| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
22-04-2025 10:15:00 |
1046 1048.9 |
1048.9 1044.65 |
4.8 (0.46%) |
Pass
Back Test
|
|
|
07-04-2025 15:15:00 |
932.4 930.85 |
932.4 928 |
3.8 (0.41%) |
Fail
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -0.15 -0.01 % |
22-04-2025 11:15:00 |
1047.65 1047.5 |
1050 1046.05 |
| -4.35 -0.42 % |
22-04-2025 12:15:00 |
1047.5 1043.15 |
1049 1040.1 |
| 2.85 0.27 % |
22-04-2025 13:15:00 |
1043.15 1046 |
1046.4 1042.15 |
| 0.9 0.09 % |
22-04-2025 14:15:00 |
1045.1 1046 |
1046 1045.1 |
| 0.55 0.05 % |
22-04-2025 15:15:00 |
1044.35 1044.9 |
1045 1044.3 |
| -17 -1.62 % |
23-04-2025 09:15:00 |
1050 1033 |
1053.7 1033 |
| 0.1 0.01 % |
23-04-2025 10:15:00 |
1033.25 1033.35 |
1036.4 1027.95 |
| 0.1 0.01 % |
23-04-2025 11:15:00 |
1034.55 1034.65 |
1039.55 1031.9 |
| 0.6 0.06 % |
23-04-2025 12:15:00 |
1035.85 1036.45 |
1038.9 1034.35 |
| 4.3 0.41 % |
23-04-2025 13:15:00 |
1036.4 1040.7 |
1042.2 1034.45 |
| -2.1 -0.2 % |
23-04-2025 14:15:00 |
1041.15 1039.05 |
1041.15 1035.5 |
| -6.6 -0.63 % |
23-04-2025 15:15:00 |
1040.6 1034 |
1040.6 1034 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -37.25 | Min | 765 765 |
783.95 | 762 | -11224 | |
| 29.9 | Max | 1072.15 1072 |
1074.15 | 1062.5 | 862501 | |
| 0 | Avergae | 937.72 937.72 |
941.59 | 933.84 | 11487.06 | |
| 1 | -6.6 -0.63 % |
23-04-2025 15:15:00 Wednesday |
1040.6 1034 |
1040.6 | 1034 | 2269 |
| 2 | -2.1 -0.2 % |
23-04-2025 14:15:00 Wednesday |
1041.15 1039.05 |
1041.15 | 1035.5 | 3432 |
| 3 | 4.3 0.41 % |
23-04-2025 13:15:00 Wednesday |
1036.4 1040.7 |
1042.2 | 1034.45 | 2227 |
| 4 | 0.6 0.06 % |
23-04-2025 12:15:00 Wednesday |
1035.85 1036.45 |
1038.9 | 1034.35 | 1225 |
| 5 | 0.1 0.01 % |
23-04-2025 11:15:00 Wednesday |
1034.55 1034.65 |
1039.55 | 1031.9 | 2654 |
| 6 | 0.1 0.01 % |
23-04-2025 10:15:00 Wednesday |
1033.25 1033.35 |
1036.4 | 1027.95 | 6145 |
| 7 | -17 -1.62 % |
23-04-2025 09:15:00 Wednesday |
1050 1033 |
1053.7 | 1033 | 7260 |
| 8 | 0.55 0.05 % |
22-04-2025 15:15:00 Tuesday |
1044.35 1044.9 |
1045 | 1044.3 | 151 |
| 9 | 0.9 0.09 % |
22-04-2025 14:15:00 Tuesday |
1045.1 1046 |
1046 | 1045.1 | 509 |
| 10 | 2.85 0.27 % |
22-04-2025 13:15:00 Tuesday |
1043.15 1046 |
1046.4 | 1042.15 | 3499 |
| 11 | -4.35 -0.42 % |
22-04-2025 12:15:00 Tuesday |
1047.5 1043.15 |
1049 | 1040.1 | 2873 |
| 12 | -0.15 -0.01 % |
22-04-2025 11:15:00 Tuesday |
1047.65 1047.5 |
1050 | 1046.05 | 3154 |
| 13 | 2.9 0.28 % |
22-04-2025 10:15:00 Tuesday |
1046 1048.9 |
1048.9 | 1044.65 | 5283 |
| 14 | -7.35 -0.7 % |
22-04-2025 09:15:00 Tuesday |
1051.95 1044.6 |
1059.1 | 1036.3 | 43056 |
| 15 | 1.45 0.14 % |
21-04-2025 15:15:00 Monday |
1030.05 1031.5 |
1032.45 | 1030.05 | 322 |
| 16 | -0.45 -0.04 % |
21-04-2025 14:15:00 Monday |
1031.75 1031.3 |
1032.1 | 1031.3 | 116 |
| 17 | 0.2 0.02 % |
21-04-2025 13:15:00 Monday |
1031.5 1031.7 |
1038 | 1030.45 | 6349 |
| 18 | -4 -0.39 % |
21-04-2025 12:15:00 Monday |
1034.5 1030.5 |
1038.25 | 1030.5 | 2917 |
| 19 | -4.25 -0.41 % |
21-04-2025 11:15:00 Monday |
1038 1033.75 |
1044.35 | 1033.1 | 12243 |
| 20 | 16.7 1.63 % |
21-04-2025 10:15:00 Monday |
1021.5 1038.2 |
1038.2 | 1019.85 | 13897 |
| 21 | 15.65 1.56 % |
21-04-2025 09:15:00 Monday |
1005 1020.65 |
1021.8 | 1001.05 | 8778 |
| 22 | -0.5 -0.05 % |
17-04-2025 15:15:00 Thursday |
1005.55 1005.05 |
1008.55 | 1005.05 | 1232 |
| 23 | 3.5 0.35 % |
17-04-2025 14:15:00 Thursday |
1003.15 1006.65 |
1008.25 | 1001.5 | 5106 |
| 24 | -2 -0.2 % |
17-04-2025 13:15:00 Thursday |
1006.05 1004.05 |
1006.45 | 1002.05 | 1485 |
| 25 | 6.65 0.66 % |
17-04-2025 12:15:00 Thursday |
1001.3 1007.95 |
1007.95 | 999.1 | 4244 |
| 26 | 6 0.6 % |
17-04-2025 11:15:00 Thursday |
995.5 1001.5 |
1004.6 | 995.5 | 4435 |
| 27 | 5.05 0.51 % |
17-04-2025 10:15:00 Thursday |
989.45 994.5 |
996.95 | 988.3 | 6990 |
| 28 | -10.2 -1.02 % |
17-04-2025 09:15:00 Thursday |
998.95 988.75 |
1003.2 | 987 | 8935 |
| 29 | 2.95 0.29 % |
16-04-2025 15:15:00 Wednesday |
1008.05 1011 |
1011 | 1008.05 | 958 |
| 30 | -4.6 -0.45 % |
16-04-2025 14:15:00 Wednesday |
1012.5 1007.9 |
1015 | 1007.9 | 4899 |
| 31 | 16 1.61 % |
16-04-2025 13:15:00 Wednesday |
996.3 1012.3 |
1012.9 | 994 | 3032 |
| 32 | 2.6 0.26 % |
16-04-2025 12:15:00 Wednesday |
995.55 998.15 |
1000.15 | 995.55 | 826 |
| 33 | -0.4 -0.04 % |
16-04-2025 11:15:00 Wednesday |
995.95 995.55 |
998.9 | 995 | 2039 |
| 34 | -3.35 -0.34 % |
16-04-2025 10:15:00 Wednesday |
999.15 995.8 |
999.15 | 992.75 | 4520 |
| 35 | -9.85 -0.98 % |
16-04-2025 09:15:00 Wednesday |
1008 998.15 |
1008 | 998.15 | 4100 |
| 36 | 1 0.1 % |
15-04-2025 15:15:00 Tuesday |
1009 1010 |
1010 | 1007 | 2296 |
| 37 | 3.85 0.38 % |
15-04-2025 14:15:00 Tuesday |
1005.1 1008.95 |
1009.4 | 1004.25 | 2530 |
| 38 | -0.05 0 % |
15-04-2025 13:15:00 Tuesday |
1005 1004.95 |
1005.55 | 1003.05 | 2988 |
| 39 | -2.05 -0.2 % |
15-04-2025 12:15:00 Tuesday |
1006.95 1004.9 |
1007.8 | 1004.55 | 2053 |
| 40 | 3.35 0.33 % |
15-04-2025 11:15:00 Tuesday |
1004 1007.35 |
1007.35 | 1001.4 | 4313 |
| 41 | -7.5 -0.74 % |
15-04-2025 10:15:00 Tuesday |
1011.5 1004 |
1014.55 | 1003.9 | 5476 |
| 42 | 11.05 1.1 % |
15-04-2025 09:15:00 Tuesday |
1000.15 1011.2 |
1015.7 | 1000.15 | 9433 |
| 43 | -0.3 -0.03 % |
11-04-2025 15:15:00 Friday |
991.15 990.85 |
993.65 | 988.7 | 5351 |
| 44 | 4.15 0.42 % |
11-04-2025 14:15:00 Friday |
987 991.15 |
992.2 | 984.95 | 6012 |
| 45 | -7.65 -0.77 % |
11-04-2025 13:15:00 Friday |
993.85 986.2 |
994.4 | 985.2 | 13313 |
| 46 | -0.45 -0.05 % |
11-04-2025 12:15:00 Friday |
994.15 993.7 |
997.1 | 991.05 | 11529 |
| 47 | 6.75 0.68 % |
11-04-2025 11:15:00 Friday |
987.25 994 |
994.2 | 986.3 | 11520 |
| 48 | 3.3 0.34 % |
11-04-2025 10:15:00 Friday |
983.5 986.8 |
989 | 980.15 | 13227 |
| 49 | 8.7 0.89 % |
11-04-2025 09:15:00 Friday |
974.8 983.5 |
993.6 | 967.55 | 46178 |
| 50 | 3.5 0.37 % |
09-04-2025 15:15:00 Wednesday |
946.5 950 |
950 | 946.5 | 1064 |
| 51 | 1.7 0.18 % |
09-04-2025 14:15:00 Wednesday |
944.25 945.95 |
947.05 | 941.2 | 2976 |
| 52 | 0.55 0.06 % |
09-04-2025 13:15:00 Wednesday |
943.2 943.75 |
945.9 | 938.55 | 1439 |
| 53 | -2.8 -0.3 % |
09-04-2025 12:15:00 Wednesday |
946 943.2 |
948.35 | 941.05 | 3687 |
| 54 | 4.1 0.43 % |
09-04-2025 11:15:00 Wednesday |
944 948.1 |
953 | 943.25 | 1719 |
| 55 | 1.45 0.15 % |
09-04-2025 10:15:00 Wednesday |
942.95 944.4 |
946.5 | 941.2 | 2142 |
| 56 | -10.2 -1.07 % |
09-04-2025 09:15:00 Wednesday |
952 941.8 |
952 | 941.15 | 11026 |
| 57 | 1.55 0.16 % |
08-04-2025 15:15:00 Tuesday |
954.65 956.2 |
956.9 | 953.4 | 2816 |
| 58 | -3.65 -0.38 % |
08-04-2025 14:15:00 Tuesday |
958.2 954.55 |
960.1 | 952.2 | 9037 |
| 59 | 2.35 0.25 % |
08-04-2025 13:15:00 Tuesday |
955.5 957.85 |
958.5 | 953.95 | 4495 |
| 60 | 7.75 0.82 % |
08-04-2025 12:15:00 Tuesday |
947.2 954.95 |
955.9 | 946.15 | 3120 |
| 61 | 2.8 0.3 % |
08-04-2025 11:15:00 Tuesday |
943.35 946.15 |
946.15 | 934.65 | 4436 |
| 62 | -0.6 -0.06 % |
08-04-2025 10:15:00 Tuesday |
943.65 943.05 |
949.25 | 935 | 6196 |
| 63 | 2.9 0.31 % |
08-04-2025 09:15:00 Tuesday |
941.15 944.05 |
967.05 | 941.15 | 10727 |
| 64 | -1.55 -0.17 % |
07-04-2025 15:15:00 Monday |
932.4 930.85 |
932.4 | 928 | 2652 |
| 65 | 7.85 0.85 % |
07-04-2025 14:15:00 Monday |
923.25 931.1 |
934.1 | 922.35 | 9613 |
| 66 | 10.8 1.18 % |
07-04-2025 13:15:00 Monday |
912.9 923.7 |
924.8 | 910.3 | 7676 |
| 67 | -2.1 -0.23 % |
07-04-2025 12:15:00 Monday |
915.1 913 |
917.15 | 908 | 11270 |
| 68 | -13.35 -1.44 % |
07-04-2025 11:15:00 Monday |
928.55 915.2 |
932.45 | 915.15 | 6668 |
| 69 | -1.3 -0.14 % |
07-04-2025 10:15:00 Monday |
931.4 930.1 |
936 | 920.85 | 13932 |
| 70 | 17.4 1.9 % |
07-04-2025 09:15:00 Monday |
914 931.4 |
958.9 | 907.25 | 34398 |
| 71 | 9.5 0.95 % |
04-04-2025 15:15:00 Friday |
1005 1014.5 |
1014.5 | 1003.95 | 1946 |
| 72 | 0.4 0.04 % |
04-04-2025 14:15:00 Friday |
1005.05 1005.45 |
1007.3 | 1002.75 | 4954 |
| 73 | -5.35 -0.53 % |
04-04-2025 13:15:00 Friday |
1010 1004.65 |
1011.35 | 1001.8 | 2135 |
| 74 | -7.6 -0.75 % |
04-04-2025 12:15:00 Friday |
1017.6 1010 |
1020 | 1009.75 | 2454 |
| 75 | 14.3 1.43 % |
04-04-2025 11:15:00 Friday |
1002.2 1016.5 |
1016.5 | 997.75 | 5052 |
| 76 | -3.75 -0.37 % |
04-04-2025 10:15:00 Friday |
1007.45 1003.7 |
1011.45 | 1002.6 | 4049 |
| 77 | -31.05 -2.99 % |
04-04-2025 09:15:00 Friday |
1039.05 1008 |
1039.05 | 1006.75 | 8410 |
| 78 | -3.75 -0.36 % |
03-04-2025 15:15:00 Thursday |
1044.7 1040.95 |
1045.95 | 1040.95 | 4153 |
| 79 | -0.1 -0.01 % |
03-04-2025 14:15:00 Thursday |
1044.8 1044.7 |
1047.3 | 1042.8 | 1798 |
| 80 | -3.15 -0.3 % |
03-04-2025 13:15:00 Thursday |
1048.9 1045.75 |
1049.7 | 1045.75 | 5347 |
| 81 | -2.95 -0.28 % |
03-04-2025 12:15:00 Thursday |
1050.75 1047.8 |
1053.6 | 1047.4 | 1415 |
| 82 | 2.35 0.22 % |
03-04-2025 11:15:00 Thursday |
1049.35 1051.7 |
1055.45 | 1047.1 | 892 |
| 83 | 5.55 0.53 % |
03-04-2025 10:15:00 Thursday |
1044.2 1049.75 |
1051 | 1042.95 | 4791 |
| 84 | 8.3 0.8 % |
03-04-2025 09:15:00 Thursday |
1035.4 1043.7 |
1053.9 | 1035.4 | 6798 |
| 85 | -2.55 -0.24 % |
02-04-2025 15:15:00 Wednesday |
1057.05 1054.5 |
1058.45 | 1054.5 | 1951 |
| 86 | 3.75 0.36 % |
02-04-2025 14:15:00 Wednesday |
1053.15 1056.9 |
1059.05 | 1052.65 | 1869 |
| 87 | -1.15 -0.11 % |
02-04-2025 13:15:00 Wednesday |
1054.7 1053.55 |
1056.4 | 1051.65 | 960 |
| 88 | -1.4 -0.13 % |
02-04-2025 12:15:00 Wednesday |
1055.65 1054.25 |
1056.8 | 1051.5 | 193 |
| 89 | 2.7 0.26 % |
02-04-2025 11:15:00 Wednesday |
1053.1 1055.8 |
1056.3 | 1050.75 | 599 |
| 90 | -1.6 -0.15 % |
02-04-2025 10:15:00 Wednesday |
1056.1 1054.5 |
1057.95 | 1053.9 | 1786 |
| 91 | -4.3 -0.41 % |
02-04-2025 09:15:00 Wednesday |
1058 1053.7 |
1061.95 | 1048.05 | 2561 |
| 92 | 3.65 0.35 % |
01-04-2025 15:15:00 Tuesday |
1057 1060.65 |
1060.65 | 1054.8 | 732 |
| 93 | -1.1 -0.1 % |
01-04-2025 14:15:00 Tuesday |
1058.7 1057.6 |
1059.35 | 1054.85 | 4155 |
| 94 | -0.7 -0.07 % |
01-04-2025 13:15:00 Tuesday |
1059.45 1058.75 |
1063.15 | 1057.7 | 2862 |
| 95 | -0.45 -0.04 % |
01-04-2025 12:15:00 Tuesday |
1059.85 1059.4 |
1062.1 | 1057.75 | 565 |
| 96 | 1.3 0.12 % |
01-04-2025 11:15:00 Tuesday |
1058.3 1059.6 |
1063.45 | 1057 | 1884 |
| 97 | -8.6 -0.81 % |
01-04-2025 10:15:00 Tuesday |
1067.95 1059.35 |
1070.7 | 1059.35 | 9434 |
| 98 | 5.2 0.49 % |
01-04-2025 09:15:00 Tuesday |
1062.75 1067.95 |
1069.5 | 1053.05 | 9785 |
| 99 | 0.6 0.06 % |
28-03-2025 15:15:00 Friday |
1062.9 1063.5 |
1063.5 | 1060.25 | 1623 |
| 100 | 4.5 0.43 % |
28-03-2025 14:15:00 Friday |
1057.8 1062.3 |
1064.4 | 1057.8 | 4622 |
| 101 | -0.85 -0.08 % |
28-03-2025 13:15:00 Friday |
1057.5 1056.65 |
1060 | 1054.4 | 2517 |
| 102 | -7.7 -0.72 % |
28-03-2025 12:15:00 Friday |
1066.4 1058.7 |
1067 | 1056.55 | 2320 |
| 103 | 5.45 0.51 % |
28-03-2025 11:15:00 Friday |
1062.55 1068 |
1068 | 1062.5 | 2625 |
| 104 | 6.15 0.58 % |
28-03-2025 10:15:00 Friday |
1056.85 1063 |
1065.2 | 1056.05 | 2763 |
| 105 | 2.2 0.21 % |
28-03-2025 09:15:00 Friday |
1055.6 1057.8 |
1064.95 | 1055.6 | 4548 |
| 106 | 0.9 0.08 % |
27-03-2025 15:15:00 Thursday |
1060.55 1061.45 |
1062.7 | 1058.4 | 1708 |
| 107 | -4.6 -0.43 % |
27-03-2025 14:15:00 Thursday |
1064.6 1060 |
1065 | 1058.05 | 2855 |
| 108 | -1.7 -0.16 % |
27-03-2025 13:15:00 Thursday |
1065 1063.3 |
1065 | 1061.7 | 1638 |
| 109 | 3.4 0.32 % |
27-03-2025 12:15:00 Thursday |
1061.6 1065 |
1068.4 | 1059.7 | 1594 |
| 110 | -1.95 -0.18 % |
27-03-2025 11:15:00 Thursday |
1063 1061.05 |
1067.55 | 1059.95 | 2345 |
| 111 | -0.2 -0.02 % |
27-03-2025 10:15:00 Thursday |
1063.2 1063 |
1065.3 | 1061 | 1886 |
| 112 | 5.15 0.49 % |
27-03-2025 09:15:00 Thursday |
1058.05 1063.2 |
1063.55 | 1050.3 | 5863 |
| 113 | -1.85 -0.17 % |
26-03-2025 15:15:00 Wednesday |
1057.85 1056 |
1057.9 | 1055.2 | 2520 |
| 114 | 1.9 0.18 % |
26-03-2025 14:15:00 Wednesday |
1055.8 1057.7 |
1059.25 | 1055 | 4270 |
| 115 | 1.75 0.17 % |
26-03-2025 13:15:00 Wednesday |
1055.3 1057.05 |
1057.2 | 1053.6 | 2217 |
| 116 | 0.95 0.09 % |
26-03-2025 12:15:00 Wednesday |
1054.5 1055.45 |
1058.4 | 1054.5 | 6423 |
| 117 | -3.5 -0.33 % |
26-03-2025 11:15:00 Wednesday |
1057.95 1054.45 |
1060 | 1051.55 | 7218 |
| 118 | -0.85 -0.08 % |
26-03-2025 10:15:00 Wednesday |
1058.3 1057.45 |
1061.5 | 1056.85 | 2685 |
| 119 | -13.35 -1.25 % |
26-03-2025 09:15:00 Wednesday |
1071.65 1058.3 |
1071.65 | 1056.1 | 9587 |
| 120 | -5.55 -0.52 % |
25-03-2025 15:15:00 Tuesday |
1061.45 1055.9 |
1061.45 | 1055.85 | 1895 |
| 121 | -10.1 -0.94 % |
25-03-2025 14:15:00 Tuesday |
1072.15 1062.05 |
1072.35 | 1061.45 | 6187 |
| 122 | 8.2 0.77 % |
25-03-2025 13:15:00 Tuesday |
1063.8 1072 |
1074.15 | 1061.45 | 12301 |
| 123 | 2.65 0.25 % |
25-03-2025 12:15:00 Tuesday |
1062.05 1064.7 |
1066.65 | 1061 | 4002 |
| 124 | 2.4 0.23 % |
25-03-2025 11:15:00 Tuesday |
1060 1062.4 |
1063.15 | 1056 | 1040 |
| 125 | -4.5 -0.42 % |
25-03-2025 10:15:00 Tuesday |
1063.65 1059.15 |
1068.25 | 1055.25 | 4277 |
| 126 | 2.5 0.24 % |
25-03-2025 09:15:00 Tuesday |
1060.05 1062.55 |
1067.5 | 1052.45 | 7402 |
| 127 | -0.25 -0.02 % |
24-03-2025 15:15:00 Monday |
1060.25 1060 |
1062.55 | 1059.9 | 1649 |
| 128 | -3.75 -0.35 % |
24-03-2025 14:15:00 Monday |
1065 1061.25 |
1065 | 1058.9 | 3743 |
| 129 | 1.65 0.16 % |
24-03-2025 13:15:00 Monday |
1061.85 1063.5 |
1066.35 | 1060.6 | 2238 |
| 130 | 1.3 0.12 % |
24-03-2025 12:15:00 Monday |
1060.25 1061.55 |
1062 | 1058.65 | 3764 |
| 131 | -1.9 -0.18 % |
24-03-2025 11:15:00 Monday |
1061.9 1060 |
1063.05 | 1056.15 | 10440 |
| 132 | -3.5 -0.33 % |
24-03-2025 10:15:00 Monday |
1066.4 1062.9 |
1069.85 | 1061.85 | 4639 |
| 133 | -0.5 -0.05 % |
24-03-2025 09:15:00 Monday |
1065.9 1065.4 |
1072.1 | 1055.6 | 9674 |
| 134 | 0.2 0.02 % |
21-03-2025 15:15:00 Friday |
1059.3 1059.5 |
1061.2 | 1057.25 | 1221 |
| 135 | 2.25 0.21 % |
21-03-2025 14:15:00 Friday |
1057.25 1059.5 |
1062.5 | 1056 | 3911 |
| 136 | -0.5 -0.05 % |
21-03-2025 13:15:00 Friday |
1057.55 1057.05 |
1058.4 | 1053.1 | 1817 |
| 137 | 0.9 0.09 % |
21-03-2025 12:15:00 Friday |
1056 1056.9 |
1060 | 1054.05 | 3908 |
| 138 | -0.1 -0.01 % |
21-03-2025 11:15:00 Friday |
1056.55 1056.45 |
1058.5 | 1056 | 2586 |
| 139 | -0.45 -0.04 % |
21-03-2025 10:15:00 Friday |
1057.45 1057 |
1062.5 | 1057 | 3227 |
| 140 | 5.55 0.53 % |
21-03-2025 09:15:00 Friday |
1050.45 1056 |
1060.3 | 1048.25 | 6362 |
| 141 | -3.5 -0.33 % |
20-03-2025 15:15:00 Thursday |
1051 1047.5 |
1051.5 | 1047.15 | 2934 |
| 142 | 0.25 0.02 % |
20-03-2025 14:15:00 Thursday |
1049.4 1049.65 |
1051 | 1048.1 | 6499 |
| 143 | -2.3 -0.22 % |
20-03-2025 13:15:00 Thursday |
1051 1048.7 |
1052.9 | 1048.7 | 3385 |
| 144 | 6.95 0.67 % |
20-03-2025 12:15:00 Thursday |
1044.05 1051 |
1051 | 1042.6 | 6237 |
| 145 | 5.25 0.51 % |
20-03-2025 11:15:00 Thursday |
1039 1044.25 |
1044.25 | 1035.55 | 5889 |
| 146 | 8.7 0.84 % |
20-03-2025 10:15:00 Thursday |
1030.3 1039 |
1039 | 1030.3 | 1912 |
| 147 | -7.75 -0.75 % |
20-03-2025 09:15:00 Thursday |
1036.95 1029.2 |
1037.9 | 1027.1 | 4331 |
| 148 | -2.05 -0.2 % |
19-03-2025 15:15:00 Wednesday |
1034.05 1032 |
1034.9 | 1030.35 | 8230 |
| 149 | 4.5 0.44 % |
19-03-2025 14:15:00 Wednesday |
1030.2 1034.7 |
1035.35 | 1028.45 | 7472 |
| 150 | -0.1 -0.01 % |
19-03-2025 13:15:00 Wednesday |
1029.85 1029.75 |
1031.75 | 1029.05 | 2595 |
| 151 | -0.1 -0.01 % |
19-03-2025 12:15:00 Wednesday |
1030 1029.9 |
1032.5 | 1028.35 | 3456 |
| 152 | -5.85 -0.56 % |
19-03-2025 11:15:00 Wednesday |
1035.85 1030 |
1035.85 | 1030 | 3310 |
| 153 | 3.1 0.3 % |
19-03-2025 10:15:00 Wednesday |
1033.35 1036.45 |
1037.25 | 1029.05 | 8510 |
| 154 | -8.55 -0.82 % |
19-03-2025 09:15:00 Wednesday |
1041 1032.45 |
1047.45 | 1023.55 | 46940 |
| 155 | -3.8 -0.37 % |
18-03-2025 15:15:00 Tuesday |
1020 1016.2 |
1020 | 1016.2 | 996 |
| 156 | 1.95 0.19 % |
18-03-2025 14:15:00 Tuesday |
1018.05 1020 |
1020 | 1016.55 | 7066 |
| 157 | -0.9 -0.09 % |
18-03-2025 13:15:00 Tuesday |
1018.6 1017.7 |
1020 | 1017.65 | 2816 |
| 158 | 0.75 0.07 % |
18-03-2025 12:15:00 Tuesday |
1017.3 1018.05 |
1019.6 | 1013.3 | 1888 |
| 159 | -1.25 -0.12 % |
18-03-2025 11:15:00 Tuesday |
1017 1015.75 |
1019.55 | 1015.75 | 1166 |
| 160 | 5.3 0.52 % |
18-03-2025 10:15:00 Tuesday |
1010.05 1015.35 |
1019.4 | 1009.35 | 3370 |
| 161 | -4.75 -0.47 % |
18-03-2025 09:15:00 Tuesday |
1015 1010.25 |
1015 | 1003 | 2911 |
| 162 | 2.55 0.25 % |
17-03-2025 15:15:00 Monday |
1005.45 1008 |
1008 | 1004.45 | 605 |
| 163 | 0.1 0.01 % |
17-03-2025 14:15:00 Monday |
1004.2 1004.3 |
1005.75 | 1001.75 | 1654 |
| 164 | 4.35 0.43 % |
17-03-2025 13:15:00 Monday |
1001 1005.35 |
1007.35 | 1000.95 | 2326 |
| 165 | -2.35 -0.23 % |
17-03-2025 12:15:00 Monday |
1004.05 1001.7 |
1004.35 | 1001.7 | 1894 |
| 166 | 0.6 0.06 % |
17-03-2025 11:15:00 Monday |
1004.95 1005.55 |
1006.45 | 1003.05 | 1435 |
| 167 | -2.5 -0.25 % |
17-03-2025 10:15:00 Monday |
1006.05 1003.55 |
1006.05 | 1003.3 | 977 |
| 168 | 5.1 0.51 % |
17-03-2025 09:15:00 Monday |
1001.7 1006.8 |
1015 | 1001.7 | 2340 |
| 169 | -1.15 -0.11 % |
13-03-2025 15:15:00 Thursday |
1000.7 999.55 |
1003.5 | 999.55 | 924 |
| 170 | -2.35 -0.23 % |
13-03-2025 14:15:00 Thursday |
1004.3 1001.95 |
1005.5 | 999.6 | 11817 |
| 171 | 1.75 0.17 % |
13-03-2025 13:15:00 Thursday |
1002.8 1004.55 |
1005 | 1002.8 | 195 |
| 172 | -1.55 -0.15 % |
13-03-2025 12:15:00 Thursday |
1004.9 1003.35 |
1005.45 | 1003 | 405 |
| 173 | -3.25 -0.32 % |
13-03-2025 11:15:00 Thursday |
1008.65 1005.4 |
1008.65 | 1001.6 | 2082 |
| 174 | -2.35 -0.23 % |
13-03-2025 10:15:00 Thursday |
1011 1008.65 |
1015.9 | 1007.45 | 1898 |
| 175 | -7 -0.69 % |
13-03-2025 09:15:00 Thursday |
1018 1011 |
1018 | 1010.65 | 2393 |
| 176 | -1.3 -0.13 % |
12-03-2025 15:15:00 Wednesday |
1010.75 1009.45 |
1011.35 | 1008.6 | 3078 |
| 177 | 7.45 0.74 % |
12-03-2025 14:15:00 Wednesday |
1003.45 1010.9 |
1012.5 | 1003.45 | 2582 |
| 178 | -0.5 -0.05 % |
12-03-2025 13:15:00 Wednesday |
1002.95 1002.45 |
1005.15 | 1000.55 | 1705 |
| 179 | 6.6 0.66 % |
12-03-2025 12:15:00 Wednesday |
996.65 1003.25 |
1003.25 | 994.4 | 6355 |
| 180 | -2.8 -0.28 % |
12-03-2025 11:15:00 Wednesday |
999.45 996.65 |
1002.9 | 996.65 | 18162 |
| 181 | -9.45 -0.94 % |
12-03-2025 10:15:00 Wednesday |
1008.9 999.45 |
1009 | 998 | 8097 |
| 182 | -15.05 -1.47 % |
12-03-2025 09:15:00 Wednesday |
1024 1008.95 |
1024 | 1006 | 4994 |
| 183 | -1.45 -0.14 % |
11-03-2025 15:15:00 Tuesday |
1018.9 1017.45 |
1019.1 | 1016.5 | 3370 |
| 184 | -0.3 -0.03 % |
11-03-2025 14:15:00 Tuesday |
1018.3 1018 |
1020.75 | 1017.8 | 7245 |
| 185 | 3.05 0.3 % |
11-03-2025 13:15:00 Tuesday |
1014.5 1017.55 |
1021 | 1014.05 | 2088 |
| 186 | -0.15 -0.01 % |
11-03-2025 12:15:00 Tuesday |
1014.85 1014.7 |
1017.05 | 1012.75 | 3358 |
| 187 | -0.65 -0.06 % |
11-03-2025 11:15:00 Tuesday |
1015.65 1015 |
1015.65 | 1012.05 | 792 |
| 188 | 3.05 0.3 % |
11-03-2025 10:15:00 Tuesday |
1013.25 1016.3 |
1017.6 | 1011.6 | 3662 |
| 189 | 5.75 0.57 % |
11-03-2025 09:15:00 Tuesday |
1007.2 1012.95 |
1012.95 | 1001.5 | 6006 |
| 190 | -2.2 -0.22 % |
10-03-2025 15:15:00 Monday |
1013.2 1011 |
1014.25 | 1011 | 1986 |
| 191 | -6.15 -0.6 % |
10-03-2025 14:15:00 Monday |
1018 1011.85 |
1018.1 | 1010.8 | 8683 |
| 192 | -6.8 -0.66 % |
10-03-2025 13:15:00 Monday |
1024.65 1017.85 |
1026.35 | 1017.85 | 5798 |
| 193 | -1.8 -0.18 % |
10-03-2025 12:15:00 Monday |
1025.85 1024.05 |
1026.9 | 1022.5 | 5203 |
| 194 | -0.3 -0.03 % |
10-03-2025 11:15:00 Monday |
1026.35 1026.05 |
1032.5 | 1024.35 | 9544 |
| 195 | -0.85 -0.08 % |
10-03-2025 10:15:00 Monday |
1026.3 1025.45 |
1032 | 1025.45 | 11089 |
| 196 | 11.6 1.14 % |
10-03-2025 09:15:00 Monday |
1014.15 1025.75 |
1028.15 | 1009.65 | 22762 |
| 197 | -3.4 -0.34 % |
07-03-2025 15:15:00 Friday |
1011.75 1008.35 |
1011.8 | 1008.35 | 1532 |
| 198 | 1.9 0.19 % |
07-03-2025 14:15:00 Friday |
1009.75 1011.65 |
1014.55 | 1009.75 | 3622 |
| 199 | -2.65 -0.26 % |
07-03-2025 13:15:00 Friday |
1012.2 1009.55 |
1012.35 | 1009.55 | 679 |
| 200 | 2.8 0.28 % |
07-03-2025 12:15:00 Friday |
1009 1011.8 |
1013.4 | 1008 | 2283 |
| 201 | -5.9 -0.58 % |
07-03-2025 11:15:00 Friday |
1015.25 1009.35 |
1016.45 | 1009.35 | 980 |
| 202 | -3.25 -0.32 % |
07-03-2025 10:15:00 Friday |
1018.65 1015.4 |
1018.65 | 1012.25 | 3611 |
| 203 | 11.9 1.18 % |
07-03-2025 09:15:00 Friday |
1006.1 1018 |
1020 | 1005.8 | 9493 |
| 204 | -6.65 -0.66 % |
06-03-2025 15:15:00 Thursday |
1012 1005.35 |
1012 | 1005.35 | 5965 |
| 205 | 0 0 % |
06-03-2025 14:15:00 Thursday |
1012 1012 |
1014 | 1007.75 | 13155 |
| 206 | 0.5 0.05 % |
06-03-2025 13:15:00 Thursday |
1012.3 1012.8 |
1015.95 | 1008 | 13888 |
| 207 | 2.7 0.27 % |
06-03-2025 12:15:00 Thursday |
1009.3 1012 |
1013.4 | 1009.3 | 5518 |
| 208 | 0.45 0.04 % |
06-03-2025 11:15:00 Thursday |
1008.25 1008.7 |
1013.7 | 1002.05 | 10064 |
| 209 | 6.45 0.64 % |
06-03-2025 10:15:00 Thursday |
1003.2 1009.65 |
1009.65 | 1001 | 6987 |
| 210 | -15.95 -1.56 % |
06-03-2025 09:15:00 Thursday |
1019.95 1004 |
1019.95 | 997.05 | 25252 |
| 211 | 7 0.7 % |
05-03-2025 15:15:00 Wednesday |
1000 1007 |
1007.9 | 999.75 | 10517 |
| 212 | -0.15 -0.02 % |
05-03-2025 14:15:00 Wednesday |
1000 999.85 |
1001.75 | 996.4 | 10211 |
| 213 | 7 0.7 % |
05-03-2025 13:15:00 Wednesday |
993 1000 |
1000 | 993 | 10205 |
| 214 | -5.1 -0.51 % |
05-03-2025 12:15:00 Wednesday |
998.15 993.05 |
998.9 | 992.4 | 7418 |
| 215 | 3.75 0.38 % |
05-03-2025 11:15:00 Wednesday |
995.1 998.85 |
999 | 993.55 | 6966 |
| 216 | 7.1 0.72 % |
05-03-2025 10:15:00 Wednesday |
987.85 994.95 |
999 | 986.05 | 13999 |
| 217 | 17.05 1.76 % |
05-03-2025 09:15:00 Wednesday |
970.55 987.6 |
990 | 970.25 | 17284 |
| 218 | 1.25 0.13 % |
04-03-2025 15:15:00 Tuesday |
975.05 976.3 |
976.3 | 972.9 | 2242 |
| 219 | 0.85 0.09 % |
04-03-2025 14:15:00 Tuesday |
974.35 975.2 |
977.55 | 972.6 | 7161 |
| 220 | 4.8 0.49 % |
04-03-2025 13:15:00 Tuesday |
970.2 975 |
975 | 968.6 | 1955 |
| 221 | 1.15 0.12 % |
04-03-2025 12:15:00 Tuesday |
970.4 971.55 |
973.2 | 967.25 | 6385 |
| 222 | -4.45 -0.46 % |
04-03-2025 11:15:00 Tuesday |
975.45 971 |
975.45 | 969.15 | 3929 |
| 223 | 3.6 0.37 % |
04-03-2025 10:15:00 Tuesday |
971.35 974.95 |
977.95 | 970.7 | 6634 |
| 224 | 1.7 0.18 % |
04-03-2025 09:15:00 Tuesday |
968.95 970.65 |
973.95 | 960.05 | 9865 |
| 225 | 0.3 0.03 % |
03-03-2025 15:15:00 Monday |
976.7 977 |
977 | 972.95 | 4083 |
| 226 | 1.75 0.18 % |
03-03-2025 14:15:00 Monday |
974.95 976.7 |
981 | 972.6 | 13084 |
| 227 | -1.8 -0.18 % |
03-03-2025 13:15:00 Monday |
976.4 974.6 |
977.25 | 972.4 | 5948 |
| 228 | 16.8 1.75 % |
03-03-2025 12:15:00 Monday |
959.25 976.05 |
976.05 | 956.25 | 13726 |
| 229 | 2.1 0.22 % |
03-03-2025 11:15:00 Monday |
956.9 959 |
959 | 954.4 | 3654 |
| 230 | -1.4 -0.15 % |
03-03-2025 10:15:00 Monday |
958.3 956.9 |
962.65 | 952.35 | 6660 |
| 231 | 1.25 0.13 % |
03-03-2025 09:15:00 Monday |
957.3 958.55 |
967.65 | 955.7 | 14619 |
| 232 | 2.8 0.29 % |
28-02-2025 15:15:00 Friday |
950.5 953.3 |
954.3 | 949 | 1018 |
| 233 | 5.55 0.59 % |
28-02-2025 14:15:00 Friday |
944.95 950.5 |
958.45 | 944.95 | 3654 |
| 234 | -1.05 -0.11 % |
28-02-2025 13:15:00 Friday |
946 944.95 |
946.8 | 941 | 1646 |
| 235 | -6.95 -0.73 % |
28-02-2025 12:15:00 Friday |
952.2 945.25 |
955.45 | 945.25 | 2777 |
| 236 | -4.15 -0.43 % |
28-02-2025 11:15:00 Friday |
955.75 951.6 |
958.95 | 951.6 | 2727 |
| 237 | -7.15 -0.74 % |
28-02-2025 10:15:00 Friday |
962.75 955.6 |
963.45 | 955.6 | 6168 |
| 238 | -5.25 -0.54 % |
28-02-2025 09:15:00 Friday |
967.1 961.85 |
967.1 | 951.55 | 9142 |
| 239 | -2.65 -0.27 % |
27-02-2025 15:15:00 Thursday |
975.55 972.9 |
977.6 | 972.9 | 3928 |
| 240 | 6.45 0.67 % |
27-02-2025 14:15:00 Thursday |
969.15 975.6 |
976.15 | 969.15 | 14327 |
| 241 | 2.5 0.26 % |
27-02-2025 13:15:00 Thursday |
967.05 969.55 |
970.2 | 964.95 | 2798 |
| 242 | 2.7 0.28 % |
27-02-2025 12:15:00 Thursday |
965.35 968.05 |
969.15 | 962.2 | 2379 |
| 243 | -3.65 -0.38 % |
27-02-2025 11:15:00 Thursday |
969 965.35 |
970 | 964 | 3950 |
| 244 | -0.85 -0.09 % |
27-02-2025 10:15:00 Thursday |
969.95 969.1 |
972.45 | 968.3 | 3476 |
| 245 | 9.75 1.02 % |
27-02-2025 09:15:00 Thursday |
958.85 968.6 |
980.55 | 958.85 | 33391 |
| 246 | 1.55 0.16 % |
25-02-2025 15:15:00 Tuesday |
959.95 961.5 |
961.5 | 957.4 | 1157 |
| 247 | 0.6 0.06 % |
25-02-2025 14:15:00 Tuesday |
958.75 959.35 |
961.65 | 957.9 | 3365 |
| 248 | -2.85 -0.3 % |
25-02-2025 13:15:00 Tuesday |
961.75 958.9 |
961.75 | 958.05 | 865 |
| 249 | 1.6 0.17 % |
25-02-2025 12:15:00 Tuesday |
961 962.6 |
962.8 | 959.25 | 1994 |
| 250 | -3.5 -0.36 % |
25-02-2025 11:15:00 Tuesday |
965.45 961.95 |
965.45 | 960.15 | 3630 |
| 251 | -0.4 -0.04 % |
25-02-2025 10:15:00 Tuesday |
966.55 966.15 |
968.75 | 965.1 | 2789 |
| 252 | -5.6 -0.58 % |
25-02-2025 09:15:00 Tuesday |
971.6 966 |
972.95 | 961.95 | 8403 |
| 253 | 0.7 0.07 % |
24-02-2025 15:15:00 Monday |
967 967.7 |
967.7 | 965.95 | 2522 |
| 254 | 7.7 0.8 % |
24-02-2025 14:15:00 Monday |
958.45 966.15 |
967.95 | 957.35 | 4978 |
| 255 | -5.25 -0.54 % |
24-02-2025 13:15:00 Monday |
964.2 958.95 |
964.3 | 957.7 | 2136 |
| 256 | -0.45 -0.05 % |
24-02-2025 12:15:00 Monday |
965.45 965 |
965.45 | 962.05 | 2893 |
| 257 | -6.4 -0.66 % |
24-02-2025 11:15:00 Monday |
970.5 964.1 |
972.6 | 963.05 | 3350 |
| 258 | -3.75 -0.38 % |
24-02-2025 10:15:00 Monday |
974.05 970.3 |
975.45 | 968 | 2990 |
| 259 | -6.4 -0.65 % |
24-02-2025 09:15:00 Monday |
980.65 974.25 |
984.9 | 973.05 | 7253 |
| 260 | -2.05 -0.21 % |
21-02-2025 15:15:00 Friday |
983.05 981 |
983.95 | 980 | 1958 |
| 261 | 2.15 0.22 % |
21-02-2025 14:15:00 Friday |
981.65 983.8 |
983.8 | 979.85 | 3736 |
| 262 | -3.95 -0.4 % |
21-02-2025 13:15:00 Friday |
985.95 982 |
985.95 | 979.2 | 5165 |
| 263 | 0.5 0.05 % |
21-02-2025 12:15:00 Friday |
983.6 984.1 |
990.85 | 983.6 | 11408 |
| 264 | 0.95 0.1 % |
21-02-2025 11:15:00 Friday |
982.6 983.55 |
989.95 | 980.05 | 10031 |
| 265 | 6.15 0.63 % |
21-02-2025 10:15:00 Friday |
976.55 982.7 |
983.65 | 976 | 5721 |
| 266 | -2.5 -0.26 % |
21-02-2025 09:15:00 Friday |
980 977.5 |
988.8 | 977 | 8948 |
| 267 | -2.35 -0.24 % |
20-02-2025 15:15:00 Thursday |
982 979.65 |
982.5 | 979.65 | 1715 |
| 268 | -3.05 -0.31 % |
20-02-2025 14:15:00 Thursday |
985 981.95 |
985 | 980.6 | 776 |
| 269 | 3.8 0.39 % |
20-02-2025 13:15:00 Thursday |
981.2 985 |
987.6 | 981.15 | 3539 |
| 270 | -0.65 -0.07 % |
20-02-2025 12:15:00 Thursday |
981.7 981.05 |
984.5 | 979.95 | 1787 |
| 271 | -0.7 -0.07 % |
20-02-2025 11:15:00 Thursday |
984.25 983.55 |
984.7 | 982.45 | 893 |
| 272 | 3.4 0.35 % |
20-02-2025 10:15:00 Thursday |
980.05 983.45 |
984.1 | 980.05 | 1652 |
| 273 | 2.25 0.23 % |
20-02-2025 09:15:00 Thursday |
977.8 980.05 |
984.75 | 977.75 | 3364 |
| 274 | 0.4 0.04 % |
19-02-2025 15:15:00 Wednesday |
977.75 978.15 |
978.25 | 976.05 | 2188 |
| 275 | 1.7 0.17 % |
19-02-2025 14:15:00 Wednesday |
975.3 977 |
977.95 | 971.05 | 18256 |
| 276 | 2.75 0.28 % |
19-02-2025 13:15:00 Wednesday |
972.9 975.65 |
977.4 | 970.6 | 8278 |
| 277 | -6.95 -0.71 % |
19-02-2025 12:15:00 Wednesday |
978.95 972 |
979.65 | 971 | 7415 |
| 278 | 0.05 0.01 % |
19-02-2025 11:15:00 Wednesday |
979.65 979.7 |
980.45 | 977.95 | 1531 |
| 279 | -4.25 -0.43 % |
19-02-2025 10:15:00 Wednesday |
984.5 980.25 |
989 | 977.65 | 7082 |
| 280 | 10.7 1.1 % |
19-02-2025 09:15:00 Wednesday |
973.3 984 |
985 | 973.3 | 12677 |
| 281 | -1.95 -0.2 % |
18-02-2025 15:15:00 Tuesday |
979.65 977.7 |
979.65 | 976.65 | 4557 |
| 282 | -0.55 -0.06 % |
18-02-2025 14:15:00 Tuesday |
980.35 979.8 |
981.1 | 978.55 | 6585 |
| 283 | 7.65 0.79 % |
18-02-2025 13:15:00 Tuesday |
972.3 979.95 |
980.1 | 971.9 | 7732 |
| 284 | 3.05 0.31 % |
18-02-2025 12:15:00 Tuesday |
969.15 972.2 |
972.2 | 967.25 | 2230 |
| 285 | 0.65 0.07 % |
18-02-2025 11:15:00 Tuesday |
968.5 969.15 |
971.3 | 967.1 | 4964 |
| 286 | -1.05 -0.11 % |
18-02-2025 10:15:00 Tuesday |
970.55 969.5 |
973.3 | 967.2 | 3334 |
| 287 | -1.85 -0.19 % |
18-02-2025 09:15:00 Tuesday |
973.05 971.2 |
975.9 | 963.05 | 5778 |
| 288 | -1.15 -0.12 % |
17-02-2025 15:15:00 Monday |
973.75 972.6 |
974.95 | 972.2 | 2646 |
| 289 | 7.1 0.73 % |
17-02-2025 14:15:00 Monday |
967.9 975 |
975 | 967.2 | 2169 |
| 290 | 2.6 0.27 % |
17-02-2025 13:15:00 Monday |
964.95 967.55 |
967.75 | 964.95 | 1242 |
| 291 | 2.9 0.3 % |
17-02-2025 12:15:00 Monday |
962.2 965.1 |
968 | 960.25 | 3016 |
| 292 | 0.1 0.01 % |
17-02-2025 11:15:00 Monday |
961.8 961.9 |
966.45 | 960.05 | 1448 |
| 293 | 4.3 0.45 % |
17-02-2025 10:15:00 Monday |
959.15 963.45 |
969.95 | 958 | 2864 |
| 294 | -9.25 -0.96 % |
17-02-2025 09:15:00 Monday |
967.8 958.55 |
970.6 | 954.2 | 5709 |
| 295 | -1.8 -0.19 % |
14-02-2025 15:15:00 Friday |
964.1 962.3 |
965.2 | 961 | 3246 |
| 296 | 10.3 1.08 % |
14-02-2025 14:15:00 Friday |
955.4 965.7 |
968.05 | 954.85 | 3189 |
| 297 | -5.5 -0.57 % |
14-02-2025 13:15:00 Friday |
961.55 956.05 |
963.4 | 954.05 | 6567 |
| 298 | -8.5 -0.88 % |
14-02-2025 12:15:00 Friday |
970.5 962 |
971.2 | 960.65 | 5284 |
| 299 | 2.75 0.28 % |
14-02-2025 11:15:00 Friday |
967.5 970.25 |
975 | 966.6 | 9268 |
| 300 | -2.25 -0.23 % |
14-02-2025 10:15:00 Friday |
971.05 968.8 |
974.05 | 965.15 | 10904 |
| 301 | 1.15 0.12 % |
14-02-2025 09:15:00 Friday |
970.1 971.25 |
983.8 | 970.1 | 17016 |
| 302 | -2.05 -0.21 % |
13-02-2025 15:15:00 Thursday |
970.1 968.05 |
971.2 | 968.05 | 1304 |
| 303 | -1.55 -0.16 % |
13-02-2025 14:15:00 Thursday |
971.65 970.1 |
972.7 | 968.05 | 3660 |
| 304 | -7.55 -0.77 % |
13-02-2025 13:15:00 Thursday |
978.3 970.75 |
978.4 | 970 | 4903 |
| 305 | -3.35 -0.34 % |
13-02-2025 12:15:00 Thursday |
980.85 977.5 |
983.75 | 974.6 | 4115 |
| 306 | 3.4 0.35 % |
13-02-2025 11:15:00 Thursday |
977.45 980.85 |
983.7 | 975.4 | 6669 |
| 307 | 1.6 0.16 % |
13-02-2025 10:15:00 Thursday |
976.35 977.95 |
979.75 | 973.85 | 6775 |
| 308 | 18.1 1.89 % |
13-02-2025 09:15:00 Thursday |
958 976.1 |
978.7 | 954.05 | 18779 |
| 309 | -1.65 -0.17 % |
12-02-2025 15:15:00 Wednesday |
957.65 956 |
957.65 | 954.85 | 1740 |
| 310 | 4.3 0.45 % |
12-02-2025 14:15:00 Wednesday |
952.4 956.7 |
958.1 | 950.85 | 2197 |
| 311 | -4.1 -0.43 % |
12-02-2025 13:15:00 Wednesday |
957.55 953.45 |
959.15 | 950.2 | 8270 |
| 312 | -1.95 -0.2 % |
12-02-2025 12:15:00 Wednesday |
959.4 957.45 |
962.45 | 955.65 | 33365 |
| 313 | 15 1.59 % |
12-02-2025 11:15:00 Wednesday |
944.05 959.05 |
959.4 | 943.05 | 31190 |
| 314 | 2 0.21 % |
12-02-2025 10:15:00 Wednesday |
943.05 945.05 |
948.3 | 938.2 | 13285 |
| 315 | -11.65 -1.22 % |
12-02-2025 09:15:00 Wednesday |
954.95 943.3 |
962 | 941.75 | 19986 |
| 316 | -4.65 -0.49 % |
11-02-2025 15:15:00 Tuesday |
955.35 950.7 |
956.9 | 950.7 | 2386 |
| 317 | 1.05 0.11 % |
11-02-2025 14:15:00 Tuesday |
953.55 954.6 |
957 | 949.55 | 15789 |
| 318 | 1.95 0.2 % |
11-02-2025 13:15:00 Tuesday |
951.8 953.75 |
956.85 | 950.05 | 8421 |
| 319 | -10.95 -1.14 % |
11-02-2025 12:15:00 Tuesday |
963.3 952.35 |
964.2 | 951.65 | 14122 |
| 320 | 1.45 0.15 % |
11-02-2025 11:15:00 Tuesday |
962.5 963.95 |
966 | 960.5 | 36696 |
| 321 | 0.6 0.06 % |
11-02-2025 10:15:00 Tuesday |
961.65 962.25 |
964.35 | 958.35 | 36255 |
| 322 | 8.95 0.94 % |
11-02-2025 09:15:00 Tuesday |
954.05 963 |
967 | 949.05 | 21128 |
| 323 | 1.5 0.16 % |
10-02-2025 15:15:00 Monday |
959 960.5 |
961.1 | 958.2 | 5006 |
| 324 | 2.05 0.21 % |
10-02-2025 14:15:00 Monday |
956.95 959 |
961 | 955.15 | 5862 |
| 325 | -3.95 -0.41 % |
10-02-2025 13:15:00 Monday |
960 956.05 |
960 | 955.35 | 1634 |
| 326 | 4.35 0.45 % |
10-02-2025 12:15:00 Monday |
956.2 960.55 |
962.1 | 956.2 | 7721 |
| 327 | 0.6 0.06 % |
10-02-2025 11:15:00 Monday |
956.15 956.75 |
957.95 | 954.35 | 3749 |
| 328 | 4.45 0.47 % |
10-02-2025 10:15:00 Monday |
950.8 955.25 |
956.1 | 948.1 | 11593 |
| 329 | -17.25 -1.78 % |
10-02-2025 09:15:00 Monday |
968.05 950.8 |
974.7 | 948.65 | 25443 |
| 330 | -2.2 -0.22 % |
07-02-2025 15:15:00 Friday |
983.35 981.15 |
984.35 | 978.7 | 7452 |
| 331 | 9.75 1 % |
07-02-2025 14:15:00 Friday |
973 982.75 |
983.75 | 971.4 | 5089 |
| 332 | -5.35 -0.55 % |
07-02-2025 13:15:00 Friday |
977.5 972.15 |
980 | 972.15 | 6930 |
| 333 | 5.8 0.6 % |
07-02-2025 12:15:00 Friday |
971 976.8 |
978.55 | 970.85 | 8384 |
| 334 | -2.5 -0.26 % |
07-02-2025 11:15:00 Friday |
974 971.5 |
975.85 | 970 | 11156 |
| 335 | 12.5 1.3 % |
07-02-2025 10:15:00 Friday |
960.85 973.35 |
974.2 | 956 | 13206 |
| 336 | 16.7 1.77 % |
07-02-2025 09:15:00 Friday |
945.25 961.95 |
966.6 | 945.25 | 14244 |
| 337 | 0 0 % |
06-02-2025 15:15:00 Thursday |
947.55 947.55 |
950.2 | 946.85 | 1158 |
| 338 | 5 0.53 % |
06-02-2025 14:15:00 Thursday |
943.85 948.85 |
950 | 943.4 | 1094 |
| 339 | -1.8 -0.19 % |
06-02-2025 13:15:00 Thursday |
945.05 943.25 |
945.05 | 941.9 | 2616 |
| 340 | -5.7 -0.6 % |
06-02-2025 12:15:00 Thursday |
951.8 946.1 |
951.8 | 945.5 | 2540 |
| 341 | -1.65 -0.17 % |
06-02-2025 11:15:00 Thursday |
954.25 952.6 |
954.25 | 950.65 | 2183 |
| 342 | 2.85 0.3 % |
06-02-2025 10:15:00 Thursday |
951.35 954.2 |
956.05 | 950.8 | 2745 |
| 343 | -1.65 -0.17 % |
06-02-2025 09:15:00 Thursday |
952.35 950.7 |
952.5 | 948.6 | 1914 |
| 344 | -0.05 -0.01 % |
05-02-2025 15:15:00 Wednesday |
949.35 949.3 |
951.55 | 948.15 | 1603 |
| 345 | -0.05 -0.01 % |
05-02-2025 14:15:00 Wednesday |
950.5 950.45 |
951.5 | 948.45 | 1883 |
| 346 | -0.2 -0.02 % |
05-02-2025 13:15:00 Wednesday |
951.4 951.2 |
954 | 951.2 | 2447 |
| 347 | 0 0 % |
05-02-2025 12:15:00 Wednesday |
950.55 950.55 |
952.25 | 949.25 | 3852 |
| 348 | -0.3 -0.03 % |
05-02-2025 11:15:00 Wednesday |
950.75 950.45 |
954.85 | 949.4 | 2639 |
| 349 | 0.1 0.01 % |
05-02-2025 10:15:00 Wednesday |
950 950.1 |
954.4 | 949 | 238144 |
| 350 | 3.05 0.32 % |
05-02-2025 09:15:00 Wednesday |
945.9 948.95 |
953.2 | 941.95 | 4819 |
| 351 | -3.55 -0.38 % |
04-02-2025 15:15:00 Tuesday |
944.5 940.95 |
946 | 940.95 | 7384 |
| 352 | 1.75 0.19 % |
04-02-2025 14:15:00 Tuesday |
942.65 944.4 |
945.45 | 942.2 | 33127 |
| 353 | -1.35 -0.14 % |
04-02-2025 13:15:00 Tuesday |
944.55 943.2 |
946.2 | 942.65 | 6242 |
| 354 | 3.25 0.35 % |
04-02-2025 12:15:00 Tuesday |
941.45 944.7 |
946.45 | 939.6 | 3775 |
| 355 | 3.45 0.37 % |
04-02-2025 11:15:00 Tuesday |
938.1 941.55 |
942 | 937.9 | 2589 |
| 356 | 1.35 0.14 % |
04-02-2025 10:15:00 Tuesday |
938.15 939.5 |
941 | 934.05 | 5735 |
| 357 | 4.25 0.45 % |
04-02-2025 09:15:00 Tuesday |
934.25 938.5 |
950 | 934.25 | 14551 |
| 358 | -2.25 -0.24 % |
03-02-2025 15:15:00 Monday |
934.75 932.5 |
936 | 932.5 | 885 |
| 359 | 6.55 0.71 % |
03-02-2025 14:15:00 Monday |
928.2 934.75 |
937.35 | 927.25 | 2300 |
| 360 | 2.65 0.29 % |
03-02-2025 13:15:00 Monday |
925.95 928.6 |
931 | 925.95 | 1097 |
| 361 | 0.7 0.08 % |
03-02-2025 12:15:00 Monday |
925.3 926 |
926.9 | 920.25 | 4437 |
| 362 | -0.35 -0.04 % |
03-02-2025 11:15:00 Monday |
926.05 925.7 |
929.6 | 925.2 | 2009 |
| 363 | 1.35 0.15 % |
03-02-2025 10:15:00 Monday |
925.05 926.4 |
929 | 921.05 | 4832 |
| 364 | 16.3 1.79 % |
03-02-2025 09:15:00 Monday |
909.45 925.75 |
927.85 | 909.45 | 15492 |
| 365 | -0.9 -0.1 % |
01-02-2025 15:15:00 Saturday |
933.2 932.3 |
935.05 | 932.3 | 1597 |
| 366 | 2.55 0.27 % |
01-02-2025 14:15:00 Saturday |
930.65 933.2 |
939.2 | 929.4 | 3179 |
| 367 | 12.55 1.36 % |
01-02-2025 13:15:00 Saturday |
919.9 932.45 |
933.3 | 911.7 | 6106 |
| 368 | -25.9 -2.74 % |
01-02-2025 12:15:00 Saturday |
944.35 918.45 |
945.35 | 917 | 10479 |
| 369 | -6.45 -0.68 % |
01-02-2025 11:15:00 Saturday |
951.65 945.2 |
953.85 | 944.05 | 5936 |
| 370 | 1.5 0.16 % |
01-02-2025 10:15:00 Saturday |
948.9 950.4 |
951.7 | 946.85 | 45442 |
| 371 | -2.25 -0.24 % |
01-02-2025 09:15:00 Saturday |
950 947.75 |
950.9 | 941.55 | 7153 |
| 372 | -2.1 -0.22 % |
31-01-2025 15:15:00 Friday |
945.65 943.55 |
945.8 | 942.65 | 3802 |
| 373 | 3 0.32 % |
31-01-2025 14:15:00 Friday |
941.75 944.75 |
947.05 | 940.7 | 10614 |
| 374 | -6.3 -0.66 % |
31-01-2025 13:15:00 Friday |
948.45 942.15 |
951.15 | 940.95 | 12320 |
| 375 | -0.95 -0.1 % |
31-01-2025 12:15:00 Friday |
949.95 949 |
952.5 | 947.5 | 17738 |
| 376 | -0.8 -0.08 % |
31-01-2025 11:15:00 Friday |
949.85 949.05 |
953.8 | 949 | 122699 |
| 377 | -0.55 -0.06 % |
31-01-2025 10:15:00 Friday |
951.3 950.75 |
953.9 | 943.45 | 12965 |
| 378 | -0.5 -0.05 % |
31-01-2025 09:15:00 Friday |
951.9 951.4 |
959 | 942.3 | 14456 |
| 379 | 3.7 0.39 % |
30-01-2025 15:15:00 Thursday |
951.15 954.85 |
954.95 | 950.8 | 5623 |
| 380 | 1.6 0.17 % |
30-01-2025 14:15:00 Thursday |
949 950.6 |
952.8 | 946.05 | 101727 |
| 381 | 1 0.11 % |
30-01-2025 13:15:00 Thursday |
948 949 |
950.4 | 943.85 | 36208 |
| 382 | -4.8 -0.5 % |
30-01-2025 12:15:00 Thursday |
952.25 947.45 |
952.35 | 947.45 | 2717 |
| 383 | 1.7 0.18 % |
30-01-2025 11:15:00 Thursday |
950.3 952 |
954 | 948.05 | 3292 |
| 384 | -2.4 -0.25 % |
30-01-2025 10:15:00 Thursday |
954.2 951.8 |
956 | 947.05 | 9277 |
| 385 | 12.1 1.28 % |
30-01-2025 09:15:00 Thursday |
941.9 954 |
955 | 935.5 | 12298 |
| 386 | -2.1 -0.22 % |
29-01-2025 15:15:00 Wednesday |
938.6 936.5 |
939.3 | 936.5 | 2885 |
| 387 | 2 0.21 % |
29-01-2025 14:15:00 Wednesday |
936.85 938.85 |
939.5 | 931.6 | 4159 |
| 388 | 3.5 0.37 % |
29-01-2025 13:15:00 Wednesday |
934.45 937.95 |
938.95 | 934.45 | 2861 |
| 389 | -5.1 -0.54 % |
29-01-2025 12:15:00 Wednesday |
938.7 933.6 |
940.7 | 932.05 | 3811 |
| 390 | 8.75 0.94 % |
29-01-2025 11:15:00 Wednesday |
931.45 940.2 |
940.85 | 928.25 | 6468 |
| 391 | 8.4 0.91 % |
29-01-2025 10:15:00 Wednesday |
923.05 931.45 |
933.6 | 921.05 | 7987 |
| 392 | 7 0.76 % |
29-01-2025 09:15:00 Wednesday |
916.05 923.05 |
925 | 908.15 | 8360 |
| 393 | -1.6 -0.17 % |
28-01-2025 15:15:00 Tuesday |
916.15 914.55 |
918.45 | 914.55 | 1373 |
| 394 | 3.05 0.33 % |
28-01-2025 14:15:00 Tuesday |
914.2 917.25 |
924 | 913.05 | 6156 |
| 395 | -0.45 -0.05 % |
28-01-2025 13:15:00 Tuesday |
913.5 913.05 |
914 | 906.9 | 1958 |
| 396 | -3.3 -0.36 % |
28-01-2025 12:15:00 Tuesday |
916.85 913.55 |
918.45 | 912.35 | 1485 |
| 397 | 3.9 0.43 % |
28-01-2025 11:15:00 Tuesday |
913 916.9 |
919 | 912.05 | 2595 |
| 398 | 5.8 0.64 % |
28-01-2025 10:15:00 Tuesday |
906 911.8 |
913.3 | 904.25 | 14943 |
| 399 | -13.2 -1.43 % |
28-01-2025 09:15:00 Tuesday |
921 907.8 |
925 | 906.8 | 9091 |
| 400 | 0.7 0.08 % |
27-01-2025 15:15:00 Monday |
918.2 918.9 |
922.15 | 917.9 | 7401 |
| 401 | -0.25 -0.03 % |
27-01-2025 14:15:00 Monday |
918.35 918.1 |
919.1 | 912.35 | 4662 |
| 402 | 2.5 0.27 % |
27-01-2025 13:15:00 Monday |
916.5 919 |
922 | 916.2 | 6927 |
| 403 | 2.75 0.3 % |
27-01-2025 12:15:00 Monday |
913.25 916 |
916.2 | 911.85 | 1698 |
| 404 | 0.8 0.09 % |
27-01-2025 11:15:00 Monday |
912.35 913.15 |
917.8 | 910.7 | 59721 |
| 405 | -5.75 -0.63 % |
27-01-2025 10:15:00 Monday |
917.3 911.55 |
920.75 | 910.65 | 13470 |
| 406 | 19.15 2.13 % |
27-01-2025 09:15:00 Monday |
898.9 918.05 |
926.95 | 898.9 | 34922 |
| 407 | -0.35 -0.04 % |
24-01-2025 15:15:00 Friday |
933 932.65 |
935.55 | 930.75 | 3591 |
| 408 | 0.35 0.04 % |
24-01-2025 14:15:00 Friday |
931.2 931.55 |
934.5 | 926 | 12573 |
| 409 | -10.05 -1.07 % |
24-01-2025 13:15:00 Friday |
942.55 932.5 |
942.55 | 932.25 | 9297 |
| 410 | -1.6 -0.17 % |
24-01-2025 12:15:00 Friday |
946.1 944.5 |
946.3 | 940.05 | 40094 |
| 411 | 1.1 0.12 % |
24-01-2025 11:15:00 Friday |
945 946.1 |
952.95 | 945 | 17651 |
| 412 | 15.65 1.68 % |
24-01-2025 10:15:00 Friday |
931.5 947.15 |
949 | 927.1 | 11889 |
| 413 | 2.05 0.22 % |
24-01-2025 09:15:00 Friday |
929.85 931.9 |
945 | 929.5 | 19723 |
| 414 | 0.25 0.03 % |
23-01-2025 15:15:00 Thursday |
929.75 930 |
930.2 | 927.8 | 2300 |
| 415 | -7.05 -0.75 % |
23-01-2025 14:15:00 Thursday |
936.05 929 |
937 | 928.5 | 4624 |
| 416 | 4.2 0.45 % |
23-01-2025 13:15:00 Thursday |
932.5 936.7 |
937.2 | 932.5 | 7571 |
| 417 | 5 0.54 % |
23-01-2025 12:15:00 Thursday |
927.55 932.55 |
934.35 | 927.55 | 5421 |
| 418 | 0.2 0.02 % |
23-01-2025 11:15:00 Thursday |
928 928.2 |
929.4 | 925.8 | 3378 |
| 419 | 5.35 0.58 % |
23-01-2025 10:15:00 Thursday |
922.95 928.3 |
931 | 921.2 | 5852 |
| 420 | 3.55 0.39 % |
23-01-2025 09:15:00 Thursday |
919.7 923.25 |
923.95 | 913.65 | 4040 |
| 421 | -1.15 -0.12 % |
22-01-2025 15:15:00 Wednesday |
920.55 919.4 |
920.65 | 917.65 | 904 |
| 422 | 7.45 0.82 % |
22-01-2025 14:15:00 Wednesday |
912.95 920.4 |
920.5 | 912.95 | 1797 |
| 423 | -0.5 -0.05 % |
22-01-2025 13:15:00 Wednesday |
913.45 912.95 |
913.45 | 908 | 1491 |
| 424 | -1.8 -0.2 % |
22-01-2025 12:15:00 Wednesday |
915.25 913.45 |
916.45 | 911.9 | 1469 |
| 425 | -6.55 -0.71 % |
22-01-2025 11:15:00 Wednesday |
922 915.45 |
922.05 | 913.55 | 3679 |
| 426 | -2.95 -0.32 % |
22-01-2025 10:15:00 Wednesday |
925.35 922.4 |
928.45 | 922.4 | 4828 |
| 427 | -1.2 -0.13 % |
22-01-2025 09:15:00 Wednesday |
927.15 925.95 |
930.7 | 922.75 | 10294 |
| 428 | -1.55 -0.17 % |
21-01-2025 15:15:00 Tuesday |
928.65 927.1 |
928.7 | 924.45 | 2838 |
| 429 | -2.3 -0.25 % |
21-01-2025 14:15:00 Tuesday |
931.1 928.8 |
931.5 | 926.5 | 7512 |
| 430 | 5.75 0.62 % |
21-01-2025 13:15:00 Tuesday |
925.75 931.5 |
932.1 | 922 | 10469 |
| 431 | -0.2 -0.02 % |
21-01-2025 12:15:00 Tuesday |
927.05 926.85 |
928.65 | 923.6 | 3377 |
| 432 | 3.65 0.4 % |
21-01-2025 11:15:00 Tuesday |
923.45 927.1 |
929.2 | 920.55 | 4430 |
| 433 | -1.6 -0.17 % |
21-01-2025 10:15:00 Tuesday |
924.95 923.35 |
924.95 | 919.45 | 5308 |
| 434 | 1.7 0.18 % |
21-01-2025 09:15:00 Tuesday |
923.25 924.95 |
932.8 | 922 | 16372 |
| 435 | 3.75 0.41 % |
20-01-2025 15:15:00 Monday |
918.65 922.4 |
922.4 | 917.8 | 2070 |
| 436 | 0.05 0.01 % |
20-01-2025 14:15:00 Monday |
918.95 919 |
919.75 | 915.35 | 3256 |
| 437 | -4.2 -0.46 % |
20-01-2025 13:15:00 Monday |
921.6 917.4 |
922.05 | 915.85 | 1201 |
| 438 | 3.3 0.36 % |
20-01-2025 12:15:00 Monday |
917.95 921.25 |
921.95 | 917.2 | 3567 |
| 439 | -1 -0.11 % |
20-01-2025 11:15:00 Monday |
919.5 918.5 |
925.65 | 917.85 | 5181 |
| 440 | 10.1 1.11 % |
20-01-2025 10:15:00 Monday |
909.4 919.5 |
919.5 | 908 | 4245 |
| 441 | 1.8 0.2 % |
20-01-2025 09:15:00 Monday |
908.2 910 |
910 | 901 | 2989 |
| 442 | 0.65 0.07 % |
17-01-2025 15:15:00 Friday |
908.35 909 |
910.05 | 907.1 | 1926 |
| 443 | -3.65 -0.4 % |
17-01-2025 14:15:00 Friday |
911.15 907.5 |
914.25 | 907.1 | 5555 |
| 444 | 0.75 0.08 % |
17-01-2025 13:15:00 Friday |
909.5 910.25 |
910.95 | 908.1 | 1365 |
| 445 | 1.1 0.12 % |
17-01-2025 12:15:00 Friday |
908.95 910.05 |
915.2 | 908.95 | 1256 |
| 446 | -0.05 -0.01 % |
17-01-2025 11:15:00 Friday |
908.95 908.9 |
910.1 | 906.8 | 684 |
| 447 | -5.8 -0.63 % |
17-01-2025 10:15:00 Friday |
914.05 908.25 |
915.45 | 907.1 | 2568 |
| 448 | 7.55 0.83 % |
17-01-2025 09:15:00 Friday |
906.45 914 |
917.4 | 905.95 | 7738 |
| 449 | 2.75 0.3 % |
16-01-2025 15:15:00 Thursday |
906.55 909.3 |
909.3 | 905.3 | 1754 |
| 450 | -0.7 -0.08 % |
16-01-2025 14:15:00 Thursday |
907.6 906.9 |
908.45 | 905.5 | 2458 |
| 451 | 5.05 0.56 % |
16-01-2025 13:15:00 Thursday |
902.55 907.6 |
908 | 902.45 | 3496 |
| 452 | -0.55 -0.06 % |
16-01-2025 12:15:00 Thursday |
902.45 901.9 |
902.95 | 900.65 | 976 |
| 453 | 2.45 0.27 % |
16-01-2025 11:15:00 Thursday |
900.05 902.5 |
907.4 | 900.05 | 2159 |
| 454 | -8.25 -0.91 % |
16-01-2025 10:15:00 Thursday |
908.5 900.25 |
908.5 | 900.25 | 4238 |
| 455 | 2.45 0.27 % |
16-01-2025 09:15:00 Thursday |
906.85 909.3 |
914.4 | 906.85 | 8614 |
| 456 | 3.35 0.37 % |
15-01-2025 15:15:00 Wednesday |
903.15 906.5 |
906.5 | 902.6 | 767 |
| 457 | 0.9 0.1 % |
15-01-2025 14:15:00 Wednesday |
903 903.9 |
905.7 | 901.85 | 3798 |
| 458 | -2.9 -0.32 % |
15-01-2025 13:15:00 Wednesday |
906.6 903.7 |
907.75 | 903.7 | 1904 |
| 459 | -1.35 -0.15 % |
15-01-2025 12:15:00 Wednesday |
907.65 906.3 |
909.85 | 906 | 1326 |
| 460 | -2.55 -0.28 % |
15-01-2025 11:15:00 Wednesday |
911.15 908.6 |
911.25 | 907.6 | 2900 |
| 461 | 2 0.22 % |
15-01-2025 10:15:00 Wednesday |
909.15 911.15 |
912.65 | 908 | 1716 |
| 462 | 0.9 0.1 % |
15-01-2025 09:15:00 Wednesday |
908.1 909 |
910 | 903.05 | 6713 |
| 463 | -0.2 -0.02 % |
14-01-2025 15:15:00 Tuesday |
905.45 905.25 |
906.8 | 904.7 | 2944 |
| 464 | 5.1 0.57 % |
14-01-2025 14:15:00 Tuesday |
901 906.1 |
907.25 | 899.9 | 19058 |
| 465 | -5.6 -0.62 % |
14-01-2025 13:15:00 Tuesday |
906.9 901.3 |
907.9 | 901.3 | 7043 |
| 466 | 3.1 0.34 % |
14-01-2025 12:15:00 Tuesday |
903.8 906.9 |
911.5 | 902.45 | 4460 |
| 467 | -2.6 -0.29 % |
14-01-2025 11:15:00 Tuesday |
905.05 902.45 |
908.1 | 901.8 | 3197 |
| 468 | 8.45 0.94 % |
14-01-2025 10:15:00 Tuesday |
897.45 905.9 |
906.25 | 894.75 | 2875 |
| 469 | 15.7 1.78 % |
14-01-2025 09:15:00 Tuesday |
881.95 897.65 |
903.6 | 881.95 | 5116 |
| 470 | -0.5 -0.06 % |
13-01-2025 15:15:00 Monday |
884.8 884.3 |
887.25 | 883.85 | 1880 |
| 471 | -4.1 -0.46 % |
13-01-2025 14:15:00 Monday |
888.15 884.05 |
888.15 | 879.6 | 13169 |
| 472 | -3.05 -0.34 % |
13-01-2025 13:15:00 Monday |
890.45 887.4 |
891.7 | 886.1 | 5718 |
| 473 | -0.15 -0.02 % |
13-01-2025 12:15:00 Monday |
890.6 890.45 |
891.95 | 888.15 | 3554 |
| 474 | -2.9 -0.32 % |
13-01-2025 11:15:00 Monday |
893.5 890.6 |
894.45 | 889.05 | 6092 |
| 475 | 0.2 0.02 % |
13-01-2025 10:15:00 Monday |
893.4 893.6 |
898.55 | 891.75 | 7277 |
| 476 | -5.85 -0.65 % |
13-01-2025 09:15:00 Monday |
898.6 892.75 |
898.6 | 884.85 | 19720 |
| 477 | 0.05 0.01 % |
10-01-2025 15:15:00 Friday |
899.15 899.2 |
902.5 | 898.3 | 6969 |
| 478 | 1.85 0.21 % |
10-01-2025 14:15:00 Friday |
897.55 899.4 |
900.8 | 896 | 2499 |
| 479 | -3.5 -0.39 % |
10-01-2025 13:15:00 Friday |
900.95 897.45 |
903.15 | 896.25 | 1371 |
| 480 | 3 0.33 % |
10-01-2025 12:15:00 Friday |
897.95 900.95 |
902.1 | 897.95 | 2023 |
| 481 | 2.05 0.23 % |
10-01-2025 11:15:00 Friday |
895.9 897.95 |
899.15 | 893.55 | 2753 |
| 482 | 7.4 0.83 % |
10-01-2025 10:15:00 Friday |
887.45 894.85 |
895.65 | 886.05 | 2681 |
| 483 | -3.85 -0.43 % |
10-01-2025 09:15:00 Friday |
890.8 886.95 |
894.95 | 880.45 | 9485 |
| 484 | -0.1 -0.01 % |
09-01-2025 15:15:00 Thursday |
891.05 890.95 |
893 | 888.35 | 3235 |
| 485 | -2 -0.22 % |
09-01-2025 14:15:00 Thursday |
892.6 890.6 |
893.75 | 890.1 | 4127 |
| 486 | -7.9 -0.88 % |
09-01-2025 13:15:00 Thursday |
900.4 892.5 |
900.5 | 891.4 | 11739 |
| 487 | -0.5 -0.06 % |
09-01-2025 12:15:00 Thursday |
900.9 900.4 |
903.55 | 899.25 | 1443 |
| 488 | 5.05 0.56 % |
09-01-2025 11:15:00 Thursday |
895.3 900.35 |
900.9 | 894.5 | 2233 |
| 489 | -5.1 -0.57 % |
09-01-2025 10:15:00 Thursday |
900.6 895.5 |
900.65 | 895.35 | 3662 |
| 490 | -0.6 -0.07 % |
09-01-2025 09:15:00 Thursday |
901.55 900.95 |
908.95 | 900 | 7600 |
| 491 | -0.9 -0.1 % |
08-01-2025 15:15:00 Wednesday |
902.25 901.35 |
903.6 | 900 | 3283 |
| 492 | -2.85 -0.31 % |
08-01-2025 14:15:00 Wednesday |
905.45 902.6 |
909.2 | 901 | 5400 |
| 493 | 8.35 0.93 % |
08-01-2025 13:15:00 Wednesday |
896.65 905 |
905 | 896.05 | 3031 |
| 494 | -0.9 -0.1 % |
08-01-2025 12:15:00 Wednesday |
898.35 897.45 |
899.55 | 895.85 | 2354 |
| 495 | -3.25 -0.36 % |
08-01-2025 11:15:00 Wednesday |
901.3 898.05 |
901.95 | 897.2 | 1535 |
| 496 | -5.35 -0.59 % |
08-01-2025 10:15:00 Wednesday |
907.4 902.05 |
907.75 | 900.4 | 1636 |
| 497 | -0.8 -0.09 % |
08-01-2025 09:15:00 Wednesday |
907.1 906.3 |
910.45 | 903.8 | 2531 |
| 498 | -2.4 -0.26 % |
07-01-2025 15:15:00 Tuesday |
911.65 909.25 |
912.95 | 909.25 | 1783 |
| 499 | 1.7 0.19 % |
07-01-2025 14:15:00 Tuesday |
911.15 912.85 |
912.9 | 909.55 | 21062 |
| 500 | 2.45 0.27 % |
07-01-2025 13:15:00 Tuesday |
908.55 911 |
913.5 | 908.45 | 16751 |
| 501 | -0.45 -0.05 % |
07-01-2025 12:15:00 Tuesday |
908.95 908.5 |
910.6 | 908.2 | 632 |
| 502 | 1.25 0.14 % |
07-01-2025 11:15:00 Tuesday |
907.15 908.4 |
912 | 907.15 | 1827 |
| 503 | -2.4 -0.26 % |
07-01-2025 10:15:00 Tuesday |
909.55 907.15 |
910.95 | 906.15 | 2128 |
| 504 | 8.4 0.93 % |
07-01-2025 09:15:00 Tuesday |
900.55 908.95 |
912 | 900 | 6434 |
| 505 | 1.8 0.2 % |
06-01-2025 15:15:00 Monday |
898.7 900.5 |
901.55 | 898 | 1878 |
| 506 | -5.65 -0.62 % |
06-01-2025 14:15:00 Monday |
905.25 899.6 |
905.5 | 899 | 2936 |
| 507 | -2.25 -0.25 % |
06-01-2025 13:15:00 Monday |
905.4 903.15 |
906.15 | 900.6 | 4059 |
| 508 | -0.15 -0.02 % |
06-01-2025 12:15:00 Monday |
906 905.85 |
909 | 905.1 | 1876 |
| 509 | 3.85 0.43 % |
06-01-2025 11:15:00 Monday |
903 906.85 |
908.95 | 900 | 4225 |
| 510 | -6.7 -0.74 % |
06-01-2025 10:15:00 Monday |
909.7 903 |
911.95 | 903 | 2718 |
| 511 | -2.1 -0.23 % |
06-01-2025 09:15:00 Monday |
910.1 908 |
915 | 906 | 2814 |
| 512 | -3.2 -0.35 % |
03-01-2025 15:15:00 Friday |
915.4 912.2 |
916.15 | 911.8 | 24683 |
| 513 | -1.2 -0.13 % |
03-01-2025 14:15:00 Friday |
916.2 915 |
918.65 | 914.2 | 33991 |
| 514 | -1.4 -0.15 % |
03-01-2025 13:15:00 Friday |
917.9 916.5 |
921 | 916.2 | 20566 |
| 515 | -1.4 -0.15 % |
03-01-2025 12:15:00 Friday |
920.85 919.45 |
922.05 | 917.45 | 6589 |
| 516 | 2.9 0.32 % |
03-01-2025 11:15:00 Friday |
918.4 921.3 |
924.8 | 918.4 | 2506 |
| 517 | -0.45 -0.05 % |
03-01-2025 10:15:00 Friday |
918.65 918.2 |
921 | 917 | 2004 |
| 518 | 7.1 0.78 % |
03-01-2025 09:15:00 Friday |
912.55 919.65 |
921.7 | 912.2 | 8827 |
| 519 | -1.05 -0.12 % |
02-01-2025 15:15:00 Thursday |
911.55 910.5 |
912.7 | 910.5 | 1431 |
| 520 | -3.25 -0.36 % |
02-01-2025 14:15:00 Thursday |
914.7 911.45 |
915.55 | 911.45 | 2262 |
| 521 | 1.8 0.2 % |
02-01-2025 13:15:00 Thursday |
911.8 913.6 |
915.75 | 911.35 | 4388 |
| 522 | 6.55 0.72 % |
02-01-2025 12:15:00 Thursday |
905.45 912 |
912.1 | 905.15 | 14904 |
| 523 | -1.6 -0.18 % |
02-01-2025 11:15:00 Thursday |
906.6 905 |
906.6 | 903.45 | 948 |
| 524 | 3.2 0.35 % |
02-01-2025 10:15:00 Thursday |
902.95 906.15 |
906.7 | 901.5 | 1690 |
| 525 | -10.65 -1.17 % |
02-01-2025 09:15:00 Thursday |
913 902.35 |
913 | 901.4 | 5385 |
| 526 | 1 0.11 % |
01-01-2025 15:15:00 Wednesday |
905 906 |
907 | 904.45 | 1601 |
| 527 | -1.1 -0.12 % |
01-01-2025 14:15:00 Wednesday |
906.6 905.5 |
907.2 | 904.9 | 816 |
| 528 | 1.85 0.2 % |
01-01-2025 13:15:00 Wednesday |
905.2 907.05 |
910 | 903.65 | 2313 |
| 529 | 0.1 0.01 % |
01-01-2025 12:15:00 Wednesday |
904.95 905.05 |
907.75 | 904.95 | 1738 |
| 530 | -2.55 -0.28 % |
01-01-2025 11:15:00 Wednesday |
906.2 903.65 |
908.5 | 902.55 | 1925 |
| 531 | 8.65 0.96 % |
01-01-2025 10:15:00 Wednesday |
897.55 906.2 |
908.2 | 897 | 3267 |
| 532 | -4.75 -0.53 % |
01-01-2025 09:15:00 Wednesday |
902.3 897.55 |
902.35 | 891 | 5374 |
| 533 | 0.65 0.07 % |
31-12-2024 15:15:00 Tuesday |
901.7 902.35 |
902.35 | 900.5 | 1085 |
| 534 | -3.15 -0.35 % |
31-12-2024 14:15:00 Tuesday |
905.85 902.7 |
905.85 | 900 | 2366 |
| 535 | 4.5 0.5 % |
31-12-2024 13:15:00 Tuesday |
901 905.5 |
906.55 | 900.5 | 2512 |
| 536 | -1.95 -0.22 % |
31-12-2024 12:15:00 Tuesday |
902.5 900.55 |
904 | 900 | 1574 |
| 537 | -1.55 -0.17 % |
31-12-2024 11:15:00 Tuesday |
903.45 901.9 |
903.5 | 900 | 1696 |
| 538 | 3.2 0.36 % |
31-12-2024 10:15:00 Tuesday |
900.2 903.4 |
903.5 | 899.45 | 2816 |
| 539 | -0.55 -0.06 % |
31-12-2024 09:15:00 Tuesday |
899.35 898.8 |
904.05 | 897.5 | 7688 |
| 540 | 1.65 0.18 % |
30-12-2024 15:15:00 Monday |
896.35 898 |
901 | 896.3 | 4588 |
| 541 | -4.15 -0.46 % |
30-12-2024 14:15:00 Monday |
900.25 896.1 |
904.5 | 896 | 5846 |
| 542 | -5.1 -0.56 % |
30-12-2024 13:15:00 Monday |
905.75 900.65 |
905.9 | 899.4 | 5047 |
| 543 | -2.25 -0.25 % |
30-12-2024 12:15:00 Monday |
908 905.75 |
908.1 | 905.25 | 1736 |
| 544 | 1.8 0.2 % |
30-12-2024 11:15:00 Monday |
908 909.8 |
912.7 | 908 | 6892 |
| 545 | -1.35 -0.15 % |
30-12-2024 10:15:00 Monday |
909 907.65 |
911.85 | 906.5 | 3377 |
| 546 | -5.15 -0.56 % |
30-12-2024 09:15:00 Monday |
913.2 908.05 |
919.85 | 904.5 | 6438 |
| 547 | -0.35 -0.04 % |
27-12-2024 15:15:00 Friday |
913.85 913.5 |
914.75 | 912.5 | 2646 |
| 548 | -0.5 -0.05 % |
27-12-2024 14:15:00 Friday |
913.6 913.1 |
915.75 | 910.85 | 25464 |
| 549 | -2.3 -0.25 % |
27-12-2024 13:15:00 Friday |
915.4 913.1 |
915.75 | 911.7 | 7770 |
| 550 | -2.6 -0.28 % |
27-12-2024 12:15:00 Friday |
918 915.4 |
918 | 914.2 | 1882 |
| 551 | -3.4 -0.37 % |
27-12-2024 11:15:00 Friday |
921.4 918 |
922.7 | 918 | 7197 |
| 552 | -2.3 -0.25 % |
27-12-2024 10:15:00 Friday |
923.85 921.55 |
926 | 920.6 | 4610 |
| 553 | 10.65 1.17 % |
27-12-2024 09:15:00 Friday |
913.3 923.95 |
923.95 | 913.3 | 6096 |
| 554 | 1.45 0.16 % |
26-12-2024 15:15:00 Thursday |
913.55 915 |
915 | 913.15 | 6150 |
| 555 | -0.65 -0.07 % |
26-12-2024 14:15:00 Thursday |
914.65 914 |
915.9 | 913.8 | 9284 |
| 556 | -3.1 -0.34 % |
26-12-2024 13:15:00 Thursday |
918 914.9 |
920.8 | 914.2 | 3891 |
| 557 | -0.75 -0.08 % |
26-12-2024 12:15:00 Thursday |
920.1 919.35 |
920.1 | 916.7 | 2102 |
| 558 | -2.2 -0.24 % |
26-12-2024 11:15:00 Thursday |
921.6 919.4 |
922.05 | 918.5 | 1562 |
| 559 | -2.1 -0.23 % |
26-12-2024 10:15:00 Thursday |
924.9 922.8 |
925.35 | 920.7 | 1544 |
| 560 | 3.15 0.34 % |
26-12-2024 09:15:00 Thursday |
921.85 925 |
929 | 921.05 | 18671 |
| 561 | 2.85 0.31 % |
24-12-2024 15:15:00 Tuesday |
920.35 923.2 |
924.25 | 920.35 | 6107 |
| 562 | -3.1 -0.34 % |
24-12-2024 14:15:00 Tuesday |
924.5 921.4 |
924.5 | 918.55 | 7563 |
| 563 | -4.85 -0.52 % |
24-12-2024 13:15:00 Tuesday |
929.3 924.45 |
931 | 923.85 | 1801 |
| 564 | 2.7 0.29 % |
24-12-2024 12:15:00 Tuesday |
925.65 928.35 |
929.6 | 923.65 | 1352 |
| 565 | -0.65 -0.07 % |
24-12-2024 11:15:00 Tuesday |
926.95 926.3 |
929.25 | 926.25 | 1539 |
| 566 | -7.05 -0.76 % |
24-12-2024 10:15:00 Tuesday |
933.65 926.6 |
935.95 | 926.2 | 3840 |
| 567 | -4.05 -0.43 % |
24-12-2024 09:15:00 Tuesday |
936.7 932.65 |
936.7 | 925 | 5513 |
| 568 | -0.35 -0.04 % |
23-12-2024 15:15:00 Monday |
938.2 937.85 |
938.2 | 934.55 | 2213 |
| 569 | 5.6 0.6 % |
23-12-2024 14:15:00 Monday |
932.6 938.2 |
941.85 | 932.2 | 7039 |
| 570 | -4.55 -0.49 % |
23-12-2024 13:15:00 Monday |
936.55 932 |
937.95 | 921.45 | 9837 |
| 571 | -6.65 -0.7 % |
23-12-2024 12:15:00 Monday |
943.6 936.95 |
945 | 936.85 | 5475 |
| 572 | -4.05 -0.43 % |
23-12-2024 11:15:00 Monday |
947.4 943.35 |
950.8 | 943.1 | 9013 |
| 573 | 7.1 0.76 % |
23-12-2024 10:15:00 Monday |
939.15 946.25 |
949.5 | 934.05 | 19056 |
| 574 | 3.45 0.37 % |
23-12-2024 09:15:00 Monday |
935.05 938.5 |
947.95 | 930 | 36641 |
| 575 | 17.2 1.88 % |
20-12-2024 15:15:00 Friday |
913.05 930.25 |
934.1 | 912.65 | 55640 |
| 576 | -14.4 -1.55 % |
20-12-2024 14:15:00 Friday |
927.55 913.15 |
930.5 | 912 | 96008 |
| 577 | 3.4 0.37 % |
20-12-2024 13:15:00 Friday |
924.6 928 |
928.95 | 922.2 | 15865 |
| 578 | -11.75 -1.26 % |
20-12-2024 12:15:00 Friday |
936 924.25 |
936 | 921.2 | 9821 |
| 579 | 1.45 0.16 % |
20-12-2024 11:15:00 Friday |
935.1 936.55 |
938 | 932.2 | 4473 |
| 580 | 16.85 1.84 % |
20-12-2024 10:15:00 Friday |
917.7 934.55 |
941.1 | 917.6 | 18098 |
| 581 | -9.8 -1.06 % |
20-12-2024 09:15:00 Friday |
927.05 917.25 |
928.6 | 912.2 | 16311 |
| 582 | 0.8 0.09 % |
19-12-2024 15:15:00 Thursday |
924.2 925 |
927.25 | 923.6 | 5043 |
| 583 | 2 0.22 % |
19-12-2024 14:15:00 Thursday |
923.25 925.25 |
927.6 | 922.1 | 5822 |
| 584 | -2.85 -0.31 % |
19-12-2024 13:15:00 Thursday |
925.85 923 |
926.45 | 923 | 4348 |
| 585 | -4.6 -0.49 % |
19-12-2024 12:15:00 Thursday |
930.45 925.85 |
930.8 | 925 | 4640 |
| 586 | 4.4 0.47 % |
19-12-2024 11:15:00 Thursday |
926.6 931 |
931.5 | 924.5 | 9133 |
| 587 | -2.2 -0.24 % |
19-12-2024 10:15:00 Thursday |
928.85 926.65 |
932.4 | 925.6 | 5829 |
| 588 | -6.15 -0.66 % |
19-12-2024 09:15:00 Thursday |
935 928.85 |
941.3 | 928 | 18046 |
| 589 | 1.8 0.19 % |
18-12-2024 15:15:00 Wednesday |
949.2 951 |
951 | 945.8 | 2930 |
| 590 | 1.35 0.14 % |
18-12-2024 14:15:00 Wednesday |
947.5 948.85 |
950.3 | 942 | 5470 |
| 591 | -6.15 -0.64 % |
18-12-2024 13:15:00 Wednesday |
953.5 947.35 |
953.5 | 945.35 | 2640 |
| 592 | 5.65 0.6 % |
18-12-2024 12:15:00 Wednesday |
947.45 953.1 |
954 | 943.5 | 5235 |
| 593 | -12.55 -1.31 % |
18-12-2024 11:15:00 Wednesday |
958.7 946.15 |
958.7 | 943.95 | 11487 |
| 594 | 2.55 0.27 % |
18-12-2024 10:15:00 Wednesday |
956 958.55 |
962.4 | 956 | 1832 |
| 595 | -12.35 -1.27 % |
18-12-2024 09:15:00 Wednesday |
969.8 957.45 |
969.8 | 956.2 | 5398 |
| 596 | -8.4 -0.87 % |
17-12-2024 15:15:00 Tuesday |
968.4 960 |
968.45 | 960 | 2802 |
| 597 | 0.15 0.02 % |
17-12-2024 14:15:00 Tuesday |
968.55 968.7 |
970.2 | 966.8 | 2774 |
| 598 | -4.5 -0.46 % |
17-12-2024 13:15:00 Tuesday |
973 968.5 |
973 | 966.35 | 8294 |
| 599 | -4.25 -0.43 % |
17-12-2024 12:15:00 Tuesday |
977.7 973.45 |
979.45 | 973.2 | 1946 |
| 600 | -0.15 -0.02 % |
17-12-2024 11:15:00 Tuesday |
979 978.85 |
983.2 | 977.7 | 4131 |
| 601 | -2.05 -0.21 % |
17-12-2024 10:15:00 Tuesday |
981.1 979.05 |
983.3 | 976 | 3742 |
| 602 | -4.4 -0.45 % |
17-12-2024 09:15:00 Tuesday |
985.1 980.7 |
989 | 980 | 9366 |
| 603 | 1.6 0.16 % |
16-12-2024 15:15:00 Monday |
989.65 991.25 |
992.7 | 989.5 | 3516 |
| 604 | 2.1 0.21 % |
16-12-2024 14:15:00 Monday |
987.55 989.65 |
989.65 | 987 | 4363 |
| 605 | -0.95 -0.1 % |
16-12-2024 13:15:00 Monday |
988.5 987.55 |
989.95 | 987.55 | 3975 |
| 606 | 2.45 0.25 % |
16-12-2024 12:15:00 Monday |
986.05 988.5 |
989 | 984.25 | 3677 |
| 607 | 0.6 0.06 % |
16-12-2024 11:15:00 Monday |
986.4 987 |
989 | 985.6 | 3925 |
| 608 | -0.9 -0.09 % |
16-12-2024 10:15:00 Monday |
987.95 987.05 |
989.5 | 986.4 | 8335 |
| 609 | -18.2 -1.81 % |
16-12-2024 09:15:00 Monday |
1006.05 987.85 |
1006.05 | 983.9 | 11896 |
| 610 | -3.95 -0.39 % |
13-12-2024 15:15:00 Friday |
1001.45 997.5 |
1002.7 | 995.8 | 14638 |
| 611 | 3.75 0.38 % |
13-12-2024 14:15:00 Friday |
998.15 1001.9 |
1003.3 | 994.3 | 40338 |
| 612 | 5.55 0.56 % |
13-12-2024 13:15:00 Friday |
992.65 998.2 |
999.7 | 990.05 | 5968 |
| 613 | 3.25 0.33 % |
13-12-2024 12:15:00 Friday |
988.85 992.1 |
995 | 984.35 | 10966 |
| 614 | 13.9 1.43 % |
13-12-2024 11:15:00 Friday |
975 988.9 |
989.9 | 975 | 9225 |
| 615 | -7.4 -0.75 % |
13-12-2024 10:15:00 Friday |
983.4 976 |
983.4 | 973.05 | 6894 |
| 616 | -10.45 -1.05 % |
13-12-2024 09:15:00 Friday |
993.05 982.6 |
1000 | 975.65 | 25786 |
| 617 | -2.8 -0.28 % |
12-12-2024 15:15:00 Thursday |
1006.4 1003.6 |
1006.85 | 1002.15 | 24060 |
| 618 | -0.05 0 % |
12-12-2024 14:15:00 Thursday |
1007.05 1007 |
1008.85 | 1002.2 | 13952 |
| 619 | -2 -0.2 % |
12-12-2024 13:15:00 Thursday |
1008.3 1006.3 |
1012.6 | 1004 | 4554 |
| 620 | 12.35 1.24 % |
12-12-2024 12:15:00 Thursday |
996.65 1009 |
1012 | 995.95 | 6339 |
| 621 | -4.75 -0.47 % |
12-12-2024 11:15:00 Thursday |
1000.15 995.4 |
1000.15 | 995.4 | 1960 |
| 622 | 7.05 0.71 % |
12-12-2024 10:15:00 Thursday |
993.25 1000.3 |
1001.65 | 991.5 | 4497 |
| 623 | -5.35 -0.53 % |
12-12-2024 09:15:00 Thursday |
1000 994.65 |
1005.1 | 991.7 | 6191 |
| 624 | -3.1 -0.31 % |
11-12-2024 15:15:00 Wednesday |
1001.7 998.6 |
1001.7 | 997.1 | 7718 |
| 625 | -3.8 -0.38 % |
11-12-2024 14:15:00 Wednesday |
1005.1 1001.3 |
1005.6 | 999.25 | 10363 |
| 626 | -3.75 -0.37 % |
11-12-2024 13:15:00 Wednesday |
1009 1005.25 |
1009.05 | 1004.25 | 5352 |
| 627 | -5.75 -0.57 % |
11-12-2024 12:15:00 Wednesday |
1013.55 1007.8 |
1014.3 | 1006.6 | 13819 |
| 628 | 3.1 0.31 % |
11-12-2024 11:15:00 Wednesday |
1010.45 1013.55 |
1015.6 | 1009.6 | 9775 |
| 629 | -5.3 -0.52 % |
11-12-2024 10:15:00 Wednesday |
1016.05 1010.75 |
1018.75 | 1008 | 6294 |
| 630 | -1.6 -0.16 % |
11-12-2024 09:15:00 Wednesday |
1018.6 1017 |
1020.6 | 1008.1 | 11911 |
| 631 | -2.5 -0.25 % |
10-12-2024 15:15:00 Tuesday |
1013.7 1011.2 |
1013.85 | 1011.2 | 3559 |
| 632 | 2.6 0.26 % |
10-12-2024 14:15:00 Tuesday |
1010.65 1013.25 |
1015 | 1009.9 | 4414 |
| 633 | 1.25 0.12 % |
10-12-2024 13:15:00 Tuesday |
1009 1010.25 |
1011.45 | 1006.05 | 3445 |
| 634 | -2.3 -0.23 % |
10-12-2024 12:15:00 Tuesday |
1011.3 1009 |
1011.6 | 1008.25 | 3132 |
| 635 | -6.4 -0.63 % |
10-12-2024 11:15:00 Tuesday |
1018.1 1011.7 |
1018.55 | 1010.9 | 2742 |
| 636 | -1.3 -0.13 % |
10-12-2024 10:15:00 Tuesday |
1018.95 1017.65 |
1021.95 | 1015.55 | 24648 |
| 637 | 4.2 0.41 % |
10-12-2024 09:15:00 Tuesday |
1015.05 1019.25 |
1023 | 1012 | 16373 |
| 638 | 3.35 0.33 % |
09-12-2024 15:15:00 Monday |
1010 1013.35 |
1013.5 | 1010 | 2886 |
| 639 | 3.3 0.33 % |
09-12-2024 14:15:00 Monday |
1007.2 1010.5 |
1015.8 | 1006.35 | 4822 |
| 640 | -2.7 -0.27 % |
09-12-2024 13:15:00 Monday |
1009 1006.3 |
1012.5 | 1004.8 | 11266 |
| 641 | 9.25 0.93 % |
09-12-2024 12:15:00 Monday |
998.75 1008 |
1008 | 994.35 | 3306 |
| 642 | -0.2 -0.02 % |
09-12-2024 11:15:00 Monday |
998 997.8 |
999.45 | 994.35 | 2115 |
| 643 | -0.6 -0.06 % |
09-12-2024 10:15:00 Monday |
998.6 998 |
1001.6 | 998 | 1499 |
| 644 | -6.45 -0.64 % |
09-12-2024 09:15:00 Monday |
1005.95 999.5 |
1011.5 | 998 | 5693 |
| 645 | -3.15 -0.31 % |
06-12-2024 15:15:00 Friday |
1006.15 1003 |
1006.3 | 1002.15 | 8718 |
| 646 | 3.55 0.35 % |
06-12-2024 14:15:00 Friday |
1002.6 1006.15 |
1006.15 | 999.95 | 50618 |
| 647 | -4.4 -0.44 % |
06-12-2024 13:15:00 Friday |
1007.4 1003 |
1007.4 | 1001.45 | 4320 |
| 648 | 7.8 0.78 % |
06-12-2024 12:15:00 Friday |
999.2 1007 |
1007 | 997.2 | 3425 |
| 649 | -1.35 -0.13 % |
06-12-2024 11:15:00 Friday |
1000.65 999.3 |
1001 | 998.45 | 2089 |
| 650 | 3.6 0.36 % |
06-12-2024 10:15:00 Friday |
998.1 1001.7 |
1004 | 997.3 | 2122 |
| 651 | 16 1.63 % |
06-12-2024 09:15:00 Friday |
982.2 998.2 |
1006.9 | 982.2 | 7381 |
| 652 | -2.25 -0.22 % |
05-12-2024 15:15:00 Thursday |
1000.6 998.35 |
1002.2 | 996.05 | 1702 |
| 653 | -3.4 -0.34 % |
05-12-2024 14:15:00 Thursday |
1003.1 999.7 |
1009.1 | 990.6 | 11111 |
| 654 | 6.6 0.66 % |
05-12-2024 13:15:00 Thursday |
996.5 1003.1 |
1005.15 | 994.1 | 7042 |
| 655 | 3.2 0.32 % |
05-12-2024 12:15:00 Thursday |
992.8 996 |
996 | 991 | 3587 |
| 656 | 10.45 1.07 % |
05-12-2024 11:15:00 Thursday |
981.2 991.65 |
993.2 | 978 | 8165 |
| 657 | 0.05 0.01 % |
05-12-2024 10:15:00 Thursday |
981.2 981.25 |
983.45 | 977.6 | 3962 |
| 658 | -7.95 -0.8 % |
05-12-2024 09:15:00 Thursday |
989.15 981.2 |
995 | 980.1 | 8762 |
| 659 | -1.55 -0.16 % |
04-12-2024 15:15:00 Wednesday |
995.45 993.9 |
996.75 | 993.4 | 797 |
| 660 | 3.95 0.4 % |
04-12-2024 14:15:00 Wednesday |
991.3 995.25 |
997.1 | 989 | 2881 |
| 661 | 1.6 0.16 % |
04-12-2024 13:15:00 Wednesday |
990.1 991.7 |
991.7 | 988.15 | 650 |
| 662 | 2.3 0.23 % |
04-12-2024 12:15:00 Wednesday |
987.7 990 |
990.7 | 986 | 1198 |
| 663 | -8.25 -0.83 % |
04-12-2024 11:15:00 Wednesday |
995.3 987.05 |
997.6 | 985.75 | 2129 |
| 664 | -1 -0.1 % |
04-12-2024 10:15:00 Wednesday |
996.3 995.3 |
997.75 | 994.6 | 1250 |
| 665 | -1.2 -0.12 % |
04-12-2024 09:15:00 Wednesday |
999 997.8 |
1002.75 | 996.95 | 2614 |
| 666 | -4.65 -0.47 % |
03-12-2024 15:15:00 Tuesday |
999.8 995.15 |
1000.85 | 995.15 | 1403 |
| 667 | -0.1 -0.01 % |
03-12-2024 14:15:00 Tuesday |
999.4 999.3 |
1001.6 | 996 | 5355 |
| 668 | 5.55 0.56 % |
03-12-2024 13:15:00 Tuesday |
993.45 999 |
999.25 | 991.6 | 4898 |
| 669 | 0.8 0.08 % |
03-12-2024 12:15:00 Tuesday |
993.4 994.2 |
994.6 | 991.25 | 1428 |
| 670 | -2.35 -0.24 % |
03-12-2024 11:15:00 Tuesday |
995.4 993.05 |
996.05 | 991.7 | 2529 |
| 671 | 1.75 0.18 % |
03-12-2024 10:15:00 Tuesday |
993.65 995.4 |
998.25 | 992.9 | 8392 |
| 672 | -3.4 -0.34 % |
03-12-2024 09:15:00 Tuesday |
996.6 993.2 |
1015.1 | 991.2 | 21523 |
| 673 | 0.8 0.08 % |
02-12-2024 15:15:00 Monday |
989.25 990.05 |
991.1 | 988.95 | 5360 |
| 674 | 1.65 0.17 % |
02-12-2024 14:15:00 Monday |
987.55 989.2 |
991.1 | 985.95 | 8636 |
| 675 | 6 0.61 % |
02-12-2024 13:15:00 Monday |
981.65 987.65 |
988.7 | 980.55 | 7204 |
| 676 | 1.8 0.18 % |
02-12-2024 12:15:00 Monday |
979 980.8 |
982.9 | 977.65 | 5861 |
| 677 | 3.75 0.38 % |
02-12-2024 11:15:00 Monday |
975.5 979.25 |
980.05 | 974.7 | 3064 |
| 678 | 0 0 % |
02-12-2024 10:15:00 Monday |
975.5 975.5 |
978.5 | 974.55 | 5111 |
| 679 | 9.05 0.94 % |
02-12-2024 09:15:00 Monday |
966.2 975.25 |
976.55 | 961.65 | 9330 |
| 680 | -0.7 -0.07 % |
29-11-2024 15:15:00 Friday |
966.2 965.5 |
966.65 | 965.25 | 5461 |
| 681 | 0.45 0.05 % |
29-11-2024 14:15:00 Friday |
965.6 966.05 |
967.6 | 964.8 | 32580 |
| 682 | -0.05 -0.01 % |
29-11-2024 13:15:00 Friday |
965.65 965.6 |
970.35 | 965.6 | 9488 |
| 683 | -2.45 -0.25 % |
29-11-2024 12:15:00 Friday |
968.25 965.8 |
969.4 | 965.55 | 2173 |
| 684 | -0.45 -0.05 % |
29-11-2024 11:15:00 Friday |
968.75 968.3 |
971.45 | 965.6 | 4576 |
| 685 | 9.9 1.03 % |
29-11-2024 10:15:00 Friday |
959.05 968.95 |
969.45 | 958.1 | 10606 |
| 686 | -2.25 -0.23 % |
29-11-2024 09:15:00 Friday |
961.65 959.4 |
963.5 | 953.4 | 2963 |
| 687 | 4.4 0.46 % |
28-11-2024 15:15:00 Thursday |
953.6 958 |
958.9 | 952.1 | 2431 |
| 688 | -3.95 -0.41 % |
28-11-2024 14:15:00 Thursday |
957.55 953.6 |
958.55 | 950 | 4099 |
| 689 | -5.1 -0.53 % |
28-11-2024 13:15:00 Thursday |
962.75 957.65 |
962.95 | 953.95 | 5608 |
| 690 | -2.8 -0.29 % |
28-11-2024 12:15:00 Thursday |
965.15 962.35 |
967.55 | 961.85 | 1985 |
| 691 | 0.15 0.02 % |
28-11-2024 11:15:00 Thursday |
965.05 965.2 |
968 | 961.9 | 7994 |
| 692 | -4.25 -0.44 % |
28-11-2024 10:15:00 Thursday |
970.5 966.25 |
971.5 | 962.3 | 9696 |
| 693 | 5.3 0.55 % |
28-11-2024 09:15:00 Thursday |
965.2 970.5 |
973 | 964.85 | 9913 |
| 694 | 2.6 0.27 % |
27-11-2024 15:15:00 Wednesday |
968.4 971 |
971 | 967.8 | 5832 |
| 695 | 0.5 0.05 % |
27-11-2024 14:15:00 Wednesday |
967.85 968.35 |
969 | 966.35 | 4721 |
| 696 | 1.85 0.19 % |
27-11-2024 13:15:00 Wednesday |
966 967.85 |
968.3 | 963.65 | 5180 |
| 697 | 10.65 1.11 % |
27-11-2024 12:15:00 Wednesday |
955.85 966.5 |
966.5 | 955.25 | 6073 |
| 698 | -8.95 -0.93 % |
27-11-2024 11:15:00 Wednesday |
965.55 956.6 |
965.55 | 955.5 | 6225 |
| 699 | -2.15 -0.22 % |
27-11-2024 10:15:00 Wednesday |
967.7 965.55 |
968 | 962.4 | 5013 |
| 700 | 15.25 1.6 % |
27-11-2024 09:15:00 Wednesday |
952.65 967.9 |
968.75 | 952.65 | 7220 |
| 701 | -2.5 -0.26 % |
26-11-2024 15:15:00 Tuesday |
964.5 962 |
964.7 | 958.6 | 2864 |
| 702 | 5.4 0.56 % |
26-11-2024 14:15:00 Tuesday |
959.75 965.15 |
966.4 | 959.55 | 16860 |
| 703 | 0.5 0.05 % |
26-11-2024 13:15:00 Tuesday |
959 959.5 |
959.7 | 956.45 | 2370 |
| 704 | -0.65 -0.07 % |
26-11-2024 12:15:00 Tuesday |
959.05 958.4 |
960 | 955.5 | 3711 |
| 705 | 0.65 0.07 % |
26-11-2024 11:15:00 Tuesday |
958.55 959.2 |
960.9 | 955.45 | 3965 |
| 706 | 0.3 0.03 % |
26-11-2024 10:15:00 Tuesday |
958.3 958.6 |
963.5 | 956 | 8377 |
| 707 | 3.95 0.41 % |
26-11-2024 09:15:00 Tuesday |
954 957.95 |
962.5 | 950.8 | 13642 |
| 708 | 0.65 0.07 % |
25-11-2024 15:15:00 Monday |
953.6 954.25 |
954.65 | 951.9 | 5409 |
| 709 | 2.15 0.23 % |
25-11-2024 14:15:00 Monday |
952.45 954.6 |
957.5 | 951 | 9364 |
| 710 | 2.7 0.28 % |
25-11-2024 13:15:00 Monday |
949.25 951.95 |
951.95 | 947.45 | 3636 |
| 711 | -6.65 -0.7 % |
25-11-2024 12:15:00 Monday |
955.9 949.25 |
955.9 | 946.2 | 6390 |
| 712 | -5.25 -0.55 % |
25-11-2024 11:15:00 Monday |
960.55 955.3 |
961.4 | 954.9 | 9455 |
| 713 | 5.7 0.6 % |
25-11-2024 10:15:00 Monday |
955.75 961.45 |
961.45 | 952.85 | 11078 |
| 714 | -30.7 -3.11 % |
25-11-2024 09:15:00 Monday |
986.4 955.7 |
986.4 | 953.95 | 25574 |
| 715 | -2.2 -0.23 % |
22-11-2024 15:15:00 Friday |
976.75 974.55 |
981.55 | 972.7 | 26374 |
| 716 | 0.8 0.08 % |
22-11-2024 14:15:00 Friday |
975.75 976.55 |
980.4 | 972.55 | 57738 |
| 717 | 9.25 0.96 % |
22-11-2024 13:15:00 Friday |
966.5 975.75 |
975.75 | 966.05 | 18887 |
| 718 | 10.5 1.1 % |
22-11-2024 12:15:00 Friday |
956 966.5 |
967.25 | 954.9 | 4722 |
| 719 | 4.2 0.44 % |
22-11-2024 11:15:00 Friday |
951.25 955.45 |
956.7 | 950.2 | 2284 |
| 720 | -2.35 -0.25 % |
22-11-2024 10:15:00 Friday |
953.6 951.25 |
954.25 | 948 | 1737 |
| 721 | 14 1.49 % |
22-11-2024 09:15:00 Friday |
940.55 954.55 |
956.15 | 938.45 | 6190 |
| 722 | 1.8 0.19 % |
21-11-2024 15:15:00 Thursday |
944.2 946 |
946 | 942.3 | 3410 |
| 723 | -0.1 -0.01 % |
21-11-2024 14:15:00 Thursday |
943.65 943.55 |
944.65 | 939.65 | 3812 |
| 724 | -7.75 -0.82 % |
21-11-2024 13:15:00 Thursday |
950.7 942.95 |
950.8 | 942 | 2547 |
| 725 | 6.5 0.69 % |
21-11-2024 12:15:00 Thursday |
943 949.5 |
950.2 | 942.05 | 3047 |
| 726 | -0.05 -0.01 % |
21-11-2024 11:15:00 Thursday |
943.15 943.1 |
947 | 941.45 | 3297 |
| 727 | 5.75 0.61 % |
21-11-2024 10:15:00 Thursday |
938.2 943.95 |
945.5 | 938.2 | 4120 |
| 728 | -7.35 -0.78 % |
21-11-2024 09:15:00 Thursday |
946 938.65 |
946 | 936.4 | 9774 |
| 729 | -1.7 -0.18 % |
19-11-2024 15:15:00 Tuesday |
947.7 946 |
948.8 | 945 | 762 |
| 730 | -6.15 -0.64 % |
19-11-2024 14:15:00 Tuesday |
953.65 947.5 |
955 | 945.15 | 1133 |
| 731 | -6.65 -0.69 % |
19-11-2024 13:15:00 Tuesday |
959.9 953.25 |
960.75 | 953.25 | 1477 |
| 732 | 4.8 0.5 % |
19-11-2024 12:15:00 Tuesday |
954.6 959.4 |
959.4 | 954.25 | 1106 |
| 733 | -1.15 -0.12 % |
19-11-2024 11:15:00 Tuesday |
955.2 954.05 |
958.05 | 953.1 | 1318 |
| 734 | 0.2 0.02 % |
19-11-2024 10:15:00 Tuesday |
954.95 955.15 |
959.75 | 952.5 | 2709 |
| 735 | 9.05 0.96 % |
19-11-2024 09:15:00 Tuesday |
944.05 953.1 |
956.5 | 944.05 | 6957 |
| 736 | -1.85 -0.19 % |
18-11-2024 15:15:00 Monday |
950.9 949.05 |
952.45 | 948.8 | 1803 |
| 737 | -4.15 -0.43 % |
18-11-2024 14:15:00 Monday |
954.6 950.45 |
955.2 | 947 | 1821 |
| 738 | 2.7 0.28 % |
18-11-2024 13:15:00 Monday |
951.95 954.65 |
956.1 | 950.4 | 1382 |
| 739 | 5.5 0.58 % |
18-11-2024 12:15:00 Monday |
946.45 951.95 |
955 | 946 | 13264 |
| 740 | 6.9 0.73 % |
18-11-2024 11:15:00 Monday |
940.35 947.25 |
947.65 | 940.35 | 5501 |
| 741 | 0.15 0.02 % |
18-11-2024 10:15:00 Monday |
940.05 940.2 |
944.85 | 939.4 | 3150 |
| 742 | 1.75 0.19 % |
18-11-2024 09:15:00 Monday |
938.8 940.55 |
944.65 | 934.45 | 8728 |
| 743 | 0 0 % |
14-11-2024 15:15:00 Thursday |
939.2 939.2 |
939.7 | 937.05 | 1447 |
| 744 | 2.05 0.22 % |
14-11-2024 14:15:00 Thursday |
937.15 939.2 |
940.4 | 933.85 | 6429 |
| 745 | -4.4 -0.47 % |
14-11-2024 13:15:00 Thursday |
942.4 938 |
942.4 | 936.75 | 1673 |
| 746 | 3.35 0.36 % |
14-11-2024 12:15:00 Thursday |
939 942.35 |
942.35 | 935.85 | 4189 |
| 747 | -1.75 -0.19 % |
14-11-2024 11:15:00 Thursday |
940.3 938.55 |
940.95 | 933.4 | 8623 |
| 748 | -6.3 -0.67 % |
14-11-2024 10:15:00 Thursday |
946.65 940.35 |
946.65 | 940 | 4698 |
| 749 | -2.65 -0.28 % |
14-11-2024 09:15:00 Thursday |
949.4 946.75 |
949.4 | 932.4 | 18543 |
| 750 | 3.5 0.38 % |
13-11-2024 15:15:00 Wednesday |
932.5 936 |
940 | 932.5 | 2068 |
| 751 | -1.1 -0.12 % |
13-11-2024 14:15:00 Wednesday |
933.6 932.5 |
934.05 | 928.2 | 3216 |
| 752 | 0.75 0.08 % |
13-11-2024 13:15:00 Wednesday |
933 933.75 |
939.1 | 931.55 | 1182 |
| 753 | 0.6 0.06 % |
13-11-2024 12:15:00 Wednesday |
934.8 935.4 |
938.95 | 931.35 | 1494 |
| 754 | -4.7 -0.5 % |
13-11-2024 11:15:00 Wednesday |
939 934.3 |
940.65 | 933.4 | 7179 |
| 755 | -0.55 -0.06 % |
13-11-2024 10:15:00 Wednesday |
940.45 939.9 |
945.9 | 937.5 | 3997 |
| 756 | -14.2 -1.49 % |
13-11-2024 09:15:00 Wednesday |
954.7 940.5 |
957 | 940.5 | 15506 |
| 757 | -0.55 -0.06 % |
12-11-2024 15:15:00 Tuesday |
956.95 956.4 |
957 | 953.7 | 1060 |
| 758 | -3.25 -0.34 % |
12-11-2024 14:15:00 Tuesday |
960.2 956.95 |
965.25 | 956.45 | 2412 |
| 759 | -3.7 -0.38 % |
12-11-2024 13:15:00 Tuesday |
964 960.3 |
964 | 960 | 1968 |
| 760 | -4.15 -0.43 % |
12-11-2024 12:15:00 Tuesday |
968.5 964.35 |
969.25 | 962.8 | 2203 |
| 761 | -6 -0.62 % |
12-11-2024 11:15:00 Tuesday |
973.85 967.85 |
975.4 | 967.7 | 1084 |
| 762 | 2.75 0.28 % |
12-11-2024 10:15:00 Tuesday |
971.8 974.55 |
976.25 | 971.8 | 2127 |
| 763 | -11.05 -1.12 % |
12-11-2024 09:15:00 Tuesday |
983 971.95 |
986.55 | 968.5 | 6009 |
| 764 | -0.1 -0.01 % |
11-11-2024 15:15:00 Monday |
980.65 980.55 |
981.95 | 977.95 | 5010 |
| 765 | 7.85 0.81 % |
11-11-2024 14:15:00 Monday |
972.65 980.5 |
983 | 972.15 | 5265 |
| 766 | -13.4 -1.36 % |
11-11-2024 13:15:00 Monday |
985.9 972.5 |
985.95 | 972.5 | 16236 |
| 767 | 0.45 0.05 % |
11-11-2024 12:15:00 Monday |
984.6 985.05 |
986 | 982.6 | 2866 |
| 768 | -5.55 -0.56 % |
11-11-2024 11:15:00 Monday |
990.55 985 |
994.45 | 984 | 5211 |
| 769 | 4.1 0.42 % |
11-11-2024 10:15:00 Monday |
986.35 990.45 |
993.7 | 985.1 | 3834 |
| 770 | -8.85 -0.89 % |
11-11-2024 09:15:00 Monday |
994.5 985.65 |
994.95 | 981.55 | 17142 |
| 771 | -2.6 -0.26 % |
08-11-2024 15:15:00 Friday |
997.1 994.5 |
997.9 | 993.5 | 13538 |
| 772 | 14.7 1.5 % |
08-11-2024 14:15:00 Friday |
982.65 997.35 |
1001 | 982.5 | 72411 |
| 773 | -1.65 -0.17 % |
08-11-2024 13:15:00 Friday |
984.9 983.25 |
985.7 | 976.5 | 4776 |
| 774 | 1.95 0.2 % |
08-11-2024 12:15:00 Friday |
983.9 985.85 |
985.95 | 981.1 | 9969 |
| 775 | -7.2 -0.73 % |
08-11-2024 11:15:00 Friday |
990.2 983 |
991.35 | 980.85 | 5267 |
| 776 | -0.35 -0.04 % |
08-11-2024 10:15:00 Friday |
990.5 990.15 |
995 | 988.2 | 5672 |
| 777 | 1.35 0.14 % |
08-11-2024 09:15:00 Friday |
990.1 991.45 |
997.7 | 981 | 23265 |
| 778 | -0.75 -0.08 % |
07-11-2024 15:15:00 Thursday |
989.5 988.75 |
991.85 | 988.4 | 4098 |
| 779 | -3.05 -0.31 % |
07-11-2024 14:15:00 Thursday |
992.65 989.6 |
993.15 | 988 | 3616 |
| 780 | 2.7 0.27 % |
07-11-2024 13:15:00 Thursday |
989.85 992.55 |
992.95 | 986.05 | 4159 |
| 781 | -2.65 -0.27 % |
07-11-2024 12:15:00 Thursday |
992.5 989.85 |
995.35 | 988 | 6106 |
| 782 | -5.4 -0.54 % |
07-11-2024 11:15:00 Thursday |
997.55 992.15 |
999 | 991.25 | 5845 |
| 783 | -10.3 -1.02 % |
07-11-2024 10:15:00 Thursday |
1009.1 998.8 |
1010 | 996.15 | 11191 |
| 784 | -4.85 -0.48 % |
07-11-2024 09:15:00 Thursday |
1014 1009.15 |
1019.25 | 1004.05 | 14284 |
| 785 | -0.2 -0.02 % |
06-11-2024 15:15:00 Wednesday |
1008.2 1008 |
1010.65 | 1006.6 | 4757 |
| 786 | 4.1 0.41 % |
06-11-2024 14:15:00 Wednesday |
1004.1 1008.2 |
1009.35 | 1000.25 | 5826 |
| 787 | -0.3 -0.03 % |
06-11-2024 13:15:00 Wednesday |
1004.85 1004.55 |
1008 | 1002.25 | 3997 |
| 788 | 3.1 0.31 % |
06-11-2024 12:15:00 Wednesday |
1001.7 1004.8 |
1005.6 | 999 | 7061 |
| 789 | 9.45 0.95 % |
06-11-2024 11:15:00 Wednesday |
992.3 1001.75 |
1002.4 | 990.6 | 6764 |
| 790 | -17.8 -1.76 % |
06-11-2024 10:15:00 Wednesday |
1009.8 992 |
1010.55 | 991.6 | 9915 |
| 791 | 9.25 0.92 % |
06-11-2024 09:15:00 Wednesday |
1000 1009.25 |
1014.95 | 984.15 | 35908 |
| 792 | -1.1 -0.11 % |
05-11-2024 15:15:00 Tuesday |
1001.1 1000 |
1001.35 | 995.6 | 10106 |
| 793 | 11 1.11 % |
05-11-2024 14:15:00 Tuesday |
989.6 1000.6 |
1002.3 | 988.55 | 26869 |
| 794 | 5.65 0.57 % |
05-11-2024 13:15:00 Tuesday |
985.3 990.95 |
991 | 984.75 | 16409 |
| 795 | 5.65 0.58 % |
05-11-2024 12:15:00 Tuesday |
979.9 985.55 |
988.2 | 979.35 | 15812 |
| 796 | -1.25 -0.13 % |
05-11-2024 11:15:00 Tuesday |
981.15 979.9 |
981.95 | 975.1 | 9384 |
| 797 | 7.5 0.77 % |
05-11-2024 10:15:00 Tuesday |
973.5 981 |
982.5 | 971.75 | 21928 |
| 798 | 15.65 1.63 % |
05-11-2024 09:15:00 Tuesday |
957.4 973.05 |
976.25 | 952.85 | 58456 |
| 799 | -0.4 -0.04 % |
04-11-2024 15:15:00 Monday |
954.4 954 |
956.65 | 953 | 1965 |
| 800 | 1.65 0.17 % |
04-11-2024 14:15:00 Monday |
952.75 954.4 |
956 | 951.35 | 2395 |
| 801 | 4.05 0.43 % |
04-11-2024 13:15:00 Monday |
948.7 952.75 |
952.75 | 945.6 | 1625 |
| 802 | -1.3 -0.14 % |
04-11-2024 12:15:00 Monday |
950.25 948.95 |
950.65 | 945.45 | 1579 |
| 803 | 6.3 0.67 % |
04-11-2024 11:15:00 Monday |
943.95 950.25 |
952.65 | 941.15 | 2061 |
| 804 | -11.05 -1.16 % |
04-11-2024 10:15:00 Monday |
955 943.95 |
955.9 | 941.55 | 2549 |
| 805 | -14.7 -1.52 % |
04-11-2024 09:15:00 Monday |
969.7 955 |
969.7 | 954.55 | 9681 |
| 806 | -5.2 -0.54 % |
01-11-2024 18:00:00 Friday |
970.4 965.2 |
976.3 | 964.45 | 10651 |
| 807 | 0.35 0.04 % |
31-10-2024 15:15:00 Thursday |
963.8 964.15 |
964.65 | 961.45 | 4134 |
| 808 | 7.3 0.76 % |
31-10-2024 14:15:00 Thursday |
956.5 963.8 |
967.95 | 955.7 | 41236 |
| 809 | -4.75 -0.49 % |
31-10-2024 13:15:00 Thursday |
960.6 955.85 |
960.6 | 955.3 | 8905 |
| 810 | 0.9 0.09 % |
31-10-2024 12:15:00 Thursday |
960.2 961.1 |
962.6 | 959 | 1332 |
| 811 | -2.3 -0.24 % |
31-10-2024 11:15:00 Thursday |
962.7 960.4 |
963.8 | 960 | 794 |
| 812 | 4.3 0.45 % |
31-10-2024 10:15:00 Thursday |
959.2 963.5 |
965 | 957.1 | 2562 |
| 813 | 0.5 0.05 % |
31-10-2024 09:15:00 Thursday |
960.35 960.85 |
962.7 | 955.3 | 4805 |
| 814 | -0.85 -0.09 % |
30-10-2024 15:15:00 Wednesday |
956.4 955.55 |
958 | 955.55 | 546 |
| 815 | -2.9 -0.3 % |
30-10-2024 14:15:00 Wednesday |
960 957.1 |
961.95 | 957 | 1630 |
| 816 | -3.25 -0.34 % |
30-10-2024 13:15:00 Wednesday |
963.95 960.7 |
964.8 | 960.7 | 563 |
| 817 | 0 0 % |
30-10-2024 12:15:00 Wednesday |
964.55 964.55 |
967.95 | 962.05 | 3594 |
| 818 | -1.35 -0.14 % |
30-10-2024 11:15:00 Wednesday |
966.3 964.95 |
968.15 | 963.55 | 3180 |
| 819 | 3.7 0.38 % |
30-10-2024 10:15:00 Wednesday |
962.95 966.65 |
966.85 | 962.5 | 5236 |
| 820 | -2.8 -0.29 % |
30-10-2024 09:15:00 Wednesday |
964.75 961.95 |
964.75 | 952.8 | 7837 |
| 821 | -3.95 -0.41 % |
29-10-2024 15:15:00 Tuesday |
959.15 955.2 |
959.75 | 955.2 | 2662 |
| 822 | 2.75 0.29 % |
29-10-2024 14:15:00 Tuesday |
956.5 959.25 |
963.95 | 955.55 | 4080 |
| 823 | 6.35 0.67 % |
29-10-2024 13:15:00 Tuesday |
950.65 957 |
957.4 | 947.4 | 12432 |
| 824 | -2.85 -0.3 % |
29-10-2024 12:15:00 Tuesday |
953.5 950.65 |
953.5 | 949.25 | 17324 |
| 825 | 6.1 0.64 % |
29-10-2024 11:15:00 Tuesday |
947.4 953.5 |
953.55 | 947.05 | 17622 |
| 826 | -10.8 -1.13 % |
29-10-2024 10:15:00 Tuesday |
958.05 947.25 |
958.05 | 947.25 | 3258 |
| 827 | -13.95 -1.43 % |
29-10-2024 09:15:00 Tuesday |
972.95 959 |
972.95 | 955.05 | 8614 |
| 828 | -0.55 -0.06 % |
28-10-2024 15:15:00 Monday |
969 968.45 |
972 | 965.55 | 1528 |
| 829 | -1.6 -0.16 % |
28-10-2024 14:15:00 Monday |
970.25 968.65 |
971.55 | 965.2 | 2450 |
| 830 | 3.45 0.36 % |
28-10-2024 13:15:00 Monday |
968.4 971.85 |
972.3 | 968.3 | 1355 |
| 831 | -1.2 -0.12 % |
28-10-2024 12:15:00 Monday |
970.55 969.35 |
970.95 | 965.85 | 1223 |
| 832 | 1.5 0.15 % |
28-10-2024 11:15:00 Monday |
969.2 970.7 |
971.4 | 964.8 | 6111 |
| 833 | 12.2 1.27 % |
28-10-2024 10:15:00 Monday |
956.9 969.1 |
972 | 956.6 | 7757 |
| 834 | 17.4 1.85 % |
28-10-2024 09:15:00 Monday |
938.05 955.45 |
956.95 | 912.95 | 26196 |
| 835 | 9.4 1 % |
25-10-2024 15:15:00 Friday |
944.5 953.9 |
953.9 | 944.1 | 7792 |
| 836 | 7.25 0.77 % |
25-10-2024 14:15:00 Friday |
937.15 944.4 |
948.65 | 929.7 | 60884 |
| 837 | -6.45 -0.68 % |
25-10-2024 13:15:00 Friday |
942.75 936.3 |
943.6 | 927.2 | 16158 |
| 838 | 2.9 0.31 % |
25-10-2024 12:15:00 Friday |
939.55 942.45 |
943.4 | 936.05 | 3841 |
| 839 | -1.4 -0.15 % |
25-10-2024 11:15:00 Friday |
941 939.6 |
943.1 | 938.4 | 4291 |
| 840 | -6.7 -0.71 % |
25-10-2024 10:15:00 Friday |
946.15 939.45 |
950.3 | 933 | 20117 |
| 841 | 7.3 0.78 % |
25-10-2024 09:15:00 Friday |
939.15 946.45 |
957.05 | 939.15 | 12243 |
| 842 | -0.4 -0.04 % |
24-10-2024 15:15:00 Thursday |
958.7 958.3 |
960.15 | 956.3 | 1516 |
| 843 | 0 0 % |
24-10-2024 14:15:00 Thursday |
957.85 957.85 |
960.15 | 956 | 2558 |
| 844 | -2.9 -0.3 % |
24-10-2024 13:15:00 Thursday |
960.65 957.75 |
960.9 | 956.7 | 1654 |
| 845 | 4.35 0.46 % |
24-10-2024 12:15:00 Thursday |
955.6 959.95 |
961 | 954.7 | 1368 |
| 846 | -2.1 -0.22 % |
24-10-2024 11:15:00 Thursday |
957.95 955.85 |
959.9 | 955.45 | 1679 |
| 847 | -1.6 -0.17 % |
24-10-2024 10:15:00 Thursday |
959.55 957.95 |
959.85 | 954.6 | 1797 |
| 848 | -0.35 -0.04 % |
24-10-2024 09:15:00 Thursday |
959.9 959.55 |
962.1 | 952.25 | 5363 |
| 849 | 1.65 0.17 % |
23-10-2024 15:15:00 Wednesday |
953.85 955.5 |
956.3 | 953.25 | 2403 |
| 850 | -5.75 -0.6 % |
23-10-2024 14:15:00 Wednesday |
960 954.25 |
960 | 952.8 | 4197 |
| 851 | -1.5 -0.16 % |
23-10-2024 13:15:00 Wednesday |
962.4 960.9 |
963.55 | 955.85 | 2069 |
| 852 | 0.8 0.08 % |
23-10-2024 12:15:00 Wednesday |
962 962.8 |
964.55 | 959.45 | 2784 |
| 853 | -6.05 -0.62 % |
23-10-2024 11:15:00 Wednesday |
968.35 962.3 |
968.7 | 961.8 | 2131 |
| 854 | -0.6 -0.06 % |
23-10-2024 10:15:00 Wednesday |
968 967.4 |
970.7 | 965.2 | 3837 |
| 855 | 16.65 1.75 % |
23-10-2024 09:15:00 Wednesday |
950.6 967.25 |
970.1 | 950.6 | 13948 |
| 856 | 8.1 0.84 % |
22-10-2024 15:15:00 Tuesday |
960.9 969 |
969 | 960.9 | 1023 |
| 857 | -8.85 -0.91 % |
22-10-2024 14:15:00 Tuesday |
969.65 960.8 |
969.65 | 960.8 | 2182 |
| 858 | -0.05 -0.01 % |
22-10-2024 13:15:00 Tuesday |
969 968.95 |
970.7 | 966 | 1075 |
| 859 | -0.6 -0.06 % |
22-10-2024 12:15:00 Tuesday |
971.05 970.45 |
973.65 | 968.15 | 1462 |
| 860 | -1.2 -0.12 % |
22-10-2024 11:15:00 Tuesday |
973.35 972.15 |
975.6 | 969.35 | 2947 |
| 861 | -0.2 -0.02 % |
22-10-2024 10:15:00 Tuesday |
974.15 973.95 |
974.15 | 966.6 | 2635 |
| 862 | -10.15 -1.03 % |
22-10-2024 09:15:00 Tuesday |
984.2 974.05 |
984.9 | 974.05 | 1911 |
| 863 | 1.6 0.16 % |
21-10-2024 15:15:00 Monday |
981 982.6 |
983.45 | 980 | 2220 |
| 864 | -1 -0.1 % |
21-10-2024 14:15:00 Monday |
982.35 981.35 |
985.85 | 981.05 | 2293 |
| 865 | -0.85 -0.09 % |
21-10-2024 13:15:00 Monday |
983.2 982.35 |
988.15 | 981.3 | 3178 |
| 866 | 0.25 0.03 % |
21-10-2024 12:15:00 Monday |
981 981.25 |
985.05 | 980.45 | 2865 |
| 867 | -3.25 -0.33 % |
21-10-2024 11:15:00 Monday |
984.8 981.55 |
986.95 | 981.55 | 2311 |
| 868 | -0.15 -0.02 % |
21-10-2024 10:15:00 Monday |
986.1 985.95 |
987.95 | 983.8 | 2896 |
| 869 | -12.6 -1.26 % |
21-10-2024 09:15:00 Monday |
998.85 986.25 |
1003.4 | 984.9 | 22736 |
| 870 | 6.35 0.64 % |
18-10-2024 15:15:00 Friday |
991 997.35 |
997.95 | 990.4 | 10613 |
| 871 | -4.5 -0.45 % |
18-10-2024 14:15:00 Friday |
995.6 991.1 |
996.5 | 990.95 | 49575 |
| 872 | 3.25 0.33 % |
18-10-2024 13:15:00 Friday |
992.75 996 |
997.6 | 992 | 12223 |
| 873 | -2 -0.2 % |
18-10-2024 12:15:00 Friday |
994.65 992.65 |
998.25 | 992.55 | 5983 |
| 874 | 6.95 0.7 % |
18-10-2024 11:15:00 Friday |
987.15 994.1 |
995.8 | 985.35 | 8333 |
| 875 | 1.25 0.13 % |
18-10-2024 10:15:00 Friday |
985.85 987.1 |
988.95 | 983.75 | 4743 |
| 876 | 3.4 0.35 % |
18-10-2024 09:15:00 Friday |
981.85 985.25 |
986.95 | 973.7 | 14383 |
| 877 | -0.8 -0.08 % |
17-10-2024 15:15:00 Thursday |
982.5 981.7 |
982.6 | 978.4 | 1912 |
| 878 | 11.85 1.22 % |
17-10-2024 14:15:00 Thursday |
970.6 982.45 |
982.8 | 970 | 2473 |
| 879 | -5.85 -0.6 % |
17-10-2024 13:15:00 Thursday |
975.85 970 |
975.95 | 970 | 2089 |
| 880 | -2.3 -0.24 % |
17-10-2024 12:15:00 Thursday |
978.15 975.85 |
979.65 | 975.85 | 2733 |
| 881 | -2.85 -0.29 % |
17-10-2024 11:15:00 Thursday |
981 978.15 |
982.4 | 977.1 | 1166 |
| 882 | -1.65 -0.17 % |
17-10-2024 10:15:00 Thursday |
982.7 981.05 |
983.9 | 980.8 | 1759 |
| 883 | -14.65 -1.47 % |
17-10-2024 09:15:00 Thursday |
997.35 982.7 |
997.35 | 980 | 4134 |
| 884 | -1.15 -0.12 % |
16-10-2024 15:15:00 Wednesday |
989 987.85 |
989.95 | 985.9 | 1202 |
| 885 | 0.55 0.06 % |
16-10-2024 14:15:00 Wednesday |
988.45 989 |
993.35 | 988.25 | 4234 |
| 886 | 2.65 0.27 % |
16-10-2024 13:15:00 Wednesday |
985.55 988.2 |
989.1 | 982.3 | 5338 |
| 887 | 0.05 0.01 % |
16-10-2024 12:15:00 Wednesday |
985.4 985.45 |
987.05 | 982.85 | 2980 |
| 888 | -6.6 -0.67 % |
16-10-2024 11:15:00 Wednesday |
992 985.4 |
992.1 | 985.4 | 5659 |
| 889 | -3.35 -0.34 % |
16-10-2024 10:15:00 Wednesday |
995.6 992.25 |
996.75 | 992.05 | 2149 |
| 890 | 2.9 0.29 % |
16-10-2024 09:15:00 Wednesday |
992.7 995.6 |
1004.95 | 992.7 | 4059 |
| 891 | -1.55 -0.15 % |
15-10-2024 15:15:00 Tuesday |
1002.05 1000.5 |
1002.4 | 1000.05 | 1064 |
| 892 | 4.7 0.47 % |
15-10-2024 14:15:00 Tuesday |
997.2 1001.9 |
1002.1 | 994 | 2971 |
| 893 | -1.55 -0.16 % |
15-10-2024 13:15:00 Tuesday |
998.8 997.25 |
1001.75 | 991.85 | 6779 |
| 894 | -7.9 -0.79 % |
15-10-2024 12:15:00 Tuesday |
1006.1 998.2 |
1006.25 | 998 | 3855 |
| 895 | 1.35 0.13 % |
15-10-2024 11:15:00 Tuesday |
1005 1006.35 |
1009.2 | 1004.55 | 6064 |
| 896 | 3.15 0.31 % |
15-10-2024 10:15:00 Tuesday |
1001.75 1004.9 |
1005.9 | 1000.05 | 11783 |
| 897 | -12.4 -1.22 % |
15-10-2024 09:15:00 Tuesday |
1013.8 1001.4 |
1015.8 | 1000.6 | 22756 |
| 898 | -2.9 -0.29 % |
14-10-2024 15:15:00 Monday |
1012.9 1010 |
1013.75 | 1010 | 3508 |
| 899 | 1.95 0.19 % |
14-10-2024 14:15:00 Monday |
1010.95 1012.9 |
1014.8 | 1009.75 | 8676 |
| 900 | -0.7 -0.07 % |
14-10-2024 13:15:00 Monday |
1012 1011.3 |
1015 | 1010.15 | 3792 |
| 901 | -10.2 -1 % |
14-10-2024 12:15:00 Monday |
1022.8 1012.6 |
1022.8 | 1011 | 5166 |
| 902 | 0 0 % |
14-10-2024 11:15:00 Monday |
1021 1021 |
1024.75 | 1020.35 | 3575 |
| 903 | -2.6 -0.25 % |
14-10-2024 10:15:00 Monday |
1024.35 1021.75 |
1028.65 | 1019.25 | 5261 |
| 904 | 2.9 0.28 % |
14-10-2024 09:15:00 Monday |
1021.9 1024.8 |
1032.2 | 1017.1 | 10395 |
| 905 | 6.35 0.63 % |
11-10-2024 15:15:00 Friday |
1010.75 1017.1 |
1017.1 | 1010.05 | 11740 |
| 906 | 2.05 0.2 % |
11-10-2024 14:15:00 Friday |
1008 1010.05 |
1014.1 | 1007.4 | 78643 |
| 907 | -5.25 -0.52 % |
11-10-2024 13:15:00 Friday |
1013.25 1008 |
1013.5 | 1008 | 23290 |
| 908 | -5.9 -0.58 % |
11-10-2024 12:15:00 Friday |
1019.3 1013.4 |
1019.3 | 1012.8 | 6298 |
| 909 | 1.65 0.16 % |
11-10-2024 11:15:00 Friday |
1017.15 1018.8 |
1020.6 | 1016.8 | 5949 |
| 910 | -6.4 -0.62 % |
11-10-2024 10:15:00 Friday |
1024.2 1017.8 |
1024.55 | 1015.8 | 6509 |
| 911 | 16.7 1.66 % |
11-10-2024 09:15:00 Friday |
1007.4 1024.1 |
1025.75 | 1006.8 | 23105 |
| 912 | 4.95 0.49 % |
10-10-2024 15:15:00 Thursday |
1008.15 1013.1 |
1013.1 | 1006.45 | 4225 |
| 913 | 4.25 0.42 % |
10-10-2024 14:15:00 Thursday |
1003.8 1008.05 |
1009 | 1000.4 | 6190 |
| 914 | 4.05 0.4 % |
10-10-2024 13:15:00 Thursday |
1001.55 1005.6 |
1007.25 | 1001.4 | 4907 |
| 915 | 2.1 0.21 % |
10-10-2024 12:15:00 Thursday |
998.9 1001 |
1001.7 | 997.75 | 1884 |
| 916 | -1.05 -0.1 % |
10-10-2024 11:15:00 Thursday |
1000.1 999.05 |
1001.3 | 996.6 | 4171 |
| 917 | -5.3 -0.53 % |
10-10-2024 10:15:00 Thursday |
1004.85 999.55 |
1005.45 | 999.45 | 9015 |
| 918 | 7.75 0.78 % |
10-10-2024 09:15:00 Thursday |
997.05 1004.8 |
1006.25 | 997.05 | 6733 |
| 919 | 1.4 0.14 % |
09-10-2024 15:15:00 Wednesday |
995.2 996.6 |
996.6 | 992.55 | 6691 |
| 920 | -4.8 -0.48 % |
09-10-2024 14:15:00 Wednesday |
1001 996.2 |
1001 | 992.65 | 5801 |
| 921 | 1.5 0.15 % |
09-10-2024 13:15:00 Wednesday |
1000.85 1002.35 |
1004.6 | 999 | 4010 |
| 922 | 0.65 0.06 % |
09-10-2024 12:15:00 Wednesday |
1000.75 1001.4 |
1006.75 | 999.85 | 3063 |
| 923 | -4.95 -0.49 % |
09-10-2024 11:15:00 Wednesday |
1005.55 1000.6 |
1012 | 999.3 | 15268 |
| 924 | 15.95 1.61 % |
09-10-2024 10:15:00 Wednesday |
991 1006.95 |
1007.45 | 988.65 | 14642 |
| 925 | -9.55 -0.95 % |
09-10-2024 09:15:00 Wednesday |
1001.05 991.5 |
1001.05 | 987 | 22850 |
| 926 | 3.15 0.32 % |
08-10-2024 15:15:00 Tuesday |
997.95 1001.1 |
1001.55 | 997.4 | 4354 |
| 927 | -4.45 -0.44 % |
08-10-2024 14:15:00 Tuesday |
1001.7 997.25 |
1002.5 | 994.05 | 5223 |
| 928 | 3.2 0.32 % |
08-10-2024 13:15:00 Tuesday |
997.8 1001 |
1002.2 | 995.65 | 5601 |
| 929 | 6.7 0.68 % |
08-10-2024 12:15:00 Tuesday |
992 998.7 |
999.95 | 992 | 5736 |
| 930 | -3.15 -0.32 % |
08-10-2024 11:15:00 Tuesday |
995.15 992 |
999 | 990 | 6849 |
| 931 | 6.7 0.68 % |
08-10-2024 10:15:00 Tuesday |
988.45 995.15 |
999.8 | 985.8 | 17552 |
| 932 | -23.9 -2.37 % |
08-10-2024 09:15:00 Tuesday |
1010.15 986.25 |
1015.1 | 983.3 | 28987 |
| 933 | 4.3 0.42 % |
07-10-2024 15:15:00 Monday |
1016.9 1021.2 |
1021.5 | 1016.75 | 2276 |
| 934 | -0.1 -0.01 % |
07-10-2024 14:15:00 Monday |
1017.95 1017.85 |
1021.25 | 1014.3 | 5168 |
| 935 | -0.15 -0.01 % |
07-10-2024 13:15:00 Monday |
1017.55 1017.4 |
1020 | 1017 | 3352 |
| 936 | -2 -0.2 % |
07-10-2024 12:15:00 Monday |
1020.25 1018.25 |
1023.4 | 1016.4 | 6049 |
| 937 | 1.95 0.19 % |
07-10-2024 11:15:00 Monday |
1018.75 1020.7 |
1022 | 1015.8 | 2155 |
| 938 | -9.3 -0.9 % |
07-10-2024 10:15:00 Monday |
1028.05 1018.75 |
1028.45 | 1012.45 | 11400 |
| 939 | -5.1 -0.49 % |
07-10-2024 09:15:00 Monday |
1033.15 1028.05 |
1044.55 | 1024.65 | 20649 |
| 940 | 0.55 0.05 % |
04-10-2024 15:15:00 Friday |
1034.05 1034.6 |
1036.85 | 1032 | 8556 |
| 941 | -7.4 -0.71 % |
04-10-2024 14:15:00 Friday |
1042.3 1034.9 |
1042.3 | 1029 | 32105 |
| 942 | -2.95 -0.28 % |
04-10-2024 13:15:00 Friday |
1044.8 1041.85 |
1047.1 | 1040.45 | 17224 |
| 943 | -16.8 -1.58 % |
04-10-2024 12:15:00 Friday |
1062.5 1045.7 |
1062.9 | 1044.9 | 49237 |
| 944 | 11.15 1.06 % |
04-10-2024 11:15:00 Friday |
1051.35 1062.5 |
1063.35 | 1048.35 | 33538 |
| 945 | 7.85 0.75 % |
04-10-2024 10:15:00 Friday |
1043.55 1051.4 |
1052 | 1040.55 | 16175 |
| 946 | -4.15 -0.4 % |
04-10-2024 09:15:00 Friday |
1046.8 1042.65 |
1047.3 | 1027.1 | 36965 |
| 947 | 0.15 0.01 % |
03-10-2024 15:15:00 Thursday |
1039.2 1039.35 |
1040.75 | 1036.55 | 112352 |
| 948 | -6.1 -0.58 % |
03-10-2024 14:15:00 Thursday |
1044.6 1038.5 |
1048 | 1038.2 | 19829 |
| 949 | 3.35 0.32 % |
03-10-2024 13:15:00 Thursday |
1041.65 1045 |
1046 | 1035.95 | 14622 |
| 950 | -0.1 -0.01 % |
03-10-2024 12:15:00 Thursday |
1041.65 1041.55 |
1049.2 | 1039 | 16648 |
| 951 | -10.25 -0.97 % |
03-10-2024 11:15:00 Thursday |
1051.45 1041.2 |
1051.55 | 1041.2 | 31054 |
| 952 | -0.35 -0.03 % |
03-10-2024 10:15:00 Thursday |
1051.15 1050.8 |
1058.95 | 1048.1 | 44642 |
| 953 | 21 2.04 % |
03-10-2024 09:15:00 Thursday |
1030 1051 |
1059.95 | 1027.7 | 132574 |
| 954 | -2.75 -0.27 % |
01-10-2024 15:15:00 Tuesday |
1027.4 1024.65 |
1028.65 | 1021.4 | 2646 |
| 955 | -0.95 -0.09 % |
01-10-2024 14:15:00 Tuesday |
1028 1027.05 |
1029.95 | 1024.95 | 11924 |
| 956 | 1.45 0.14 % |
01-10-2024 13:15:00 Tuesday |
1026.55 1028 |
1028.7 | 1025 | 2002 |
| 957 | -1.7 -0.17 % |
01-10-2024 12:15:00 Tuesday |
1028.25 1026.55 |
1028.6 | 1023.3 | 5651 |
| 958 | 8.55 0.84 % |
01-10-2024 11:15:00 Tuesday |
1019.75 1028.3 |
1028.8 | 1017.6 | 10741 |
| 959 | 1.95 0.19 % |
01-10-2024 10:15:00 Tuesday |
1017.8 1019.75 |
1022.4 | 1014.3 | 5350 |
| 960 | -10.55 -1.02 % |
01-10-2024 09:15:00 Tuesday |
1030.05 1019.5 |
1030.05 | 1015.9 | 17198 |
| 961 | -0.05 0 % |
30-09-2024 15:15:00 Monday |
1030.5 1030.45 |
1032.8 | 1028.5 | 9656 |
| 962 | 4.15 0.4 % |
30-09-2024 14:15:00 Monday |
1026.3 1030.45 |
1030.5 | 1025.6 | 21305 |
| 963 | 0.7 0.07 % |
30-09-2024 13:15:00 Monday |
1026.4 1027.1 |
1030.5 | 1023.3 | 14826 |
| 964 | -0.45 -0.04 % |
30-09-2024 12:15:00 Monday |
1027 1026.55 |
1032.45 | 1025.35 | 27638 |
| 965 | 3.2 0.31 % |
30-09-2024 11:15:00 Monday |
1024.5 1027.7 |
1028.8 | 1023 | 21623 |
| 966 | 4.05 0.4 % |
30-09-2024 10:15:00 Monday |
1020.9 1024.95 |
1027 | 1019.2 | 28757 |
| 967 | 15.8 1.57 % |
30-09-2024 09:15:00 Monday |
1005 1020.8 |
1024.1 | 1005 | 42338 |
| 968 | 0.2 0.02 % |
27-09-2024 15:15:00 Friday |
1001.35 1001.55 |
1003.75 | 998.9 | 11352 |
| 969 | 0.8 0.08 % |
27-09-2024 14:15:00 Friday |
1001.6 1002.4 |
1004.95 | 997.45 | 19769 |
| 970 | -1.1 -0.11 % |
27-09-2024 13:15:00 Friday |
1002.8 1001.7 |
1008 | 1000.4 | 3847 |
| 971 | -3.75 -0.37 % |
27-09-2024 12:15:00 Friday |
1006.5 1002.75 |
1007.5 | 1001.45 | 7922 |
| 972 | -3.25 -0.32 % |
27-09-2024 11:15:00 Friday |
1009.75 1006.5 |
1010.55 | 1005.1 | 12465 |
| 973 | -2.8 -0.28 % |
27-09-2024 10:15:00 Friday |
1012.2 1009.4 |
1015.6 | 1005.3 | 13735 |
| 974 | 7.65 0.76 % |
27-09-2024 09:15:00 Friday |
1005.2 1012.85 |
1018.9 | 1005.2 | 28230 |
| 975 | -3.2 -0.32 % |
26-09-2024 15:15:00 Thursday |
1006.2 1003 |
1006.7 | 1002 | 6770 |
| 976 | 3.65 0.36 % |
26-09-2024 14:15:00 Thursday |
1002.55 1006.2 |
1007.9 | 1001.15 | 16873 |
| 977 | 2.9 0.29 % |
26-09-2024 13:15:00 Thursday |
999 1001.9 |
1002.15 | 995.5 | 13666 |
| 978 | 3 0.3 % |
26-09-2024 12:15:00 Thursday |
996 999 |
999.75 | 994.55 | 4052 |
| 979 | 6.95 0.7 % |
26-09-2024 11:15:00 Thursday |
988.85 995.8 |
997.9 | 988.4 | 6802 |
| 980 | 1.5 0.15 % |
26-09-2024 10:15:00 Thursday |
987 988.5 |
992.2 | 985.3 | 3364 |
| 981 | 5.4 0.55 % |
26-09-2024 09:15:00 Thursday |
982 987.4 |
987.95 | 976.1 | 8492 |
| 982 | -0.65 -0.07 % |
25-09-2024 15:15:00 Wednesday |
982.05 981.4 |
983.25 | 980.5 | 1098 |
| 983 | 3.25 0.33 % |
25-09-2024 14:15:00 Wednesday |
979.3 982.55 |
983.9 | 979.1 | 2947 |
| 984 | 3.5 0.36 % |
25-09-2024 13:15:00 Wednesday |
976.5 980 |
981.15 | 975.6 | 3115 |
| 985 | 1.3 0.13 % |
25-09-2024 12:15:00 Wednesday |
974.65 975.95 |
977.65 | 973 | 3839 |
| 986 | -4.45 -0.45 % |
25-09-2024 11:15:00 Wednesday |
979.2 974.75 |
980.65 | 974.65 | 5006 |
| 987 | -4.8 -0.49 % |
25-09-2024 10:15:00 Wednesday |
983.4 978.6 |
986.35 | 978.5 | 3995 |
| 988 | -16 -1.6 % |
25-09-2024 09:15:00 Wednesday |
999.55 983.55 |
999.55 | 983 | 8130 |
| 989 | -2.2 -0.22 % |
24-09-2024 15:15:00 Tuesday |
990 987.8 |
990.8 | 986 | 17849 |
| 990 | -2.2 -0.22 % |
24-09-2024 14:15:00 Tuesday |
992.2 990 |
995.9 | 988.7 | 12884 |
| 991 | -0.9 -0.09 % |
24-09-2024 13:15:00 Tuesday |
992.85 991.95 |
994.95 | 990.55 | 4459 |
| 992 | 3.85 0.39 % |
24-09-2024 12:15:00 Tuesday |
987.65 991.5 |
993 | 986.7 | 6661 |
| 993 | -4.95 -0.5 % |
24-09-2024 11:15:00 Tuesday |
992.4 987.45 |
992.45 | 985.45 | 6458 |
| 994 | -10.5 -1.05 % |
24-09-2024 10:15:00 Tuesday |
1002.6 992.1 |
1005.5 | 988.6 | 18223 |
| 995 | 18.6 1.89 % |
24-09-2024 09:15:00 Tuesday |
983.65 1002.25 |
1009.8 | 983.65 | 83574 |
| 996 | 0.95 0.1 % |
23-09-2024 15:15:00 Monday |
981.05 982 |
983.2 | 979.75 | 3860 |
| 997 | -1.45 -0.15 % |
23-09-2024 14:15:00 Monday |
982.85 981.4 |
984.4 | 980.65 | 5909 |
| 998 | 1.8 0.18 % |
23-09-2024 13:15:00 Monday |
980.15 981.95 |
983.2 | 979.8 | 4820 |
| 999 | -3.2 -0.33 % |
23-09-2024 12:15:00 Monday |
983.6 980.4 |
985 | 977.15 | 4831 |
| 1000 | 1.45 0.15 % |
23-09-2024 11:15:00 Monday |
981 982.45 |
982.95 | 979.2 | 4464 |
| 1001 | 2.25 0.23 % |
23-09-2024 10:15:00 Monday |
978.95 981.2 |
983.8 | 976 | 10170 |
| 1002 | -4.15 -0.42 % |
23-09-2024 09:15:00 Monday |
983 978.85 |
987.45 | 978.15 | 17168 |
| 1003 | 2.3 0.23 % |
20-09-2024 15:15:00 Friday |
981.35 983.65 |
984.9 | 980.75 | 44375 |
| 1004 | 0.35 0.04 % |
20-09-2024 14:15:00 Friday |
981 981.35 |
983.95 | 976.2 | 153651 |
| 1005 | -1.6 -0.16 % |
20-09-2024 13:15:00 Friday |
982.55 980.95 |
984.85 | 971.65 | 124165 |
| 1006 | 2.9 0.3 % |
20-09-2024 12:15:00 Friday |
979.65 982.55 |
984.9 | 977.15 | 20365 |
| 1007 | -4.4 -0.45 % |
20-09-2024 11:15:00 Friday |
984.35 979.95 |
985.55 | 978 | 17122 |
| 1008 | 5.5 0.56 % |
20-09-2024 10:15:00 Friday |
978.65 984.15 |
988.2 | 977.15 | 50411 |
| 1009 | 4 0.41 % |
20-09-2024 09:15:00 Friday |
974.55 978.55 |
984.4 | 966.1 | 62155 |
| 1010 | -2.05 -0.22 % |
19-09-2024 15:15:00 Thursday |
948.95 946.9 |
952.25 | 946.75 | 1238 |
| 1011 | 3.6 0.38 % |
19-09-2024 14:15:00 Thursday |
945.3 948.9 |
949.75 | 945.15 | 4498 |
| 1012 | -2.3 -0.24 % |
19-09-2024 13:15:00 Thursday |
947.8 945.5 |
950.6 | 944 | 1828 |
| 1013 | -4.95 -0.52 % |
19-09-2024 12:15:00 Thursday |
952.95 948 |
954.45 | 948 | 1858 |
| 1014 | 0.45 0.05 % |
19-09-2024 11:15:00 Thursday |
952.85 953.3 |
953.3 | 946.05 | 3112 |
| 1015 | -3.95 -0.41 % |
19-09-2024 10:15:00 Thursday |
956 952.05 |
958 | 951.3 | 2153 |
| 1016 | -1.65 -0.17 % |
19-09-2024 09:15:00 Thursday |
957.65 956 |
965.2 | 955 | 8385 |
| 1017 | -1.7 -0.18 % |
18-09-2024 15:15:00 Wednesday |
956.7 955 |
957.05 | 954.95 | 3131 |
| 1018 | 5.3 0.56 % |
18-09-2024 14:15:00 Wednesday |
951.2 956.5 |
957.45 | 950 | 1937 |
| 1019 | -5.45 -0.57 % |
18-09-2024 13:15:00 Wednesday |
956.5 951.05 |
957 | 950.8 | 2768 |
| 1020 | -6.4 -0.66 % |
18-09-2024 12:15:00 Wednesday |
963.55 957.15 |
964.05 | 956.95 | 3042 |
| 1021 | -2.8 -0.29 % |
18-09-2024 11:15:00 Wednesday |
966.8 964 |
967.7 | 964 | 2263 |
| 1022 | -1.1 -0.11 % |
18-09-2024 10:15:00 Wednesday |
968.5 967.4 |
968.65 | 963.3 | 5851 |
| 1023 | 3.5 0.36 % |
18-09-2024 09:15:00 Wednesday |
964.7 968.2 |
970.5 | 960 | 7141 |
| 1024 | -1.4 -0.15 % |
17-09-2024 15:15:00 Tuesday |
963.45 962.05 |
964.95 | 962.05 | 2010 |
| 1025 | -3.7 -0.38 % |
17-09-2024 14:15:00 Tuesday |
967.35 963.65 |
968.8 | 963 | 1384 |
| 1026 | -0.65 -0.07 % |
17-09-2024 13:15:00 Tuesday |
968 967.35 |
971.05 | 967.2 | 1065 |
| 1027 | 3.75 0.39 % |
17-09-2024 12:15:00 Tuesday |
964.3 968.05 |
968.85 | 964.3 | 610 |
| 1028 | -1.95 -0.2 % |
17-09-2024 11:15:00 Tuesday |
966.25 964.3 |
966.25 | 963.6 | 1386 |
| 1029 | 3.5 0.36 % |
17-09-2024 10:15:00 Tuesday |
962.7 966.2 |
966.5 | 961.5 | 3383 |
| 1030 | -7.4 -0.76 % |
17-09-2024 09:15:00 Tuesday |
970.95 963.55 |
973.65 | 963.25 | 6697 |
| 1031 | 0 0 % |
16-09-2024 15:15:00 Monday |
970.8 970.8 |
971.45 | 969.7 | 5302 |
| 1032 | -0.55 -0.06 % |
16-09-2024 14:15:00 Monday |
971.8 971.25 |
978.15 | 970.2 | 13148 |
| 1033 | 0.3 0.03 % |
16-09-2024 13:15:00 Monday |
971.45 971.75 |
976.6 | 970.2 | 21367 |
| 1034 | 11.8 1.23 % |
16-09-2024 12:15:00 Monday |
960.45 972.25 |
976.1 | 960 | 18142 |
| 1035 | -1.25 -0.13 % |
16-09-2024 11:15:00 Monday |
961.25 960 |
962.25 | 957.9 | 4337 |
| 1036 | -7.2 -0.74 % |
16-09-2024 10:15:00 Monday |
967.7 960.5 |
968.9 | 959.7 | 8334 |
| 1037 | 9.8 1.02 % |
16-09-2024 09:15:00 Monday |
957.9 967.7 |
968.5 | 957.9 | 8395 |
| 1038 | -0.6 -0.06 % |
13-09-2024 15:15:00 Friday |
953.75 953.15 |
955.6 | 952.85 | 5753 |
| 1039 | -2.45 -0.26 % |
13-09-2024 14:15:00 Friday |
956.2 953.75 |
956.95 | 951.35 | 44940 |
| 1040 | -3.85 -0.4 % |
13-09-2024 13:15:00 Friday |
960 956.15 |
960 | 954.2 | 28490 |
| 1041 | 0.7 0.07 % |
13-09-2024 12:15:00 Friday |
958.65 959.35 |
964 | 958.3 | 6186 |
| 1042 | 0.1 0.01 % |
13-09-2024 11:15:00 Friday |
958.3 958.4 |
961.55 | 957.65 | 4153 |
| 1043 | -9.2 -0.95 % |
13-09-2024 10:15:00 Friday |
966.3 957.1 |
967.5 | 956.55 | 14421 |
| 1044 | 11.1 1.16 % |
13-09-2024 09:15:00 Friday |
955.95 967.05 |
972 | 955.95 | 107230 |
| 1045 | -0.8 -0.08 % |
12-09-2024 15:15:00 Thursday |
955.05 954.25 |
957.6 | 953.45 | 4141 |
| 1046 | 5.75 0.61 % |
12-09-2024 14:15:00 Thursday |
949.5 955.25 |
956.4 | 948.55 | 16642 |
| 1047 | 14.5 1.55 % |
12-09-2024 13:15:00 Thursday |
935 949.5 |
951.25 | 933.85 | 10740 |
| 1048 | 6.25 0.67 % |
12-09-2024 12:15:00 Thursday |
929.75 936 |
937.5 | 929.75 | 4669 |
| 1049 | -2.05 -0.22 % |
12-09-2024 11:15:00 Thursday |
932.35 930.3 |
933.55 | 929.4 | 482 |
| 1050 | -0.6 -0.06 % |
12-09-2024 10:15:00 Thursday |
933.75 933.15 |
934.85 | 929.4 | 6193 |
| 1051 | -4.8 -0.51 % |
12-09-2024 09:15:00 Thursday |
938.7 933.9 |
942.6 | 933.1 | 10236 |
| 1052 | -1.65 -0.18 % |
11-09-2024 15:15:00 Wednesday |
927 925.35 |
931.3 | 925.2 | 1023 |
| 1053 | 0.5 0.05 % |
11-09-2024 14:15:00 Wednesday |
927.3 927.8 |
929.4 | 924.7 | 2794 |
| 1054 | -7.15 -0.76 % |
11-09-2024 13:15:00 Wednesday |
935.4 928.25 |
935.8 | 928.25 | 1325 |
| 1055 | -3.4 -0.36 % |
11-09-2024 12:15:00 Wednesday |
939.25 935.85 |
939.25 | 934.55 | 1313 |
| 1056 | 1.6 0.17 % |
11-09-2024 11:15:00 Wednesday |
936.05 937.65 |
939.15 | 934.55 | 2982 |
| 1057 | 1.2 0.13 % |
11-09-2024 10:15:00 Wednesday |
935.8 937 |
937.55 | 932.55 | 3547 |
| 1058 | -11.4 -1.21 % |
11-09-2024 09:15:00 Wednesday |
944.85 933.45 |
944.85 | 931.4 | 5816 |
| 1059 | -1.5 -0.16 % |
10-09-2024 15:15:00 Tuesday |
939.1 937.6 |
939.9 | 937.3 | 2665 |
| 1060 | -4.8 -0.51 % |
10-09-2024 14:15:00 Tuesday |
943.8 939 |
944.7 | 937.5 | 7430 |
| 1061 | -1.65 -0.17 % |
10-09-2024 13:15:00 Tuesday |
945.55 943.9 |
948.1 | 942.25 | 6895 |
| 1062 | 9.8 1.05 % |
10-09-2024 12:15:00 Tuesday |
935.7 945.5 |
946.4 | 935.1 | 11870 |
| 1063 | 2.45 0.26 % |
10-09-2024 11:15:00 Tuesday |
933.8 936.25 |
937.35 | 932.8 | 756 |
| 1064 | 1.35 0.14 % |
10-09-2024 10:15:00 Tuesday |
932.1 933.45 |
936.35 | 931.05 | 2884 |
| 1065 | -4.75 -0.51 % |
10-09-2024 09:15:00 Tuesday |
935.8 931.05 |
938.05 | 930 | 4049 |
| 1066 | -4.1 -0.44 % |
09-09-2024 15:15:00 Monday |
934.35 930.25 |
935.8 | 930.2 | 3707 |
| 1067 | 4.65 0.5 % |
09-09-2024 14:15:00 Monday |
929.65 934.3 |
935 | 928.8 | 7022 |
| 1068 | -2.05 -0.22 % |
09-09-2024 13:15:00 Monday |
931.6 929.55 |
932.95 | 929.4 | 5889 |
| 1069 | 2.2 0.24 % |
09-09-2024 12:15:00 Monday |
928.8 931 |
932.85 | 925.95 | 5809 |
| 1070 | -2.7 -0.29 % |
09-09-2024 11:15:00 Monday |
932.3 929.6 |
932.3 | 928.15 | 6287 |
| 1071 | 5.35 0.58 % |
09-09-2024 10:15:00 Monday |
927.2 932.55 |
933.9 | 925.85 | 8742 |
| 1072 | 13.25 1.45 % |
09-09-2024 09:15:00 Monday |
915.25 928.5 |
936.45 | 915.25 | 16296 |
| 1073 | -0.6 -0.06 % |
06-09-2024 15:15:00 Friday |
932.95 932.35 |
934 | 930.7 | 8709 |
| 1074 | -0.15 -0.02 % |
06-09-2024 14:15:00 Friday |
933.05 932.9 |
934.9 | 929.3 | 76060 |
| 1075 | 1.95 0.21 % |
06-09-2024 13:15:00 Friday |
931.1 933.05 |
935.75 | 931 | 3787 |
| 1076 | 0 0 % |
06-09-2024 12:15:00 Friday |
932 932 |
938.6 | 931.05 | 20041 |
| 1077 | 15.05 1.64 % |
06-09-2024 11:15:00 Friday |
916.4 931.45 |
932.2 | 916.4 | 8925 |
| 1078 | 2.2 0.24 % |
06-09-2024 10:15:00 Friday |
914.35 916.55 |
920 | 913.3 | 11877 |
| 1079 | -12 -1.3 % |
06-09-2024 09:15:00 Friday |
926.4 914.4 |
929.9 | 911.55 | 15017 |
| 1080 | 1.65 0.18 % |
05-09-2024 15:15:00 Thursday |
924.75 926.4 |
927.9 | 923.6 | 1009 |
| 1081 | -1.6 -0.17 % |
05-09-2024 14:15:00 Thursday |
926.5 924.9 |
927.4 | 923.95 | 2789 |
| 1082 | -3 -0.32 % |
05-09-2024 13:15:00 Thursday |
929.5 926.5 |
929.9 | 926 | 2234 |
| 1083 | -3.75 -0.4 % |
05-09-2024 12:15:00 Thursday |
933.6 929.85 |
934.2 | 928.7 | 2407 |
| 1084 | -4.8 -0.51 % |
05-09-2024 11:15:00 Thursday |
938.4 933.6 |
938.4 | 932 | 1497 |
| 1085 | -3.8 -0.4 % |
05-09-2024 10:15:00 Thursday |
941.25 937.45 |
942.8 | 936.9 | 1873 |
| 1086 | 8.85 0.95 % |
05-09-2024 09:15:00 Thursday |
932.25 941.1 |
944.7 | 932.25 | 7016 |
| 1087 | -2.75 -0.29 % |
04-09-2024 15:15:00 Wednesday |
933.2 930.45 |
934 | 930.45 | 2124 |
| 1088 | 1.6 0.17 % |
04-09-2024 14:15:00 Wednesday |
931.45 933.05 |
934.1 | 929.1 | 4408 |
| 1089 | 5.65 0.61 % |
04-09-2024 13:15:00 Wednesday |
925.8 931.45 |
931.45 | 925.8 | 5399 |
| 1090 | 0.55 0.06 % |
04-09-2024 12:15:00 Wednesday |
925.15 925.7 |
926.35 | 923.7 | 2570 |
| 1091 | 5.4 0.59 % |
04-09-2024 11:15:00 Wednesday |
919 924.4 |
934.4 | 917.7 | 16204 |
| 1092 | -2.6 -0.28 % |
04-09-2024 10:15:00 Wednesday |
921.85 919.25 |
922 | 914 | 7477 |
| 1093 | 0.9 0.1 % |
04-09-2024 09:15:00 Wednesday |
919.8 920.7 |
927 | 912 | 15626 |
| 1094 | 0.45 0.05 % |
03-09-2024 15:15:00 Tuesday |
930.95 931.4 |
932.2 | 930 | 1307 |
| 1095 | -1.8 -0.19 % |
03-09-2024 14:15:00 Tuesday |
932.65 930.85 |
933.1 | 929.8 | 2969 |
| 1096 | -3.15 -0.34 % |
03-09-2024 13:15:00 Tuesday |
935.7 932.55 |
936.05 | 932 | 828 |
| 1097 | 0 0 % |
03-09-2024 12:15:00 Tuesday |
935 935 |
935.9 | 933.5 | 1742 |
| 1098 | 3.95 0.42 % |
03-09-2024 11:15:00 Tuesday |
931.65 935.6 |
935.6 | 931.65 | 1035 |
| 1099 | -3.35 -0.36 % |
03-09-2024 10:15:00 Tuesday |
935.8 932.45 |
936.1 | 932.45 | 2921 |
| 1100 | -6.05 -0.64 % |
03-09-2024 09:15:00 Tuesday |
941.95 935.9 |
941.95 | 933.75 | 2571 |
| 1101 | -1.2 -0.13 % |
02-09-2024 15:15:00 Monday |
940 938.8 |
941.35 | 938.75 | 2029 |
| 1102 | -0.5 -0.05 % |
02-09-2024 14:15:00 Monday |
940.5 940 |
941.85 | 938.4 | 879 |
| 1103 | -2.4 -0.25 % |
02-09-2024 13:15:00 Monday |
942.1 939.7 |
942.1 | 936.8 | 1743 |
| 1104 | -6.95 -0.73 % |
02-09-2024 12:15:00 Monday |
948 941.05 |
948.3 | 941.05 | 2170 |
| 1105 | 1.45 0.15 % |
02-09-2024 11:15:00 Monday |
946 947.45 |
947.45 | 945 | 580 |
| 1106 | 2.85 0.3 % |
02-09-2024 10:15:00 Monday |
943.75 946.6 |
948.3 | 943.65 | 2245 |
| 1107 | 1.8 0.19 % |
02-09-2024 09:15:00 Monday |
941.8 943.6 |
951.65 | 940.95 | 4410 |
| 1108 | 1.65 0.18 % |
30-08-2024 15:15:00 Friday |
941.85 943.5 |
944.6 | 939.25 | 20619 |
| 1109 | -3.55 -0.38 % |
30-08-2024 14:15:00 Friday |
945.4 941.85 |
946.8 | 939 | 79619 |
| 1110 | -2.8 -0.3 % |
30-08-2024 13:15:00 Friday |
947.4 944.6 |
947.95 | 944.2 | 13119 |
| 1111 | -1.75 -0.18 % |
30-08-2024 12:15:00 Friday |
949.25 947.5 |
952.15 | 946.8 | 16868 |
| 1112 | -1.05 -0.11 % |
30-08-2024 11:15:00 Friday |
950.65 949.6 |
951.05 | 947.15 | 6813 |
| 1113 | 5.65 0.6 % |
30-08-2024 10:15:00 Friday |
946.3 951.95 |
951.95 | 945.05 | 11428 |
| 1114 | -2.9 -0.31 % |
30-08-2024 09:15:00 Friday |
949.85 946.95 |
954.8 | 939.7 | 23189 |
| 1115 | 2.7 0.29 % |
29-08-2024 15:15:00 Thursday |
939.7 942.4 |
942.4 | 937.3 | 2428 |
| 1116 | 3.9 0.42 % |
29-08-2024 14:15:00 Thursday |
935.9 939.8 |
943 | 930.75 | 9441 |
| 1117 | -9.3 -0.98 % |
29-08-2024 13:15:00 Thursday |
945.2 935.9 |
945.4 | 933.85 | 5511 |
| 1118 | 5.5 0.59 % |
29-08-2024 12:15:00 Thursday |
938.65 944.15 |
946 | 938.55 | 8343 |
| 1119 | -2.1 -0.22 % |
29-08-2024 11:15:00 Thursday |
940.8 938.7 |
942.75 | 938 | 4671 |
| 1120 | -8.4 -0.89 % |
29-08-2024 10:15:00 Thursday |
949.05 940.65 |
949.05 | 940.1 | 6674 |
| 1121 | 1.45 0.15 % |
29-08-2024 09:15:00 Thursday |
947.9 949.35 |
950 | 944.15 | 5883 |
| 1122 | -2.35 -0.25 % |
28-08-2024 15:15:00 Wednesday |
950.35 948 |
951 | 945.2 | 1208 |
| 1123 | 0.45 0.05 % |
28-08-2024 14:15:00 Wednesday |
950.4 950.85 |
950.95 | 944.55 | 8612 |
| 1124 | 4.45 0.47 % |
28-08-2024 13:15:00 Wednesday |
946.1 950.55 |
951.05 | 946.1 | 2624 |
| 1125 | -0.9 -0.1 % |
28-08-2024 12:15:00 Wednesday |
946 945.1 |
947.75 | 944.85 | 2133 |
| 1126 | 8.6 0.92 % |
28-08-2024 11:15:00 Wednesday |
937.4 946 |
950.5 | 937 | 9109 |
| 1127 | -0.1 -0.01 % |
28-08-2024 10:15:00 Wednesday |
937.45 937.35 |
942 | 935.1 | 25641 |
| 1128 | -11.25 -1.19 % |
28-08-2024 09:15:00 Wednesday |
948.9 937.65 |
948.9 | 935.65 | 9272 |
| 1129 | -0.2 -0.02 % |
27-08-2024 15:15:00 Tuesday |
944.4 944.2 |
945.55 | 942.3 | 5721 |
| 1130 | -2.55 -0.27 % |
27-08-2024 14:15:00 Tuesday |
947.45 944.9 |
947.75 | 942.85 | 5758 |
| 1131 | -3.8 -0.4 % |
27-08-2024 13:15:00 Tuesday |
951.95 948.15 |
951.95 | 947 | 4091 |
| 1132 | 0.2 0.02 % |
27-08-2024 12:15:00 Tuesday |
951.3 951.5 |
953.25 | 947.85 | 5471 |
| 1133 | -3.15 -0.33 % |
27-08-2024 11:15:00 Tuesday |
954.55 951.4 |
956 | 947 | 6851 |
| 1134 | 1.75 0.18 % |
27-08-2024 10:15:00 Tuesday |
952.8 954.55 |
955.45 | 951.6 | 5762 |
| 1135 | -10.5 -1.09 % |
27-08-2024 09:15:00 Tuesday |
963.1 952.6 |
966.6 | 950.6 | 20359 |
| 1136 | -1.2 -0.12 % |
26-08-2024 15:15:00 Monday |
963.7 962.5 |
964.95 | 961.7 | 7501 |
| 1137 | 9.9 1.04 % |
26-08-2024 14:15:00 Monday |
953.95 963.85 |
968.4 | 953 | 25330 |
| 1138 | 2.05 0.22 % |
26-08-2024 13:15:00 Monday |
950.65 952.7 |
953 | 948.9 | 7418 |
| 1139 | 8.95 0.95 % |
26-08-2024 12:15:00 Monday |
942 950.95 |
951.3 | 941.3 | 9644 |
| 1140 | 3.35 0.36 % |
26-08-2024 11:15:00 Monday |
938.65 942 |
942.75 | 938.1 | 3703 |
| 1141 | -5.6 -0.59 % |
26-08-2024 10:15:00 Monday |
943.5 937.9 |
946.25 | 937.9 | 5346 |
| 1142 | -4.3 -0.45 % |
26-08-2024 09:15:00 Monday |
948.65 944.35 |
948.65 | 937.05 | 7885 |
| 1143 | -0.4 -0.04 % |
23-08-2024 15:15:00 Friday |
941.4 941 |
943.4 | 940.5 | 17552 |
| 1144 | 2.45 0.26 % |
23-08-2024 14:15:00 Friday |
938.45 940.9 |
943.05 | 937.5 | 138059 |
| 1145 | 0.1 0.01 % |
23-08-2024 13:15:00 Friday |
938.85 938.95 |
939.5 | 937.35 | 15404 |
| 1146 | 3.75 0.4 % |
23-08-2024 12:15:00 Friday |
935.1 938.85 |
939.5 | 934.8 | 11508 |
| 1147 | -1.7 -0.18 % |
23-08-2024 11:15:00 Friday |
937 935.3 |
939.9 | 935.3 | 8605 |
| 1148 | 1.4 0.15 % |
23-08-2024 10:15:00 Friday |
935.4 936.8 |
937.45 | 934.8 | 7968 |
| 1149 | 2.35 0.25 % |
23-08-2024 09:15:00 Friday |
933 935.35 |
940.05 | 929.3 | 26428 |
| 1150 | 1.45 0.16 % |
22-08-2024 15:15:00 Thursday |
932.5 933.95 |
935 | 932.05 | 4636 |
| 1151 | 1 0.11 % |
22-08-2024 14:15:00 Thursday |
932 933 |
933 | 930 | 2732 |
| 1152 | 1.2 0.13 % |
22-08-2024 13:15:00 Thursday |
930.55 931.75 |
933.25 | 930.3 | 2513 |
| 1153 | -1.25 -0.13 % |
22-08-2024 12:15:00 Thursday |
931.7 930.45 |
934 | 929.8 | 3755 |
| 1154 | 1.2 0.13 % |
22-08-2024 11:15:00 Thursday |
929.75 930.95 |
932.05 | 928.35 | 2013 |
| 1155 | 0.7 0.08 % |
22-08-2024 10:15:00 Thursday |
928.45 929.15 |
930 | 926.9 | 4033 |
| 1156 | 1.4 0.15 % |
22-08-2024 09:15:00 Thursday |
926.45 927.85 |
931 | 925 | 5656 |
| 1157 | 1.5 0.16 % |
21-08-2024 15:15:00 Wednesday |
925.05 926.55 |
926.65 | 924.95 | 3148 |
| 1158 | 0.5 0.05 % |
21-08-2024 14:15:00 Wednesday |
925.2 925.7 |
925.7 | 924 | 3862 |
| 1159 | 0.9 0.1 % |
21-08-2024 13:15:00 Wednesday |
924 924.9 |
925.95 | 923.35 | 2993 |
| 1160 | 0.35 0.04 % |
21-08-2024 12:15:00 Wednesday |
922.45 922.8 |
927 | 922.45 | 4148 |
| 1161 | 3.65 0.4 % |
21-08-2024 11:15:00 Wednesday |
918.85 922.5 |
923.6 | 917.3 | 16399 |
| 1162 | -6.1 -0.66 % |
21-08-2024 10:15:00 Wednesday |
924.9 918.8 |
924.9 | 918.1 | 3321 |
| 1163 | 14.4 1.58 % |
21-08-2024 09:15:00 Wednesday |
910 924.4 |
925.25 | 907.3 | 11152 |
| 1164 | -0.55 -0.06 % |
20-08-2024 15:15:00 Tuesday |
916.1 915.55 |
917.85 | 915.55 | 2137 |
| 1165 | 0.65 0.07 % |
20-08-2024 14:15:00 Tuesday |
916 916.65 |
917.7 | 915.5 | 2316 |
| 1166 | 0 0 % |
20-08-2024 13:15:00 Tuesday |
916.85 916.85 |
918 | 915.5 | 6633 |
| 1167 | 1.95 0.21 % |
20-08-2024 12:15:00 Tuesday |
914.3 916.25 |
917.85 | 913.85 | 2598 |
| 1168 | 0.05 0.01 % |
20-08-2024 11:15:00 Tuesday |
914.25 914.3 |
915.5 | 913.35 | 3656 |
| 1169 | -1.05 -0.11 % |
20-08-2024 10:15:00 Tuesday |
915.45 914.4 |
916.45 | 910.55 | 5388 |
| 1170 | -6.85 -0.74 % |
20-08-2024 09:15:00 Tuesday |
922 915.15 |
922 | 912.5 | 7107 |
| 1171 | 1.55 0.17 % |
19-08-2024 15:15:00 Monday |
916.95 918.5 |
918.85 | 916 | 2464 |
| 1172 | 0.5 0.05 % |
19-08-2024 14:15:00 Monday |
916 916.5 |
920 | 914.25 | 8039 |
| 1173 | -0.2 -0.02 % |
19-08-2024 13:15:00 Monday |
915 914.8 |
916.15 | 911.85 | 2624 |
| 1174 | 3.85 0.42 % |
19-08-2024 12:15:00 Monday |
911.15 915 |
915.7 | 910.3 | 4805 |
| 1175 | 5.1 0.56 % |
19-08-2024 11:15:00 Monday |
906.25 911.35 |
911.7 | 906.25 | 1805 |
| 1176 | -8.1 -0.89 % |
19-08-2024 10:15:00 Monday |
913.45 905.35 |
913.45 | 903.8 | 5218 |
| 1177 | 3.2 0.35 % |
19-08-2024 09:15:00 Monday |
910 913.2 |
917.7 | 909.2 | 3164 |
| 1178 | -3.65 -0.4 % |
16-08-2024 15:15:00 Friday |
908.65 905 |
911 | 905 | 6190 |
| 1179 | 5.55 0.61 % |
16-08-2024 14:15:00 Friday |
903.85 909.4 |
909.65 | 901.1 | 35309 |
| 1180 | 10.8 1.21 % |
16-08-2024 13:15:00 Friday |
892.75 903.55 |
903.55 | 891.95 | 40767 |
| 1181 | -1.25 -0.14 % |
16-08-2024 12:15:00 Friday |
894 892.75 |
895 | 890.9 | 16258 |
| 1182 | 7.8 0.88 % |
16-08-2024 11:15:00 Friday |
886 893.8 |
895.3 | 882.25 | 12436 |
| 1183 | -8.45 -0.95 % |
16-08-2024 10:15:00 Friday |
893.75 885.3 |
894.95 | 885.3 | 91709 |
| 1184 | -8.2 -0.91 % |
16-08-2024 09:15:00 Friday |
900.8 892.6 |
907 | 891.9 | 28834 |
| 1185 | 1 0.11 % |
14-08-2024 15:15:00 Wednesday |
889.9 890.9 |
892.1 | 888.85 | 3259 |
| 1186 | -9.85 -1.09 % |
14-08-2024 14:15:00 Wednesday |
899.85 890 |
899.85 | 888.95 | 12137 |
| 1187 | -1.5 -0.17 % |
14-08-2024 13:15:00 Wednesday |
900.9 899.4 |
901.35 | 898 | 965 |
| 1188 | 4.95 0.55 % |
14-08-2024 12:15:00 Wednesday |
895.85 900.8 |
901.65 | 893.45 | 5613 |
| 1189 | 2.5 0.28 % |
14-08-2024 11:15:00 Wednesday |
894.05 896.55 |
896.55 | 888.8 | 3285 |
| 1190 | -11.15 -1.23 % |
14-08-2024 10:15:00 Wednesday |
905.55 894.4 |
907.7 | 885.25 | 5753 |
| 1191 | -2.2 -0.24 % |
14-08-2024 09:15:00 Wednesday |
908.3 906.1 |
911 | 902 | 7265 |
| 1192 | -2.45 -0.27 % |
13-08-2024 15:15:00 Tuesday |
907.9 905.45 |
907.9 | 905 | 4185 |
| 1193 | -0.85 -0.09 % |
13-08-2024 14:15:00 Tuesday |
908.4 907.55 |
910.6 | 907.4 | 9910 |
| 1194 | -4.65 -0.51 % |
13-08-2024 13:15:00 Tuesday |
913.9 909.25 |
914 | 906.9 | 4454 |
| 1195 | -3.5 -0.38 % |
13-08-2024 12:15:00 Tuesday |
916.7 913.2 |
917.2 | 911.9 | 7482 |
| 1196 | -3.1 -0.34 % |
13-08-2024 11:15:00 Tuesday |
919.5 916.4 |
919.5 | 915.3 | 4603 |
| 1197 | -3.95 -0.43 % |
13-08-2024 10:15:00 Tuesday |
923 919.05 |
923.95 | 917.2 | 7886 |
| 1198 | -6.2 -0.67 % |
13-08-2024 09:15:00 Tuesday |
928.4 922.2 |
928.4 | 915.4 | 20463 |
| 1199 | -2.2 -0.24 % |
12-08-2024 15:15:00 Monday |
919.25 917.05 |
919.45 | 915.1 | 7510 |
| 1200 | -3.15 -0.34 % |
12-08-2024 14:15:00 Monday |
921 917.85 |
921 | 913.6 | 7701 |
| 1201 | 1.45 0.16 % |
12-08-2024 13:15:00 Monday |
918.85 920.3 |
924.15 | 917.5 | 5190 |
| 1202 | -3.35 -0.36 % |
12-08-2024 12:15:00 Monday |
922.2 918.85 |
924.85 | 918.15 | 11092 |
| 1203 | -0.95 -0.1 % |
12-08-2024 11:15:00 Monday |
923.4 922.45 |
925.65 | 919.75 | 12648 |
| 1204 | 5.6 0.61 % |
12-08-2024 10:15:00 Monday |
917.75 923.35 |
923.35 | 916.15 | 13513 |
| 1205 | 12.45 1.38 % |
12-08-2024 09:15:00 Monday |
905.2 917.65 |
919.7 | 898.15 | 34771 |
| 1206 | 4.3 0.48 % |
09-08-2024 15:15:00 Friday |
904.95 909.25 |
910 | 904.1 | 13897 |
| 1207 | -7 -0.77 % |
09-08-2024 14:15:00 Friday |
911.95 904.95 |
912.15 | 903.5 | 22678 |
| 1208 | 1.1 0.12 % |
09-08-2024 13:15:00 Friday |
910.5 911.6 |
913 | 910.15 | 2991 |
| 1209 | 0.1 0.01 % |
09-08-2024 12:15:00 Friday |
910 910.1 |
913 | 908.05 | 6683 |
| 1210 | 12.05 1.34 % |
09-08-2024 11:15:00 Friday |
897.95 910 |
914.65 | 897.7 | 18155 |
| 1211 | 3.9 0.44 % |
09-08-2024 10:15:00 Friday |
894.55 898.45 |
899.5 | 892.6 | 22401 |
| 1212 | -5.9 -0.65 % |
09-08-2024 09:15:00 Friday |
901.15 895.25 |
901.15 | 894.25 | 10715 |
| 1213 | -2.35 -0.27 % |
08-08-2024 15:15:00 Thursday |
886.35 884 |
887.15 | 883.65 | 2976 |
| 1214 | -6.8 -0.76 % |
08-08-2024 14:15:00 Thursday |
893.5 886.7 |
895 | 886.7 | 4782 |
| 1215 | 2.35 0.26 % |
08-08-2024 13:15:00 Thursday |
891.2 893.55 |
896 | 890.55 | 3958 |
| 1216 | -5.8 -0.65 % |
08-08-2024 12:15:00 Thursday |
898.3 892.5 |
903.1 | 892 | 11074 |
| 1217 | 8.05 0.9 % |
08-08-2024 11:15:00 Thursday |
890.25 898.3 |
898.3 | 890.25 | 8195 |
| 1218 | -2.05 -0.23 % |
08-08-2024 10:15:00 Thursday |
892.65 890.6 |
896.55 | 889.3 | 95072 |
| 1219 | -6.75 -0.75 % |
08-08-2024 09:15:00 Thursday |
900.05 893.3 |
900.6 | 891 | 19288 |
| 1220 | 0 0 % |
07-08-2024 15:15:00 Wednesday |
907 907 |
908.2 | 906.3 | 8652 |
| 1221 | 3 0.33 % |
07-08-2024 14:15:00 Wednesday |
904.15 907.15 |
907.4 | 904.15 | 7616 |
| 1222 | -3 -0.33 % |
07-08-2024 13:15:00 Wednesday |
907.05 904.05 |
907.35 | 903.5 | 71681 |
| 1223 | -2.2 -0.24 % |
07-08-2024 12:15:00 Wednesday |
908.85 906.65 |
909.2 | 903.3 | 3781 |
| 1224 | 2.35 0.26 % |
07-08-2024 11:15:00 Wednesday |
905.65 908 |
909.75 | 904.35 | 4829 |
| 1225 | 6.6 0.73 % |
07-08-2024 10:15:00 Wednesday |
899.65 906.25 |
910.35 | 897.45 | 7339 |
| 1226 | 0.05 0.01 % |
07-08-2024 09:15:00 Wednesday |
899.95 900 |
903 | 890 | 11844 |
| 1227 | 1.35 0.15 % |
06-08-2024 15:15:00 Tuesday |
882.25 883.6 |
887 | 880.6 | 2755 |
| 1228 | -1.15 -0.13 % |
06-08-2024 14:15:00 Tuesday |
883.45 882.3 |
889.75 | 882.1 | 44633 |
| 1229 | -3.55 -0.4 % |
06-08-2024 13:15:00 Tuesday |
887.3 883.75 |
890 | 882.8 | 118259 |
| 1230 | -2.85 -0.32 % |
06-08-2024 12:15:00 Tuesday |
889.5 886.65 |
893 | 886.65 | 9494 |
| 1231 | 6.7 0.76 % |
06-08-2024 11:15:00 Tuesday |
883 889.7 |
890.1 | 881.05 | 3628 |
| 1232 | -5.85 -0.66 % |
06-08-2024 10:15:00 Tuesday |
887.9 882.05 |
890 | 879 | 10478 |
| 1233 | 24.3 2.81 % |
06-08-2024 09:15:00 Tuesday |
864.1 888.4 |
890 | 864.1 | 9811 |
| 1234 | 0.2 0.02 % |
05-08-2024 15:15:00 Monday |
863.5 863.7 |
864.95 | 860 | 4048 |
| 1235 | -3.4 -0.39 % |
05-08-2024 14:15:00 Monday |
867 863.6 |
869.65 | 862.55 | 6162 |
| 1236 | 5.7 0.66 % |
05-08-2024 13:15:00 Monday |
861 866.7 |
870.15 | 859.8 | 8519 |
| 1237 | -0.6 -0.07 % |
05-08-2024 12:15:00 Monday |
861.55 860.95 |
862.35 | 855 | 6750 |
| 1238 | -4.35 -0.5 % |
05-08-2024 11:15:00 Monday |
865 860.65 |
866.8 | 854.65 | 24531 |
| 1239 | -12.2 -1.39 % |
05-08-2024 10:15:00 Monday |
876.7 864.5 |
876.7 | 864 | 17936 |
| 1240 | 15.35 1.78 % |
05-08-2024 09:15:00 Monday |
862.05 877.4 |
883.65 | 862.05 | 36531 |
| 1241 | -1.85 -0.21 % |
02-08-2024 15:15:00 Friday |
899.55 897.7 |
900.75 | 896 | 42227 |
| 1242 | -6.5 -0.72 % |
02-08-2024 14:15:00 Friday |
906.75 900.25 |
906.8 | 898.2 | 143631 |
| 1243 | -2.8 -0.31 % |
02-08-2024 13:15:00 Friday |
909 906.2 |
909.65 | 905 | 19988 |
| 1244 | 3.5 0.39 % |
02-08-2024 12:15:00 Friday |
905.45 908.95 |
909.45 | 905.4 | 6450 |
| 1245 | 0.95 0.11 % |
02-08-2024 11:15:00 Friday |
904.65 905.6 |
908.75 | 904 | 13503 |
| 1246 | -4.65 -0.51 % |
02-08-2024 10:15:00 Friday |
909.75 905.1 |
914.5 | 904.1 | 19007 |
| 1247 | -20.7 -2.23 % |
02-08-2024 09:15:00 Friday |
929.85 909.15 |
929.85 | 905.7 | 35066 |
| 1248 | -3 -0.32 % |
01-08-2024 15:15:00 Thursday |
934.6 931.6 |
936.65 | 930.85 | 3360 |
| 1249 | 4.85 0.52 % |
01-08-2024 14:15:00 Thursday |
930.15 935 |
936.05 | 929.95 | 3085 |
| 1250 | -1 -0.11 % |
01-08-2024 13:15:00 Thursday |
931.05 930.05 |
932.6 | 928.05 | 5074 |
| 1251 | 1.15 0.12 % |
01-08-2024 12:15:00 Thursday |
929.6 930.75 |
933.9 | 929.35 | 5767 |
| 1252 | -5.55 -0.59 % |
01-08-2024 11:15:00 Thursday |
934.8 929.25 |
935.1 | 928.05 | 8332 |
| 1253 | -8.25 -0.88 % |
01-08-2024 10:15:00 Thursday |
942.2 933.95 |
942.2 | 931.2 | 15238 |
| 1254 | 2.3 0.24 % |
01-08-2024 09:15:00 Thursday |
939.95 942.25 |
958 | 936.9 | 37071 |
| 1255 | 9.4 1.02 % |
31-07-2024 15:15:00 Wednesday |
925.5 934.9 |
936.2 | 924.2 | 9303 |
| 1256 | 3.2 0.35 % |
31-07-2024 14:15:00 Wednesday |
921.95 925.15 |
926.65 | 921.55 | 5924 |
| 1257 | -2.15 -0.23 % |
31-07-2024 13:15:00 Wednesday |
923.7 921.55 |
924.7 | 921.4 | 2125 |
| 1258 | 7.1 0.77 % |
31-07-2024 12:15:00 Wednesday |
916.7 923.8 |
927.2 | 916 | 20439 |
| 1259 | -1.7 -0.19 % |
31-07-2024 11:15:00 Wednesday |
918.7 917 |
921.75 | 915.4 | 13654 |
| 1260 | 5.9 0.65 % |
31-07-2024 10:15:00 Wednesday |
912.7 918.6 |
919.45 | 911.35 | 16975 |
| 1261 | 5.55 0.61 % |
31-07-2024 09:15:00 Wednesday |
907.6 913.15 |
914.1 | 902.6 | 17024 |
| 1262 | -0.45 -0.05 % |
30-07-2024 15:15:00 Tuesday |
902 901.55 |
902.95 | 901.35 | 1626 |
| 1263 | -1.5 -0.17 % |
30-07-2024 14:15:00 Tuesday |
903.35 901.85 |
907.8 | 900.4 | 3859 |
| 1264 | 3.05 0.34 % |
30-07-2024 13:15:00 Tuesday |
900 903.05 |
904.45 | 898.7 | 1654 |
| 1265 | -0.35 -0.04 % |
30-07-2024 12:15:00 Tuesday |
902 901.65 |
904.3 | 901.1 | 754 |
| 1266 | -2.35 -0.26 % |
30-07-2024 11:15:00 Tuesday |
903.95 901.6 |
905.5 | 900.85 | 1542 |
| 1267 | 1.75 0.19 % |
30-07-2024 10:15:00 Tuesday |
901.3 903.05 |
904.5 | 900.85 | 3066 |
| 1268 | 2.95 0.33 % |
30-07-2024 09:15:00 Tuesday |
897.85 900.8 |
902 | 891 | 5391 |
| 1269 | 1.1 0.12 % |
29-07-2024 15:15:00 Monday |
898.9 900 |
900 | 896.8 | 1456 |
| 1270 | 1.65 0.18 % |
29-07-2024 14:15:00 Monday |
897.25 898.9 |
899.35 | 895.5 | 3196 |
| 1271 | -0.55 -0.06 % |
29-07-2024 13:15:00 Monday |
898.25 897.7 |
901.75 | 897 | 1435 |
| 1272 | -3.85 -0.43 % |
29-07-2024 12:15:00 Monday |
902.85 899 |
902.85 | 899 | 2383 |
| 1273 | -1.35 -0.15 % |
29-07-2024 11:15:00 Monday |
903.35 902 |
905 | 901.4 | 4736 |
| 1274 | 1.1 0.12 % |
29-07-2024 10:15:00 Monday |
902 903.1 |
904.45 | 900 | 4648 |
| 1275 | -5.1 -0.56 % |
29-07-2024 09:15:00 Monday |
907.95 902.85 |
908.45 | 895.15 | 6148 |
| 1276 | -0.95 -0.11 % |
26-07-2024 15:15:00 Friday |
901.25 900.3 |
902.05 | 898.05 | 22382 |
| 1277 | -6.05 -0.67 % |
26-07-2024 14:15:00 Friday |
907.25 901.2 |
907.65 | 897.4 | 184490 |
| 1278 | 5.1 0.56 % |
26-07-2024 13:15:00 Friday |
902.75 907.85 |
908.7 | 901.55 | 8724 |
| 1279 | 3.4 0.38 % |
26-07-2024 12:15:00 Friday |
899.35 902.75 |
903.55 | 897.9 | 15071 |
| 1280 | 0.7 0.08 % |
26-07-2024 11:15:00 Friday |
898.95 899.65 |
900.4 | 896.85 | 6303 |
| 1281 | 3.65 0.41 % |
26-07-2024 10:15:00 Friday |
895.05 898.7 |
899.25 | 893.4 | 12889 |
| 1282 | 17.8 2.03 % |
26-07-2024 09:15:00 Friday |
877.4 895.2 |
897.8 | 875.4 | 25735 |
| 1283 | 2.15 0.25 % |
25-07-2024 15:15:00 Thursday |
873.1 875.25 |
875.95 | 872.15 | 2106 |
| 1284 | -4.75 -0.54 % |
25-07-2024 14:15:00 Thursday |
877.75 873 |
879 | 873 | 10460 |
| 1285 | 0.1 0.01 % |
25-07-2024 13:15:00 Thursday |
878.15 878.25 |
880 | 875.3 | 4765 |
| 1286 | 5.2 0.6 % |
25-07-2024 12:15:00 Thursday |
872.85 878.05 |
879 | 872 | 6079 |
| 1287 | 0.45 0.05 % |
25-07-2024 11:15:00 Thursday |
872.25 872.7 |
873.3 | 870.1 | 4383 |
| 1288 | -0.05 -0.01 % |
25-07-2024 10:15:00 Thursday |
871.6 871.55 |
873.8 | 867.15 | 8022 |
| 1289 | 1.85 0.21 % |
25-07-2024 09:15:00 Thursday |
870 871.85 |
873.65 | 862.75 | 18392 |
| 1290 | 2.35 0.27 % |
24-07-2024 15:15:00 Wednesday |
881 883.35 |
883.85 | 880 | 2302 |
| 1291 | -1.2 -0.14 % |
24-07-2024 14:15:00 Wednesday |
883.3 882.1 |
887.1 | 880.5 | 4244 |
| 1292 | -4.55 -0.51 % |
24-07-2024 13:15:00 Wednesday |
887.5 882.95 |
887.5 | 882.2 | 2277 |
| 1293 | 1.55 0.17 % |
24-07-2024 12:15:00 Wednesday |
885.95 887.5 |
888.2 | 884.7 | 4605 |
| 1294 | 1.15 0.13 % |
24-07-2024 11:15:00 Wednesday |
884.7 885.85 |
890 | 881 | 8337 |
| 1295 | -1.6 -0.18 % |
24-07-2024 10:15:00 Wednesday |
886.35 884.75 |
888.45 | 883.3 | 3842 |
| 1296 | -4.2 -0.47 % |
24-07-2024 09:15:00 Wednesday |
890.6 886.4 |
894.25 | 883.55 | 11141 |
| 1297 | 1.45 0.16 % |
23-07-2024 15:15:00 Tuesday |
893.2 894.65 |
894.9 | 888.85 | 2122 |
| 1298 | 5.6 0.63 % |
23-07-2024 14:15:00 Tuesday |
887.6 893.2 |
896 | 887 | 5310 |
| 1299 | 5.1 0.58 % |
23-07-2024 13:15:00 Tuesday |
883.4 888.5 |
890.3 | 881.65 | 1696 |
| 1300 | 0.2 0.02 % |
23-07-2024 12:15:00 Tuesday |
882.9 883.1 |
886.95 | 872.45 | 9964 |
| 1301 | -1.3 -0.15 % |
23-07-2024 11:15:00 Tuesday |
885 883.7 |
885.5 | 880 | 9260 |
| 1302 | 2.75 0.31 % |
23-07-2024 10:15:00 Tuesday |
883.25 886 |
887.25 | 882.5 | 1403 |
| 1303 | -5.35 -0.6 % |
23-07-2024 09:15:00 Tuesday |
888.3 882.95 |
896.05 | 879 | 6979 |
| 1304 | -1.05 -0.12 % |
22-07-2024 15:15:00 Monday |
888.25 887.2 |
890.5 | 886.85 | 5999 |
| 1305 | 0.15 0.02 % |
22-07-2024 14:15:00 Monday |
887.85 888 |
891.2 | 887.4 | 5470 |
| 1306 | 0.25 0.03 % |
22-07-2024 13:15:00 Monday |
887.85 888.1 |
892.45 | 887.15 | 4252 |
| 1307 | -3.05 -0.34 % |
22-07-2024 12:15:00 Monday |
891.1 888.05 |
891.1 | 885.1 | 3112 |
| 1308 | 3.15 0.35 % |
22-07-2024 11:15:00 Monday |
888 891.15 |
892.45 | 887.65 | 3823 |
| 1309 | 1.45 0.16 % |
22-07-2024 10:15:00 Monday |
887.4 888.85 |
892.7 | 885.9 | 8327 |
| 1310 | 15.85 1.82 % |
22-07-2024 09:15:00 Monday |
872.1 887.95 |
890.55 | 866 | 41120 |
| 1311 | -2.45 -0.28 % |
19-07-2024 15:15:00 Friday |
889.45 887 |
890.35 | 887 | 33167 |
| 1312 | -6.15 -0.69 % |
19-07-2024 14:15:00 Friday |
895.15 889 |
897.75 | 887.7 | 112209 |
| 1313 | -0.5 -0.06 % |
19-07-2024 13:15:00 Friday |
895.85 895.35 |
899.55 | 892.45 | 29864 |
| 1314 | -2.45 -0.27 % |
19-07-2024 12:15:00 Friday |
899 896.55 |
902.2 | 895 | 18087 |
| 1315 | -10.45 -1.15 % |
19-07-2024 11:15:00 Friday |
911.1 900.65 |
911.1 | 896.95 | 7984 |
| 1316 | -3.6 -0.39 % |
19-07-2024 10:15:00 Friday |
913 909.4 |
915 | 908 | 10414 |
| 1317 | -14.85 -1.6 % |
19-07-2024 09:15:00 Friday |
927.45 912.6 |
927.45 | 910.9 | 25311 |
| 1318 | -5.55 -0.6 % |
18-07-2024 15:15:00 Thursday |
931.75 926.2 |
932.9 | 925.45 | 2459 |
| 1319 | -3 -0.32 % |
18-07-2024 14:15:00 Thursday |
933.9 930.9 |
935.15 | 930.5 | 7873 |
| 1320 | 5.85 0.63 % |
18-07-2024 13:15:00 Thursday |
928 933.85 |
934 | 925.8 | 4308 |
| 1321 | -1.2 -0.13 % |
18-07-2024 12:15:00 Thursday |
928.7 927.5 |
930.5 | 921.75 | 6771 |
| 1322 | 2.9 0.31 % |
18-07-2024 11:15:00 Thursday |
925.25 928.15 |
928.15 | 923.8 | 3822 |
| 1323 | -6.05 -0.65 % |
18-07-2024 10:15:00 Thursday |
932.2 926.15 |
933 | 924.85 | 2632 |
| 1324 | -2.2 -0.24 % |
18-07-2024 09:15:00 Thursday |
934 931.8 |
934 | 923.5 | 20096 |
| 1325 | 0.3 0.03 % |
16-07-2024 15:15:00 Tuesday |
933.9 934.2 |
934.85 | 932.3 | 1854 |
| 1326 | -0.05 -0.01 % |
16-07-2024 14:15:00 Tuesday |
934 933.95 |
937.15 | 932.95 | 3291 |
| 1327 | -0.5 -0.05 % |
16-07-2024 13:15:00 Tuesday |
934.5 934 |
934.75 | 931.55 | 3160 |
| 1328 | -2.35 -0.25 % |
16-07-2024 12:15:00 Tuesday |
936.3 933.95 |
936.85 | 933.65 | 2107 |
| 1329 | -1.2 -0.13 % |
16-07-2024 11:15:00 Tuesday |
938.1 936.9 |
938.85 | 934 | 26342 |
| 1330 | 3.7 0.4 % |
16-07-2024 10:15:00 Tuesday |
934.5 938.2 |
939.35 | 934.5 | 5677 |
| 1331 | 3.1 0.33 % |
16-07-2024 09:15:00 Tuesday |
930.9 934 |
936.9 | 930 | 4796 |
| 1332 | -0.4 -0.04 % |
15-07-2024 15:15:00 Monday |
930.7 930.3 |
932 | 930.2 | 3835 |
| 1333 | 3.7 0.4 % |
15-07-2024 14:15:00 Monday |
927 930.7 |
932.6 | 926.25 | 5479 |
| 1334 | -1.9 -0.2 % |
15-07-2024 13:15:00 Monday |
929 927.1 |
931.65 | 926.6 | 3433 |
| 1335 | -0.85 -0.09 % |
15-07-2024 12:15:00 Monday |
930.75 929.9 |
931.9 | 929.1 | 2857 |
| 1336 | -1.25 -0.13 % |
15-07-2024 11:15:00 Monday |
932.15 930.9 |
932.65 | 930 | 3018 |
| 1337 | -6.1 -0.65 % |
15-07-2024 10:15:00 Monday |
937.45 931.35 |
937.55 | 930.9 | 90424 |
| 1338 | -4.05 -0.43 % |
15-07-2024 09:15:00 Monday |
941.5 937.45 |
941.5 | 929.5 | 8010 |
| 1339 | 1.65 0.18 % |
12-07-2024 15:15:00 Friday |
933.9 935.55 |
936.35 | 932.15 | 42861 |
| 1340 | -0.9 -0.1 % |
12-07-2024 14:15:00 Friday |
934.75 933.85 |
936.55 | 931.95 | 69144 |
| 1341 | 1.2 0.13 % |
12-07-2024 13:15:00 Friday |
933.4 934.6 |
937.5 | 932.7 | 22380 |
| 1342 | 3.55 0.38 % |
12-07-2024 12:15:00 Friday |
929.55 933.1 |
933.2 | 925.85 | 25290 |
| 1343 | -2.25 -0.24 % |
12-07-2024 11:15:00 Friday |
932.5 930.25 |
933.55 | 927.2 | 15694 |
| 1344 | 6.45 0.7 % |
12-07-2024 10:15:00 Friday |
926.1 932.55 |
936.85 | 923.9 | 35813 |
| 1345 | -2.45 -0.26 % |
12-07-2024 09:15:00 Friday |
927.95 925.5 |
930.85 | 923.7 | 29263 |
| 1346 | 0.55 0.06 % |
11-07-2024 15:15:00 Thursday |
924.45 925 |
929 | 924.3 | 5695 |
| 1347 | 0.05 0.01 % |
11-07-2024 14:15:00 Thursday |
924.8 924.85 |
925.5 | 920.9 | 9410 |
| 1348 | 5.1 0.56 % |
11-07-2024 13:15:00 Thursday |
917.6 922.7 |
923.55 | 915.85 | 5241 |
| 1349 | -1.35 -0.15 % |
11-07-2024 12:15:00 Thursday |
919.75 918.4 |
920.85 | 916.7 | 3908 |
| 1350 | -2.9 -0.31 % |
11-07-2024 11:15:00 Thursday |
922.65 919.75 |
923.15 | 917 | 4360 |
| 1351 | -0.95 -0.1 % |
11-07-2024 10:15:00 Thursday |
923.25 922.3 |
924.1 | 920.65 | 5480 |
| 1352 | -4.35 -0.47 % |
11-07-2024 09:15:00 Thursday |
927.45 923.1 |
931.65 | 922.5 | 8992 |
| 1353 | -1.35 -0.15 % |
10-07-2024 15:15:00 Wednesday |
926.15 924.8 |
926.2 | 922.25 | 3380 |
| 1354 | 5.35 0.58 % |
10-07-2024 14:15:00 Wednesday |
920.8 926.15 |
926.95 | 920.5 | 3978 |
| 1355 | -1.65 -0.18 % |
10-07-2024 13:15:00 Wednesday |
921.95 920.3 |
923.5 | 919.05 | 2037 |
| 1356 | -0.75 -0.08 % |
10-07-2024 12:15:00 Wednesday |
922.7 921.95 |
922.95 | 918.8 | 3740 |
| 1357 | 2.75 0.3 % |
10-07-2024 11:15:00 Wednesday |
921.15 923.9 |
927 | 920.2 | 3028 |
| 1358 | -5.45 -0.59 % |
10-07-2024 10:15:00 Wednesday |
926.75 921.3 |
928.55 | 919.3 | 6508 |
| 1359 | -8.05 -0.86 % |
10-07-2024 09:15:00 Wednesday |
934.95 926.9 |
935.15 | 924.5 | 12301 |
| 1360 | -1.6 -0.17 % |
09-07-2024 15:15:00 Tuesday |
935.6 934 |
935.9 | 934 | 2057 |
| 1361 | 0.5 0.05 % |
09-07-2024 14:15:00 Tuesday |
935.1 935.6 |
936.25 | 934.25 | 2862 |
| 1362 | 2.3 0.25 % |
09-07-2024 13:15:00 Tuesday |
933.85 936.15 |
937.35 | 933.65 | 1996 |
| 1363 | -0.6 -0.06 % |
09-07-2024 12:15:00 Tuesday |
934.6 934 |
934.7 | 932.4 | 1284 |
| 1364 | -3.25 -0.35 % |
09-07-2024 11:15:00 Tuesday |
937.65 934.4 |
939.8 | 934.3 | 3196 |
| 1365 | 2.65 0.28 % |
09-07-2024 10:15:00 Tuesday |
934.85 937.5 |
939.6 | 934.85 | 1725 |
| 1366 | -5.1 -0.54 % |
09-07-2024 09:15:00 Tuesday |
940.75 935.65 |
944.3 | 933 | 5550 |
| 1367 | 5.05 0.54 % |
08-07-2024 15:15:00 Monday |
937.55 942.6 |
943.95 | 936.05 | 4347 |
| 1368 | 1.05 0.11 % |
08-07-2024 14:15:00 Monday |
936 937.05 |
937.95 | 933.8 | 6032 |
| 1369 | -1.15 -0.12 % |
08-07-2024 13:15:00 Monday |
937.35 936.2 |
938 | 935 | 4920 |
| 1370 | -1.3 -0.14 % |
08-07-2024 12:15:00 Monday |
938.85 937.55 |
941.55 | 936.05 | 11522 |
| 1371 | -4.8 -0.51 % |
08-07-2024 11:15:00 Monday |
943.3 938.5 |
944.1 | 938 | 5797 |
| 1372 | -3.4 -0.36 % |
08-07-2024 10:15:00 Monday |
946.35 942.95 |
949.15 | 941.8 | 4305 |
| 1373 | -11.6 -1.21 % |
08-07-2024 09:15:00 Monday |
957.95 946.35 |
957.95 | 944.6 | 7812 |
| 1374 | -1.65 -0.17 % |
05-07-2024 15:15:00 Friday |
953.65 952 |
955.3 | 951.35 | 31249 |
| 1375 | 4.05 0.43 % |
05-07-2024 14:15:00 Friday |
949.95 954 |
955.3 | 948.15 | 52737 |
| 1376 | -1.55 -0.16 % |
05-07-2024 13:15:00 Friday |
951.05 949.5 |
951.7 | 948.55 | 20605 |
| 1377 | -3.5 -0.37 % |
05-07-2024 12:15:00 Friday |
954.5 951 |
954.6 | 950.25 | 6705 |
| 1378 | 1.9 0.2 % |
05-07-2024 11:15:00 Friday |
952.6 954.5 |
954.75 | 951.8 | 10610 |
| 1379 | 0.6 0.06 % |
05-07-2024 10:15:00 Friday |
952 952.6 |
955.55 | 951.55 | 8991 |
| 1380 | 5.7 0.6 % |
05-07-2024 09:15:00 Friday |
946.4 952.1 |
953.55 | 945.05 | 27344 |
| 1381 | 1.95 0.21 % |
04-07-2024 15:15:00 Thursday |
944.4 946.35 |
946.45 | 943.4 | 3328 |
| 1382 | -0.95 -0.1 % |
04-07-2024 14:15:00 Thursday |
945.85 944.9 |
947 | 943.6 | 2333 |
| 1383 | -3.95 -0.42 % |
04-07-2024 13:15:00 Thursday |
949.8 945.85 |
950.1 | 944.15 | 4673 |
| 1384 | -0.05 -0.01 % |
04-07-2024 12:15:00 Thursday |
949 948.95 |
952.8 | 948.8 | 4304 |
| 1385 | -3.65 -0.38 % |
04-07-2024 11:15:00 Thursday |
952.7 949.05 |
953.45 | 949 | 2510 |
| 1386 | 2.5 0.26 % |
04-07-2024 10:15:00 Thursday |
951 953.5 |
953.9 | 948.25 | 6899 |
| 1387 | 0.55 0.06 % |
04-07-2024 09:15:00 Thursday |
949.9 950.45 |
958.95 | 949.9 | 11193 |
| 1388 | 1.4 0.15 % |
03-07-2024 15:15:00 Wednesday |
950.55 951.95 |
952.9 | 948.6 | 3790 |
| 1389 | 1.75 0.18 % |
03-07-2024 14:15:00 Wednesday |
949.05 950.8 |
953.1 | 946 | 10205 |
| 1390 | 4.25 0.45 % |
03-07-2024 13:15:00 Wednesday |
944.75 949 |
949.5 | 944.75 | 5899 |
| 1391 | 1.8 0.19 % |
03-07-2024 12:15:00 Wednesday |
942.85 944.65 |
946 | 942.75 | 1299 |
| 1392 | 0.45 0.05 % |
03-07-2024 11:15:00 Wednesday |
942.45 942.9 |
945.65 | 941.7 | 1955 |
| 1393 | -0.9 -0.1 % |
03-07-2024 10:15:00 Wednesday |
944 943.1 |
945.7 | 942.05 | 2553 |
| 1394 | -1.65 -0.17 % |
03-07-2024 09:15:00 Wednesday |
944.8 943.15 |
944.95 | 939 | 3907 |
| 1395 | 1.55 0.17 % |
02-07-2024 15:15:00 Tuesday |
938.45 940 |
940 | 937.35 | 1554 |
| 1396 | -1.6 -0.17 % |
02-07-2024 14:15:00 Tuesday |
939.8 938.2 |
940.7 | 937 | 4873 |
| 1397 | -1.85 -0.2 % |
02-07-2024 13:15:00 Tuesday |
941.7 939.85 |
943.4 | 938.9 | 5242 |
| 1398 | 0 0 % |
02-07-2024 12:15:00 Tuesday |
942.35 942.35 |
944.85 | 940 | 4449 |
| 1399 | -8.6 -0.9 % |
02-07-2024 11:15:00 Tuesday |
951.15 942.55 |
951.15 | 942.55 | 4647 |
| 1400 | 8.2 0.87 % |
02-07-2024 10:15:00 Tuesday |
942.95 951.15 |
953 | 941.4 | 12732 |
| 1401 | -3.7 -0.39 % |
02-07-2024 09:15:00 Tuesday |
946.85 943.15 |
946.85 | 938 | 9002 |
| 1402 | 1.1 0.12 % |
01-07-2024 15:15:00 Monday |
942.8 943.9 |
945 | 941.5 | 2943 |
| 1403 | -0.9 -0.1 % |
01-07-2024 14:15:00 Monday |
943.75 942.85 |
945 | 942.1 | 8041 |
| 1404 | 2.85 0.3 % |
01-07-2024 13:15:00 Monday |
940.25 943.1 |
944.9 | 939.45 | 11364 |
| 1405 | -1.1 -0.12 % |
01-07-2024 12:15:00 Monday |
941.1 940 |
941.75 | 938.8 | 2557 |
| 1406 | -3.5 -0.37 % |
01-07-2024 11:15:00 Monday |
945 941.5 |
945.5 | 940.85 | 4352 |
| 1407 | 0.4 0.04 % |
01-07-2024 10:15:00 Monday |
944.6 945 |
946 | 941.8 | 6548 |
| 1408 | 10.85 1.16 % |
01-07-2024 09:15:00 Monday |
934.05 944.9 |
947.4 | 934.05 | 21962 |
| 1409 | 3.2 0.34 % |
28-06-2024 15:15:00 Friday |
930.3 933.5 |
935 | 929.6 | 23165 |
| 1410 | -5.95 -0.64 % |
28-06-2024 14:15:00 Friday |
936.35 930.4 |
938.95 | 929.05 | 78723 |
| 1411 | -1.95 -0.21 % |
28-06-2024 13:15:00 Friday |
938.35 936.4 |
938.95 | 932.8 | 46205 |
| 1412 | -0.1 -0.01 % |
28-06-2024 12:15:00 Friday |
938.45 938.35 |
938.85 | 934.25 | 6689 |
| 1413 | -1.1 -0.12 % |
28-06-2024 11:15:00 Friday |
940.35 939.25 |
940.45 | 937.6 | 7976 |
| 1414 | -1.7 -0.18 % |
28-06-2024 10:15:00 Friday |
942.1 940.4 |
945.95 | 938 | 22184 |
| 1415 | -0.1 -0.01 % |
28-06-2024 09:15:00 Friday |
942.2 942.1 |
949.65 | 940.05 | 29055 |
| 1416 | -0.05 -0.01 % |
27-06-2024 15:15:00 Thursday |
943 942.95 |
945 | 941.3 | 9318 |
| 1417 | 6.5 0.69 % |
27-06-2024 14:15:00 Thursday |
935.75 942.25 |
945 | 934.45 | 19218 |
| 1418 | -2.05 -0.22 % |
27-06-2024 13:15:00 Thursday |
937.05 935 |
939.5 | 933.95 | 7065 |
| 1419 | -5.2 -0.55 % |
27-06-2024 12:15:00 Thursday |
942.2 937 |
942.55 | 935.85 | 8812 |
| 1420 | 6.75 0.72 % |
27-06-2024 11:15:00 Thursday |
935.65 942.4 |
942.4 | 935.1 | 17112 |
| 1421 | 0.15 0.02 % |
27-06-2024 10:15:00 Thursday |
935.15 935.3 |
937.15 | 932.3 | 8574 |
| 1422 | 12.1 1.31 % |
27-06-2024 09:15:00 Thursday |
922.95 935.05 |
938.85 | 916 | 20296 |
| 1423 | 1.3 0.14 % |
26-06-2024 15:15:00 Wednesday |
918.7 920 |
920 | 918 | 2274 |
| 1424 | -3.65 -0.4 % |
26-06-2024 14:15:00 Wednesday |
923 919.35 |
923 | 918.5 | 6218 |
| 1425 | 1.95 0.21 % |
26-06-2024 13:15:00 Wednesday |
920.1 922.05 |
922.7 | 920 | 4643 |
| 1426 | -4.6 -0.5 % |
26-06-2024 12:15:00 Wednesday |
925.6 921 |
926.9 | 920.35 | 3036 |
| 1427 | 1.5 0.16 % |
26-06-2024 11:15:00 Wednesday |
923.8 925.3 |
926.35 | 923 | 4177 |
| 1428 | -1.35 -0.15 % |
26-06-2024 10:15:00 Wednesday |
925.7 924.35 |
927.05 | 923.1 | 3527 |
| 1429 | -7.85 -0.84 % |
26-06-2024 09:15:00 Wednesday |
933.55 925.7 |
933.55 | 919 | 9435 |
| 1430 | 0.95 0.1 % |
25-06-2024 15:15:00 Tuesday |
929.3 930.25 |
931.7 | 928.25 | 1506 |
| 1431 | -4.15 -0.44 % |
25-06-2024 14:15:00 Tuesday |
932.95 928.8 |
933.05 | 928.65 | 7685 |
| 1432 | 3.3 0.36 % |
25-06-2024 13:15:00 Tuesday |
929.25 932.55 |
936.35 | 928.55 | 4463 |
| 1433 | -0.8 -0.09 % |
25-06-2024 12:15:00 Tuesday |
930.1 929.3 |
930.5 | 928.2 | 943 |
| 1434 | 1 0.11 % |
25-06-2024 11:15:00 Tuesday |
929.2 930.2 |
930.95 | 928.25 | 2723 |
| 1435 | -0.3 -0.03 % |
25-06-2024 10:15:00 Tuesday |
930.55 930.25 |
931 | 928.1 | 3710 |
| 1436 | -7.2 -0.77 % |
25-06-2024 09:15:00 Tuesday |
937.95 930.75 |
938.5 | 929.1 | 9423 |
| 1437 | 1 0.11 % |
24-06-2024 15:15:00 Monday |
935.05 936.05 |
936.05 | 933.7 | 2492 |
| 1438 | -2.55 -0.27 % |
24-06-2024 14:15:00 Monday |
937.8 935.25 |
939.95 | 934.7 | 4457 |
| 1439 | -1.7 -0.18 % |
24-06-2024 13:15:00 Monday |
939.45 937.75 |
941.45 | 937.75 | 3119 |
| 1440 | -0.6 -0.06 % |
24-06-2024 12:15:00 Monday |
940.6 940 |
941.7 | 937.3 | 2395 |
| 1441 | 6.8 0.73 % |
24-06-2024 11:15:00 Monday |
933.95 940.75 |
941 | 932.05 | 4687 |
| 1442 | 6.95 0.75 % |
24-06-2024 10:15:00 Monday |
927 933.95 |
933.95 | 927 | 4491 |
| 1443 | -9.95 -1.06 % |
24-06-2024 09:15:00 Monday |
936.9 926.95 |
936.9 | 922 | 8885 |
| 1444 | 0.85 0.09 % |
21-06-2024 15:15:00 Friday |
933.65 934.5 |
934.85 | 931.85 | 52311 |
| 1445 | -8.4 -0.89 % |
21-06-2024 14:15:00 Friday |
942.1 933.7 |
944.15 | 931.5 | 142619 |
| 1446 | 15.15 1.63 % |
21-06-2024 13:15:00 Friday |
927.5 942.65 |
942.65 | 927.5 | 80130 |
| 1447 | -4.55 -0.49 % |
21-06-2024 12:15:00 Friday |
932.3 927.75 |
933 | 923.25 | 28879 |
| 1448 | 0.5 0.05 % |
21-06-2024 11:15:00 Friday |
931.1 931.6 |
933.55 | 930.1 | 10114 |
| 1449 | -4.1 -0.44 % |
21-06-2024 10:15:00 Friday |
935.5 931.4 |
936.65 | 928.65 | 13488 |
| 1450 | 5.7 0.61 % |
21-06-2024 09:15:00 Friday |
930.05 935.75 |
938.5 | 926 | 24168 |
| 1451 | 1.6 0.17 % |
20-06-2024 15:15:00 Thursday |
928.85 930.45 |
932.8 | 927.8 | 4805 |
| 1452 | -5.5 -0.59 % |
20-06-2024 14:15:00 Thursday |
934.1 928.6 |
934.8 | 928 | 7683 |
| 1453 | -0.55 -0.06 % |
20-06-2024 13:15:00 Thursday |
933.65 933.1 |
937.7 | 930.15 | 21865 |
| 1454 | 2.95 0.32 % |
20-06-2024 12:15:00 Thursday |
931.05 934 |
936.25 | 930.7 | 22672 |
| 1455 | 8.95 0.97 % |
20-06-2024 11:15:00 Thursday |
922.55 931.5 |
933.05 | 921.2 | 20114 |
| 1456 | -2 -0.22 % |
20-06-2024 10:15:00 Thursday |
924.65 922.65 |
925.95 | 922.65 | 11210 |
| 1457 | 8.55 0.93 % |
20-06-2024 09:15:00 Thursday |
915.95 924.5 |
924.5 | 911.65 | 15680 |
| 1458 | 0.8 0.09 % |
19-06-2024 15:15:00 Wednesday |
914.45 915.25 |
916.4 | 913.65 | 1511 |
| 1459 | -4.6 -0.5 % |
19-06-2024 14:15:00 Wednesday |
919.6 915 |
921.3 | 913.55 | 5412 |
| 1460 | -3.9 -0.42 % |
19-06-2024 13:15:00 Wednesday |
923.5 919.6 |
925 | 919.4 | 2350 |
| 1461 | -1.45 -0.16 % |
19-06-2024 12:15:00 Wednesday |
924.9 923.45 |
926.15 | 922.55 | 2478 |
| 1462 | 2.3 0.25 % |
19-06-2024 11:15:00 Wednesday |
922.2 924.5 |
927.8 | 922.2 | 3034 |
| 1463 | -0.95 -0.1 % |
19-06-2024 10:15:00 Wednesday |
923.15 922.2 |
925.2 | 920.05 | 8215 |
| 1464 | -4.1 -0.44 % |
19-06-2024 09:15:00 Wednesday |
928.05 923.95 |
937.2 | 923.95 | 26882 |
| 1465 | -0.2 -0.02 % |
18-06-2024 15:15:00 Tuesday |
925.2 925 |
925.9 | 922.7 | 1233 |
| 1466 | 1.4 0.15 % |
18-06-2024 14:15:00 Tuesday |
923.9 925.3 |
925.85 | 923 | 5772 |
| 1467 | -1.2 -0.13 % |
18-06-2024 13:15:00 Tuesday |
925.55 924.35 |
926 | 923.05 | 3303 |
| 1468 | 2.75 0.3 % |
18-06-2024 12:15:00 Tuesday |
923.05 925.8 |
925.8 | 922.4 | 18091 |
| 1469 | 1.15 0.12 % |
18-06-2024 11:15:00 Tuesday |
921.85 923 |
924 | 919.95 | 10404 |
| 1470 | 2 0.22 % |
18-06-2024 10:15:00 Tuesday |
919 921 |
922.8 | 914.05 | 11290 |
| 1471 | 0.2 0.02 % |
18-06-2024 09:15:00 Tuesday |
919.7 919.9 |
927 | 919 | 14216 |
| 1472 | -3.5 -0.38 % |
14-06-2024 15:15:00 Friday |
921.45 917.95 |
921.45 | 917.8 | 4606 |
| 1473 | -0.7 -0.08 % |
14-06-2024 14:15:00 Friday |
921.4 920.7 |
923.5 | 920.65 | 25670 |
| 1474 | -0.7 -0.08 % |
14-06-2024 13:15:00 Friday |
922.05 921.35 |
922.75 | 917.2 | 6429 |
| 1475 | 5.5 0.6 % |
14-06-2024 12:15:00 Friday |
916.55 922.05 |
922.35 | 916.1 | 7727 |
| 1476 | 3.3 0.36 % |
14-06-2024 11:15:00 Friday |
914 917.3 |
917.3 | 913.6 | 5181 |
| 1477 | 0.55 0.06 % |
14-06-2024 10:15:00 Friday |
913.55 914.1 |
914.8 | 911 | 862501 |
| 1478 | -1.45 -0.16 % |
14-06-2024 09:15:00 Friday |
915.4 913.95 |
917.5 | 903.65 | 19166 |
| 1479 | -1.15 -0.13 % |
13-06-2024 15:15:00 Thursday |
916.55 915.4 |
916.55 | 912.75 | 2770 |
| 1480 | -0.8 -0.09 % |
13-06-2024 14:15:00 Thursday |
916.5 915.7 |
917.35 | 915 | 3554 |
| 1481 | -0.75 -0.08 % |
13-06-2024 13:15:00 Thursday |
916.75 916 |
917.35 | 915 | 6703 |
| 1482 | 2.55 0.28 % |
13-06-2024 12:15:00 Thursday |
914.85 917.4 |
918.15 | 914.85 | 5802 |
| 1483 | 6.15 0.68 % |
13-06-2024 11:15:00 Thursday |
908 914.15 |
916.1 | 908 | 7291 |
| 1484 | -4.9 -0.54 % |
13-06-2024 10:15:00 Thursday |
913.5 908.6 |
914 | 908.6 | 5686 |
| 1485 | -5.8 -0.63 % |
13-06-2024 09:15:00 Thursday |
919.75 913.95 |
925.2 | 912 | 14410 |
| 1486 | 0.15 0.02 % |
12-06-2024 15:15:00 Wednesday |
916.85 917 |
917.45 | 915.1 | 2972 |
| 1487 | -0.55 -0.06 % |
12-06-2024 14:15:00 Wednesday |
917.55 917 |
920 | 916.45 | 6924 |
| 1488 | -3.1 -0.34 % |
12-06-2024 13:15:00 Wednesday |
921.05 917.95 |
922.7 | 915.9 | 6179 |
| 1489 | 2.05 0.22 % |
12-06-2024 12:15:00 Wednesday |
919 921.05 |
924.35 | 918.7 | 15035 |
| 1490 | -0.65 -0.07 % |
12-06-2024 11:15:00 Wednesday |
919.65 919 |
920.7 | 916.4 | 10311 |
| 1491 | 3.95 0.43 % |
12-06-2024 10:15:00 Wednesday |
915.25 919.2 |
921 | 912.25 | 18201 |
| 1492 | 2.85 0.31 % |
12-06-2024 09:15:00 Wednesday |
911.65 914.5 |
916.5 | 909 | 17851 |
| 1493 | 2.6 0.29 % |
11-06-2024 15:15:00 Tuesday |
909.5 912.1 |
912.2 | 907.75 | 35765 |
| 1494 | -5.65 -0.62 % |
11-06-2024 14:15:00 Tuesday |
915.1 909.45 |
916.5 | 909 | 7021 |
| 1495 | 3.65 0.4 % |
11-06-2024 13:15:00 Tuesday |
912.35 916 |
918.55 | 911.8 | 3656 |
| 1496 | -2 -0.22 % |
11-06-2024 12:15:00 Tuesday |
913.85 911.85 |
913.95 | 911 | 3965 |
| 1497 | -0.8 -0.09 % |
11-06-2024 11:15:00 Tuesday |
913.9 913.1 |
915.15 | 912.1 | 2362 |
| 1498 | -0.9 -0.1 % |
11-06-2024 10:15:00 Tuesday |
913.75 912.85 |
914.75 | 911.55 | 2469 |
| 1499 | -6.35 -0.69 % |
11-06-2024 09:15:00 Tuesday |
919.55 913.2 |
919.55 | 905 | 12454 |
| 1500 | -2.35 -0.26 % |
10-06-2024 15:15:00 Monday |
916.6 914.25 |
916.6 | 912.85 | 2114 |
| 1501 | -1.75 -0.19 % |
10-06-2024 14:15:00 Monday |
918.1 916.35 |
919 | 912.85 | 8497 |
| 1502 | 1.9 0.21 % |
10-06-2024 13:15:00 Monday |
916.5 918.4 |
919.8 | 915.9 | 5648 |
| 1503 | 6.2 0.68 % |
10-06-2024 12:15:00 Monday |
910.35 916.55 |
920 | 910.35 | 8622 |
| 1504 | 5 0.55 % |
10-06-2024 11:15:00 Monday |
905 910 |
912.75 | 905 | 7786 |
| 1505 | -3.3 -0.36 % |
10-06-2024 10:15:00 Monday |
908 904.7 |
909.2 | 903.5 | 4989 |
| 1506 | -1.35 -0.15 % |
10-06-2024 09:15:00 Monday |
910 908.65 |
913.85 | 900.85 | 12488 |
| 1507 | -2.8 -0.31 % |
07-06-2024 15:15:00 Friday |
912.8 910 |
914 | 910 | 80720 |
| 1508 | 4.25 0.47 % |
07-06-2024 14:15:00 Friday |
908.4 912.65 |
915.35 | 908 | 183680 |
| 1509 | -2 -0.22 % |
07-06-2024 13:15:00 Friday |
910.1 908.1 |
913.9 | 905.55 | 105425 |
| 1510 | 6.6 0.73 % |
07-06-2024 12:15:00 Friday |
904.05 910.65 |
911.95 | 901.7 | 15730 |
| 1511 | 6.7 0.75 % |
07-06-2024 11:15:00 Friday |
897.75 904.45 |
909.4 | 896.3 | 21608 |
| 1512 | 3.35 0.37 % |
07-06-2024 10:15:00 Friday |
894.7 898.05 |
900.5 | 893.65 | 10584 |
| 1513 | 5.05 0.57 % |
07-06-2024 09:15:00 Friday |
889.6 894.65 |
896.85 | 879.5 | 10146 |
| 1514 | 1.7 0.19 % |
06-06-2024 15:15:00 Thursday |
887.95 889.65 |
890 | 885.1 | 4752 |
| 1515 | 2.85 0.32 % |
06-06-2024 14:15:00 Thursday |
885.1 887.95 |
889 | 880.2 | 6845 |
| 1516 | 5.65 0.64 % |
06-06-2024 13:15:00 Thursday |
880.5 886.15 |
888.3 | 880.5 | 4563 |
| 1517 | -5.7 -0.64 % |
06-06-2024 12:15:00 Thursday |
886.2 880.5 |
888.65 | 878.9 | 51823 |
| 1518 | -2.6 -0.29 % |
06-06-2024 11:15:00 Thursday |
889.9 887.3 |
890.75 | 879 | 6672 |
| 1519 | 5.05 0.57 % |
06-06-2024 10:15:00 Thursday |
886.45 891.5 |
893.05 | 884.35 | 10548 |
| 1520 | -0.05 -0.01 % |
06-06-2024 09:15:00 Thursday |
886.5 886.45 |
890.5 | 878 | 16381 |
| 1521 | -6.4 -0.73 % |
05-06-2024 15:15:00 Wednesday |
879.9 873.5 |
881.35 | 872.1 | 4096 |
| 1522 | 9.4 1.08 % |
05-06-2024 14:15:00 Wednesday |
869.45 878.85 |
880.95 | 866.8 | 10789 |
| 1523 | 11.65 1.36 % |
05-06-2024 13:15:00 Wednesday |
858 869.65 |
874.6 | 856 | 12963 |
| 1524 | 0.6 0.07 % |
05-06-2024 12:15:00 Wednesday |
857 857.6 |
859 | 847.3 | 16420 |
| 1525 | 8.55 1.01 % |
05-06-2024 11:15:00 Wednesday |
848.1 856.65 |
858.5 | 845 | 15805 |
| 1526 | 8 0.95 % |
05-06-2024 10:15:00 Wednesday |
841.05 849.05 |
849.65 | 829.3 | 20561 |
| 1527 | -29.55 -3.4 % |
05-06-2024 09:15:00 Wednesday |
869.55 840 |
869.55 | 832.5 | 31296 |
| 1528 | 8.5 1 % |
04-06-2024 15:15:00 Tuesday |
846.5 855 |
855 | 836 | 2661 |
| 1529 | -6.05 -0.71 % |
04-06-2024 14:15:00 Tuesday |
853.5 847.45 |
855.5 | 838 | 22671 |
| 1530 | 0.2 0.02 % |
04-06-2024 13:15:00 Tuesday |
853.7 853.9 |
868.9 | 851 | 17158 |
| 1531 | 19.25 2.31 % |
04-06-2024 12:15:00 Tuesday |
835 854.25 |
862.7 | 824.2 | 24453 |
| 1532 | -26.8 -3.11 % |
04-06-2024 11:15:00 Tuesday |
860.9 834.1 |
867.75 | 832.85 | 20109 |
| 1533 | -37.25 -4.15 % |
04-06-2024 10:15:00 Tuesday |
897.6 860.35 |
897.8 | 857.25 | 15386 |
| 1534 | -18 -1.97 % |
04-06-2024 09:15:00 Tuesday |
916 898 |
916 | 879.85 | 22928 |
| 1535 | -2.25 -0.25 % |
03-06-2024 15:15:00 Monday |
915.9 913.65 |
916.75 | 911.55 | 7897 |
| 1536 | 3.3 0.36 % |
03-06-2024 14:15:00 Monday |
912.5 915.8 |
916.7 | 911.3 | 21936 |
| 1537 | 0.15 0.02 % |
03-06-2024 13:15:00 Monday |
912.2 912.35 |
914.35 | 908.9 | 7229 |
| 1538 | 1.75 0.19 % |
03-06-2024 12:15:00 Monday |
910.7 912.45 |
913 | 909.2 | 9937 |
| 1539 | 0 0 % |
03-06-2024 11:15:00 Monday |
911.55 911.55 |
912.7 | 904.9 | 17918 |
| 1540 | -4.6 -0.5 % |
03-06-2024 10:15:00 Monday |
916.15 911.55 |
917 | 907.5 | 15404 |
| 1541 | 11.15 1.23 % |
03-06-2024 09:15:00 Monday |
905.05 916.2 |
917.45 | 898.2 | 31249 |
| 1542 | 1.95 0.22 % |
31-05-2024 15:15:00 Friday |
879.05 881 |
884.55 | 877.5 | 3479 |
| 1543 | -13.15 -1.47 % |
31-05-2024 14:15:00 Friday |
892.45 879.3 |
892.85 | 879.05 | 47674 |
| 1544 | 0.3 0.03 % |
31-05-2024 13:15:00 Friday |
892.55 892.85 |
894.8 | 890.5 | 3761 |
| 1545 | 0.05 0.01 % |
31-05-2024 12:15:00 Friday |
892.15 892.2 |
893.35 | 890.2 | 35420 |
| 1546 | 3.95 0.44 % |
31-05-2024 11:15:00 Friday |
887.7 891.65 |
893.4 | 885.85 | 18138 |
| 1547 | 0.3 0.03 % |
31-05-2024 10:15:00 Friday |
887.4 887.7 |
891.9 | 882.1 | 13609 |
| 1548 | -2.4 -0.27 % |
31-05-2024 09:15:00 Friday |
890.75 888.35 |
895.4 | 886.7 | 28998 |
| 1549 | 4.4 0.5 % |
30-05-2024 15:15:00 Thursday |
882.9 887.3 |
889.5 | 881.5 | 4665 |
| 1550 | -0.35 -0.04 % |
30-05-2024 14:15:00 Thursday |
883.35 883 |
886 | 879 | 10981 |
| 1551 | -0.15 -0.02 % |
30-05-2024 13:15:00 Thursday |
883.75 883.6 |
885.8 | 881.55 | 7348 |
| 1552 | 2.2 0.25 % |
30-05-2024 12:15:00 Thursday |
881.55 883.75 |
886.15 | 880.8 | 8677 |
| 1553 | 1.25 0.14 % |
30-05-2024 11:15:00 Thursday |
880.35 881.6 |
884 | 879.9 | 9104 |
| 1554 | 5.55 0.63 % |
30-05-2024 10:15:00 Thursday |
874.65 880.2 |
884.35 | 873.6 | 12545 |
| 1555 | -27.9 -3.09 % |
30-05-2024 09:15:00 Thursday |
902.9 875 |
902.9 | 874 | 29491 |
| 1556 | -0.25 -0.03 % |
29-05-2024 15:15:00 Wednesday |
903.15 902.9 |
903.15 | 899.8 | 5566 |
| 1557 | -1.7 -0.19 % |
29-05-2024 14:15:00 Wednesday |
904.5 902.8 |
904.5 | 900.9 | 50517 |
| 1558 | -3.95 -0.43 % |
29-05-2024 13:15:00 Wednesday |
908.95 905 |
909.65 | 904.25 | 2580 |
| 1559 | 4.75 0.53 % |
29-05-2024 12:15:00 Wednesday |
904.7 909.45 |
909.8 | 902.85 | 3219 |
| 1560 | 0.8 0.09 % |
29-05-2024 11:15:00 Wednesday |
903.05 903.85 |
906 | 901.8 | 1540 |
| 1561 | -0.9 -0.1 % |
29-05-2024 10:15:00 Wednesday |
904 903.1 |
905.3 | 899.6 | 5136 |
| 1562 | 2.9 0.32 % |
29-05-2024 09:15:00 Wednesday |
900 902.9 |
903.75 | 896.8 | 12484 |
| 1563 | -2.1 -0.23 % |
28-05-2024 15:15:00 Tuesday |
907.15 905.05 |
907.95 | 901 | 1672 |
| 1564 | -3.65 -0.4 % |
28-05-2024 14:15:00 Tuesday |
910.25 906.6 |
911.15 | 906.45 | 4103 |
| 1565 | 1.65 0.18 % |
28-05-2024 13:15:00 Tuesday |
908.65 910.3 |
915.6 | 908.55 | 10837 |
| 1566 | 5 0.55 % |
28-05-2024 12:15:00 Tuesday |
903 908 |
909.95 | 902.95 | 29981 |
| 1567 | -1.25 -0.14 % |
28-05-2024 11:15:00 Tuesday |
904.25 903 |
905.6 | 901.7 | 50166 |
| 1568 | 0.9 0.1 % |
28-05-2024 10:15:00 Tuesday |
904.1 905 |
907.5 | 903.35 | 2155 |
| 1569 | 2.55 0.28 % |
28-05-2024 09:15:00 Tuesday |
902.05 904.6 |
909.9 | 901.35 | 8664 |
| 1570 | 0.8 0.09 % |
27-05-2024 15:15:00 Monday |
901.8 902.6 |
905.1 | 900.2 | 8755 |
| 1571 | -10 -1.1 % |
27-05-2024 14:15:00 Monday |
911.25 901.25 |
911.3 | 900.1 | 12554 |
| 1572 | 1.65 0.18 % |
27-05-2024 13:15:00 Monday |
910 911.65 |
912 | 908.3 | 2728 |
| 1573 | -0.45 -0.05 % |
27-05-2024 12:15:00 Monday |
910.45 910 |
911.5 | 907.45 | 7688 |
| 1574 | 4.75 0.52 % |
27-05-2024 11:15:00 Monday |
905.5 910.25 |
911.05 | 904.05 | 4515 |
| 1575 | -2.3 -0.25 % |
27-05-2024 10:15:00 Monday |
908.45 906.15 |
913.6 | 904.35 | 7395 |
| 1576 | -0.8 -0.09 % |
27-05-2024 09:15:00 Monday |
909.5 908.7 |
919 | 906.75 | 17277 |
| 1577 | -0.3 -0.03 % |
24-05-2024 15:15:00 Friday |
908.9 908.6 |
909.7 | 906 | 13850 |
| 1578 | -9.65 -1.05 % |
24-05-2024 14:15:00 Friday |
917.6 907.95 |
918.15 | 907.1 | 52669 |
| 1579 | 1.55 0.17 % |
24-05-2024 13:15:00 Friday |
916.9 918.45 |
919.4 | 915.5 | 30268 |
| 1580 | -1.2 -0.13 % |
24-05-2024 12:15:00 Friday |
918.15 916.95 |
920 | 916.55 | 5474 |
| 1581 | -1.5 -0.16 % |
24-05-2024 11:15:00 Friday |
919.1 917.6 |
921.85 | 915.5 | 4921 |
| 1582 | 6.95 0.76 % |
24-05-2024 10:15:00 Friday |
912 918.95 |
921.7 | 912 | 9494 |
| 1583 | -4.9 -0.53 % |
24-05-2024 09:15:00 Friday |
916.55 911.65 |
925 | 909.6 | 20365 |
| 1584 | 3.25 0.35 % |
23-05-2024 15:15:00 Thursday |
916.1 919.35 |
920 | 915.7 | 2523 |
| 1585 | 1.8 0.2 % |
23-05-2024 14:15:00 Thursday |
914.8 916.6 |
919 | 912.9 | 11776 |
| 1586 | 3.8 0.42 % |
23-05-2024 13:15:00 Thursday |
911.2 915 |
915 | 909.4 | 2735 |
| 1587 | 3.6 0.4 % |
23-05-2024 12:15:00 Thursday |
907.9 911.5 |
917.95 | 907.1 | 13541 |
| 1588 | 7.8 0.87 % |
23-05-2024 11:15:00 Thursday |
901.7 909.5 |
910.35 | 901.7 | 9784 |
| 1589 | -3.9 -0.43 % |
23-05-2024 10:15:00 Thursday |
905.6 901.7 |
908.25 | 900.45 | 6581 |
| 1590 | -9.45 -1.03 % |
23-05-2024 09:15:00 Thursday |
914.7 905.25 |
919 | 891 | 27162 |
| 1591 | 1.7 0.19 % |
22-05-2024 15:15:00 Wednesday |
914.1 915.8 |
919.45 | 912.65 | 2856 |
| 1592 | -5.75 -0.63 % |
22-05-2024 14:15:00 Wednesday |
919.8 914.05 |
921.25 | 912 | 7902 |
| 1593 | -1.65 -0.18 % |
22-05-2024 13:15:00 Wednesday |
920.45 918.8 |
920.9 | 915.45 | 6061 |
| 1594 | 2.45 0.27 % |
22-05-2024 12:15:00 Wednesday |
918 920.45 |
922.85 | 917.25 | 9847 |
| 1595 | 4.15 0.45 % |
22-05-2024 11:15:00 Wednesday |
913 917.15 |
918.85 | 910.05 | 10782 |
| 1596 | 0.6 0.07 % |
22-05-2024 10:15:00 Wednesday |
913.05 913.65 |
920.45 | 911 | 10074 |
| 1597 | -16.35 -1.76 % |
22-05-2024 09:15:00 Wednesday |
929.8 913.45 |
929.8 | 906.25 | 25598 |
| 1598 | -2 -0.22 % |
21-05-2024 15:15:00 Tuesday |
924 922 |
924.5 | 919.65 | 9751 |
| 1599 | 0.8 0.09 % |
21-05-2024 14:15:00 Tuesday |
922.95 923.75 |
928.7 | 922.5 | 27316 |
| 1600 | -2.85 -0.31 % |
21-05-2024 13:15:00 Tuesday |
926.35 923.5 |
926.35 | 920 | 18994 |
| 1601 | 6.15 0.67 % |
21-05-2024 12:15:00 Tuesday |
920.65 926.8 |
927.5 | 919.45 | 33108 |
| 1602 | 6.75 0.74 % |
21-05-2024 11:15:00 Tuesday |
914.25 921 |
922.2 | 913.1 | 36613 |
| 1603 | 0.35 0.04 % |
21-05-2024 10:15:00 Tuesday |
913.9 914.25 |
917.4 | 908.7 | 31706 |
| 1604 | 22.85 2.56 % |
21-05-2024 09:15:00 Tuesday |
891.05 913.9 |
921.3 | 890.85 | 83938 |
| 1605 | 0.4 0.04 % |
18-05-2024 12:15:00 Saturday |
891.05 891.45 |
891.45 | 890.25 | 4925 |
| 1606 | -7.05 -0.79 % |
18-05-2024 11:15:00 Saturday |
897.95 890.9 |
897.95 | 889.05 | -11224 |
| 1607 | 0.65 0.07 % |
18-05-2024 09:15:00 Saturday |
892.95 893.6 |
900.1 | 885.8 | 15689 |
| 1608 | -3.7 -0.41 % |
17-05-2024 15:15:00 Friday |
907.3 903.6 |
909.95 | 902.15 | 12040 |
| 1609 | -1 -0.11 % |
17-05-2024 14:15:00 Friday |
908.3 907.3 |
909.95 | 904.8 | 59963 |
| 1610 | -1.1 -0.12 % |
17-05-2024 13:15:00 Friday |
910.05 908.95 |
911.3 | 908 | 39655 |
| 1611 | 0.45 0.05 % |
17-05-2024 12:15:00 Friday |
909.45 909.9 |
913 | 906 | 13706 |
| 1612 | 12.35 1.38 % |
17-05-2024 11:15:00 Friday |
897.65 910 |
914.85 | 897.6 | 45796 |
| 1613 | 10.55 1.19 % |
17-05-2024 10:15:00 Friday |
887 897.55 |
901 | 886.95 | 28834 |
| 1614 | 0 0 % |
17-05-2024 09:15:00 Friday |
887 887 |
889.15 | 878.9 | 18878 |
| 1615 | -2.7 -0.3 % |
16-05-2024 15:15:00 Thursday |
886.2 883.5 |
888.2 | 883.5 | 3792 |
| 1616 | 13.35 1.53 % |
16-05-2024 14:15:00 Thursday |
872.5 885.85 |
888.15 | 872.5 | 15067 |
| 1617 | -2.8 -0.32 % |
16-05-2024 13:15:00 Thursday |
874.65 871.85 |
875.15 | 867.9 | 39799 |
| 1618 | -1.2 -0.14 % |
16-05-2024 12:15:00 Thursday |
876.05 874.85 |
877.55 | 872.7 | 4046 |
| 1619 | 6.45 0.74 % |
16-05-2024 11:15:00 Thursday |
869.05 875.5 |
876.05 | 865 | 4804 |
| 1620 | -1.9 -0.22 % |
16-05-2024 10:15:00 Thursday |
870.95 869.05 |
870.95 | 865 | 7265 |
| 1621 | -6.6 -0.75 % |
16-05-2024 09:15:00 Thursday |
876.95 870.35 |
878.25 | 868.4 | 12315 |
| 1622 | -0.5 -0.06 % |
15-05-2024 15:15:00 Wednesday |
870.7 870.2 |
872.05 | 869.2 | 2429 |
| 1623 | -1.95 -0.22 % |
15-05-2024 14:15:00 Wednesday |
873.2 871.25 |
875.15 | 870.15 | 1660 |
| 1624 | -1.05 -0.12 % |
15-05-2024 13:15:00 Wednesday |
874.5 873.45 |
875.95 | 870.3 | 1609 |
| 1625 | 0.15 0.02 % |
15-05-2024 12:15:00 Wednesday |
874.5 874.65 |
877.25 | 872.15 | 8246 |
| 1626 | 0 0 % |
15-05-2024 11:15:00 Wednesday |
874 874 |
876.95 | 871.4 | 5691 |
| 1627 | 6 0.69 % |
15-05-2024 10:15:00 Wednesday |
868 874 |
874 | 863.75 | 14788 |
| 1628 | -13.95 -1.58 % |
15-05-2024 09:15:00 Wednesday |
882.4 868.45 |
883.5 | 866.75 | 16677 |
| 1629 | -1.2 -0.14 % |
14-05-2024 15:15:00 Tuesday |
881.8 880.6 |
882.8 | 879.6 | 8607 |
| 1630 | 1.3 0.15 % |
14-05-2024 14:15:00 Tuesday |
880.45 881.75 |
885.05 | 878.95 | 6667 |
| 1631 | 2.8 0.32 % |
14-05-2024 13:15:00 Tuesday |
878 880.8 |
881.45 | 875.65 | 9217 |
| 1632 | 0.9 0.1 % |
14-05-2024 12:15:00 Tuesday |
877.15 878.05 |
881.8 | 876.75 | 15863 |
| 1633 | 2.8 0.32 % |
14-05-2024 11:15:00 Tuesday |
874.4 877.2 |
879.7 | 874.4 | 41203 |
| 1634 | 0.9 0.1 % |
14-05-2024 10:15:00 Tuesday |
874.95 875.85 |
876.7 | 874.05 | 6671 |
| 1635 | 7.45 0.86 % |
14-05-2024 09:15:00 Tuesday |
866.65 874.1 |
878.9 | 862.75 | 37418 |
| 1636 | 4.5 0.52 % |
13-05-2024 15:15:00 Monday |
858.35 862.85 |
862.85 | 857.2 | 4902 |
| 1637 | -1.2 -0.14 % |
13-05-2024 14:15:00 Monday |
859.65 858.45 |
862.45 | 857.1 | 10102 |
| 1638 | 6.85 0.8 % |
13-05-2024 13:15:00 Monday |
852.8 859.65 |
859.65 | 848.65 | 8023 |
| 1639 | 4 0.47 % |
13-05-2024 12:15:00 Monday |
848.8 852.8 |
854.65 | 847.4 | 4221 |
| 1640 | 2.5 0.3 % |
13-05-2024 11:15:00 Monday |
845.5 848 |
848.75 | 844.35 | 4449 |
| 1641 | 5.9 0.7 % |
13-05-2024 10:15:00 Monday |
837.7 843.6 |
845.1 | 836.2 | 9261 |
| 1642 | -7.95 -0.94 % |
13-05-2024 09:15:00 Monday |
846.95 839 |
851 | 830.05 | 35950 |
| 1643 | 0.65 0.08 % |
10-05-2024 15:15:00 Friday |
853.15 853.8 |
854.8 | 851.4 | 3255 |
| 1644 | 3.55 0.42 % |
10-05-2024 14:15:00 Friday |
849.6 853.15 |
855.4 | 847.3 | 69265 |
| 1645 | 1.95 0.23 % |
10-05-2024 13:15:00 Friday |
848 849.95 |
852.85 | 848 | 2773 |
| 1646 | -1.1 -0.13 % |
10-05-2024 12:15:00 Friday |
849.5 848.4 |
851.85 | 848 | 3134 |
| 1647 | 2.1 0.25 % |
10-05-2024 11:15:00 Friday |
847.6 849.7 |
852.25 | 847.3 | 5373 |
| 1648 | -5.5 -0.64 % |
10-05-2024 10:15:00 Friday |
852.85 847.35 |
854.25 | 845.7 | 10098 |
| 1649 | 18.6 2.23 % |
10-05-2024 09:15:00 Friday |
834.05 852.65 |
854.15 | 834.05 | 25978 |
| 1650 | 1.95 0.23 % |
09-05-2024 15:15:00 Thursday |
833.05 835 |
835 | 832 | 10110 |
| 1651 | -8.6 -1.02 % |
09-05-2024 14:15:00 Thursday |
841.6 833 |
843.75 | 832.5 | 12357 |
| 1652 | -1.6 -0.19 % |
09-05-2024 13:15:00 Thursday |
842.55 840.95 |
845.05 | 839.6 | 8167 |
| 1653 | -8.45 -0.99 % |
09-05-2024 12:15:00 Thursday |
851.8 843.35 |
853.3 | 841.1 | 15495 |
| 1654 | 2.2 0.26 % |
09-05-2024 11:15:00 Thursday |
849.95 852.15 |
854.35 | 849.95 | 4039 |
| 1655 | -3.4 -0.4 % |
09-05-2024 10:15:00 Thursday |
853.25 849.85 |
855.6 | 847.75 | 7215 |
| 1656 | -17 -1.96 % |
09-05-2024 09:15:00 Thursday |
869.5 852.5 |
869.5 | 852.5 | 10019 |
| 1657 | -3.5 -0.4 % |
08-05-2024 15:15:00 Wednesday |
864.5 861 |
866 | 861 | 1286 |
| 1658 | 0.5 0.06 % |
08-05-2024 14:15:00 Wednesday |
863.7 864.2 |
865.5 | 861.3 | 2212 |
| 1659 | -0.45 -0.05 % |
08-05-2024 13:15:00 Wednesday |
863.45 863 |
866.15 | 861.25 | 3786 |
| 1660 | -1.8 -0.21 % |
08-05-2024 12:15:00 Wednesday |
864.25 862.45 |
865.35 | 861.15 | 4357 |
| 1661 | 7.25 0.85 % |
08-05-2024 11:15:00 Wednesday |
857.05 864.3 |
864.3 | 856.65 | 2214 |
| 1662 | -7.7 -0.89 % |
08-05-2024 10:15:00 Wednesday |
864.85 857.15 |
865.45 | 853.2 | 14731 |
| 1663 | 27.75 3.31 % |
08-05-2024 09:15:00 Wednesday |
837.9 865.65 |
866.7 | 837.9 | 13659 |
| 1664 | 0.85 0.1 % |
07-05-2024 15:15:00 Tuesday |
857.85 858.7 |
858.7 | 855.1 | 2364 |
| 1665 | -2.6 -0.3 % |
07-05-2024 14:15:00 Tuesday |
860.35 857.75 |
861.35 | 856.8 | 4641 |
| 1666 | 6.6 0.77 % |
07-05-2024 13:15:00 Tuesday |
853.9 860.5 |
861 | 853.9 | 3939 |
| 1667 | -1.25 -0.15 % |
07-05-2024 12:15:00 Tuesday |
855.15 853.9 |
856.1 | 852 | 3494 |
| 1668 | -1.4 -0.16 % |
07-05-2024 11:15:00 Tuesday |
854.5 853.1 |
858.65 | 845.9 | 10151 |
| 1669 | -15.9 -1.83 % |
07-05-2024 10:15:00 Tuesday |
870.5 854.6 |
870.5 | 854.5 | 13826 |
| 1670 | -9.15 -1.04 % |
07-05-2024 09:15:00 Tuesday |
879.95 870.8 |
879.95 | 870.5 | 6551 |
| 1671 | -1.8 -0.2 % |
06-05-2024 15:15:00 Monday |
881.75 879.95 |
881.85 | 876.5 | 2213 |
| 1672 | -3.45 -0.39 % |
06-05-2024 14:15:00 Monday |
884.95 881.5 |
888 | 880.05 | 5284 |
| 1673 | 1.45 0.16 % |
06-05-2024 13:15:00 Monday |
884.5 885.95 |
892.05 | 882.8 | 6112 |
| 1674 | -6.85 -0.77 % |
06-05-2024 12:15:00 Monday |
890.85 884 |
891.35 | 884 | 7347 |
| 1675 | 4 0.45 % |
06-05-2024 11:15:00 Monday |
887.4 891.4 |
893.1 | 886.45 | 6684 |
| 1676 | 11.65 1.33 % |
06-05-2024 10:15:00 Monday |
876.5 888.15 |
890.5 | 874.8 | 21254 |
| 1677 | -8.4 -0.95 % |
06-05-2024 09:15:00 Monday |
884.9 876.5 |
890.5 | 876 | 23891 |
| 1678 | -0.9 -0.1 % |
03-05-2024 15:15:00 Friday |
876.6 875.7 |
876.65 | 873 | 4508 |
| 1679 | 4.6 0.53 % |
03-05-2024 14:15:00 Friday |
871 875.6 |
876.75 | 867 | 23519 |
| 1680 | 0.55 0.06 % |
03-05-2024 13:15:00 Friday |
871.65 872.2 |
873 | 866 | 17794 |
| 1681 | -3.9 -0.45 % |
03-05-2024 12:15:00 Friday |
875.1 871.2 |
881.8 | 871 | 47958 |
| 1682 | -13.85 -1.56 % |
03-05-2024 11:15:00 Friday |
888.65 874.8 |
888.9 | 873.95 | 28299 |
| 1683 | -8 -0.89 % |
03-05-2024 10:15:00 Friday |
896.5 888.5 |
898.65 | 888.05 | 20479 |
| 1684 | 1.35 0.15 % |
03-05-2024 09:15:00 Friday |
895 896.35 |
903.5 | 892.2 | 37205 |
| 1685 | 1.8 0.2 % |
02-05-2024 15:15:00 Thursday |
889.5 891.3 |
891.95 | 888.85 | 2187 |
| 1686 | -3.9 -0.44 % |
02-05-2024 14:15:00 Thursday |
892.7 888.8 |
894.45 | 888.8 | 15804 |
| 1687 | 3.2 0.36 % |
02-05-2024 13:15:00 Thursday |
889.6 892.8 |
894.5 | 887.3 | 9104 |
| 1688 | -2.5 -0.28 % |
02-05-2024 12:15:00 Thursday |
892 889.5 |
893.05 | 888.85 | 3412 |
| 1689 | 1.3 0.15 % |
02-05-2024 11:15:00 Thursday |
891.2 892.5 |
894.1 | 889 | 4749 |
| 1690 | 3.9 0.44 % |
02-05-2024 10:15:00 Thursday |
887.1 891 |
892.15 | 887.05 | 7845 |
| 1691 | 4.7 0.53 % |
02-05-2024 09:15:00 Thursday |
882.6 887.3 |
892 | 882.6 | 18493 |
| 1692 | 0.8 0.09 % |
30-04-2024 15:15:00 Tuesday |
882.25 883.05 |
884 | 880.95 | 3919 |
| 1693 | -8.9 -1 % |
30-04-2024 14:15:00 Tuesday |
890.65 881.75 |
891.55 | 880.1 | 10314 |
| 1694 | -0.75 -0.08 % |
30-04-2024 13:15:00 Tuesday |
891.05 890.3 |
894.35 | 890.05 | 4463 |
| 1695 | 0.75 0.08 % |
30-04-2024 12:15:00 Tuesday |
890.25 891 |
892.75 | 889.05 | 4308 |
| 1696 | 1.55 0.17 % |
30-04-2024 11:15:00 Tuesday |
888.65 890.2 |
893 | 886.6 | 7029 |
| 1697 | -1.4 -0.16 % |
30-04-2024 10:15:00 Tuesday |
890.2 888.8 |
893.95 | 886.9 | 17319 |
| 1698 | -9.35 -1.04 % |
30-04-2024 09:15:00 Tuesday |
900 890.65 |
900.9 | 890 | 13957 |
| 1699 | 0.05 0.01 % |
29-04-2024 15:15:00 Monday |
895.4 895.45 |
896.6 | 892.75 | 3020 |
| 1700 | 3 0.34 % |
29-04-2024 14:15:00 Monday |
892.5 895.5 |
897.2 | 891.3 | 7362 |
| 1701 | -2.25 -0.25 % |
29-04-2024 13:15:00 Monday |
894.25 892 |
895.5 | 892 | 3735 |
| 1702 | -0.3 -0.03 % |
29-04-2024 12:15:00 Monday |
895.3 895 |
897.5 | 892.6 | 13542 |
| 1703 | -0.8 -0.09 % |
29-04-2024 11:15:00 Monday |
896.15 895.35 |
896.35 | 893.3 | 6420 |
| 1704 | -1.75 -0.19 % |
29-04-2024 10:15:00 Monday |
897.75 896 |
902.45 | 893.75 | 15668 |
| 1705 | -1.55 -0.17 % |
29-04-2024 09:15:00 Monday |
899.2 897.65 |
900.3 | 886.1 | 17381 |
| 1706 | -1 -0.11 % |
26-04-2024 15:15:00 Friday |
889.05 888.05 |
891.25 | 886 | 4552 |
| 1707 | -3.55 -0.4 % |
26-04-2024 14:15:00 Friday |
892.45 888.9 |
893.1 | 884.55 | 50579 |
| 1708 | -7.55 -0.84 % |
26-04-2024 13:15:00 Friday |
900 892.45 |
900.85 | 890 | 53525 |
| 1709 | 3.3 0.37 % |
26-04-2024 12:15:00 Friday |
897.25 900.55 |
901.45 | 894.8 | 10155 |
| 1710 | 1.05 0.12 % |
26-04-2024 11:15:00 Friday |
896.4 897.45 |
900.8 | 896.4 | 6225 |
| 1711 | -1.5 -0.17 % |
26-04-2024 10:15:00 Friday |
897.85 896.35 |
900.6 | 892.8 | 12527 |
| 1712 | -15.75 -1.72 % |
26-04-2024 09:15:00 Friday |
913.15 897.4 |
913.95 | 894.9 | 49129 |
| 1713 | -4.55 -0.5 % |
25-04-2024 15:15:00 Thursday |
907.55 903 |
907.55 | 902.9 | 13502 |
| 1714 | 17.75 2 % |
25-04-2024 14:15:00 Thursday |
889.5 907.25 |
909 | 889.45 | 69801 |
| 1715 | 7.35 0.83 % |
25-04-2024 13:15:00 Thursday |
882.5 889.85 |
892.2 | 881.75 | 25422 |
| 1716 | -1.35 -0.15 % |
25-04-2024 12:15:00 Thursday |
883.9 882.55 |
885.05 | 881 | 13463 |
| 1717 | 0.05 0.01 % |
25-04-2024 11:15:00 Thursday |
883.45 883.5 |
885.2 | 880.45 | 14403 |
| 1718 | -0.15 -0.02 % |
25-04-2024 10:15:00 Thursday |
884.05 883.9 |
885.95 | 875 | 28026 |
| 1719 | 2.15 0.24 % |
25-04-2024 09:15:00 Thursday |
882 884.15 |
888 | 876.25 | 54060 |
| 1720 | 2.4 0.27 % |
24-04-2024 15:15:00 Wednesday |
882.5 884.9 |
885.9 | 882.45 | 5159 |
| 1721 | -0.3 -0.03 % |
24-04-2024 14:15:00 Wednesday |
882.8 882.5 |
883.95 | 878.3 | 9330 |
| 1722 | 0.05 0.01 % |
24-04-2024 13:15:00 Wednesday |
882.05 882.1 |
885.6 | 879.8 | 21549 |
| 1723 | 6.85 0.78 % |
24-04-2024 12:15:00 Wednesday |
875.2 882.05 |
885.25 | 875.05 | 44530 |
| 1724 | 3.8 0.44 % |
24-04-2024 11:15:00 Wednesday |
871.25 875.05 |
875.6 | 870.4 | 13500 |
| 1725 | 5.35 0.62 % |
24-04-2024 10:15:00 Wednesday |
866 871.35 |
874.55 | 866 | 21119 |
| 1726 | 14.05 1.65 % |
24-04-2024 09:15:00 Wednesday |
851.3 865.35 |
865.95 | 850 | 21053 |
| 1727 | -3.4 -0.4 % |
23-04-2024 15:15:00 Tuesday |
851.9 848.5 |
851.9 | 848.5 | 3871 |
| 1728 | -4.15 -0.48 % |
23-04-2024 14:15:00 Tuesday |
856.15 852 |
857.15 | 851.15 | 12594 |
| 1729 | -1.05 -0.12 % |
23-04-2024 13:15:00 Tuesday |
857.15 856.1 |
857.85 | 854.7 | 6802 |
| 1730 | -2.85 -0.33 % |
23-04-2024 12:15:00 Tuesday |
860.65 857.8 |
860.65 | 856 | 13542 |
| 1731 | -2.3 -0.27 % |
23-04-2024 11:15:00 Tuesday |
862.7 860.4 |
863.5 | 859.05 | 13799 |
| 1732 | 2.5 0.29 % |
23-04-2024 10:15:00 Tuesday |
860 862.5 |
865 | 858.35 | 20312 |
| 1733 | -1.55 -0.18 % |
23-04-2024 09:15:00 Tuesday |
861.55 860 |
861.55 | 851.35 | 19582 |
| 1734 | 0.4 0.05 % |
22-04-2024 15:15:00 Monday |
855.5 855.9 |
857.4 | 853.5 | 4776 |
| 1735 | -2.3 -0.27 % |
22-04-2024 14:15:00 Monday |
858 855.7 |
859 | 853.55 | 11192 |
| 1736 | -0.3 -0.03 % |
22-04-2024 13:15:00 Monday |
857.5 857.2 |
859.15 | 855 | 7246 |
| 1737 | -4.25 -0.49 % |
22-04-2024 12:15:00 Monday |
862.05 857.8 |
863 | 856.85 | 8168 |
| 1738 | -0.75 -0.09 % |
22-04-2024 11:15:00 Monday |
862.8 862.05 |
865 | 862 | 4734 |
| 1739 | -0.05 -0.01 % |
22-04-2024 10:15:00 Monday |
861.7 861.65 |
864 | 859.8 | 8009 |
| 1740 | -7.3 -0.84 % |
22-04-2024 09:15:00 Monday |
868.1 860.8 |
870.05 | 859.95 | 19074 |
| 1741 | -1.9 -0.22 % |
19-04-2024 15:15:00 Friday |
866.3 864.4 |
867.3 | 863.5 | 28926 |
| 1742 | 11.25 1.32 % |
19-04-2024 14:15:00 Friday |
855.35 866.6 |
867.45 | 855.2 | 124249 |
| 1743 | 5.6 0.66 % |
19-04-2024 13:15:00 Friday |
850.2 855.8 |
858.15 | 849.25 | 29018 |
| 1744 | 7.05 0.83 % |
19-04-2024 12:15:00 Friday |
844.4 851.45 |
852.45 | 843.25 | 4858 |
| 1745 | 2.15 0.26 % |
19-04-2024 11:15:00 Friday |
840.45 842.6 |
846.25 | 840.05 | 10248 |
| 1746 | -5.45 -0.64 % |
19-04-2024 10:15:00 Friday |
845.9 840.45 |
847.5 | 838 | 6046 |
| 1747 | 5.15 0.61 % |
19-04-2024 09:15:00 Friday |
840.35 845.5 |
846.65 | 833.5 | 12532 |
| 1748 | 2.95 0.35 % |
18-04-2024 15:15:00 Thursday |
844.05 847 |
849.15 | 842.85 | 2324 |
| 1749 | -4.1 -0.48 % |
18-04-2024 14:15:00 Thursday |
848.5 844.4 |
854 | 841.25 | 10926 |
| 1750 | -8.2 -0.96 % |
18-04-2024 13:15:00 Thursday |
857.1 848.9 |
858 | 847 | 13841 |
| 1751 | 2.5 0.29 % |
18-04-2024 12:15:00 Thursday |
855 857.5 |
857.6 | 854 | 4411 |
| 1752 | 1.2 0.14 % |
18-04-2024 11:15:00 Thursday |
854.25 855.45 |
857.25 | 852.85 | 5212 |
| 1753 | 8.5 1 % |
18-04-2024 10:15:00 Thursday |
846 854.5 |
854.5 | 842.75 | 11087 |
| 1754 | 0.55 0.07 % |
18-04-2024 09:15:00 Thursday |
845.4 845.95 |
852.5 | 845.4 | 15361 |
| 1755 | -1.05 -0.12 % |
16-04-2024 15:15:00 Tuesday |
846.2 845.15 |
846.2 | 843.15 | 2959 |
| 1756 | -1.25 -0.15 % |
16-04-2024 14:15:00 Tuesday |
847.45 846.2 |
847.7 | 844.7 | 5378 |
| 1757 | 4.45 0.53 % |
16-04-2024 13:15:00 Tuesday |
843 847.45 |
847.95 | 843 | 5223 |
| 1758 | -8.75 -1.03 % |
16-04-2024 12:15:00 Tuesday |
852 843.25 |
852.25 | 843.05 | 6445 |
| 1759 | -5 -0.58 % |
16-04-2024 11:15:00 Tuesday |
856.15 851.15 |
856.3 | 850.4 | 5709 |
| 1760 | -0.55 -0.06 % |
16-04-2024 10:15:00 Tuesday |
856.4 855.85 |
856.7 | 853.95 | 2876 |
| 1761 | -0.9 -0.1 % |
16-04-2024 09:15:00 Tuesday |
858.5 857.6 |
863.5 | 852.8 | 15372 |
| 1762 | -1.5 -0.17 % |
15-04-2024 15:15:00 Monday |
860.95 859.45 |
861.4 | 859.45 | 3665 |
| 1763 | -3.1 -0.36 % |
15-04-2024 14:15:00 Monday |
863.5 860.4 |
864.75 | 858.75 | 5351 |
| 1764 | -0.05 -0.01 % |
15-04-2024 13:15:00 Monday |
863.6 863.55 |
864.75 | 861.05 | 3888 |
| 1765 | -7.25 -0.83 % |
15-04-2024 12:15:00 Monday |
870.4 863.15 |
872 | 863.15 | 5483 |
| 1766 | 0.8 0.09 % |
15-04-2024 11:15:00 Monday |
869.45 870.25 |
871.4 | 865.15 | 10276 |
| 1767 | 2 0.23 % |
15-04-2024 10:15:00 Monday |
868 870 |
881.7 | 866.2 | 19790 |
| 1768 | 17.4 2.05 % |
15-04-2024 09:15:00 Monday |
850.1 867.5 |
867.85 | 850.1 | 35812 |
| 1769 | -0.95 -0.11 % |
12-04-2024 15:15:00 Friday |
865.15 864.2 |
867.2 | 861.65 | 21439 |
| 1770 | -1 -0.12 % |
12-04-2024 14:15:00 Friday |
866.5 865.5 |
870.6 | 864.75 | 67929 |
| 1771 | -3.2 -0.37 % |
12-04-2024 13:15:00 Friday |
870.3 867.1 |
870.5 | 866.55 | 35389 |
| 1772 | -7.55 -0.86 % |
12-04-2024 12:15:00 Friday |
877.85 870.3 |
877.85 | 869.1 | 26160 |
| 1773 | 5.6 0.64 % |
12-04-2024 11:15:00 Friday |
872.4 878 |
878 | 871.55 | 7698 |
| 1774 | 3.3 0.38 % |
12-04-2024 10:15:00 Friday |
869.05 872.35 |
874 | 866.8 | 16820 |
| 1775 | -15.05 -1.7 % |
12-04-2024 09:15:00 Friday |
883.5 868.45 |
883.5 | 863.95 | 31802 |
| 1776 | -3.2 -0.36 % |
10-04-2024 15:15:00 Wednesday |
883.25 880.05 |
884.5 | 880.05 | 4875 |
| 1777 | 4 0.45 % |
10-04-2024 14:15:00 Wednesday |
879.5 883.5 |
888.9 | 878.8 | 17131 |
| 1778 | -4.4 -0.5 % |
10-04-2024 13:15:00 Wednesday |
884.05 879.65 |
885.9 | 879.2 | 6646 |
| 1779 | 3.3 0.37 % |
10-04-2024 12:15:00 Wednesday |
880.8 884.1 |
885.1 | 878.05 | 9957 |
| 1780 | 2.1 0.24 % |
10-04-2024 11:15:00 Wednesday |
878.7 880.8 |
881.3 | 875.05 | 10112 |
| 1781 | -5.95 -0.67 % |
10-04-2024 10:15:00 Wednesday |
884.95 879 |
885.3 | 878.7 | 8198 |
| 1782 | 2.15 0.24 % |
10-04-2024 09:15:00 Wednesday |
882.85 885 |
887.95 | 877.2 | 25544 |
| 1783 | -0.8 -0.09 % |
09-04-2024 15:15:00 Tuesday |
875.05 874.25 |
875.3 | 872.15 | 6574 |
| 1784 | -1.75 -0.2 % |
09-04-2024 14:15:00 Tuesday |
876.9 875.15 |
880.65 | 874 | 10491 |
| 1785 | 0 0 % |
09-04-2024 13:15:00 Tuesday |
877.05 877.05 |
880.45 | 875.3 | 9795 |
| 1786 | -9.85 -1.11 % |
09-04-2024 12:15:00 Tuesday |
886.65 876.8 |
887.95 | 876.35 | 16407 |
| 1787 | 1.85 0.21 % |
09-04-2024 11:15:00 Tuesday |
884.8 886.65 |
891.5 | 884.65 | 23945 |
| 1788 | 3.25 0.37 % |
09-04-2024 10:15:00 Tuesday |
881.25 884.5 |
887 | 878.65 | 18358 |
| 1789 | 1 0.11 % |
09-04-2024 09:15:00 Tuesday |
880 881 |
887.85 | 871 | 42374 |
| 1790 | -0.15 -0.02 % |
08-04-2024 15:15:00 Monday |
877.15 877 |
877.5 | 875.1 | 5518 |
| 1791 | 4.25 0.49 % |
08-04-2024 14:15:00 Monday |
873 877.25 |
877.65 | 872.6 | 12446 |
| 1792 | 3.55 0.41 % |
08-04-2024 13:15:00 Monday |
869.25 872.8 |
873.7 | 867.3 | 9026 |
| 1793 | 0.45 0.05 % |
08-04-2024 12:15:00 Monday |
869.5 869.95 |
872.15 | 868.1 | 13831 |
| 1794 | 2.35 0.27 % |
08-04-2024 11:15:00 Monday |
866.75 869.1 |
870.75 | 865 | 4306 |
| 1795 | 3.1 0.36 % |
08-04-2024 10:15:00 Monday |
862.95 866.05 |
867.2 | 860.75 | 12533 |
| 1796 | 1.4 0.16 % |
08-04-2024 09:15:00 Monday |
861.45 862.85 |
867.65 | 860.35 | 9068 |
| 1797 | 1.25 0.15 % |
05-04-2024 15:15:00 Friday |
856.95 858.2 |
860 | 855.8 | 6377 |
| 1798 | -2.4 -0.28 % |
05-04-2024 14:15:00 Friday |
858.8 856.4 |
860.15 | 854.7 | 51092 |
| 1799 | -3.15 -0.37 % |
05-04-2024 13:15:00 Friday |
862 858.85 |
863.15 | 858.45 | 5722 |
| 1800 | 3.75 0.44 % |
05-04-2024 12:15:00 Friday |
857.7 861.45 |
863.8 | 857 | 22246 |
| 1801 | 1.5 0.18 % |
05-04-2024 11:15:00 Friday |
856.5 858 |
858.95 | 853.8 | 8593 |
| 1802 | 5.7 0.67 % |
05-04-2024 10:15:00 Friday |
850.85 856.55 |
856.75 | 850.3 | 10884 |
| 1803 | -9.85 -1.14 % |
05-04-2024 09:15:00 Friday |
861 851.15 |
861 | 847.3 | 22523 |
| 1804 | -1.95 -0.23 % |
04-04-2024 15:15:00 Thursday |
861.95 860 |
863.7 | 860 | 1918 |
| 1805 | -0.6 -0.07 % |
04-04-2024 14:15:00 Thursday |
862.55 861.95 |
867.85 | 861.1 | 2504 |
| 1806 | 2.05 0.24 % |
04-04-2024 13:15:00 Thursday |
861.5 863.55 |
866.1 | 861.2 | 3267 |
| 1807 | 3.75 0.44 % |
04-04-2024 12:15:00 Thursday |
857.6 861.35 |
861.35 | 855 | 2721 |
| 1808 | -2.9 -0.34 % |
04-04-2024 11:15:00 Thursday |
860.9 858 |
862.45 | 853.85 | 7827 |
| 1809 | -8.75 -1.01 % |
04-04-2024 10:15:00 Thursday |
870.15 861.4 |
872.75 | 857.75 | 15231 |
| 1810 | -8.75 -1 % |
04-04-2024 09:15:00 Thursday |
878.95 870.2 |
878.95 | 865 | 6345 |
| 1811 | -1.7 -0.2 % |
03-04-2024 15:15:00 Wednesday |
868.7 867 |
871 | 867 | 4295 |
| 1812 | -2.6 -0.3 % |
03-04-2024 14:15:00 Wednesday |
872 869.4 |
872.65 | 867.15 | 7225 |
| 1813 | -4 -0.46 % |
03-04-2024 13:15:00 Wednesday |
875.7 871.7 |
876 | 867.95 | 7743 |
| 1814 | 3.15 0.36 % |
03-04-2024 12:15:00 Wednesday |
872.55 875.7 |
878 | 872.35 | 17157 |
| 1815 | 1.1 0.13 % |
03-04-2024 11:15:00 Wednesday |
870.55 871.65 |
873 | 870.55 | 4756 |
| 1816 | -2.3 -0.26 % |
03-04-2024 10:15:00 Wednesday |
873 870.7 |
873.5 | 867.5 | 10588 |
| 1817 | -5.75 -0.65 % |
03-04-2024 09:15:00 Wednesday |
879.45 873.7 |
879.45 | 870.05 | 18506 |
| 1818 | -4.35 -0.49 % |
02-04-2024 15:15:00 Tuesday |
879.65 875.3 |
881 | 875.3 | 5561 |
| 1819 | 6.1 0.7 % |
02-04-2024 14:15:00 Tuesday |
874.5 880.6 |
881.7 | 870.4 | 12427 |
| 1820 | 4.15 0.48 % |
02-04-2024 13:15:00 Tuesday |
870.55 874.7 |
876 | 868 | 16238 |
| 1821 | 2.65 0.31 % |
02-04-2024 12:15:00 Tuesday |
868.15 870.8 |
873.3 | 867.5 | 5215 |
| 1822 | 1.3 0.15 % |
02-04-2024 11:15:00 Tuesday |
868.2 869.5 |
871.95 | 866 | 11166 |
| 1823 | 1.85 0.21 % |
02-04-2024 10:15:00 Tuesday |
866.5 868.35 |
868.35 | 862.65 | 5737 |
| 1824 | -5 -0.57 % |
02-04-2024 09:15:00 Tuesday |
871 866 |
871 | 862 | 13032 |
| 1825 | 0.75 0.09 % |
01-04-2024 15:15:00 Monday |
871.15 871.9 |
874 | 870.2 | 14774 |
| 1826 | -0.6 -0.07 % |
01-04-2024 14:15:00 Monday |
871.5 870.9 |
873 | 870.25 | 21721 |
| 1827 | -0.25 -0.03 % |
01-04-2024 13:15:00 Monday |
871.25 871 |
873.7 | 868.05 | 22090 |
| 1828 | 1.2 0.14 % |
01-04-2024 12:15:00 Monday |
870 871.2 |
876.1 | 869.35 | 45280 |
| 1829 | -2.05 -0.24 % |
01-04-2024 11:15:00 Monday |
872.05 870 |
875 | 868.5 | 47039 |
| 1830 | 5.15 0.59 % |
01-04-2024 10:15:00 Monday |
866.85 872 |
874.7 | 865.95 | 73666 |
| 1831 | 29.9 3.58 % |
01-04-2024 09:15:00 Monday |
835.75 865.65 |
870 | 835.75 | 158265 |
| 1832 | 4.25 0.51 % |
28-03-2024 15:15:00 Thursday |
828.2 832.45 |
835.25 | 827.6 | 2250 |
| 1833 | -7.4 -0.89 % |
28-03-2024 14:15:00 Thursday |
835.25 827.85 |
840.9 | 827.7 | 34297 |
| 1834 | -1.25 -0.15 % |
28-03-2024 13:15:00 Thursday |
836 834.75 |
837.25 | 833.6 | 28016 |
| 1835 | 6.05 0.73 % |
28-03-2024 12:15:00 Thursday |
828.95 835 |
835.05 | 827.75 | 5909 |
| 1836 | -3.4 -0.41 % |
28-03-2024 11:15:00 Thursday |
832.7 829.3 |
838.45 | 828.7 | 6802 |
| 1837 | 4.7 0.57 % |
28-03-2024 10:15:00 Thursday |
828.3 833 |
833.1 | 826.45 | 4886 |
| 1838 | 0.85 0.1 % |
28-03-2024 09:15:00 Thursday |
827.45 828.3 |
828.4 | 820.2 | 3380 |
| 1839 | 3.35 0.41 % |
27-03-2024 15:15:00 Wednesday |
816.65 820 |
820 | 815.7 | 1248 |
| 1840 | -8.9 -1.08 % |
27-03-2024 14:15:00 Wednesday |
825.55 816.65 |
825.6 | 815.7 | 4569 |
| 1841 | -1.75 -0.21 % |
27-03-2024 13:15:00 Wednesday |
827.25 825.5 |
832.2 | 825 | 9144 |
| 1842 | 2.85 0.35 % |
27-03-2024 12:15:00 Wednesday |
823.45 826.3 |
826.9 | 822.55 | 781 |
| 1843 | 0.95 0.12 % |
27-03-2024 11:15:00 Wednesday |
821.25 822.2 |
825 | 820.9 | 2334 |
| 1844 | -2.15 -0.26 % |
27-03-2024 10:15:00 Wednesday |
822.25 820.1 |
822.45 | 819 | 3211 |
| 1845 | -5.65 -0.68 % |
27-03-2024 09:15:00 Wednesday |
827.95 822.3 |
827.95 | 817 | 5337 |
| 1846 | 1 0.12 % |
26-03-2024 15:15:00 Tuesday |
820.9 821.9 |
824.95 | 820.55 | 3264 |
| 1847 | -2.6 -0.32 % |
26-03-2024 14:15:00 Tuesday |
823.5 820.9 |
825.05 | 820.45 | 6302 |
| 1848 | 1.5 0.18 % |
26-03-2024 13:15:00 Tuesday |
822 823.5 |
824.45 | 821.6 | 7395 |
| 1849 | -0.25 -0.03 % |
26-03-2024 12:15:00 Tuesday |
822.25 822 |
823.45 | 820.6 | 3741 |
| 1850 | 3.35 0.41 % |
26-03-2024 11:15:00 Tuesday |
819.35 822.7 |
824.6 | 818.4 | 9204 |
| 1851 | -2.75 -0.33 % |
26-03-2024 10:15:00 Tuesday |
822.1 819.35 |
822.15 | 818 | 5926 |
| 1852 | -1.6 -0.19 % |
26-03-2024 09:15:00 Tuesday |
823.7 822.1 |
833.85 | 819.05 | 17076 |
| 1853 | -3.55 -0.43 % |
22-03-2024 15:15:00 Friday |
823.25 819.7 |
824.3 | 819.7 | 7466 |
| 1854 | -4.05 -0.49 % |
22-03-2024 14:15:00 Friday |
827.4 823.35 |
832.6 | 822.45 | 103991 |
| 1855 | -2 -0.24 % |
22-03-2024 13:15:00 Friday |
829.1 827.1 |
830.4 | 825.45 | 34267 |
| 1856 | 8.6 1.05 % |
22-03-2024 12:15:00 Friday |
820.85 829.45 |
830.5 | 820 | 22448 |
| 1857 | 3.1 0.38 % |
22-03-2024 11:15:00 Friday |
817.9 821 |
823 | 817.1 | 10929 |
| 1858 | 2.75 0.34 % |
22-03-2024 10:15:00 Friday |
815 817.75 |
820.45 | 815 | 6246 |
| 1859 | 4.05 0.5 % |
22-03-2024 09:15:00 Friday |
811.95 816 |
816.95 | 807 | 19254 |
| 1860 | 0.2 0.02 % |
21-03-2024 15:15:00 Thursday |
812.95 813.15 |
814.4 | 811.85 | 2949 |
| 1861 | 4.6 0.57 % |
21-03-2024 14:15:00 Thursday |
809.05 813.65 |
814.15 | 809.05 | 4014 |
| 1862 | 0.6 0.07 % |
21-03-2024 13:15:00 Thursday |
807.7 808.3 |
810 | 806.65 | 1318 |
| 1863 | 2.35 0.29 % |
21-03-2024 12:15:00 Thursday |
806.5 808.85 |
811.7 | 805.3 | 2496 |
| 1864 | -3.65 -0.45 % |
21-03-2024 11:15:00 Thursday |
810.1 806.45 |
812.7 | 806.45 | 3436 |
| 1865 | -2.65 -0.33 % |
21-03-2024 10:15:00 Thursday |
812.75 810.1 |
815 | 808.45 | 6680 |
| 1866 | 12.3 1.54 % |
21-03-2024 09:15:00 Thursday |
800.25 812.55 |
819.2 | 800.25 | 17646 |
| 1867 | -1.4 -0.18 % |
20-03-2024 15:15:00 Wednesday |
795.8 794.4 |
795.8 | 792.95 | 2495 |
| 1868 | 0.1 0.01 % |
20-03-2024 14:15:00 Wednesday |
795.7 795.8 |
797 | 793.85 | 2411 |
| 1869 | -0.2 -0.03 % |
20-03-2024 13:15:00 Wednesday |
796.7 796.5 |
798.65 | 795 | 3066 |
| 1870 | 0.75 0.09 % |
20-03-2024 12:15:00 Wednesday |
795.75 796.5 |
797.65 | 794 | 3397 |
| 1871 | 3 0.38 % |
20-03-2024 11:15:00 Wednesday |
792.3 795.3 |
798.05 | 791.8 | 3158 |
| 1872 | -1.85 -0.23 % |
20-03-2024 10:15:00 Wednesday |
794.85 793 |
797.7 | 789.35 | 7415 |
| 1873 | -9.05 -1.13 % |
20-03-2024 09:15:00 Wednesday |
803.55 794.5 |
810.1 | 791.55 | 11609 |
| 1874 | 1.95 0.24 % |
19-03-2024 15:15:00 Tuesday |
800.95 802.9 |
802.9 | 800.9 | 1361 |
| 1875 | -1.8 -0.22 % |
19-03-2024 14:15:00 Tuesday |
802 800.2 |
802.5 | 798.9 | 1557 |
| 1876 | 0.65 0.08 % |
19-03-2024 13:15:00 Tuesday |
802.5 803.15 |
804.2 | 801.2 | 807 |
| 1877 | 4.75 0.6 % |
19-03-2024 12:15:00 Tuesday |
797.85 802.6 |
804.5 | 797.8 | 1715 |
| 1878 | 1.35 0.17 % |
19-03-2024 11:15:00 Tuesday |
796.5 797.85 |
802.45 | 794 | 2034 |
| 1879 | -6.6 -0.82 % |
19-03-2024 10:15:00 Tuesday |
802.65 796.05 |
802.65 | 795.3 | 4307 |
| 1880 | -0.45 -0.06 % |
19-03-2024 09:15:00 Tuesday |
803.35 802.9 |
809.5 | 798.95 | 10330 |
| 1881 | -1.5 -0.19 % |
18-03-2024 15:15:00 Monday |
804.5 803 |
805 | 801.75 | 4105 |
| 1882 | 3.7 0.46 % |
18-03-2024 14:15:00 Monday |
800.3 804 |
806.85 | 800.3 | 13665 |
| 1883 | -5.35 -0.66 % |
18-03-2024 13:15:00 Monday |
805.5 800.15 |
805.5 | 797.8 | 17884 |
| 1884 | 3.65 0.46 % |
18-03-2024 12:15:00 Monday |
801.85 805.5 |
808.45 | 801.6 | 32127 |
| 1885 | 7.3 0.92 % |
18-03-2024 11:15:00 Monday |
794 801.3 |
801.3 | 792.35 | 11120 |
| 1886 | -2.05 -0.26 % |
18-03-2024 10:15:00 Monday |
796.5 794.45 |
798.65 | 792.4 | 8886 |
| 1887 | 14.1 1.8 % |
18-03-2024 09:15:00 Monday |
781.4 795.5 |
796.6 | 779 | 23592 |
| 1888 | 3.25 0.42 % |
15-03-2024 15:15:00 Friday |
780.35 783.6 |
784.2 | 778.55 | 31840 |
| 1889 | -4.85 -0.62 % |
15-03-2024 14:15:00 Friday |
785.7 780.85 |
786.2 | 777 | 74255 |
| 1890 | -0.85 -0.11 % |
15-03-2024 13:15:00 Friday |
785.65 784.8 |
787.6 | 783.8 | 15943 |
| 1891 | 6.3 0.81 % |
15-03-2024 12:15:00 Friday |
779.7 786 |
786 | 779.7 | 3811 |
| 1892 | -2.35 -0.3 % |
15-03-2024 11:15:00 Friday |
781.95 779.6 |
788.95 | 777.05 | 9016 |
| 1893 | -2.7 -0.34 % |
15-03-2024 10:15:00 Friday |
783.95 781.25 |
783.95 | 775 | 9238 |
| 1894 | -0.55 -0.07 % |
15-03-2024 09:15:00 Friday |
784.9 784.35 |
789.9 | 778.95 | 12512 |
| 1895 | 0.05 0.01 % |
14-03-2024 15:15:00 Thursday |
785.95 786 |
787.95 | 785.95 | 2859 |
| 1896 | 1.2 0.15 % |
14-03-2024 14:15:00 Thursday |
784.3 785.5 |
785.8 | 778.6 | 4828 |
| 1897 | -1.95 -0.25 % |
14-03-2024 13:15:00 Thursday |
785.5 783.55 |
785.5 | 780.25 | 4258 |
| 1898 | 0.7 0.09 % |
14-03-2024 12:15:00 Thursday |
785 785.7 |
787.45 | 778.85 | 5679 |
| 1899 | 4.7 0.6 % |
14-03-2024 11:15:00 Thursday |
781.2 785.9 |
785.9 | 776.5 | 17481 |
| 1900 | 17 2.22 % |
14-03-2024 10:15:00 Thursday |
765 782 |
785.5 | 762 | 26087 |
| 1901 | -27.95 -3.52 % |
14-03-2024 09:15:00 Thursday |
792.95 765 |
792.95 | 765 | 24428 |
| 1902 | -2.05 -0.26 % |
13-03-2024 15:15:00 Wednesday |
792.15 790.1 |
793.2 | 789 | 2850 |
| 1903 | -3.85 -0.48 % |
13-03-2024 14:15:00 Wednesday |
795.35 791.5 |
797.4 | 789 | 18165 |
| 1904 | -8.5 -1.06 % |
13-03-2024 13:15:00 Wednesday |
804.1 795.6 |
805 | 795 | 2577 |
| 1905 | 3.4 0.42 % |
13-03-2024 12:15:00 Wednesday |
800.9 804.3 |
806.45 | 796.8 | 3637 |
| 1906 | -9.95 -1.23 % |
13-03-2024 11:15:00 Wednesday |
810.9 800.95 |
813.4 | 800.95 | 5797 |
| 1907 | -0.8 -0.1 % |
13-03-2024 10:15:00 Wednesday |
812.1 811.3 |
820.95 | 809.35 | 8043 |
| 1908 | -4.8 -0.59 % |
13-03-2024 09:15:00 Wednesday |
817.85 813.05 |
817.85 | 807.8 | 6332 |
| 1909 | -0.55 -0.07 % |
12-03-2024 15:15:00 Tuesday |
816.25 815.7 |
816.95 | 815 | 2289 |
| 1910 | -4.3 -0.52 % |
12-03-2024 14:15:00 Tuesday |
820.1 815.8 |
821.75 | 815.15 | 3740 |
| 1911 | -0.2 -0.02 % |
12-03-2024 13:15:00 Tuesday |
819.95 819.75 |
822.55 | 819.75 | 1383 |
| 1912 | -0.85 -0.1 % |
12-03-2024 12:15:00 Tuesday |
821.55 820.7 |
823.5 | 819 | 1936 |
| 1913 | 3 0.37 % |
12-03-2024 11:15:00 Tuesday |
820 823 |
823 | 817 | 3172 |
| 1914 | -1.8 -0.22 % |
12-03-2024 10:15:00 Tuesday |
821.95 820.15 |
823.5 | 819 | 2182 |
| 1915 | -8 -0.96 % |
12-03-2024 09:15:00 Tuesday |
829.95 821.95 |
829.95 | 818 | 7691 |