 1839.9 | 756 |
| 1168 | -0.65 -0.04 % |
24-10-2024 11:15:00 Thursday |
1842 1841.35 |
1844.7 | 1838.15 | 778 |
| 1169 | -13.7 -0.74 % |
24-10-2024 10:15:00 Thursday |
1852.2 1838.5 |
1852.2 | 1838 | 4094 |
| 1170 | 13.2 0.72 % |
24-10-2024 09:15:00 Thursday |
1837.95 1851.15 |
1859 | 1833.95 | 7446 |
| 1171 | -4.35 -0.24 % |
23-10-2024 15:15:00 Wednesday |
1838.3 1833.95 |
1839.85 | 1833.45 | 7020 |
| 1172 | -20.05 -1.08 % |
23-10-2024 14:15:00 Wednesday |
1858.35 1838.3 |
1858.35 | 1837 | 10412 |
| 1173 | -8.35 -0.45 % |
23-10-2024 13:15:00 Wednesday |
1866.95 1858.6 |
1867.1 | 1858.6 | 1545 |
| 1174 | -3 -0.16 % |
23-10-2024 12:15:00 Wednesday |
1870 1867 |
1874.4 | 1867 | 699 |
| 1175 | -8.55 -0.46 % |
23-10-2024 11:15:00 Wednesday |
1879.1 1870.55 |
1881.6 | 1870.55 | 1285 |
| 1176 | 5.45 0.29 % |
23-10-2024 10:15:00 Wednesday |
1872.7 1878.15 |
1880.05 | 1872.25 | 8958 |
| 1177 | -11.5 -0.61 % |
23-10-2024 09:15:00 Wednesday |
1884.6 1873.1 |
1888 | 1868.5 | 2192 |
| 1178 | 3.35 0.18 % |
22-10-2024 15:15:00 Tuesday |
1885.65 1889 |
1889.05 | 1885 | 2978 |
| 1179 | -2.8 -0.15 % |
22-10-2024 14:15:00 Tuesday |
1889.45 1886.65 |
1890 | 1885.6 | 2891 |
| 1180 | -1.35 -0.07 % |
22-10-2024 13:15:00 Tuesday |
1891.35 1890 |
1891.35 | 1887.25 | 852 |
| 1181 | -3.4 -0.18 % |
22-10-2024 12:15:00 Tuesday |
1895.15 1891.75 |
1898.2 | 1889.7 | 903 |
| 1182 | 0.5 0.03 % |
22-10-2024 11:15:00 Tuesday |
1893.5 1894 |
1896.9 | 1887.25 | 1362 |
| 1183 | -1.3 -0.07 % |
22-10-2024 10:15:00 Tuesday |
1895.05 1893.75 |
1897.55 | 1885.15 | 1388 |
| 1184 | 14 0.74 % |
22-10-2024 09:15:00 Tuesday |
1881 1895 |
1905.5 | 1881 | 4556 |
| 1185 | -2.2 -0.12 % |
21-10-2024 15:15:00 Monday |
1898.05 1895.85 |
1898.65 | 1890.65 | 1019 |
| 1186 | -4.25 -0.22 % |
21-10-2024 14:15:00 Monday |
1901.85 1897.6 |
1905 | 1894.65 | 1430 |
| 1187 | 2.05 0.11 % |
21-10-2024 13:15:00 Monday |
1900.7 1902.75 |
1904.95 | 1899.4 | 1407 |
| 1188 | 3.15 0.17 % |
21-10-2024 12:15:00 Monday |
1897.65 1900.8 |
1902.65 | 1896.35 | 1055 |
| 1189 | 1.35 0.07 % |
21-10-2024 11:15:00 Monday |
1895.7 1897.05 |
1902.55 | 1894.15 | 1271 |
| 1190 | -3.3 -0.17 % |
21-10-2024 10:15:00 Monday |
1899 1895.7 |
1899.9 | 1891.35 | 1482 |
| 1191 | -20.85 -1.09 % |
21-10-2024 09:15:00 Monday |
1918.95 1898.1 |
1919.8 | 1898.1 | 2535 |
| 1192 | 3.25 0.17 % |
18-10-2024 15:15:00 Friday |
1911.75 1915 |
1915 | 1906.85 | 8366 |
| 1193 | -1.45 -0.08 % |
18-10-2024 14:15:00 Friday |
1911.45 1910 |
1915.95 | 1908 | 10852 |
| 1194 | -3.3 -0.17 % |
18-10-2024 13:15:00 Friday |
1913.7 1910.4 |
1916.65 | 1909.2 | 2374 |
| 1195 | 2.9 0.15 % |
18-10-2024 12:15:00 Friday |
1910 1912.9 |
1917.35 | 1909.9 | 2893 |
| 1196 | 1.7 0.09 % |
18-10-2024 11:15:00 Friday |
1910.5 1912.2 |
1914.4 | 1908.3 | 6423 |
| 1197 | 10.5 0.55 % |
18-10-2024 10:15:00 Friday |
1901.1 1911.6 |
1913.1 | 1898.2 | 10873 |
| 1198 | 12.8 0.68 % |
18-10-2024 09:15:00 Friday |
1890.05 1902.85 |
1902.85 | 1872.55 | 15418 |
| 1199 | -0.6 -0.03 % |
17-10-2024 15:15:00 Thursday |
1893.05 1892.45 |
1894.45 | 1888.55 | 2002 |
| 1200 | 9.2 0.49 % |
17-10-2024 14:15:00 Thursday |
1883.85 1893.05 |
1893.05 | 1881.55 | 967 |
| 1201 | 0.75 0.04 % |
17-10-2024 13:15:00 Thursday |
1883.1 1883.85 |
1885.05 | 1880.05 | 416 |
| 1202 | -3.3 -0.17 % |
17-10-2024 12:15:00 Thursday |
1886.3 1883 |
1887.05 | 1881 | 1024 |
| 1203 | -11 -0.58 % |
17-10-2024 11:15:00 Thursday |
1896 1885 |
1896 | 1885 | 1305 |
| 1204 | -3.2 -0.17 % |
17-10-2024 10:15:00 Thursday |
1901.4 1898.2 |
1901.45 | 1895 | 1520 |
| 1205 | -15.15 -0.79 % |
17-10-2024 09:15:00 Thursday |
1916 1900.85 |
1922.3 | 1898 | 5362 |
| 1206 | 0.4 0.02 % |
16-10-2024 15:15:00 Wednesday |
1895.95 1896.35 |
1900.1 | 1894.7 | 848 |
| 1207 | 4.65 0.25 % |
16-10-2024 14:15:00 Wednesday |
1890.7 1895.35 |
1904.4 | 1890.45 | 2325 |
| 1208 | -6.65 -0.35 % |
16-10-2024 13:15:00 Wednesday |
1897.45 1890.8 |
1898.85 | 1888 | 582 |
| 1209 | 3.8 0.2 % |
16-10-2024 12:15:00 Wednesday |
1894.55 1898.35 |
1898.35 | 1890 | 933 |
| 1210 | -5.75 -0.3 % |
16-10-2024 11:15:00 Wednesday |
1899.7 1893.95 |
1899.7 | 1892 | 2037 |
| 1211 | -11.5 -0.6 % |
16-10-2024 10:15:00 Wednesday |
1911.95 1900.45 |
1914.85 | 1899.05 | 1610 |
| 1212 | 10.9 0.57 % |
16-10-2024 09:15:00 Wednesday |
1900 1910.9 |
1913.3 | 1899.25 | 3203 |
| 1213 | 2.9 0.15 % |
15-10-2024 15:15:00 Tuesday |
1897.45 1900.35 |
1901 | 1896.5 | 302 |
| 1214 | -2.45 -0.13 % |
15-10-2024 14:15:00 Tuesday |
1900.45 1898 |
1900.75 | 1895 | 767 |
| 1215 | -0.95 -0.05 % |
15-10-2024 13:15:00 Tuesday |
1900.45 1899.5 |
1900.7 | 1897.85 | 601 |
| 1216 | -2.3 -0.12 % |
15-10-2024 12:15:00 Tuesday |
1902.65 1900.35 |
1905.95 | 1899.5 | 1006 |
| 1217 | -2.65 -0.14 % |
15-10-2024 11:15:00 Tuesday |
1904.55 1901.9 |
1904.55 | 1898.65 | 1122 |
| 1218 | 2.15 0.11 % |
15-10-2024 10:15:00 Tuesday |
1902.9 1905.05 |
1906 | 1896.8 | 1173 |
| 1219 | -22.6 -1.17 % |
15-10-2024 09:15:00 Tuesday |
1924.95 1902.35 |
1924.95 | 1902.2 | 1280 |
| 1220 | 1.3 0.07 % |
14-10-2024 15:15:00 Monday |
1910 1911.3 |
1911.3 | 1908.45 | 1990 |
| 1221 | -2.35 -0.12 % |
14-10-2024 14:15:00 Monday |
1912.35 1910 |
1914.5 | 1906 | 2138 |
| 1222 | 9.8 0.52 % |
14-10-2024 13:15:00 Monday |
1901.9 1911.7 |
1915 | 1900.6 | 2541 |
| 1223 | -2 -0.11 % |
14-10-2024 12:15:00 Monday |
1902.6 1900.6 |
1902.65 | 1898.6 | 1227 |
| 1224 | 2.7 0.14 % |
14-10-2024 11:15:00 Monday |
1899.7 1902.4 |
1902.4 | 1898.2 | 880 |
| 1225 | -4.5 -0.24 % |
14-10-2024 10:15:00 Monday |
1904.15 1899.65 |
1904.35 | 1897.3 | 2294 |
| 1226 | 2.7 0.14 % |
14-10-2024 09:15:00 Monday |
1901.95 1904.65 |
1905.85 | 1896.5 | 3702 |
| 1227 | -1.25 -0.07 % |
11-10-2024 15:15:00 Friday |
1902.25 1901 |
1903.8 | 1900.5 | 7822 |
| 1228 | -1.15 -0.06 % |
11-10-2024 14:15:00 Friday |
1904.1 1902.95 |
1904.75 | 1899.25 | 32106 |
| 1229 | 0.4 0.02 % |
11-10-2024 13:15:00 Friday |
1904.05 1904.45 |
1908 | 1902.3 | 18201 |
| 1230 | -1.75 -0.09 % |
11-10-2024 12:15:00 Friday |
1906.6 1904.85 |
1909 | 1899.35 | 1550 |
| 1231 | 9.05 0.48 % |
11-10-2024 11:15:00 Friday |
1895.95 1905 |
1905 | 1895.05 | 1353 |
| 1232 | 0.4 0.02 % |
11-10-2024 10:15:00 Friday |
1895 1895.4 |
1902.8 | 1893.3 | 2368 |
| 1233 | 5.5 0.29 % |
11-10-2024 09:15:00 Friday |
1890.05 1895.55 |
1905.35 | 1890.05 | 5761 |
| 1234 | 7.4 0.39 % |
10-10-2024 15:15:00 Thursday |
1887.05 1894.45 |
1894.7 | 1884 | 2787 |
| 1235 | -6.95 -0.37 % |
10-10-2024 14:15:00 Thursday |
1895.55 1888.6 |
1895.7 | 1883.95 | 5286 |
| 1236 | -14.45 -0.76 % |
10-10-2024 13:15:00 Thursday |
1910 1895.55 |
1911.1 | 1893.2 | 2462 |
| 1237 | -7.1 -0.37 % |
10-10-2024 12:15:00 Thursday |
1918.1 1911 |
1920.05 | 1911 | 2503 |
| 1238 | 0.85 0.04 % |
10-10-2024 11:15:00 Thursday |
1916.75 1917.6 |
1921.3 | 1913.65 | 1114 |
| 1239 | -8.3 -0.43 % |
10-10-2024 10:15:00 Thursday |
1925.05 1916.75 |
1928.6 | 1915.8 | 3467 |
| 1240 | -5.05 -0.26 % |
10-10-2024 09:15:00 Thursday |
1930 1924.95 |
1936.1 | 1915.05 | 63624 |
| 1241 | 5.4 0.28 % |
09-10-2024 15:15:00 Wednesday |
1930.3 1935.7 |
1935.7 | 1929.6 | 606 |
| 1242 | -9.85 -0.51 % |
09-10-2024 14:15:00 Wednesday |
1939.75 1929.9 |
1940.35 | 1928.9 | 1563 |
| 1243 | 0.2 0.01 % |
09-10-2024 13:15:00 Wednesday |
1939.35 1939.55 |
1946.15 | 1937 | 1803 |
| 1244 | 2.3 0.12 % |
09-10-2024 12:15:00 Wednesday |
1938.15 1940.45 |
1942.25 | 1936.35 | 1348 |
| 1245 | -1.55 -0.08 % |
09-10-2024 11:15:00 Wednesday |
1938 1936.45 |
1942.2 | 1935.9 | 2304 |
| 1246 | 9.05 0.47 % |
09-10-2024 10:15:00 Wednesday |
1927.3 1936.35 |
1938.25 | 1922.55 | 1996 |
| 1247 | 26.1 1.37 % |
09-10-2024 09:15:00 Wednesday |
1899.95 1926.05 |
1931.3 | 1899.95 | 3050 |
| 1248 | -1.45 -0.08 % |
08-10-2024 15:15:00 Tuesday |
1918.45 1917 |
1920 | 1915.35 | 553 |
| 1249 | -1.2 -0.06 % |
08-10-2024 14:15:00 Tuesday |
1919.5 1918.3 |
1920.35 | 1908.45 | 2130 |
| 1250 | 1.85 0.1 % |
08-10-2024 13:15:00 Tuesday |
1917.1 1918.95 |
1921.4 | 1916.55 | 1868 |
| 1251 | 1.5 0.08 % |
08-10-2024 12:15:00 Tuesday |
1913.75 1915.25 |
1918 | 1910.7 | 1151 |
| 1252 | -2.6 -0.14 % |
08-10-2024 11:15:00 Tuesday |
1917.9 1915.3 |
1920.5 | 1911 | 2008 |
| 1253 | 9.25 0.48 % |
08-10-2024 10:15:00 Tuesday |
1908.2 1917.45 |
1920.65 | 1908.2 | 3113 |
| 1254 | 43.45 2.33 % |
08-10-2024 09:15:00 Tuesday |
1868 1911.45 |
1916.5 | 1868 | 2207 |
| 1255 | 3.75 0.2 % |
07-10-2024 15:15:00 Monday |
1906.25 1910 |
1910 | 1902.05 | 2212 |
| 1256 | 7.3 0.38 % |
07-10-2024 14:15:00 Monday |
1898.95 1906.25 |
1908.05 | 1897.4 | 4231 |
| 1257 | 3.35 0.18 % |
07-10-2024 13:15:00 Monday |
1894.4 1897.75 |
1901.35 | 1889 | 4115 |
| 1258 | -5.5 -0.29 % |
07-10-2024 12:15:00 Monday |
1899.95 1894.45 |
1902.55 | 1891.35 | 19873 |
| 1259 | 3.95 0.21 % |
07-10-2024 11:15:00 Monday |
1894.75 1898.7 |
1906.2 | 1892.95 | 4008 |
| 1260 | -10.15 -0.53 % |
07-10-2024 10:15:00 Monday |
1903.35 1893.2 |
1906.5 | 1887.65 | 9481 |
| 1261 | -5.7 -0.3 % |
07-10-2024 09:15:00 Monday |
1910.5 1904.8 |
1915.8 | 1898.4 | 11197 |
| 1262 | -3.9 -0.2 % |
04-10-2024 15:15:00 Friday |
1910.9 1907 |
1911.8 | 1907 | 10744 |
| 1263 | -7.45 -0.39 % |
04-10-2024 14:15:00 Friday |
1918.4 1910.95 |
1920.1 | 1907.1 | 50957 |
| 1264 | -10.5 -0.54 % |
04-10-2024 13:15:00 Friday |
1929.1 1918.6 |
1930.05 | 1916.65 | 19316 |
| 1265 | -19.7 -1.01 % |
04-10-2024 12:15:00 Friday |
1946.3 1926.6 |
1953 | 1923.05 | 51450 |
| 1266 | 22.5 1.17 % |
04-10-2024 11:15:00 Friday |
1923.3 1945.8 |
1949.9 | 1918.2 | 23933 |
| 1267 | 8.6 0.45 % |
04-10-2024 10:15:00 Friday |
1915.2 1923.8 |
1924.7 | 1913.5 | 10452 |
| 1268 | 4.9 0.26 % |
04-10-2024 09:15:00 Friday |
1910 1914.9 |
1922.15 | 1903.15 | 10148 |
| 1269 | 1.2 0.06 % |
03-10-2024 15:15:00 Thursday |
1911.55 1912.75 |
1916.85 | 1909.8 | 1839 |
| 1270 | -3 -0.16 % |
03-10-2024 14:15:00 Thursday |
1914 1911 |
1914.55 | 1906.6 | 1499 |
| 1271 | -9.05 -0.47 % |
03-10-2024 13:15:00 Thursday |
1924.45 1915.4 |
1925.7 | 1912.8 | 2372 |
| 1272 | 3.25 0.17 % |
03-10-2024 12:15:00 Thursday |
1918.75 1922 |
1924.7 | 1916.1 | 3557 |
| 1273 | -0.4 -0.02 % |
03-10-2024 11:15:00 Thursday |
1919.4 1919 |
1924.7 | 1910.15 | 1231 |
| 1274 | -2.75 -0.14 % |
03-10-2024 10:15:00 Thursday |
1922.2 1919.45 |
1927.1 | 1917.75 | 1988 |
| 1275 | 5.25 0.27 % |
03-10-2024 09:15:00 Thursday |
1916.95 1922.2 |
1935.8 | 1898 | 10686 |
| 1276 | 7.05 0.37 % |
01-10-2024 15:15:00 Tuesday |
1919.5 1926.55 |
1926.55 | 1917 | 1251 |
| 1277 | 2.75 0.14 % |
01-10-2024 14:15:00 Tuesday |
1915.65 1918.4 |
1921.8 | 1911.1 | 2404 |
| 1278 | 4.95 0.26 % |
01-10-2024 13:15:00 Tuesday |
1911.15 1916.1 |
1917.55 | 1908.1 | 958 |
| 1279 | -8.15 -0.43 % |
01-10-2024 12:15:00 Tuesday |
1917.2 1909.05 |
1918.2 | 1902.95 | 2564 |
| 1280 | 9.25 0.48 % |
01-10-2024 11:15:00 Tuesday |
1908.8 1918.05 |
1919.1 | 1903 | 2648 |
| 1281 | -1.45 -0.08 % |
01-10-2024 10:15:00 Tuesday |
1910.5 1909.05 |
1913.55 | 1908.15 | 4355 |
| 1282 | -16.8 -0.87 % |
01-10-2024 09:15:00 Tuesday |
1927 1910.2 |
1934.5 | 1905.4 | 9190 |
| 1283 | -4.95 -0.26 % |
30-09-2024 15:15:00 Monday |
1926.95 1922 |
1929.2 | 1921.65 | 2936 |
| 1284 | -6.3 -0.33 % |
30-09-2024 14:15:00 Monday |
1933.15 1926.85 |
1934.65 | 1921.95 | 2854 |
| 1285 | -0.7 -0.04 % |
30-09-2024 13:15:00 Monday |
1934.8 1934.1 |
1939.85 | 1932.3 | 1887 |
| 1286 | 3.8 0.2 % |
30-09-2024 12:15:00 Monday |
1932.1 1935.9 |
1937.25 | 1926.55 | 3427 |
| 1287 | 4.7 0.24 % |
30-09-2024 11:15:00 Monday |
1927.65 1932.35 |
1936.2 | 1922 | 27131 |
| 1288 | -17.45 -0.9 % |
30-09-2024 10:15:00 Monday |
1945.45 1928 |
1948.9 | 1921.45 | 10939 |
| 1289 | -5.05 -0.26 % |
30-09-2024 09:15:00 Monday |
1951.95 1946.9 |
1960.2 | 1939.1 | 13018 |
| 1290 | 0.35 0.02 % |
27-09-2024 15:15:00 Friday |
1948.65 1949 |
1952.3 | 1940 | 13996 |
| 1291 | 4.35 0.22 % |
27-09-2024 14:15:00 Friday |
1944.7 1949.05 |
1959.35 | 1943 | 25948 |
| 1292 | 1.55 0.08 % |
27-09-2024 13:15:00 Friday |
1942.45 1944 |
1952 | 1942 | 10988 |
| 1293 | 1.7 0.09 % |
27-09-2024 12:15:00 Friday |
1939.35 1941.05 |
1943.6 | 1936.2 | 4110 |
| 1294 | 9 0.47 % |
27-09-2024 11:15:00 Friday |
1929.9 1938.9 |
1947 | 1928.25 | 11932 |
| 1295 | 5.05 0.26 % |
27-09-2024 10:15:00 Friday |
1926.5 1931.55 |
1932.55 | 1922.85 | 14002 |
| 1296 | 11.3 0.59 % |
27-09-2024 09:15:00 Friday |
1915.2 1926.5 |
1949.25 | 1915.2 | 38576 |
| 1297 | 5.15 0.27 % |
26-09-2024 15:15:00 Thursday |
1898.85 1904 |
1904 | 1897.5 | 6422 |
| 1298 | 13.4 0.71 % |
26-09-2024 14:15:00 Thursday |
1884.95 1898.35 |
1898.85 | 1883.05 | 10451 |
| 1299 | 4.95 0.26 % |
26-09-2024 13:15:00 Thursday |
1879.3 1884.25 |
1884.25 | 1877.2 | 2644 |
| 1300 | 0.15 0.01 % |
26-09-2024 12:15:00 Thursday |
1879.85 1880 |
1881.65 | 1877.75 | 1882 |
| 1301 | -4.5 -0.24 % |
26-09-2024 11:15:00 Thursday |
1885.5 1881 |
1886.85 | 1878.65 | 2623 |
| 1302 | 2.95 0.16 % |
26-09-2024 10:15:00 Thursday |
1883.05 1886 |
1888.65 | 1880.5 | 3151 |
| 1303 | 5.5 0.29 % |
26-09-2024 09:15:00 Thursday |
1876.9 1882.4 |
1886.6 | 1866.35 | 11729 |
| 1304 | 3.1 0.17 % |
25-09-2024 15:15:00 Wednesday |
1870.05 1873.15 |
1875 | 1869.45 | 1595 |
| 1305 | 8.1 0.44 % |
25-09-2024 14:15:00 Wednesday |
1860.85 1868.95 |
1870.4 | 1859.7 | 2683 |
| 1306 | 0.45 0.02 % |
25-09-2024 13:15:00 Wednesday |
1860.4 1860.85 |
1861.45 | 1858.45 | 894 |
| 1307 | -3.05 -0.16 % |
25-09-2024 12:15:00 Wednesday |
1862 1858.95 |
1863.85 | 1858.95 | 1602 |
| 1308 | -3.3 -0.18 % |
25-09-2024 11:15:00 Wednesday |
1865.3 1862 |
1867.8 | 1861 | 1169 |
| 1309 | -0.75 -0.04 % |
25-09-2024 10:15:00 Wednesday |
1866.15 1865.4 |
1867.4 | 1860.6 | 2284 |
| 1310 | -1.35 -0.07 % |
25-09-2024 09:15:00 Wednesday |
1868.5 1867.15 |
1871.55 | 1865.25 | 3768 |
| 1311 | 5.75 0.31 % |
24-09-2024 15:15:00 Tuesday |
1866.15 1871.9 |
1871.9 | 1864.95 | 2220 |
| 1312 | -7.7 -0.41 % |
24-09-2024 14:15:00 Tuesday |
1874.9 1867.2 |
1879.8 | 1864.55 | 4399 |
| 1313 | 9.35 0.5 % |
24-09-2024 13:15:00 Tuesday |
1865.3 1874.65 |
1874.9 | 1865.3 | 1956 |
| 1314 | 3.25 0.17 % |
24-09-2024 12:15:00 Tuesday |
1863.1 1866.35 |
1866.7 | 1861.55 | 1106 |
| 1315 | -3.9 -0.21 % |
24-09-2024 11:15:00 Tuesday |
1865.7 1861.8 |
1867 | 1861.8 | 907 |
| 1316 | -5.15 -0.28 % |
24-09-2024 10:15:00 Tuesday |
1871 1865.85 |
1871.75 | 1864.35 | 1582 |
| 1317 | 14.3 0.77 % |
24-09-2024 09:15:00 Tuesday |
1856 1870.3 |
1870.3 | 1856 | 4718 |
| 1318 | 3.75 0.2 % |
23-09-2024 15:15:00 Monday |
1861.25 1865 |
1867 | 1861 | 1213 |
| 1319 | -5.7 -0.31 % |
23-09-2024 14:15:00 Monday |
1867.75 1862.05 |
1868.85 | 1860.9 | 1919 |
| 1320 | -0.8 -0.04 % |
23-09-2024 13:15:00 Monday |
1866.95 1866.15 |
1867.9 | 1864.35 | 3312 |
| 1321 | 8.7 0.47 % |
23-09-2024 12:15:00 Monday |
1858.65 1867.35 |
1868.05 | 1857.8 | 1763 |
| 1322 | -4.75 -0.25 % |
23-09-2024 11:15:00 Monday |
1864.65 1859.9 |
1865.75 | 1858.25 | 1219 |
| 1323 | 2.15 0.12 % |
23-09-2024 10:15:00 Monday |
1862.4 1864.55 |
1865.1 | 1859.95 | 1286 |
| 1324 | -2.7 -0.14 % |
23-09-2024 09:15:00 Monday |
1865.75 1863.05 |
1874.95 | 1862.25 | 5051 |
| 1325 | -1.65 -0.09 % |
20-09-2024 15:15:00 Friday |
1865.25 1863.6 |
1871 | 1863.15 | 15377 |
| 1326 | 10.15 0.55 % |
20-09-2024 14:15:00 Friday |
1855.2 1865.35 |
1868.5 | 1845.35 | 114252 |
| 1327 | -5.25 -0.28 % |
20-09-2024 13:15:00 Friday |
1859.3 1854.05 |
1863.85 | 1841.2 | 112247 |
| 1328 | 6.9 0.37 % |
20-09-2024 12:15:00 Friday |
1852.3 1859.2 |
1860.65 | 1850.25 | 14851 |
| 1329 | -0.7 -0.04 % |
20-09-2024 11:15:00 Friday |
1853.3 1852.6 |
1856.05 | 1849.45 | 14266 |
| 1330 | 8.3 0.45 % |
20-09-2024 10:15:00 Friday |
1845.3 1853.6 |
1855.85 | 1842.3 | 32120 |
| 1331 | -10.6 -0.57 % |
20-09-2024 09:15:00 Friday |
1855.65 1845.05 |
1856.6 | 1844.3 | 9319 |
| 1332 | -1.05 -0.06 % |
19-09-2024 15:15:00 Thursday |
1845.8 1844.75 |
1851 | 1844 | 1384 |
| 1333 | 2.15 0.12 % |
19-09-2024 14:15:00 Thursday |
1843.4 1845.55 |
1849.2 | 1843.4 | 1686 |
| 1334 | -0.4 -0.02 % |
19-09-2024 13:15:00 Thursday |
1842.1 1841.7 |
1843.2 | 1839.05 | 930 |
| 1335 | -4.95 -0.27 % |
19-09-2024 12:15:00 Thursday |
1847.05 1842.1 |
1848.25 | 1840.75 | 3057 |
| 1336 | -2 -0.11 % |
19-09-2024 11:15:00 Thursday |
1849.55 1847.55 |
1853.55 | 1847.05 | 2047 |
| 1337 | -2.5 -0.14 % |
19-09-2024 10:15:00 Thursday |
1851.5 1849 |
1855.7 | 1848.8 | 1997 |
| 1338 | 1.45 0.08 % |
19-09-2024 09:15:00 Thursday |
1849.95 1851.4 |
1852.2 | 1835.35 | 2466 |
| 1339 | -6.35 -0.35 % |
18-09-2024 15:15:00 Wednesday |
1838.85 1832.5 |
1838.85 | 1830.2 | 2054 |
| 1340 | 1.1 0.06 % |
18-09-2024 14:15:00 Wednesday |
1837.15 1838.25 |
1842 | 1832.1 | 1457 |
| 1341 | -8.75 -0.47 % |
18-09-2024 13:15:00 Wednesday |
1847.65 1838.9 |
1849 | 1837.9 | 2037 |
| 1342 | -11.8 -0.63 % |
18-09-2024 12:15:00 Wednesday |
1861 1849.2 |
1861.15 | 1849.2 | 1108 |
| 1343 | 4.1 0.22 % |
18-09-2024 11:15:00 Wednesday |
1856.8 1860.9 |
1861 | 1854.85 | 1361 |
| 1344 | 2.85 0.15 % |
18-09-2024 10:15:00 Wednesday |
1856.15 1859 |
1863.75 | 1856.15 | 661 |
| 1345 | -19.8 -1.06 % |
18-09-2024 09:15:00 Wednesday |
1873.8 1854 |
1873.8 | 1854 | 2426 |
| 1346 | -1.45 -0.08 % |
17-09-2024 15:15:00 Tuesday |
1866.45 1865 |
1866.85 | 1865 | 1443 |
| 1347 | 1.85 0.1 % |
17-09-2024 14:15:00 Tuesday |
1865 1866.85 |
1869.15 | 1863.1 | 4328 |
| 1348 | -0.45 -0.02 % |
17-09-2024 13:15:00 Tuesday |
1865.4 1864.95 |
1866 | 1863 | 4117 |
| 1349 | -0.15 -0.01 % |
17-09-2024 12:15:00 Tuesday |
1865.55 1865.4 |
1869.35 | 1864.1 | 5390 |
| 1350 | 2.7 0.14 % |
17-09-2024 11:15:00 Tuesday |
1863.05 1865.75 |
1866.05 | 1860.7 | 3494 |
| 1351 | 0.85 0.05 % |
17-09-2024 10:15:00 Tuesday |
1862.15 1863 |
1866.4 | 1861.2 | 4941 |
| 1352 | -1.7 -0.09 % |
17-09-2024 09:15:00 Tuesday |
1864 1862.3 |
1868 | 1858.85 | 4608 |
| 1353 | 3.05 0.16 % |
16-09-2024 15:15:00 Monday |
1861.95 1865 |
1865 | 1861.6 | 842 |
| 1354 | -0.7 -0.04 % |
16-09-2024 14:15:00 Monday |
1862.7 1862 |
1864.35 | 1859.15 | 2680 |
| 1355 | 1.8 0.1 % |
16-09-2024 13:15:00 Monday |
1861.45 1863.25 |
1865 | 1861.45 | 1307 |
| 1356 | -4.75 -0.25 % |
16-09-2024 12:15:00 Monday |
1867.5 1862.75 |
1868.45 | 1862.4 | 1545 |
| 1357 | 6.25 0.34 % |
16-09-2024 11:15:00 Monday |
1862.2 1868.45 |
1872.85 | 1861.55 | 3394 |
| 1358 | 2.05 0.11 % |
16-09-2024 10:15:00 Monday |
1859.95 1862 |
1862 | 1858 | 2340 |
| 1359 | -0.2 -0.01 % |
16-09-2024 09:15:00 Monday |
1860.05 1859.85 |
1863.95 | 1850.8 | 2768 |
| 1360 | -0.15 -0.01 % |
13-09-2024 15:15:00 Friday |
1852.35 1852.2 |
1856.65 | 1852.05 | 17462 |
| 1361 | -7.9 -0.42 % |
13-09-2024 14:15:00 Friday |
1860.25 1852.35 |
1861.25 | 1850.65 | 61692 |
| 1362 | 3.15 0.17 % |
13-09-2024 13:15:00 Friday |
1857.4 1860.55 |
1862.7 | 1855.45 | 23221 |
| 1363 | -1.55 -0.08 % |
13-09-2024 12:15:00 Friday |
1858.35 1856.8 |
1859.85 | 1853.35 | 1077 |
| 1364 | -2.35 -0.13 % |
13-09-2024 11:15:00 Friday |
1861.55 1859.2 |
1862.1 | 1858 | 1097 |
| 1365 | 5.85 0.32 % |
13-09-2024 10:15:00 Friday |
1854.8 1860.65 |
1861.5 | 1854.7 | 3630 |
| 1366 | -3.7 -0.2 % |
13-09-2024 09:15:00 Friday |
1858.7 1855 |
1864.9 | 1852 | 7349 |
| 1367 | -5.4 -0.29 % |
12-09-2024 15:15:00 Thursday |
1864.15 1858.75 |
1864.35 | 1854.05 | 2471 |
| 1368 | 8.1 0.44 % |
12-09-2024 14:15:00 Thursday |
1856.35 1864.45 |
1870.9 | 1854 | 7398 |
| 1369 | 10.1 0.55 % |
12-09-2024 13:15:00 Thursday |
1846.25 1856.35 |
1857.5 | 1842.05 | 2295 |
| 1370 | -2.5 -0.14 % |
12-09-2024 12:15:00 Thursday |
1850 1847.5 |
1850 | 1844.85 | 1759 |
| 1371 | -3.95 -0.21 % |
12-09-2024 11:15:00 Thursday |
1854 1850.05 |
1858 | 1848.1 | 7414 |
| 1372 | 2.95 0.16 % |
12-09-2024 10:15:00 Thursday |
1851.05 1854 |
1862 | 1850.1 | 4482 |
| 1373 | 0.7 0.04 % |
12-09-2024 09:15:00 Thursday |
1850.3 1851 |
1853.7 | 1840.8 | 7955 |
| 1374 | 7 0.38 % |
11-09-2024 15:15:00 Wednesday |
1846 1853 |
1853 | 1842.05 | 4034 |
| 1375 | -2.95 -0.16 % |
11-09-2024 14:15:00 Wednesday |
1849.2 1846.25 |
1851.85 | 1842.35 | 3124 |
| 1376 | -4.75 -0.26 % |
11-09-2024 13:15:00 Wednesday |
1854 1849.25 |
1855.6 | 1848 | 2306 |
| 1377 | 1.15 0.06 % |
11-09-2024 12:15:00 Wednesday |
1852.85 1854 |
1857.5 | 1852 | 2365 |
| 1378 | 0.35 0.02 % |
11-09-2024 11:15:00 Wednesday |
1852.6 1852.95 |
1855 | 1851.35 | 1090 |
| 1379 | 0.4 0.02 % |
11-09-2024 10:15:00 Wednesday |
1852.2 1852.6 |
1857.95 | 1849.7 | 6571 |
| 1380 | 16.15 0.88 % |
11-09-2024 09:15:00 Wednesday |
1836.85 1853 |
1854 | 1832.75 | 6687 |
| 1381 | 1.25 0.07 % |
10-09-2024 15:15:00 Tuesday |
1837.25 1838.5 |
1839 | 1835.2 | 1523 |
| 1382 | -4.4 -0.24 % |
10-09-2024 14:15:00 Tuesday |
1841.3 1836.9 |
1841.3 | 1834.1 | 3990 |
| 1383 | 0.3 0.02 % |
10-09-2024 13:15:00 Tuesday |
1840 1840.3 |
1842.4 | 1838 | 1324 |
| 1384 | 1.3 0.07 % |
10-09-2024 12:15:00 Tuesday |
1839.4 1840.7 |
1841 | 1835.15 | 1425 |
| 1385 | 3.65 0.2 % |
10-09-2024 11:15:00 Tuesday |
1834.95 1838.6 |
1841.15 | 1832.9 | 3326 |
| 1386 | 0.4 0.02 % |
10-09-2024 10:15:00 Tuesday |
1834.6 1835 |
1835 | 1828.4 | 2680 |
| 1387 | -2.8 -0.15 % |
10-09-2024 09:15:00 Tuesday |
1838.55 1835.75 |
1838.55 | 1825 | 6942 |
| 1388 | -4.8 -0.26 % |
09-09-2024 15:15:00 Monday |
1822.8 1818 |
1824 | 1818 | 955 |
| 1389 | -0.75 -0.04 % |
09-09-2024 14:15:00 Monday |
1823 1822.25 |
1824.75 | 1818 | 1443 |
| 1390 | 6.55 0.36 % |
09-09-2024 13:15:00 Monday |
1815.2 1821.75 |
1822.05 | 1814 | 729 |
| 1391 | -1.25 -0.07 % |
09-09-2024 12:15:00 Monday |
1816.55 1815.3 |
1818.35 | 1813.8 | 1614 |
| 1392 | -3.1 -0.17 % |
09-09-2024 11:15:00 Monday |
1819.65 1816.55 |
1820.1 | 1813.35 | 1555 |
| 1393 | -3.8 -0.21 % |
09-09-2024 10:15:00 Monday |
1822 1818.2 |
1827 | 1817.35 | 1338 |
| 1394 | 1.95 0.11 % |
09-09-2024 09:15:00 Monday |
1820.05 1822 |
1832 | 1816.2 | 3122 |
| 1395 | 4.65 0.25 % |
06-09-2024 15:15:00 Friday |
1824.45 1829.1 |
1830.4 | 1822.05 | 22605 |
| 1396 | 0.35 0.02 % |
06-09-2024 14:15:00 Friday |
1824.3 1824.65 |
1828.05 | 1819.55 | 115765 |
| 1397 | 1.4 0.08 % |
06-09-2024 13:15:00 Friday |
1822.9 1824.3 |
1824.9 | 1820 | 5345 |
| 1398 | -6.4 -0.35 % |
06-09-2024 12:15:00 Friday |
1828.45 1822.05 |
1831.75 | 1818.5 | 15988 |
| 1399 | 7.95 0.44 % |
06-09-2024 11:15:00 Friday |
1819.8 1827.75 |
1830.2 | 1819.75 | 1453 |
| 1400 | 0.15 0.01 % |
06-09-2024 10:15:00 Friday |
1820.5 1820.65 |
1827 | 1817.6 | 16745 |
| 1401 | -9.3 -0.51 % |
06-09-2024 09:15:00 Friday |
1829.9 1820.6 |
1831.75 | 1815.85 | 11347 |
| 1402 | -6 -0.33 % |
05-09-2024 15:15:00 Thursday |
1826 1820 |
1826 | 1820 | 1315 |
| 1403 | -3.05 -0.17 % |
05-09-2024 14:15:00 Thursday |
1831.9 1828.85 |
1832.35 | 1827.9 | 2737 |
| 1404 | -3.1 -0.17 % |
05-09-2024 13:15:00 Thursday |
1835 1831.9 |
1835.8 | 1831.5 | 690 |
| 1405 | -5.35 -0.29 % |
05-09-2024 12:15:00 Thursday |
1840.9 1835.55 |
1842.1 | 1834 | 1197 |
| 1406 | 1.3 0.07 % |
05-09-2024 11:15:00 Thursday |
1840.35 1841.65 |
1843.05 | 1833.95 | 1284 |
| 1407 | -1.7 -0.09 % |
05-09-2024 10:15:00 Thursday |
1842.95 1841.25 |
1843.85 | 1837.65 | 1299 |
| 1408 | 8.55 0.47 % |
05-09-2024 09:15:00 Thursday |
1834 1842.55 |
1843.6 | 1825 | 32383 |
| 1409 | 0.5 0.03 % |
04-09-2024 15:15:00 Wednesday |
1831.95 1832.45 |
1835 | 1831.55 | 4623 |
| 1410 | 6 0.33 % |
04-09-2024 14:15:00 Wednesday |
1826 1832 |
1834.2 | 1824.45 | 3049 |
| 1411 | 6.5 0.36 % |
04-09-2024 13:15:00 Wednesday |
1821.5 1828 |
1828.8 | 1820.95 | 1335 |
| 1412 | -1.1 -0.06 % |
04-09-2024 12:15:00 Wednesday |
1820.7 1819.6 |
1821.75 | 1817.05 | 522 |
| 1413 | 4.35 0.24 % |
04-09-2024 11:15:00 Wednesday |
1816.35 1820.7 |
1821.65 | 1815.95 | 1552 |
| 1414 | 6.75 0.37 % |
04-09-2024 10:15:00 Wednesday |
1809.95 1816.7 |
1816.7 | 1801.65 | 2263 |
| 1415 | 8.2 0.46 % |
04-09-2024 09:15:00 Wednesday |
1802.05 1810.25 |
1826.15 | 1802.05 | 7062 |
| 1416 | -4.15 -0.23 % |
03-09-2024 15:15:00 Tuesday |
1810.8 1806.65 |
1813.95 | 1804.35 | 2486 |
| 1417 | -15.75 -0.86 % |
03-09-2024 14:15:00 Tuesday |
1826.65 1810.9 |
1827.85 | 1809 | 4021 |
| 1418 | 2.6 0.14 % |
03-09-2024 13:15:00 Tuesday |
1825.25 1827.85 |
1828.2 | 1824.5 | 1870 |
| 1419 | -1.95 -0.11 % |
03-09-2024 12:15:00 Tuesday |
1827.35 1825.4 |
1827.35 | 1821.6 | 2711 |
| 1420 | -3.4 -0.19 % |
03-09-2024 11:15:00 Tuesday |
1831 1827.6 |
1833.6 | 1826.6 | 1929 |
| 1421 | 11.95 0.66 % |
03-09-2024 10:15:00 Tuesday |
1818.15 1830.1 |
1831.35 | 1818.15 | 5799 |
| 1422 | -1.35 -0.07 % |
03-09-2024 09:15:00 Tuesday |
1820 1818.65 |
1839.6 | 1817.45 | 10141 |
| 1423 | -1.65 -0.09 % |
02-09-2024 15:15:00 Monday |
1816 1814.35 |
1818.9 | 1811.55 | 2228 |
| 1424 | 3.5 0.19 % |
02-09-2024 14:15:00 Monday |
1811.6 1815.1 |
1815.6 | 1810.4 | 1052 |
| 1425 | 1.2 0.07 % |
02-09-2024 13:15:00 Monday |
1809.5 1810.7 |
1814.2 | 1809 | 1228 |
| 1426 | -9 -0.49 % |
02-09-2024 12:15:00 Monday |
1819 1810 |
1820.1 | 1805.8 | 1662 |
| 1427 | -5.3 -0.29 % |
02-09-2024 11:15:00 Monday |
1824.3 1819 |
1826.8 | 1819 | 1835 |
| 1428 | -5.2 -0.28 % |
02-09-2024 10:15:00 Monday |
1829.75 1824.55 |
1831.75 | 1823.4 | 1369 |
| 1429 | -0.25 -0.01 % |
02-09-2024 09:15:00 Monday |
1830 1829.75 |
1836 | 1820.75 | 4443 |
| 1430 | 0.45 0.02 % |
30-08-2024 15:15:00 Friday |
1820.95 1821.4 |
1827.5 | 1820.2 | 14931 |
| 1431 | 2.45 0.13 % |
30-08-2024 14:15:00 Friday |
1819.1 1821.55 |
1825.55 | 1812.5 | 78139 |
| 1432 | -0.9 -0.05 % |
30-08-2024 13:15:00 Friday |
1820 1819.1 |
1823 | 1815.95 | 11897 |
| 1433 | -4 -0.22 % |
30-08-2024 12:15:00 Friday |
1824 1820 |
1826.6 | 1819 | 6818 |
| 1434 | 12.8 0.71 % |
30-08-2024 11:15:00 Friday |
1809.2 1822 |
1822 | 1809.2 | 4650 |
| 1435 | 1.55 0.09 % |
30-08-2024 10:15:00 Friday |
1807.15 1808.7 |
1810.15 | 1804.8 | 4065 |
| 1436 | 6.2 0.34 % |
30-08-2024 09:15:00 Friday |
1799.95 1806.15 |
1812.05 | 1790.8 | 9120 |
| 1437 | 0.8 0.04 % |
29-08-2024 15:15:00 Thursday |
1798.2 1799 |
1799.2 | 1793 | 2261 |
| 1438 | -0.55 -0.03 % |
29-08-2024 14:15:00 Thursday |
1800 1799.45 |
1810 | 1793.45 | 5750 |
| 1439 | -10.6 -0.59 % |
29-08-2024 13:15:00 Thursday |
1808.65 1798.05 |
1810.9 | 1790.25 | 3712 |
| 1440 | 5.8 0.32 % |
29-08-2024 12:15:00 Thursday |
1804.15 1809.95 |
1812 | 1803.2 | 2072 |
| 1441 | -0.6 -0.03 % |
29-08-2024 11:15:00 Thursday |
1804 1803.4 |
1806.45 | 1799.5 | 4105 |
| 1442 | -0.65 -0.04 % |
29-08-2024 10:15:00 Thursday |
1803.2 1802.55 |
1807.85 | 1799.85 | 3866 |
| 1443 | -9.6 -0.53 % |
29-08-2024 09:15:00 Thursday |
1813.85 1804.25 |
1827.4 | 1801.25 | 16046 |
| 1444 | -2.25 -0.12 % |
28-08-2024 15:15:00 Wednesday |
1811.95 1809.7 |
1825 | 1806.45 | 1492 |
| 1445 | -1.45 -0.08 % |
28-08-2024 14:15:00 Wednesday |
1813.8 1812.35 |
1822.95 | 1811.25 | 3202 |
| 1446 | 6 0.33 % |
28-08-2024 13:15:00 Wednesday |
1808 1814 |
1815.3 | 1804.6 | 2977 |
| 1447 | 2 0.11 % |
28-08-2024 12:15:00 Wednesday |
1805.95 1807.95 |
1809.3 | 1803.65 | 1273 |
| 1448 | 10.4 0.58 % |
28-08-2024 11:15:00 Wednesday |
1796.6 1807 |
1807.15 | 1795.5 | 3927 |
| 1449 | -1.1 -0.06 % |
28-08-2024 10:15:00 Wednesday |
1797.2 1796.1 |
1799.2 | 1794.25 | 1222 |
| 1450 | -1.7 -0.09 % |
28-08-2024 09:15:00 Wednesday |
1798.85 1797.15 |
1800 | 1788.85 | 2688 |
| 1451 | 1.15 0.06 % |
27-08-2024 15:15:00 Tuesday |
1789.1 1790.25 |
1790.25 | 1786.65 | 1501 |
| 1452 | 1.2 0.07 % |
27-08-2024 14:15:00 Tuesday |
1788 1789.2 |
1791.9 | 1788 | 774 |
| 1453 | -1.7 -0.09 % |
27-08-2024 13:15:00 Tuesday |
1790.85 1789.15 |
1792 | 1787.6 | 1089 |
| 1454 | 0.8 0.04 % |
27-08-2024 12:15:00 Tuesday |
1790.05 1790.85 |
1791.8 | 1789.7 | 806 |
| 1455 | 0.9 0.05 % |
27-08-2024 11:15:00 Tuesday |
1789.35 1790.25 |
1792 | 1788.15 | 1379 |
| 1456 | 5.2 0.29 % |
27-08-2024 10:15:00 Tuesday |
1784.65 1789.85 |
1790.4 | 1784.65 | 3184 |
| 1457 | 0.95 0.05 % |
27-08-2024 09:15:00 Tuesday |
1782.8 1783.75 |
1785.5 | 1768.4 | 2382 |
| 1458 | 0.7 0.04 % |
26-08-2024 15:15:00 Monday |
1772 1772.7 |
1772.9 | 1769.95 | 1154 |
| 1459 | -2.1 -0.12 % |
26-08-2024 14:15:00 Monday |
1773.1 1771 |
1775.65 | 1769.55 | 3701 |
| 1460 | -1.15 -0.06 % |
26-08-2024 13:15:00 Monday |
1774.9 1773.75 |
1777.65 | 1772.5 | 1301 |
| 1461 | -0.8 -0.05 % |
26-08-2024 12:15:00 Monday |
1775.6 1774.8 |
1779 | 1773.9 | 1697 |
| 1462 | 3.4 0.19 % |
26-08-2024 11:15:00 Monday |
1771.25 1774.65 |
1776 | 1769.7 | 2469 |
| 1463 | -3.6 -0.2 % |
26-08-2024 10:15:00 Monday |
1774.85 1771.25 |
1775.05 | 1770 | 2794 |
| 1464 | -11.1 -0.62 % |
26-08-2024 09:15:00 Monday |
1784.95 1773.85 |
1784.95 | 1764.15 | 6729 |
| 1465 | -0.35 -0.02 % |
23-08-2024 15:15:00 Friday |
1776.1 1775.75 |
1777.45 | 1773.55 | 7292 |
| 1466 | -5.3 -0.3 % |
23-08-2024 14:15:00 Friday |
1780.6 1775.3 |
1781.85 | 1771.95 | 131726 |
| 1467 | 13.85 0.78 % |
23-08-2024 13:15:00 Friday |
1766.65 1780.5 |
1781.55 | 1762.4 | 20582 |
| 1468 | 1.7 0.1 % |
23-08-2024 12:15:00 Friday |
1765 1766.7 |
1768.15 | 1764.7 | 2091 |
| 1469 | 0.25 0.01 % |
23-08-2024 11:15:00 Friday |
1764.75 1765 |
1768.7 | 1764 | 1542 |
| 1470 | 8.8 0.5 % |
23-08-2024 10:15:00 Friday |
1755.7 1764.5 |
1767.1 | 1755.7 | 12038 |
| 1471 | -1.2 -0.07 % |
23-08-2024 09:15:00 Friday |
1757.95 1756.75 |
1763.65 | 1753 | 21629 |
| 1472 | 0.6 0.03 % |
22-08-2024 15:15:00 Thursday |
1749.75 1750.35 |
1755.05 | 1749.65 | 961 |
| 1473 | -8.75 -0.5 % |
22-08-2024 14:15:00 Thursday |
1759.4 1750.65 |
1760 | 1749 | 2599 |
| 1474 | -1.85 -0.11 % |
22-08-2024 13:15:00 Thursday |
1761.15 1759.3 |
1761.55 | 1757.9 | 1656 |
| 1475 | 1.6 0.09 % |
22-08-2024 12:15:00 Thursday |
1759.8 1761.4 |
1762.5 | 1759.5 | 1471 |
| 1476 | 0.15 0.01 % |
22-08-2024 11:15:00 Thursday |
1759.65 1759.8 |
1762.25 | 1758.9 | 1074 |
| 1477 | -2.65 -0.15 % |
22-08-2024 10:15:00 Thursday |
1762.3 1759.65 |
1764.3 | 1758.6 | 1291 |
| 1478 | -8.25 -0.47 % |
22-08-2024 09:15:00 Thursday |
1770 1761.75 |
1770 | 1760.85 | 1330 |
| 1479 | 0.25 0.01 % |
21-08-2024 15:15:00 Wednesday |
1765 1765.25 |
1765.6 | 1760 | 2148 |
| 1480 | 2.45 0.14 % |
21-08-2024 14:15:00 Wednesday |
1763.4 1765.85 |
1766.05 | 1758.35 | 1749 |
| 1481 | -2.2 -0.12 % |
21-08-2024 13:15:00 Wednesday |
1764.65 1762.45 |
1766 | 1762.45 | 1522 |
| 1482 | 7.45 0.42 % |
21-08-2024 12:15:00 Wednesday |
1758.55 1766 |
1766 | 1758 | 1278 |
| 1483 | -1 -0.06 % |
21-08-2024 11:15:00 Wednesday |
1759.4 1758.4 |
1761.1 | 1757.3 | 2922 |
| 1484 | -3.5 -0.2 % |
21-08-2024 10:15:00 Wednesday |
1763 1759.5 |
1766.1 | 1759.5 | 1766 |
| 1485 | -11.35 -0.64 % |
21-08-2024 09:15:00 Wednesday |
1774.85 1763.5 |
1774.85 | 1763.5 | 3765 |
| 1486 | -2.7 -0.15 % |
20-08-2024 15:15:00 Tuesday |
1766.1 1763.4 |
1766.8 | 1761.1 | 2881 |
| 1487 | 5.7 0.32 % |
20-08-2024 14:15:00 Tuesday |
1761.3 1767 |
1771.45 | 1760.9 | 9419 |
| 1488 | 6.25 0.36 % |
20-08-2024 13:15:00 Tuesday |
1755.45 1761.7 |
1762.5 | 1754.55 | 940 |
| 1489 | 4.3 0.25 % |
20-08-2024 12:15:00 Tuesday |
1752.25 1756.55 |
1757.35 | 1751.05 | 958 |
| 1490 | 1.3 0.07 % |
20-08-2024 11:15:00 Tuesday |
1750.45 1751.75 |
1752.85 | 1748.55 | 566 |
| 1491 | -4.85 -0.28 % |
20-08-2024 10:15:00 Tuesday |
1755.7 1750.85 |
1756.45 | 1748.85 | 1690 |
| 1492 | 5.6 0.32 % |
20-08-2024 09:15:00 Tuesday |
1750.5 1756.1 |
1765.2 | 1747.75 | 12676 |
| 1493 | -0.35 -0.02 % |
19-08-2024 15:15:00 Monday |
1748.1 1747.75 |
1748.9 | 1746.35 | 895 |
| 1494 | -0.4 -0.02 % |
19-08-2024 14:15:00 Monday |
1748.5 1748.1 |
1748.75 | 1746.4 | 807 |
| 1495 | -2.05 -0.12 % |
19-08-2024 13:15:00 Monday |
1749.15 1747.1 |
1749.15 | 1745.15 | 240 |
| 1496 | 1.05 0.06 % |
19-08-2024 12:15:00 Monday |
1747.2 1748.25 |
1750 | 1745.15 | 1580 |
| 1497 | 2.05 0.12 % |
19-08-2024 11:15:00 Monday |
1745.15 1747.2 |
1751.2 | 1745.15 | 730 |
| 1498 | 1.9 0.11 % |
19-08-2024 10:15:00 Monday |
1744 1745.9 |
1752.6 | 1740.75 | 1991 |
| 1499 | -7.95 -0.45 % |
19-08-2024 09:15:00 Monday |
1753 1745.05 |
1753 | 1741.4 | 2466 |
| 1500 | -4.35 -0.25 % |
16-08-2024 15:15:00 Friday |
1745.35 1741 |
1745.4 | 1741 | 2449 |
| 1501 | 12.05 0.7 % |
16-08-2024 14:15:00 Friday |
1733.1 1745.15 |
1745.7 | 1731.95 | 34938 |
| 1502 | 1.05 0.06 % |
16-08-2024 13:15:00 Friday |
1732.25 1733.3 |
1734.45 | 1729.5 | 31698 |
| 1503 | -4.45 -0.26 % |
16-08-2024 12:15:00 Friday |
1736.9 1732.45 |
1736.9 | 1729.9 | 13965 |
| 1504 | 5.5 0.32 % |
16-08-2024 11:15:00 Friday |
1734.45 1739.95 |
1740.15 | 1729 | 8043 |
| 1505 | -3.65 -0.21 % |
16-08-2024 10:15:00 Friday |
1738.05 1734.4 |
1739.5 | 1732.5 | 1768 |
| 1506 | -18.15 -1.03 % |
16-08-2024 09:15:00 Friday |
1756.35 1738.2 |
1756.35 | 1736 | 18045 |
| 1507 | -0.35 -0.02 % |
14-08-2024 15:15:00 Wednesday |
1742.65 1742.3 |
1743.65 | 1736 | 1783 |
| 1508 | 2.8 0.16 % |
14-08-2024 14:15:00 Wednesday |
1739.9 1742.7 |
1742.75 | 1736.05 | 1151 |
| 1509 | 0.35 0.02 % |
14-08-2024 13:15:00 Wednesday |
1738.3 1738.65 |
1739.95 | 1736.55 | 1151 |
| 1510 | 3.05 0.18 % |
14-08-2024 12:15:00 Wednesday |
1737 1740.05 |
1740.05 | 1734.7 | 562 |
| 1511 | -1.3 -0.07 % |
14-08-2024 11:15:00 Wednesday |
1738.6 1737.3 |
1739.1 | 1734.8 | 397 |
| 1512 | -0.9 -0.05 % |
14-08-2024 10:15:00 Wednesday |
1739.35 1738.45 |
1743.1 | 1733.5 | 1203 |
| 1513 | -12.15 -0.69 % |
14-08-2024 09:15:00 Wednesday |
1751.25 1739.1 |
1752.45 | 1737.2 | 2901 |
| 1514 | -2.15 -0.12 % |
13-08-2024 15:15:00 Tuesday |
1739.35 1737.2 |
1742.35 | 1737.2 | 1070 |
| 1515 | 0.2 0.01 % |
13-08-2024 14:15:00 Tuesday |
1739.15 1739.35 |
1741.2 | 1737.1 | 1891 |
| 1516 | -4 -0.23 % |
13-08-2024 13:15:00 Tuesday |
1741.65 1737.65 |
1742.1 | 1734.25 | 5305 |
| 1517 | -3.3 -0.19 % |
13-08-2024 12:15:00 Tuesday |
1745.4 1742.1 |
1746.55 | 1739.25 | 7980 |
| 1518 | -0.2 -0.01 % |
13-08-2024 11:15:00 Tuesday |
1746.55 1746.35 |
1751.65 | 1742.1 | 7264 |
| 1519 | 3.1 0.18 % |
13-08-2024 10:15:00 Tuesday |
1742.4 1745.5 |
1747.8 | 1740.2 | 7413 |
| 1520 | 6.4 0.37 % |
13-08-2024 09:15:00 Tuesday |
1736 1742.4 |
1745.5 | 1730 | 11007 |
| 1521 | 0.8 0.05 % |
12-08-2024 15:15:00 Monday |
1733.2 1734 |
1737.1 | 1731.2 | 1356 |
| 1522 | -6.5 -0.37 % |
12-08-2024 14:15:00 Monday |
1739.5 1733 |
1740 | 1730.1 | 3723 |
| 1523 | 1.2 0.07 % |
12-08-2024 13:15:00 Monday |
1738 1739.2 |
1740.85 | 1736 | 535 |
| 1524 | -3.75 -0.22 % |
12-08-2024 12:15:00 Monday |
1741.5 1737.75 |
1742.35 | 1736.65 | 20229 |
| 1525 | -2.7 -0.15 % |
12-08-2024 11:15:00 Monday |
1746 1743.3 |
1748.2 | 1740.5 | 1701 |
| 1526 | 6.2 0.36 % |
12-08-2024 10:15:00 Monday |
1739.3 1745.5 |
1745.5 | 1735.15 | 2195 |
| 1527 | 3.75 0.22 % |
12-08-2024 09:15:00 Monday |
1734.75 1738.5 |
1744.15 | 1733.3 | 4844 |
| 1528 | -1 -0.06 % |
09-08-2024 15:15:00 Friday |
1737 1736 |
1737 | 1732.35 | 12675 |
| 1529 | 0.1 0.01 % |
09-08-2024 14:15:00 Friday |
1736.9 1737 |
1738.85 | 1733.7 | 28773 |
| 1530 | -1 -0.06 % |
09-08-2024 13:15:00 Friday |
1737.5 1736.5 |
1738.55 | 1732.25 | 4754 |
| 1531 | 0.55 0.03 % |
09-08-2024 12:15:00 Friday |
1737.45 1738 |
1739 | 1736.15 | 17505 |
| 1532 | -0.9 -0.05 % |
09-08-2024 11:15:00 Friday |
1737.9 1737 |
1739.4 | 1735.25 | 4274 |
| 1533 | 0.45 0.03 % |
09-08-2024 10:15:00 Friday |
1736.9 1737.35 |
1740.75 | 1736 | 20359 |
| 1534 | -16.75 -0.95 % |
09-08-2024 09:15:00 Friday |
1754.45 1737.7 |
1754.45 | 1737.15 | 13018 |
| 1535 | -6.95 -0.4 % |
08-08-2024 15:15:00 Thursday |
1738.8 1731.85 |
1738.8 | 1731.5 | 2326 |
| 1536 | 1.35 0.08 % |
08-08-2024 14:15:00 Thursday |
1736.2 1737.55 |
1742.95 | 1735 | 4080 |
| 1537 | -3.7 -0.21 % |
08-08-2024 13:15:00 Thursday |
1738.7 1735 |
1741.75 | 1734.05 | 2659 |
| 1538 | -3.3 -0.19 % |
08-08-2024 12:15:00 Thursday |
1742.2 1738.9 |
1744.9 | 1732.65 | 7629 |
| 1539 | 4.65 0.27 % |
08-08-2024 11:15:00 Thursday |
1737.55 1742.2 |
1743.05 | 1732.2 | 5067 |
| 1540 | -4.65 -0.27 % |
08-08-2024 10:15:00 Thursday |
1741.65 1737 |
1748 | 1735.5 | 4520 |
| 1541 | 5.5 0.32 % |
08-08-2024 09:15:00 Thursday |
1736 1741.5 |
1748.7 | 1729 | 16728 |
| 1542 | -3.55 -0.2 % |
07-08-2024 15:15:00 Wednesday |
1735 1731.45 |
1736.35 | 1731.45 | 1434 |
| 1543 | 1.35 0.08 % |
07-08-2024 14:15:00 Wednesday |
1733.6 1734.95 |
1737.5 | 1731.3 | 5465 |
| 1544 | 2.9 0.17 % |
07-08-2024 13:15:00 Wednesday |
1730.7 1733.6 |
1733.6 | 1728.9 | 1648 |
| 1545 | 3.55 0.21 % |
07-08-2024 12:15:00 Wednesday |
1727.7 1731.25 |
1731.3 | 1727 | 1387 |
| 1546 | -5.95 -0.34 % |
07-08-2024 11:15:00 Wednesday |
1732.95 1727 |
1734.5 | 1725.95 | 2228 |
| 1547 | 4.9 0.28 % |
07-08-2024 10:15:00 Wednesday |
1726.8 1731.7 |
1734 | 1725.95 | 3230 |
| 1548 | -3.65 -0.21 % |
07-08-2024 09:15:00 Wednesday |
1728.95 1725.3 |
1731.6 | 1712.3 | 6216 |
| 1549 | 1.6 0.09 % |
06-08-2024 15:15:00 Tuesday |
1707.15 1708.75 |
1709.05 | 1705.6 | 2630 |
| 1550 | -4.25 -0.25 % |
06-08-2024 14:15:00 Tuesday |
1710.85 1706.6 |
1715 | 1704.1 | 5936 |
| 1551 | -10.7 -0.62 % |
06-08-2024 13:15:00 Tuesday |
1720.8 1710.1 |
1722.1 | 1710.1 | 2503 |
| 1552 | -4.55 -0.26 % |
06-08-2024 12:15:00 Tuesday |
1725.6 1721.05 |
1725.6 | 1719.75 | 552 |
| 1553 | -2.05 -0.12 % |
06-08-2024 11:15:00 Tuesday |
1726.6 1724.55 |
1732.25 | 1723 | 2940 |
| 1554 | -1.6 -0.09 % |
06-08-2024 10:15:00 Tuesday |
1727.2 1725.6 |
1733.8 | 1719 | 4358 |
| 1555 | 5.15 0.3 % |
06-08-2024 09:15:00 Tuesday |
1720.6 1725.75 |
1733 | 1719.65 | 10511 |
| 1556 | -4.85 -0.28 % |
05-08-2024 15:15:00 Monday |
1720.7 1715.85 |
1722.75 | 1715.85 | 7590 |
| 1557 | -5.7 -0.33 % |
05-08-2024 14:15:00 Monday |
1725.85 1720.15 |
1727.7 | 1715.1 | 12957 |
| 1558 | 3.75 0.22 % |
05-08-2024 13:15:00 Monday |
1722.8 1726.55 |
1730 | 1719.55 | 6250 |
| 1559 | -11.8 -0.68 % |
05-08-2024 12:15:00 Monday |
1734.2 1722.4 |
1735.5 | 1716.9 | 12571 |
| 1560 | -12.9 -0.74 % |
05-08-2024 11:15:00 Monday |
1747.9 1735 |
1748.3 | 1721.75 | 30056 |
| 1561 | -2.55 -0.15 % |
05-08-2024 10:15:00 Monday |
1750.95 1748.4 |
1756.7 | 1743.05 | 18689 |
| 1562 | 49.4 2.9 % |
05-08-2024 09:15:00 Monday |
1702 1751.4 |
1758.5 | 1702 | 74496 |
| 1563 | -7.15 -0.41 % |
02-08-2024 15:15:00 Friday |
1733.35 1726.2 |
1733.35 | 1726.2 | 36529 |
| 1564 | -2.4 -0.14 % |
02-08-2024 14:15:00 Friday |
1735.8 1733.4 |
1738.2 | 1727 | 130047 |
| 1565 | 10.9 0.63 % |
02-08-2024 13:15:00 Friday |
1723.45 1734.35 |
1741.7 | 1721 | 46653 |
| 1566 | 5.9 0.34 % |
02-08-2024 12:15:00 Friday |
1716.75 1722.65 |
1728.15 | 1715 | 8882 |
| 1567 | -1.75 -0.1 % |
02-08-2024 11:15:00 Friday |
1719 1717.25 |
1723.05 | 1713.1 | 8802 |
| 1568 | -1.65 -0.1 % |
02-08-2024 10:15:00 Friday |
1720.45 1718.8 |
1729.1 | 1716.9 | 28472 |
| 1569 | 18.5 1.09 % |
02-08-2024 09:15:00 Friday |
1702 1720.5 |
1730.65 | 1684.25 | 66988 |
| 1570 | -5.8 -0.34 % |
01-08-2024 15:15:00 Thursday |
1718 1712.2 |
1720.9 | 1710 | 4842 |
| 1571 | -20 -1.15 % |
01-08-2024 14:15:00 Thursday |
1738 1718 |
1740.85 | 1698.3 | 66933 |
| 1572 | 14.65 0.85 % |
01-08-2024 13:15:00 Thursday |
1724.45 1739.1 |
1745 | 1716.85 | 26772 |
| 1573 | 20.55 1.21 % |
01-08-2024 12:15:00 Thursday |
1702.8 1723.35 |
1729.9 | 1698.55 | 7742 |
| 1574 | 18.55 1.1 % |
01-08-2024 11:15:00 Thursday |
1684 1702.55 |
1710.7 | 1682.4 | 9239 |
| 1575 | -13.8 -0.81 % |
01-08-2024 10:15:00 Thursday |
1699 1685.2 |
1702.7 | 1684.05 | 6788 |
| 1576 | -28.3 -1.64 % |
01-08-2024 09:15:00 Thursday |
1727.3 1699 |
1727.3 | 1694.05 | 13151 |
| 1577 | -4.2 -0.24 % |
31-07-2024 15:15:00 Wednesday |
1719.85 1715.65 |
1720 | 1712.9 | 3048 |
| 1578 | -5 -0.29 % |
31-07-2024 14:15:00 Wednesday |
1724.85 1719.85 |
1725 | 1717.35 | 3154 |
| 1579 | -0.1 -0.01 % |
31-07-2024 13:15:00 Wednesday |
1725 1724.9 |
1725.65 | 1720.95 | 3162 |
| 1580 | 0.75 0.04 % |
31-07-2024 12:15:00 Wednesday |
1724.2 1724.95 |
1725 | 1721.5 | 6013 |
| 1581 | 1.85 0.11 % |
31-07-2024 11:15:00 Wednesday |
1723.1 1724.95 |
1727.15 | 1720.65 | 2644 |
| 1582 | 15.95 0.93 % |
31-07-2024 10:15:00 Wednesday |
1708.15 1724.1 |
1730.5 | 1705.9 | 12467 |
| 1583 | -3 -0.18 % |
31-07-2024 09:15:00 Wednesday |
1709.5 1706.5 |
1715.35 | 1695.35 | 11483 |
| 1584 | -7.15 -0.42 % |
30-07-2024 15:15:00 Tuesday |
1704.35 1697.2 |
1704.45 | 1696.5 | 2431 |
| 1585 | -5.75 -0.34 % |
30-07-2024 14:15:00 Tuesday |
1708.95 1703.2 |
1712.95 | 1701.5 | 4204 |
| 1586 | 1.7 0.1 % |
30-07-2024 13:15:00 Tuesday |
1708.1 1709.8 |
1713 | 1707.55 | 3152 |
| 1587 | -8.55 -0.5 % |
30-07-2024 12:15:00 Tuesday |
1715.75 1707.2 |
1715.75 | 1707.05 | 2468 |
| 1588 | 3 0.18 % |
30-07-2024 11:15:00 Tuesday |
1712.05 1715.05 |
1716.75 | 1708.6 | 3713 |
| 1589 | 2.55 0.15 % |
30-07-2024 10:15:00 Tuesday |
1709.5 1712.05 |
1715 | 1706.1 | 3058 |
| 1590 | -10.8 -0.63 % |
30-07-2024 09:15:00 Tuesday |
1720.95 1710.15 |
1724.15 | 1705.1 | 8210 |
| 1591 | 2.75 0.16 % |
29-07-2024 15:15:00 Monday |
1721.35 1724.1 |
1728 | 1721.35 | 6792 |
| 1592 | 6.15 0.36 % |
29-07-2024 14:15:00 Monday |
1716 1722.15 |
1724.8 | 1715.8 | 7680 |
| 1593 | 18.2 1.07 % |
29-07-2024 13:15:00 Monday |
1697.45 1715.65 |
1718 | 1697.45 | 4235 |
| 1594 | -6.5 -0.38 % |
29-07-2024 12:15:00 Monday |
1703.65 1697.15 |
1708 | 1695 | 6677 |
| 1595 | 7.55 0.44 % |
29-07-2024 11:15:00 Monday |
1697.05 1704.6 |
1704.6 | 1694.5 | 3625 |
| 1596 | -7.8 -0.46 % |
29-07-2024 10:15:00 Monday |
1704.1 1696.3 |
1704.7 | 1693.45 | 6360 |
| 1597 | -15.05 -0.88 % |
29-07-2024 09:15:00 Monday |
1719.95 1704.9 |
1722.15 | 1704.8 | 9458 |
| 1598 | 4.4 0.26 % |
26-07-2024 15:15:00 Friday |
1717.6 1722 |
1722.95 | 1712.95 | 30644 |
| 1599 | 6.5 0.38 % |
26-07-2024 14:15:00 Friday |
1710.65 1717.15 |
1718.5 | 1703.75 | 199373 |
| 1600 | 5 0.29 % |
26-07-2024 13:15:00 Friday |
1705.85 1710.85 |
1712 | 1702.7 | 8681 |
| 1601 | 18.05 1.07 % |
26-07-2024 12:15:00 Friday |
1688.15 1706.2 |
1706.75 | 1683.55 | 14721 |
| 1602 | -14.25 -0.84 % |
26-07-2024 11:15:00 Friday |
1704.25 1690 |
1711.95 | 1688 | 13186 |
| 1603 | 23.3 1.39 % |
26-07-2024 10:15:00 Friday |
1681.75 1705.05 |
1705.55 | 1681.75 | 28473 |
| 1604 | 5.35 0.32 % |
26-07-2024 09:15:00 Friday |
1675 1680.35 |
1694.4 | 1665.2 | 34646 |
| 1605 | -2 -0.12 % |
25-07-2024 15:15:00 Thursday |
1660 1658 |
1662 | 1653.7 | 3249 |
| 1606 | 3.15 0.19 % |
25-07-2024 14:15:00 Thursday |
1655.45 1658.6 |
1681 | 1655.1 | 32208 |
| 1607 | 21.25 1.3 % |
25-07-2024 13:15:00 Thursday |
1634.4 1655.65 |
1657.95 | 1631.75 | 18700 |
| 1608 | 0.65 0.04 % |
25-07-2024 12:15:00 Thursday |
1632.85 1633.5 |
1634.65 | 1617.3 | 9984 |
| 1609 | 17.5 1.08 % |
25-07-2024 11:15:00 Thursday |
1614.6 1632.1 |
1634.05 | 1612.8 | 10886 |
| 1610 | 4.75 0.3 % |
25-07-2024 10:15:00 Thursday |
1609.5 1614.25 |
1622 | 1603.3 | 9716 |
| 1611 | -8.45 -0.52 % |
25-07-2024 09:15:00 Thursday |
1617.45 1609 |
1617.45 | 1603.5 | 15151 |
| 1612 | 1.8 0.11 % |
24-07-2024 15:15:00 Wednesday |
1618.35 1620.15 |
1623.95 | 1616.8 | 3881 |
| 1613 | -2.7 -0.17 % |
24-07-2024 14:15:00 Wednesday |
1621.2 1618.5 |
1624 | 1616.35 | 8084 |
| 1614 | 0.75 0.05 % |
24-07-2024 13:15:00 Wednesday |
1620.6 1621.35 |
1624.95 | 1617.75 | 6085 |
| 1615 | 5.1 0.32 % |
24-07-2024 12:15:00 Wednesday |
1614.75 1619.85 |
1621.95 | 1613.9 | 7493 |
| 1616 | 1.15 0.07 % |
24-07-2024 11:15:00 Wednesday |
1614.35 1615.5 |
1616.6 | 1611.85 | 4531 |
| 1617 | 3.15 0.2 % |
24-07-2024 10:15:00 Wednesday |
1610.05 1613.2 |
1615.6 | 1609.5 | 11288 |
| 1618 | 7.85 0.49 % |
24-07-2024 09:15:00 Wednesday |
1603 1610.85 |
1612.5 | 1592.25 | 15244 |
| 1619 | -1.65 -0.1 % |
23-07-2024 15:15:00 Tuesday |
1601.65 1600 |
1601.95 | 1596.75 | 4106 |
| 1620 | 4.4 0.28 % |
23-07-2024 14:15:00 Tuesday |
1597.55 1601.95 |
1605 | 1596 | 18288 |
| 1621 | 9.9 0.62 % |
23-07-2024 13:15:00 Tuesday |
1587.95 1597.85 |
1601 | 1586.9 | 7878 |
| 1622 | -9.25 -0.58 % |
23-07-2024 12:15:00 Tuesday |
1598.15 1588.9 |
1598.15 | 1575.05 | 18497 |
| 1623 | 2.4 0.15 % |
23-07-2024 11:15:00 Tuesday |
1595.75 1598.15 |
1599 | 1591.5 | 11894 |
| 1624 | 6.35 0.4 % |
23-07-2024 10:15:00 Tuesday |
1588.95 1595.3 |
1595.3 | 1584.45 | 5913 |
| 1625 | 2.45 0.15 % |
23-07-2024 09:15:00 Tuesday |
1585.05 1587.5 |
1596.35 | 1583.55 | 5513 |
| 1626 | -3.7 -0.23 % |
22-07-2024 15:15:00 Monday |
1588 1584.3 |
1590 | 1584.3 | 821 |
| 1627 | 2.3 0.15 % |
22-07-2024 14:15:00 Monday |
1585.8 1588.1 |
1589.3 | 1584.05 | 1961 |
| 1628 | 5.5 0.35 % |
22-07-2024 13:15:00 Monday |
1580.2 1585.7 |
1588.95 | 1578.9 | 1674 |
| 1629 | -7.1 -0.45 % |
22-07-2024 12:15:00 Monday |
1587 1579.9 |
1588.95 | 1579 | 1193 |
| 1630 | 7.8 0.49 % |
22-07-2024 11:15:00 Monday |
1579.2 1587 |
1587.5 | 1577 | 1088 |
| 1631 | 0.55 0.03 % |
22-07-2024 10:15:00 Monday |
1580.35 1580.9 |
1584.75 | 1577.95 | 4355 |
| 1632 | 12.6 0.8 % |
22-07-2024 09:15:00 Monday |
1566.6 1579.2 |
1580.35 | 1558.1 | 3987 |
| 1633 | -1.8 -0.11 % |
19-07-2024 15:15:00 Friday |
1568.5 1566.7 |
1570.8 | 1565.1 | 31531 |
| 1634 | 0.95 0.06 % |
19-07-2024 14:15:00 Friday |
1567.1 1568.05 |
1571 | 1565.6 | 86312 |
| 1635 | -9.7 -0.62 % |
19-07-2024 13:15:00 Friday |
1576.55 1566.85 |
1580.6 | 1566.05 | 19299 |
| 1636 | -6.15 -0.39 % |
19-07-2024 12:15:00 Friday |
1582.2 1576.05 |
1585.35 | 1575 | 2146 |
| 1637 | -1.75 -0.11 % |
19-07-2024 11:15:00 Friday |
1584.2 1582.45 |
1584.4 | 1578.9 | 1111 |
| 1638 | 4.25 0.27 % |
19-07-2024 10:15:00 Friday |
1579.6 1583.85 |
1586 | 1577.55 | 9386 |
| 1639 | -2.85 -0.18 % |
19-07-2024 09:15:00 Friday |
1582.4 1579.55 |
1589.2 | 1574.3 | 17824 |
| 1640 | -2.5 -0.16 % |
18-07-2024 15:15:00 Thursday |
1594.05 1591.55 |
1596 | 1591.55 | 4184 |
| 1641 | 0 0 % |
18-07-2024 14:15:00 Thursday |
1595 1595 |
1596.85 | 1589.45 | 7408 |
| 1642 | 1.5 0.09 % |
18-07-2024 13:15:00 Thursday |
1593 1594.5 |
1595.1 | 1586.05 | 4041 |
| 1643 | 11.5 0.73 % |
18-07-2024 12:15:00 Thursday |
1581.1 1592.6 |
1592.6 | 1578.6 | 3247 |
| 1644 | 3.8 0.24 % |
18-07-2024 11:15:00 Thursday |
1577.2 1581 |
1581.95 | 1570.3 | 2854 |
| 1645 | -13.6 -0.86 % |
18-07-2024 10:15:00 Thursday |
1588.7 1575.1 |
1589.3 | 1575.1 | 3083 |
| 1646 | 10.95 0.69 % |
18-07-2024 09:15:00 Thursday |
1578.95 1589.9 |
1592.9 | 1573.05 | 10965 |
| 1647 | -0.7 -0.04 % |
16-07-2024 15:15:00 Tuesday |
1580.4 1579.7 |
1580.45 | 1576.95 | 887 |
| 1648 | -2.2 -0.14 % |
16-07-2024 14:15:00 Tuesday |
1582.6 1580.4 |
1586 | 1579 | 1908 |
| 1649 | -0.85 -0.05 % |
16-07-2024 13:15:00 Tuesday |
1582.85 1582 |
1583.65 | 1579.65 | 1532 |
| 1650 | -0.15 -0.01 % |
16-07-2024 12:15:00 Tuesday |
1582.4 1582.25 |
1582.4 | 1576 | 2026 |
| 1651 | -8.3 -0.52 % |
16-07-2024 11:15:00 Tuesday |
1588.75 1580.45 |
1588.75 | 1580 | 2968 |
| 1652 | -0.55 -0.03 % |
16-07-2024 10:15:00 Tuesday |
1589.5 1588.95 |
1593 | 1587.05 | 2089 |
| 1653 | -3.85 -0.24 % |
16-07-2024 09:15:00 Tuesday |
1594.85 1591 |
1594.85 | 1575.1 | 3525 |
| 1654 | -3.95 -0.25 % |
15-07-2024 15:15:00 Monday |
1586.3 1582.35 |
1587.1 | 1581.85 | 2365 |
| 1655 | -0.95 -0.06 % |
15-07-2024 14:15:00 Monday |
1588 1587.05 |
1591.15 | 1585.55 | 6140 |
| 1656 | -2.55 -0.16 % |
15-07-2024 13:15:00 Monday |
1590.05 1587.5 |
1593 | 1586.35 | 2255 |
| 1657 | -0.4 -0.03 % |
15-07-2024 12:15:00 Monday |
1590.9 1590.5 |
1594.45 | 1587.5 | 4713 |
| 1658 | 0.5 0.03 % |
15-07-2024 11:15:00 Monday |
1590.2 1590.7 |
1592.45 | 1586 | 5749 |
| 1659 | 3.5 0.22 % |
15-07-2024 10:15:00 Monday |
1586.7 1590.2 |
1593.15 | 1584.05 | 8120 |
| 1660 | 8.2 0.52 % |
15-07-2024 09:15:00 Monday |
1578.3 1586.5 |
1589.25 | 1578.25 | 10511 |
| 1661 | -0.45 -0.03 % |
12-07-2024 15:15:00 Friday |
1577.85 1577.4 |
1581.9 | 1550 | 29512 |
| 1662 | -6.05 -0.38 % |
12-07-2024 14:15:00 Friday |
1584.35 1578.3 |
1585.8 | 1575.2 | 63020 |
| 1663 | 6.4 0.41 % |
12-07-2024 13:15:00 Friday |
1578.15 1584.55 |
1587 | 1578.15 | 26377 |
| 1664 | 0.25 0.02 % |
12-07-2024 12:15:00 Friday |
1578.7 1578.95 |
1580 | 1575.75 | 26435 |
| 1665 | -5.65 -0.36 % |
12-07-2024 11:15:00 Friday |
1584.35 1578.7 |
1584.35 | 1573.5 | 15419 |
| 1666 | 10 0.64 % |
12-07-2024 10:15:00 Friday |
1572.5 1582.5 |
1588.05 | 1569.4 | 33643 |
| 1667 | -16.7 -1.05 % |
12-07-2024 09:15:00 Friday |
1587.95 1571.25 |
1587.95 | 1568.3 | 32203 |
| 1668 | 2.4 0.15 % |
11-07-2024 15:15:00 Thursday |
1581.55 1583.95 |
1586.45 | 1580.9 | 2488 |
| 1669 | 5.2 0.33 % |
11-07-2024 14:15:00 Thursday |
1576.75 1581.95 |
1581.95 | 1576.05 | 41608 |
| 1670 | -3.25 -0.21 % |
11-07-2024 13:15:00 Thursday |
1580 1576.75 |
1581.1 | 1574.85 | 5768 |
| 1671 | 2.2 0.14 % |
11-07-2024 12:15:00 Thursday |
1578.6 1580.8 |
1583.9 | 1576.7 | 1270 |
| 1672 | 3.6 0.23 % |
11-07-2024 11:15:00 Thursday |
1574 1577.6 |
1583.35 | 1573.2 | 10580 |
| 1673 | -4.65 -0.29 % |
11-07-2024 10:15:00 Thursday |
1578.75 1574.1 |
1580.5 | 1573.15 | 5261 |
| 1674 | -31.45 -1.95 % |
11-07-2024 09:15:00 Thursday |
1609.2 1577.75 |
1609.2 | 1577.4 | 9750 |
| 1675 | -5.1 -0.32 % |
10-07-2024 15:15:00 Wednesday |
1599.75 1594.65 |
1600.5 | 1592.05 | 6731 |
| 1676 | 11.8 0.74 % |
10-07-2024 14:15:00 Wednesday |
1587.65 1599.45 |
1600.8 | 1587.2 | 18468 |
| 1677 | 3.85 0.24 % |
10-07-2024 13:15:00 Wednesday |
1584.15 1588 |
1589.5 | 1581.95 | 4369 |
| 1678 | 1.4 0.09 % |
10-07-2024 12:15:00 Wednesday |
1582.45 1583.85 |
1587.45 | 1579.85 | 3708 |
| 1679 | 6.5 0.41 % |
10-07-2024 11:15:00 Wednesday |
1576.45 1582.95 |
1586.45 | 1575.65 | 6051 |
| 1680 | -3.3 -0.21 % |
10-07-2024 10:15:00 Wednesday |
1580 1576.7 |
1580 | 1567.6 | 13839 |
| 1681 | -9.75 -0.61 % |
10-07-2024 09:15:00 Wednesday |
1589 1579.25 |
1591 | 1578.15 | 16221 |
| 1682 | -5.6 -0.35 % |
09-07-2024 15:15:00 Tuesday |
1590 1584.4 |
1590 | 1580 | 4293 |
| 1683 | 13.1 0.83 % |
09-07-2024 14:15:00 Tuesday |
1576.9 1590 |
1590 | 1575.1 | 9698 |
| 1684 | 4.2 0.27 % |
09-07-2024 13:15:00 Tuesday |
1572.95 1577.15 |
1578.1 | 1571.6 | 5016 |
| 1685 | 6.8 0.43 % |
09-07-2024 12:15:00 Tuesday |
1566.05 1572.85 |
1573.85 | 1565 | 3757 |
| 1686 | 8.55 0.55 % |
09-07-2024 11:15:00 Tuesday |
1558.25 1566.8 |
1568 | 1558.25 | 2750 |
| 1687 | 4.6 0.3 % |
09-07-2024 10:15:00 Tuesday |
1553.95 1558.55 |
1560.05 | 1551.1 | 1554 |
| 1688 | -11.05 -0.71 % |
09-07-2024 09:15:00 Tuesday |
1564.95 1553.9 |
1564.95 | 1549.7 | 4622 |
| 1689 | -2.9 -0.19 % |
08-07-2024 15:15:00 Monday |
1556.5 1553.6 |
1558.6 | 1551.1 | 5239 |
| 1690 | 3.05 0.2 % |
08-07-2024 14:15:00 Monday |
1553.5 1556.55 |
1559.25 | 1550.75 | 6746 |
| 1691 | -8.4 -0.54 % |
08-07-2024 13:15:00 Monday |
1560.45 1552.05 |
1562.35 | 1550.75 | 6689 |
| 1692 | -3.05 -0.2 % |
08-07-2024 12:15:00 Monday |
1563.4 1560.35 |
1564.55 | 1560 | 3672 |
| 1693 | 2.4 0.15 % |
08-07-2024 11:15:00 Monday |
1561 1563.4 |
1564.5 | 1559.65 | 5151 |
| 1694 | -2.6 -0.17 % |
08-07-2024 10:15:00 Monday |
1564.35 1561.75 |
1566.35 | 1556.75 | 8940 |
| 1695 | -6.8 -0.43 % |
08-07-2024 09:15:00 Monday |
1570 1563.2 |
1574.8 | 1560.05 | 15918 |
| 1696 | 0.15 0.01 % |
05-07-2024 15:15:00 Friday |
1567.85 1568 |
1573.65 | 1567.85 | 67104 |
| 1697 | -1.05 -0.07 % |
05-07-2024 14:15:00 Friday |
1568.85 1567.8 |
1570.65 | 1563.85 | 138736 |
| 1698 | 0.65 0.04 % |
05-07-2024 13:15:00 Friday |
1567.5 1568.15 |
1571.5 | 1565.4 | 26213 |
| 1699 | -1.25 -0.08 % |
05-07-2024 12:15:00 Friday |
1569.1 1567.85 |
1573.75 | 1566.35 | 11335 |
| 1700 | 3.95 0.25 % |
05-07-2024 11:15:00 Friday |
1564.45 1568.4 |
1574 | 1561.45 | 15112 |
| 1701 | -1.55 -0.1 % |
05-07-2024 10:15:00 Friday |
1566 1564.45 |
1569.75 | 1560.75 | 12402 |
| 1702 | 4.45 0.29 % |
05-07-2024 09:15:00 Friday |
1560.55 1565 |
1574.25 | 1556.45 | 36414 |
| 1703 | 3.35 0.22 % |
04-07-2024 15:15:00 Thursday |
1557.2 1560.55 |
1560.55 | 1556.3 | 2654 |
| 1704 | -7.65 -0.49 % |
04-07-2024 14:15:00 Thursday |
1566 1558.35 |
1570.7 | 1556.8 | 6353 |
| 1705 | 7.4 0.47 % |
04-07-2024 13:15:00 Thursday |
1558.6 1566 |
1568.95 | 1551.3 | 12478 |
| 1706 | 13 0.84 % |
04-07-2024 12:15:00 Thursday |
1545 1558 |
1559.3 | 1542 | 9333 |
| 1707 | -3.7 -0.24 % |
04-07-2024 11:15:00 Thursday |
1549.7 1546 |
1555.25 | 1545 | 5544 |
| 1708 | 12.85 0.84 % |
04-07-2024 10:15:00 Thursday |
1536.45 1549.3 |
1550.55 | 1532.1 | 6926 |
| 1709 | -3.5 -0.23 % |
04-07-2024 09:15:00 Thursday |
1539.95 1536.45 |
1540 | 1526.95 | 4705 |
| 1710 | -3.95 -0.26 % |
03-07-2024 15:15:00 Wednesday |
1535 1531.05 |
1536 | 1529.65 | 5634 |
| 1711 | 8.85 0.58 % |
03-07-2024 14:15:00 Wednesday |
1526.15 1535 |
1535 | 1524.35 | 15832 |
| 1712 | 1.65 0.11 % |
03-07-2024 13:15:00 Wednesday |
1524.5 1526.15 |
1527.75 | 1522.85 | 2434 |
| 1713 | -4.25 -0.28 % |
03-07-2024 12:15:00 Wednesday |
1528.7 1524.45 |
1530.5 | 1523 | 4221 |
| 1714 | 7.1 0.47 % |
03-07-2024 11:15:00 Wednesday |
1521.65 1528.75 |
1529.45 | 1518.9 | 4748 |
| 1715 | -5.15 -0.34 % |
03-07-2024 10:15:00 Wednesday |
1526.45 1521.3 |
1530 | 1520.65 | 5036 |
| 1716 | 4 0.26 % |
03-07-2024 09:15:00 Wednesday |
1522.45 1526.45 |
1532.35 | 1500 | 15160 |
| 1717 | -0.15 -0.01 % |
02-07-2024 15:15:00 Tuesday |
1522.6 1522.45 |
1525.6 | 1521.3 | 1651 |
| 1718 | -7.05 -0.46 % |
02-07-2024 14:15:00 Tuesday |
1529.65 1522.6 |
1530 | 1522.6 | 7117 |
| 1719 | 2.8 0.18 % |
02-07-2024 13:15:00 Tuesday |
1525.2 1528 |
1534.45 | 1524.1 | 5692 |
| 1720 | 3 0.2 % |
02-07-2024 12:15:00 Tuesday |
1522.2 1525.2 |
1525.2 | 1518.3 | 4843 |
| 1721 | -2.25 -0.15 % |
02-07-2024 11:15:00 Tuesday |
1525.25 1523 |
1525.75 | 1519 | 1488 |
| 1722 | 2.8 0.18 % |
02-07-2024 10:15:00 Tuesday |
1522.4 1525.2 |
1526.15 | 1520 | 6892 |
| 1723 | 3.85 0.25 % |
02-07-2024 09:15:00 Tuesday |
1517.8 1521.65 |
1523.5 | 1509 | 5313 |
| 1724 | -0.95 -0.06 % |
01-07-2024 15:15:00 Monday |
1519.45 1518.5 |
1521.45 | 1518.2 | 2246 |
| 1725 | 1.7 0.11 % |
01-07-2024 14:15:00 Monday |
1517.8 1519.5 |
1521.4 | 1511.8 | 13119 |
| 1726 | 7.45 0.49 % |
01-07-2024 13:15:00 Monday |
1511.4 1518.85 |
1519.1 | 1509 | 166501 |
| 1727 | 0.7 0.05 % |
01-07-2024 12:15:00 Monday |
1510.4 1511.1 |
1512.9 | 1507 | 7901 |
| 1728 | 2.65 0.18 % |
01-07-2024 11:15:00 Monday |
1507 1509.65 |
1511.45 | 1504.5 | 5116 |
| 1729 | 0.6 0.04 % |
01-07-2024 10:15:00 Monday |
1507.3 1507.9 |
1512.25 | 1504.15 | 8985 |
| 1730 | -17.55 -1.15 % |
01-07-2024 09:15:00 Monday |
1524.95 1507.4 |
1524.95 | 1507.4 | 10501 |
| 1731 | -0.6 -0.04 % |
28-06-2024 15:15:00 Friday |
1520.6 1520 |
1523.9 | 1516.25 | 35833 |
| 1732 | -5.75 -0.38 % |
28-06-2024 14:15:00 Friday |
1526.3 1520.55 |
1530.65 | 1518.5 | 137699 |
| 1733 | -0.4 -0.03 % |
28-06-2024 13:15:00 Friday |
1527.45 1527.05 |
1529.9 | 1523.7 | 43232 |
| 1734 | -1.65 -0.11 % |
28-06-2024 12:15:00 Friday |
1528.75 1527.1 |
1528.75 | 1518.9 | 3347 |
| 1735 | 6.75 0.44 % |
28-06-2024 11:15:00 Friday |
1522.9 1529.65 |
1529.65 | 1516.25 | 14796 |
| 1736 | -7.15 -0.47 % |
28-06-2024 10:15:00 Friday |
1530.5 1523.35 |
1535.65 | 1521.5 | 15602 |
| 1737 | 15.05 0.99 % |
28-06-2024 09:15:00 Friday |
1515.45 1530.5 |
1538.7 | 1515.45 | 21270 |
| 1738 | -1.4 -0.09 % |
27-06-2024 15:15:00 Thursday |
1517.4 1516 |
1522.95 | 1516 | 3579 |
| 1739 | 6.1 0.4 % |
27-06-2024 14:15:00 Thursday |
1510.65 1516.75 |
1517.4 | 1505.35 | 17278 |
| 1740 | -3.4 -0.22 % |
27-06-2024 13:15:00 Thursday |
1514.35 1510.95 |
1515.25 | 1509 | 3665 |
| 1741 | -3.5 -0.23 % |
27-06-2024 12:15:00 Thursday |
1517.55 1514.05 |
1520 | 1511 | 4720 |
| 1742 | 4.3 0.28 % |
27-06-2024 11:15:00 Thursday |
1512.4 1516.7 |
1517 | 1510.95 | 6794 |
| 1743 | -1.75 -0.12 % |
27-06-2024 10:15:00 Thursday |
1514.25 1512.5 |
1517.9 | 1508.1 | 5238 |
| 1744 | -10.55 -0.69 % |
27-06-2024 09:15:00 Thursday |
1525.55 1515 |
1527.75 | 1508.55 | 16557 |
| 1745 | 5.2 0.34 % |
26-06-2024 15:15:00 Wednesday |
1520.35 1525.55 |
1528 | 1517.3 | 2946 |
| 1746 | 5 0.33 % |
26-06-2024 14:15:00 Wednesday |
1515.35 1520.35 |
1520.55 | 1514.55 | 4671 |
| 1747 | 2.45 0.16 % |
26-06-2024 13:15:00 Wednesday |
1512.1 1514.55 |
1516.8 | 1511.15 | 1932 |
| 1748 | 0.35 0.02 % |
26-06-2024 12:15:00 Wednesday |
1511.75 1512.1 |
1514.25 | 1510.45 | 2260 |
| 1749 | 6.35 0.42 % |
26-06-2024 11:15:00 Wednesday |
1505.2 1511.55 |
1513.35 | 1503.5 | 4924 |
| 1750 | -0.1 -0.01 % |
26-06-2024 10:15:00 Wednesday |
1505.9 1505.8 |
1507 | 1500.8 | 4346 |
| 1751 | 1.15 0.08 % |
26-06-2024 09:15:00 Wednesday |
1504.85 1506 |
1506.3 | 1495.05 | 9980 |
| 1752 | -3.4 -0.23 % |
25-06-2024 15:15:00 Tuesday |
1505.55 1502.15 |
1507.2 | 1499.25 | 3297 |
| 1753 | 5.3 0.35 % |
25-06-2024 14:15:00 Tuesday |
1499.65 1504.95 |
1507.75 | 1498.2 | 11214 |
| 1754 | -0.25 -0.02 % |
25-06-2024 13:15:00 Tuesday |
1498.6 1498.35 |
1500.3 | 1497.7 | 3328 |
| 1755 | 0.9 0.06 % |
25-06-2024 12:15:00 Tuesday |
1497.6 1498.5 |
1500.05 | 1495.8 | 3366 |
| 1756 | -2.3 -0.15 % |
25-06-2024 11:15:00 Tuesday |
1499.7 1497.4 |
1501 | 1493.9 | 3864 |
| 1757 | 3.45 0.23 % |
25-06-2024 10:15:00 Tuesday |
1497.15 1500.6 |
1500.6 | 1496.95 | 4189 |
| 1758 | -2.8 -0.19 % |
25-06-2024 09:15:00 Tuesday |
1499.95 1497.15 |
1502.65 | 1492.55 | 7586 |
| 1759 | 3.3 0.22 % |
24-06-2024 15:15:00 Monday |
1494.05 1497.35 |
1497.65 | 1493.15 | 2634 |
| 1760 | -0.95 -0.06 % |
24-06-2024 14:15:00 Monday |
1495 1494.05 |
1497.65 | 1492.2 | 5942 |
| 1761 | -4.7 -0.31 % |
24-06-2024 13:15:00 Monday |
1499 1494.3 |
1499 | 1494.2 | 3352 |
| 1762 | 0.55 0.04 % |
24-06-2024 12:15:00 Monday |
1498.45 1499 |
1499.95 | 1496.8 | 2246 |
| 1763 | -0.25 -0.02 % |
24-06-2024 11:15:00 Monday |
1498.5 1498.25 |
1502.25 | 1496.75 | 3229 |
| 1764 | 6.4 0.43 % |
24-06-2024 10:15:00 Monday |
1492 1498.4 |
1501 | 1488.8 | 7921 |
| 1765 | 20.95 1.42 % |
24-06-2024 09:15:00 Monday |
1471.05 1492 |
1497.5 | 1471.05 | 24446 |
| 1766 | -0.1 -0.01 % |
21-06-2024 15:15:00 Friday |
1464.6 1464.5 |
1466.75 | 1461.4 | 38998 |
| 1767 | -11.25 -0.76 % |
21-06-2024 14:15:00 Friday |
1475.85 1464.6 |
1476.95 | 1464 | 122021 |
| 1768 | -1.1 -0.07 % |
21-06-2024 13:15:00 Friday |
1476 1474.9 |
1478.15 | 1472.45 | 148917 |
| 1769 | -1.65 -0.11 % |
21-06-2024 12:15:00 Friday |
1478.05 1476.4 |
1479.15 | 1471.7 | 51200 |
| 1770 | -2.5 -0.17 % |
21-06-2024 11:15:00 Friday |
1480.15 1477.65 |
1483.65 | 1477.35 | 17661 |
| 1771 | -2.7 -0.18 % |
21-06-2024 10:15:00 Friday |
1482.7 1480 |
1487.5 | 1475.7 | 12481 |
| 1772 | -0.85 -0.06 % |
21-06-2024 09:15:00 Friday |
1482.95 1482.1 |
1484 | 1470.45 | 27030 |
| 1773 | 5.1 0.35 % |
20-06-2024 15:15:00 Thursday |
1471.2 1476.3 |
1477 | 1469.75 | 10031 |
| 1774 | -3.65 -0.25 % |
20-06-2024 14:15:00 Thursday |
1474.8 1471.15 |
1475.65 | 1467.15 | 12877 |
| 1775 | -0.5 -0.03 % |
20-06-2024 13:15:00 Thursday |
1474.75 1474.25 |
1478.35 | 1473.4 | 5965 |
| 1776 | -2.5 -0.17 % |
20-06-2024 12:15:00 Thursday |
1477.5 1475 |
1478 | 1473.4 | 21225 |
| 1777 | 1.8 0.12 % |
20-06-2024 11:15:00 Thursday |
1476 1477.8 |
1479.55 | 1474.9 | 39309 |
| 1778 | -4.5 -0.3 % |
20-06-2024 10:15:00 Thursday |
1480.5 1476 |
1480.55 | 1474.05 | 52189 |
| 1779 | -9.95 -0.67 % |
20-06-2024 09:15:00 Thursday |
1489.95 1480 |
1489.95 | 1475.55 | 26499 |
| 1780 | 1.15 0.08 % |
19-06-2024 15:15:00 Wednesday |
1503.8 1504.95 |
1504.95 | 1500.25 | 886 |
| 1781 | -5.75 -0.38 % |
19-06-2024 14:15:00 Wednesday |
1509.85 1504.1 |
1512.5 | 1504 | 1440 |
| 1782 | -7.75 -0.51 % |
19-06-2024 13:15:00 Wednesday |
1516.7 1508.95 |
1516.75 | 1508.95 | 17775 |
| 1783 | 3.75 0.25 % |
19-06-2024 12:15:00 Wednesday |
1512.6 1516.35 |
1517.5 | 1512.1 | 799 |
| 1784 | -1.85 -0.12 % |
19-06-2024 11:15:00 Wednesday |
1514.1 1512.25 |
1517.05 | 1510.2 | 1250 |
| 1785 | -0.9 -0.06 % |
19-06-2024 10:15:00 Wednesday |
1515.25 1514.35 |
1515.6 | 1508.6 | 7124 |
| 1786 | -8.6 -0.56 % |
19-06-2024 09:15:00 Wednesday |
1524 1515.4 |
1530 | 1515.4 | 10003 |
| 1787 | -1.45 -0.1 % |
18-06-2024 15:15:00 Tuesday |
1520.45 1519 |
1521.5 | 1518.9 | 605 |
| 1788 | 0.8 0.05 % |
18-06-2024 14:15:00 Tuesday |
1519.55 1520.35 |
1521.85 | 1518 | 2930 |
| 1789 | 3.75 0.25 % |
18-06-2024 13:15:00 Tuesday |
1515.9 1519.65 |
1520.8 | 1514 | 977 |
| 1790 | 0.85 0.06 % |
18-06-2024 12:15:00 Tuesday |
1515.35 1516.2 |
1519.05 | 1514.65 | 1915 |
| 1791 | 4.1 0.27 % |
18-06-2024 11:15:00 Tuesday |
1512.4 1516.5 |
1516.75 | 1511.1 | 3864 |
| 1792 | -3.15 -0.21 % |
18-06-2024 10:15:00 Tuesday |
1517.25 1514.1 |
1519.5 | 1510.5 | 3393 |
| 1793 | 2.1 0.14 % |
18-06-2024 09:15:00 Tuesday |
1515.85 1517.95 |
1523.65 | 1515 | 4693 |
| 1794 | 0 0 % |
14-06-2024 15:15:00 Friday |
1515 1515 |
1516.55 | 1513.85 | 1288 |
| 1795 | 3 0.2 % |
14-06-2024 14:15:00 Friday |
1512 1515 |
1517.85 | 1510.25 | 20312 |
| 1796 | -5.1 -0.34 % |
14-06-2024 13:15:00 Friday |
1518 1512.9 |
1518 | 1510 | 13053 |
| 1797 | 4.4 0.29 % |
14-06-2024 12:15:00 Friday |
1513.1 1517.5 |
1518.3 | 1513.1 | 2388 |
| 1798 | -1 -0.07 % |
14-06-2024 11:15:00 Friday |
1515.1 1514.1 |
1516.8 | 1510.35 | 1358 |
| 1799 | -0.35 -0.02 % |
14-06-2024 10:15:00 Friday |
1514.9 1514.55 |
1517 | 1513.2 | 1030 |
| 1800 | 5.05 0.33 % |
14-06-2024 09:15:00 Friday |
1510.35 1515.4 |
1516.55 | 1503.9 | 8907 |
| 1801 | -3.35 -0.22 % |
13-06-2024 15:15:00 Thursday |
1510.25 1506.9 |
1511.95 | 1505 | 1130 |
| 1802 | 3.6 0.24 % |
13-06-2024 14:15:00 Thursday |
1506.15 1509.75 |
1511.25 | 1506.15 | 1169 |
| 1803 | -2.15 -0.14 % |
13-06-2024 13:15:00 Thursday |
1509.1 1506.95 |
1509.85 | 1505 | 564 |
| 1804 | 1.65 0.11 % |
13-06-2024 12:15:00 Thursday |
1507.95 1509.6 |
1510.6 | 1506.55 | 642 |
| 1805 | 2.75 0.18 % |
13-06-2024 11:15:00 Thursday |
1503.75 1506.5 |
1508.35 | 1502.25 | 3328 |
| 1806 | -1.1 -0.07 % |
13-06-2024 10:15:00 Thursday |
1504.9 1503.8 |
1504.9 | 1500.15 | 2264 |
| 1807 | -13.15 -0.87 % |
13-06-2024 09:15:00 Thursday |
1514.9 1501.75 |
1514.9 | 1498.2 | 3209 |
| 1808 | -1.55 -0.1 % |
12-06-2024 15:15:00 Wednesday |
1506.3 1504.75 |
1506.85 | 1502.65 | 1102 |
| 1809 | -2.65 -0.18 % |
12-06-2024 14:15:00 Wednesday |
1508.85 1506.2 |
1514.35 | 1505.95 | 1669 |
| 1810 | 1.4 0.09 % |
12-06-2024 13:15:00 Wednesday |
1510.25 1511.65 |
1513 | 1508 | 1300 |
| 1811 | 3.2 0.21 % |
12-06-2024 12:15:00 Wednesday |
1507.6 1510.8 |
1511.45 | 1505.45 | 1313 |
| 1812 | 0.05 0 % |
12-06-2024 11:15:00 Wednesday |
1509 1509.05 |
1510.15 | 1506.4 | 1138 |
| 1813 | 4.9 0.33 % |
12-06-2024 10:15:00 Wednesday |
1503.6 1508.5 |
1509 | 1498.85 | 2284 |
| 1814 | 4.1 0.27 % |
12-06-2024 09:15:00 Wednesday |
1499.5 1503.6 |
1505.95 | 1497.5 | 4161 |
| 1815 | 0.85 0.06 % |
11-06-2024 15:15:00 Tuesday |
1500.15 1501 |
1501.3 | 1497.55 | 1680 |
| 1816 | -5.85 -0.39 % |
11-06-2024 14:15:00 Tuesday |
1506 1500.15 |
1509 | 1499 | 3306 |
| 1817 | -1.3 -0.09 % |
11-06-2024 13:15:00 Tuesday |
1506.5 1505.2 |
1511.6 | 1503.8 | 2973 |
| 1818 | -1.25 -0.08 % |
11-06-2024 12:15:00 Tuesday |
1507.75 1506.5 |
1511.65 | 1505.35 | 1372 |
| 1819 | -4.15 -0.27 % |
11-06-2024 11:15:00 Tuesday |
1512.35 1508.2 |
1512.95 | 1507.45 | 2652 |
| 1820 | -3.65 -0.24 % |
11-06-2024 10:15:00 Tuesday |
1516 1512.35 |
1518.4 | 1510.85 | 1214 |
| 1821 | -5.1 -0.34 % |
11-06-2024 09:15:00 Tuesday |
1521.15 1516.05 |
1525 | 1512.2 | 6161 |
| 1822 | -3 -0.2 % |
10-06-2024 15:15:00 Monday |
1513 1510 |
1513.95 | 1510 | 2856 |
| 1823 | -5.1 -0.34 % |
10-06-2024 14:15:00 Monday |
1518 1512.9 |
1519 | 1510 | 5728 |
| 1824 | 4.6 0.3 % |
10-06-2024 13:15:00 Monday |
1512.9 1517.5 |
1519.95 | 1510 | 3231 |
| 1825 | -4.9 -0.32 % |
10-06-2024 12:15:00 Monday |
1517.1 1512.2 |
1519.3 | 1511.85 | 7031 |
| 1826 | 4.35 0.29 % |
10-06-2024 11:15:00 Monday |
1512.75 1517.1 |
1521.75 | 1510.15 | 13117 |
| 1827 | 1.75 0.12 % |
10-06-2024 10:15:00 Monday |
1509.5 1511.25 |
1515 | 1508.25 | 9538 |
| 1828 | -0.85 -0.06 % |
10-06-2024 09:15:00 Monday |
1510.2 1509.35 |
1516.75 | 1505.2 | 23885 |
| 1829 | 0.5 0.03 % |
07-06-2024 15:15:00 Friday |
1510 1510.5 |
1511 | 1504.4 | 69073 |
| 1830 | 3.1 0.21 % |
07-06-2024 14:15:00 Friday |
1506.9 1510 |
1510 | 1500.15 | 168839 |
| 1831 | 10 0.67 % |
07-06-2024 13:15:00 Friday |
1498.9 1508.9 |
1510 | 1493.35 | 74499 |
| 1832 | 4.4 0.29 % |
07-06-2024 12:15:00 Friday |
1494.6 1499 |
1499.65 | 1490 | 18703 |
| 1833 | 8.15 0.55 % |
07-06-2024 11:15:00 Friday |
1486.15 1494.3 |
1499.4 | 1483.65 | 32590 |
| 1834 | 7 0.47 % |
07-06-2024 10:15:00 Friday |
1478.65 1485.65 |
1488.25 | 1476 | 10178 |
| 1835 | -5.3 -0.36 % |
07-06-2024 09:15:00 Friday |
1482.55 1477.25 |
1482.55 | 1471.85 | 22846 |
| 1836 | 3 0.2 % |
06-06-2024 15:15:00 Thursday |
1471 1474 |
1474.5 | 1470 | 3959 |
| 1837 | 6.8 0.46 % |
06-06-2024 14:15:00 Thursday |
1464.1 1470.9 |
1474.25 | 1461.15 | 14470 |
| 1838 | 3.3 0.23 % |
06-06-2024 13:15:00 Thursday |
1460 1463.3 |
1469.55 | 1458.5 | 5288 |
| 1839 | -2.6 -0.18 % |
06-06-2024 12:15:00 Thursday |
1462.2 1459.6 |
1467 | 1455.4 | 5821 |
| 1840 | -10.85 -0.74 % |
06-06-2024 11:15:00 Thursday |
1470 1459.15 |
1470.4 | 1459.15 | 18808 |
| 1841 | -3.05 -0.21 % |
06-06-2024 10:15:00 Thursday |
1473.1 1470.05 |
1475 | 1466.75 | 13169 |
| 1842 | -27.95 -1.86 % |
06-06-2024 09:15:00 Thursday |
1499.95 1472 |
1499.95 | 1464.65 | 15813 |
| 1843 | -3.9 -0.26 % |
05-06-2024 15:15:00 Wednesday |
1489.45 1485.55 |
1489.45 | 1483 | 5527 |
| 1844 | 9.4 0.64 % |
05-06-2024 14:15:00 Wednesday |
1479.85 1489.25 |
1489.7 | 1477.55 | 13188 |
| 1845 | 1.8 0.12 % |
05-06-2024 13:15:00 Wednesday |
1478.3 1480.1 |
1488.55 | 1475.95 | 11345 |
| 1846 | -2.7 -0.18 % |
05-06-2024 12:15:00 Wednesday |
1481.7 1479 |
1483 | 1473 | 5394 |
| 1847 | 9.9 0.67 % |
05-06-2024 11:15:00 Wednesday |
1471.5 1481.4 |
1481.55 | 1469.7 | 8145 |
| 1848 | 3.35 0.23 % |
05-06-2024 10:15:00 Wednesday |
1468.15 1471.5 |
1483.6 | 1462 | 20860 |
| 1849 | 27.25 1.89 % |
05-06-2024 09:15:00 Wednesday |
1440.2 1467.45 |
1470.95 | 1434 | 20260 |
| 1850 | 28.75 2.02 % |
04-06-2024 15:15:00 Tuesday |
1426.25 1455 |
1455 | 1426.1 | 7013 |
| 1851 | -17.5 -1.21 % |
04-06-2024 14:15:00 Tuesday |
1443.75 1426.25 |
1443.75 | 1422.2 | 8470 |
| 1852 | 3.45 0.24 % |
04-06-2024 13:15:00 Tuesday |
1440.1 1443.55 |
1451 | 1436.25 | 5523 |
| 1853 | 28.55 2.02 % |
04-06-2024 12:15:00 Tuesday |
1413 1441.55 |
1457.3 | 1376.75 | 24919 |
| 1854 | -35.8 -2.47 % |
04-06-2024 11:15:00 Tuesday |
1450.95 1415.15 |
1473.8 | 1414 | 27894 |
| 1855 | -24.2 -1.64 % |
04-06-2024 10:15:00 Tuesday |
1473.2 1449 |
1476.05 | 1444.2 | 22217 |
| 1856 | 22.15 1.53 % |
04-06-2024 09:15:00 Tuesday |
1450.4 1472.55 |
1474.85 | 1445.75 | 41731 |
| 1857 | 1.7 0.12 % |
03-06-2024 15:15:00 Monday |
1453.3 1455 |
1456.95 | 1452 | 4022 |
| 1858 | -8.35 -0.57 % |
03-06-2024 14:15:00 Monday |
1461.65 1453.3 |
1464 | 1451.15 | 11299 |
| 1859 | -0.25 -0.02 % |
03-06-2024 13:15:00 Monday |
1461.55 1461.3 |
1463.2 | 1460 | 3581 |
| 1860 | 2.2 0.15 % |
03-06-2024 12:15:00 Monday |
1460.4 1462.6 |
1462.8 | 1456.05 | 5079 |
| 1861 | -1.65 -0.11 % |
03-06-2024 11:15:00 Monday |
1461.1 1459.45 |
1463.8 | 1454.55 | 6541 |
| 1862 | -14.65 -0.99 % |
03-06-2024 10:15:00 Monday |
1475.75 1461.1 |
1476.05 | 1460.15 | 8226 |
| 1863 | -14.3 -0.96 % |
03-06-2024 09:15:00 Monday |
1490.05 1475.75 |
1495.55 | 1474.2 | 22074 |
| 1864 | 0.5 0.03 % |
31-05-2024 15:15:00 Friday |
1462 1462.5 |
1466.7 | 1453.15 | 65880 |
| 1865 | 10.25 0.71 % |
31-05-2024 14:15:00 Friday |
1450.75 1461 |
1463.35 | 1444.05 | 121255 |
| 1866 | 7.6 0.53 % |
31-05-2024 13:15:00 Friday |
1443.15 1450.75 |
1451.45 | 1440.2 | 22954 |
| 1867 | -2.8 -0.19 % |
31-05-2024 12:15:00 Friday |
1445.9 1443.1 |
1445.95 | 1441.55 | 34551 |
| 1868 | -6.05 -0.42 % |
31-05-2024 11:15:00 Friday |
1452 1445.95 |
1453.95 | 1444.45 | 10502 |
| 1869 | -9.05 -0.62 % |
31-05-2024 10:15:00 Friday |
1460.65 1451.6 |
1463.9 | 1451.6 | 15136 |
| 1870 | -1.15 -0.08 % |
31-05-2024 09:15:00 Friday |
1460.5 1459.35 |
1479.65 | 1457.1 | 37229 |
| 1871 | 7.5 0.51 % |
30-05-2024 15:15:00 Thursday |
1458.5 1466 |
1466 | 1456.3 | 1969 |
| 1872 | 0.95 0.07 % |
30-05-2024 14:15:00 Thursday |
1457.55 1458.5 |
1464 | 1449.65 | 3844 |
| 1873 | -4.1 -0.28 % |
30-05-2024 13:15:00 Thursday |
1462.05 1457.95 |
1462.7 | 1456.85 | 2223 |
| 1874 | -1.9 -0.13 % |
30-05-2024 12:15:00 Thursday |
1463.9 1462 |
1470 | 1462 | 2553 |
| 1875 | 5.45 0.37 % |
30-05-2024 11:15:00 Thursday |
1457.85 1463.3 |
1468.55 | 1457.75 | 1320 |
| 1876 | -5.9 -0.4 % |
30-05-2024 10:15:00 Thursday |
1463.7 1457.8 |
1467.85 | 1456.8 | 3548 |
| 1877 | -16 -1.08 % |
30-05-2024 09:15:00 Thursday |
1478.95 1462.95 |
1478.95 | 1453 | 10000 |
| 1878 | -4.35 -0.29 % |
29-05-2024 15:15:00 Wednesday |
1477.75 1473.4 |
1477.75 | 1471.45 | 1526 |
| 1879 | -11.9 -0.8 % |
29-05-2024 14:15:00 Wednesday |
1489.9 1478 |
1492.4 | 1476.2 | 3956 |
| 1880 | 0.7 0.05 % |
29-05-2024 13:15:00 Wednesday |
1490.05 1490.75 |
1494.85 | 1486.4 | 4138 |
| 1881 | 11.1 0.75 % |
29-05-2024 12:15:00 Wednesday |
1479 1490.1 |
1491.4 | 1477.9 | 4857 |
| 1882 | 7.1 0.48 % |
29-05-2024 11:15:00 Wednesday |
1473.05 1480.15 |
1483.65 | 1472.2 | 5020 |
| 1883 | -0.6 -0.04 % |
29-05-2024 10:15:00 Wednesday |
1473.55 1472.95 |
1476.85 | 1467.95 | 4391 |
| 1884 | 7.4 0.5 % |
29-05-2024 09:15:00 Wednesday |
1466.05 1473.45 |
1475.3 | 1466 | 6829 |
| 1885 | 2.3 0.16 % |
28-05-2024 15:15:00 Tuesday |
1465.15 1467.45 |
1468.35 | 1463.75 | 2379 |
| 1886 | -9.75 -0.66 % |
28-05-2024 14:15:00 Tuesday |
1474.9 1465.15 |
1475.9 | 1463.75 | 3897 |
| 1887 | 7.55 0.51 % |
28-05-2024 13:15:00 Tuesday |
1467.1 1474.65 |
1477.15 | 1467.05 | 6627 |
| 1888 | 1.4 0.1 % |
28-05-2024 12:15:00 Tuesday |
1465.25 1466.65 |
1468.4 | 1461.65 | 3817 |
| 1889 | 3.1 0.21 % |
28-05-2024 11:15:00 Tuesday |
1462.15 1465.25 |
1465.35 | 1461.5 | 3796 |
| 1890 | -0.4 -0.03 % |
28-05-2024 10:15:00 Tuesday |
1461.9 1461.5 |
1463.85 | 1456 | 7768 |
| 1891 | -4.15 -0.28 % |
28-05-2024 09:15:00 Tuesday |
1467.05 1462.9 |
1479.2 | 1461.7 | 23694 |
| 1892 | 0.8 0.05 % |
27-05-2024 15:15:00 Monday |
1465.5 1466.3 |
1471 | 1465 | 3397 |
| 1893 | -10.55 -0.71 % |
27-05-2024 14:15:00 Monday |
1476.45 1465.9 |
1476.45 | 1460.4 | 11828 |
| 1894 | -0.95 -0.06 % |
27-05-2024 13:15:00 Monday |
1477.4 1476.45 |
1480.5 | 1475.2 | 1811 |
| 1895 | -5.35 -0.36 % |
27-05-2024 12:15:00 Monday |
1483.35 1478 |
1483.75 | 1477.45 | 2084 |
| 1896 | 1.75 0.12 % |
27-05-2024 11:15:00 Monday |
1481.4 1483.15 |
1483.9 | 1477 | 1540 |
| 1897 | -1.65 -0.11 % |
27-05-2024 10:15:00 Monday |
1481.95 1480.3 |
1481.95 | 1473.8 | 5651 |
| 1898 | -7 -0.47 % |
27-05-2024 09:15:00 Monday |
1487 1480 |
1500.3 | 1477 | 7773 |
| 1899 | 0.6 0.04 % |
24-05-2024 15:15:00 Friday |
1487.25 1487.85 |
1488 | 1484.65 | 8317 |
| 1900 | -5.85 -0.39 % |
24-05-2024 14:15:00 Friday |
1492.3 1486.45 |
1492.65 | 1485.25 | 51162 |
| 1901 | 7.85 0.53 % |
24-05-2024 13:15:00 Friday |
1485.4 1493.25 |
1497.9 | 1484.8 | 65103 |
| 1902 | 1.75 0.12 % |
24-05-2024 12:15:00 Friday |
1484.75 1486.5 |
1486.8 | 1483.5 | 5311 |
| 1903 | -0.1 -0.01 % |
24-05-2024 11:15:00 Friday |
1484.7 1484.6 |
1487.9 | 1482.75 | 2780 |
| 1904 | -2.5 -0.17 % |
24-05-2024 10:15:00 Friday |
1487.05 1484.55 |
1491.7 | 1483.95 | 4818 |
| 1905 | -23.3 -1.54 % |
24-05-2024 09:15:00 Friday |
1509.75 1486.45 |
1509.75 | 1477.6 | 22706 |
| 1906 | 2.45 0.16 % |
23-05-2024 15:15:00 Thursday |
1495.35 1497.8 |
1498.75 | 1494 | 13911 |
| 1907 | 1.9 0.13 % |
23-05-2024 14:15:00 Thursday |
1493.45 1495.35 |
1497 | 1491.4 | 23161 |
| 1908 | 1.95 0.13 % |
23-05-2024 13:15:00 Thursday |
1490.85 1492.8 |
1496 | 1489.25 | 11135 |
| 1909 | 3.1 0.21 % |
23-05-2024 12:15:00 Thursday |
1487.3 1490.4 |
1493.95 | 1487 | 15610 |
| 1910 | 8.9 0.6 % |
23-05-2024 11:15:00 Thursday |
1479.4 1488.3 |
1492.25 | 1479.4 | 18865 |
| 1911 | 0.5 0.03 % |
23-05-2024 10:15:00 Thursday |
1480 1480.5 |
1483 | 1475.85 | 19657 |
| 1912 | -33.45 -2.21 % |
23-05-2024 09:15:00 Thursday |
1514.35 1480.9 |
1514.35 | 1467.45 | 139483 |
| 1913 | 29.1 1.9 % |
22-05-2024 15:15:00 Wednesday |
1530.7 1559.8 |
1563.75 | 1527.85 | 31623 |
| 1914 | 16 1.06 % |
22-05-2024 14:15:00 Wednesday |
1516.55 1532.55 |
1544.3 | 1515 | 34429 |
| 1915 | -0.85 -0.06 % |
22-05-2024 13:15:00 Wednesday |
1517.9 1517.05 |
1521.65 | 1512.35 | 12293 |
| 1916 | -1.35 -0.09 % |
22-05-2024 12:15:00 Wednesday |
1519 1517.65 |
1524.4 | 1515 | 43275 |
| 1917 | 0.55 0.04 % |
22-05-2024 11:15:00 Wednesday |
1518.5 1519.05 |
1522.7 | 1505.85 | 17276 |
| 1918 | -1.85 -0.12 % |
22-05-2024 10:15:00 Wednesday |
1521.25 1519.4 |
1522.75 | 1506.7 | 15287 |
| 1919 | -28.95 -1.87 % |
22-05-2024 09:15:00 Wednesday |
1549.6 1520.65 |
1549.6 | 1510.2 | 36533 |
| 1920 | -5 -0.33 % |
21-05-2024 15:15:00 Tuesday |
1537 1532 |
1539.05 | 1525 | 1516 |
| 1921 | -14.9 -0.96 % |
21-05-2024 14:15:00 Tuesday |
1552.6 1537.7 |
1554.2 | 1537.1 | 7498 |
| 1922 | 8.3 0.54 % |
21-05-2024 13:15:00 Tuesday |
1543 1551.3 |
1558.5 | 1543 | 8860 |
| 1923 | 11.75 0.77 % |
21-05-2024 12:15:00 Tuesday |
1530.7 1542.45 |
1542.45 | 1528.9 | 12905 |
| 1924 | -0.85 -0.06 % |
21-05-2024 11:15:00 Tuesday |
1530.85 1530 |
1532.65 | 1529.55 | 1409 |
| 1925 | 1.15 0.08 % |
21-05-2024 10:15:00 Tuesday |
1529.2 1530.35 |
1532.95 | 1526 | 935 |
| 1926 | -5.6 -0.36 % |
21-05-2024 09:15:00 Tuesday |
1535.15 1529.55 |
1538.45 | 1523.65 | 5441 |
| 1927 | -0.15 -0.01 % |
18-05-2024 12:15:00 Saturday |
1533 1532.85 |
1534.55 | 1528.9 | 1086 |
| 1928 | -6.4 -0.42 % |
18-05-2024 11:15:00 Saturday |
1539.75 1533.35 |
1539.75 | 1527 | -1234 |
| 1929 | -11.25 -0.73 % |
18-05-2024 09:15:00 Saturday |
1540.85 1529.6 |
1540.85 | 1523.35 | 2736 |
| 1930 | -0.65 -0.04 % |
17-05-2024 15:15:00 Friday |
1530.65 1530 |
1535 | 1529.5 | 5309 |
| 1931 | -4.2 -0.27 % |
17-05-2024 14:15:00 Friday |
1535.8 1531.6 |
1537.15 | 1529.9 | 46850 |
| 1932 | 0.6 0.04 % |
17-05-2024 13:15:00 Friday |
1535.65 1536.25 |
1537.45 | 1531.95 | 31933 |
| 1933 | 6.65 0.43 % |
17-05-2024 12:15:00 Friday |
1529 1535.65 |
1535.95 | 1529 | 1832 |
| 1934 | -3.25 -0.21 % |
17-05-2024 11:15:00 Friday |
1532.85 1529.6 |
1532.85 | 1527.5 | 1367 |
| 1935 | 3.35 0.22 % |
17-05-2024 10:15:00 Friday |
1529.65 1533 |
1537.2 | 1529.15 | 3389 |
| 1936 | 3.85 0.25 % |
17-05-2024 09:15:00 Friday |
1526.35 1530.2 |
1535.25 | 1520.5 | 11586 |
| 1937 | -2.5 -0.16 % |
16-05-2024 15:15:00 Thursday |
1534.7 1532.2 |
1537.05 | 1531.35 | 829 |
| 1938 | 25.05 1.66 % |
16-05-2024 14:15:00 Thursday |
1510.4 1535.45 |
1540 | 1509.7 | 3331 |
| 1939 | -4.55 -0.3 % |
16-05-2024 13:15:00 Thursday |
1514.8 1510.25 |
1514.9 | 1509.5 | 1759 |
| 1940 | -16.4 -1.07 % |
16-05-2024 12:15:00 Thursday |
1529.5 1513.1 |
1529.7 | 1513.1 | 1809 |
| 1941 | 4.7 0.31 % |
16-05-2024 11:15:00 Thursday |
1523.2 1527.9 |
1528.95 | 1519.4 | 1327 |
| 1942 | 4.5 0.3 % |
16-05-2024 10:15:00 Thursday |
1519.45 1523.95 |
1528.3 | 1518.05 | 1572 |
| 1943 | -15.9 -1.04 % |
16-05-2024 09:15:00 Thursday |
1534.9 1519 |
1534.9 | 1511.8 | 4774 |
| 1944 | 0.9 0.06 % |
15-05-2024 15:15:00 Wednesday |
1527.3 1528.2 |
1531 | 1526.1 | 2088 |
| 1945 | 3.4 0.22 % |
15-05-2024 14:15:00 Wednesday |
1524.05 1527.45 |
1529.15 | 1523 | 2146 |
| 1946 | -0.4 -0.03 % |
15-05-2024 13:15:00 Wednesday |
1525 1524.6 |
1526 | 1522.7 | 1544 |
| 1947 | 3.4 0.22 % |
15-05-2024 12:15:00 Wednesday |
1521.5 1524.9 |
1527.7 | 1520.95 | 1452 |
| 1948 | -6.65 -0.44 % |
15-05-2024 11:15:00 Wednesday |
1528.5 1521.85 |
1528.75 | 1521.25 | 4596 |
| 1949 | -0.9 -0.06 % |
15-05-2024 10:15:00 Wednesday |
1529.35 1528.45 |
1533 | 1521.15 | 3653 |
| 1950 | -14.65 -0.95 % |
15-05-2024 09:15:00 Wednesday |
1543.65 1529 |
1550 | 1528.3 | 7358 |
| 1951 | 0.2 0.01 % |
14-05-2024 15:15:00 Tuesday |
1544.8 1545 |
1547.9 | 1543.55 | 4462 |
| 1952 | 5.55 0.36 % |
14-05-2024 14:15:00 Tuesday |
1538.9 1544.45 |
1547 | 1538.25 | 63060 |
| 1953 | 6.55 0.43 % |
14-05-2024 13:15:00 Tuesday |
1532.2 1538.75 |
1538.9 | 1531 | 2185 |
| 1954 | -2.95 -0.19 % |
14-05-2024 12:15:00 Tuesday |
1537 1534.05 |
1539.5 | 1530 | 4311 |
| 1955 | -1.65 -0.11 % |
14-05-2024 11:15:00 Tuesday |
1538.95 1537.3 |
1545 | 1537 | 8814 |
| 1956 | 13.7 0.9 % |
14-05-2024 10:15:00 Tuesday |
1523.65 1537.35 |
1541.5 | 1523 | 10595 |
| 1957 | -7.1 -0.46 % |
14-05-2024 09:15:00 Tuesday |
1529.4 1522.3 |
1532.1 | 1519 | 4942 |
| 1958 | 5.55 0.36 % |
13-05-2024 15:15:00 Monday |
1524.45 1530 |
1530 | 1524.45 | 2892 |
| 1959 | 3.3 0.22 % |
13-05-2024 14:15:00 Monday |
1521.25 1524.55 |
1524.7 | 1515.95 | 5893 |
| 1960 | 3.05 0.2 % |
13-05-2024 13:15:00 Monday |
1519.05 1522.1 |
1523.65 | 1514.3 | 54848 |
| 1961 | 6 0.4 % |
13-05-2024 12:15:00 Monday |
1513.05 1519.05 |
1519.25 | 1512.35 | 2257 |
| 1962 | 2.3 0.15 % |
13-05-2024 11:15:00 Monday |
1510.9 1513.2 |
1513.2 | 1508 | 2534 |
| 1963 | 5.55 0.37 % |
13-05-2024 10:15:00 Monday |
1504.75 1510.3 |
1511.9 | 1502.9 | 2162 |
| 1964 | -1.2 -0.08 % |
13-05-2024 09:15:00 Monday |
1507.25 1506.05 |
1526 | 1503.1 | 14368 |
| 1965 | -2.15 -0.14 % |
10-05-2024 15:15:00 Friday |
1507.35 1505.2 |
1509.35 | 1505.1 | 2598 |
| 1966 | 4.4 0.29 % |
10-05-2024 14:15:00 Friday |
1504.45 1508.85 |
1509.9 | 1497.7 | 68446 |
| 1967 | 0 0 % |
10-05-2024 13:15:00 Friday |
1504.25 1504.25 |
1505.6 | 1502.1 | 1524 |
| 1968 | 1.4 0.09 % |
10-05-2024 12:15:00 Friday |
1503.25 1504.65 |
1507.45 | 1501.5 | 2094 |
| 1969 | -7.6 -0.5 % |
10-05-2024 11:15:00 Friday |
1511.05 1503.45 |
1511.05 | 1502.3 | 2462 |
| 1970 | -2.6 -0.17 % |
10-05-2024 10:15:00 Friday |
1515 1512.4 |
1515.85 | 1502.7 | 3520 |
| 1971 | 14.3 0.95 % |
10-05-2024 09:15:00 Friday |
1499.95 1514.25 |
1526.25 | 1490 | 15682 |
| 1972 | 10.35 0.69 % |
09-05-2024 15:15:00 Thursday |
1490 1500.35 |
1500.35 | 1490 | 1308 |
| 1973 | -12.2 -0.81 % |
09-05-2024 14:15:00 Thursday |
1502.25 1490.05 |
1504.45 | 1489.9 | 5046 |
| 1974 | 0.7 0.05 % |
09-05-2024 13:15:00 Thursday |
1502.35 1503.05 |
1504.95 | 1495.6 | 1803 |
| 1975 | -1.85 -0.12 % |
09-05-2024 12:15:00 Thursday |
1503.75 1501.9 |
1506.75 | 1499.65 | 2447 |
| 1976 | -1.05 -0.07 % |
09-05-2024 11:15:00 Thursday |
1506.35 1505.3 |
1515.55 | 1504.55 | 28670 |
| 1977 | -0.3 -0.02 % |
09-05-2024 10:15:00 Thursday |
1507.5 1507.2 |
1515.45 | 1505.7 | 2534 |
| 1978 | -34 -2.21 % |
09-05-2024 09:15:00 Thursday |
1540.15 1506.15 |
1540.15 | 1503.9 | 4237 |
| 1979 | -1.5 -0.1 % |
08-05-2024 15:15:00 Wednesday |
1521.5 1520 |
1525.4 | 1520 | 550 |
| 1980 | 3.95 0.26 % |
08-05-2024 14:15:00 Wednesday |
1517 1520.95 |
1520.95 | 1515.15 | 1140 |
| 1981 | -2.05 -0.13 % |
08-05-2024 13:15:00 Wednesday |
1518.55 1516.5 |
1520 | 1515.25 | 1508 |
| 1982 | -1.3 -0.09 % |
08-05-2024 12:15:00 Wednesday |
1520.8 1519.5 |
1520.8 | 1513.9 | 1487 |
| 1983 | 1.65 0.11 % |
08-05-2024 11:15:00 Wednesday |
1518.95 1520.6 |
1520.7 | 1516.2 | 880 |
| 1984 | -5.45 -0.36 % |
08-05-2024 10:15:00 Wednesday |
1523.95 1518.5 |
1524.15 | 1517.9 | 1334 |
| 1985 | 13.9 0.92 % |
08-05-2024 09:15:00 Wednesday |
1510 1523.9 |
1527.9 | 1502.85 | 3790 |
| 1986 | -1.55 -0.1 % |
07-05-2024 15:15:00 Tuesday |
1515.65 1514.1 |
1516.5 | 1512.75 | 1499 |
| 1987 | -1.1 -0.07 % |
07-05-2024 14:15:00 Tuesday |
1516.85 1515.75 |
1517 | 1510.6 | 3003 |
| 1988 | 4.55 0.3 % |
07-05-2024 13:15:00 Tuesday |
1511.45 1516 |
1517.9 | 1510.85 | 2338 |
| 1989 | -3.9 -0.26 % |
07-05-2024 12:15:00 Tuesday |
1515.75 1511.85 |
1519.85 | 1511.85 | 2505 |
| 1990 | -7.15 -0.47 % |
07-05-2024 11:15:00 Tuesday |
1523.15 1516 |
1526 | 1516 | 3851 |
| 1991 | -18.85 -1.22 % |
07-05-2024 10:15:00 Tuesday |
1542 1523.15 |
1542.6 | 1522.55 | 6898 |
| 1992 | 5.75 0.37 % |
07-05-2024 09:15:00 Tuesday |
1536.25 1542 |
1542.8 | 1529.55 | 17880 |
| 1993 | -0.1 -0.01 % |
06-05-2024 15:15:00 Monday |
1529.65 1529.55 |
1530.95 | 1528 | 1578 |
| 1994 | 5.4 0.35 % |
06-05-2024 14:15:00 Monday |
1524.3 1529.7 |
1531.7 | 1523.25 | 1817 |
| 1995 | -0.2 -0.01 % |
06-05-2024 13:15:00 Monday |
1525 1524.8 |
1525.85 | 1523.75 | 577 |
| 1996 | -7.8 -0.51 % |
06-05-2024 12:15:00 Monday |
1532 1524.2 |
1532.6 | 1521 | 1786 |
| 1997 | 9.4 0.62 % |
06-05-2024 11:15:00 Monday |
1522.3 1531.7 |
1534.15 | 1520.9 | 5797 |
| 1998 | 10.25 0.68 % |
06-05-2024 10:15:00 Monday |
1515 1525.25 |
1526.25 | 1515 | 1984 |
| 1999 | -5 -0.33 % |
06-05-2024 09:15:00 Monday |
1521 1516 |
1526.4 | 1509 | 4889 |
| 2000 | -7.3 -0.48 % |
03-05-2024 15:15:00 Friday |
1512.3 1505 |
1519.05 | 1505 | 2087 |
| 2001 | -0.25 -0.02 % |
03-05-2024 14:15:00 Friday |
1511.7 1511.45 |
1512.75 | 1501.85 | 15129 |
| 2002 | -1.55 -0.1 % |
03-05-2024 13:15:00 Friday |
1513.6 1512.05 |
1517.35 | 1510 | 3081 |
| 2003 | -0.95 -0.06 % |
03-05-2024 12:15:00 Friday |
1514.2 1513.25 |
1517.6 | 1506.95 | 5846 |
| 2004 | -12.05 -0.79 % |
03-05-2024 11:15:00 Friday |
1524.5 1512.45 |
1524.5 | 1507.95 | 16933 |
| 2005 | -0.2 -0.01 % |
03-05-2024 10:15:00 Friday |
1524.1 1523.9 |
1531.8 | 1515.45 | 12744 |
| 2006 | 3.65 0.24 % |
03-05-2024 09:15:00 Friday |
1521.4 1525.05 |
1537.1 | 1518 | 9924 |
| 2007 | 1.75 0.12 % |
02-05-2024 15:15:00 Thursday |
1518.25 1520 |
1522.2 | 1516.35 | 6800 |
| 2008 | -4.1 -0.27 % |
02-05-2024 14:15:00 Thursday |
1522.35 1518.25 |
1526 | 1516 | 5880 |
| 2009 | -2.6 -0.17 % |
02-05-2024 13:15:00 Thursday |
1525.3 1522.7 |
1529.25 | 1522.05 | 1638 |
| 2010 | 0.7 0.05 % |
02-05-2024 12:15:00 Thursday |
1525.7 1526.4 |
1529.95 | 1524.85 | 5267 |
| 2011 | 5.5 0.36 % |
02-05-2024 11:15:00 Thursday |
1521.1 1526.6 |
1528.35 | 1518.8 | 8693 |
| 2012 | -2.85 -0.19 % |
02-05-2024 10:15:00 Thursday |
1523.95 1521.1 |
1525.8 | 1518.75 | 4767 |
| 2013 | 19.4 1.29 % |
02-05-2024 09:15:00 Thursday |
1504.6 1524 |
1525 | 1503 | 17514 |
| 2014 | -2.15 -0.14 % |
30-04-2024 15:15:00 Tuesday |
1502.1 1499.95 |
1503.75 | 1496.75 | 4096 |
| 2015 | -7.55 -0.5 % |
30-04-2024 14:15:00 Tuesday |
1509.85 1502.3 |
1515.55 | 1501.3 | 8252 |
| 2016 | -5.4 -0.36 % |
30-04-2024 13:15:00 Tuesday |
1514.65 1509.25 |
1517.45 | 1508.5 | 2745 |
| 2017 | -0.35 -0.02 % |
30-04-2024 12:15:00 Tuesday |
1513.5 1513.15 |
1518.95 | 1513 | 11091 |
| 2018 | -4.35 -0.29 % |
30-04-2024 11:15:00 Tuesday |
1517.9 1513.55 |
1520.05 | 1511.15 | 7929 |
| 2019 | -1.05 -0.07 % |
30-04-2024 10:15:00 Tuesday |
1519 1517.95 |
1521.45 | 1513.5 | 6787 |
| 2020 | -12.95 -0.85 % |
30-04-2024 09:15:00 Tuesday |
1531.15 1518.2 |
1531.15 | 1515.8 | 8145 |
| 2021 | -0.65 -0.04 % |
29-04-2024 15:15:00 Monday |
1522.6 1521.95 |
1522.65 | 1518.6 | 1301 |
| 2022 | 1.9 0.12 % |
29-04-2024 14:15:00 Monday |
1520.05 1521.95 |
1523.5 | 1515.25 | 4240 |
| 2023 | -4.05 -0.27 % |
29-04-2024 13:15:00 Monday |
1524.45 1520.4 |
1526 | 1520 | 1771 |
| 2024 | 2.9 0.19 % |
29-04-2024 12:15:00 Monday |
1521.6 1524.5 |
1525 | 1519.1 | 1045 |
| 2025 | -0.4 -0.03 % |
29-04-2024 11:15:00 Monday |
1522 1521.6 |
1525.5 | 1518.5 | 5810 |
| 2026 | 0.6 0.04 % |
29-04-2024 10:15:00 Monday |
1521.7 1522.3 |
1525.3 | 1518 | 6184 |
| 2027 | 15.2 1.01 % |
29-04-2024 09:15:00 Monday |
1507.7 1522.9 |
1527 | 1507.7 | 11362 |
| 2028 | 3.9 0.26 % |
26-04-2024 15:15:00 Friday |
1507.65 1511.55 |
1518.35 | 1503.9 | 9301 |
| 2029 | 1.7 0.11 % |
26-04-2024 14:15:00 Friday |
1503.95 1505.65 |
1508.3 | 1499.65 | 49151 |
| 2030 | -6.3 -0.42 % |
26-04-2024 13:15:00 Friday |
1509.3 1503 |
1509.8 | 1500.05 | 44968 |
| 2031 | -0.6 -0.04 % |
26-04-2024 12:15:00 Friday |
1510 1509.4 |
1511.65 | 1505.3 | 6816 |
| 2032 | 7.95 0.53 % |
26-04-2024 11:15:00 Friday |
1502.05 1510 |
1515.6 | 1502.05 | 5058 |
| 2033 | -9.45 -0.62 % |
26-04-2024 10:15:00 Friday |
1512.1 1502.65 |
1512.85 | 1501 | 7492 |
| 2034 | -18.9 -1.24 % |
26-04-2024 09:15:00 Friday |
1529.9 1511 |
1530.05 | 1511 | 16225 |
| 2035 | -7.15 -0.47 % |
25-04-2024 15:15:00 Thursday |
1522.2 1515.05 |
1522.95 | 1515 | 4380 |
| 2036 | 2.05 0.13 % |
25-04-2024 14:15:00 Thursday |
1520.6 1522.65 |
1523 | 1512.35 | 11967 |
| 2037 | 19.05 1.27 % |
25-04-2024 13:15:00 Thursday |
1501.95 1521 |
1526.55 | 1501.95 | 20043 |
| 2038 | -3.45 -0.23 % |
25-04-2024 12:15:00 Thursday |
1504.15 1500.7 |
1505.75 | 1496.05 | 12130 |
| 2039 | -1.1 -0.07 % |
25-04-2024 11:15:00 Thursday |
1505.85 1504.75 |
1510 | 1502.4 | 6545 |
| 2040 | -5.95 -0.39 % |
25-04-2024 10:15:00 Thursday |
1513.1 1507.15 |
1514.85 | 1496.2 | 12062 |
| 2041 | 24.6 1.65 % |
25-04-2024 09:15:00 Thursday |
1488.45 1513.05 |
1513.05 | 1488.45 | 32757 |
| 2042 | 6.3 0.42 % |
24-04-2024 15:15:00 Wednesday |
1485.5 1491.8 |
1491.8 | 1484.45 | 2166 |
| 2043 | -8.1 -0.54 % |
24-04-2024 14:15:00 Wednesday |
1493.95 1485.85 |
1493.95 | 1483.55 | 4814 |
| 2044 | 1.5 0.1 % |
24-04-2024 13:15:00 Wednesday |
1491.85 1493.35 |
1493.85 | 1490.45 | 1664 |
| 2045 | 0.2 0.01 % |
24-04-2024 12:15:00 Wednesday |
1491 1491.2 |
1494.25 | 1490 | 669 |
| 2046 | 1.1 0.07 % |
24-04-2024 11:15:00 Wednesday |
1489.9 1491 |
1494 | 1488.35 | 5051 |
| 2047 | -6.1 -0.41 % |
24-04-2024 10:15:00 Wednesday |
1496 1489.9 |
1503 | 1489.9 | 6373 |
| 2048 | 11.5 0.78 % |
24-04-2024 09:15:00 Wednesday |
1483.7 1495.2 |
1495.2 | 1479.5 | 14950 |
| 2049 | -0.3 -0.02 % |
23-04-2024 15:15:00 Tuesday |
1486.3 1486 |
1486.4 | 1482.4 | 5588 |
| 2050 | 2.45 0.17 % |
23-04-2024 14:15:00 Tuesday |
1483.15 1485.6 |
1486.7 | 1477.65 | 15829 |
| 2051 | -13 -0.87 % |
23-04-2024 13:15:00 Tuesday |
1496.8 1483.8 |
1501 | 1481.65 | 9040 |
| 2052 | -10.9 -0.72 % |
23-04-2024 12:15:00 Tuesday |
1508.55 1497.65 |
1508.55 | 1485.1 | 16745 |
| 2053 | -7.45 -0.49 % |
23-04-2024 11:15:00 Tuesday |
1514.8 1507.35 |
1524.05 | 1507.35 | 7580 |
| 2054 | -27.7 -1.8 % |
23-04-2024 10:15:00 Tuesday |
1542 1514.3 |
1545.9 | 1513 | 11660 |
| 2055 | -15.95 -1.02 % |
23-04-2024 09:15:00 Tuesday |
1560.05 1544.1 |
1560.7 | 1538.15 | 4976 |
| 2056 | 1.3 0.08 % |
22-04-2024 15:15:00 Monday |
1541.05 1542.35 |
1547.7 | 1538.95 | 2088 |
| 2057 | 10.1 0.66 % |
22-04-2024 14:15:00 Monday |
1530.95 1541.05 |
1541.05 | 1529.35 | 4776 |
| 2058 | -0.55 -0.04 % |
22-04-2024 13:15:00 Monday |
1530.7 1530.15 |
1532.5 | 1530 | 894 |
| 2059 | -0.3 -0.02 % |
22-04-2024 12:15:00 Monday |
1531 1530.7 |
1531 | 1528.35 | 12730 |
| 2060 | 0.8 0.05 % |
22-04-2024 11:15:00 Monday |
1530.3 1531.1 |
1532.15 | 1526.3 | 41316 |
| 2061 | 5.7 0.37 % |
22-04-2024 10:15:00 Monday |
1525 1530.7 |
1530.7 | 1522.55 | 1800 |
| 2062 | -0.4 -0.03 % |
22-04-2024 09:15:00 Monday |
1525.4 1525 |
1539.6 | 1525 | 3760 |
| 2063 | 0.05 0 % |
19-04-2024 15:15:00 Friday |
1524.95 1525 |
1526.7 | 1518.5 | 3773 |
| 2064 | 8.45 0.56 % |
19-04-2024 14:15:00 Friday |
1515.6 1524.05 |
1528.9 | 1514.1 | 82612 |
| 2065 | 1.65 0.11 % |
19-04-2024 13:15:00 Friday |
1514.3 1515.95 |
1521 | 1509.35 | 29700 |
| 2066 | 7.05 0.47 % |
19-04-2024 12:15:00 Friday |
1505.9 1512.95 |
1516 | 1505.15 | 3074 |
| 2067 | 0.75 0.05 % |
19-04-2024 11:15:00 Friday |
1505.25 1506 |
1513.25 | 1504.8 | 3725 |
| 2068 | -5.4 -0.36 % |
19-04-2024 10:15:00 Friday |
1510.9 1505.5 |
1510.9 | 1504.65 | 3102 |
| 2069 | 6.4 0.43 % |
19-04-2024 09:15:00 Friday |
1505 1511.4 |
1521.6 | 1502.15 | 19135 |
| 2070 | 7.8 0.51 % |
18-04-2024 15:15:00 Thursday |
1516 1523.8 |
1523.8 | 1514.4 | 1654 |
| 2071 | -5.5 -0.36 % |
18-04-2024 14:15:00 Thursday |
1520.2 1514.7 |
1524.35 | 1506.8 | 5779 |
| 2072 | -19.9 -1.29 % |
18-04-2024 13:15:00 Thursday |
1540.85 1520.95 |
1541.2 | 1511.6 | 8986 |
| 2073 | 0.9 0.06 % |
18-04-2024 12:15:00 Thursday |
1538.85 1539.75 |
1542 | 1536.75 | 1416 |
| 2074 | -1.05 -0.07 % |
18-04-2024 11:15:00 Thursday |
1539.2 1538.15 |
1540 | 1537.5 | 688 |
| 2075 | 5.9 0.38 % |
18-04-2024 10:15:00 Thursday |
1534.05 1539.95 |
1542.85 | 1531.2 | 3103 |
| 2076 | -16.1 -1.04 % |
18-04-2024 09:15:00 Thursday |
1549.75 1533.65 |
1549.75 | 1527 | 5343 |
| 2077 | -7.1 -0.46 % |
16-04-2024 15:15:00 Tuesday |
1540.1 1533 |
1543.25 | 1531.5 | 3404 |
| 2078 | 6.65 0.43 % |
16-04-2024 14:15:00 Tuesday |
1533.85 1540.5 |
1540.5 | 1532.7 | 8630 |
| 2079 | 1.5 0.1 % |
16-04-2024 13:15:00 Tuesday |
1532.25 1533.75 |
1535.35 | 1531.2 | 21601 |
| 2080 | 1.05 0.07 % |
16-04-2024 12:15:00 Tuesday |
1531.2 1532.25 |
1533.6 | 1528.6 | 45019 |
| 2081 | 1.05 0.07 % |
16-04-2024 11:15:00 Tuesday |
1530.3 1531.35 |
1532.3 | 1525.95 | 4161 |
| 2082 | 2.05 0.13 % |
16-04-2024 10:15:00 Tuesday |
1529.35 1531.4 |
1536.95 | 1527.75 | 2548 |
| 2083 | -9.2 -0.6 % |
16-04-2024 09:15:00 Tuesday |
1538.65 1529.45 |
1540.75 | 1526.05 | 8846 |
| 2084 | -7.05 -0.46 % |
15-04-2024 15:15:00 Monday |
1540.8 1533.75 |
1544.2 | 1533.75 | 24829 |
| 2085 | 7.3 0.48 % |
15-04-2024 14:15:00 Monday |
1533.2 1540.5 |
1541.1 | 1532.45 | 27598 |
| 2086 | 0.3 0.02 % |
15-04-2024 13:15:00 Monday |
1532.9 1533.2 |
1538.95 | 1532 | 1801 |
| 2087 | -0.1 -0.01 % |
15-04-2024 12:15:00 Monday |
1532.15 1532.05 |
1534.6 | 1525.55 | 3531 |
| 2088 | 7.9 0.52 % |
15-04-2024 11:15:00 Monday |
1525.5 1533.4 |
1534 | 1525.25 | 10627 |
| 2089 | 0.9 0.06 % |
15-04-2024 10:15:00 Monday |
1525.4 1526.3 |
1527.6 | 1524.25 | 10769 |
| 2090 | -9.55 -0.62 % |
15-04-2024 09:15:00 Monday |
1534.95 1525.4 |
1534.95 | 1503.15 | 34472 |
| 2091 | 5.6 0.36 % |
12-04-2024 15:15:00 Friday |
1540 1545.6 |
1545.6 | 1537.4 | 8965 |
| 2092 | 0.5 0.03 % |
12-04-2024 14:15:00 Friday |
1539.5 1540 |
1541.95 | 1533.35 | 61642 |
| 2093 | -1.25 -0.08 % |
12-04-2024 13:15:00 Friday |
1540.15 1538.9 |
1543.75 | 1538.15 | 34758 |
| 2094 | -20.1 -1.29 % |
12-04-2024 12:15:00 Friday |
1560.65 1540.55 |
1560.65 | 1536.75 | 33777 |
| 2095 | 13.5 0.87 % |
12-04-2024 11:15:00 Friday |
1547.15 1560.65 |
1561 | 1547.15 | 9543 |
| 2096 | -17.95 -1.15 % |
12-04-2024 10:15:00 Friday |
1566.2 1548.25 |
1568.4 | 1546.7 | 19923 |
| 2097 | -34.8 -2.18 % |
12-04-2024 09:15:00 Friday |
1599.8 1565 |
1599.8 | 1559.45 | 33068 |
| 2098 | 3.75 0.23 % |
10-04-2024 15:15:00 Wednesday |
1602.05 1605.8 |
1608 | 1602.05 | 2980 |
| 2099 | 7.55 0.47 % |
10-04-2024 14:15:00 Wednesday |
1595 1602.55 |
1605.95 | 1594.9 | 10405 |
| 2100 | -1.3 -0.08 % |
10-04-2024 13:15:00 Wednesday |
1597.1 1595.8 |
1598.35 | 1592.5 | 3963 |
| 2101 | 6.75 0.42 % |
10-04-2024 12:15:00 Wednesday |
1590.75 1597.5 |
1599 | 1587.65 | 57810 |
| 2102 | 2 0.13 % |
10-04-2024 11:15:00 Wednesday |
1588 1590 |
1591.7 | 1587 | 3514 |
| 2103 | 1.5 0.09 % |
10-04-2024 10:15:00 Wednesday |
1586.5 1588 |
1590.65 | 1586.5 | 5429 |
| 2104 | -23.5 -1.46 % |
10-04-2024 09:15:00 Wednesday |
1609.2 1585.7 |
1609.2 | 1583.75 | 13362 |
| 2105 | -2 -0.12 % |
09-04-2024 15:15:00 Tuesday |
1602.5 1600.5 |
1604.3 | 1600 | 1248 |
| 2106 | -1.9 -0.12 % |
09-04-2024 14:15:00 Tuesday |
1604.4 1602.5 |
1607 | 1599.2 | 1313 |
| 2107 | 4.55 0.28 % |
09-04-2024 13:15:00 Tuesday |
1599.85 1604.4 |
1606.5 | 1599.1 | 1533 |
| 2108 | 3.15 0.2 % |
09-04-2024 12:15:00 Tuesday |
1596.7 1599.85 |
1604.8 | 1592.05 | 2832 |
| 2109 | -3.2 -0.2 % |
09-04-2024 11:15:00 Tuesday |
1599.3 1596.1 |
1599.35 | 1596.1 | 567 |
| 2110 | -5.8 -0.36 % |
09-04-2024 10:15:00 Tuesday |
1605.2 1599.4 |
1609 | 1598.2 | 3838 |
| 2111 | -0.4 -0.02 % |
09-04-2024 09:15:00 Tuesday |
1604.4 1604 |
1606 | 1596.5 | 3513 |
| 2112 | 1.6 0.1 % |
08-04-2024 15:15:00 Monday |
1599.4 1601 |
1601.35 | 1598.95 | 1606 |
| 2113 | -3.6 -0.22 % |
08-04-2024 14:15:00 Monday |
1602.75 1599.15 |
1605.25 | 1596.95 | 3502 |
| 2114 | -2 -0.12 % |
08-04-2024 13:15:00 Monday |
1605.05 1603.05 |
1605.05 | 1599.3 | 2410 |
| 2115 | -1.05 -0.07 % |
08-04-2024 12:15:00 Monday |
1605.2 1604.15 |
1608.5 | 1602.5 | 3653 |
| 2116 | -8 -0.5 % |
08-04-2024 11:15:00 Monday |
1612.4 1604.4 |
1613.9 | 1602.05 | 4992 |
| 2117 | -2.9 -0.18 % |
08-04-2024 10:15:00 Monday |
1615 1612.1 |
1616.85 | 1608 | 5144 |
| 2118 | 5 0.31 % |
08-04-2024 09:15:00 Monday |
1610 1615 |
1618.05 | 1604.45 | 7664 |
| 2119 | 1.75 0.11 % |
05-04-2024 15:15:00 Friday |
1607.85 1609.6 |
1612.65 | 1607.5 | 10548 |
| 2120 | -6.75 -0.42 % |
05-04-2024 14:15:00 Friday |
1615.65 1608.9 |
1618 | 1605.45 | 51459 |
| 2121 | 1.7 0.11 % |
05-04-2024 13:15:00 Friday |
1615.05 1616.75 |
1620.5 | 1613.1 | 2539 |
| 2122 | -7.8 -0.48 % |
05-04-2024 12:15:00 Friday |
1625.45 1617.65 |
1628.65 | 1614.25 | 28415 |
| 2123 | 2.05 0.13 % |
05-04-2024 11:15:00 Friday |
1625.55 1627.6 |
1630 | 1624.25 | 1861 |
| 2124 | 5.3 0.33 % |
05-04-2024 10:15:00 Friday |
1619.7 1625 |
1625.85 | 1611.75 | 4347 |
| 2125 | 0.5 0.03 % |
05-04-2024 09:15:00 Friday |
1619.65 1620.15 |
1638.7 | 1606.95 | 9517 |
| 2126 | 0.9 0.06 % |
04-04-2024 15:15:00 Thursday |
1617.6 1618.5 |
1625 | 1614.55 | 2682 |
| 2127 | -3.05 -0.19 % |
04-04-2024 14:15:00 Thursday |
1621.5 1618.45 |
1626.45 | 1614.65 | 4513 |
| 2128 | 8.05 0.5 % |
04-04-2024 13:15:00 Thursday |
1613.45 1621.5 |
1627.5 | 1613.45 | 8250 |
| 2129 | 12.75 0.8 % |
04-04-2024 12:15:00 Thursday |
1602.1 1614.85 |
1614.85 | 1600 | 2742 |
| 2130 | 0.9 0.06 % |
04-04-2024 11:15:00 Thursday |
1601.2 1602.1 |
1604.95 | 1595 | 5570 |
| 2131 | 0.95 0.06 % |
04-04-2024 10:15:00 Thursday |
1600.15 1601.1 |
1603.75 | 1587.65 | 7663 |
| 2132 | -24.85 -1.53 % |
04-04-2024 09:15:00 Thursday |
1623.95 1599.1 |
1623.95 | 1598.05 | 8849 |
| 2133 | -2.2 -0.14 % |
03-04-2024 15:15:00 Wednesday |
1621 1618.8 |
1625 | 1614.7 | 28215 |
| 2134 | -5.6 -0.34 % |
03-04-2024 14:15:00 Wednesday |
1625.55 1619.95 |
1625.6 | 1616.75 | 2936 |
| 2135 | 2.95 0.18 % |
03-04-2024 13:15:00 Wednesday |
1624 1626.95 |
1627.4 | 1618.2 | 5254 |
| 2136 | 4 0.25 % |
03-04-2024 12:15:00 Wednesday |
1620 1624 |
1628.5 | 1620 | 28639 |
| 2137 | 6.05 0.37 % |
03-04-2024 11:15:00 Wednesday |
1613.95 1620 |
1620.85 | 1612.75 | 12325 |
| 2138 | 0.95 0.06 % |
03-04-2024 10:15:00 Wednesday |
1613.35 1614.3 |
1620.85 | 1609.65 | 3256 |
| 2139 | 0.8 0.05 % |
03-04-2024 09:15:00 Wednesday |
1613.6 1614.4 |
1622.65 | 1594.1 | 6812 |
| 2140 | -4.5 -0.28 % |
02-04-2024 15:15:00 Tuesday |
1620.6 1616.1 |
1627.1 | 1616.1 | 2504 |
| 2141 | 5.75 0.36 % |
02-04-2024 14:15:00 Tuesday |
1616.8 1622.55 |
1622.55 | 1610 | 7389 |
| 2142 | -4.1 -0.25 % |
02-04-2024 13:15:00 Tuesday |
1620.25 1616.15 |
1622.95 | 1616.05 | 4079 |
| 2143 | -4.1 -0.25 % |
02-04-2024 12:15:00 Tuesday |
1624.15 1620.05 |
1625 | 1617.45 | 8123 |
| 2144 | 3.15 0.19 % |
02-04-2024 11:15:00 Tuesday |
1620.05 1623.2 |
1624.7 | 1620 | 17364 |
| 2145 | 0 0 % |
02-04-2024 10:15:00 Tuesday |
1620 1620 |
1624.35 | 1617.6 | 14940 |
| 2146 | -8.6 -0.53 % |
02-04-2024 09:15:00 Tuesday |
1628.65 1620.05 |
1631.65 | 1616 | 6083 |
| 2147 | -7.05 -0.43 % |
01-04-2024 15:15:00 Monday |
1631.05 1624 |
1632.8 | 1624 | 3535 |
| 2148 | 2.4 0.15 % |
01-04-2024 14:15:00 Monday |
1629.35 1631.75 |
1632.55 | 1627.25 | 61179 |
| 2149 | 0.05 0 % |
01-04-2024 13:15:00 Monday |
1630.35 1630.4 |
1630.5 | 1625.3 | 21568 |
| 2150 | 8.1 0.5 % |
01-04-2024 12:15:00 Monday |
1621.75 1629.85 |
1631.25 | 1621.75 | 30936 |
| 2151 | 3.4 0.21 % |
01-04-2024 11:15:00 Monday |
1620 1623.4 |
1630.6 | 1619.5 | 28517 |
| 2152 | -7.05 -0.43 % |
01-04-2024 10:15:00 Monday |
1627.3 1620.25 |
1628.25 | 1618.95 | 3207 |
| 2153 | -4.1 -0.25 % |
01-04-2024 09:15:00 Monday |
1631.5 1627.4 |
1633.45 | 1621.55 | 4500 |
| 2154 | 12.15 0.75 % |
28-03-2024 15:15:00 Thursday |
1619.25 1631.4 |
1631.4 | 1617.2 | 4367 |
| 2155 | -6.3 -0.39 % |
28-03-2024 14:15:00 Thursday |
1624.55 1618.25 |
1629.75 | 1615.1 | 45334 |
| 2156 | -0.85 -0.05 % |
28-03-2024 13:15:00 Thursday |
1625.25 1624.4 |
1629.6 | 1619.5 | 87846 |
| 2157 | 0.85 0.05 % |
28-03-2024 12:15:00 Thursday |
1624.15 1625 |
1630.45 | 1623.3 | 59407 |
| 2158 | 4.55 0.28 % |
28-03-2024 11:15:00 Thursday |
1620 1624.55 |
1630.05 | 1619.25 | 75473 |
| 2159 | -9.85 -0.6 % |
28-03-2024 10:15:00 Thursday |
1629.85 1620 |
1630.7 | 1619 | 10648 |
| 2160 | 25.35 1.58 % |
28-03-2024 09:15:00 Thursday |
1605.4 1630.75 |
1634.05 | 1605.4 | 17035 |
| 2161 | 2.35 0.15 % |
27-03-2024 15:15:00 Wednesday |
1601.9 1604.25 |
1604.25 | 1596.25 | 1429 |
| 2162 | -20.3 -1.25 % |
27-03-2024 14:15:00 Wednesday |
1620.6 1600.3 |
1625.55 | 1600 | 14524 |
| 2163 | 5.85 0.36 % |
27-03-2024 13:15:00 Wednesday |
1614.15 1620 |
1620 | 1606.85 | 2288 |
| 2164 | 4.65 0.29 % |
27-03-2024 12:15:00 Wednesday |
1610.55 1615.2 |
1617.25 | 1609.35 | 1709 |
| 2165 | 5.9 0.37 % |
27-03-2024 11:15:00 Wednesday |
1604 1609.9 |
1610.2 | 1603.3 | 1965 |
| 2166 | 4 0.25 % |
27-03-2024 10:15:00 Wednesday |
1600 1604 |
1604 | 1599.7 | 1500604 |
| 2167 | 2.95 0.18 % |
27-03-2024 09:15:00 Wednesday |
1598 1600.95 |
1607 | 1592.2 | 2009 |
| 2168 | 1.9 0.12 % |
26-03-2024 15:15:00 Tuesday |
1598.1 1600 |
1600 | 1593.5 | 1504 |
| 2169 | -5.35 -0.33 % |
26-03-2024 14:15:00 Tuesday |
1604.25 1598.9 |
1606.55 | 1595.7 | 6327 |
| 2170 | -6.55 -0.41 % |
26-03-2024 13:15:00 Tuesday |
1609.5 1602.95 |
1613.25 | 1602.95 | 5743 |
| 2171 | 6.2 0.39 % |
26-03-2024 12:15:00 Tuesday |
1603.3 1609.5 |
1610.5 | 1602 | 5422 |
| 2172 | 1.15 0.07 % |
26-03-2024 11:15:00 Tuesday |
1601 1602.15 |
1607.7 | 1601 | 67926 |
| 2173 | -4.3 -0.27 % |
26-03-2024 10:15:00 Tuesday |
1601.7 1597.4 |
1602.85 | 1594.1 | 5102 |
| 2174 | -10.2 -0.63 % |
26-03-2024 09:15:00 Tuesday |
1611.7 1601.5 |
1613.2 | 1598.75 | 6454 |
| 2175 | 9.2 0.57 % |
22-03-2024 15:15:00 Friday |
1605.8 1615 |
1615 | 1600.4 | 42165 |
| 2176 | 0.8 0.05 % |
22-03-2024 14:15:00 Friday |
1605 1605.8 |
1621.15 | 1601.65 | 69932 |
| 2177 | -0.75 -0.05 % |
22-03-2024 13:15:00 Friday |
1606.05 1605.3 |
1609 | 1604.2 | 26594 |
| 2178 | -0.5 -0.03 % |
22-03-2024 12:15:00 Friday |
1605.7 1605.2 |
1609 | 1602.7 | 23137 |
| 2179 | 5.55 0.35 % |
22-03-2024 11:15:00 Friday |
1599.4 1604.95 |
1607.7 | 1597.9 | 38026 |
| 2180 | 5.2 0.33 % |
22-03-2024 10:15:00 Friday |
1594.2 1599.4 |
1599.95 | 1593.2 | 5126 |
| 2181 | 29.45 1.88 % |
22-03-2024 09:15:00 Friday |
1564.65 1594.1 |
1596.55 | 1564.65 | 22368 |
| 2182 | 0.7 0.04 % |
21-03-2024 15:15:00 Thursday |
1567.25 1567.95 |
1567.95 | 1564 | 15436 |
| 2183 | -0.3 -0.02 % |
21-03-2024 14:15:00 Thursday |
1567.55 1567.25 |
1570 | 1562.1 | 17921 |
| 2184 | 0.8 0.05 % |
21-03-2024 13:15:00 Thursday |
1564.75 1565.55 |
1569.7 | 1564.2 | 994 |
| 2185 | 9.75 0.63 % |
21-03-2024 12:15:00 Thursday |
1555.35 1565.1 |
1568.05 | 1554.3 | 3043 |
| 2186 | -6.4 -0.41 % |
21-03-2024 11:15:00 Thursday |
1562.55 1556.15 |
1564.2 | 1554.95 | 2202 |
| 2187 | 10.9 0.7 % |
21-03-2024 10:15:00 Thursday |
1552.1 1563 |
1563 | 1548.85 | 5724 |
| 2188 | -13.1 -0.84 % |
21-03-2024 09:15:00 Thursday |
1565.2 1552.1 |
1565.2 | 1542.45 | 10332 |
| 2189 | 7.65 0.49 % |
20-03-2024 15:15:00 Wednesday |
1549.6 1557.25 |
1558.45 | 1547.05 | 1860 |
| 2190 | -4.95 -0.32 % |
20-03-2024 14:15:00 Wednesday |
1554.55 1549.6 |
1556.05 | 1547.55 | 8396 |
| 2191 | -0.9 -0.06 % |
20-03-2024 13:15:00 Wednesday |
1556.2 1555.3 |
1556.2 | 1550.35 | 3282 |
| 2192 | 19.05 1.24 % |
20-03-2024 12:15:00 Wednesday |
1537 1556.05 |
1557 | 1537 | 9980 |
| 2193 | 10.1 0.66 % |
20-03-2024 11:15:00 Wednesday |
1526.65 1536.75 |
1550.45 | 1525 | 50416 |
| 2194 | -6.7 -0.44 % |
20-03-2024 10:15:00 Wednesday |
1532.8 1526.1 |
1537.8 | 1520.3 | 67461 |
| 2195 | -23.1 -1.48 % |
20-03-2024 09:15:00 Wednesday |
1555.75 1532.65 |
1556.4 | 1531.3 | 14135 |
| 2196 | -1.9 -0.12 % |
19-03-2024 15:15:00 Tuesday |
1548.9 1547 |
1550.4 | 1540.85 | 2611 |
| 2197 | -13.15 -0.84 % |
19-03-2024 14:15:00 Tuesday |
1562 1548.85 |
1569.85 | 1548.35 | 54471 |
| 2198 | -7.3 -0.46 % |
19-03-2024 13:15:00 Tuesday |
1570.05 1562.75 |
1571.45 | 1561.5 | 10143 |
| 2199 | 5.95 0.38 % |
19-03-2024 12:15:00 Tuesday |
1564.1 1570.05 |
1571.25 | 1563.6 | 11230 |
| 2200 | 0.6 0.04 % |
19-03-2024 11:15:00 Tuesday |
1563.2 1563.8 |
1566.55 | 1562 | 22817 |
| 2201 | -1.75 -0.11 % |
19-03-2024 10:15:00 Tuesday |
1565 1563.25 |
1565.5 | 1557.1 | 12833 |
| 2202 | -13.05 -0.83 % |
19-03-2024 09:15:00 Tuesday |
1577.55 1564.5 |
1580.05 | 1558.65 | 14629 |
| 2203 | -1.85 -0.12 % |
18-03-2024 15:15:00 Monday |
1572.2 1570.35 |
1573.45 | 1568.3 | 2338 |
| 2204 | 6.25 0.4 % |
18-03-2024 14:15:00 Monday |
1565.4 1571.65 |
1575.3 | 1565.1 | 3324 |
| 2205 | 1.4 0.09 % |
18-03-2024 13:15:00 Monday |
1563.65 1565.05 |
1569.9 | 1561.55 | 10899 |
| 2206 | 9.65 0.62 % |
18-03-2024 12:15:00 Monday |
1554 1563.65 |
1563.65 | 1554 | 1090 |
| 2207 | -1.3 -0.08 % |
18-03-2024 11:15:00 Monday |
1554.45 1553.15 |
1556.95 | 1551 | 2449 |
| 2208 | 2.3 0.15 % |
18-03-2024 10:15:00 Monday |
1552.5 1554.8 |
1562.6 | 1551 | 2056 |
| 2209 | 1.9 0.12 % |
18-03-2024 09:15:00 Monday |
1549.9 1551.8 |
1557.1 | 1543.95 | 3150 |
| 2210 | 9.85 0.64 % |
15-03-2024 15:15:00 Friday |
1544.65 1554.5 |
1554.5 | 1543 | 16795 |
| 2211 | 1.05 0.07 % |
15-03-2024 14:15:00 Friday |
1543.8 1544.85 |
1551.7 | 1541.25 | 63890 |
| 2212 | -7.8 -0.5 % |
15-03-2024 13:15:00 Friday |
1550.4 1542.6 |
1552.5 | 1542 | 20637 |
| 2213 | 0.25 0.02 % |
15-03-2024 12:15:00 Friday |
1551.05 1551.3 |
1551.7 | 1547.4 | 33791 |
| 2214 | 0.65 0.04 % |
15-03-2024 11:15:00 Friday |
1550.05 1550.7 |
1551.95 | 1545.95 | 2616 |
| 2215 | -5.8 -0.37 % |
15-03-2024 10:15:00 Friday |
1555.3 1549.5 |
1558 | 1548.05 | 2458 |
| 2216 | -14.75 -0.94 % |
15-03-2024 09:15:00 Friday |
1569.75 1555 |
1571.9 | 1555 | 3343 |
| 2217 | 1.2 0.08 % |
14-03-2024 15:15:00 Thursday |
1568.2 1569.4 |
1573.8 | 1567.4 | 1188 |
| 2218 | 9.8 0.63 % |
14-03-2024 14:15:00 Thursday |
1558.7 1568.5 |
1572.75 | 1558.7 | 2703 |
| 2219 | -2.05 -0.13 % |
14-03-2024 13:15:00 Thursday |
1561.7 1559.65 |
1565.2 | 1556.9 | 1537 |
| 2220 | -0.95 -0.06 % |
14-03-2024 12:15:00 Thursday |
1563 1562.05 |
1569.65 | 1558.95 | 4308 |
| 2221 | 14.55 0.94 % |
14-03-2024 11:15:00 Thursday |
1548.65 1563.2 |
1567 | 1546.5 | 2378 |
| 2222 | -9.5 -0.61 % |
14-03-2024 10:15:00 Thursday |
1558.45 1548.95 |
1560 | 1548.75 | 2836 |
| 2223 | -1.95 -0.13 % |
14-03-2024 09:15:00 Thursday |
1558.05 1556.1 |
1571.8 | 1549.15 | 6721 |
| 2224 | -7.65 -0.49 % |
13-03-2024 15:15:00 Wednesday |
1559.05 1551.4 |
1562.1 | 1551.4 | 2108 |
| 2225 | 9.95 0.64 % |
13-03-2024 14:15:00 Wednesday |
1548.2 1558.15 |
1560.7 | 1544.1 | 8787 |
| 2226 | -2.8 -0.18 % |
13-03-2024 13:15:00 Wednesday |
1549.95 1547.15 |
1552.35 | 1544 | 5024 |
| 2227 | 0.25 0.02 % |
13-03-2024 12:15:00 Wednesday |
1549.75 1550 |
1558.3 | 1548.45 | 4966 |
| 2228 | -14 -0.9 % |
13-03-2024 11:15:00 Wednesday |
1562.8 1548.8 |
1562.8 | 1548 | 8089 |
| 2229 | -8.35 -0.53 % |
13-03-2024 10:15:00 Wednesday |
1570.85 1562.5 |
1570.85 | 1561.45 | 8437 |
| 2230 | -5.85 -0.37 % |
13-03-2024 09:15:00 Wednesday |
1576.15 1570.3 |
1589 | 1568.85 | 9886 |
| 2231 | 1.8 0.11 % |
12-03-2024 15:15:00 Tuesday |
1583.65 1585.45 |
1585.45 | 1582.8 | 616 |
| 2232 | -5.4 -0.34 % |
12-03-2024 14:15:00 Tuesday |
1588.95 1583.55 |
1588.95 | 1581.2 | 2058 |
| 2233 | 0.2 0.01 % |
12-03-2024 13:15:00 Tuesday |
1589.4 1589.6 |
1591.4 | 1588 | 828 |
| 2234 | -9.75 -0.61 % |
12-03-2024 12:15:00 Tuesday |
1599.25 1589.5 |
1603.75 | 1587.7 | 2592 |
| 2235 | 5.95 0.37 % |
12-03-2024 11:15:00 Tuesday |
1592.05 1598 |
1599.7 | 1591.75 | 1622 |
| 2236 | 0.2 0.01 % |
12-03-2024 10:15:00 Tuesday |
1594.2 1594.4 |
1598.9 | 1588.85 | 1609 |
| 2237 | -0.15 -0.01 % |
12-03-2024 09:15:00 Tuesday |
1593.95 1593.8 |
1603.35 | 1592 | 3627 |