| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
30-04-2025 11:15:00 |
615 613.5 |
615.75 610.4 |
-19.75 (-3.22%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 1.05 0.17 % |
30-04-2025 12:15:00 |
613.5 614.55 |
615.95 613.5 |
| -3.7 -0.6 % |
30-04-2025 13:15:00 |
614 610.3 |
614.8 609 |
| 2.2 0.36 % |
30-04-2025 14:15:00 |
609.75 611.95 |
615.15 609.75 |
| -4.2 -0.69 % |
30-04-2025 15:15:00 |
612.3 608.1 |
612.5 608 |
| 1.1 0.18 % |
02-05-2025 09:15:00 |
614.3 615.4 |
616.55 603 |
| -7.8 -1.27 % |
02-05-2025 10:15:00 |
614.7 606.9 |
614.7 605.35 |
| -4.85 -0.8 % |
02-05-2025 11:15:00 |
606.45 601.6 |
607.3 599.9 |
| -0.35 -0.06 % |
02-05-2025 12:15:00 |
601.6 601.25 |
602.05 599.6 |
| 2.75 0.46 % |
02-05-2025 13:15:00 |
603 605.75 |
608 603 |
| -0.75 -0.12 % |
02-05-2025 14:15:00 |
605.75 605 |
607.1 602.35 |
| -1.2 -0.2 % |
02-05-2025 15:15:00 |
605 603.8 |
605.25 603.3 |
| 16.9 2.8 % |
05-05-2025 09:15:00 |
604.5 621.4 |
623.6 604.5 |
| 4.7 0.75 % |
05-05-2025 10:15:00 |
622.7 627.4 |
627.4 620.05 |
| -3 -0.48 % |
05-05-2025 11:15:00 |
627.45 624.45 |
628 621.35 |
| 1.2 0.19 % |
05-05-2025 12:15:00 |
624.2 625.4 |
627.5 621.3 |
| 0.95 0.15 % |
05-05-2025 13:15:00 |
626.35 627.3 |
628.35 624.85 |
| 2.15 0.34 % |
05-05-2025 14:15:00 |
627.15 629.3 |
629.85 625.5 |
| -0.15 -0.02 % |
05-05-2025 15:15:00 |
629.95 629.8 |
630.85 628.85 |
| -8.15 -1.3 % |
06-05-2025 09:15:00 |
628.1 619.95 |
631.95 618 |
| 0.6 0.1 % |
06-05-2025 10:15:00 |
619.5 620.1 |
624.3 617.6 |
| 0.8 0.13 % |
06-05-2025 11:15:00 |
620 620.8 |
620.8 617.3 |
| 2.7 0.43 % |
06-05-2025 12:15:00 |
620.8 623.5 |
624.25 620.1 |
| 1.25 0.2 % |
06-05-2025 13:15:00 |
623.45 624.7 |
625.45 622.65 |
| -0.95 -0.15 % |
06-05-2025 14:15:00 |
624.1 623.15 |
625.9 621.65 |
| -2.65 -0.43 % |
06-05-2025 15:15:00 |
623.4 620.75 |
623.4 620.75 |
| 10.05 1.64 % |
07-05-2025 09:15:00 |
611.45 621.5 |
630 611.45 |
| 6.65 1.07 % |
07-05-2025 10:15:00 |
621 627.65 |
627.65 618.75 |
| 5.15 0.82 % |
07-05-2025 11:15:00 |
627.65 632.8 |
632.8 627.25 |
| 0.1 0.02 % |
07-05-2025 12:15:00 |
632.5 632.6 |
634.45 630.7 |
| 2.8 0.44 % |
07-05-2025 13:15:00 |
632.5 635.3 |
636.85 631.75 |
| 0.6 0.09 % |
07-05-2025 14:15:00 |
636.1 636.7 |
639.4 634 |
| -2.05 -0.32 % |
07-05-2025 15:15:00 |
637 634.95 |
637.8 632.8 |
| -0.55 -0.09 % |
08-05-2025 09:15:00 |
634.95 634.4 |
640.8 631.5 |
| -4.75 -0.75 % |
08-05-2025 10:15:00 |
635 630.25 |
635.7 626.6 |
| 0 0 % |
08-05-2025 11:15:00 |
630 630 |
631.9 627.65 |
| -1.9 -0.3 % |
08-05-2025 12:15:00 |
630.85 628.95 |
631.05 628.2 |
| -3.8 -0.6 % |
08-05-2025 13:15:00 |
628.8 625 |
629.15 620.85 |
| -8.4 -1.35 % |
08-05-2025 14:15:00 |
624.05 615.65 |
626 615.65 |
| -5.85 -0.95 % |
08-05-2025 15:15:00 |
615.85 610 |
617.5 607.1 |
| 10.25 1.73 % |
09-05-2025 09:15:00 |
593.75 604 |
612.3 593.75 |
| -3.1 -0.51 % |
09-05-2025 10:15:00 |
604.15 601.05 |
605.25 600.3 |
| 1.65 0.27 % |
09-05-2025 11:15:00 |
602.2 603.85 |
606 600.75 |
| -4 -0.66 % |
09-05-2025 12:15:00 |
604.75 600.75 |
604.75 599.65 |
| 0.8 0.13 % |
09-05-2025 13:15:00 |
601.2 602 |
602.6 597 |
| -1 -0.17 % |
09-05-2025 14:15:00 |
602.3 601.3 |
603.15 599.35 |
| 1.55 0.26 % |
09-05-2025 15:15:00 |
600.7 602.25 |
603.9 600.5 |
| 11.35 1.85 % |
12-05-2025 09:15:00 |
614.95 626.3 |
631 611.95 |
| 8.3 1.33 % |
12-05-2025 10:15:00 |
626.25 634.55 |
635.2 625.55 |
| 12.2 1.92 % |
12-05-2025 11:15:00 |
634 646.2 |
646.2 633.65 |
| -5 -0.77 % |
12-05-2025 12:15:00 |
646.3 641.3 |
647.65 639.35 |
| 4 0.62 % |
12-05-2025 13:15:00 |
641 645 |
645.95 640.85 |
| 0.15 0.02 % |
12-05-2025 14:15:00 |
645.8 645.95 |
647.65 644.7 |
| -1.45 -0.22 % |
12-05-2025 15:15:00 |
645.95 644.5 |
646.25 644 |
| -3.15 -0.49 % |
13-05-2025 09:15:00 |
643.65 640.5 |
646.8 637.45 |
| -8 -1.25 % |
13-05-2025 10:15:00 |
641 633 |
641 632.1 |
| 9.95 1.57 % |
13-05-2025 11:15:00 |
633.1 643.05 |
643.5 633.1 |
| -3.05 -0.47 % |
13-05-2025 12:15:00 |
642.35 639.3 |
643.35 639 |
| -3.3 -0.52 % |
13-05-2025 13:15:00 |
639.3 636 |
639.45 636 |
| -1.8 -0.28 % |
13-05-2025 14:15:00 |
635 633.2 |
637.4 632.65 |
| 0.65 0.1 % |
13-05-2025 15:15:00 |
632.95 633.6 |
634.15 632 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -35.95 | Min | 451.6 451.6 |
453.39 | 438.83 | -6135 | |
| 29 | Max | 729.4 728.4 |
730.43 | 724.22 | 1466820 | |
| -0.13 | Avergae | 583.88 583.75 |
586.91 | 580.69 | 22628.48 | |
| 1 | 0.65 0.1 % |
13-05-2025 15:15:00 Tuesday |
632.95 633.6 |
634.15 | 632 | 3144 |
| 2 | -1.8 -0.28 % |
13-05-2025 14:15:00 Tuesday |
635 633.2 |
637.4 | 632.65 | 5643 |
| 3 | -3.3 -0.52 % |
13-05-2025 13:15:00 Tuesday |
639.3 636 |
639.45 | 636 | 3538 |
| 4 | -3.05 -0.47 % |
13-05-2025 12:15:00 Tuesday |
642.35 639.3 |
643.35 | 639 | 1558 |
| 5 | 9.95 1.57 % |
13-05-2025 11:15:00 Tuesday |
633.1 643.05 |
643.5 | 633.1 | 9996 |
| 6 | -8 -1.25 % |
13-05-2025 10:15:00 Tuesday |
641 633 |
641 | 632.1 | 18873 |
| 7 | -3.15 -0.49 % |
13-05-2025 09:15:00 Tuesday |
643.65 640.5 |
646.8 | 637.45 | 42881 |
| 8 | -1.45 -0.22 % |
12-05-2025 15:15:00 Monday |
645.95 644.5 |
646.25 | 644 | 13522 |
| 9 | 0.15 0.02 % |
12-05-2025 14:15:00 Monday |
645.8 645.95 |
647.65 | 644.7 | 17467 |
| 10 | 4 0.62 % |
12-05-2025 13:15:00 Monday |
641 645 |
645.95 | 640.85 | 13596 |
| 11 | -5 -0.77 % |
12-05-2025 12:15:00 Monday |
646.3 641.3 |
647.65 | 639.35 | 42516 |
| 12 | 12.2 1.92 % |
12-05-2025 11:15:00 Monday |
634 646.2 |
646.2 | 633.65 | 59495 |
| 13 | 8.3 1.33 % |
12-05-2025 10:15:00 Monday |
626.25 634.55 |
635.2 | 625.55 | 43147 |
| 14 | 11.35 1.85 % |
12-05-2025 09:15:00 Monday |
614.95 626.3 |
631 | 611.95 | 71489 |
| 15 | 1.55 0.26 % |
09-05-2025 15:15:00 Friday |
600.7 602.25 |
603.9 | 600.5 | 8048 |
| 16 | -1 -0.17 % |
09-05-2025 14:15:00 Friday |
602.3 601.3 |
603.15 | 599.35 | 6194 |
| 17 | 0.8 0.13 % |
09-05-2025 13:15:00 Friday |
601.2 602 |
602.6 | 597 | 5695 |
| 18 | -4 -0.66 % |
09-05-2025 12:15:00 Friday |
604.75 600.75 |
604.75 | 599.65 | 5743 |
| 19 | 1.65 0.27 % |
09-05-2025 11:15:00 Friday |
602.2 603.85 |
606 | 600.75 | 2773 |
| 20 | -3.1 -0.51 % |
09-05-2025 10:15:00 Friday |
604.15 601.05 |
605.25 | 600.3 | 6145 |
| 21 | 10.25 1.73 % |
09-05-2025 09:15:00 Friday |
593.75 604 |
612.3 | 593.75 | 38150 |
| 22 | -5.85 -0.95 % |
08-05-2025 15:15:00 Thursday |
615.85 610 |
617.5 | 607.1 | 35346 |
| 23 | -8.4 -1.35 % |
08-05-2025 14:15:00 Thursday |
624.05 615.65 |
626 | 615.65 | 20224 |
| 24 | -3.8 -0.6 % |
08-05-2025 13:15:00 Thursday |
628.8 625 |
629.15 | 620.85 | 16693 |
| 25 | -1.9 -0.3 % |
08-05-2025 12:15:00 Thursday |
630.85 628.95 |
631.05 | 628.2 | 4070 |
| 26 | 0 0 % |
08-05-2025 11:15:00 Thursday |
630 630 |
631.9 | 627.65 | 6641 |
| 27 | -4.75 -0.75 % |
08-05-2025 10:15:00 Thursday |
635 630.25 |
635.7 | 626.6 | 16145 |
| 28 | -0.55 -0.09 % |
08-05-2025 09:15:00 Thursday |
634.95 634.4 |
640.8 | 631.5 | 29750 |
| 29 | -2.05 -0.32 % |
07-05-2025 15:15:00 Wednesday |
637 634.95 |
637.8 | 632.8 | 5723 |
| 30 | 0.6 0.09 % |
07-05-2025 14:15:00 Wednesday |
636.1 636.7 |
639.4 | 634 | 20779 |
| 31 | 2.8 0.44 % |
07-05-2025 13:15:00 Wednesday |
632.5 635.3 |
636.85 | 631.75 | 10146 |
| 32 | 0.1 0.02 % |
07-05-2025 12:15:00 Wednesday |
632.5 632.6 |
634.45 | 630.7 | 6856 |
| 33 | 5.15 0.82 % |
07-05-2025 11:15:00 Wednesday |
627.65 632.8 |
632.8 | 627.25 | 17027 |
| 34 | 6.65 1.07 % |
07-05-2025 10:15:00 Wednesday |
621 627.65 |
627.65 | 618.75 | 6670 |
| 35 | 10.05 1.64 % |
07-05-2025 09:15:00 Wednesday |
611.45 621.5 |
630 | 611.45 | 22367 |
| 36 | -2.65 -0.43 % |
06-05-2025 15:15:00 Tuesday |
623.4 620.75 |
623.4 | 620.75 | 11745 |
| 37 | -0.95 -0.15 % |
06-05-2025 14:15:00 Tuesday |
624.1 623.15 |
625.9 | 621.65 | 15526 |
| 38 | 1.25 0.2 % |
06-05-2025 13:15:00 Tuesday |
623.45 624.7 |
625.45 | 622.65 | 11738 |
| 39 | 2.7 0.43 % |
06-05-2025 12:15:00 Tuesday |
620.8 623.5 |
624.25 | 620.1 | 12092 |
| 40 | 0.8 0.13 % |
06-05-2025 11:15:00 Tuesday |
620 620.8 |
620.8 | 617.3 | 5729 |
| 41 | 0.6 0.1 % |
06-05-2025 10:15:00 Tuesday |
619.5 620.1 |
624.3 | 617.6 | 12195 |
| 42 | -8.15 -1.3 % |
06-05-2025 09:15:00 Tuesday |
628.1 619.95 |
631.95 | 618 | 48941 |
| 43 | -0.15 -0.02 % |
05-05-2025 15:15:00 Monday |
629.95 629.8 |
630.85 | 628.85 | 8047 |
| 44 | 2.15 0.34 % |
05-05-2025 14:15:00 Monday |
627.15 629.3 |
629.85 | 625.5 | 14064 |
| 45 | 0.95 0.15 % |
05-05-2025 13:15:00 Monday |
626.35 627.3 |
628.35 | 624.85 | 4256 |
| 46 | 1.2 0.19 % |
05-05-2025 12:15:00 Monday |
624.2 625.4 |
627.5 | 621.3 | 8042 |
| 47 | -3 -0.48 % |
05-05-2025 11:15:00 Monday |
627.45 624.45 |
628 | 621.35 | 8276 |
| 48 | 4.7 0.75 % |
05-05-2025 10:15:00 Monday |
622.7 627.4 |
627.4 | 620.05 | 19685 |
| 49 | 16.9 2.8 % |
05-05-2025 09:15:00 Monday |
604.5 621.4 |
623.6 | 604.5 | 49223 |
| 50 | -1.2 -0.2 % |
02-05-2025 15:15:00 Friday |
605 603.8 |
605.25 | 603.3 | 10267 |
| 51 | -0.75 -0.12 % |
02-05-2025 14:15:00 Friday |
605.75 605 |
607.1 | 602.35 | 6808 |
| 52 | 2.75 0.46 % |
02-05-2025 13:15:00 Friday |
603 605.75 |
608 | 603 | 3145 |
| 53 | -0.35 -0.06 % |
02-05-2025 12:15:00 Friday |
601.6 601.25 |
602.05 | 599.6 | 7802 |
| 54 | -4.85 -0.8 % |
02-05-2025 11:15:00 Friday |
606.45 601.6 |
607.3 | 599.9 | 19210 |
| 55 | -7.8 -1.27 % |
02-05-2025 10:15:00 Friday |
614.7 606.9 |
614.7 | 605.35 | 11399 |
| 56 | 1.1 0.18 % |
02-05-2025 09:15:00 Friday |
614.3 615.4 |
616.55 | 603 | 22376 |
| 57 | -4.2 -0.69 % |
30-04-2025 15:15:00 Wednesday |
612.3 608.1 |
612.5 | 608 | 3924 |
| 58 | 2.2 0.36 % |
30-04-2025 14:15:00 Wednesday |
609.75 611.95 |
615.15 | 609.75 | 4267 |
| 59 | -3.7 -0.6 % |
30-04-2025 13:15:00 Wednesday |
614 610.3 |
614.8 | 609 | 3077 |
| 60 | 1.05 0.17 % |
30-04-2025 12:15:00 Wednesday |
613.5 614.55 |
615.95 | 613.5 | 10304 |
| 61 | -1.5 -0.24 % |
30-04-2025 11:15:00 Wednesday |
615 613.5 |
615.75 | 610.4 | 7516 |
| 62 | -2.8 -0.45 % |
30-04-2025 10:15:00 Wednesday |
617.8 615 |
618.55 | 613.65 | 5807 |
| 63 | 0.75 0.12 % |
30-04-2025 09:15:00 Wednesday |
617.7 618.45 |
621.6 | 606.75 | 28157 |
| 64 | -1.55 -0.25 % |
29-04-2025 15:15:00 Tuesday |
614.8 613.25 |
615.1 | 612.2 | 8032 |
| 65 | -2.3 -0.37 % |
29-04-2025 14:15:00 Tuesday |
617.4 615.1 |
618.75 | 612.5 | 15617 |
| 66 | 4.05 0.66 % |
29-04-2025 13:15:00 Tuesday |
613.25 617.3 |
618.5 | 613 | 19490 |
| 67 | 1.35 0.22 % |
29-04-2025 12:15:00 Tuesday |
611.9 613.25 |
615.25 | 611.05 | 12446 |
| 68 | -4.25 -0.69 % |
29-04-2025 11:15:00 Tuesday |
615.95 611.7 |
616.35 | 610.45 | 14216 |
| 69 | -0.75 -0.12 % |
29-04-2025 10:15:00 Tuesday |
616.85 616.1 |
616.85 | 615.65 | 7908 |
| 70 | -12.4 -1.97 % |
29-04-2025 09:15:00 Tuesday |
629.3 616.9 |
630.9 | 612.45 | 91470 |
| 71 | -0.25 -0.04 % |
28-04-2025 15:15:00 Monday |
623.05 622.8 |
624.9 | 622.2 | 13479 |
| 72 | -2.15 -0.35 % |
28-04-2025 14:15:00 Monday |
623.1 620.95 |
623.1 | 620 | 1451 |
| 73 | -4.5 -0.72 % |
28-04-2025 13:15:00 Monday |
628.35 623.85 |
628.35 | 623.7 | 8421 |
| 74 | 4.05 0.65 % |
28-04-2025 12:15:00 Monday |
623.8 627.85 |
628 | 623.8 | 4882 |
| 75 | 1.6 0.26 % |
28-04-2025 11:15:00 Monday |
621.15 622.75 |
622.75 | 620.2 | 5342 |
| 76 | 4.8 0.79 % |
28-04-2025 10:15:00 Monday |
606.9 611.7 |
612 | 606.9 | 38298 |
| 77 | -23.05 -3.66 % |
28-04-2025 09:15:00 Monday |
629.95 606.9 |
629.95 | 596.1 | 687822 |
| 78 | -12.2 -1.87 % |
25-04-2025 15:15:00 Friday |
651.2 639 |
665.85 | 635.95 | 79039 |
| 79 | -24.25 -3.59 % |
25-04-2025 14:15:00 Friday |
675.75 651.5 |
679.45 | 647.95 | 51303 |
| 80 | -0.95 -0.14 % |
25-04-2025 13:15:00 Friday |
676.3 675.35 |
682.8 | 669.9 | 23706 |
| 81 | 0.1 0.01 % |
25-04-2025 12:15:00 Friday |
675.15 675.25 |
675.3 | 668.1 | 17165 |
| 82 | -4 -0.59 % |
25-04-2025 11:15:00 Friday |
679.1 675.1 |
679.9 | 671.2 | 19802 |
| 83 | -3.75 -0.55 % |
25-04-2025 10:15:00 Friday |
683.2 679.45 |
683.55 | 674.65 | 45249 |
| 84 | -13.55 -1.94 % |
25-04-2025 09:15:00 Friday |
697.1 683.55 |
705.5 | 677.75 | 98992 |
| 85 | -1 -0.14 % |
24-04-2025 15:15:00 Thursday |
698 697 |
699.85 | 695.55 | 7847 |
| 86 | 0.7 0.1 % |
24-04-2025 14:15:00 Thursday |
697 697.7 |
697.7 | 694.35 | 19047 |
| 87 | -0.7 -0.1 % |
24-04-2025 13:15:00 Thursday |
697.75 697.05 |
698.45 | 696.05 | 7065 |
| 88 | -3.35 -0.48 % |
24-04-2025 12:15:00 Thursday |
700.55 697.2 |
700.85 | 697 | 3157 |
| 89 | 0.3 0.04 % |
24-04-2025 11:15:00 Thursday |
699.95 700.25 |
702 | 698.4 | 6647 |
| 90 | -1.9 -0.27 % |
24-04-2025 10:15:00 Thursday |
701.7 699.8 |
705.15 | 699 | 9269 |
| 91 | 1.15 0.16 % |
24-04-2025 09:15:00 Thursday |
701.8 702.95 |
704.85 | 695 | 20431 |
| 92 | -1.85 -0.26 % |
23-04-2025 15:15:00 Wednesday |
703.5 701.65 |
704.95 | 701.65 | 3173 |
| 93 | 0.65 0.09 % |
23-04-2025 14:15:00 Wednesday |
702.85 703.5 |
704.9 | 699.9 | 5888 |
| 94 | 5.6 0.8 % |
23-04-2025 13:15:00 Wednesday |
697.25 702.85 |
704.35 | 697.25 | 3117 |
| 95 | 1.15 0.17 % |
23-04-2025 12:15:00 Wednesday |
696.9 698.05 |
699.75 | 696.15 | 1946 |
| 96 | 0.15 0.02 % |
23-04-2025 11:15:00 Wednesday |
698.35 698.5 |
702.7 | 696.9 | 6984 |
| 97 | 6.1 0.88 % |
23-04-2025 10:15:00 Wednesday |
692.1 698.2 |
698.2 | 685.7 | 25861 |
| 98 | -19.55 -2.75 % |
23-04-2025 09:15:00 Wednesday |
711.7 692.15 |
713.05 | 691.9 | 21922 |
| 99 | -0.65 -0.09 % |
22-04-2025 15:15:00 Tuesday |
704.5 703.85 |
704.6 | 703.15 | 1726 |
| 100 | -0.15 -0.02 % |
22-04-2025 14:15:00 Tuesday |
704.15 704 |
704.6 | 703.25 | 389 |
| 101 | -0.4 -0.06 % |
22-04-2025 13:15:00 Tuesday |
704.5 704.1 |
707.4 | 703.65 | 12428 |
| 102 | 1.85 0.26 % |
22-04-2025 12:15:00 Tuesday |
703.05 704.9 |
706.45 | 702.7 | 10958 |
| 103 | -0.2 -0.03 % |
22-04-2025 11:15:00 Tuesday |
703.15 702.95 |
704.7 | 701 | 8089 |
| 104 | -1.9 -0.27 % |
22-04-2025 10:15:00 Tuesday |
705.05 703.15 |
706.2 | 702.4 | 8390 |
| 105 | 0.1 0.01 % |
22-04-2025 09:15:00 Tuesday |
705 705.1 |
709.85 | 700 | 39569 |
| 106 | -0.2 -0.03 % |
21-04-2025 15:15:00 Monday |
702.35 702.15 |
703.5 | 701.35 | 757 |
| 107 | -1.35 -0.19 % |
21-04-2025 14:15:00 Monday |
707.1 705.75 |
707.95 | 705.4 | 472 |
| 108 | -8 -1.12 % |
21-04-2025 13:15:00 Monday |
715.55 707.55 |
717.4 | 706.75 | 12753 |
| 109 | 5.65 0.8 % |
21-04-2025 12:15:00 Monday |
709.9 715.55 |
716.8 | 709.85 | 17920 |
| 110 | 2.6 0.37 % |
21-04-2025 11:15:00 Monday |
706.1 708.7 |
709.5 | 705.3 | 18520 |
| 111 | 4.55 0.65 % |
21-04-2025 10:15:00 Monday |
701.55 706.1 |
707.65 | 700 | 23144 |
| 112 | -1.3 -0.18 % |
21-04-2025 09:15:00 Monday |
703.45 702.15 |
703.45 | 690.3 | 38332 |
| 113 | -1.6 -0.23 % |
17-04-2025 15:15:00 Thursday |
691.3 689.7 |
691.3 | 689.05 | 9660 |
| 114 | 1.15 0.17 % |
17-04-2025 14:15:00 Thursday |
690.05 691.2 |
695.5 | 688.7 | 48069 |
| 115 | 5 0.73 % |
17-04-2025 13:15:00 Thursday |
685 690 |
690.9 | 683.7 | 29612 |
| 116 | 2.7 0.4 % |
17-04-2025 12:15:00 Thursday |
682.55 685.25 |
686.8 | 682.05 | 15093 |
| 117 | 3.55 0.52 % |
17-04-2025 11:15:00 Thursday |
678.95 682.5 |
684.5 | 678.95 | 20332 |
| 118 | 3.25 0.48 % |
17-04-2025 10:15:00 Thursday |
675.1 678.35 |
680.3 | 674.7 | 19786 |
| 119 | -1.35 -0.2 % |
17-04-2025 09:15:00 Thursday |
676.1 674.75 |
682.7 | 668.8 | 58861 |
| 120 | -1.7 -0.25 % |
16-04-2025 15:15:00 Wednesday |
676.35 674.65 |
677 | 674.35 | 6883 |
| 121 | 3.95 0.59 % |
16-04-2025 14:15:00 Wednesday |
672.3 676.25 |
676.95 | 669.65 | 14806 |
| 122 | 5.55 0.83 % |
16-04-2025 13:15:00 Wednesday |
667.8 673.35 |
675.8 | 664.85 | 20315 |
| 123 | 4.05 0.61 % |
16-04-2025 12:15:00 Wednesday |
664.05 668.1 |
668.1 | 663.75 | 4368 |
| 124 | -4.55 -0.68 % |
16-04-2025 11:15:00 Wednesday |
669.35 664.8 |
669.8 | 662.4 | 11655 |
| 125 | -4.55 -0.68 % |
16-04-2025 10:15:00 Wednesday |
673.5 668.95 |
673.5 | 665.85 | 17546 |
| 126 | -11.35 -1.66 % |
16-04-2025 09:15:00 Wednesday |
684.8 673.45 |
684.8 | 669.05 | 17771 |
| 127 | -0.05 -0.01 % |
15-04-2025 15:15:00 Tuesday |
671.7 671.65 |
674.05 | 671.15 | 12323 |
| 128 | 2.5 0.37 % |
15-04-2025 14:15:00 Tuesday |
669.3 671.8 |
672.8 | 667.8 | 136577 |
| 129 | -0.8 -0.12 % |
15-04-2025 13:15:00 Tuesday |
670.25 669.45 |
671 | 668.2 | 52349 |
| 130 | 3.35 0.5 % |
15-04-2025 12:15:00 Tuesday |
667.65 671 |
671.65 | 665.4 | 9633 |
| 131 | 3.95 0.6 % |
15-04-2025 11:15:00 Tuesday |
663.7 667.65 |
667.8 | 662.45 | 4391 |
| 132 | -1.75 -0.26 % |
15-04-2025 10:15:00 Tuesday |
665.4 663.65 |
666.3 | 662.75 | 5898 |
| 133 | 13.55 2.08 % |
15-04-2025 09:15:00 Tuesday |
652 665.55 |
669.65 | 648.7 | 27477 |
| 134 | -1.5 -0.23 % |
11-04-2025 15:15:00 Friday |
639 637.5 |
639 | 637.35 | 3148 |
| 135 | 1.6 0.25 % |
11-04-2025 14:15:00 Friday |
637.6 639.2 |
641.1 | 636.8 | 7346 |
| 136 | -8.55 -1.32 % |
11-04-2025 13:15:00 Friday |
645.35 636.8 |
645.35 | 636.7 | 10974 |
| 137 | 0.95 0.15 % |
11-04-2025 12:15:00 Friday |
645 645.95 |
648.5 | 640.5 | 9339 |
| 138 | 2.8 0.44 % |
11-04-2025 11:15:00 Friday |
642.8 645.6 |
646.8 | 642.15 | 12281 |
| 139 | 0.5 0.08 % |
11-04-2025 10:15:00 Friday |
640.75 641.25 |
644.25 | 638 | 11209 |
| 140 | 10.2 1.62 % |
11-04-2025 09:15:00 Friday |
630 640.2 |
644 | 628.05 | 27381 |
| 141 | 1.35 0.22 % |
09-04-2025 15:15:00 Wednesday |
624.6 625.95 |
625.95 | 623.25 | 4595 |
| 142 | -0.95 -0.15 % |
09-04-2025 14:15:00 Wednesday |
625.9 624.95 |
627.3 | 623.65 | 9009 |
| 143 | -7 -1.11 % |
09-04-2025 13:15:00 Wednesday |
633.2 626.2 |
633.2 | 625.9 | 4581 |
| 144 | 1.45 0.23 % |
09-04-2025 12:15:00 Wednesday |
631.85 633.3 |
635.15 | 629.25 | 5523 |
| 145 | 10.7 1.72 % |
09-04-2025 11:15:00 Wednesday |
621.5 632.2 |
636 | 621.5 | 16474 |
| 146 | -4.8 -0.77 % |
09-04-2025 10:15:00 Wednesday |
626.15 621.35 |
630 | 618.9 | 19947 |
| 147 | -19.95 -3.09 % |
09-04-2025 09:15:00 Wednesday |
646.1 626.15 |
647.05 | 625.6 | 36621 |
| 148 | 3 0.47 % |
08-04-2025 15:15:00 Tuesday |
640.9 643.9 |
646.6 | 640.45 | 7823 |
| 149 | 0.65 0.1 % |
08-04-2025 14:15:00 Tuesday |
640.25 640.9 |
642 | 638.8 | 8400 |
| 150 | -3.95 -0.61 % |
08-04-2025 13:15:00 Tuesday |
644.15 640.2 |
644.5 | 638.35 | 9142 |
| 151 | 3.95 0.62 % |
08-04-2025 12:15:00 Tuesday |
640.5 644.45 |
645.2 | 639.5 | 15786 |
| 152 | -0.55 -0.09 % |
08-04-2025 11:15:00 Tuesday |
640.95 640.4 |
641.85 | 638.5 | 6682 |
| 153 | -3.2 -0.5 % |
08-04-2025 10:15:00 Tuesday |
643.95 640.75 |
645.6 | 634.2 | 39434 |
| 154 | 16.7 2.66 % |
08-04-2025 09:15:00 Tuesday |
628.05 644.75 |
648.45 | 624.15 | 87457 |
| 155 | 2.05 0.33 % |
07-04-2025 15:15:00 Monday |
617.95 620 |
620 | 613.75 | 15632 |
| 156 | 9.7 1.6 % |
07-04-2025 14:15:00 Monday |
607.3 617 |
617 | 606 | 451135 |
| 157 | 12.3 2.06 % |
07-04-2025 13:15:00 Monday |
595.85 608.15 |
609.3 | 594 | 759908 |
| 158 | 3.35 0.57 % |
07-04-2025 12:15:00 Monday |
591.9 595.25 |
600.15 | 589.35 | 30166 |
| 159 | -13.6 -2.25 % |
07-04-2025 11:15:00 Monday |
605.5 591.9 |
608.05 | 591.5 | 362472 |
| 160 | 0.25 0.04 % |
07-04-2025 10:15:00 Monday |
605.55 605.8 |
608.5 | 600.4 | 518209 |
| 161 | 16.65 2.82 % |
07-04-2025 09:15:00 Monday |
590.05 606.7 |
629.85 | 590.05 | 566109 |
| 162 | -0.15 -0.02 % |
04-04-2025 15:15:00 Friday |
654.3 654.15 |
654.45 | 650.25 | 10714 |
| 163 | -1.45 -0.22 % |
04-04-2025 14:15:00 Friday |
655.95 654.5 |
658 | 652.95 | 10980 |
| 164 | -0.1 -0.02 % |
04-04-2025 13:15:00 Friday |
656.75 656.65 |
658.3 | 651.5 | 10156 |
| 165 | -2.2 -0.33 % |
04-04-2025 12:15:00 Friday |
659.5 657.3 |
660.1 | 656.7 | 4351 |
| 166 | -1.2 -0.18 % |
04-04-2025 11:15:00 Friday |
660.8 659.6 |
661.6 | 654.45 | 13188 |
| 167 | 7.05 1.08 % |
04-04-2025 10:15:00 Friday |
652.95 660 |
665 | 652.5 | 33298 |
| 168 | -2.3 -0.35 % |
04-04-2025 09:15:00 Friday |
655.25 652.95 |
656.95 | 649.65 | 26885 |
| 169 | 1.6 0.24 % |
03-04-2025 15:15:00 Thursday |
654.15 655.75 |
655.75 | 653 | 5238 |
| 170 | -4.25 -0.65 % |
03-04-2025 14:15:00 Thursday |
658.5 654.25 |
659.7 | 652 | 9143 |
| 171 | 4.9 0.75 % |
03-04-2025 13:15:00 Thursday |
653.55 658.45 |
660.1 | 652.5 | 16152 |
| 172 | -1.7 -0.26 % |
03-04-2025 12:15:00 Thursday |
654.15 652.45 |
655.7 | 652.2 | 8303 |
| 173 | 0 0 % |
03-04-2025 11:15:00 Thursday |
654 654 |
656.5 | 652.75 | 9871 |
| 174 | 2.15 0.33 % |
03-04-2025 10:15:00 Thursday |
652.2 654.35 |
656.1 | 649.25 | 24134 |
| 175 | 21.8 3.45 % |
03-04-2025 09:15:00 Thursday |
631.05 652.85 |
652.95 | 631.05 | 60940 |
| 176 | -0.2 -0.03 % |
02-04-2025 15:15:00 Wednesday |
639.4 639.2 |
641.6 | 638.95 | 4162 |
| 177 | 2.85 0.45 % |
02-04-2025 14:15:00 Wednesday |
636.55 639.4 |
639.8 | 636.5 | 5479 |
| 178 | -0.8 -0.13 % |
02-04-2025 13:15:00 Wednesday |
637.35 636.55 |
639.45 | 635.7 | 4670 |
| 179 | -0.45 -0.07 % |
02-04-2025 12:15:00 Wednesday |
637.35 636.9 |
637.6 | 633.45 | 9452 |
| 180 | -0.45 -0.07 % |
02-04-2025 11:15:00 Wednesday |
637.55 637.1 |
639.35 | 635.7 | 4858 |
| 181 | 5 0.79 % |
02-04-2025 10:15:00 Wednesday |
633.25 638.25 |
640.75 | 633.2 | 7565 |
| 182 | -6 -0.94 % |
02-04-2025 09:15:00 Wednesday |
640 634 |
644.05 | 630.75 | 24946 |
| 183 | -2.9 -0.45 % |
01-04-2025 15:15:00 Tuesday |
639.9 637 |
639.9 | 634 | 12527 |
| 184 | 3.4 0.53 % |
01-04-2025 14:15:00 Tuesday |
636.5 639.9 |
640.75 | 635.4 | 10983 |
| 185 | -6.35 -0.99 % |
01-04-2025 13:15:00 Tuesday |
642.9 636.55 |
642.9 | 636.55 | 2710 |
| 186 | -3.5 -0.54 % |
01-04-2025 12:15:00 Tuesday |
646 642.5 |
647.75 | 641.7 | 12775 |
| 187 | 6.45 1.01 % |
01-04-2025 11:15:00 Tuesday |
638.55 645 |
645 | 635.5 | 14751 |
| 188 | -7.95 -1.23 % |
01-04-2025 10:15:00 Tuesday |
646.6 638.65 |
650.5 | 637.65 | 10931 |
| 189 | -8.45 -1.29 % |
01-04-2025 09:15:00 Tuesday |
655.85 647.4 |
655.85 | 641.5 | 21576 |
| 190 | 1.1 0.17 % |
28-03-2025 15:15:00 Friday |
656.05 657.15 |
657.15 | 653.85 | 12431 |
| 191 | 1.9 0.29 % |
28-03-2025 14:15:00 Friday |
654.75 656.65 |
662.5 | 653.3 | 22092 |
| 192 | -3.4 -0.52 % |
28-03-2025 13:15:00 Friday |
658.4 655 |
658.55 | 650.25 | 18174 |
| 193 | -5.45 -0.82 % |
28-03-2025 12:15:00 Friday |
664.05 658.6 |
664.05 | 657 | 11864 |
| 194 | 0.55 0.08 % |
28-03-2025 11:15:00 Friday |
663.5 664.05 |
665.2 | 661.85 | 6981 |
| 195 | -0.15 -0.02 % |
28-03-2025 10:15:00 Friday |
663.7 663.55 |
668.15 | 663.1 | 13949 |
| 196 | -16.4 -2.41 % |
28-03-2025 09:15:00 Friday |
680 663.6 |
685 | 661.35 | 30040 |
| 197 | 4.25 0.63 % |
27-03-2025 15:15:00 Thursday |
678.05 682.3 |
684 | 677.45 | 11420 |
| 198 | 3.2 0.47 % |
27-03-2025 14:15:00 Thursday |
675.8 679 |
679 | 674.5 | 17271 |
| 199 | 1.8 0.27 % |
27-03-2025 13:15:00 Thursday |
674 675.8 |
676.2 | 671.85 | 6455 |
| 200 | -2.25 -0.33 % |
27-03-2025 12:15:00 Thursday |
677.25 675 |
677.25 | 674.15 | 3020 |
| 201 | -1.8 -0.27 % |
27-03-2025 11:15:00 Thursday |
678.9 677.1 |
679.75 | 676 | 2951 |
| 202 | -2.25 -0.33 % |
27-03-2025 10:15:00 Thursday |
681.15 678.9 |
683 | 675.6 | 10945 |
| 203 | 11.55 1.72 % |
27-03-2025 09:15:00 Thursday |
670 681.55 |
684.4 | 666.5 | 30107 |
| 204 | 2.5 0.37 % |
26-03-2025 15:15:00 Wednesday |
672 674.5 |
674.5 | 670.9 | 6002 |
| 205 | -4.55 -0.67 % |
26-03-2025 14:15:00 Wednesday |
676.6 672.05 |
676.8 | 670.75 | 13125 |
| 206 | 2 0.3 % |
26-03-2025 13:15:00 Wednesday |
675 677 |
677 | 674 | 10268 |
| 207 | -1.3 -0.19 % |
26-03-2025 12:15:00 Wednesday |
676.3 675 |
676.7 | 673.1 | 8278 |
| 208 | -1.3 -0.19 % |
26-03-2025 11:15:00 Wednesday |
677.4 676.1 |
679.05 | 674.55 | 5002 |
| 209 | 0.25 0.04 % |
26-03-2025 10:15:00 Wednesday |
677.55 677.8 |
679.45 | 672.1 | 8042 |
| 210 | 0 0 % |
26-03-2025 09:15:00 Wednesday |
675 675 |
681.1 | 669.05 | 19928 |
| 211 | -3.7 -0.55 % |
25-03-2025 15:15:00 Tuesday |
677.8 674.1 |
679.1 | 674.1 | 3805 |
| 212 | 0.2 0.03 % |
25-03-2025 14:15:00 Tuesday |
677.8 678 |
681.75 | 676.55 | 7810 |
| 213 | 4.2 0.62 % |
25-03-2025 13:15:00 Tuesday |
673 677.2 |
680.25 | 671.85 | 5569 |
| 214 | -0.35 -0.05 % |
25-03-2025 12:15:00 Tuesday |
672.6 672.25 |
673.75 | 670.4 | 2850 |
| 215 | 2.15 0.32 % |
25-03-2025 11:15:00 Tuesday |
670.85 673 |
674.25 | 667.9 | 8837 |
| 216 | -0.45 -0.07 % |
25-03-2025 10:15:00 Tuesday |
671.25 670.8 |
674.8 | 669.45 | 9630 |
| 217 | -13.85 -2.02 % |
25-03-2025 09:15:00 Tuesday |
685.9 672.05 |
688 | 668.5 | 38823 |
| 218 | -0.65 -0.1 % |
24-03-2025 15:15:00 Monday |
680.65 680 |
682 | 680 | 7467 |
| 219 | -6.8 -0.99 % |
24-03-2025 14:15:00 Monday |
687.8 681 |
690 | 680.2 | 24728 |
| 220 | -2.1 -0.3 % |
24-03-2025 13:15:00 Monday |
690.1 688 |
694.3 | 685.6 | 12899 |
| 221 | 7.25 1.06 % |
24-03-2025 12:15:00 Monday |
682.3 689.55 |
690.9 | 681.05 | 48392 |
| 222 | -2.3 -0.34 % |
24-03-2025 11:15:00 Monday |
684.3 682 |
685.3 | 679.05 | 12663 |
| 223 | -1.2 -0.17 % |
24-03-2025 10:15:00 Monday |
686.1 684.9 |
686.95 | 681.6 | 14455 |
| 224 | 7.4 1.09 % |
24-03-2025 09:15:00 Monday |
678.9 686.3 |
687.7 | 674.2 | 53838 |
| 225 | -1.5 -0.22 % |
21-03-2025 15:15:00 Friday |
677 675.5 |
678 | 675.05 | 26832 |
| 226 | 6.1 0.91 % |
21-03-2025 14:15:00 Friday |
670.9 677 |
678.4 | 670.45 | 32759 |
| 227 | -0.65 -0.1 % |
21-03-2025 13:15:00 Friday |
670.85 670.2 |
671.7 | 667.55 | 13751 |
| 228 | -1 -0.15 % |
21-03-2025 12:15:00 Friday |
671.1 670.1 |
673.4 | 669.45 | 8311 |
| 229 | 1.8 0.27 % |
21-03-2025 11:15:00 Friday |
669.3 671.1 |
671.3 | 668.5 | 9816 |
| 230 | -4.7 -0.7 % |
21-03-2025 10:15:00 Friday |
674 669.3 |
678.7 | 669 | 27040 |
| 231 | 0.5 0.07 % |
21-03-2025 09:15:00 Friday |
673.7 674.2 |
677.7 | 669.3 | 60930 |
| 232 | -1.1 -0.16 % |
20-03-2025 15:15:00 Thursday |
668 666.9 |
669.55 | 666 | 9284 |
| 233 | -5.05 -0.75 % |
20-03-2025 14:15:00 Thursday |
673 667.95 |
676.5 | 666.05 | 31358 |
| 234 | 3.3 0.49 % |
20-03-2025 13:15:00 Thursday |
669.35 672.65 |
673.8 | 668.8 | 15676 |
| 235 | 2.7 0.41 % |
20-03-2025 12:15:00 Thursday |
666.3 669 |
670.4 | 665.75 | 11783 |
| 236 | -1.4 -0.21 % |
20-03-2025 11:15:00 Thursday |
667.65 666.25 |
671.1 | 665.5 | 22970 |
| 237 | -1.5 -0.22 % |
20-03-2025 10:15:00 Thursday |
668.55 667.05 |
672 | 664.8 | 14308 |
| 238 | -14.25 -2.09 % |
20-03-2025 09:15:00 Thursday |
683.05 668.8 |
693.55 | 667.65 | 109902 |
| 239 | -2 -0.3 % |
19-03-2025 15:15:00 Wednesday |
668 666 |
668.5 | 665.7 | 14661 |
| 240 | -1.75 -0.26 % |
19-03-2025 14:15:00 Wednesday |
669.65 667.9 |
670.75 | 666 | 248781 |
| 241 | -2.3 -0.34 % |
19-03-2025 13:15:00 Wednesday |
671.95 669.65 |
673.35 | 669.05 | 21262 |
| 242 | -1.95 -0.29 % |
19-03-2025 12:15:00 Wednesday |
673.9 671.95 |
677.5 | 671.2 | 36065 |
| 243 | 6.1 0.91 % |
19-03-2025 11:15:00 Wednesday |
667.9 674 |
675 | 666.4 | 27459 |
| 244 | 10.2 1.55 % |
19-03-2025 10:15:00 Wednesday |
658.1 668.3 |
674 | 658.1 | 76001 |
| 245 | 11.9 1.84 % |
19-03-2025 09:15:00 Wednesday |
645.8 657.7 |
659.05 | 638 | 61261 |
| 246 | -3.25 -0.5 % |
18-03-2025 15:15:00 Tuesday |
643.75 640.5 |
645.35 | 640 | 7626 |
| 247 | 1.9 0.3 % |
18-03-2025 14:15:00 Tuesday |
642.2 644.1 |
645.6 | 639.7 | 11163 |
| 248 | -0.5 -0.08 % |
18-03-2025 13:15:00 Tuesday |
643 642.5 |
645 | 641.5 | 13765 |
| 249 | 6.85 1.07 % |
18-03-2025 12:15:00 Tuesday |
637.55 644.4 |
644.4 | 636 | 15914 |
| 250 | -0.15 -0.02 % |
18-03-2025 11:15:00 Tuesday |
637.7 637.55 |
639.6 | 634.65 | 8401 |
| 251 | 2.8 0.44 % |
18-03-2025 10:15:00 Tuesday |
634.9 637.7 |
640 | 634.05 | 11023 |
| 252 | 1.8 0.28 % |
18-03-2025 09:15:00 Tuesday |
634 635.8 |
639 | 627 | 17968 |
| 253 | -0.6 -0.1 % |
17-03-2025 15:15:00 Monday |
623 622.4 |
624 | 622.4 | 4038 |
| 254 | 1.55 0.25 % |
17-03-2025 14:15:00 Monday |
621.5 623.05 |
624 | 619.75 | 5959 |
| 255 | 2.55 0.41 % |
17-03-2025 13:15:00 Monday |
619.6 622.15 |
622.65 | 618.6 | 6922 |
| 256 | -1.55 -0.25 % |
17-03-2025 12:15:00 Monday |
621.15 619.6 |
621.15 | 618.2 | 14855 |
| 257 | 2.35 0.38 % |
17-03-2025 11:15:00 Monday |
619 621.35 |
625.55 | 618.25 | 4686 |
| 258 | -2.05 -0.33 % |
17-03-2025 10:15:00 Monday |
620.15 618.1 |
621.55 | 618.1 | 7334 |
| 259 | 3.8 0.62 % |
17-03-2025 09:15:00 Monday |
616.35 620.15 |
629.65 | 615 | 23137 |
| 260 | -0.1 -0.02 % |
13-03-2025 15:15:00 Thursday |
619.95 619.85 |
620.95 | 618.2 | 6839 |
| 261 | 0.85 0.14 % |
13-03-2025 14:15:00 Thursday |
618.55 619.4 |
620.5 | 617.6 | 9386 |
| 262 | 1.35 0.22 % |
13-03-2025 13:15:00 Thursday |
617.65 619 |
620.1 | 617.65 | 4706 |
| 263 | -3.7 -0.6 % |
13-03-2025 12:15:00 Thursday |
621.7 618 |
621.75 | 618 | 13677 |
| 264 | -2.25 -0.36 % |
13-03-2025 11:15:00 Thursday |
624 621.75 |
624.35 | 620.1 | 3189 |
| 265 | -5.15 -0.82 % |
13-03-2025 10:15:00 Thursday |
629.85 624.7 |
631.55 | 622.95 | 7806 |
| 266 | -14.6 -2.27 % |
13-03-2025 09:15:00 Thursday |
641.95 627.35 |
642.95 | 625.65 | 16516 |
| 267 | -2.25 -0.35 % |
12-03-2025 15:15:00 Wednesday |
637.25 635 |
637.4 | 635 | 4860 |
| 268 | -2.55 -0.4 % |
12-03-2025 14:15:00 Wednesday |
638.9 636.35 |
639.6 | 635.3 | 15271 |
| 269 | 4.85 0.76 % |
12-03-2025 13:15:00 Wednesday |
634.15 639 |
639.6 | 633.6 | 8066 |
| 270 | 1.6 0.25 % |
12-03-2025 12:15:00 Wednesday |
631.35 632.95 |
635.25 | 628.95 | 11298 |
| 271 | -7.2 -1.13 % |
12-03-2025 11:15:00 Wednesday |
638 630.8 |
638.95 | 630.5 | 15371 |
| 272 | -2.1 -0.33 % |
12-03-2025 10:15:00 Wednesday |
639.6 637.5 |
642 | 636.8 | 11145 |
| 273 | -0.05 -0.01 % |
12-03-2025 09:15:00 Wednesday |
639.7 639.65 |
647.25 | 633.65 | 54736 |
| 274 | -0.2 -0.03 % |
11-03-2025 15:15:00 Tuesday |
637.9 637.7 |
640.35 | 637.6 | 10610 |
| 275 | 2 0.31 % |
11-03-2025 14:15:00 Tuesday |
635.8 637.8 |
638.95 | 634.5 | 16079 |
| 276 | 1.3 0.21 % |
11-03-2025 13:15:00 Tuesday |
634.05 635.35 |
637.8 | 633.45 | 11541 |
| 277 | 0.2 0.03 % |
11-03-2025 12:15:00 Tuesday |
633.85 634.05 |
638.8 | 633.5 | 31302 |
| 278 | -1.35 -0.21 % |
11-03-2025 11:15:00 Tuesday |
635.45 634.1 |
636 | 630.25 | 28581 |
| 279 | 8.75 1.4 % |
11-03-2025 10:15:00 Tuesday |
627 635.75 |
635.75 | 625.9 | 46946 |
| 280 | 3.85 0.62 % |
11-03-2025 09:15:00 Tuesday |
622.05 625.9 |
626.95 | 615.35 | 46038 |
| 281 | -3.15 -0.5 % |
10-03-2025 15:15:00 Monday |
626.25 623.1 |
627.2 | 623.1 | 8722 |
| 282 | -4.4 -0.7 % |
10-03-2025 14:15:00 Monday |
630.5 626.1 |
630.65 | 622.8 | 14905 |
| 283 | 1.8 0.29 % |
10-03-2025 13:15:00 Monday |
629 630.8 |
631.5 | 627.6 | 6728 |
| 284 | -0.3 -0.05 % |
10-03-2025 12:15:00 Monday |
628.5 628.2 |
629.6 | 626.35 | 6971 |
| 285 | -1.2 -0.19 % |
10-03-2025 11:15:00 Monday |
630 628.8 |
633.4 | 628.5 | 5686 |
| 286 | -2.6 -0.41 % |
10-03-2025 10:15:00 Monday |
631.75 629.15 |
632.2 | 628 | 13887 |
| 287 | -3.7 -0.58 % |
10-03-2025 09:15:00 Monday |
635 631.3 |
641.6 | 629.2 | 33459 |
| 288 | 2.35 0.37 % |
07-03-2025 15:15:00 Friday |
630.5 632.85 |
632.85 | 629.6 | 7566 |
| 289 | 2.3 0.37 % |
07-03-2025 14:15:00 Friday |
628.2 630.5 |
631.9 | 628 | 8553 |
| 290 | -1.4 -0.22 % |
07-03-2025 13:15:00 Friday |
630.3 628.9 |
631.1 | 627.45 | 5038 |
| 291 | -1 -0.16 % |
07-03-2025 12:15:00 Friday |
630.8 629.8 |
633 | 629.05 | 11097 |
| 292 | -6.35 -1 % |
07-03-2025 11:15:00 Friday |
637.5 631.15 |
637.75 | 630.85 | 8015 |
| 293 | -1.25 -0.2 % |
07-03-2025 10:15:00 Friday |
639.35 638.1 |
639.35 | 635 | 9126 |
| 294 | -6 -0.93 % |
07-03-2025 09:15:00 Friday |
645 639 |
647.4 | 633.1 | 21188 |
| 295 | -0.4 -0.06 % |
06-03-2025 15:15:00 Thursday |
643.7 643.3 |
645.6 | 642 | 13376 |
| 296 | 0.75 0.12 % |
06-03-2025 14:15:00 Thursday |
643.45 644.2 |
645.45 | 641.55 | 16884 |
| 297 | 0.95 0.15 % |
06-03-2025 13:15:00 Thursday |
642 642.95 |
644.1 | 641.5 | 19766 |
| 298 | -0.95 -0.15 % |
06-03-2025 12:15:00 Thursday |
642.95 642 |
643.9 | 641.6 | 10763 |
| 299 | -1.5 -0.23 % |
06-03-2025 11:15:00 Thursday |
644.5 643 |
644.6 | 640.25 | 15305 |
| 300 | 1.4 0.22 % |
06-03-2025 10:15:00 Thursday |
643 644.4 |
645.2 | 642.85 | 26221 |
| 301 | 1.3 0.2 % |
06-03-2025 09:15:00 Thursday |
641.9 643.2 |
650.7 | 636.85 | 100545 |
| 302 | 1.1 0.17 % |
05-03-2025 15:15:00 Wednesday |
631.75 632.85 |
632.9 | 630.85 | 3267 |
| 303 | -1.2 -0.19 % |
05-03-2025 14:15:00 Wednesday |
632.15 630.95 |
633.45 | 630.25 | 7247 |
| 304 | -1.6 -0.25 % |
05-03-2025 13:15:00 Wednesday |
633.05 631.45 |
637 | 630.55 | 13995 |
| 305 | -2.45 -0.39 % |
05-03-2025 12:15:00 Wednesday |
635.3 632.85 |
635.3 | 630.6 | 32579 |
| 306 | 5.2 0.83 % |
05-03-2025 11:15:00 Wednesday |
629 634.2 |
637.05 | 628.95 | 11005 |
| 307 | 1.65 0.26 % |
05-03-2025 10:15:00 Wednesday |
627.15 628.8 |
629.85 | 625.95 | 7772 |
| 308 | -3.15 -0.5 % |
05-03-2025 09:15:00 Wednesday |
631.05 627.9 |
635.2 | 622 | 214339 |
| 309 | 0.8 0.13 % |
04-03-2025 15:15:00 Tuesday |
632 632.8 |
634.6 | 631.45 | 12022 |
| 310 | 1.5 0.24 % |
04-03-2025 14:15:00 Tuesday |
630.5 632 |
635.45 | 630.15 | 59653 |
| 311 | 3.3 0.53 % |
04-03-2025 13:15:00 Tuesday |
627 630.3 |
631.1 | 625.55 | 22306 |
| 312 | 3.5 0.56 % |
04-03-2025 12:15:00 Tuesday |
623.5 627 |
627.65 | 623.3 | 23322 |
| 313 | 2.45 0.39 % |
04-03-2025 11:15:00 Tuesday |
621.8 624.25 |
626 | 621.35 | 15814 |
| 314 | 1.2 0.19 % |
04-03-2025 10:15:00 Tuesday |
620.7 621.9 |
623.05 | 618.4 | 16955 |
| 315 | 3.7 0.6 % |
04-03-2025 09:15:00 Tuesday |
617 620.7 |
624.45 | 611 | 39293 |
| 316 | 0.95 0.15 % |
03-03-2025 15:15:00 Monday |
621.05 622 |
622.95 | 620.35 | 10885 |
| 317 | -0.55 -0.09 % |
03-03-2025 14:15:00 Monday |
622 621.45 |
625.2 | 619.6 | 20673 |
| 318 | -0.25 -0.04 % |
03-03-2025 13:15:00 Monday |
622.6 622.35 |
623.7 | 620.5 | 13033 |
| 319 | 0.4 0.06 % |
03-03-2025 12:15:00 Monday |
621.8 622.2 |
623.7 | 620 | 14499 |
| 320 | 4.15 0.67 % |
03-03-2025 11:15:00 Monday |
617.65 621.8 |
622 | 616.55 | 17342 |
| 321 | -3.8 -0.61 % |
03-03-2025 10:15:00 Monday |
621.45 617.65 |
622 | 614.55 | 34890 |
| 322 | -8.5 -1.35 % |
03-03-2025 09:15:00 Monday |
629.5 621 |
629.95 | 620 | 90272 |
| 323 | -1.5 -0.24 % |
28-02-2025 15:15:00 Friday |
617.4 615.9 |
619.75 | 614.65 | 27191 |
| 324 | 5.2 0.85 % |
28-02-2025 14:15:00 Friday |
612.65 617.85 |
620 | 611.8 | 52243 |
| 325 | -0.15 -0.02 % |
28-02-2025 13:15:00 Friday |
612.35 612.2 |
614.9 | 612.1 | 18881 |
| 326 | 1.45 0.24 % |
28-02-2025 12:15:00 Friday |
611.15 612.6 |
617.1 | 609.25 | 335899 |
| 327 | 1.45 0.24 % |
28-02-2025 11:15:00 Friday |
609.4 610.85 |
611.9 | 606 | 28450 |
| 328 | 0.25 0.04 % |
28-02-2025 10:15:00 Friday |
609.25 609.5 |
612.6 | 607.35 | 38245 |
| 329 | 1.8 0.3 % |
28-02-2025 09:15:00 Friday |
607.05 608.85 |
619.55 | 602.35 | 199762 |
| 330 | -3.3 -0.54 % |
27-02-2025 15:15:00 Thursday |
606.85 603.55 |
608.95 | 603.55 | 23544 |
| 331 | 3.3 0.55 % |
27-02-2025 14:15:00 Thursday |
604.15 607.45 |
609.4 | 603 | 33735 |
| 332 | -1.15 -0.19 % |
27-02-2025 13:15:00 Thursday |
604.75 603.6 |
604.9 | 602.3 | 10832 |
| 333 | 4.7 0.78 % |
27-02-2025 12:15:00 Thursday |
600.05 604.75 |
605 | 599.65 | 15874 |
| 334 | -1.5 -0.25 % |
27-02-2025 11:15:00 Thursday |
601.8 600.3 |
602.9 | 598.45 | 18400 |
| 335 | 3.4 0.57 % |
27-02-2025 10:15:00 Thursday |
598.4 601.8 |
604.25 | 598.4 | 29086 |
| 336 | 15.65 2.68 % |
27-02-2025 09:15:00 Thursday |
583.15 598.8 |
602.35 | 581.8 | 63335 |
| 337 | -1 -0.17 % |
25-02-2025 15:15:00 Tuesday |
575 574 |
575.05 | 572.45 | 4460 |
| 338 | -1 -0.17 % |
25-02-2025 14:15:00 Tuesday |
575.9 574.9 |
576.9 | 574.05 | 16421 |
| 339 | -1.6 -0.28 % |
25-02-2025 13:15:00 Tuesday |
577.2 575.6 |
577.4 | 575 | 4938 |
| 340 | -2.25 -0.39 % |
25-02-2025 12:15:00 Tuesday |
579.4 577.15 |
579.4 | 576.1 | 5165 |
| 341 | -1.1 -0.19 % |
25-02-2025 11:15:00 Tuesday |
579.95 578.85 |
582.9 | 576.65 | 29003 |
| 342 | -2.2 -0.38 % |
25-02-2025 10:15:00 Tuesday |
581.8 579.6 |
581.8 | 576.15 | 9515 |
| 343 | 1.4 0.24 % |
25-02-2025 09:15:00 Tuesday |
580.05 581.45 |
586.05 | 573.2 | 49546 |
| 344 | 2 0.35 % |
24-02-2025 15:15:00 Monday |
576.6 578.6 |
578.6 | 576 | 10336 |
| 345 | -0.3 -0.05 % |
24-02-2025 14:15:00 Monday |
577.3 577 |
578.8 | 575.8 | 7952 |
| 346 | -1.2 -0.21 % |
24-02-2025 13:15:00 Monday |
578.75 577.55 |
579.7 | 576.05 | 9041 |
| 347 | 2.05 0.35 % |
24-02-2025 12:15:00 Monday |
577.7 579.75 |
580.85 | 576.65 | 3233 |
| 348 | -0.45 -0.08 % |
24-02-2025 11:15:00 Monday |
577.2 576.75 |
581.7 | 575.95 | 4374 |
| 349 | 1.05 0.18 % |
24-02-2025 10:15:00 Monday |
576.45 577.5 |
581 | 575.45 | 13869 |
| 350 | -4.25 -0.73 % |
24-02-2025 09:15:00 Monday |
580.45 576.2 |
581 | 568.9 | 37416 |
| 351 | -4.55 -0.78 % |
21-02-2025 15:15:00 Friday |
586.5 581.95 |
587.6 | 581.95 | 10263 |
| 352 | 3.25 0.56 % |
21-02-2025 14:15:00 Friday |
583.55 586.8 |
586.85 | 581 | 10954 |
| 353 | -1.15 -0.2 % |
21-02-2025 13:15:00 Friday |
584 582.85 |
586.55 | 581 | 14633 |
| 354 | -3.3 -0.56 % |
21-02-2025 12:15:00 Friday |
587.45 584.15 |
589.3 | 581.4 | 19962 |
| 355 | 2 0.34 % |
21-02-2025 11:15:00 Friday |
585.15 587.15 |
591.95 | 584.35 | 30354 |
| 356 | 7.7 1.33 % |
21-02-2025 10:15:00 Friday |
578.3 586 |
588.15 | 577.25 | 27897 |
| 357 | -3.15 -0.54 % |
21-02-2025 09:15:00 Friday |
581.45 578.3 |
594.55 | 577.45 | 71806 |
| 358 | -0.55 -0.09 % |
20-02-2025 15:15:00 Thursday |
581.5 580.95 |
582.1 | 580.3 | 6025 |
| 359 | 3 0.52 % |
20-02-2025 14:15:00 Thursday |
579 582 |
582.5 | 578.75 | 8812 |
| 360 | 3.4 0.59 % |
20-02-2025 13:15:00 Thursday |
575.6 579 |
580.5 | 575.35 | 9159 |
| 361 | 3.3 0.58 % |
20-02-2025 12:15:00 Thursday |
572.65 575.95 |
577.35 | 572.1 | 12084 |
| 362 | 1.9 0.33 % |
20-02-2025 11:15:00 Thursday |
570.85 572.75 |
572.75 | 568.65 | 14515 |
| 363 | 2.9 0.51 % |
20-02-2025 10:15:00 Thursday |
567.2 570.1 |
570.95 | 567.2 | 9638 |
| 364 | 16 2.9 % |
20-02-2025 09:15:00 Thursday |
551.75 567.75 |
570 | 551.75 | 17584 |
| 365 | -0.5 -0.09 % |
19-02-2025 15:15:00 Wednesday |
556.6 556.1 |
557.75 | 556 | 4149 |
| 366 | 2.15 0.39 % |
19-02-2025 14:15:00 Wednesday |
556.25 558.4 |
559.5 | 554 | 4906 |
| 367 | 1.95 0.35 % |
19-02-2025 13:15:00 Wednesday |
554.3 556.25 |
556.65 | 554.2 | 2124 |
| 368 | -2.85 -0.51 % |
19-02-2025 12:15:00 Wednesday |
556.05 553.2 |
556.05 | 553 | 2807 |
| 369 | -1.65 -0.3 % |
19-02-2025 11:15:00 Wednesday |
557.1 555.45 |
557.1 | 554.1 | 1583 |
| 370 | 0.6 0.11 % |
19-02-2025 10:15:00 Wednesday |
555.75 556.35 |
559.95 | 551.7 | 15005 |
| 371 | 3.9 0.71 % |
19-02-2025 09:15:00 Wednesday |
550.1 554 |
557.6 | 548.05 | 14051 |
| 372 | -2.5 -0.45 % |
18-02-2025 15:15:00 Tuesday |
553.7 551.2 |
554.15 | 550.9 | 7666 |
| 373 | 5.6 1.02 % |
18-02-2025 14:15:00 Tuesday |
547.65 553.25 |
554.4 | 547.25 | 14730 |
| 374 | 2.1 0.38 % |
18-02-2025 13:15:00 Tuesday |
546.5 548.6 |
549.45 | 546 | 9516 |
| 375 | -0.25 -0.05 % |
18-02-2025 12:15:00 Tuesday |
546.5 546.25 |
549.85 | 545 | 8899 |
| 376 | 3.65 0.67 % |
18-02-2025 11:15:00 Tuesday |
542.65 546.3 |
547 | 541.65 | 5246 |
| 377 | -2.2 -0.4 % |
18-02-2025 10:15:00 Tuesday |
545.75 543.55 |
547.05 | 542.8 | 7777 |
| 378 | -3.6 -0.65 % |
18-02-2025 09:15:00 Tuesday |
550.05 546.45 |
554.55 | 539.25 | 42029 |
| 379 | 0.9 0.16 % |
17-02-2025 15:15:00 Monday |
551 551.9 |
552 | 549.3 | 4432 |
| 380 | 1.1 0.2 % |
17-02-2025 14:15:00 Monday |
549.95 551.05 |
551.55 | 548.2 | 7691 |
| 381 | 4.15 0.76 % |
17-02-2025 13:15:00 Monday |
544.35 548.5 |
551.2 | 544.35 | 9978 |
| 382 | 0.4 0.07 % |
17-02-2025 12:15:00 Monday |
544.5 544.9 |
548.1 | 541.2 | 3415 |
| 383 | 2.3 0.42 % |
17-02-2025 11:15:00 Monday |
542.05 544.35 |
545.55 | 541.2 | 10733 |
| 384 | 9.55 1.79 % |
17-02-2025 10:15:00 Monday |
532.35 541.9 |
545.8 | 532.35 | 14965 |
| 385 | -7.6 -1.41 % |
17-02-2025 09:15:00 Monday |
539.95 532.35 |
539.95 | 526 | 27562 |
| 386 | -3.15 -0.58 % |
14-02-2025 15:15:00 Friday |
539.15 536 |
539.7 | 535.9 | 9330 |
| 387 | 8.45 1.59 % |
14-02-2025 14:15:00 Friday |
530.8 539.25 |
542.5 | 530.6 | 49229 |
| 388 | 1.1 0.21 % |
14-02-2025 13:15:00 Friday |
530.15 531.25 |
532.9 | 529.25 | 19675 |
| 389 | -2.55 -0.48 % |
14-02-2025 12:15:00 Friday |
533.4 530.85 |
533.65 | 527 | 29959 |
| 390 | -3.45 -0.64 % |
14-02-2025 11:15:00 Friday |
536.85 533.4 |
541.5 | 532.65 | 35765 |
| 391 | -11.55 -2.1 % |
14-02-2025 10:15:00 Friday |
549.3 537.75 |
550.05 | 536.2 | 29193 |
| 392 | -1.85 -0.34 % |
14-02-2025 09:15:00 Friday |
549.55 547.7 |
555.2 | 546.5 | 30624 |
| 393 | -0.7 -0.13 % |
13-02-2025 15:15:00 Thursday |
548.7 548 |
548.85 | 545.1 | 6616 |
| 394 | -4.5 -0.81 % |
13-02-2025 14:15:00 Thursday |
553 548.5 |
553 | 548.05 | 9062 |
| 395 | 3.6 0.66 % |
13-02-2025 13:15:00 Thursday |
549.4 553 |
554.85 | 549 | 4532 |
| 396 | -4.4 -0.79 % |
13-02-2025 12:15:00 Thursday |
554.4 550 |
556.15 | 550 | 12079 |
| 397 | -3.7 -0.66 % |
13-02-2025 11:15:00 Thursday |
557.7 554 |
560 | 554 | 17110 |
| 398 | 2.5 0.45 % |
13-02-2025 10:15:00 Thursday |
554.5 557 |
557.95 | 551.25 | 23113 |
| 399 | -3.45 -0.62 % |
13-02-2025 09:15:00 Thursday |
557.95 554.5 |
557.95 | 538.05 | 32788 |
| 400 | 0.3 0.05 % |
12-02-2025 15:15:00 Wednesday |
548 548.3 |
549.4 | 546.55 | 2441 |
| 401 | 4.7 0.87 % |
12-02-2025 14:15:00 Wednesday |
543.3 548 |
548.45 | 541.8 | 9402 |
| 402 | -5.65 -1.03 % |
12-02-2025 13:15:00 Wednesday |
548.65 543 |
548.9 | 541.25 | 4423 |
| 403 | -0.6 -0.11 % |
12-02-2025 12:15:00 Wednesday |
549.6 549 |
550.3 | 544 | 7900 |
| 404 | 8.4 1.55 % |
12-02-2025 11:15:00 Wednesday |
540.3 548.7 |
550.95 | 540.2 | 14547 |
| 405 | 14.05 2.66 % |
12-02-2025 10:15:00 Wednesday |
527.45 541.5 |
541.5 | 527.45 | 15320 |
| 406 | -8 -1.49 % |
12-02-2025 09:15:00 Wednesday |
536.05 528.05 |
542.6 | 527.5 | 20592 |
| 407 | -3.15 -0.58 % |
11-02-2025 15:15:00 Tuesday |
539.15 536 |
539.15 | 535.55 | 3705 |
| 408 | 1.15 0.21 % |
11-02-2025 14:15:00 Tuesday |
538 539.15 |
540.75 | 535.5 | 10433 |
| 409 | 1.35 0.25 % |
11-02-2025 13:15:00 Tuesday |
536.45 537.8 |
538.7 | 533.8 | 10785 |
| 410 | -8.4 -1.55 % |
11-02-2025 12:15:00 Tuesday |
543.5 535.1 |
543.95 | 535.1 | 12813 |
| 411 | 0.85 0.16 % |
11-02-2025 11:15:00 Tuesday |
543.1 543.95 |
545.5 | 542.15 | 9415 |
| 412 | -8.6 -1.56 % |
11-02-2025 10:15:00 Tuesday |
551.9 543.3 |
552.15 | 543.3 | 9259 |
| 413 | -14.7 -2.6 % |
11-02-2025 09:15:00 Tuesday |
566.05 551.35 |
566.5 | 551.05 | 17628 |
| 414 | -0.8 -0.14 % |
10-02-2025 15:15:00 Monday |
560.8 560 |
561.25 | 559.5 | 7437 |
| 415 | 8 1.45 % |
10-02-2025 14:15:00 Monday |
553.15 561.15 |
562.65 | 552.4 | 19729 |
| 416 | -0.1 -0.02 % |
10-02-2025 13:15:00 Monday |
553.35 553.25 |
555.55 | 552.2 | 5159 |
| 417 | 3.3 0.6 % |
10-02-2025 12:15:00 Monday |
550 553.3 |
554.1 | 550 | 2955 |
| 418 | 0.55 0.1 % |
10-02-2025 11:15:00 Monday |
549.8 550.35 |
552.9 | 547 | 4471 |
| 419 | 0.15 0.03 % |
10-02-2025 10:15:00 Monday |
549.3 549.45 |
550.5 | 546.85 | 4704 |
| 420 | -9.6 -1.71 % |
10-02-2025 09:15:00 Monday |
560.05 550.45 |
565.8 | 549 | 21349 |
| 421 | 1.1 0.2 % |
07-02-2025 15:15:00 Friday |
559.9 561 |
561.5 | 557.5 | 14997 |
| 422 | 3.95 0.71 % |
07-02-2025 14:15:00 Friday |
555.85 559.8 |
559.8 | 555.15 | 19354 |
| 423 | -5.1 -0.91 % |
07-02-2025 13:15:00 Friday |
560.7 555.6 |
562.8 | 554.85 | 10294 |
| 424 | -0.7 -0.12 % |
07-02-2025 12:15:00 Friday |
561.2 560.5 |
563.65 | 558.75 | 20647 |
| 425 | -10.5 -1.84 % |
07-02-2025 11:15:00 Friday |
572.15 561.65 |
573.6 | 560.8 | 19535 |
| 426 | -5.65 -0.98 % |
07-02-2025 10:15:00 Friday |
577.5 571.85 |
577.7 | 561.8 | 45927 |
| 427 | 10.95 1.93 % |
07-02-2025 09:15:00 Friday |
566.6 577.55 |
579.15 | 566.6 | 69080 |
| 428 | 3 0.53 % |
06-02-2025 15:15:00 Thursday |
565.9 568.9 |
569.3 | 565.15 | 2796 |
| 429 | -1.1 -0.19 % |
06-02-2025 14:15:00 Thursday |
567 565.9 |
568.3 | 564.45 | 7280 |
| 430 | 6.7 1.2 % |
06-02-2025 13:15:00 Thursday |
559.9 566.6 |
566.75 | 559.7 | 5261 |
| 431 | -2.25 -0.4 % |
06-02-2025 12:15:00 Thursday |
561.75 559.5 |
562 | 558.45 | 5082 |
| 432 | -4.05 -0.72 % |
06-02-2025 11:15:00 Thursday |
565.35 561.3 |
565.95 | 561.3 | 3924 |
| 433 | 0.45 0.08 % |
06-02-2025 10:15:00 Thursday |
565.4 565.85 |
569.95 | 564.15 | 6967 |
| 434 | -6 -1.05 % |
06-02-2025 09:15:00 Thursday |
571.3 565.3 |
571.3 | 554.7 | 37279 |
| 435 | -1.4 -0.24 % |
05-02-2025 15:15:00 Wednesday |
571.65 570.25 |
572.05 | 569.4 | 15391 |
| 436 | -0.95 -0.17 % |
05-02-2025 14:15:00 Wednesday |
573.05 572.1 |
573.5 | 570.05 | 15972 |
| 437 | -3.1 -0.54 % |
05-02-2025 13:15:00 Wednesday |
575.8 572.7 |
575.8 | 571.7 | 14731 |
| 438 | -3.25 -0.56 % |
05-02-2025 12:15:00 Wednesday |
578.95 575.7 |
581 | 574 | 21381 |
| 439 | -3.6 -0.62 % |
05-02-2025 11:15:00 Wednesday |
581.9 578.3 |
582.95 | 574 | 42187 |
| 440 | -7.05 -1.2 % |
05-02-2025 10:15:00 Wednesday |
589.1 582.05 |
590.85 | 581.2 | 27204 |
| 441 | 9.65 1.67 % |
05-02-2025 09:15:00 Wednesday |
579.45 589.1 |
589.45 | 577.35 | 66915 |
| 442 | -0.55 -0.1 % |
04-02-2025 15:15:00 Tuesday |
577.85 577.3 |
578.2 | 575.8 | 16508 |
| 443 | 2.85 0.5 % |
04-02-2025 14:15:00 Tuesday |
574.95 577.8 |
579.85 | 572 | 33090 |
| 444 | 3.75 0.66 % |
04-02-2025 13:15:00 Tuesday |
570.6 574.35 |
576.55 | 568.55 | 29444 |
| 445 | 7.85 1.4 % |
04-02-2025 12:15:00 Tuesday |
562.15 570 |
570.95 | 561.7 | 23463 |
| 446 | 7.75 1.4 % |
04-02-2025 11:15:00 Tuesday |
555 562.75 |
564 | 554 | 23930 |
| 447 | 2.5 0.45 % |
04-02-2025 10:15:00 Tuesday |
552.6 555.1 |
556 | 545.45 | 13662 |
| 448 | -4.05 -0.73 % |
04-02-2025 09:15:00 Tuesday |
556.05 552 |
557.05 | 548.4 | 14412 |
| 449 | 4.45 0.82 % |
03-02-2025 15:15:00 Monday |
545.55 550 |
552 | 544.5 | 18300 |
| 450 | 10.2 1.91 % |
03-02-2025 14:15:00 Monday |
535.1 545.3 |
547 | 533.85 | 43833 |
| 451 | 3.6 0.68 % |
03-02-2025 13:15:00 Monday |
532 535.6 |
537 | 531.7 | 13176 |
| 452 | 4.1 0.78 % |
03-02-2025 12:15:00 Monday |
527.7 531.8 |
532.1 | 526 | 12668 |
| 453 | 1.1 0.21 % |
03-02-2025 11:15:00 Monday |
526.6 527.7 |
529.3 | 523.85 | 4429 |
| 454 | 2.6 0.5 % |
03-02-2025 10:15:00 Monday |
524.45 527.05 |
527.95 | 522.55 | 18230 |
| 455 | -5.25 -0.99 % |
03-02-2025 09:15:00 Monday |
529.7 524.45 |
529.7 | 516.6 | 18342 |
| 456 | -2.6 -0.49 % |
01-02-2025 15:15:00 Saturday |
533.95 531.35 |
533.95 | 529.4 | 7756 |
| 457 | 0 0 % |
01-02-2025 14:15:00 Saturday |
533.25 533.25 |
536.1 | 525.45 | 35612 |
| 458 | 13.85 2.66 % |
01-02-2025 13:15:00 Saturday |
520.1 533.95 |
535 | 518.05 | 29115 |
| 459 | -17.3 -3.22 % |
01-02-2025 12:15:00 Saturday |
537.4 520.1 |
539.6 | 518 | 46948 |
| 460 | -2.2 -0.41 % |
01-02-2025 11:15:00 Saturday |
541.15 538.95 |
544.6 | 534.95 | 17300 |
| 461 | -0.9 -0.17 % |
01-02-2025 10:15:00 Saturday |
542.1 541.2 |
544 | 540.45 | 9551 |
| 462 | -7.05 -1.28 % |
01-02-2025 09:15:00 Saturday |
549.75 542.7 |
549.75 | 539.35 | 19829 |
| 463 | 1.6 0.29 % |
31-01-2025 15:15:00 Friday |
543.9 545.5 |
549 | 543.4 | 5686 |
| 464 | -0.95 -0.17 % |
31-01-2025 14:15:00 Friday |
543.85 542.9 |
547.15 | 542.05 | 12588 |
| 465 | -4.95 -0.9 % |
31-01-2025 13:15:00 Friday |
549 544.05 |
550.6 | 542.7 | 8638 |
| 466 | 0.15 0.03 % |
31-01-2025 12:15:00 Friday |
548.8 548.95 |
549.9 | 547.15 | 7880 |
| 467 | -0.55 -0.1 % |
31-01-2025 11:15:00 Friday |
548.8 548.25 |
549.3 | 545.45 | 10080 |
| 468 | 11.3 2.1 % |
31-01-2025 10:15:00 Friday |
537.5 548.8 |
548.95 | 536.8 | 28983 |
| 469 | -1.7 -0.32 % |
31-01-2025 09:15:00 Friday |
539.2 537.5 |
547.05 | 536.2 | 31305 |
| 470 | 3.15 0.59 % |
30-01-2025 15:15:00 Thursday |
537.95 541.1 |
541.7 | 536.6 | 9058 |
| 471 | -1.05 -0.2 % |
30-01-2025 14:15:00 Thursday |
538.45 537.4 |
542.75 | 537 | 15626 |
| 472 | -2.2 -0.41 % |
30-01-2025 13:15:00 Thursday |
540.7 538.5 |
542 | 537.15 | 4808 |
| 473 | -5.95 -1.09 % |
30-01-2025 12:15:00 Thursday |
546.4 540.45 |
547.4 | 538 | 18649 |
| 474 | -7.4 -1.34 % |
30-01-2025 11:15:00 Thursday |
553.4 546 |
554.3 | 546 | 13175 |
| 475 | -5.05 -0.9 % |
30-01-2025 10:15:00 Thursday |
558.15 553.1 |
559.9 | 550.6 | 17525 |
| 476 | -2.05 -0.37 % |
30-01-2025 09:15:00 Thursday |
559.95 557.9 |
559.95 | 548.65 | 22104 |
| 477 | -1.85 -0.33 % |
29-01-2025 15:15:00 Wednesday |
554.35 552.5 |
554.4 | 550.05 | 11224 |
| 478 | 4.8 0.87 % |
29-01-2025 14:15:00 Wednesday |
549.7 554.5 |
555.7 | 547.8 | 18224 |
| 479 | 6.4 1.18 % |
29-01-2025 13:15:00 Wednesday |
543.35 549.75 |
550 | 543.35 | 17738 |
| 480 | -4.55 -0.83 % |
29-01-2025 12:15:00 Wednesday |
547.65 543.1 |
549.45 | 543.1 | 17393 |
| 481 | 5.8 1.07 % |
29-01-2025 11:15:00 Wednesday |
541.75 547.55 |
548.1 | 540 | 25606 |
| 482 | 3.65 0.68 % |
29-01-2025 10:15:00 Wednesday |
537.75 541.4 |
545.8 | 535.65 | 19574 |
| 483 | 8.6 1.62 % |
29-01-2025 09:15:00 Wednesday |
530.2 538.8 |
540.5 | 530.2 | 17427 |
| 484 | -1.05 -0.2 % |
28-01-2025 15:15:00 Tuesday |
531.05 530 |
531.95 | 526.8 | 8309 |
| 485 | -7.5 -1.39 % |
28-01-2025 14:15:00 Tuesday |
538.85 531.35 |
540.35 | 528.3 | 45031 |
| 486 | -1 -0.19 % |
28-01-2025 13:15:00 Tuesday |
539.5 538.5 |
542 | 535.15 | 48401 |
| 487 | 13.3 2.53 % |
28-01-2025 12:15:00 Tuesday |
525.8 539.1 |
539.85 | 525.65 | 38877 |
| 488 | 13 2.54 % |
28-01-2025 11:15:00 Tuesday |
512.75 525.75 |
526.15 | 510.05 | 26075 |
| 489 | 0.1 0.02 % |
28-01-2025 10:15:00 Tuesday |
512.55 512.65 |
517.8 | 509.5 | 27927 |
| 490 | -11.6 -2.22 % |
28-01-2025 09:15:00 Tuesday |
523.4 511.8 |
529.25 | 508.95 | 44402 |
| 491 | -2.05 -0.4 % |
27-01-2025 15:15:00 Monday |
511.85 509.8 |
512.75 | 509 | 4964 |
| 492 | -1.95 -0.38 % |
27-01-2025 14:15:00 Monday |
513.45 511.5 |
515.3 | 509.15 | 9555 |
| 493 | -5.4 -1.04 % |
27-01-2025 13:15:00 Monday |
518.6 513.2 |
518.95 | 512.75 | 10980 |
| 494 | -5.7 -1.09 % |
27-01-2025 12:15:00 Monday |
524.25 518.55 |
525.15 | 517.4 | 13757 |
| 495 | -0.55 -0.11 % |
27-01-2025 11:15:00 Monday |
523.7 523.15 |
526.5 | 520.6 | 10649 |
| 496 | 1.4 0.27 % |
27-01-2025 10:15:00 Monday |
522 523.4 |
524.45 | 514.7 | 9778 |
| 497 | -5.1 -0.97 % |
27-01-2025 09:15:00 Monday |
527.3 522.2 |
530.4 | 513.5 | 52307 |
| 498 | 6.65 1.29 % |
24-01-2025 15:15:00 Friday |
517.5 524.15 |
531.55 | 517.25 | 33330 |
| 499 | -13.1 -2.47 % |
24-01-2025 14:15:00 Friday |
530 516.9 |
540.1 | 509.2 | 85515 |
| 500 | -4.1 -0.77 % |
24-01-2025 13:15:00 Friday |
534.2 530.1 |
534.2 | 530.1 | 5841 |
| 501 | 0.5 0.09 % |
24-01-2025 12:15:00 Friday |
534.2 534.7 |
538.3 | 531.55 | 14123 |
| 502 | -0.45 -0.08 % |
24-01-2025 11:15:00 Friday |
535.1 534.65 |
539.05 | 533.5 | 7992 |
| 503 | 2.95 0.55 % |
24-01-2025 10:15:00 Friday |
532.15 535.1 |
535.95 | 530.3 | 12668 |
| 504 | 0.25 0.05 % |
24-01-2025 09:15:00 Friday |
532 532.25 |
541.75 | 530.3 | 62645 |
| 505 | 3.2 0.61 % |
23-01-2025 15:15:00 Thursday |
528.55 531.75 |
532.2 | 528.55 | 7907 |
| 506 | -2.9 -0.55 % |
23-01-2025 14:15:00 Thursday |
531.95 529.05 |
533.65 | 527.8 | 19898 |
| 507 | -0.15 -0.03 % |
23-01-2025 13:15:00 Thursday |
532.15 532 |
532.5 | 529.65 | 11297 |
| 508 | 7.4 1.41 % |
23-01-2025 12:15:00 Thursday |
525 532.4 |
532.8 | 524.65 | 20601 |
| 509 | 1 0.19 % |
23-01-2025 11:15:00 Thursday |
524 525 |
525 | 520.05 | 6233 |
| 510 | 1.4 0.27 % |
23-01-2025 10:15:00 Thursday |
522.7 524.1 |
525.25 | 522 | 7884 |
| 511 | -1.3 -0.25 % |
23-01-2025 09:15:00 Thursday |
523.8 522.5 |
524 | 512 | 18438 |
| 512 | 1.25 0.24 % |
22-01-2025 15:15:00 Wednesday |
519.65 520.9 |
521.95 | 517.35 | 6857 |
| 513 | 2.3 0.44 % |
22-01-2025 14:15:00 Wednesday |
517.1 519.4 |
519.8 | 516.5 | 11247 |
| 514 | 1.15 0.22 % |
22-01-2025 13:15:00 Wednesday |
515.6 516.75 |
517.7 | 513.05 | 5527 |
| 515 | -3.6 -0.69 % |
22-01-2025 12:15:00 Wednesday |
519.55 515.95 |
519.75 | 514 | 13262 |
| 516 | 1 0.19 % |
22-01-2025 11:15:00 Wednesday |
518.25 519.25 |
522.8 | 517 | 7653 |
| 517 | -0.25 -0.05 % |
22-01-2025 10:15:00 Wednesday |
517.65 517.4 |
520 | 515.95 | 10627 |
| 518 | -4.2 -0.81 % |
22-01-2025 09:15:00 Wednesday |
521.6 517.4 |
528 | 516.05 | 31988 |
| 519 | 2.35 0.45 % |
21-01-2025 15:15:00 Tuesday |
521.65 524 |
524 | 518.85 | 6066 |
| 520 | -2.2 -0.42 % |
21-01-2025 14:15:00 Tuesday |
523 520.8 |
523 | 519.3 | 11982 |
| 521 | 1.35 0.26 % |
21-01-2025 13:15:00 Tuesday |
521.9 523.25 |
524.7 | 519.4 | 3325 |
| 522 | 5.65 1.09 % |
21-01-2025 12:15:00 Tuesday |
516.75 522.4 |
522.4 | 515.6 | 8219 |
| 523 | 0.85 0.16 % |
21-01-2025 11:15:00 Tuesday |
517 517.85 |
519.85 | 513.55 | 4564 |
| 524 | -1.25 -0.24 % |
21-01-2025 10:15:00 Tuesday |
517.9 516.65 |
519 | 513.55 | 5986 |
| 525 | -0.1 -0.02 % |
21-01-2025 09:15:00 Tuesday |
518 517.9 |
530.5 | 516.55 | 27857 |
| 526 | 0.25 0.05 % |
20-01-2025 15:15:00 Monday |
516.65 516.9 |
518 | 515 | 3750 |
| 527 | -3.2 -0.62 % |
20-01-2025 14:15:00 Monday |
519.5 516.3 |
519.5 | 514.75 | 7878 |
| 528 | 0.5 0.1 % |
20-01-2025 13:15:00 Monday |
519 519.5 |
520.15 | 517.4 | 6688 |
| 529 | 5.25 1.02 % |
20-01-2025 12:15:00 Monday |
513 518.25 |
520.75 | 512.8 | 7065 |
| 530 | -2.85 -0.55 % |
20-01-2025 11:15:00 Monday |
516.6 513.75 |
521 | 512.45 | 10732 |
| 531 | 7.25 1.42 % |
20-01-2025 10:15:00 Monday |
510.55 517.8 |
519.3 | 508.1 | 10644 |
| 532 | 1.2 0.24 % |
20-01-2025 09:15:00 Monday |
510 511.2 |
514.85 | 493.6 | 55229 |
| 533 | 0.3 0.06 % |
17-01-2025 15:15:00 Friday |
526.2 526.5 |
527.1 | 525 | 6538 |
| 534 | 0.2 0.04 % |
17-01-2025 14:15:00 Friday |
525.95 526.15 |
530.3 | 524 | 13642 |
| 535 | -4.6 -0.87 % |
17-01-2025 13:15:00 Friday |
530.15 525.55 |
530.8 | 525 | 12669 |
| 536 | -3.9 -0.73 % |
17-01-2025 12:15:00 Friday |
534.4 530.5 |
535.6 | 530.1 | 9381 |
| 537 | -1.95 -0.36 % |
17-01-2025 11:15:00 Friday |
536 534.05 |
537.55 | 533.4 | 5536 |
| 538 | -9.05 -1.66 % |
17-01-2025 10:15:00 Friday |
544.9 535.85 |
546.65 | 534.35 | 8088 |
| 539 | 0.05 0.01 % |
17-01-2025 09:15:00 Friday |
544.95 545 |
547.45 | 537.15 | 13102 |
| 540 | 0.5 0.09 % |
16-01-2025 15:15:00 Thursday |
547.5 548 |
548 | 545 | 4469 |
| 541 | -2.55 -0.46 % |
16-01-2025 14:15:00 Thursday |
549.55 547 |
550 | 546.2 | 6072 |
| 542 | 0.55 0.1 % |
16-01-2025 13:15:00 Thursday |
549.3 549.85 |
550 | 547.75 | 3732 |
| 543 | -0.1 -0.02 % |
16-01-2025 12:15:00 Thursday |
549.6 549.5 |
550.5 | 548.85 | 8525 |
| 544 | 0.65 0.12 % |
16-01-2025 11:15:00 Thursday |
549.05 549.7 |
550.1 | 547.3 | 3878 |
| 545 | -1 -0.18 % |
16-01-2025 10:15:00 Thursday |
550 549 |
551.9 | 546.95 | 7834 |
| 546 | 9.4 1.74 % |
16-01-2025 09:15:00 Thursday |
539.9 549.3 |
553.65 | 535.65 | 48542 |
| 547 | 0.85 0.16 % |
15-01-2025 15:15:00 Wednesday |
533.55 534.4 |
534.4 | 532.45 | 6176 |
| 548 | 2.1 0.4 % |
15-01-2025 14:15:00 Wednesday |
531 533.1 |
534.65 | 529.25 | 7418 |
| 549 | -0.5 -0.09 % |
15-01-2025 13:15:00 Wednesday |
531.7 531.2 |
532.6 | 530 | 4452 |
| 550 | -0.45 -0.08 % |
15-01-2025 12:15:00 Wednesday |
532.35 531.9 |
533.65 | 531.15 | 10936 |
| 551 | -3 -0.56 % |
15-01-2025 11:15:00 Wednesday |
535.45 532.45 |
536.55 | 531.4 | 7997 |
| 552 | 2.7 0.51 % |
15-01-2025 10:15:00 Wednesday |
532.7 535.4 |
538.5 | 532.2 | 4930 |
| 553 | -16.35 -2.98 % |
15-01-2025 09:15:00 Wednesday |
548.95 532.6 |
548.95 | 529.45 | 28323 |
| 554 | 2.6 0.48 % |
14-01-2025 15:15:00 Tuesday |
544.85 547.45 |
547.45 | 543.2 | 2404 |
| 555 | 4.2 0.78 % |
14-01-2025 14:15:00 Tuesday |
539.95 544.15 |
544.35 | 539.95 | 3138 |
| 556 | 0.75 0.14 % |
14-01-2025 13:15:00 Tuesday |
538 538.75 |
540.65 | 537.45 | 3525 |
| 557 | 3.9 0.73 % |
14-01-2025 12:15:00 Tuesday |
533.3 537.2 |
540 | 531.35 | 3971 |
| 558 | -3.65 -0.68 % |
14-01-2025 11:15:00 Tuesday |
537 533.35 |
537.8 | 531.2 | 3598 |
| 559 | 9 1.7 % |
14-01-2025 10:15:00 Tuesday |
528.45 537.45 |
537.45 | 524.4 | 4263 |
| 560 | -1.35 -0.25 % |
14-01-2025 09:15:00 Tuesday |
529.95 528.6 |
529.95 | 519 | 6029 |
| 561 | -0.55 -0.11 % |
13-01-2025 15:15:00 Monday |
520.55 520 |
521.8 | 520 | 3508 |
| 562 | -1.95 -0.37 % |
13-01-2025 14:15:00 Monday |
522.4 520.45 |
524.15 | 518.95 | 6171 |
| 563 | -8.45 -1.59 % |
13-01-2025 13:15:00 Monday |
530.2 521.75 |
530.3 | 521.7 | 7163 |
| 564 | -3.15 -0.59 % |
13-01-2025 12:15:00 Monday |
533.15 530 |
535 | 529.1 | 5161 |
| 565 | -4.2 -0.78 % |
13-01-2025 11:15:00 Monday |
538.2 534 |
539 | 532.4 | 4242 |
| 566 | 2.15 0.4 % |
13-01-2025 10:15:00 Monday |
534.1 536.25 |
540.7 | 534.1 | 26709 |
| 567 | 1.75 0.33 % |
13-01-2025 09:15:00 Monday |
531.75 533.5 |
537.75 | 524.3 | 29149 |
| 568 | -0.95 -0.18 % |
10-01-2025 15:15:00 Friday |
532.95 532 |
535 | 530.7 | 8280 |
| 569 | 0.4 0.08 % |
10-01-2025 14:15:00 Friday |
532.35 532.75 |
534.8 | 529.1 | 19475 |
| 570 | -6.95 -1.29 % |
10-01-2025 13:15:00 Friday |
539.3 532.35 |
540.45 | 532.3 | 10962 |
| 571 | -0.05 -0.01 % |
10-01-2025 12:15:00 Friday |
539.6 539.55 |
544.4 | 536 | 5812 |
| 572 | -0.4 -0.07 % |
10-01-2025 11:15:00 Friday |
540.35 539.95 |
545.2 | 537.45 | 14152 |
| 573 | 6.75 1.26 % |
10-01-2025 10:15:00 Friday |
533.8 540.55 |
542.65 | 528.7 | 59010 |
| 574 | -35.95 -6.31 % |
10-01-2025 09:15:00 Friday |
569.95 534 |
569.95 | 532 | 40318 |
| 575 | 4.96 0.88 % |
09-01-2025 15:15:00 Thursday |
561.1 566.06 |
566.35 | 560.51 | 7840 |
| 576 | -3.8 -0.67 % |
09-01-2025 14:15:00 Thursday |
564.6 560.8 |
564.71 | 560.4 | 8170 |
| 577 | -0.4 -0.07 % |
09-01-2025 13:15:00 Thursday |
565.04 564.64 |
566.94 | 563.34 | 10445 |
| 578 | -4.04 -0.71 % |
09-01-2025 12:15:00 Thursday |
569.38 565.34 |
570.98 | 563.63 | 7485 |
| 579 | -1.65 -0.29 % |
09-01-2025 11:15:00 Thursday |
571.07 569.42 |
571.66 | 568 | 5235 |
| 580 | -6 -1.04 % |
09-01-2025 10:15:00 Thursday |
576 570 |
576 | 569.6 | 4600 |
| 581 | -4.72 -0.81 % |
09-01-2025 09:15:00 Thursday |
581.96 577.24 |
584.32 | 575 | 7750 |
| 582 | -1.05 -0.18 % |
08-01-2025 15:15:00 Wednesday |
580.78 579.73 |
581 | 578.01 | 7860 |
| 583 | 2.92 0.51 % |
08-01-2025 14:15:00 Wednesday |
577.88 580.8 |
583 | 577.8 | 15185 |
| 584 | 6.18 1.08 % |
08-01-2025 13:15:00 Wednesday |
571.62 577.8 |
578.47 | 570.03 | 10785 |
| 585 | -0.2 -0.04 % |
08-01-2025 12:15:00 Wednesday |
571.38 571.18 |
573 | 568.6 | 10995 |
| 586 | -2 -0.35 % |
08-01-2025 11:15:00 Wednesday |
574 572 |
574.4 | 568.84 | 26125 |
| 587 | -6.69 -1.15 % |
08-01-2025 10:15:00 Wednesday |
580.79 574.1 |
581.03 | 574.1 | 14440 |
| 588 | -12.88 -2.17 % |
08-01-2025 09:15:00 Wednesday |
593.96 581.08 |
593.96 | 576 | 19085 |
| 589 | -0.46 -0.08 % |
07-01-2025 15:15:00 Tuesday |
592.27 591.81 |
592.27 | 590.36 | 2020 |
| 590 | -2.86 -0.48 % |
07-01-2025 14:15:00 Tuesday |
594.29 591.43 |
594.39 | 591.43 | 1445 |
| 591 | -0.38 -0.06 % |
07-01-2025 13:15:00 Tuesday |
593.38 593 |
594.06 | 592 | 1670 |
| 592 | -1.09 -0.18 % |
07-01-2025 12:15:00 Tuesday |
594.2 593.11 |
595.4 | 592.8 | 2360 |
| 593 | 0.52 0.09 % |
07-01-2025 11:15:00 Tuesday |
593.48 594 |
597.73 | 593.48 | 2635 |
| 594 | -3.6 -0.6 % |
07-01-2025 10:15:00 Tuesday |
596.71 593.11 |
596.76 | 593.1 | 3670 |
| 595 | 4.08 0.69 % |
07-01-2025 09:15:00 Tuesday |
594.1 598.18 |
604.62 | 594.1 | 10940 |
| 596 | 1.37 0.23 % |
06-01-2025 15:15:00 Monday |
592.63 594 |
594.18 | 591.04 | 5600 |
| 597 | -1.33 -0.22 % |
06-01-2025 14:15:00 Monday |
594.42 593.09 |
596.5 | 592 | 4105 |
| 598 | -5.17 -0.86 % |
06-01-2025 13:15:00 Monday |
598 592.83 |
598 | 592.76 | 4070 |
| 599 | -0.29 -0.05 % |
06-01-2025 12:15:00 Monday |
598.81 598.52 |
601.78 | 598.43 | 4305 |
| 600 | 3.31 0.56 % |
06-01-2025 11:15:00 Monday |
595.5 598.81 |
599.61 | 591.08 | 9135 |
| 601 | -11.72 -1.93 % |
06-01-2025 10:15:00 Monday |
607.38 595.66 |
607.89 | 595.66 | 8130 |
| 602 | -1.61 -0.26 % |
06-01-2025 09:15:00 Monday |
609.51 607.9 |
616.16 | 602.08 | 25645 |
| 603 | 0.81 0.13 % |
03-01-2025 15:15:00 Friday |
610.04 610.85 |
610.85 | 608.41 | 8935 |
| 604 | -3.06 -0.5 % |
03-01-2025 14:15:00 Friday |
612.84 609.78 |
613.31 | 608.68 | 11935 |
| 605 | -2.86 -0.46 % |
03-01-2025 13:15:00 Friday |
616.16 613.3 |
618.5 | 611.93 | 15100 |
| 606 | 1.75 0.28 % |
03-01-2025 12:15:00 Friday |
614.3 616.05 |
616.8 | 612.46 | 16805 |
| 607 | 6.2 1.02 % |
03-01-2025 11:15:00 Friday |
608.6 614.8 |
614.8 | 608 | 7875 |
| 608 | -3.12 -0.51 % |
03-01-2025 10:15:00 Friday |
611.71 608.59 |
613.32 | 607.4 | 12590 |
| 609 | -0.57 -0.09 % |
03-01-2025 09:15:00 Friday |
612.02 611.45 |
619.3 | 606.93 | 37870 |
| 610 | -3.37 -0.55 % |
02-01-2025 15:15:00 Thursday |
612.37 609 |
613.1 | 609 | 11715 |
| 611 | 3.57 0.59 % |
02-01-2025 14:15:00 Thursday |
608.8 612.37 |
613.48 | 608.66 | 31335 |
| 612 | 0.66 0.11 % |
02-01-2025 13:15:00 Thursday |
608 608.66 |
608.67 | 604 | 13415 |
| 613 | 14.6 2.46 % |
02-01-2025 12:15:00 Thursday |
593.4 608 |
608.2 | 593.2 | 33690 |
| 614 | -2.4 -0.4 % |
02-01-2025 11:15:00 Thursday |
596 593.6 |
599.6 | 592.74 | 41195 |
| 615 | 5.83 0.99 % |
02-01-2025 10:15:00 Thursday |
590.34 596.17 |
596.96 | 589.88 | 10345 |
| 616 | 4.72 0.81 % |
02-01-2025 09:15:00 Thursday |
585.62 590.34 |
594.56 | 585.62 | 18790 |
| 617 | 2.69 0.46 % |
01-01-2025 15:15:00 Wednesday |
582.35 585.04 |
585.87 | 582.35 | 4080 |
| 618 | -0.97 -0.17 % |
01-01-2025 14:15:00 Wednesday |
582.48 581.51 |
583.66 | 580.86 | 6080 |
| 619 | 1.19 0.2 % |
01-01-2025 13:15:00 Wednesday |
581.74 582.93 |
584.38 | 579.85 | 5580 |
| 620 | -1.97 -0.34 % |
01-01-2025 12:15:00 Wednesday |
582.86 580.89 |
583.78 | 580.32 | 2640 |
| 621 | -0.32 -0.05 % |
01-01-2025 11:15:00 Wednesday |
583.59 583.27 |
584.36 | 580.49 | 5805 |
| 622 | 5.28 0.91 % |
01-01-2025 10:15:00 Wednesday |
578.68 583.96 |
583.96 | 577.89 | 6885 |
| 623 | -7.14 -1.22 % |
01-01-2025 09:15:00 Wednesday |
586.59 579.45 |
586.59 | 576.65 | 4350 |
| 624 | 1.8 0.31 % |
31-12-2024 15:15:00 Tuesday |
577.2 579 |
579.16 | 577.2 | 980 |
| 625 | -2.41 -0.42 % |
31-12-2024 14:15:00 Tuesday |
580.23 577.82 |
580.69 | 577.33 | 2495 |
| 626 | 1.38 0.24 % |
31-12-2024 13:15:00 Tuesday |
578.9 580.28 |
581 | 578 | 1150 |
| 627 | -0.26 -0.04 % |
31-12-2024 12:15:00 Tuesday |
579.52 579.26 |
579.98 | 578.4 | 1570 |
| 628 | 0.56 0.1 % |
31-12-2024 11:15:00 Tuesday |
578.9 579.46 |
579.46 | 576.66 | 655 |
| 629 | -1.25 -0.22 % |
31-12-2024 10:15:00 Tuesday |
579.53 578.28 |
581.28 | 577 | 1905 |
| 630 | -1.96 -0.34 % |
31-12-2024 09:15:00 Tuesday |
581.31 579.35 |
583.11 | 576.34 | 6570 |
| 631 | -1.66 -0.28 % |
30-12-2024 15:15:00 Monday |
585.2 583.54 |
585.2 | 582.21 | 1640 |
| 632 | 2.1 0.36 % |
30-12-2024 14:15:00 Monday |
583.1 585.2 |
585.2 | 581.74 | 1435 |
| 633 | -4.31 -0.73 % |
30-12-2024 13:15:00 Monday |
587.31 583 |
587.86 | 583 | 2905 |
| 634 | -2.91 -0.49 % |
30-12-2024 12:15:00 Monday |
590.49 587.58 |
590.83 | 586.23 | 4005 |
| 635 | 4.64 0.79 % |
30-12-2024 11:15:00 Monday |
586.2 590.84 |
593.72 | 586.16 | 10925 |
| 636 | 2.21 0.38 % |
30-12-2024 10:15:00 Monday |
583.45 585.66 |
586.49 | 583.45 | 3815 |
| 637 | -4.22 -0.72 % |
30-12-2024 09:15:00 Monday |
587.47 583.25 |
587.47 | 579.6 | 9635 |
| 638 | 5.17 0.89 % |
27-12-2024 15:15:00 Friday |
578.53 583.7 |
585.36 | 578.34 | 4895 |
| 639 | -1.38 -0.24 % |
27-12-2024 14:15:00 Friday |
580.4 579.02 |
581.3 | 578.33 | 11105 |
| 640 | -2.03 -0.35 % |
27-12-2024 13:15:00 Friday |
582.63 580.6 |
582.63 | 580.6 | 3135 |
| 641 | -0.06 -0.01 % |
27-12-2024 12:15:00 Friday |
583.04 582.98 |
583.65 | 580.67 | 4685 |
| 642 | -0.81 -0.14 % |
27-12-2024 11:15:00 Friday |
584.4 583.59 |
585.8 | 583.01 | 4415 |
| 643 | -0.41 -0.07 % |
27-12-2024 10:15:00 Friday |
584.83 584.42 |
587.6 | 584.02 | 5125 |
| 644 | -3 -0.51 % |
27-12-2024 09:15:00 Friday |
587.99 584.99 |
588.17 | 584.01 | 19800 |
| 645 | -0.77 -0.13 % |
26-12-2024 15:15:00 Thursday |
587.17 586.4 |
587.17 | 584.02 | 5055 |
| 646 | 2.23 0.38 % |
26-12-2024 14:15:00 Thursday |
584.22 586.45 |
587 | 583.5 | 4900 |
| 647 | 0.23 0.04 % |
26-12-2024 13:15:00 Thursday |
582.4 582.63 |
584.56 | 580.2 | 7730 |
| 648 | 0.45 0.08 % |
26-12-2024 12:15:00 Thursday |
581.55 582 |
582.88 | 580.37 | 3185 |
| 649 | -0.16 -0.03 % |
26-12-2024 11:15:00 Thursday |
581.46 581.3 |
582.95 | 579.37 | 28540 |
| 650 | 1.94 0.33 % |
26-12-2024 10:15:00 Thursday |
579.86 581.8 |
582.47 | 575.41 | 10340 |
| 651 | -0.85 -0.15 % |
26-12-2024 09:15:00 Thursday |
580.71 579.86 |
581 | 574.67 | 20480 |
| 652 | 0.37 0.06 % |
24-12-2024 15:15:00 Tuesday |
576 576.37 |
577.95 | 575.9 | 3215 |
| 653 | 0.29 0.05 % |
24-12-2024 14:15:00 Tuesday |
575.71 576 |
577.26 | 575.01 | 2565 |
| 654 | -0.07 -0.01 % |
24-12-2024 13:15:00 Tuesday |
575.93 575.86 |
577.64 | 575.55 | 2325 |
| 655 | -0.05 -0.01 % |
24-12-2024 12:15:00 Tuesday |
576.04 575.99 |
578.92 | 573.6 | 4160 |
| 656 | -0.14 -0.02 % |
24-12-2024 11:15:00 Tuesday |
577.13 576.99 |
577.91 | 574.41 | 3835 |
| 657 | 0.7 0.12 % |
24-12-2024 10:15:00 Tuesday |
576.56 577.26 |
579.46 | 576.56 | 3785 |
| 658 | -0.04 -0.01 % |
24-12-2024 09:15:00 Tuesday |
576.6 576.56 |
580.12 | 571.4 | 9330 |
| 659 | -0.32 -0.06 % |
23-12-2024 15:15:00 Monday |
576.92 576.6 |
577 | 575.03 | 1640 |
| 660 | 0.87 0.15 % |
23-12-2024 14:15:00 Monday |
577.12 577.99 |
579.04 | 576 | 3705 |
| 661 | 0.45 0.08 % |
23-12-2024 13:15:00 Monday |
576.63 577.08 |
578.15 | 575.28 | 6615 |
| 662 | -2.97 -0.51 % |
23-12-2024 12:15:00 Monday |
579.53 576.56 |
581 | 576.38 | 5380 |
| 663 | -7.28 -1.24 % |
23-12-2024 11:15:00 Monday |
586.88 579.6 |
587.01 | 578.77 | 11775 |
| 664 | -1.41 -0.24 % |
23-12-2024 10:15:00 Monday |
588.91 587.5 |
590.78 | 583.83 | 11055 |
| 665 | 2.9 0.5 % |
23-12-2024 09:15:00 Monday |
585.81 588.71 |
590.25 | 582.78 | 28680 |
| 666 | 2.71 0.47 % |
20-12-2024 15:15:00 Friday |
573.6 576.31 |
577.61 | 572.09 | 33865 |
| 667 | -3.27 -0.57 % |
20-12-2024 14:15:00 Friday |
576.87 573.6 |
582.21 | 573.6 | 23625 |
| 668 | -5.6 -0.96 % |
20-12-2024 13:15:00 Friday |
582.21 576.61 |
583.26 | 576.54 | 22940 |
| 669 | -3.7 -0.63 % |
20-12-2024 12:15:00 Friday |
586.09 582.39 |
586.28 | 581.29 | 12370 |
| 670 | -2.13 -0.36 % |
20-12-2024 11:15:00 Friday |
589.4 587.27 |
589.4 | 585.95 | 4930 |
| 671 | 7.37 1.26 % |
20-12-2024 10:15:00 Friday |
583 590.37 |
590.37 | 581.8 | 6250 |
| 672 | -8.79 -1.48 % |
20-12-2024 09:15:00 Friday |
591.96 583.17 |
592.43 | 582.48 | 24900 |
| 673 | -0.05 -0.01 % |
19-12-2024 15:15:00 Thursday |
589.04 588.99 |
590.79 | 588.45 | 5345 |
| 674 | 1.84 0.31 % |
19-12-2024 14:15:00 Thursday |
587.2 589.04 |
590.51 | 585.4 | 8760 |
| 675 | 4.09 0.7 % |
19-12-2024 13:15:00 Thursday |
582.52 586.61 |
587.58 | 581.4 | 5105 |
| 676 | -5.02 -0.85 % |
19-12-2024 12:15:00 Thursday |
587.19 582.17 |
588.65 | 581.81 | 13605 |
| 677 | 4.32 0.74 % |
19-12-2024 11:15:00 Thursday |
583.1 587.42 |
587.95 | 582.83 | 11620 |
| 678 | 6.49 1.13 % |
19-12-2024 10:15:00 Thursday |
576.4 582.89 |
584.58 | 575.89 | 14540 |
| 679 | -3.54 -0.61 % |
19-12-2024 09:15:00 Thursday |
579.94 576.4 |
581.78 | 570.8 | 49585 |
| 680 | 2.13 0.36 % |
18-12-2024 15:15:00 Wednesday |
586.35 588.48 |
588.48 | 585.58 | 18950 |
| 681 | 2.86 0.49 % |
18-12-2024 14:15:00 Wednesday |
583.85 586.71 |
586.71 | 582 | 12280 |
| 682 | -7.75 -1.31 % |
18-12-2024 13:15:00 Wednesday |
590.75 583 |
591 | 583 | 16350 |
| 683 | -0.47 -0.08 % |
18-12-2024 12:15:00 Wednesday |
590.34 589.87 |
590.99 | 587 | 8385 |
| 684 | -0.72 -0.12 % |
18-12-2024 11:15:00 Wednesday |
591.1 590.38 |
592.62 | 589.75 | 4355 |
| 685 | -1.22 -0.21 % |
18-12-2024 10:15:00 Wednesday |
592.22 591 |
595.4 | 591 | 12835 |
| 686 | -3.25 -0.55 % |
18-12-2024 09:15:00 Wednesday |
596 592.75 |
606.85 | 592.75 | 40490 |
| 687 | -1.36 -0.23 % |
17-12-2024 15:15:00 Tuesday |
596 594.64 |
596 | 593.56 | 25105 |
| 688 | -2.26 -0.38 % |
17-12-2024 14:15:00 Tuesday |
598.26 596 |
598.83 | 593.56 | 28740 |
| 689 | -4.43 -0.74 % |
17-12-2024 13:15:00 Tuesday |
602.23 597.8 |
602.42 | 597.24 | 23840 |
| 690 | -2.8 -0.46 % |
17-12-2024 12:15:00 Tuesday |
604.6 601.8 |
606.04 | 601.4 | 18840 |
| 691 | -3.55 -0.58 % |
17-12-2024 11:15:00 Tuesday |
608.15 604.6 |
608.4 | 604 | 17255 |
| 692 | 0.78 0.13 % |
17-12-2024 10:15:00 Tuesday |
606.72 607.5 |
610.4 | 602.95 | 33485 |
| 693 | -24.18 -3.83 % |
17-12-2024 09:15:00 Tuesday |
630.92 606.74 |
630.92 | 606.22 | 40290 |
| 694 | -0.44 -0.07 % |
16-12-2024 15:15:00 Monday |
627.43 626.99 |
628.11 | 625.49 | 9035 |
| 695 | -0.21 -0.03 % |
16-12-2024 14:15:00 Monday |
627.38 627.17 |
629.05 | 626.73 | 10170 |
| 696 | -4.25 -0.67 % |
16-12-2024 13:15:00 Monday |
631.65 627.4 |
631.91 | 627.4 | 5055 |
| 697 | 1.84 0.29 % |
16-12-2024 12:15:00 Monday |
629.6 631.44 |
631.47 | 628.04 | 3715 |
| 698 | 1.45 0.23 % |
16-12-2024 11:15:00 Monday |
629.03 630.48 |
631 | 628.8 | 7945 |
| 699 | -8.39 -1.32 % |
16-12-2024 10:15:00 Monday |
637.79 629.4 |
637.79 | 629.4 | 6115 |
| 700 | 5.13 0.81 % |
16-12-2024 09:15:00 Monday |
632.67 637.8 |
639 | 632.43 | 15490 |
| 701 | 2.21 0.35 % |
13-12-2024 15:15:00 Friday |
631.77 633.98 |
634.07 | 631.63 | 4135 |
| 702 | -0.06 -0.01 % |
13-12-2024 14:15:00 Friday |
631.86 631.8 |
633.2 | 630.4 | 7145 |
| 703 | 2.59 0.41 % |
13-12-2024 13:15:00 Friday |
629.27 631.86 |
632.55 | 628.62 | 11710 |
| 704 | 1.11 0.18 % |
13-12-2024 12:15:00 Friday |
629.22 630.33 |
632.04 | 627.3 | 3340 |
| 705 | 4.42 0.71 % |
13-12-2024 11:15:00 Friday |
624.77 629.19 |
631.66 | 624.17 | 5190 |
| 706 | -5.11 -0.81 % |
13-12-2024 10:15:00 Friday |
630.44 625.33 |
630.44 | 623.52 | 11315 |
| 707 | -18.88 -2.91 % |
13-12-2024 09:15:00 Friday |
649.39 630.51 |
650.42 | 630.51 | 13670 |
| 708 | -0.52 -0.08 % |
12-12-2024 15:15:00 Thursday |
649.69 649.17 |
651.27 | 649.17 | 2285 |
| 709 | 0.74 0.11 % |
12-12-2024 14:15:00 Thursday |
649.46 650.2 |
650.2 | 646.02 | 3010 |
| 710 | 0.36 0.06 % |
12-12-2024 13:15:00 Thursday |
649.42 649.78 |
649.81 | 647.98 | 3120 |
| 711 | 3.54 0.55 % |
12-12-2024 12:15:00 Thursday |
646.03 649.57 |
650 | 646.03 | 2320 |
| 712 | -1.1 -0.17 % |
12-12-2024 11:15:00 Thursday |
647.1 646 |
648 | 646 | 1735 |
| 713 | 1.4 0.22 % |
12-12-2024 10:15:00 Thursday |
646.61 648.01 |
648.32 | 644.42 | 2890 |
| 714 | -2.69 -0.41 % |
12-12-2024 09:15:00 Thursday |
649.72 647.03 |
652.65 | 647 | 10530 |
| 715 | -1.48 -0.23 % |
11-12-2024 15:15:00 Wednesday |
650.2 648.72 |
650.2 | 648 | 10570 |
| 716 | 1.44 0.22 % |
11-12-2024 14:15:00 Wednesday |
649.03 650.47 |
652.19 | 648.84 | 13745 |
| 717 | -1.8 -0.28 % |
11-12-2024 13:15:00 Wednesday |
651.02 649.22 |
651.53 | 648.94 | 9685 |
| 718 | 6.08 0.94 % |
11-12-2024 12:15:00 Wednesday |
645.14 651.22 |
653.12 | 644.24 | 24565 |
| 719 | 1.19 0.18 % |
11-12-2024 11:15:00 Wednesday |
644.4 645.59 |
646.8 | 643.84 | 17460 |
| 720 | 4.71 0.74 % |
11-12-2024 10:15:00 Wednesday |
639.68 644.39 |
644.7 | 639.68 | 24510 |
| 721 | 1.68 0.26 % |
11-12-2024 09:15:00 Wednesday |
638 639.68 |
641.5 | 635.84 | 16225 |
| 722 | -1.96 -0.31 % |
10-12-2024 15:15:00 Tuesday |
637.96 636 |
638.06 | 636 | 4285 |
| 723 | 0.69 0.11 % |
10-12-2024 14:15:00 Tuesday |
636.28 636.97 |
637.92 | 635.01 | 2830 |
| 724 | 0.66 0.1 % |
10-12-2024 13:15:00 Tuesday |
635.38 636.04 |
636.48 | 634 | 2900 |
| 725 | 1.02 0.16 % |
10-12-2024 12:15:00 Tuesday |
634.6 635.62 |
636.42 | 633.4 | 6950 |
| 726 | -1.02 -0.16 % |
10-12-2024 11:15:00 Tuesday |
636.76 635.74 |
638.48 | 635.69 | 5930 |
| 727 | 2.6 0.41 % |
10-12-2024 10:15:00 Tuesday |
633.09 635.69 |
636.73 | 633.09 | 9825 |
| 728 | 3.31 0.53 % |
10-12-2024 09:15:00 Tuesday |
629.99 633.3 |
638.93 | 621.82 | 22120 |
| 729 | -0.7 -0.11 % |
09-12-2024 15:15:00 Monday |
620.7 620 |
621.65 | 618.02 | 2880 |
| 730 | -1.6 -0.26 % |
09-12-2024 14:15:00 Monday |
622.3 620.7 |
622.8 | 620.57 | 1880 |
| 731 | -0.69 -0.11 % |
09-12-2024 13:15:00 Monday |
622.81 622.12 |
624.36 | 620.4 | 6210 |
| 732 | -0.29 -0.05 % |
09-12-2024 12:15:00 Monday |
623.29 623 |
623.53 | 622.65 | 960 |
| 733 | 2.01 0.32 % |
09-12-2024 11:15:00 Monday |
621.9 623.91 |
625.42 | 621.9 | 3570 |
| 734 | -0.77 -0.12 % |
09-12-2024 10:15:00 Monday |
621.9 621.13 |
625.74 | 621.09 | 4500 |
| 735 | 0.2 0.03 % |
09-12-2024 09:15:00 Monday |
621.95 622.15 |
632.28 | 621.01 | 5455 |
| 736 | -1.91 -0.31 % |
06-12-2024 15:15:00 Friday |
625.64 623.73 |
625.64 | 623.22 | 1590 |
| 737 | -0.94 -0.15 % |
06-12-2024 14:15:00 Friday |
626.73 625.79 |
626.73 | 625.09 | 2430 |
| 738 | -0.02 0 % |
06-12-2024 13:15:00 Friday |
626.3 626.28 |
626.45 | 624.9 | 1960 |
| 739 | 1.09 0.17 % |
06-12-2024 12:15:00 Friday |
625.38 626.47 |
627.22 | 625.32 | 825 |
| 740 | -0.17 -0.03 % |
06-12-2024 11:15:00 Friday |
626.02 625.85 |
626.51 | 624.42 | 2915 |
| 741 | 4.78 0.77 % |
06-12-2024 10:15:00 Friday |
622 626.78 |
629.6 | 618.87 | 14535 |
| 742 | -3.47 -0.55 % |
06-12-2024 09:15:00 Friday |
626.17 622.7 |
629.68 | 620.77 | 9215 |
| 743 | 0.39 0.06 % |
05-12-2024 15:15:00 Thursday |
625.36 625.75 |
627.57 | 623.7 | 2620 |
| 744 | -3.14 -0.5 % |
05-12-2024 14:15:00 Thursday |
629.47 626.33 |
629.55 | 619.99 | 7595 |
| 745 | 4.46 0.71 % |
05-12-2024 13:15:00 Thursday |
624.51 628.97 |
629.56 | 622 | 9900 |
| 746 | 1.57 0.25 % |
05-12-2024 12:15:00 Thursday |
622.73 624.3 |
624.3 | 620.4 | 4950 |
| 747 | 5.69 0.92 % |
05-12-2024 11:15:00 Thursday |
616.75 622.44 |
623.04 | 616.3 | 8930 |
| 748 | -3.42 -0.55 % |
05-12-2024 10:15:00 Thursday |
620.57 617.15 |
621.62 | 615 | 4530 |
| 749 | -5.94 -0.95 % |
05-12-2024 09:15:00 Thursday |
627.75 621.81 |
630.55 | 619.03 | 14695 |
| 750 | 0.67 0.11 % |
04-12-2024 15:15:00 Wednesday |
625.61 626.28 |
627.31 | 625.61 | 4830 |
| 751 | -3.97 -0.63 % |
04-12-2024 14:15:00 Wednesday |
629.73 625.76 |
630 | 625.69 | 71135 |
| 752 | 0.28 0.04 % |
04-12-2024 13:15:00 Wednesday |
629.72 630 |
630.7 | 629.32 | 47850 |
| 753 | 0.98 0.16 % |
04-12-2024 12:15:00 Wednesday |
629 629.98 |
630.4 | 628.09 | 59535 |
| 754 | -1.04 -0.17 % |
04-12-2024 11:15:00 Wednesday |
630.04 629 |
632.74 | 626.28 | 9565 |
| 755 | 0.51 0.08 % |
04-12-2024 10:15:00 Wednesday |
629.38 629.89 |
631.71 | 628 | 3115 |
| 756 | 0.91 0.14 % |
04-12-2024 09:15:00 Wednesday |
628.46 629.37 |
634.64 | 624.13 | 11695 |
| 757 | -2.45 -0.39 % |
03-12-2024 15:15:00 Tuesday |
630.9 628.45 |
631.7 | 627.42 | 18675 |
| 758 | -0.59 -0.09 % |
03-12-2024 14:15:00 Tuesday |
631.52 630.93 |
631.6 | 628.73 | 7615 |
| 759 | 2.39 0.38 % |
03-12-2024 13:15:00 Tuesday |
628.76 631.15 |
632.3 | 628.43 | 11575 |
| 760 | -4.03 -0.64 % |
03-12-2024 12:15:00 Tuesday |
633 628.97 |
633.5 | 628.42 | 87240 |
| 761 | 2.39 0.38 % |
03-12-2024 11:15:00 Tuesday |
630.51 632.9 |
632.9 | 628.6 | 59945 |
| 762 | -5.83 -0.92 % |
03-12-2024 10:15:00 Tuesday |
636.95 631.12 |
641 | 630.61 | 62770 |
| 763 | 12.61 2.02 % |
03-12-2024 09:15:00 Tuesday |
624.33 636.94 |
641.02 | 624.33 | 76205 |
| 764 | 0.11 0.02 % |
02-12-2024 15:15:00 Monday |
618.89 619 |
619.83 | 617.53 | 15235 |
| 765 | -0.07 -0.01 % |
02-12-2024 14:15:00 Monday |
620.12 620.05 |
620.43 | 617.79 | 81595 |
| 766 | 0.84 0.14 % |
02-12-2024 13:15:00 Monday |
619.17 620.01 |
620.01 | 617.89 | 38490 |
| 767 | 0.84 0.14 % |
02-12-2024 12:15:00 Monday |
618.63 619.47 |
619.99 | 617.99 | 7230 |
| 768 | 0.72 0.12 % |
02-12-2024 11:15:00 Monday |
618.43 619.15 |
622.66 | 617.85 | 58550 |
| 769 | 0.03 0 % |
02-12-2024 10:15:00 Monday |
618.08 618.11 |
620.75 | 616.55 | 41395 |
| 770 | 17.4 2.9 % |
02-12-2024 09:15:00 Monday |
600 617.4 |
617.71 | 600 | 25345 |
| 771 | 1.65 0.27 % |
29-11-2024 15:15:00 Friday |
602.75 604.4 |
604.4 | 602.75 | 6880 |
| 772 | -3.81 -0.63 % |
29-11-2024 14:15:00 Friday |
606.61 602.8 |
609.73 | 602.8 | 50715 |
| 773 | 1.05 0.17 % |
29-11-2024 13:15:00 Friday |
606.23 607.28 |
610.22 | 605.37 | 66955 |
| 774 | 4.21 0.7 % |
29-11-2024 12:15:00 Friday |
601.94 606.15 |
606.15 | 601.94 | 49225 |
| 775 | -0.29 -0.05 % |
29-11-2024 11:15:00 Friday |
602.38 602.09 |
602.5 | 598.6 | 3485 |
| 776 | 1.71 0.28 % |
29-11-2024 10:15:00 Friday |
600.6 602.31 |
604.15 | 598.76 | 16650 |
| 777 | -7.59 -1.25 % |
29-11-2024 09:15:00 Friday |
608.8 601.21 |
613.17 | 601 | 13645 |
| 778 | 1.38 0.23 % |
28-11-2024 15:15:00 Thursday |
606.62 608 |
610.81 | 606.62 | 101200 |
| 779 | -2.46 -0.4 % |
28-11-2024 14:15:00 Thursday |
608.85 606.39 |
613.54 | 606.23 | 151035 |
| 780 | 7.47 1.24 % |
28-11-2024 13:15:00 Thursday |
601.78 609.25 |
611 | 601.78 | 78255 |
| 781 | -1.11 -0.18 % |
28-11-2024 12:15:00 Thursday |
602.95 601.84 |
603.72 | 598.44 | 7060 |
| 782 | 1.35 0.22 % |
28-11-2024 11:15:00 Thursday |
601.68 603.03 |
604.8 | 599.61 | 17100 |
| 783 | -8.98 -1.47 % |
28-11-2024 10:15:00 Thursday |
610.18 601.2 |
612.34 | 599.74 | 46415 |
| 784 | -2.05 -0.33 % |
28-11-2024 09:15:00 Thursday |
612.99 610.94 |
615.11 | 606.72 | 50725 |
| 785 | 0.35 0.06 % |
27-11-2024 15:15:00 Wednesday |
604.02 604.37 |
604.57 | 602.69 | 5430 |
| 786 | -0.89 -0.15 % |
27-11-2024 14:15:00 Wednesday |
604.86 603.97 |
605.81 | 602.68 | 11520 |
| 787 | -0.32 -0.05 % |
27-11-2024 13:15:00 Wednesday |
604.95 604.63 |
604.99 | 602 | 9315 |
| 788 | 0.72 0.12 % |
27-11-2024 12:15:00 Wednesday |
603.6 604.32 |
605.73 | 603.41 | 181280 |
| 789 | -0.84 -0.14 % |
27-11-2024 11:15:00 Wednesday |
604.44 603.6 |
607.65 | 601.73 | 72135 |
| 790 | -4.6 -0.76 % |
27-11-2024 10:15:00 Wednesday |
608.92 604.32 |
609.15 | 603.8 | 33245 |
| 791 | -4.32 -0.71 % |
27-11-2024 09:15:00 Wednesday |
612.12 607.8 |
612.96 | 604.06 | 15970 |
| 792 | -2.02 -0.33 % |
26-11-2024 15:15:00 Tuesday |
609.48 607.46 |
609.59 | 607.11 | 5490 |
| 793 | -1.8 -0.29 % |
26-11-2024 14:15:00 Tuesday |
611.4 609.6 |
615.76 | 609.6 | 30335 |
| 794 | 10.88 1.81 % |
26-11-2024 13:15:00 Tuesday |
600.64 611.52 |
611.76 | 599.85 | 30670 |
| 795 | 4.08 0.68 % |
26-11-2024 12:15:00 Tuesday |
597.6 601.68 |
602.4 | 596.82 | 9195 |
| 796 | 0.02 0 % |
26-11-2024 11:15:00 Tuesday |
596.8 596.82 |
598.47 | 595.89 | 8980 |
| 797 | 1.36 0.23 % |
26-11-2024 10:15:00 Tuesday |
596.62 597.98 |
597.98 | 593.12 | 8485 |
| 798 | 5.02 0.85 % |
26-11-2024 09:15:00 Tuesday |
591.88 596.9 |
600 | 590.98 | 16760 |
| 799 | 2.72 0.46 % |
25-11-2024 15:15:00 Monday |
589.28 592 |
592 | 588.06 | 7530 |
| 800 | -6.14 -1.03 % |
25-11-2024 14:15:00 Monday |
595.79 589.65 |
596.16 | 587.73 | 26925 |
| 801 | 3.84 0.65 % |
25-11-2024 13:15:00 Monday |
592.09 595.93 |
597.05 | 592.09 | 26530 |
| 802 | -6.27 -1.05 % |
25-11-2024 12:15:00 Monday |
597.65 591.38 |
598.11 | 588.99 | 27810 |
| 803 | -1.88 -0.31 % |
25-11-2024 11:15:00 Monday |
599.51 597.63 |
600.4 | 595.64 | 17350 |
| 804 | 8.8 1.49 % |
25-11-2024 10:15:00 Monday |
591 599.8 |
599.8 | 590.9 | 21840 |
| 805 | 9.08 1.56 % |
25-11-2024 09:15:00 Monday |
581.91 590.99 |
602.91 | 581.91 | 85980 |
| 806 | -1.06 -0.19 % |
22-11-2024 15:15:00 Friday |
570 568.94 |
570 | 568 | 2460 |
| 807 | 0.2 0.04 % |
22-11-2024 14:15:00 Friday |
570.4 570.6 |
573.12 | 568.79 | 28490 |
| 808 | 3.77 0.67 % |
22-11-2024 13:15:00 Friday |
566.47 570.24 |
570.44 | 563.51 | 11815 |
| 809 | 1.89 0.33 % |
22-11-2024 12:15:00 Friday |
564.56 566.45 |
567.03 | 563.58 | 4020 |
| 810 | 2.17 0.39 % |
22-11-2024 11:15:00 Friday |
562.91 565.08 |
566.62 | 561.4 | 8790 |
| 811 | -1.85 -0.33 % |
22-11-2024 10:15:00 Friday |
565.38 563.53 |
568 | 560.28 | 9110 |
| 812 | 9.32 1.68 % |
22-11-2024 09:15:00 Friday |
556 565.32 |
566.6 | 549.19 | 20170 |
| 813 | -0.31 -0.06 % |
21-11-2024 15:15:00 Thursday |
560.64 560.33 |
560.69 | 559.16 | 1455 |
| 814 | 1.03 0.18 % |
21-11-2024 14:15:00 Thursday |
560.25 561.28 |
562.54 | 559.76 | 2365 |
| 815 | 1.12 0.2 % |
21-11-2024 13:15:00 Thursday |
559.61 560.73 |
562.44 | 559.04 | 4590 |
| 816 | -0.07 -0.01 % |
21-11-2024 12:15:00 Thursday |
559.35 559.28 |
560.58 | 558.47 | 4805 |
| 817 | 1.21 0.22 % |
21-11-2024 11:15:00 Thursday |
558.12 559.33 |
560.56 | 556.74 | 5985 |
| 818 | 1.45 0.26 % |
21-11-2024 10:15:00 Thursday |
557.1 558.55 |
559.5 | 553.91 | 6780 |
| 819 | -6.03 -1.07 % |
21-11-2024 09:15:00 Thursday |
564.9 558.87 |
565.71 | 555 | 14985 |
| 820 | -3.3 -0.58 % |
19-11-2024 15:15:00 Tuesday |
565.49 562.19 |
565.57 | 561.03 | 4150 |
| 821 | -1.02 -0.18 % |
19-11-2024 14:15:00 Tuesday |
566.43 565.41 |
571.36 | 563.38 | 15745 |
| 822 | 3.43 0.61 % |
19-11-2024 13:15:00 Tuesday |
563 566.43 |
566.97 | 561.75 | 8250 |
| 823 | -3.9 -0.69 % |
19-11-2024 12:15:00 Tuesday |
566.71 562.81 |
567.77 | 562.13 | 7595 |
| 824 | -1.74 -0.31 % |
19-11-2024 11:15:00 Tuesday |
568.71 566.97 |
569.38 | 565.2 | 6295 |
| 825 | -3.45 -0.6 % |
19-11-2024 10:15:00 Tuesday |
572.39 568.94 |
573.11 | 566.07 | 15220 |
| 826 | 3 0.53 % |
19-11-2024 09:15:00 Tuesday |
569.64 572.64 |
573.29 | 564.42 | 22385 |
| 827 | -0.47 -0.08 % |
18-11-2024 15:15:00 Monday |
569.72 569.25 |
570.6 | 567.68 | 3230 |
| 828 | -0.71 -0.12 % |
18-11-2024 14:15:00 Monday |
570.47 569.76 |
572.43 | 567.7 | 11255 |
| 829 | 5.68 1.01 % |
18-11-2024 13:15:00 Monday |
565.08 570.76 |
572.74 | 565 | 5630 |
| 830 | 1.22 0.22 % |
18-11-2024 12:15:00 Monday |
563.86 565.08 |
568.59 | 562.8 | 9390 |
| 831 | 3.25 0.58 % |
18-11-2024 11:15:00 Monday |
560.68 563.93 |
564.17 | 559.95 | 5080 |
| 832 | -3.23 -0.57 % |
18-11-2024 10:15:00 Monday |
564.28 561.05 |
565.84 | 559.82 | 17755 |
| 833 | 4.27 0.76 % |
18-11-2024 09:15:00 Monday |
560.47 564.74 |
573.24 | 560.47 | 25495 |
| 834 | 2.2 0.39 % |
14-11-2024 15:15:00 Thursday |
564 566.2 |
568.66 | 563.86 | 12515 |
| 835 | 2.86 0.51 % |
14-11-2024 14:15:00 Thursday |
560.84 563.7 |
563.7 | 558.6 | 16150 |
| 836 | 0 0 % |
14-11-2024 13:15:00 Thursday |
560.27 560.27 |
560.85 | 556.5 | 16280 |
| 837 | -3.4 -0.6 % |
14-11-2024 12:15:00 Thursday |
563.67 560.27 |
564.17 | 559.79 | 7345 |
| 838 | 2.77 0.49 % |
14-11-2024 11:15:00 Thursday |
562.23 565 |
565 | 561.2 | 5970 |
| 839 | -5.67 -1 % |
14-11-2024 10:15:00 Thursday |
568.32 562.65 |
570.85 | 562.11 | 23685 |
| 840 | -2.1 -0.37 % |
14-11-2024 09:15:00 Thursday |
570.17 568.07 |
572.85 | 557 | 52195 |
| 841 | 2.94 0.52 % |
13-11-2024 15:15:00 Wednesday |
569.71 572.65 |
575.2 | 569.71 | 9910 |
| 842 | -5.07 -0.88 % |
13-11-2024 14:15:00 Wednesday |
575.02 569.95 |
575.02 | 567.67 | 13315 |
| 843 | -0.08 -0.01 % |
13-11-2024 13:15:00 Wednesday |
575.4 575.32 |
578.26 | 573.33 | 2280 |
| 844 | 2.45 0.43 % |
13-11-2024 12:15:00 Wednesday |
572.53 574.98 |
576.4 | 572.53 | 3840 |
| 845 | -2.65 -0.46 % |
13-11-2024 11:15:00 Wednesday |
575.18 572.53 |
575.2 | 572.03 | 3170 |
| 846 | -1.22 -0.21 % |
13-11-2024 10:15:00 Wednesday |
576.52 575.3 |
581.66 | 575.03 | 10420 |
| 847 | -4.9 -0.84 % |
13-11-2024 09:15:00 Wednesday |
582.45 577.55 |
585.9 | 572.74 | 32390 |
| 848 | 0.84 0.14 % |
12-11-2024 15:15:00 Tuesday |
585.16 586 |
587.37 | 584.66 | 10960 |
| 849 | -3.26 -0.55 % |
12-11-2024 14:15:00 Tuesday |
589.4 586.14 |
592.49 | 585 | 24115 |
| 850 | -1.82 -0.31 % |
12-11-2024 13:15:00 Tuesday |
590.82 589 |
591.58 | 588 | 16565 |
| 851 | -5.58 -0.93 % |
12-11-2024 12:15:00 Tuesday |
597.35 591.77 |
597.51 | 590.1 | 9370 |
| 852 | -2.2 -0.37 % |
12-11-2024 11:15:00 Tuesday |
599.2 597 |
600.8 | 597 | 4350 |
| 853 | -2.89 -0.48 % |
12-11-2024 10:15:00 Tuesday |
601.87 598.98 |
603.2 | 596.58 | 8280 |
| 854 | 5.7 0.96 % |
12-11-2024 09:15:00 Tuesday |
596.01 601.71 |
605.01 | 596.01 | 22480 |
| 855 | -0.59 -0.1 % |
11-11-2024 15:15:00 Monday |
600.9 600.31 |
600.9 | 599.01 | 11635 |
| 856 | 3.02 0.5 % |
11-11-2024 14:15:00 Monday |
598.18 601.2 |
602.51 | 597.57 | 13355 |
| 857 | -6.51 -1.08 % |
11-11-2024 13:15:00 Monday |
604.99 598.48 |
604.99 | 597.99 | 3160 |
| 858 | -1.32 -0.22 % |
11-11-2024 12:15:00 Monday |
605.44 604.12 |
605.99 | 603.68 | 2015 |
| 859 | -3.21 -0.53 % |
11-11-2024 11:15:00 Monday |
608.65 605.44 |
610.94 | 605.43 | 2685 |
| 860 | 7.55 1.26 % |
11-11-2024 10:15:00 Monday |
600.24 607.79 |
609.8 | 599.61 | 3920 |
| 861 | -1.2 -0.2 % |
11-11-2024 09:15:00 Monday |
601.6 600.4 |
604.34 | 591.64 | 27385 |
| 862 | -1.69 -0.28 % |
08-11-2024 15:15:00 Friday |
601.69 600 |
602.45 | 600 | 5870 |
| 863 | -0.1 -0.02 % |
08-11-2024 14:15:00 Friday |
601.77 601.67 |
602.9 | 601 | 11055 |
| 864 | -2.43 -0.4 % |
08-11-2024 13:15:00 Friday |
604.2 601.77 |
604.87 | 601.41 | 87135 |
| 865 | 2.57 0.43 % |
08-11-2024 12:15:00 Friday |
601.41 603.98 |
603.98 | 599.6 | 95105 |
| 866 | -3.88 -0.64 % |
08-11-2024 11:15:00 Friday |
605.6 601.72 |
605.6 | 600.6 | 6650 |
| 867 | -3.05 -0.5 % |
08-11-2024 10:15:00 Friday |
608.85 605.8 |
609.69 | 603.9 | 4375 |
| 868 | -8.2 -1.33 % |
08-11-2024 09:15:00 Friday |
617 608.8 |
617 | 603.85 | 19975 |
| 869 | -0.58 -0.09 % |
07-11-2024 15:15:00 Thursday |
614.58 614 |
614.94 | 612.81 | 8950 |
| 870 | 0.28 0.05 % |
07-11-2024 14:15:00 Thursday |
613.86 614.14 |
615.07 | 611.69 | 13155 |
| 871 | -1.19 -0.19 % |
07-11-2024 13:15:00 Thursday |
615.14 613.95 |
616 | 613.64 | 6535 |
| 872 | -2.68 -0.43 % |
07-11-2024 12:15:00 Thursday |
617.47 614.79 |
619.69 | 613.85 | 13470 |
| 873 | -2.52 -0.41 % |
07-11-2024 11:15:00 Thursday |
619.82 617.3 |
621.65 | 616.25 | 11200 |
| 874 | -2.84 -0.46 % |
07-11-2024 10:15:00 Thursday |
623.12 620.28 |
624.3 | 618.01 | 9250 |
| 875 | -22.48 -3.49 % |
07-11-2024 09:15:00 Thursday |
644.4 621.92 |
644.4 | 620.85 | 22150 |
| 876 | -0.88 -0.14 % |
06-11-2024 15:15:00 Wednesday |
637.34 636.46 |
637.8 | 633.45 | 4350 |
| 877 | 4.49 0.71 % |
06-11-2024 14:15:00 Wednesday |
633.32 637.81 |
638.1 | 633.24 | 15570 |
| 878 | 0 0 % |
06-11-2024 13:15:00 Wednesday |
632.85 632.85 |
633.44 | 631.56 | 3910 |
| 879 | -1.76 -0.28 % |
06-11-2024 12:15:00 Wednesday |
633.71 631.95 |
633.85 | 627.21 | 11300 |
| 880 | 1.07 0.17 % |
06-11-2024 11:15:00 Wednesday |
632.88 633.95 |
634.39 | 632 | 15930 |
| 881 | 0.53 0.08 % |
06-11-2024 10:15:00 Wednesday |
633.26 633.79 |
634.09 | 630.4 | 21045 |
| 882 | -3.11 -0.49 % |
06-11-2024 09:15:00 Wednesday |
635.54 632.43 |
639.7 | 630 | 14730 |
| 883 | -2.52 -0.4 % |
05-11-2024 15:15:00 Tuesday |
632.12 629.6 |
633.31 | 628.8 | 6585 |
| 884 | -1.41 -0.22 % |
05-11-2024 14:15:00 Tuesday |
633.42 632.01 |
635.42 | 630.96 | 154280 |
| 885 | 16.89 2.74 % |
05-11-2024 13:15:00 Tuesday |
616.53 633.42 |
635.2 | 614.41 | 236875 |
| 886 | 3.51 0.57 % |
05-11-2024 12:15:00 Tuesday |
612.96 616.47 |
620.01 | 611.01 | 32675 |
| 887 | -5.18 -0.84 % |
05-11-2024 11:15:00 Tuesday |
619.05 613.87 |
620.25 | 611.02 | 11885 |
| 888 | -4.5 -0.72 % |
05-11-2024 10:15:00 Tuesday |
623.6 619.1 |
625.87 | 615.2 | 23960 |
| 889 | -6.01 -0.95 % |
05-11-2024 09:15:00 Tuesday |
630.09 624.08 |
633.16 | 620.89 | 68895 |
| 890 | -0.96 -0.15 % |
04-11-2024 15:15:00 Monday |
630.12 629.16 |
630.12 | 627.62 | 6380 |
| 891 | -1.56 -0.25 % |
04-11-2024 14:15:00 Monday |
631.76 630.2 |
633.87 | 629.25 | 11830 |
| 892 | 2.18 0.35 % |
04-11-2024 13:15:00 Monday |
629.85 632.03 |
632.84 | 627.64 | 8670 |
| 893 | 4.6 0.74 % |
04-11-2024 12:15:00 Monday |
625.12 629.72 |
629.72 | 623.8 | 12985 |
| 894 | 1.02 0.16 % |
04-11-2024 11:15:00 Monday |
623.55 624.57 |
628.45 | 622.53 | 13485 |
| 895 | -3.63 -0.58 % |
04-11-2024 10:15:00 Monday |
627.04 623.41 |
629.72 | 622.18 | 13610 |
| 896 | -2.94 -0.47 % |
04-11-2024 09:15:00 Monday |
629.76 626.82 |
632.5 | 623.26 | 28800 |
| 897 | -6.8 -1.07 % |
01-11-2024 18:00:00 Friday |
635.8 629 |
635.8 | 628.85 | 9820 |
| 898 | -2.65 -0.42 % |
31-10-2024 15:15:00 Thursday |
628.66 626.01 |
630.4 | 626.01 | 7130 |
| 899 | 9.16 1.48 % |
31-10-2024 14:15:00 Thursday |
619.2 628.36 |
628.79 | 617.8 | 18390 |
| 900 | -0.58 -0.09 % |
31-10-2024 13:15:00 Thursday |
619.54 618.96 |
622.2 | 618.05 | 8860 |
| 901 | -2.74 -0.44 % |
31-10-2024 12:15:00 Thursday |
622.34 619.6 |
622.39 | 618.76 | 12705 |
| 902 | -2.46 -0.39 % |
31-10-2024 11:15:00 Thursday |
624.8 622.34 |
627.13 | 621.07 | 6360 |
| 903 | -1.9 -0.3 % |
31-10-2024 10:15:00 Thursday |
627.29 625.39 |
627.63 | 622.2 | 13630 |
| 904 | -16 -2.49 % |
31-10-2024 09:15:00 Thursday |
643.71 627.71 |
643.71 | 625.13 | 27215 |
| 905 | 0.46 0.07 % |
30-10-2024 15:15:00 Wednesday |
636.54 637 |
638.73 | 636.54 | 3145 |
| 906 | -1.16 -0.18 % |
30-10-2024 14:15:00 Wednesday |
637.6 636.44 |
639.67 | 636.24 | 4570 |
| 907 | -4.69 -0.73 % |
30-10-2024 13:15:00 Wednesday |
642.87 638.18 |
642.87 | 637.37 | 6395 |
| 908 | 0.94 0.15 % |
30-10-2024 12:15:00 Wednesday |
642.24 643.18 |
644.38 | 641.63 | 5260 |
| 909 | 1.3 0.2 % |
30-10-2024 11:15:00 Wednesday |
641.25 642.55 |
644.78 | 640.8 | 3695 |
| 910 | -0.98 -0.15 % |
30-10-2024 10:15:00 Wednesday |
642.74 641.76 |
642.88 | 635.3 | 11215 |
| 911 | -10.83 -1.66 % |
30-10-2024 09:15:00 Wednesday |
652.91 642.08 |
652.91 | 640.55 | 17975 |
| 912 | -2.67 -0.41 % |
29-10-2024 15:15:00 Tuesday |
652.71 650.04 |
654.02 | 650.04 | 3460 |
| 913 | -1.8 -0.27 % |
29-10-2024 14:15:00 Tuesday |
654.8 653 |
657 | 652 | 12520 |
| 914 | 9.29 1.44 % |
29-10-2024 13:15:00 Tuesday |
645 654.29 |
655.03 | 642.24 | 9545 |
| 915 | 4.73 0.74 % |
29-10-2024 12:15:00 Tuesday |
640.15 644.88 |
645.12 | 639.04 | 9200 |
| 916 | 2.63 0.41 % |
29-10-2024 11:15:00 Tuesday |
638 640.63 |
643.84 | 637.49 | 14775 |
| 917 | 0.92 0.14 % |
29-10-2024 10:15:00 Tuesday |
636.88 637.8 |
637.87 | 632.68 | 11270 |
| 918 | -13.86 -2.13 % |
29-10-2024 09:15:00 Tuesday |
650.94 637.08 |
650.94 | 633.68 | 24965 |
| 919 | -0.16 -0.02 % |
28-10-2024 15:15:00 Monday |
652.16 652 |
652.65 | 650.48 | 5165 |
| 920 | -7.33 -1.11 % |
28-10-2024 14:15:00 Monday |
659.27 651.94 |
659.28 | 650.9 | 17435 |
| 921 | 3.81 0.58 % |
28-10-2024 13:15:00 Monday |
655.08 658.89 |
660.6 | 653.22 | 13640 |
| 922 | -6.28 -0.95 % |
28-10-2024 12:15:00 Monday |
661.48 655.2 |
662.57 | 655.2 | 27270 |
| 923 | 2.86 0.43 % |
28-10-2024 11:15:00 Monday |
658.62 661.48 |
664.48 | 657.54 | 16260 |
| 924 | 8.33 1.28 % |
28-10-2024 10:15:00 Monday |
650.11 658.44 |
668.6 | 650.09 | 193360 |
| 925 | 14.89 2.35 % |
28-10-2024 09:15:00 Monday |
634.69 649.58 |
661.81 | 630.4 | 239955 |
| 926 | 4.68 0.76 % |
25-10-2024 15:15:00 Friday |
618.91 623.59 |
623.59 | 618.2 | 5980 |
| 927 | 10.87 1.79 % |
25-10-2024 14:15:00 Friday |
607.13 618 |
619.53 | 606.4 | 29650 |
| 928 | -13.36 -2.15 % |
25-10-2024 13:15:00 Friday |
620.09 606.73 |
620.09 | 606.6 | 10825 |
| 929 | -3.04 -0.49 % |
25-10-2024 12:15:00 Friday |
623.02 619.98 |
626.08 | 618.6 | 5595 |
| 930 | -2.8 -0.45 % |
25-10-2024 11:15:00 Friday |
626 623.2 |
626.34 | 618.98 | 13200 |
| 931 | -4.41 -0.7 % |
25-10-2024 10:15:00 Friday |
629.8 625.39 |
630.81 | 613.21 | 16405 |
| 932 | -17.53 -2.7 % |
25-10-2024 09:15:00 Friday |
649.03 631.5 |
651.95 | 628.2 | 27740 |
| 933 | 1.99 0.31 % |
24-10-2024 15:15:00 Thursday |
648.66 650.65 |
652.75 | 647.89 | 6365 |
| 934 | -0.97 -0.15 % |
24-10-2024 14:15:00 Thursday |
649.81 648.84 |
651.4 | 647.57 | 24145 |
| 935 | 1.9 0.29 % |
24-10-2024 13:15:00 Thursday |
648.4 650.3 |
650.44 | 646.86 | 8600 |
| 936 | 3.05 0.47 % |
24-10-2024 12:15:00 Thursday |
644.95 648 |
649.8 | 644.9 | 8230 |
| 937 | 1.39 0.22 % |
24-10-2024 11:15:00 Thursday |
643.32 644.71 |
646.6 | 643.32 | 27935 |
| 938 | -0.6 -0.09 % |
24-10-2024 10:15:00 Thursday |
644.21 643.61 |
645.27 | 640.99 | 29065 |
| 939 | 4.51 0.71 % |
24-10-2024 09:15:00 Thursday |
639.4 643.91 |
648.44 | 637.66 | 51905 |
| 940 | -0.03 0 % |
23-10-2024 15:15:00 Wednesday |
639.9 639.87 |
640.08 | 638.1 | 1620 |
| 941 | -4.22 -0.66 % |
23-10-2024 14:15:00 Wednesday |
644.12 639.9 |
644.12 | 638.09 | 7205 |
| 942 | -2.28 -0.35 % |
23-10-2024 13:15:00 Wednesday |
645.39 643.11 |
646.97 | 643.11 | 890 |
| 943 | 1.11 0.17 % |
23-10-2024 12:15:00 Wednesday |
643.71 644.82 |
645.92 | 643.52 | 1955 |
| 944 | -5.68 -0.87 % |
23-10-2024 11:15:00 Wednesday |
649.48 643.8 |
650.47 | 643.8 | 1466820 |
| 945 | 1.75 0.27 % |
23-10-2024 10:15:00 Wednesday |
645.52 647.27 |
651 | 643 | 17580 |
| 946 | 6.29 0.99 % |
23-10-2024 09:15:00 Wednesday |
637.89 644.18 |
651.14 | 634.13 | 23390 |
| 947 | -0.7 -0.11 % |
22-10-2024 15:15:00 Tuesday |
649.64 648.94 |
654.23 | 648.01 | 19985 |
| 948 | -9.84 -1.49 % |
22-10-2024 14:15:00 Tuesday |
659.3 649.46 |
659.3 | 648.15 | 52670 |
| 949 | -1.19 -0.18 % |
22-10-2024 13:15:00 Tuesday |
661.41 660.22 |
666.6 | 659.09 | 26895 |
| 950 | -5.98 -0.9 % |
22-10-2024 12:15:00 Tuesday |
666.62 660.64 |
669.4 | 657.8 | 9275 |
| 951 | -2.03 -0.3 % |
22-10-2024 11:15:00 Tuesday |
668.27 666.24 |
669.4 | 662.8 | 9700 |
| 952 | 2.95 0.44 % |
22-10-2024 10:15:00 Tuesday |
666.12 669.07 |
672.9 | 663 | 9610 |
| 953 | 5.07 0.77 % |
22-10-2024 09:15:00 Tuesday |
662.6 667.67 |
677.8 | 657.4 | 38245 |
| 954 | -0.65 -0.1 % |
21-10-2024 15:15:00 Monday |
662.99 662.34 |
663 | 660.03 | 2315 |
| 955 | -1.53 -0.23 % |
21-10-2024 14:15:00 Monday |
664.24 662.71 |
665.72 | 662 | 3475 |
| 956 | 3.79 0.57 % |
21-10-2024 13:15:00 Monday |
659.41 663.2 |
665.72 | 659.41 | 4240 |
| 957 | 2.37 0.36 % |
21-10-2024 12:15:00 Monday |
656.8 659.17 |
660 | 656.61 | 3290 |
| 958 | -2.27 -0.34 % |
21-10-2024 11:15:00 Monday |
658.53 656.26 |
658.56 | 654.6 | 6370 |
| 959 | -5.42 -0.82 % |
21-10-2024 10:15:00 Monday |
663.95 658.53 |
664.57 | 658.01 | 7910 |
| 960 | -7.68 -1.14 % |
21-10-2024 09:15:00 Monday |
672.03 664.35 |
674.27 | 659.99 | 20135 |
| 961 | 3.25 0.49 % |
18-10-2024 15:15:00 Friday |
668.75 672 |
672 | 667.8 | 8855 |
| 962 | -4.53 -0.67 % |
18-10-2024 14:15:00 Friday |
673.13 668.6 |
674.67 | 666.8 | 23670 |
| 963 | 14.75 2.24 % |
18-10-2024 13:15:00 Friday |
658.18 672.93 |
673.6 | 658.01 | 31135 |
| 964 | -2.92 -0.44 % |
18-10-2024 12:15:00 Friday |
660.93 658.01 |
663.29 | 658.01 | 511915 |
| 965 | 7.4 1.13 % |
18-10-2024 11:15:00 Friday |
653.24 660.64 |
662.99 | 650.83 | 6060 |
| 966 | 2.06 0.32 % |
18-10-2024 10:15:00 Friday |
649.3 651.36 |
652.09 | 648.3 | 5500 |
| 967 | 3.55 0.55 % |
18-10-2024 09:15:00 Friday |
644.76 648.31 |
651.44 | 629.25 | 46185 |
| 968 | -1.08 -0.17 % |
17-10-2024 15:15:00 Thursday |
651.6 650.52 |
652.1 | 650 | 7670 |
| 969 | 0.92 0.14 % |
17-10-2024 14:15:00 Thursday |
651.35 652.27 |
653.98 | 650.48 | 6480 |
| 970 | -7.26 -1.1 % |
17-10-2024 13:15:00 Thursday |
659 651.74 |
659 | 650.73 | 8345 |
| 971 | 1.08 0.16 % |
17-10-2024 12:15:00 Thursday |
657.56 658.64 |
660.43 | 656.61 | 1605 |
| 972 | -8.22 -1.24 % |
17-10-2024 11:15:00 Thursday |
665.26 657.04 |
666.65 | 654.9 | 14325 |
| 973 | -1.11 -0.17 % |
17-10-2024 10:15:00 Thursday |
666.91 665.8 |
670.51 | 664.78 | 3400 |
| 974 | -11.22 -1.66 % |
17-10-2024 09:15:00 Thursday |
676.2 664.98 |
676.5 | 659.82 | 10380 |
| 975 | -1.45 -0.21 % |
16-10-2024 15:15:00 Wednesday |
679.21 677.76 |
679.21 | 675.96 | 2090 |
| 976 | -0.13 -0.02 % |
16-10-2024 14:15:00 Wednesday |
678.3 678.17 |
681.1 | 677.57 | 8450 |
| 977 | 2.45 0.36 % |
16-10-2024 13:15:00 Wednesday |
675.83 678.28 |
678.28 | 674.28 | 5775 |
| 978 | 1.31 0.19 % |
16-10-2024 12:15:00 Wednesday |
674.58 675.89 |
676.75 | 674.4 | 2335 |
| 979 | 0.11 0.02 % |
16-10-2024 11:15:00 Wednesday |
675.6 675.71 |
676.96 | 673.58 | 6140 |
| 980 | 0.13 0.02 % |
16-10-2024 10:15:00 Wednesday |
677.66 677.79 |
678.63 | 674.18 | 4950 |
| 981 | -3.35 -0.49 % |
16-10-2024 09:15:00 Wednesday |
680.2 676.85 |
685.25 | 676.34 | 11365 |
| 982 | 0.23 0.03 % |
15-10-2024 15:15:00 Tuesday |
680.8 681.03 |
683 | 679.75 | 5670 |
| 983 | 0.14 0.02 % |
15-10-2024 14:15:00 Tuesday |
681.1 681.24 |
682.27 | 676.1 | 5135 |
| 984 | -1.61 -0.24 % |
15-10-2024 13:15:00 Tuesday |
681.07 679.46 |
681.45 | 679.46 | 3130 |
| 985 | 3.49 0.52 % |
15-10-2024 12:15:00 Tuesday |
677.6 681.09 |
682.23 | 676.6 | 4255 |
| 986 | 1.31 0.19 % |
15-10-2024 11:15:00 Tuesday |
676.29 677.6 |
677.66 | 674.51 | 855 |
| 987 | -2.76 -0.41 % |
15-10-2024 10:15:00 Tuesday |
678.76 676 |
680 | 674.94 | 2115 |
| 988 | -1.02 -0.15 % |
15-10-2024 09:15:00 Tuesday |
680 678.98 |
686.16 | 677.18 | 6330 |
| 989 | -0.52 -0.08 % |
14-10-2024 15:15:00 Monday |
679.04 678.52 |
679.65 | 677.62 | 3170 |
| 990 | 4.14 0.61 % |
14-10-2024 14:15:00 Monday |
675.26 679.4 |
680 | 675 | 3825 |
| 991 | -0.51 -0.08 % |
14-10-2024 13:15:00 Monday |
675.87 675.36 |
677.86 | 674.14 | 3530 |
| 992 | -3.68 -0.54 % |
14-10-2024 12:15:00 Monday |
679.82 676.14 |
680.01 | 675.35 | 2885 |
| 993 | 0.3 0.04 % |
14-10-2024 11:15:00 Monday |
679.99 680.29 |
681.31 | 678.29 | 3640 |
| 994 | -0.02 0 % |
14-10-2024 10:15:00 Monday |
679.1 679.08 |
681.99 | 676.64 | 7025 |
| 995 | 6.58 0.98 % |
14-10-2024 09:15:00 Monday |
672.01 678.59 |
685.77 | 669.73 | 34170 |
| 996 | 0.58 0.09 % |
11-10-2024 15:15:00 Friday |
668.16 668.74 |
669.46 | 667.11 | 6575 |
| 997 | 2.39 0.36 % |
11-10-2024 14:15:00 Friday |
666.8 669.19 |
669.81 | 666.34 | 3170 |
| 998 | 1.85 0.28 % |
11-10-2024 13:15:00 Friday |
664.6 666.45 |
669.6 | 664.6 | 4580 |
| 999 | 1.87 0.28 % |
11-10-2024 12:15:00 Friday |
663.08 664.95 |
665.46 | 663.08 | 3870 |
| 1000 | -0.95 -0.14 % |
11-10-2024 11:15:00 Friday |
663.85 662.9 |
664.48 | 661.54 | 4210 |
| 1001 | -3.18 -0.48 % |
11-10-2024 10:15:00 Friday |
666.55 663.37 |
668.47 | 663.37 | 6840 |
| 1002 | -2.34 -0.35 % |
11-10-2024 09:15:00 Friday |
668.89 666.55 |
670.45 | 664.15 | 13090 |
| 1003 | 2.75 0.41 % |
10-10-2024 15:15:00 Thursday |
666.8 669.55 |
670.42 | 666.29 | 3950 |
| 1004 | -2.41 -0.36 % |
10-10-2024 14:15:00 Thursday |
669.81 667.4 |
670 | 665.64 | 8045 |
| 1005 | -0.55 -0.08 % |
10-10-2024 13:15:00 Thursday |
669.75 669.2 |
673.8 | 668 | 4635 |
| 1006 | -0.91 -0.14 % |
10-10-2024 12:15:00 Thursday |
669.8 668.89 |
671.24 | 668.15 | 1935 |
| 1007 | -0.83 -0.12 % |
10-10-2024 11:15:00 Thursday |
671.03 670.2 |
671.19 | 666.88 | 8415 |
| 1008 | -0.4 -0.06 % |
10-10-2024 10:15:00 Thursday |
671.39 670.99 |
673.6 | 669.36 | 5645 |
| 1009 | -13.02 -1.91 % |
10-10-2024 09:15:00 Thursday |
683.03 670.01 |
683.03 | 670.01 | 13995 |
| 1010 | -3.18 -0.47 % |
09-10-2024 15:15:00 Wednesday |
678.22 675.04 |
678.6 | 675.04 | 2500 |
| 1011 | 0.03 0 % |
09-10-2024 14:15:00 Wednesday |
678.75 678.78 |
681 | 676.8 | 10185 |
| 1012 | -0.45 -0.07 % |
09-10-2024 13:15:00 Wednesday |
680.17 679.72 |
680.57 | 676 | 2915 |
| 1013 | -6.42 -0.94 % |
09-10-2024 12:15:00 Wednesday |
686.37 679.95 |
689 | 679.4 | 3655 |
| 1014 | -5.27 -0.76 % |
09-10-2024 11:15:00 Wednesday |
692 686.73 |
692.79 | 685.83 | 9610 |
| 1015 | -0.06 -0.01 % |
09-10-2024 10:15:00 Wednesday |
692.06 692 |
695.34 | 687.7 | 16810 |
| 1016 | 13.61 2.01 % |
09-10-2024 09:15:00 Wednesday |
677.79 691.4 |
696.2 | 669.15 | 22910 |
| 1017 | 4.6 0.69 % |
08-10-2024 15:15:00 Tuesday |
665 669.6 |
669.6 | 664.6 | 3355 |
| 1018 | -0.4 -0.06 % |
08-10-2024 14:15:00 Tuesday |
666.6 666.2 |
667.06 | 662.89 | 4820 |
| 1019 | 1.82 0.27 % |
08-10-2024 13:15:00 Tuesday |
665.46 667.28 |
670.66 | 665 | 4715 |
| 1020 | -2.2 -0.33 % |
08-10-2024 12:15:00 Tuesday |
667.81 665.61 |
674.48 | 665.2 | 20470 |
| 1021 | 3.21 0.48 % |
08-10-2024 11:15:00 Tuesday |
664.6 667.81 |
671.07 | 662.1 | 8770 |
| 1022 | 1.21 0.18 % |
08-10-2024 10:15:00 Tuesday |
663.5 664.71 |
667.09 | 661.11 | 8930 |
| 1023 | 9.57 1.47 % |
08-10-2024 09:15:00 Tuesday |
653.05 662.62 |
668.22 | 653.05 | 674740 |
| 1024 | 5.3 0.8 % |
07-10-2024 15:15:00 Monday |
658.42 663.72 |
663.72 | 658.38 | 6745 |
| 1025 | 3.1 0.47 % |
07-10-2024 14:15:00 Monday |
655.44 658.54 |
662 | 653.6 | 895865 |
| 1026 | 1.11 0.17 % |
07-10-2024 13:15:00 Monday |
654.72 655.83 |
657.15 | 651.27 | 6850 |
| 1027 | -2.18 -0.33 % |
07-10-2024 12:15:00 Monday |
656.64 654.46 |
658.83 | 653.41 | 9165 |
| 1028 | -1.73 -0.26 % |
07-10-2024 11:15:00 Monday |
657.84 656.11 |
661.23 | 653.91 | 8865 |
| 1029 | -7.74 -1.16 % |
07-10-2024 10:15:00 Monday |
665.3 657.56 |
667.92 | 652.01 | 19815 |
| 1030 | -5.79 -0.86 % |
07-10-2024 09:15:00 Monday |
672 666.21 |
682.75 | 663.55 | 29540 |
| 1031 | 0.13 0.02 % |
04-10-2024 15:15:00 Friday |
667.44 667.57 |
670.28 | 667.38 | 2140 |
| 1032 | 1.4 0.21 % |
04-10-2024 14:15:00 Friday |
666.23 667.63 |
668.8 | 663.36 | 6585 |
| 1033 | -0.84 -0.13 % |
04-10-2024 13:15:00 Friday |
667.16 666.32 |
667.3 | 663.09 | 11325 |
| 1034 | -4 -0.6 % |
04-10-2024 12:15:00 Friday |
672 668 |
675.2 | 667.13 | 6635 |
| 1035 | 1 0.15 % |
04-10-2024 11:15:00 Friday |
671.4 672.4 |
672.4 | 669.2 | 5050 |
| 1036 | 1.07 0.16 % |
04-10-2024 10:15:00 Friday |
670.11 671.18 |
672.37 | 664 | 18030 |
| 1037 | -11.49 -1.69 % |
04-10-2024 09:15:00 Friday |
681.6 670.11 |
681.6 | 669.62 | 26200 |
| 1038 | 2.05 0.3 % |
03-10-2024 15:15:00 Thursday |
680.8 682.85 |
684.3 | 679.57 | 17115 |
| 1039 | -4.48 -0.65 % |
03-10-2024 14:15:00 Thursday |
685.88 681.4 |
686.71 | 680.08 | 28040 |
| 1040 | -0.24 -0.03 % |
03-10-2024 13:15:00 Thursday |
686.16 685.92 |
689.79 | 684.2 | 8900 |
| 1041 | 1.05 0.15 % |
03-10-2024 12:15:00 Thursday |
685.55 686.6 |
691.21 | 685 | 8585 |
| 1042 | -3.77 -0.55 % |
03-10-2024 11:15:00 Thursday |
689.4 685.63 |
691.13 | 684.95 | 22810 |
| 1043 | -5.14 -0.74 % |
03-10-2024 10:15:00 Thursday |
694.54 689.4 |
696.35 | 688.6 | 27735 |
| 1044 | -13.03 -1.84 % |
03-10-2024 09:15:00 Thursday |
707.09 694.06 |
714.44 | 692.37 | 32885 |
| 1045 | 0.16 0.02 % |
01-10-2024 15:15:00 Tuesday |
713.86 714.02 |
715.26 | 712.46 | 950 |
| 1046 | -1.86 -0.26 % |
01-10-2024 14:15:00 Tuesday |
715.85 713.99 |
716 | 712.71 | 3845 |
| 1047 | -0.63 -0.09 % |
01-10-2024 13:15:00 Tuesday |
716.38 715.75 |
718 | 714.8 | 1625 |
| 1048 | -4.86 -0.68 % |
01-10-2024 12:15:00 Tuesday |
719.83 714.97 |
719.83 | 713.51 | 2180 |
| 1049 | -0.05 -0.01 % |
01-10-2024 11:15:00 Tuesday |
719.31 719.26 |
719.87 | 718.43 | 1120 |
| 1050 | -1.11 -0.15 % |
01-10-2024 10:15:00 Tuesday |
720 718.89 |
721.87 | 717.42 | 7040 |
| 1051 | 3.01 0.42 % |
01-10-2024 09:15:00 Tuesday |
716.99 720 |
725.1 | 712.2 | 12065 |
| 1052 | 1.28 0.18 % |
30-09-2024 15:15:00 Monday |
715.72 717 |
718.35 | 714.04 | 2090 |
| 1053 | -2.1 -0.29 % |
30-09-2024 14:15:00 Monday |
718.31 716.21 |
719.89 | 715 | 6015 |
| 1054 | -2.12 -0.29 % |
30-09-2024 13:15:00 Monday |
720.56 718.44 |
720.56 | 717.91 | 2050 |
| 1055 | -0.04 -0.01 % |
30-09-2024 12:15:00 Monday |
720.32 720.28 |
721 | 718.63 | 2475 |
| 1056 | -2.09 -0.29 % |
30-09-2024 11:15:00 Monday |
722.65 720.56 |
722.95 | 720.03 | 4335 |
| 1057 | -1.15 -0.16 % |
30-09-2024 10:15:00 Monday |
723.86 722.71 |
727.8 | 722.71 | 5315 |
| 1058 | 3.11 0.43 % |
30-09-2024 09:15:00 Monday |
720.85 723.96 |
727.93 | 720.85 | 8600 |
| 1059 | -2.48 -0.34 % |
27-09-2024 15:15:00 Friday |
726.25 723.77 |
726.54 | 722.89 | 8255 |
| 1060 | -3.71 -0.51 % |
27-09-2024 14:15:00 Friday |
729.4 725.69 |
729.6 | 721.13 | 16900 |
| 1061 | 4.2 0.58 % |
27-09-2024 13:15:00 Friday |
724.2 728.4 |
730 | 723.12 | 9925 |
| 1062 | -1.73 -0.24 % |
27-09-2024 12:15:00 Friday |
726.45 724.72 |
730.43 | 722.41 | 10655 |
| 1063 | -0.06 -0.01 % |
27-09-2024 11:15:00 Friday |
726.79 726.73 |
727.38 | 724.22 | 5140 |
| 1064 | 4.78 0.66 % |
27-09-2024 10:15:00 Friday |
722.01 726.79 |
727.31 | 721.4 | 10465 |
| 1065 | -3.41 -0.47 % |
27-09-2024 09:15:00 Friday |
725.59 722.18 |
728.59 | 720 | 20270 |
| 1066 | -1.19 -0.16 % |
26-09-2024 15:15:00 Thursday |
725.89 724.7 |
727 | 723.77 | 5095 |
| 1067 | 12.66 1.77 % |
26-09-2024 14:15:00 Thursday |
714 726.66 |
726.86 | 714 | 28915 |
| 1068 | 3.08 0.43 % |
26-09-2024 13:15:00 Thursday |
710.62 713.7 |
713.7 | 710.34 | 5310 |
| 1069 | 2.56 0.36 % |
26-09-2024 12:15:00 Thursday |
708.25 710.81 |
713.42 | 708.25 | 5930 |
| 1070 | -0.66 -0.09 % |
26-09-2024 11:15:00 Thursday |
709.6 708.94 |
709.6 | 706.2 | 3695 |
| 1071 | 1.98 0.28 % |
26-09-2024 10:15:00 Thursday |
707.62 709.6 |
709.65 | 706.88 | 2080 |
| 1072 | -3.12 -0.44 % |
26-09-2024 09:15:00 Thursday |
710.98 707.86 |
711 | 705.99 | 17775 |
| 1073 | 0.34 0.05 % |
25-09-2024 15:15:00 Wednesday |
705.66 706 |
707.04 | 705.06 | 3300 |
| 1074 | 4.32 0.62 % |
25-09-2024 14:15:00 Wednesday |
700.88 705.2 |
705.92 | 699.1 | 12635 |
| 1075 | -0.09 -0.01 % |
25-09-2024 13:15:00 Wednesday |
701.52 701.43 |
701.69 | 699.11 | 5125 |
| 1076 | 8.39 1.21 % |
25-09-2024 12:15:00 Wednesday |
692.24 700.63 |
701.53 | 692.24 | 7530 |
| 1077 | -5.07 -0.73 % |
25-09-2024 11:15:00 Wednesday |
697.28 692.21 |
698.42 | 691.81 | 6035 |
| 1078 | -1.01 -0.14 % |
25-09-2024 10:15:00 Wednesday |
697.69 696.68 |
698.45 | 694.96 | 9225 |
| 1079 | -5.27 -0.75 % |
25-09-2024 09:15:00 Wednesday |
703 697.73 |
705.02 | 697.68 | 12800 |
| 1080 | -0.02 0 % |
24-09-2024 15:15:00 Tuesday |
703.35 703.33 |
704.55 | 703.14 | 1490 |
| 1081 | -0.99 -0.14 % |
24-09-2024 14:15:00 Tuesday |
704.87 703.88 |
708 | 700.39 | 9330 |
| 1082 | -3.97 -0.56 % |
24-09-2024 13:15:00 Tuesday |
708.84 704.87 |
709.08 | 704 | 2280 |
| 1083 | -0.17 -0.02 % |
24-09-2024 12:15:00 Tuesday |
709.05 708.88 |
710.02 | 708.16 | 2830 |
| 1084 | 3.48 0.49 % |
24-09-2024 11:15:00 Tuesday |
705.12 708.6 |
709.52 | 705 | 3430 |
| 1085 | -3.5 -0.49 % |
24-09-2024 10:15:00 Tuesday |
709.12 705.62 |
709.65 | 703 | 2875 |
| 1086 | -8.68 -1.21 % |
24-09-2024 09:15:00 Tuesday |
717.95 709.27 |
717.95 | 704.65 | 4420 |
| 1087 | -1.77 -0.25 % |
23-09-2024 15:15:00 Monday |
713.29 711.52 |
714.24 | 711.52 | 2915 |
| 1088 | 3.26 0.46 % |
23-09-2024 14:15:00 Monday |
710.51 713.77 |
714.76 | 710.49 | 7975 |
| 1089 | -0.13 -0.02 % |
23-09-2024 13:15:00 Monday |
710.14 710.01 |
710.76 | 709.3 | 3135 |
| 1090 | 0.83 0.12 % |
23-09-2024 12:15:00 Monday |
709.2 710.03 |
711.58 | 708.57 | 4185 |
| 1091 | -2.77 -0.39 % |
23-09-2024 11:15:00 Monday |
712.32 709.55 |
713.36 | 708 | 5270 |
| 1092 | 0.22 0.03 % |
23-09-2024 10:15:00 Monday |
710.78 711 |
713.25 | 709.32 | 6765 |
| 1093 | 3.21 0.45 % |
23-09-2024 09:15:00 Monday |
707.6 710.81 |
722 | 707.6 | 33685 |
| 1094 | 0.6 0.08 % |
20-09-2024 15:15:00 Friday |
706.8 707.4 |
711.1 | 705 | 3910 |
| 1095 | -7.34 -1.03 % |
20-09-2024 14:15:00 Friday |
713.5 706.16 |
716.88 | 703.69 | 21090 |
| 1096 | 4.18 0.59 % |
20-09-2024 13:15:00 Friday |
708.8 712.98 |
714.34 | 708.5 | 10580 |
| 1097 | 0.7 0.1 % |
20-09-2024 12:15:00 Friday |
707.46 708.16 |
708.66 | 706.67 | 2895 |
| 1098 | 1.56 0.22 % |
20-09-2024 11:15:00 Friday |
706.04 707.6 |
708.95 | 704.22 | 3970 |
| 1099 | -0.65 -0.09 % |
20-09-2024 10:15:00 Friday |
707.37 706.72 |
708.02 | 703.31 | 7010 |
| 1100 | -3.15 -0.44 % |
20-09-2024 09:15:00 Friday |
709.87 706.72 |
712 | 704.2 | 29055 |
| 1101 | -1.18 -0.17 % |
19-09-2024 15:15:00 Thursday |
706.18 705 |
707.26 | 704.4 | 4590 |
| 1102 | 5.04 0.72 % |
19-09-2024 14:15:00 Thursday |
700.64 705.68 |
706.4 | 700.2 | 7895 |
| 1103 | -0.95 -0.14 % |
19-09-2024 13:15:00 Thursday |
701.28 700.33 |
704.47 | 700.33 | 6765 |
| 1104 | -3.36 -0.48 % |
19-09-2024 12:15:00 Thursday |
704.61 701.25 |
706.32 | 700 | 11835 |
| 1105 | -4.17 -0.59 % |
19-09-2024 11:15:00 Thursday |
708.69 704.52 |
709.13 | 701.13 | 17720 |
| 1106 | -6.87 -0.96 % |
19-09-2024 10:15:00 Thursday |
715.34 708.47 |
717.59 | 708.47 | 13775 |
| 1107 | -1.02 -0.14 % |
19-09-2024 09:15:00 Thursday |
716.99 715.97 |
724.49 | 711.96 | 46220 |
| 1108 | -3.48 -0.49 % |
18-09-2024 15:15:00 Wednesday |
715.23 711.75 |
715.45 | 711.75 | 6575 |
| 1109 | 5.26 0.74 % |
18-09-2024 14:15:00 Wednesday |
709.49 714.75 |
718.06 | 709.11 | 21955 |
| 1110 | 0.74 0.1 % |
18-09-2024 13:15:00 Wednesday |
708.79 709.53 |
711.51 | 707.14 | 12260 |
| 1111 | 3.79 0.54 % |
18-09-2024 12:15:00 Wednesday |
706.15 709.94 |
713.48 | 705.6 | 18155 |
| 1112 | 2.62 0.37 % |
18-09-2024 11:15:00 Wednesday |
703 705.62 |
708.49 | 703 | 12280 |
| 1113 | 6.74 0.97 % |
18-09-2024 10:15:00 Wednesday |
695.81 702.55 |
703.83 | 694.54 | 12835 |
| 1114 | 4.56 0.66 % |
18-09-2024 09:15:00 Wednesday |
691.42 695.98 |
698.88 | 688.41 | 15385 |
| 1115 | 2.06 0.3 % |
17-09-2024 15:15:00 Tuesday |
683.82 685.88 |
687.74 | 683.74 | 7450 |
| 1116 | -4.74 -0.69 % |
17-09-2024 14:15:00 Tuesday |
689.35 684.61 |
689.75 | 684 | 21185 |
| 1117 | -0.43 -0.06 % |
17-09-2024 13:15:00 Tuesday |
689.93 689.5 |
691.25 | 688.91 | 6470 |
| 1118 | 0.37 0.05 % |
17-09-2024 12:15:00 Tuesday |
689.81 690.18 |
690.34 | 687 | 9115 |
| 1119 | 3.1 0.45 % |
17-09-2024 11:15:00 Tuesday |
686.79 689.89 |
691.45 | 685.72 | 14110 |
| 1120 | -2.27 -0.33 % |
17-09-2024 10:15:00 Tuesday |
689.06 686.79 |
692.96 | 685 | 14105 |
| 1121 | 3.05 0.44 % |
17-09-2024 09:15:00 Tuesday |
685.68 688.73 |
690.6 | 681.7 | 21455 |
| 1122 | -0.8 -0.12 % |
16-09-2024 15:15:00 Monday |
684.53 683.73 |
684.8 | 682 | 2980 |
| 1123 | -0.68 -0.1 % |
16-09-2024 14:15:00 Monday |
684.39 683.71 |
685.09 | 683.02 | 6025 |
| 1124 | -1.83 -0.27 % |
16-09-2024 13:15:00 Monday |
685.63 683.8 |
688 | 683.8 | 11905 |
| 1125 | 4.6 0.68 % |
16-09-2024 12:15:00 Monday |
680.82 685.42 |
686 | 679.38 | 2690 |
| 1126 | -2.1 -0.31 % |
16-09-2024 11:15:00 Monday |
683 680.9 |
683.97 | 679.78 | 2420 |
| 1127 | 4.01 0.59 % |
16-09-2024 10:15:00 Monday |
678.71 682.72 |
682.72 | 678.71 | 2250 |
| 1128 | 3.29 0.49 % |
16-09-2024 09:15:00 Monday |
675.81 679.1 |
680.15 | 672.96 | 14200 |
| 1129 | -0.52 -0.08 % |
13-09-2024 15:15:00 Friday |
673.6 673.08 |
674.4 | 673 | 2905 |
| 1130 | -2.9 -0.43 % |
13-09-2024 14:15:00 Friday |
676.02 673.12 |
677.16 | 673 | 2965 |
| 1131 | -4.49 -0.66 % |
13-09-2024 13:15:00 Friday |
679.84 675.35 |
679.84 | 675.02 | 6760 |
| 1132 | 2.06 0.3 % |
13-09-2024 12:15:00 Friday |
677.78 679.84 |
681.03 | 677.56 | 1515 |
| 1133 | -1.82 -0.27 % |
13-09-2024 11:15:00 Friday |
680 678.18 |
680.97 | 676.57 | 4295 |
| 1134 | -1.61 -0.24 % |
13-09-2024 10:15:00 Friday |
682.29 680.68 |
684.58 | 680.34 | 6715 |
| 1135 | 2.83 0.42 % |
13-09-2024 09:15:00 Friday |
679.99 682.82 |
683.51 | 676.6 | 13580 |
| 1136 | -3.35 -0.49 % |
12-09-2024 15:15:00 Thursday |
681.35 678 |
681.35 | 677.83 | 8585 |
| 1137 | 3.45 0.51 % |
12-09-2024 14:15:00 Thursday |
677.61 681.06 |
682.52 | 676.47 | 63330 |
| 1138 | 1.16 0.17 % |
12-09-2024 13:15:00 Thursday |
675.95 677.11 |
677.66 | 671 | 80055 |
| 1139 | 4.42 0.66 % |
12-09-2024 12:15:00 Thursday |
671.9 676.32 |
676.76 | 671.37 | 87445 |
| 1140 | 4.28 0.64 % |
12-09-2024 11:15:00 Thursday |
667.72 672 |
672 | 665.74 | 61375 |
| 1141 | -0.32 -0.05 % |
12-09-2024 10:15:00 Thursday |
668 667.68 |
671.04 | 666.98 | 56670 |
| 1142 | 9.06 1.38 % |
12-09-2024 09:15:00 Thursday |
658.07 667.13 |
672.68 | 658.07 | 68630 |
| 1143 | -0.12 -0.02 % |
11-09-2024 15:15:00 Wednesday |
655.84 655.72 |
657.68 | 655.14 | 9010 |
| 1144 | 1.01 0.15 % |
11-09-2024 14:15:00 Wednesday |
654.82 655.83 |
657.4 | 652.75 | 17580 |
| 1145 | -3.4 -0.52 % |
11-09-2024 13:15:00 Wednesday |
658.01 654.61 |
659.4 | 654.61 | 5395 |
| 1146 | 1.94 0.3 % |
11-09-2024 12:15:00 Wednesday |
656.46 658.4 |
659.56 | 655.53 | 13370 |
| 1147 | 4.33 0.66 % |
11-09-2024 11:15:00 Wednesday |
652 656.33 |
656.6 | 650.83 | 9065 |
| 1148 | -0.11 -0.02 % |
11-09-2024 10:15:00 Wednesday |
652.51 652.4 |
653.24 | 650.93 | 4825 |
| 1149 | -3.15 -0.48 % |
11-09-2024 09:15:00 Wednesday |
655 651.85 |
655.64 | 651.8 | 15445 |
| 1150 | 0.76 0.12 % |
10-09-2024 15:15:00 Tuesday |
651.24 652 |
653.68 | 650.93 | 7160 |
| 1151 | -1.89 -0.29 % |
10-09-2024 14:15:00 Tuesday |
653.22 651.33 |
655.42 | 650.4 | 15050 |
| 1152 | 0.49 0.08 % |
10-09-2024 13:15:00 Tuesday |
653 653.49 |
656.78 | 651.53 | 11375 |
| 1153 | 3.06 0.47 % |
10-09-2024 12:15:00 Tuesday |
650.1 653.16 |
654 | 649.45 | 7545 |
| 1154 | -1.17 -0.18 % |
10-09-2024 11:15:00 Tuesday |
650.59 649.42 |
651.87 | 648.34 | 5990 |
| 1155 | -1.05 -0.16 % |
10-09-2024 10:15:00 Tuesday |
651.16 650.11 |
651.3 | 646.28 | 22630 |
| 1156 | -15.56 -2.33 % |
10-09-2024 09:15:00 Tuesday |
666.51 650.95 |
667.59 | 650.4 | 34385 |
| 1157 | -1.69 -0.25 % |
09-09-2024 15:15:00 Monday |
664.29 662.6 |
664.29 | 662.15 | 8880 |
| 1158 | 4.18 0.63 % |
09-09-2024 14:15:00 Monday |
660.11 664.29 |
664.64 | 658.8 | 37875 |
| 1159 | -3.88 -0.58 % |
09-09-2024 13:15:00 Monday |
663.8 659.92 |
664.39 | 656.45 | 29995 |
| 1160 | 6.74 1.03 % |
09-09-2024 12:15:00 Monday |
656.94 663.68 |
663.68 | 655.4 | 20180 |
| 1161 | 5.04 0.77 % |
09-09-2024 11:15:00 Monday |
652.11 657.15 |
662 | 652.11 | 60075 |
| 1162 | 7.18 1.11 % |
09-09-2024 10:15:00 Monday |
645.62 652.8 |
653 | 643.12 | 17070 |
| 1163 | -8.18 -1.25 % |
09-09-2024 09:15:00 Monday |
654.01 645.83 |
658.7 | 644.55 | 75600 |
| 1164 | 1.04 0.16 % |
06-09-2024 15:15:00 Friday |
646.65 647.69 |
648.96 | 646.65 | 2030 |
| 1165 | -2.52 -0.39 % |
06-09-2024 14:15:00 Friday |
649.36 646.84 |
649.86 | 644.96 | 3545 |
| 1166 | 2.94 0.45 % |
06-09-2024 13:15:00 Friday |
646.52 649.46 |
649.85 | 645.26 | 4385 |
| 1167 | -5.83 -0.89 % |
06-09-2024 12:15:00 Friday |
651.97 646.14 |
651.97 | 645.61 | 3165 |
| 1168 | 3.76 0.58 % |
06-09-2024 11:15:00 Friday |
648 651.76 |
653.02 | 647.56 | 3690 |
| 1169 | 1.2 0.19 % |
06-09-2024 10:15:00 Friday |
646.52 647.72 |
651.18 | 645.84 | 2940 |
| 1170 | -1.99 -0.31 % |
06-09-2024 09:15:00 Friday |
648.8 646.81 |
652.25 | 644 | 6295 |
| 1171 | -0.44 -0.07 % |
05-09-2024 15:15:00 Thursday |
649.18 648.74 |
650 | 647.94 | 4590 |
| 1172 | 0.49 0.08 % |
05-09-2024 14:15:00 Thursday |
648.7 649.19 |
649.57 | 646 | 8325 |
| 1173 | -1.08 -0.17 % |
05-09-2024 13:15:00 Thursday |
649.73 648.65 |
652.29 | 648.65 | 4235 |
| 1174 | -1.02 -0.16 % |
05-09-2024 12:15:00 Thursday |
650.45 649.43 |
651.59 | 649 | 2455 |
| 1175 | -3.95 -0.6 % |
05-09-2024 11:15:00 Thursday |
654.15 650.2 |
654.15 | 650.2 | 4155 |
| 1176 | -1.25 -0.19 % |
05-09-2024 10:15:00 Thursday |
655.4 654.15 |
656 | 650.45 | 6200 |
| 1177 | 6.45 0.99 % |
05-09-2024 09:15:00 Thursday |
648.6 655.05 |
658.89 | 648.6 | 25175 |
| 1178 | -0.86 -0.13 % |
04-09-2024 15:15:00 Wednesday |
649.27 648.41 |
649.57 | 647.34 | 3590 |
| 1179 | 1.04 0.16 % |
04-09-2024 14:15:00 Wednesday |
647.82 648.86 |
650 | 647.39 | 8435 |
| 1180 | 0.57 0.09 % |
04-09-2024 13:15:00 Wednesday |
647.25 647.82 |
648.75 | 647 | 10715 |
| 1181 | -2.25 -0.35 % |
04-09-2024 12:15:00 Wednesday |
648.25 646 |
648.57 | 645.35 | 15945 |
| 1182 | -3.35 -0.51 % |
04-09-2024 11:15:00 Wednesday |
651.79 648.44 |
652.51 | 648.44 | 3815 |
| 1183 | -2.21 -0.34 % |
04-09-2024 10:15:00 Wednesday |
655 652.79 |
655.95 | 649.04 | 17155 |
| 1184 | 24.56 3.9 % |
04-09-2024 09:15:00 Wednesday |
630.35 654.91 |
654.93 | 630.35 | 29755 |
| 1185 | -1.62 -0.25 % |
03-09-2024 15:15:00 Tuesday |
654 652.38 |
655.18 | 650.89 | 5745 |
| 1186 | 13.18 2.06 % |
03-09-2024 14:15:00 Tuesday |
640.01 653.19 |
656.82 | 639.81 | 57005 |
| 1187 | -4.87 -0.75 % |
03-09-2024 13:15:00 Tuesday |
645.82 640.95 |
645.82 | 638.89 | 11190 |
| 1188 | 0.37 0.06 % |
03-09-2024 12:15:00 Tuesday |
645.44 645.81 |
646.05 | 643.8 | 5555 |
| 1189 | 2.97 0.46 % |
03-09-2024 11:15:00 Tuesday |
642.8 645.77 |
647 | 642.45 | 6885 |
| 1190 | -5.46 -0.84 % |
03-09-2024 10:15:00 Tuesday |
649.46 644 |
651.16 | 644 | 9290 |
| 1191 | 5.95 0.93 % |
03-09-2024 09:15:00 Tuesday |
643 648.95 |
653.06 | 643 | 32385 |
| 1192 | -1.92 -0.3 % |
02-09-2024 15:15:00 Monday |
645.92 644 |
645.92 | 644 | 1925 |
| 1193 | -0.97 -0.15 % |
02-09-2024 14:15:00 Monday |
646.4 645.43 |
647.09 | 644.41 | 4460 |
| 1194 | -2.08 -0.32 % |
02-09-2024 13:15:00 Monday |
648.3 646.22 |
648.34 | 645.67 | 6260 |
| 1195 | -1.78 -0.27 % |
02-09-2024 12:15:00 Monday |
650.25 648.47 |
650.86 | 647.1 | 9220 |
| 1196 | 0.36 0.06 % |
02-09-2024 11:15:00 Monday |
650 650.36 |
651.68 | 649.2 | 4990 |
| 1197 | -0.15 -0.02 % |
02-09-2024 10:15:00 Monday |
649.99 649.84 |
649.99 | 645.68 | 3095 |
| 1198 | 8.93 1.39 % |
02-09-2024 09:15:00 Monday |
641.07 650 |
650 | 641.07 | 5925 |
| 1199 | -1.83 -0.28 % |
30-08-2024 15:15:00 Friday |
642.28 640.45 |
643.88 | 639.48 | 4025 |
| 1200 | 4.28 0.67 % |
30-08-2024 14:15:00 Friday |
637.18 641.46 |
641.82 | 636.9 | 7645 |
| 1201 | -0.95 -0.15 % |
30-08-2024 13:15:00 Friday |
638.63 637.68 |
639.2 | 637.47 | 1320 |
| 1202 | -0.5 -0.08 % |
30-08-2024 12:15:00 Friday |
639.37 638.87 |
640.45 | 638.87 | 465 |
| 1203 | -0.15 -0.02 % |
30-08-2024 11:15:00 Friday |
640.02 639.87 |
642.17 | 639.46 | 1000 |
| 1204 | -2.09 -0.33 % |
30-08-2024 10:15:00 Friday |
641.83 639.74 |
642.19 | 638.8 | 5010 |
| 1205 | 3.72 0.58 % |
30-08-2024 09:15:00 Friday |
637.23 640.95 |
645.41 | 635.32 | 12500 |
| 1206 | 0.41 0.06 % |
29-08-2024 15:15:00 Thursday |
640.38 640.79 |
641.54 | 638.82 | 3900 |
| 1207 | 2.64 0.41 % |
29-08-2024 14:15:00 Thursday |
637.74 640.38 |
641.34 | 635 | 15765 |
| 1208 | -4.42 -0.69 % |
29-08-2024 13:15:00 Thursday |
641.93 637.51 |
642.21 | 634.93 | 12855 |
| 1209 | -0.06 -0.01 % |
29-08-2024 12:15:00 Thursday |
641.61 641.55 |
643.44 | 639.82 | 5695 |
| 1210 | -2.33 -0.36 % |
29-08-2024 11:15:00 Thursday |
643.63 641.3 |
645.44 | 640.85 | 11445 |
| 1211 | -7.13 -1.1 % |
29-08-2024 10:15:00 Thursday |
650.88 643.75 |
651.16 | 642.23 | 20730 |
| 1212 | 14.03 2.2 % |
29-08-2024 09:15:00 Thursday |
636.64 650.67 |
652.53 | 636.57 | 34485 |
| 1213 | 0.19 0.03 % |
28-08-2024 15:15:00 Wednesday |
640 640.19 |
640.78 | 639.07 | 3705 |
| 1214 | -2.11 -0.33 % |
28-08-2024 14:15:00 Wednesday |
642.23 640.12 |
642.97 | 640.03 | 4740 |
| 1215 | 0.03 0 % |
28-08-2024 13:15:00 Wednesday |
642.37 642.4 |
644 | 641.25 | 5020 |
| 1216 | -1.98 -0.31 % |
28-08-2024 12:15:00 Wednesday |
643.98 642 |
643.98 | 642 | 3890 |
| 1217 | -1.46 -0.23 % |
28-08-2024 11:15:00 Wednesday |
645.75 644.29 |
646.3 | 643.28 | 3675 |
| 1218 | -0.61 -0.09 % |
28-08-2024 10:15:00 Wednesday |
646.77 646.16 |
647.85 | 642.18 | 8650 |
| 1219 | 0.22 0.03 % |
28-08-2024 09:15:00 Wednesday |
646.86 647.08 |
648.43 | 641 | 16110 |
| 1220 | -5.27 -0.81 % |
27-08-2024 15:15:00 Tuesday |
647.67 642.4 |
647.7 | 641.76 | 7710 |
| 1221 | -2.58 -0.4 % |
27-08-2024 14:15:00 Tuesday |
650.24 647.66 |
653.45 | 646.58 | 58910 |
| 1222 | 8.25 1.28 % |
27-08-2024 13:15:00 Tuesday |
642.12 650.37 |
650.83 | 639.63 | 13755 |
| 1223 | 4.79 0.75 % |
27-08-2024 12:15:00 Tuesday |
637.21 642 |
642.6 | 635.78 | 16090 |
| 1224 | 5.32 0.84 % |
27-08-2024 11:15:00 Tuesday |
632.48 637.8 |
639.65 | 632.48 | 6515 |
| 1225 | 1.78 0.28 % |
27-08-2024 10:15:00 Tuesday |
630.22 632 |
633.33 | 626.33 | 1710 |
| 1226 | -2.03 -0.32 % |
27-08-2024 09:15:00 Tuesday |
632.08 630.05 |
632.62 | 623.35 | 6575 |
| 1227 | 0.11 0.02 % |
26-08-2024 15:15:00 Monday |
631.97 632.08 |
632.62 | 630.92 | 2005 |
| 1228 | -1.38 -0.22 % |
26-08-2024 14:15:00 Monday |
634.28 632.9 |
634.36 | 632.04 | 1705 |
| 1229 | 0.85 0.13 % |
26-08-2024 13:15:00 Monday |
633.15 634 |
636.07 | 633.03 | 2440 |
| 1230 | 4.56 0.72 % |
26-08-2024 12:15:00 Monday |
629.76 634.32 |
634.4 | 629.6 | 4895 |
| 1231 | -0.44 -0.07 % |
26-08-2024 11:15:00 Monday |
630.64 630.2 |
631.48 | 628.74 | 2110 |
| 1232 | 0.82 0.13 % |
26-08-2024 10:15:00 Monday |
629.57 630.39 |
630.7 | 626.41 | 1950 |
| 1233 | 3.67 0.59 % |
26-08-2024 09:15:00 Monday |
625.38 629.05 |
631 | 622.26 | 5175 |
| 1234 | 0.17 0.03 % |
23-08-2024 15:15:00 Friday |
624.56 624.73 |
625.4 | 623.71 | 2345 |
| 1235 | -0.59 -0.09 % |
23-08-2024 14:15:00 Friday |
625.55 624.96 |
626.92 | 624.65 | 1870 |
| 1236 | -0.38 -0.06 % |
23-08-2024 13:15:00 Friday |
625.03 624.65 |
625.67 | 623.71 | 1795 |
| 1237 | -2.88 -0.46 % |
23-08-2024 12:15:00 Friday |
627.91 625.03 |
627.95 | 625.03 | 1645 |
| 1238 | 0.7 0.11 % |
23-08-2024 11:15:00 Friday |
626.84 627.54 |
628.41 | 625.2 | 2230 |
| 1239 | 0.58 0.09 % |
23-08-2024 10:15:00 Friday |
626.24 626.82 |
627.13 | 626.11 | 1875 |
| 1240 | -4.52 -0.72 % |
23-08-2024 09:15:00 Friday |
630.76 626.24 |
633.15 | 625.61 | 10250 |
| 1241 | -0.1 -0.02 % |
22-08-2024 15:15:00 Thursday |
628.1 628 |
630 | 628 | 2795 |
| 1242 | -0.72 -0.11 % |
22-08-2024 14:15:00 Thursday |
630.09 629.37 |
630.09 | 627.77 | 1845 |
| 1243 | 0.56 0.09 % |
22-08-2024 13:15:00 Thursday |
629.16 629.72 |
630.03 | 627.88 | 3450 |
| 1244 | -1.69 -0.27 % |
22-08-2024 12:15:00 Thursday |
630.85 629.16 |
630.96 | 628 | 2535 |
| 1245 | 1.87 0.3 % |
22-08-2024 11:15:00 Thursday |
629.93 631.8 |
632 | 628.57 | 2825 |
| 1246 | -0.43 -0.07 % |
22-08-2024 10:15:00 Thursday |
630.54 630.11 |
631.81 | 629.25 | 4080 |
| 1247 | 0.36 0.06 % |
22-08-2024 09:15:00 Thursday |
631.6 631.96 |
632.6 | 624.96 | 11270 |
| 1248 | -2.4 -0.38 % |
21-08-2024 15:15:00 Wednesday |
632.4 630 |
632.49 | 630 | 2615 |
| 1249 | 5.1 0.81 % |
21-08-2024 14:15:00 Wednesday |
627.2 632.3 |
632.34 | 625.6 | 10100 |
| 1250 | -3.7 -0.59 % |
21-08-2024 13:15:00 Wednesday |
631.55 627.85 |
631.66 | 627 | 5450 |
| 1251 | -0.05 -0.01 % |
21-08-2024 12:15:00 Wednesday |
631.6 631.55 |
632.84 | 630.55 | 855 |
| 1252 | -1.79 -0.28 % |
21-08-2024 11:15:00 Wednesday |
633.94 632.15 |
635.39 | 630.93 | 2985 |
| 1253 | -0.65 -0.1 % |
21-08-2024 10:15:00 Wednesday |
633.37 632.72 |
637.31 | 632.72 | 11425 |
| 1254 | 2.38 0.38 % |
21-08-2024 09:15:00 Wednesday |
631.63 634.01 |
637.8 | 624.15 | 15555 |
| 1255 | -2.92 -0.46 % |
20-08-2024 15:15:00 Tuesday |
632.47 629.55 |
632.94 | 629.2 | 7630 |
| 1256 | -2.5 -0.39 % |
20-08-2024 14:15:00 Tuesday |
634 631.5 |
635.22 | 631.5 | 13390 |
| 1257 | 3.2 0.51 % |
20-08-2024 13:15:00 Tuesday |
631.8 635 |
635 | 630.4 | 12490 |
| 1258 | 2.09 0.33 % |
20-08-2024 12:15:00 Tuesday |
629.62 631.71 |
632.42 | 629.17 | 17720 |
| 1259 | 4.29 0.69 % |
20-08-2024 11:15:00 Tuesday |
625.71 630 |
632.67 | 624 | 58055 |
| 1260 | 6.54 1.06 % |
20-08-2024 10:15:00 Tuesday |
619.18 625.72 |
626.51 | 618.85 | 21160 |
| 1261 | -6.38 -1.02 % |
20-08-2024 09:15:00 Tuesday |
624.9 618.52 |
624.9 | 610.91 | 76775 |
| 1262 | 1.02 0.17 % |
19-08-2024 15:15:00 Monday |
614.98 616 |
616.4 | 613.72 | 28180 |
| 1263 | 4.34 0.71 % |
19-08-2024 14:15:00 Monday |
610.68 615.02 |
616.49 | 610.09 | 19595 |
| 1264 | 2.63 0.43 % |
19-08-2024 13:15:00 Monday |
608.07 610.7 |
610.7 | 607.56 | 8255 |
| 1265 | 2.43 0.4 % |
19-08-2024 12:15:00 Monday |
605.61 608.04 |
608.15 | 605.61 | 5395 |
| 1266 | -2.44 -0.4 % |
19-08-2024 11:15:00 Monday |
607.09 604.65 |
607.28 | 603 | 7500 |
| 1267 | -2.09 -0.34 % |
19-08-2024 10:15:00 Monday |
608.42 606.33 |
608.47 | 606.11 | 22935 |
| 1268 | 2.96 0.49 % |
19-08-2024 09:15:00 Monday |
604 606.96 |
614 | 603.26 | 63820 |
| 1269 | -3.74 -0.63 % |
16-08-2024 15:15:00 Friday |
596.76 593.02 |
596.89 | 593.02 | 15190 |
| 1270 | 0.1 0.02 % |
16-08-2024 14:15:00 Friday |
596.82 596.92 |
598 | 595.26 | 28650 |
| 1271 | 8.52 1.45 % |
16-08-2024 13:15:00 Friday |
588.99 597.51 |
597.51 | 588.99 | 29110 |
| 1272 | -1.57 -0.27 % |
16-08-2024 12:15:00 Friday |
590.98 589.41 |
590.98 | 588.59 | 2410 |
| 1273 | 4.3 0.73 % |
16-08-2024 11:15:00 Friday |
586.15 590.45 |
591 | 585.76 | 8245 |
| 1274 | -3.92 -0.66 % |
16-08-2024 10:15:00 Friday |
590.27 586.35 |
593.8 | 586.35 | 13755 |
| 1275 | 10.99 1.9 % |
16-08-2024 09:15:00 Friday |
579.11 590.1 |
591.03 | 579.11 | 30420 |
| 1276 | 1.46 0.25 % |
14-08-2024 15:15:00 Wednesday |
579.34 580.8 |
580.8 | 578.17 | 2835 |
| 1277 | -1.02 -0.18 % |
14-08-2024 14:15:00 Wednesday |
579.83 578.81 |
580.44 | 578 | 2620 |
| 1278 | -1.42 -0.24 % |
14-08-2024 13:15:00 Wednesday |
581.13 579.71 |
581.58 | 578.88 | 3440 |
| 1279 | 0.75 0.13 % |
14-08-2024 12:15:00 Wednesday |
580.34 581.09 |
582.32 | 579.4 | 3045 |
| 1280 | 0.62 0.11 % |
14-08-2024 11:15:00 Wednesday |
579.38 580 |
581 | 578.06 | 6050 |
| 1281 | 3.81 0.66 % |
14-08-2024 10:15:00 Wednesday |
576.05 579.86 |
579.86 | 573.01 | 9075 |
| 1282 | -3.32 -0.57 % |
14-08-2024 09:15:00 Wednesday |
578.66 575.34 |
582.8 | 572.71 | 16940 |
| 1283 | 0.78 0.13 % |
13-08-2024 15:15:00 Tuesday |
577.79 578.57 |
581.19 | 577.59 | 62115 |
| 1284 | 1.83 0.32 % |
13-08-2024 14:15:00 Tuesday |
576.02 577.85 |
580 | 572.76 | 91020 |
| 1285 | -3.48 -0.6 % |
13-08-2024 13:15:00 Tuesday |
580.02 576.54 |
581.61 | 574.12 | 184355 |
| 1286 | -5.67 -0.97 % |
13-08-2024 12:15:00 Tuesday |
585.4 579.73 |
585.75 | 578.89 | 11960 |
| 1287 | 0.8 0.14 % |
13-08-2024 11:15:00 Tuesday |
585.7 586.5 |
587.88 | 584.77 | 2945 |
| 1288 | -1.96 -0.33 % |
13-08-2024 10:15:00 Tuesday |
587.63 585.67 |
588.92 | 583.35 | 7295 |
| 1289 | -8.66 -1.45 % |
13-08-2024 09:15:00 Tuesday |
596.2 587.54 |
598.62 | 586.2 | 12250 |
| 1290 | -1.58 -0.27 % |
12-08-2024 15:15:00 Monday |
595.6 594.02 |
595.6 | 592.83 | 7045 |
| 1291 | -5.4 -0.9 % |
12-08-2024 14:15:00 Monday |
601.36 595.96 |
602.32 | 595.26 | 6120 |
| 1292 | 3.51 0.59 % |
12-08-2024 13:15:00 Monday |
598.36 601.87 |
603.3 | 598.36 | 12880 |
| 1293 | -0.75 -0.13 % |
12-08-2024 12:15:00 Monday |
598.8 598.05 |
599.6 | 596.43 | 2390 |
| 1294 | 3.7 0.62 % |
12-08-2024 11:15:00 Monday |
594 597.7 |
600 | 593.99 | 6900 |
| 1295 | 4.18 0.71 % |
12-08-2024 10:15:00 Monday |
589 593.18 |
594 | 589 | 3730 |
| 1296 | 4.4 0.75 % |
12-08-2024 09:15:00 Monday |
584.01 588.41 |
593.88 | 584.01 | 5305 |
| 1297 | 0.07 0.01 % |
09-08-2024 15:15:00 Friday |
591.19 591.26 |
592.68 | 590.52 | 5995 |
| 1298 | -1.29 -0.22 % |
09-08-2024 14:15:00 Friday |
593.06 591.77 |
593.06 | 586 | 6170 |
| 1299 | 7.26 1.24 % |
09-08-2024 13:15:00 Friday |
586.54 593.8 |
593.8 | 585.42 | 4910 |
| 1300 | -3.4 -0.58 % |
09-08-2024 12:15:00 Friday |
590.2 586.8 |
590.7 | 585.8 | 11000 |
| 1301 | 3.51 0.6 % |
09-08-2024 11:15:00 Friday |
587.2 590.71 |
594.2 | 587.11 | 15450 |
| 1302 | 0.63 0.11 % |
09-08-2024 10:15:00 Friday |
585.95 586.58 |
586.58 | 583.12 | 5745 |
| 1303 | 5.23 0.9 % |
09-08-2024 09:15:00 Friday |
580.26 585.49 |
588.3 | 576.36 | 11300 |
| 1304 | -0.71 -0.12 % |
08-08-2024 15:15:00 Thursday |
574.57 573.86 |
574.82 | 571.48 | 2345 |
| 1305 | -4.18 -0.72 % |
08-08-2024 14:15:00 Thursday |
578.51 574.33 |
578.51 | 573.71 | 93090 |
| 1306 | -0.18 -0.03 % |
08-08-2024 13:15:00 Thursday |
577.52 577.34 |
578.99 | 576.24 | 3310 |
| 1307 | -3.02 -0.52 % |
08-08-2024 12:15:00 Thursday |
581.18 578.16 |
583.45 | 577.3 | 10490 |
| 1308 | 1.62 0.28 % |
08-08-2024 11:15:00 Thursday |
577.92 579.54 |
580 | 576.23 | 5700 |
| 1309 | 1.14 0.2 % |
08-08-2024 10:15:00 Thursday |
576.74 577.88 |
580.19 | 576 | 6345 |
| 1310 | -8.64 -1.48 % |
08-08-2024 09:15:00 Thursday |
585.64 577 |
585.64 | 575.2 | 8715 |
| 1311 | -1.56 -0.27 % |
07-08-2024 15:15:00 Wednesday |
585.91 584.35 |
585.94 | 584.35 | 1215 |
| 1312 | 3.91 0.67 % |
07-08-2024 14:15:00 Wednesday |
581.88 585.79 |
586.4 | 581.16 | 3155 |
| 1313 | 3.59 0.62 % |
07-08-2024 13:15:00 Wednesday |
577.37 580.96 |
581.2 | 575.18 | 785 |
| 1314 | -1.96 -0.34 % |
07-08-2024 12:15:00 Wednesday |
578 576.04 |
579.27 | 576.04 | 2095 |
| 1315 | -2.74 -0.47 % |
07-08-2024 11:15:00 Wednesday |
579.75 577.01 |
579.92 | 576.4 | 2735 |
| 1316 | -1.9 -0.33 % |
07-08-2024 10:15:00 Wednesday |
581.7 579.8 |
586.07 | 579.65 | 9010 |
| 1317 | 3.34 0.58 % |
07-08-2024 09:15:00 Wednesday |
578.39 581.73 |
582 | 574.25 | 8945 |
| 1318 | 0.14 0.02 % |
06-08-2024 15:15:00 Tuesday |
567.06 567.2 |
568.77 | 565.3 | 4510 |
| 1319 | 0.62 0.11 % |
06-08-2024 14:15:00 Tuesday |
566.68 567.3 |
570.76 | 565.09 | 9470 |
| 1320 | -6.9 -1.2 % |
06-08-2024 13:15:00 Tuesday |
573.86 566.96 |
574.95 | 566.8 | 7325 |
| 1321 | 2.63 0.46 % |
06-08-2024 12:15:00 Tuesday |
570.76 573.39 |
573.86 | 570 | 3450 |
| 1322 | 1.72 0.3 % |
06-08-2024 11:15:00 Tuesday |
569.27 570.99 |
571.35 | 566.83 | 4245 |
| 1323 | -6.79 -1.18 % |
06-08-2024 10:15:00 Tuesday |
575.99 569.2 |
577.7 | 567.6 | 10775 |
| 1324 | -5.92 -1.02 % |
06-08-2024 09:15:00 Tuesday |
581.72 575.8 |
587.85 | 575.8 | 22270 |
| 1325 | -2.53 -0.44 % |
05-08-2024 15:15:00 Monday |
578.53 576 |
579.63 | 576 | 7230 |
| 1326 | -1.63 -0.28 % |
05-08-2024 14:15:00 Monday |
580.31 578.68 |
580.89 | 576.36 | 7100 |
| 1327 | 0.87 0.15 % |
05-08-2024 13:15:00 Monday |
578.38 579.25 |
581.8 | 577.87 | 6790 |
| 1328 | -0.17 -0.03 % |
05-08-2024 12:15:00 Monday |
578.33 578.16 |
580.19 | 573.27 | 5075 |
| 1329 | 7.95 1.39 % |
05-08-2024 11:15:00 Monday |
570.02 577.97 |
579.13 | 561.87 | 33100 |
| 1330 | -13.6 -2.33 % |
05-08-2024 10:15:00 Monday |
583.6 570 |
583.72 | 570 | 27035 |
| 1331 | 3.71 0.64 % |
05-08-2024 09:15:00 Monday |
580.05 583.76 |
587.23 | 569.72 | 46365 |
| 1332 | -0.42 -0.07 % |
02-08-2024 15:15:00 Friday |
598.42 598 |
598.96 | 595.81 | 15345 |
| 1333 | -2.6 -0.43 % |
02-08-2024 14:15:00 Friday |
601.4 598.8 |
603.05 | 598 | 20460 |
| 1334 | -0.35 -0.06 % |
02-08-2024 13:15:00 Friday |
601.85 601.5 |
603.22 | 600.61 | 18375 |
| 1335 | 3.31 0.55 % |
02-08-2024 12:15:00 Friday |
598.25 601.56 |
602.86 | 597.69 | 21780 |
| 1336 | -1.26 -0.21 % |
02-08-2024 11:15:00 Friday |
599.05 597.79 |
604.55 | 597.21 | 34610 |
| 1337 | 7.44 1.26 % |
02-08-2024 10:15:00 Friday |
591.67 599.11 |
600 | 590.64 | 23510 |
| 1338 | 1.78 0.3 % |
02-08-2024 09:15:00 Friday |
590 591.78 |
592.26 | 584.06 | 37975 |
| 1339 | -1.99 -0.33 % |
01-08-2024 15:15:00 Thursday |
598.4 596.41 |
599.4 | 595.6 | 18145 |
| 1340 | 6.95 1.18 % |
01-08-2024 14:15:00 Thursday |
591.3 598.25 |
599.79 | 591.3 | 44215 |
| 1341 | 5.24 0.89 % |
01-08-2024 13:15:00 Thursday |
588.02 593.26 |
595.36 | 588.02 | 15285 |
| 1342 | -5.82 -0.98 % |
01-08-2024 12:15:00 Thursday |
594 588.18 |
595 | 586.9 | 23945 |
| 1343 | 1.56 0.26 % |
01-08-2024 11:15:00 Thursday |
592.44 594 |
596.83 | 592.44 | 49180 |
| 1344 | 3.08 0.52 % |
01-08-2024 10:15:00 Thursday |
589.61 592.69 |
592.99 | 588.46 | 40465 |
| 1345 | 2.2 0.37 % |
01-08-2024 09:15:00 Thursday |
587.1 589.3 |
591.87 | 584.24 | 42375 |
| 1346 | -0.26 -0.04 % |
31-07-2024 15:15:00 Wednesday |
586.41 586.15 |
587.88 | 585.97 | 14655 |
| 1347 | 1.55 0.27 % |
31-07-2024 14:15:00 Wednesday |
584.8 586.35 |
586.6 | 584.8 | 7445 |
| 1348 | 0.64 0.11 % |
31-07-2024 13:15:00 Wednesday |
584.06 584.7 |
585.3 | 583.56 | 3435 |
| 1349 | -0.26 -0.04 % |
31-07-2024 12:15:00 Wednesday |
584.32 584.06 |
585.35 | 583.01 | 4945 |
| 1350 | -0.57 -0.1 % |
31-07-2024 11:15:00 Wednesday |
585.08 584.51 |
585.6 | 584 | 12540 |
| 1351 | -1.98 -0.34 % |
31-07-2024 10:15:00 Wednesday |
587.28 585.3 |
587.5 | 584.44 | 22555 |
| 1352 | -3.08 -0.52 % |
31-07-2024 09:15:00 Wednesday |
589.98 586.9 |
589.98 | 583.95 | 22950 |
| 1353 | -0.11 -0.02 % |
30-07-2024 15:15:00 Tuesday |
582.41 582.3 |
583.2 | 581.35 | 11795 |
| 1354 | -7.11 -1.21 % |
30-07-2024 14:15:00 Tuesday |
589.44 582.33 |
595.72 | 581.28 | 28565 |
| 1355 | 1.58 0.27 % |
30-07-2024 13:15:00 Tuesday |
587.6 589.18 |
589.18 | 584 | 7280 |
| 1356 | 3.84 0.66 % |
30-07-2024 12:15:00 Tuesday |
583.76 587.6 |
589.4 | 580.8 | 18640 |
| 1357 | -1.79 -0.31 % |
30-07-2024 11:15:00 Tuesday |
585.43 583.64 |
587.8 | 582.29 | 16100 |
| 1358 | 4.74 0.82 % |
30-07-2024 10:15:00 Tuesday |
580.62 585.36 |
589.44 | 579.99 | 20060 |
| 1359 | -7.66 -1.3 % |
30-07-2024 09:15:00 Tuesday |
588.2 580.54 |
589.07 | 578.79 | 33330 |
| 1360 | -1.53 -0.26 % |
29-07-2024 15:15:00 Monday |
588.53 587 |
589.43 | 586.23 | 11205 |
| 1361 | 6.42 1.1 % |
29-07-2024 14:15:00 Monday |
582.11 588.53 |
591.93 | 582 | 35165 |
| 1362 | -7.82 -1.33 % |
29-07-2024 13:15:00 Monday |
590 582.18 |
590 | 582.18 | 23400 |
| 1363 | -2.45 -0.41 % |
29-07-2024 12:15:00 Monday |
592.99 590.54 |
594.4 | 588.81 | 33240 |
| 1364 | 5.28 0.9 % |
29-07-2024 11:15:00 Monday |
588.6 593.88 |
596.8 | 587.9 | 29610 |
| 1365 | 5.12 0.88 % |
29-07-2024 10:15:00 Monday |
583.66 588.78 |
589.56 | 583.4 | 24110 |
| 1366 | -13.03 -2.18 % |
29-07-2024 09:15:00 Monday |
596.75 583.72 |
607.04 | 581.07 | 144475 |
| 1367 | 1.78 0.3 % |
26-07-2024 15:15:00 Friday |
584.62 586.4 |
587.4 | 583.09 | 41630 |
| 1368 | 1.63 0.28 % |
26-07-2024 14:15:00 Friday |
582.27 583.9 |
597.4 | 582.12 | 844475 |
| 1369 | 29 5.24 % |
26-07-2024 13:15:00 Friday |
553.2 582.2 |
582.2 | 544.14 | 261300 |
| 1370 | 1.8 0.33 % |
26-07-2024 12:15:00 Friday |
552 553.8 |
557.53 | 543.46 | 47710 |
| 1371 | -0.59 -0.11 % |
26-07-2024 11:15:00 Friday |
552.4 551.81 |
554.46 | 550.8 | 13950 |
| 1372 | 2.72 0.49 % |
26-07-2024 10:15:00 Friday |
549.68 552.4 |
552.4 | 548.14 | 17155 |
| 1373 | 13.47 2.51 % |
26-07-2024 09:15:00 Friday |
536.21 549.68 |
552 | 536.21 | 43920 |
| 1374 | 0.42 0.08 % |
25-07-2024 15:15:00 Thursday |
535.82 536.24 |
536.4 | 534.57 | 4375 |
| 1375 | 2.26 0.42 % |
25-07-2024 14:15:00 Thursday |
533.56 535.82 |
537.4 | 532 | 81860 |
| 1376 | -0.75 -0.14 % |
25-07-2024 13:15:00 Thursday |
533.83 533.08 |
536.64 | 531.8 | 9960 |
| 1377 | 4.88 0.92 % |
25-07-2024 12:15:00 Thursday |
527.62 532.5 |
535.04 | 527.62 | 12060 |
| 1378 | -4.06 -0.76 % |
25-07-2024 11:15:00 Thursday |
532.03 527.97 |
532.03 | 527.4 | 133795 |
| 1379 | -1.54 -0.29 % |
25-07-2024 10:15:00 Thursday |
533.57 532.03 |
533.69 | 530.2 | 13370 |
| 1380 | -4.5 -0.84 % |
25-07-2024 09:15:00 Thursday |
538.39 533.89 |
540.51 | 531.4 | 22905 |
| 1381 | 3.63 0.67 % |
24-07-2024 15:15:00 Wednesday |
543.33 546.96 |
547.89 | 543.33 | 3940 |
| 1382 | 1.69 0.31 % |
24-07-2024 14:15:00 Wednesday |
541.31 543 |
547.99 | 540.58 | 10625 |
| 1383 | -2.51 -0.46 % |
24-07-2024 13:15:00 Wednesday |
543.99 541.48 |
546.19 | 533.01 | 22255 |
| 1384 | -1.91 -0.35 % |
24-07-2024 12:15:00 Wednesday |
545.2 543.29 |
545.2 | 541.02 | 3060 |
| 1385 | -0.96 -0.18 % |
24-07-2024 11:15:00 Wednesday |
546.37 545.41 |
547.18 | 543.6 | 5530 |
| 1386 | 0.2 0.04 % |
24-07-2024 10:15:00 Wednesday |
546.18 546.38 |
548.14 | 542.88 | 6005 |
| 1387 | -0.63 -0.12 % |
24-07-2024 09:15:00 Wednesday |
546.61 545.98 |
551.97 | 543.51 | 16220 |
| 1388 | -2.59 -0.47 % |
23-07-2024 15:15:00 Tuesday |
548.94 546.35 |
548.94 | 544.66 | 96910 |
| 1389 | -3.68 -0.67 % |
23-07-2024 14:15:00 Tuesday |
552.05 548.37 |
556.89 | 547.6 | 48875 |
| 1390 | 9.45 1.74 % |
23-07-2024 13:15:00 Tuesday |
542.6 552.05 |
552.79 | 542.6 | 44175 |
| 1391 | -4.69 -0.86 % |
23-07-2024 12:15:00 Tuesday |
547.4 542.71 |
550 | 532.93 | 152030 |
| 1392 | -5.36 -0.97 % |
23-07-2024 11:15:00 Tuesday |
552.76 547.4 |
552.76 | 543.2 | 220745 |
| 1393 | 1.75 0.32 % |
23-07-2024 10:15:00 Tuesday |
550.84 552.59 |
555 | 548.2 | 14335 |
| 1394 | -10.32 -1.84 % |
23-07-2024 09:15:00 Tuesday |
560.01 549.69 |
562.44 | 549.6 | 27205 |
| 1395 | 0.04 0.01 % |
22-07-2024 15:15:00 Monday |
566.36 566.4 |
566.45 | 563.44 | 2210 |
| 1396 | -0.55 -0.1 % |
22-07-2024 14:15:00 Monday |
566.07 565.52 |
568.55 | 565.03 | 1240 |
| 1397 | -3.28 -0.58 % |
22-07-2024 13:15:00 Monday |
569.2 565.92 |
569.2 | 565.92 | 495 |
| 1398 | -0.73 -0.13 % |
22-07-2024 12:15:00 Monday |
567.37 566.64 |
569 | 564.94 | 1875 |
| 1399 | 1.22 0.22 % |
22-07-2024 11:15:00 Monday |
565.43 566.65 |
567.37 | 564.29 | 1545 |
| 1400 | 2.17 0.39 % |
22-07-2024 10:15:00 Monday |
563.41 565.58 |
566.71 | 561.91 | 3795 |
| 1401 | 2.19 0.39 % |
22-07-2024 09:15:00 Monday |
559.81 562 |
563.25 | 553.35 | 8250 |
| 1402 | -2.43 -0.43 % |
19-07-2024 15:15:00 Friday |
562.87 560.44 |
563.1 | 558.2 | 3960 |
| 1403 | -1.93 -0.34 % |
19-07-2024 14:15:00 Friday |
565 563.07 |
565.35 | 562.3 | 3555 |
| 1404 | 2.07 0.37 % |
19-07-2024 13:15:00 Friday |
562.57 564.64 |
568.68 | 562.3 | 2065 |
| 1405 | -3.03 -0.54 % |
19-07-2024 12:15:00 Friday |
566.03 563 |
566.03 | 561.91 | 3620 |
| 1406 | 2.58 0.46 % |
19-07-2024 11:15:00 Friday |
562.89 565.47 |
565.47 | 559.84 | 4750 |
| 1407 | -0.94 -0.17 % |
19-07-2024 10:15:00 Friday |
564.13 563.19 |
569.52 | 561.18 | 3310 |
| 1408 | -8.73 -1.52 % |
19-07-2024 09:15:00 Friday |
573.25 564.52 |
575 | 564 | 12675 |
| 1409 | -2.18 -0.38 % |
18-07-2024 15:15:00 Thursday |
574.18 572 |
574.4 | 571.51 | 8925 |
| 1410 | 0.62 0.11 % |
18-07-2024 14:15:00 Thursday |
573.38 574 |
574.5 | 570.49 | 17140 |
| 1411 | 4.02 0.71 % |
18-07-2024 13:15:00 Thursday |
569.2 573.22 |
574.5 | 568.14 | 21700 |
| 1412 | 5.31 0.94 % |
18-07-2024 12:15:00 Thursday |
563.81 569.12 |
569.2 | 563.01 | 9735 |
| 1413 | 3.41 0.61 % |
18-07-2024 11:15:00 Thursday |
560.24 563.65 |
563.8 | 558.89 | 11100 |
| 1414 | -5.93 -1.05 % |
18-07-2024 10:15:00 Thursday |
566.94 561.01 |
566.99 | 560.64 | 8400 |
| 1415 | 5.47 0.98 % |
18-07-2024 09:15:00 Thursday |
560 565.47 |
567.86 | 555.45 | 24160 |
| 1416 | 3.15 0.56 % |
16-07-2024 15:15:00 Tuesday |
561.11 564.26 |
565.26 | 561 | 4875 |
| 1417 | -7.08 -1.25 % |
16-07-2024 14:15:00 Tuesday |
568.4 561.32 |
570.23 | 560.6 | 10945 |
| 1418 | 0.38 0.07 % |
16-07-2024 13:15:00 Tuesday |
568.08 568.46 |
569.48 | 566.2 | 6870 |
| 1419 | -0.33 -0.06 % |
16-07-2024 12:15:00 Tuesday |
568.08 567.75 |
568.47 | 566.47 | 3100 |
| 1420 | -0.01 0 % |
16-07-2024 11:15:00 Tuesday |
569.01 569 |
569.63 | 567.42 | 7945 |
| 1421 | 1.55 0.27 % |
16-07-2024 10:15:00 Tuesday |
567.58 569.13 |
569.8 | 566.96 | 4735 |
| 1422 | -8.38 -1.45 % |
16-07-2024 09:15:00 Tuesday |
576.28 567.9 |
579.69 | 566.98 | 17490 |
| 1423 | -1.86 -0.32 % |
15-07-2024 15:15:00 Monday |
577.2 575.34 |
577.2 | 573.57 | 2975 |
| 1424 | 4.5 0.79 % |
15-07-2024 14:15:00 Monday |
572.6 577.1 |
577.71 | 572.6 | 32120 |
| 1425 | 0.69 0.12 % |
15-07-2024 13:15:00 Monday |
572.01 572.7 |
573.3 | 571.36 | 2450 |
| 1426 | 1.16 0.2 % |
15-07-2024 12:15:00 Monday |
570.85 572.01 |
572.73 | 570.22 | 8685 |
| 1427 | -0.09 -0.02 % |
15-07-2024 11:15:00 Monday |
570.48 570.39 |
571 | 568.41 | 6735 |
| 1428 | 4.41 0.78 % |
15-07-2024 10:15:00 Monday |
565.99 570.4 |
571.98 | 565.77 | 20760 |
| 1429 | 6.5 1.16 % |
15-07-2024 09:15:00 Monday |
559.4 565.9 |
567.33 | 559.4 | 24185 |
| 1430 | 1.66 0.3 % |
12-07-2024 15:15:00 Friday |
558.2 559.86 |
559.9 | 558 | 3295 |
| 1431 | -0.99 -0.18 % |
12-07-2024 14:15:00 Friday |
559.5 558.51 |
559.79 | 558 | 9915 |
| 1432 | 0.89 0.16 % |
12-07-2024 13:15:00 Friday |
558.78 559.67 |
559.86 | 558.03 | 4675 |
| 1433 | -1.4 -0.25 % |
12-07-2024 12:15:00 Friday |
560.19 558.79 |
560.68 | 556.35 | 8825 |
| 1434 | -4.53 -0.8 % |
12-07-2024 11:15:00 Friday |
564.54 560.01 |
564.56 | 558.99 | 10415 |
| 1435 | -1.78 -0.31 % |
12-07-2024 10:15:00 Friday |
566.1 564.32 |
567.29 | 560.2 | 12080 |
| 1436 | 17.66 3.22 % |
12-07-2024 09:15:00 Friday |
548.44 566.1 |
571.34 | 548.44 | 41570 |
| 1437 | 1.18 0.22 % |
11-07-2024 15:15:00 Thursday |
547.62 548.8 |
549.34 | 546.24 | 24700 |
| 1438 | 1.06 0.19 % |
11-07-2024 14:15:00 Thursday |
547 548.06 |
549.49 | 545.98 | 3075 |
| 1439 | 1.32 0.24 % |
11-07-2024 13:15:00 Thursday |
545.7 547.02 |
548.4 | 545.33 | 3445 |
| 1440 | 0.71 0.13 % |
11-07-2024 12:15:00 Thursday |
544.89 545.6 |
546.6 | 544 | 3420 |
| 1441 | -2.44 -0.45 % |
11-07-2024 11:15:00 Thursday |
547.23 544.79 |
547.99 | 543.01 | 7205 |
| 1442 | -2.94 -0.53 % |
11-07-2024 10:15:00 Thursday |
550 547.06 |
550 | 546.2 | 3140 |
| 1443 | -0.35 -0.06 % |
11-07-2024 09:15:00 Thursday |
550.77 550.42 |
556.68 | 550.04 | 6105 |
| 1444 | 0.8 0.14 % |
10-07-2024 15:15:00 Wednesday |
552.4 553.2 |
553.74 | 551.87 | 7095 |
| 1445 | 3.45 0.63 % |
10-07-2024 14:15:00 Wednesday |
549.21 552.66 |
552.7 | 548.44 | 4025 |
| 1446 | -2.52 -0.46 % |
10-07-2024 13:15:00 Wednesday |
551.88 549.36 |
554 | 548.88 | 2695 |
| 1447 | 1.36 0.25 % |
10-07-2024 12:15:00 Wednesday |
550.65 552.01 |
554 | 550.01 | 2585 |
| 1448 | 5.56 1.02 % |
10-07-2024 11:15:00 Wednesday |
545.05 550.61 |
551.27 | 543.58 | 10355 |
| 1449 | -3.47 -0.63 % |
10-07-2024 10:15:00 Wednesday |
548.73 545.26 |
549.74 | 541.33 | 15945 |
| 1450 | -6.09 -1.1 % |
10-07-2024 09:15:00 Wednesday |
555.09 549 |
560.7 | 547.68 | 14175 |
| 1451 | 1.42 0.25 % |
09-07-2024 15:15:00 Tuesday |
558.53 559.95 |
559.95 | 556.53 | 17155 |
| 1452 | 1.19 0.21 % |
09-07-2024 14:15:00 Tuesday |
557.2 558.39 |
558.59 | 556.1 | 8060 |
| 1453 | -0.66 -0.12 % |
09-07-2024 13:15:00 Tuesday |
557.83 557.17 |
559.39 | 557 | 5085 |
| 1454 | -1.55 -0.28 % |
09-07-2024 12:15:00 Tuesday |
559.15 557.6 |
559.8 | 557.52 | 1745 |
| 1455 | -0.22 -0.04 % |
09-07-2024 11:15:00 Tuesday |
559.03 558.81 |
560.74 | 557.5 | 13380 |
| 1456 | -0.45 -0.08 % |
09-07-2024 10:15:00 Tuesday |
559.95 559.5 |
561.23 | 557.4 | 38990 |
| 1457 | -0.68 -0.12 % |
09-07-2024 09:15:00 Tuesday |
561.06 560.38 |
562.03 | 555.33 | 42095 |
| 1458 | -0.95 -0.17 % |
08-07-2024 15:15:00 Monday |
561.73 560.78 |
562.48 | 559.98 | 14620 |
| 1459 | -0.25 -0.04 % |
08-07-2024 14:15:00 Monday |
562.1 561.85 |
563.43 | 561.32 | 6450 |
| 1460 | -0.74 -0.13 % |
08-07-2024 13:15:00 Monday |
563.06 562.32 |
563.25 | 561.11 | 3385 |
| 1461 | 2.37 0.42 % |
08-07-2024 12:15:00 Monday |
559.4 561.77 |
564.2 | 559.4 | 292590 |
| 1462 | -6.04 -1.07 % |
08-07-2024 11:15:00 Monday |
565.73 559.69 |
566.61 | 559.64 | 9160 |
| 1463 | 1.14 0.2 % |
08-07-2024 10:15:00 Monday |
564.6 565.74 |
566.48 | 561.84 | 5570 |
| 1464 | -7.85 -1.37 % |
08-07-2024 09:15:00 Monday |
572.85 565 |
572.85 | 563.72 | 8415 |
| 1465 | -0.86 -0.15 % |
05-07-2024 15:15:00 Friday |
573.51 572.65 |
573.88 | 570.51 | 6750 |
| 1466 | 3.88 0.68 % |
05-07-2024 14:15:00 Friday |
569.76 573.64 |
574.36 | 569.37 | 20570 |
| 1467 | 0.6 0.11 % |
05-07-2024 13:15:00 Friday |
569.33 569.93 |
571.2 | 568.96 | 4535 |
| 1468 | 4.6 0.81 % |
05-07-2024 12:15:00 Friday |
565.46 570.06 |
570.8 | 565.4 | 8790 |
| 1469 | 0.12 0.02 % |
05-07-2024 11:15:00 Friday |
565.48 565.6 |
567 | 563.8 | 8535 |
| 1470 | 0.49 0.09 % |
05-07-2024 10:15:00 Friday |
564.76 565.25 |
566.99 | 564.34 | 10780 |
| 1471 | -2.05 -0.36 % |
05-07-2024 09:15:00 Friday |
566.81 564.76 |
569.15 | 562.94 | 34210 |
| 1472 | -0.63 -0.11 % |
04-07-2024 15:15:00 Thursday |
568.08 567.45 |
568.08 | 565.42 | 4075 |
| 1473 | 0.66 0.12 % |
04-07-2024 14:15:00 Thursday |
567.41 568.07 |
568.78 | 565 | 22625 |
| 1474 | 0.57 0.1 % |
04-07-2024 13:15:00 Thursday |
567.14 567.71 |
567.95 | 565.2 | 14755 |
| 1475 | -2.3 -0.4 % |
04-07-2024 12:15:00 Thursday |
569.53 567.23 |
570.15 | 566 | 5035 |
| 1476 | -0.43 -0.08 % |
04-07-2024 11:15:00 Thursday |
570.14 569.71 |
570.24 | 568 | 4940 |
| 1477 | 0.97 0.17 % |
04-07-2024 10:15:00 Thursday |
568.4 569.37 |
570.39 | 566.48 | 6855 |
| 1478 | -0.05 -0.01 % |
04-07-2024 09:15:00 Thursday |
568.7 568.65 |
573 | 564.71 | 25950 |
| 1479 | 1.38 0.24 % |
03-07-2024 15:15:00 Wednesday |
570.42 571.8 |
572.4 | 570 | 5690 |
| 1480 | -1.77 -0.31 % |
03-07-2024 14:15:00 Wednesday |
572.19 570.42 |
572.73 | 566.07 | 4935 |
| 1481 | -1.92 -0.33 % |
03-07-2024 13:15:00 Wednesday |
574.9 572.98 |
576.38 | 571.2 | 2995 |
| 1482 | -0.81 -0.14 % |
03-07-2024 12:15:00 Wednesday |
574.82 574.01 |
575.32 | 573.4 | 1730 |
| 1483 | -0.09 -0.02 % |
03-07-2024 11:15:00 Wednesday |
575 574.91 |
575.9 | 572.05 | 7910 |
| 1484 | 10.83 1.92 % |
03-07-2024 10:15:00 Wednesday |
564.55 575.38 |
576.89 | 564.55 | 17340 |
| 1485 | -6.19 -1.08 % |
03-07-2024 09:15:00 Wednesday |
571.01 564.82 |
571.01 | 561.25 | 44255 |
| 1486 | 4.42 0.78 % |
02-07-2024 15:15:00 Tuesday |
563.58 568 |
568 | 563.58 | 3275 |
| 1487 | -2.4 -0.42 % |
02-07-2024 14:15:00 Tuesday |
565.8 563.4 |
567.21 | 563.4 | 8365 |
| 1488 | 0.1 0.02 % |
02-07-2024 13:15:00 Tuesday |
566.2 566.3 |
568.05 | 564 | 21080 |
| 1489 | -0.36 -0.06 % |
02-07-2024 12:15:00 Tuesday |
566.84 566.48 |
569.68 | 566.08 | 4935 |
| 1490 | -7.43 -1.29 % |
02-07-2024 11:15:00 Tuesday |
574.1 566.67 |
574.19 | 566.48 | 14780 |
| 1491 | -0.52 -0.09 % |
02-07-2024 10:15:00 Tuesday |
574.82 574.3 |
577.3 | 573.29 | 3095 |
| 1492 | -9.47 -1.62 % |
02-07-2024 09:15:00 Tuesday |
584.09 574.62 |
587.93 | 572.4 | 11425 |
| 1493 | -0.05 -0.01 % |
01-07-2024 15:15:00 Monday |
584.68 584.63 |
585.2 | 584.01 | 3775 |
| 1494 | 0.68 0.12 % |
01-07-2024 14:15:00 Monday |
584.42 585.1 |
586.28 | 584.02 | 8625 |
| 1495 | -0.08 -0.01 % |
01-07-2024 13:15:00 Monday |
584.28 584.2 |
585.58 | 583.35 | 3955 |
| 1496 | 0.2 0.03 % |
01-07-2024 12:15:00 Monday |
584.55 584.75 |
585.52 | 583.5 | 2015 |
| 1497 | -1.4 -0.24 % |
01-07-2024 11:15:00 Monday |
586 584.6 |
587.9 | 584 | 3830 |
| 1498 | 1.74 0.3 % |
01-07-2024 10:15:00 Monday |
583.63 585.37 |
587.55 | 583.37 | 6875 |
| 1499 | 2.72 0.47 % |
01-07-2024 09:15:00 Monday |
581.23 583.95 |
588.89 | 580.88 | 25165 |
| 1500 | 3.75 0.65 % |
28-06-2024 15:15:00 Friday |
581.34 585.09 |
586.53 | 580 | 3325 |
| 1501 | -5.02 -0.86 % |
28-06-2024 14:15:00 Friday |
586 580.98 |
586.04 | 580.66 | 12045 |
| 1502 | 0.62 0.11 % |
28-06-2024 13:15:00 Friday |
586.09 586.71 |
587.72 | 585.2 | 1510 |
| 1503 | -3.04 -0.52 % |
28-06-2024 12:15:00 Friday |
588.5 585.46 |
588.63 | 584.09 | 4025 |
| 1504 | -0.41 -0.07 % |
28-06-2024 11:15:00 Friday |
589.86 589.45 |
593.36 | 588.22 | 4065 |
| 1505 | 0.7 0.12 % |
28-06-2024 10:15:00 Friday |
589.56 590.26 |
590.26 | 586.02 | 10325 |
| 1506 | -1.03 -0.17 % |
28-06-2024 09:15:00 Friday |
590.4 589.37 |
591.97 | 583.56 | 10775 |
| 1507 | 0.26 0.04 % |
27-06-2024 15:15:00 Thursday |
592.14 592.4 |
592.4 | 587.13 | 8185 |
| 1508 | 3.52 0.6 % |
27-06-2024 14:15:00 Thursday |
588.08 591.6 |
591.6 | 586.85 | 19005 |
| 1509 | -2.75 -0.47 % |
27-06-2024 13:15:00 Thursday |
590.76 588.01 |
592.01 | 587.65 | 4615 |
| 1510 | -3.16 -0.53 % |
27-06-2024 12:15:00 Thursday |
594.16 591 |
594.5 | 590.13 | 4385 |
| 1511 | 2.92 0.49 % |
27-06-2024 11:15:00 Thursday |
591.14 594.06 |
594.21 | 590.23 | 6125 |
| 1512 | -5.26 -0.88 % |
27-06-2024 10:15:00 Thursday |
596 590.74 |
599 | 589.4 | 12055 |
| 1513 | -12.85 -2.11 % |
27-06-2024 09:15:00 Thursday |
608.85 596 |
608.85 | 590.94 | 13870 |
| 1514 | -0.78 -0.13 % |
26-06-2024 15:15:00 Wednesday |
597.75 596.97 |
601.6 | 594.89 | 14775 |
| 1515 | -2.65 -0.44 % |
26-06-2024 14:15:00 Wednesday |
601.05 598.4 |
604.14 | 596.97 | 26370 |
| 1516 | 2.61 0.44 % |
26-06-2024 13:15:00 Wednesday |
598.52 601.13 |
603.19 | 598.52 | 21910 |
| 1517 | -4.73 -0.78 % |
26-06-2024 12:15:00 Wednesday |
603 598.27 |
607.08 | 597.35 | 101590 |
| 1518 | -3.8 -0.63 % |
26-06-2024 11:15:00 Wednesday |
607.6 603.8 |
610.5 | 603 | 22095 |
| 1519 | 2.12 0.35 % |
26-06-2024 10:15:00 Wednesday |
605.48 607.6 |
610.32 | 601.92 | 20115 |
| 1520 | 7.5 1.25 % |
26-06-2024 09:15:00 Wednesday |
597.9 605.4 |
611.79 | 592 | 68245 |
| 1521 | -0.98 -0.16 % |
25-06-2024 15:15:00 Tuesday |
598.98 598 |
599.8 | 595.58 | 17755 |
| 1522 | 2.99 0.5 % |
25-06-2024 14:15:00 Tuesday |
595.57 598.56 |
599.4 | 589.18 | 263830 |
| 1523 | 11.91 2.04 % |
25-06-2024 13:15:00 Tuesday |
582.79 594.7 |
599.43 | 582.31 | 95795 |
| 1524 | 7.27 1.26 % |
25-06-2024 12:15:00 Tuesday |
575.52 582.79 |
582.79 | 574.4 | 18890 |
| 1525 | 1.1 0.19 % |
25-06-2024 11:15:00 Tuesday |
574.32 575.42 |
576.49 | 573.82 | 25575 |
| 1526 | -0.48 -0.08 % |
25-06-2024 10:15:00 Tuesday |
574.8 574.32 |
576.93 | 572.8 | 13815 |
| 1527 | -2.46 -0.43 % |
25-06-2024 09:15:00 Tuesday |
576.67 574.21 |
577.5 | 572.7 | 20775 |
| 1528 | -1.27 -0.22 % |
24-06-2024 15:15:00 Monday |
576.88 575.61 |
577.6 | 575.3 | 7105 |
| 1529 | 2.35 0.41 % |
24-06-2024 14:15:00 Monday |
575.02 577.37 |
577.8 | 574.75 | 10790 |
| 1530 | 1.59 0.28 % |
24-06-2024 13:15:00 Monday |
573.2 574.79 |
574.83 | 572.39 | 8030 |
| 1531 | 1.67 0.29 % |
24-06-2024 12:15:00 Monday |
571.53 573.2 |
573.2 | 570.98 | 3595 |
| 1532 | 1.66 0.29 % |
24-06-2024 11:15:00 Monday |
569.37 571.03 |
574.27 | 568.2 | 16110 |
| 1533 | 2.77 0.49 % |
24-06-2024 10:15:00 Monday |
565.98 568.75 |
569.02 | 565 | 6305 |
| 1534 | 1.67 0.3 % |
24-06-2024 09:15:00 Monday |
564.31 565.98 |
570.6 | 557.62 | 25460 |
| 1535 | 1.56 0.28 % |
21-06-2024 15:15:00 Friday |
563.24 564.8 |
565.39 | 563 | 4530 |
| 1536 | -1.94 -0.34 % |
21-06-2024 14:15:00 Friday |
565.96 564.02 |
566.59 | 562.98 | 11220 |
| 1537 | 0.07 0.01 % |
21-06-2024 13:15:00 Friday |
565.93 566 |
566.77 | 564.96 | 46725 |
| 1538 | -2.26 -0.4 % |
21-06-2024 12:15:00 Friday |
568.26 566 |
568.49 | 564.5 | 8640 |
| 1539 | 3.64 0.64 % |
21-06-2024 11:15:00 Friday |
564.96 568.6 |
568.64 | 564.6 | 15900 |
| 1540 | 2.15 0.38 % |
21-06-2024 10:15:00 Friday |
562.81 564.96 |
565.68 | 562.45 | 9205 |
| 1541 | -0.88 -0.16 % |
21-06-2024 09:15:00 Friday |
563.69 562.81 |
566.82 | 559.37 | 17670 |
| 1542 | -1.32 -0.23 % |
20-06-2024 15:15:00 Thursday |
562.22 560.9 |
562.85 | 560.58 | 2165 |
| 1543 | -0.03 -0.01 % |
20-06-2024 14:15:00 Thursday |
561.89 561.86 |
564.09 | 559.2 | 4340 |
| 1544 | -4.11 -0.73 % |
20-06-2024 13:15:00 Thursday |
566 561.89 |
569.34 | 560.5 | 6915 |
| 1545 | 0.92 0.16 % |
20-06-2024 12:15:00 Thursday |
565.5 566.42 |
570.53 | 564.07 | 12125 |
| 1546 | 5.2 0.93 % |
20-06-2024 11:15:00 Thursday |
560.6 565.8 |
566.09 | 559.62 | 4555 |
| 1547 | 2.27 0.41 % |
20-06-2024 10:15:00 Thursday |
557.83 560.1 |
562.5 | 557.82 | 6590 |
| 1548 | -1.39 -0.25 % |
20-06-2024 09:15:00 Thursday |
558.99 557.6 |
563.03 | 553 | 22300 |
| 1549 | 0.72 0.13 % |
19-06-2024 15:15:00 Wednesday |
558.02 558.74 |
558.78 | 557.44 | 1910 |
| 1550 | -1.56 -0.28 % |
19-06-2024 14:15:00 Wednesday |
559.69 558.13 |
561.99 | 557.15 | 4955 |
| 1551 | -2.91 -0.52 % |
19-06-2024 13:15:00 Wednesday |
563.1 560.19 |
565.59 | 559.02 | 7925 |
| 1552 | 3.5 0.63 % |
19-06-2024 12:15:00 Wednesday |
559.5 563 |
563 | 558.31 | 2535 |
| 1553 | 0.91 0.16 % |
19-06-2024 11:15:00 Wednesday |
558.48 559.39 |
560.12 | 557.66 | 2915 |
| 1554 | -0.33 -0.06 % |
19-06-2024 10:15:00 Wednesday |
558.26 557.93 |
558.88 | 552.14 | 8705 |
| 1555 | -7.41 -1.31 % |
19-06-2024 09:15:00 Wednesday |
566.41 559 |
566.41 | 554.97 | 15415 |
| 1556 | -4.6 -0.81 % |
18-06-2024 15:15:00 Tuesday |
567.82 563.22 |
568 | 562.7 | 10475 |
| 1557 | 6.4 1.14 % |
18-06-2024 14:15:00 Tuesday |
561 567.4 |
568 | 561 | 18480 |
| 1558 | 0.41 0.07 % |
18-06-2024 13:15:00 Tuesday |
560.59 561 |
561.99 | 559.4 | 4245 |
| 1559 | 2.49 0.45 % |
18-06-2024 12:15:00 Tuesday |
557.4 559.89 |
561 | 555.95 | 12555 |
| 1560 | -0.01 0 % |
18-06-2024 11:15:00 Tuesday |
557.6 557.59 |
558.33 | 554.2 | 6710 |
| 1561 | 6.96 1.26 % |
18-06-2024 10:15:00 Tuesday |
550.96 557.92 |
564 | 550.96 | 35225 |
| 1562 | 1.57 0.29 % |
18-06-2024 09:15:00 Tuesday |
549.4 550.97 |
553.93 | 547.14 | 14770 |
| 1563 | -1.62 -0.3 % |
14-06-2024 15:15:00 Friday |
546.4 544.78 |
547 | 544.6 | 12015 |
| 1564 | 0 0 % |
14-06-2024 14:15:00 Friday |
546.99 546.99 |
547.08 | 545.44 | 17945 |
| 1565 | 1.64 0.3 % |
14-06-2024 13:15:00 Friday |
544.62 546.26 |
547.03 | 544.51 | 7425 |
| 1566 | -1.04 -0.19 % |
14-06-2024 12:15:00 Friday |
545.89 544.85 |
546.02 | 542.65 | 14950 |
| 1567 | -0.75 -0.14 % |
14-06-2024 11:15:00 Friday |
546.27 545.52 |
547.03 | 545.5 | 11640 |
| 1568 | -2.02 -0.37 % |
14-06-2024 10:15:00 Friday |
547.98 545.96 |
548.22 | 545.2 | 36690 |
| 1569 | 7.21 1.33 % |
14-06-2024 09:15:00 Friday |
540.12 547.33 |
549.59 | 538.89 | 92220 |
| 1570 | 2.29 0.43 % |
13-06-2024 15:15:00 Thursday |
536.71 539 |
539 | 536.61 | 24290 |
| 1571 | 7.22 1.36 % |
13-06-2024 14:15:00 Thursday |
529.47 536.69 |
537.08 | 528.41 | 64345 |
| 1572 | 2.15 0.41 % |
13-06-2024 13:15:00 Thursday |
527.33 529.48 |
530.75 | 527.2 | 30115 |
| 1573 | -1.61 -0.3 % |
13-06-2024 12:15:00 Thursday |
529.6 527.99 |
529.6 | 526.33 | 27960 |
| 1574 | 8.57 1.64 % |
13-06-2024 11:15:00 Thursday |
521.03 529.6 |
531.26 | 520.31 | 49125 |
| 1575 | -0.72 -0.14 % |
13-06-2024 10:15:00 Thursday |
521.75 521.03 |
522.8 | 520.3 | 12405 |
| 1576 | 5.77 1.12 % |
13-06-2024 09:15:00 Thursday |
515.12 520.89 |
523 | 515.12 | 32200 |
| 1577 | -0.41 -0.08 % |
12-06-2024 15:15:00 Wednesday |
513.01 512.6 |
513.01 | 511.84 | 4015 |
| 1578 | 0.54 0.11 % |
12-06-2024 14:15:00 Wednesday |
512.66 513.2 |
516.56 | 512.66 | 20065 |
| 1579 | -1.41 -0.27 % |
12-06-2024 13:15:00 Wednesday |
514.72 513.31 |
515 | 512.66 | 9190 |
| 1580 | 0.99 0.19 % |
12-06-2024 12:15:00 Wednesday |
514.27 515.26 |
516.54 | 514.18 | 17145 |
| 1581 | 0.32 0.06 % |
12-06-2024 11:15:00 Wednesday |
513.86 514.18 |
515.08 | 512.74 | 11370 |
| 1582 | 0.24 0.05 % |
12-06-2024 10:15:00 Wednesday |
513.58 513.82 |
514.99 | 512.03 | 21900 |
| 1583 | 7.94 1.57 % |
12-06-2024 09:15:00 Wednesday |
505.52 513.46 |
513.82 | 505.52 | 20435 |
| 1584 | -0.53 -0.1 % |
11-06-2024 15:15:00 Tuesday |
507.24 506.71 |
507.43 | 505.07 | 2290 |
| 1585 | -0.17 -0.03 % |
11-06-2024 14:15:00 Tuesday |
507.17 507 |
509.66 | 506 | 9715 |
| 1586 | -1.43 -0.28 % |
11-06-2024 13:15:00 Tuesday |
509.47 508.04 |
510.26 | 507 | 4040 |
| 1587 | 1.37 0.27 % |
11-06-2024 12:15:00 Tuesday |
508.2 509.57 |
510.2 | 508.2 | 6550 |
| 1588 | 2.26 0.45 % |
11-06-2024 11:15:00 Tuesday |
505.07 507.33 |
509 | 504.81 | 7305 |
| 1589 | 4.49 0.9 % |
11-06-2024 10:15:00 Tuesday |
500.71 505.2 |
507.23 | 500.71 | 10745 |
| 1590 | 1.3 0.26 % |
11-06-2024 09:15:00 Tuesday |
500 501.3 |
503.11 | 498 | 13830 |
| 1591 | -1.46 -0.29 % |
10-06-2024 15:15:00 Monday |
503.73 502.27 |
503.93 | 501.1 | 2145 |
| 1592 | 0.02 0 % |
10-06-2024 14:15:00 Monday |
504.01 504.03 |
505 | 501 | 6610 |
| 1593 | 2.05 0.41 % |
10-06-2024 13:15:00 Monday |
502.35 504.4 |
504.4 | 502.33 | 1510 |
| 1594 | 0.33 0.07 % |
10-06-2024 12:15:00 Monday |
501.44 501.77 |
503.02 | 501.27 | 3050 |
| 1595 | -0.01 0 % |
10-06-2024 11:15:00 Monday |
501.75 501.74 |
502.88 | 501.15 | 2965 |
| 1596 | -1.5 -0.3 % |
10-06-2024 10:15:00 Monday |
503.25 501.75 |
504 | 501.18 | 6035 |
| 1597 | 3.02 0.6 % |
10-06-2024 09:15:00 Monday |
500.03 503.05 |
510.73 | 497.8 | 41230 |
| 1598 | -1.3 -0.26 % |
07-06-2024 15:15:00 Friday |
499.14 497.84 |
499.62 | 497.47 | 10155 |
| 1599 | 1.14 0.23 % |
07-06-2024 14:15:00 Friday |
498 499.14 |
501.11 | 496.62 | 48930 |
| 1600 | 2.02 0.41 % |
07-06-2024 13:15:00 Friday |
495.82 497.84 |
497.84 | 494.8 | 9285 |
| 1601 | -1.06 -0.21 % |
07-06-2024 12:15:00 Friday |
497.6 496.54 |
498.9 | 495.82 | 7965 |
| 1602 | -0.24 -0.05 % |
07-06-2024 11:15:00 Friday |
497.35 497.11 |
499.62 | 496.28 | 7170 |
| 1603 | 1.75 0.35 % |
07-06-2024 10:15:00 Friday |
495.6 497.35 |
498.33 | 494.83 | 20865 |
| 1604 | 1.41 0.28 % |
07-06-2024 09:15:00 Friday |
495.18 496.59 |
500.24 | 491.97 | 22005 |
| 1605 | 1.22 0.25 % |
06-06-2024 15:15:00 Thursday |
494.78 496 |
496 | 493.41 | 4525 |
| 1606 | -1.92 -0.39 % |
06-06-2024 14:15:00 Thursday |
497.27 495.35 |
497.27 | 493.3 | 7925 |
| 1607 | 0.29 0.06 % |
06-06-2024 13:15:00 Thursday |
496.7 496.99 |
500 | 495 | 4020 |
| 1608 | -5.27 -1.06 % |
06-06-2024 12:15:00 Thursday |
499.38 494.11 |
500.01 | 494 | 3900 |
| 1609 | -4.76 -0.94 % |
06-06-2024 11:15:00 Thursday |
503.99 499.23 |
506.94 | 497.14 | 18555 |
| 1610 | 10.42 2.11 % |
06-06-2024 10:15:00 Thursday |
493.58 504 |
504 | 493.52 | 11450 |
| 1611 | 7.4 1.52 % |
06-06-2024 09:15:00 Thursday |
485.6 493 |
496 | 480.01 | 28825 |
| 1612 | -2.82 -0.59 % |
05-06-2024 15:15:00 Wednesday |
477.39 474.57 |
477.39 | 473.28 | 3545 |
| 1613 | 6.61 1.4 % |
05-06-2024 14:15:00 Wednesday |
470.79 477.4 |
479.45 | 470.73 | 13775 |
| 1614 | -1.01 -0.21 % |
05-06-2024 13:15:00 Wednesday |
471.41 470.4 |
472.2 | 468.94 | 6225 |
| 1615 | 5.56 1.19 % |
05-06-2024 12:15:00 Wednesday |
465.91 471.47 |
472.29 | 465.91 | 7950 |
| 1616 | 7.38 1.61 % |
05-06-2024 11:15:00 Wednesday |
458 465.38 |
465.99 | 457.8 | 19490 |
| 1617 | 7.18 1.59 % |
05-06-2024 10:15:00 Wednesday |
452.33 459.51 |
459.6 | 449 | 7130 |
| 1618 | 0.8 0.18 % |
05-06-2024 09:15:00 Wednesday |
451.6 452.4 |
456.37 | 446 | 20585 |
| 1619 | -2.15 -0.47 % |
04-06-2024 15:15:00 Tuesday |
453.75 451.6 |
457.24 | 450 | 12515 |
| 1620 | -5.93 -1.29 % |
04-06-2024 14:15:00 Tuesday |
460 454.07 |
462.2 | 448.2 | 73360 |
| 1621 | 6.55 1.44 % |
04-06-2024 13:15:00 Tuesday |
454.95 461.5 |
466.16 | 450.03 | 82785 |
| 1622 | 2.52 0.56 % |
04-06-2024 12:15:00 Tuesday |
452.84 455.36 |
459.28 | 438.83 | 89415 |
| 1623 | -9.63 -2.08 % |
04-06-2024 11:15:00 Tuesday |
462.53 452.9 |
468.56 | 452.07 | 70120 |
| 1624 | -16.34 -3.41 % |
04-06-2024 10:15:00 Tuesday |
478.8 462.46 |
479.94 | 461.78 | 98215 |
| 1625 | -25.03 -4.97 % |
04-06-2024 09:15:00 Tuesday |
504.05 479.02 |
504.46 | 469.84 | 150505 |
| 1626 | 1.96 0.39 % |
03-06-2024 15:15:00 Monday |
502.08 504.04 |
504.04 | 501.44 | 10055 |
| 1627 | -0.98 -0.19 % |
03-06-2024 14:15:00 Monday |
503.12 502.14 |
503.12 | 500.79 | 10245 |
| 1628 | -1.8 -0.36 % |
03-06-2024 13:15:00 Monday |
504 502.2 |
504.3 | 502.2 | 5770 |
| 1629 | -0.78 -0.15 % |
03-06-2024 12:15:00 Monday |
505 504.22 |
506.36 | 504 | 40750 |
| 1630 | 2.29 0.46 % |
03-06-2024 11:15:00 Monday |
502.71 505 |
505 | 502.41 | 13260 |
| 1631 | 0.93 0.19 % |
03-06-2024 10:15:00 Monday |
501.86 502.79 |
505 | 500.32 | 40605 |
| 1632 | 11.21 2.28 % |
03-06-2024 09:15:00 Monday |
490.79 502 |
509.56 | 490.54 | 215510 |
| 1633 | 3.4 0.72 % |
31-05-2024 15:15:00 Friday |
471.14 474.54 |
477 | 471.01 | 30315 |
| 1634 | 1.84 0.39 % |
31-05-2024 14:15:00 Friday |
468.96 470.8 |
471.2 | 463.2 | 72660 |
| 1635 | -0.13 -0.03 % |
31-05-2024 13:15:00 Friday |
469.27 469.14 |
470.37 | 467.42 | 8825 |
| 1636 | 2.49 0.53 % |
31-05-2024 12:15:00 Friday |
466.78 469.27 |
470.86 | 466.33 | 13560 |
| 1637 | -2.87 -0.61 % |
31-05-2024 11:15:00 Friday |
469.8 466.93 |
470.96 | 466.39 | 15770 |
| 1638 | 6.29 1.36 % |
31-05-2024 10:15:00 Friday |
463.4 469.69 |
469.74 | 463.4 | 21995 |
| 1639 | -0.44 -0.09 % |
31-05-2024 09:15:00 Friday |
464.36 463.92 |
468.8 | 462.43 | 25180 |
| 1640 | 1.6 0.35 % |
30-05-2024 15:15:00 Thursday |
460 461.6 |
462 | 459.36 | 5585 |
| 1641 | -0.47 -0.1 % |
30-05-2024 14:15:00 Thursday |
460.47 460 |
462.14 | 458.57 | 7090 |
| 1642 | -2.68 -0.58 % |
30-05-2024 13:15:00 Thursday |
462.24 459.56 |
463.07 | 459.46 | 2875 |
| 1643 | -0.12 -0.03 % |
30-05-2024 12:15:00 Thursday |
462.98 462.86 |
464.14 | 462.48 | 765 |
| 1644 | 0 0 % |
30-05-2024 11:15:00 Thursday |
462.53 462.53 |
463 | 460 | 11895 |
| 1645 | -3.93 -0.84 % |
30-05-2024 10:15:00 Thursday |
466 462.07 |
466 | 461.6 | 16450 |
| 1646 | -8 -1.69 % |
30-05-2024 09:15:00 Thursday |
474 466 |
474.76 | 466 | 23550 |
| 1647 | -0.26 -0.05 % |
29-05-2024 15:15:00 Wednesday |
475.36 475.1 |
476.33 | 473.7 | 2805 |
| 1648 | -2.41 -0.5 % |
29-05-2024 14:15:00 Wednesday |
477.79 475.38 |
477.79 | 473.77 | 6135 |
| 1649 | 1.29 0.27 % |
29-05-2024 13:15:00 Wednesday |
476.55 477.84 |
478.12 | 476.55 | 3990 |
| 1650 | 0.22 0.05 % |
29-05-2024 12:15:00 Wednesday |
476.33 476.55 |
479.2 | 475.76 | 10200 |
| 1651 | 0.41 0.09 % |
29-05-2024 11:15:00 Wednesday |
475.47 475.88 |
478.2 | 474.6 | 5685 |
| 1652 | -1.56 -0.33 % |
29-05-2024 10:15:00 Wednesday |
477.4 475.84 |
478.17 | 475.6 | 4845 |
| 1653 | 0.86 0.18 % |
29-05-2024 09:15:00 Wednesday |
476.99 477.85 |
479.24 | 471.87 | 22490 |
| 1654 | -1.28 -0.27 % |
28-05-2024 15:15:00 Tuesday |
479.14 477.86 |
479.49 | 477.86 | 3535 |
| 1655 | 3.93 0.83 % |
28-05-2024 14:15:00 Tuesday |
475.56 479.49 |
479.65 | 475.31 | 9235 |
| 1656 | -0.2 -0.04 % |
28-05-2024 13:15:00 Tuesday |
476.08 475.88 |
477.51 | 475.42 | 3050 |
| 1657 | -1.42 -0.3 % |
28-05-2024 12:15:00 Tuesday |
477.45 476.03 |
478.06 | 474.97 | 5280 |
| 1658 | 1.14 0.24 % |
28-05-2024 11:15:00 Tuesday |
476.74 477.88 |
478.46 | 476.2 | 13575 |
| 1659 | -1.44 -0.3 % |
28-05-2024 10:15:00 Tuesday |
478.84 477.4 |
479.29 | 476.01 | 6345 |
| 1660 | -0.53 -0.11 % |
28-05-2024 09:15:00 Tuesday |
479.41 478.88 |
486.38 | 477 | 49310 |
| 1661 | 0.59 0.12 % |
27-05-2024 15:15:00 Monday |
476.01 476.6 |
476.6 | 475.23 | 4090 |
| 1662 | -6.75 -1.4 % |
27-05-2024 14:15:00 Monday |
482.39 475.64 |
482.5 | 475.29 | 17360 |
| 1663 | -0.96 -0.2 % |
27-05-2024 13:15:00 Monday |
482.83 481.87 |
482.84 | 481.51 | 1530 |
| 1664 | 1.71 0.36 % |
27-05-2024 12:15:00 Monday |
481.13 482.84 |
482.84 | 479.07 | 13025 |
| 1665 | 1.13 0.24 % |
27-05-2024 11:15:00 Monday |
480 481.13 |
482.55 | 480 | 4620 |
| 1666 | 0.67 0.14 % |
27-05-2024 10:15:00 Monday |
478.8 479.47 |
480.78 | 478.42 | 7910 |
| 1667 | -0.73 -0.15 % |
27-05-2024 09:15:00 Monday |
480.24 479.51 |
484.48 | 477 | 17725 |
| 1668 | 0.44 0.09 % |
24-05-2024 15:15:00 Friday |
479.8 480.24 |
481 | 478.3 | 7755 |
| 1669 | -3.89 -0.8 % |
24-05-2024 14:15:00 Friday |
484.09 480.2 |
484.09 | 477.87 | 16220 |
| 1670 | -0.16 -0.03 % |
24-05-2024 13:15:00 Friday |
484.35 484.19 |
485.31 | 483.37 | 20435 |
| 1671 | 5.64 1.18 % |
24-05-2024 12:15:00 Friday |
478.8 484.44 |
485.63 | 478.58 | 34415 |
| 1672 | 5.19 1.1 % |
24-05-2024 11:15:00 Friday |
473.24 478.43 |
478.73 | 473.24 | 11710 |
| 1673 | -0.33 -0.07 % |
24-05-2024 10:15:00 Friday |
474 473.67 |
475.32 | 473.44 | 7410 |
| 1674 | -5.72 -1.19 % |
24-05-2024 09:15:00 Friday |
480 474.28 |
480 | 472.71 | 30385 |
| 1675 | -2.71 -0.56 % |
23-05-2024 15:15:00 Thursday |
481.08 478.37 |
481.08 | 478.03 | 7545 |
| 1676 | 2.6 0.54 % |
23-05-2024 14:15:00 Thursday |
477.4 480 |
481 | 477.14 | 13910 |
| 1677 | 3.85 0.81 % |
23-05-2024 13:15:00 Thursday |
473.55 477.4 |
477.4 | 472.84 | 6235 |
| 1678 | -0.53 -0.11 % |
23-05-2024 12:15:00 Thursday |
474.91 474.38 |
476.42 | 473.8 | 4400 |
| 1679 | 1.5 0.32 % |
23-05-2024 11:15:00 Thursday |
473.3 474.8 |
475 | 472.08 | 1970 |
| 1680 | 0.07 0.01 % |
23-05-2024 10:15:00 Thursday |
472.93 473 |
474.56 | 470.27 | 5315 |
| 1681 | 0.93 0.2 % |
23-05-2024 09:15:00 Thursday |
471.99 472.92 |
473.25 | 466 | 23290 |
| 1682 | 0.57 0.12 % |
22-05-2024 15:15:00 Wednesday |
467.18 467.75 |
467.75 | 466.6 | 5795 |
| 1683 | -1.52 -0.32 % |
22-05-2024 14:15:00 Wednesday |
468.71 467.19 |
469.34 | 467 | 8925 |
| 1684 | 1.06 0.23 % |
22-05-2024 13:15:00 Wednesday |
467.42 468.48 |
468.74 | 467.26 | 4730 |
| 1685 | 0.23 0.05 % |
22-05-2024 12:15:00 Wednesday |
467.28 467.51 |
468.56 | 467.05 | 2105 |
| 1686 | -0.91 -0.19 % |
22-05-2024 11:15:00 Wednesday |
467.7 466.79 |
468.99 | 466.6 | 5800 |
| 1687 | -1.52 -0.32 % |
22-05-2024 10:15:00 Wednesday |
469.22 467.7 |
469.59 | 466.45 | 21415 |
| 1688 | -7.51 -1.57 % |
22-05-2024 09:15:00 Wednesday |
477 469.49 |
477 | 468 | 28615 |
| 1689 | 0.69 0.15 % |
21-05-2024 15:15:00 Tuesday |
474.38 475.07 |
475.54 | 473.53 | 3940 |
| 1690 | 0.6 0.13 % |
21-05-2024 14:15:00 Tuesday |
474.2 474.8 |
475.54 | 471.9 | 4375 |
| 1691 | 0.2 0.04 % |
21-05-2024 13:15:00 Tuesday |
473.8 474 |
474.44 | 470.4 | 7485 |
| 1692 | -1.28 -0.27 % |
21-05-2024 12:15:00 Tuesday |
475.58 474.3 |
476.01 | 472 | 3325 |
| 1693 | 0.42 0.09 % |
21-05-2024 11:15:00 Tuesday |
474.4 474.82 |
475.43 | 474 | 2355 |
| 1694 | -1.4 -0.29 % |
21-05-2024 10:15:00 Tuesday |
476.19 474.79 |
477.6 | 473.6 | 7105 |
| 1695 | 2.57 0.54 % |
21-05-2024 09:15:00 Tuesday |
473.41 475.98 |
476.4 | 469.64 | 21535 |
| 1696 | -1.32 -0.28 % |
18-05-2024 12:15:00 Saturday |
474.69 473.37 |
475 | 472.8 | 3750 |
| 1697 | -5.09 -1.06 % |
18-05-2024 11:15:00 Saturday |
479.97 474.88 |
479.97 | 473.01 | -6135 |
| 1698 | -0.6 -0.13 % |
18-05-2024 09:15:00 Saturday |
475.01 474.41 |
478 | 471.29 | 13650 |
| 1699 | -0.6 -0.13 % |
17-05-2024 15:15:00 Friday |
474.6 474 |
475.21 | 474 | 4240 |
| 1700 | 1.86 0.39 % |
17-05-2024 14:15:00 Friday |
472.73 474.59 |
477.2 | 472.62 | 23180 |
| 1701 | 1.84 0.39 % |
17-05-2024 13:15:00 Friday |
470.58 472.42 |
472.74 | 470.58 | 9320 |
| 1702 | 0.9 0.19 % |
17-05-2024 12:15:00 Friday |
469.13 470.03 |
472.12 | 469.13 | 11635 |
| 1703 | 2.02 0.43 % |
17-05-2024 11:15:00 Friday |
467.11 469.13 |
469.9 | 466.34 | 9775 |
| 1704 | 0.34 0.07 % |
17-05-2024 10:15:00 Friday |
466.4 466.74 |
467.99 | 464.18 | 18025 |
| 1705 | -2.76 -0.59 % |
17-05-2024 09:15:00 Friday |
468.8 466.04 |
469.07 | 465.5 | 22100 |
| 1706 | -0.53 -0.11 % |
16-05-2024 15:15:00 Thursday |
467.71 467.18 |
468.6 | 467.18 | 6240 |
| 1707 | 11.22 2.46 % |
16-05-2024 14:15:00 Thursday |
456.49 467.71 |
468.67 | 456.49 | 14715 |
| 1708 | -1.49 -0.33 % |
16-05-2024 13:15:00 Thursday |
457.85 456.36 |
458.04 | 455.51 | 10915 |
| 1709 | -1.15 -0.25 % |
16-05-2024 12:15:00 Thursday |
459 457.85 |
459 | 456 | 13075 |
| 1710 | 2.7 0.59 % |
16-05-2024 11:15:00 Thursday |
455.12 457.82 |
458.81 | 453.2 | 16605 |
| 1711 | -3.92 -0.85 % |
16-05-2024 10:15:00 Thursday |
459.13 455.21 |
459.4 | 455 | 14630 |
| 1712 | -6.43 -1.38 % |
16-05-2024 09:15:00 Thursday |
465.69 459.26 |
465.69 | 454.24 | 37020 |
| 1713 | -1.63 -0.35 % |
15-05-2024 15:15:00 Wednesday |
465.12 463.49 |
465.19 | 461.68 | 2910 |
| 1714 | -1.4 -0.3 % |
15-05-2024 14:15:00 Wednesday |
466.15 464.75 |
466.5 | 464 | 2180 |
| 1715 | 2.21 0.48 % |
15-05-2024 13:15:00 Wednesday |
465 467.21 |
467.28 | 463.89 | 4100 |
| 1716 | -0.5 -0.11 % |
15-05-2024 12:15:00 Wednesday |
466.5 466 |
467.85 | 465.38 | 1425 |
| 1717 | 0.52 0.11 % |
15-05-2024 11:15:00 Wednesday |
466.4 466.92 |
468 | 465.45 | 4250 |
| 1718 | 4.29 0.93 % |
15-05-2024 10:15:00 Wednesday |
462.13 466.42 |
467.95 | 462.13 | 10890 |
| 1719 | -5.96 -1.27 % |
15-05-2024 09:15:00 Wednesday |
468.99 463.03 |
468.99 | 461 | 12840 |
| 1720 | -1.93 -0.41 % |
14-05-2024 15:15:00 Tuesday |
466.4 464.47 |
466.4 | 464.41 | 15395 |
| 1721 | 0.31 0.07 % |
14-05-2024 14:15:00 Tuesday |
466.09 466.4 |
467.26 | 465.18 | 21430 |
| 1722 | -0.8 -0.17 % |
14-05-2024 13:15:00 Tuesday |
467.67 466.87 |
467.89 | 466 | 10595 |
| 1723 | 1.7 0.36 % |
14-05-2024 12:15:00 Tuesday |
466.7 468.4 |
469 | 466.7 | 8260 |
| 1724 | -1.16 -0.25 % |
14-05-2024 11:15:00 Tuesday |
467.83 466.67 |
469.41 | 465.26 | 9500 |
| 1725 | -0.2 -0.04 % |
14-05-2024 10:15:00 Tuesday |
467.74 467.54 |
470.67 | 463.52 | 46085 |
| 1726 | -3.57 -0.76 % |
14-05-2024 09:15:00 Tuesday |
470.48 466.91 |
483.8 | 464.79 | 156670 |
| 1727 | 1.24 0.27 % |
13-05-2024 15:15:00 Monday |
460.28 461.52 |
461.91 | 459.41 | 5570 |
| 1728 | -2.41 -0.52 % |
13-05-2024 14:15:00 Monday |
462.59 460.18 |
464.12 | 459 | 16035 |
| 1729 | -1.02 -0.22 % |
13-05-2024 13:15:00 Monday |
463.6 462.58 |
463.8 | 457.9 | 16340 |
| 1730 | 4.02 0.87 % |
13-05-2024 12:15:00 Monday |
459.58 463.6 |
466 | 457.82 | 18410 |
| 1731 | 2.49 0.54 % |
13-05-2024 11:15:00 Monday |
457.58 460.07 |
462.51 | 457.58 | 12790 |
| 1732 | -2.85 -0.62 % |
13-05-2024 10:15:00 Monday |
459.95 457.1 |
460.04 | 455.8 | 18660 |
| 1733 | -0.95 -0.21 % |
13-05-2024 09:15:00 Monday |
460.59 459.64 |
469.15 | 458.83 | 32205 |
| 1734 | 2.13 0.45 % |
10-05-2024 15:15:00 Friday |
468.52 470.65 |
470.8 | 468.06 | 3150 |
| 1735 | -0.64 -0.14 % |
10-05-2024 14:15:00 Friday |
468.59 467.95 |
469.61 | 466.26 | 9815 |
| 1736 | -5.11 -1.08 % |
10-05-2024 13:15:00 Friday |
472.71 467.6 |
473.03 | 467.6 | 10165 |
| 1737 | -3.43 -0.72 % |
10-05-2024 12:15:00 Friday |
476.42 472.99 |
477.48 | 472.32 | 8625 |
| 1738 | -2.23 -0.47 % |
10-05-2024 11:15:00 Friday |
479.05 476.82 |
480.06 | 475.2 | 4755 |
| 1739 | 1.01 0.21 % |
10-05-2024 10:15:00 Friday |
478.2 479.21 |
481 | 477 | 10035 |
| 1740 | -0.04 -0.01 % |
10-05-2024 09:15:00 Friday |
477.59 477.55 |
480.31 | 470 | 29710 |
| 1741 | 1.64 0.35 % |
09-05-2024 15:15:00 Thursday |
472.01 473.65 |
473.93 | 471.23 | 14325 |
| 1742 | -8.95 -1.86 % |
09-05-2024 14:15:00 Thursday |
480.51 471.56 |
481.07 | 471.08 | 21100 |
| 1743 | -1.7 -0.35 % |
09-05-2024 13:15:00 Thursday |
482.51 480.81 |
484.66 | 480 | 44200 |
| 1744 | -3.55 -0.73 % |
09-05-2024 12:15:00 Thursday |
486.58 483.03 |
487.88 | 482.97 | 6900 |
| 1745 | 0.77 0.16 % |
09-05-2024 11:15:00 Thursday |
485.8 486.57 |
487.94 | 483.94 | 39260 |
| 1746 | -2.22 -0.46 % |
09-05-2024 10:15:00 Thursday |
487.8 485.58 |
489.06 | 485.11 | 12015 |
| 1747 | -3.06 -0.62 % |
09-05-2024 09:15:00 Thursday |
491.06 488 |
494.98 | 487.9 | 17795 |
| 1748 | 0.14 0.03 % |
08-05-2024 15:15:00 Wednesday |
489.66 489.8 |
490.99 | 488.54 | 9265 |
| 1749 | 0.5 0.1 % |
08-05-2024 14:15:00 Wednesday |
489.5 490 |
490.86 | 486.75 | 21325 |
| 1750 | -4.56 -0.92 % |
08-05-2024 13:15:00 Wednesday |
493.41 488.85 |
495.28 | 488.2 | 17435 |
| 1751 | 1.38 0.28 % |
08-05-2024 12:15:00 Wednesday |
491.47 492.85 |
494.75 | 491 | 5960 |
| 1752 | -1.65 -0.33 % |
08-05-2024 11:15:00 Wednesday |
493.27 491.62 |
495.25 | 490.2 | 10035 |
| 1753 | -2.95 -0.59 % |
08-05-2024 10:15:00 Wednesday |
496.21 493.26 |
496.54 | 491.4 | 14450 |
| 1754 | 4.97 1.01 % |
08-05-2024 09:15:00 Wednesday |
492.03 497 |
499.5 | 491.97 | 27655 |
| 1755 | -0.7 -0.14 % |
07-05-2024 15:15:00 Tuesday |
498.07 497.37 |
499.18 | 495.19 | 7655 |
| 1756 | 6.7 1.36 % |
07-05-2024 14:15:00 Tuesday |
492.26 498.96 |
498.96 | 492.26 | 5865 |
| 1757 | 1.51 0.31 % |
07-05-2024 13:15:00 Tuesday |
490.75 492.26 |
492.5 | 488.6 | 9495 |
| 1758 | -3.42 -0.69 % |
07-05-2024 12:15:00 Tuesday |
495.64 492.22 |
497.49 | 490.75 | 8670 |
| 1759 | -1.42 -0.29 % |
07-05-2024 11:15:00 Tuesday |
497.6 496.18 |
498.74 | 492 | 13980 |
| 1760 | -6.63 -1.31 % |
07-05-2024 10:15:00 Tuesday |
505.63 499 |
505.75 | 498.22 | 8195 |
| 1761 | -4.02 -0.79 % |
07-05-2024 09:15:00 Tuesday |
510.13 506.11 |
513.2 | 504.31 | 24380 |
| 1762 | -0.4 -0.08 % |
06-05-2024 15:15:00 Monday |
509.6 509.2 |
509.67 | 509.05 | 2310 |
| 1763 | -0.93 -0.18 % |
06-05-2024 14:15:00 Monday |
510.11 509.18 |
510.73 | 508 | 10715 |
| 1764 | -0.15 -0.03 % |
06-05-2024 13:15:00 Monday |
510.64 510.49 |
511.42 | 508.97 | 5865 |
| 1765 | 1.14 0.22 % |
06-05-2024 12:15:00 Monday |
509.56 510.7 |
511.44 | 509.32 | 4810 |
| 1766 | -0.67 -0.13 % |
06-05-2024 11:15:00 Monday |
510.66 509.99 |
511.44 | 509 | 11720 |
| 1767 | 8.06 1.6 % |
06-05-2024 10:15:00 Monday |
502.4 510.46 |
512.08 | 499.78 | 22590 |
| 1768 | -15.32 -2.96 % |
06-05-2024 09:15:00 Monday |
517.71 502.39 |
520.46 | 500.67 | 49970 |
| 1769 | -1.69 -0.33 % |
03-05-2024 15:15:00 Friday |
518.36 516.67 |
518.98 | 515.76 | 9120 |
| 1770 | -2.49 -0.48 % |
03-05-2024 14:15:00 Friday |
520.49 518 |
520.99 | 515.16 | 16645 |
| 1771 | -1.02 -0.2 % |
03-05-2024 13:15:00 Friday |
521.5 520.48 |
522.16 | 519.4 | 14480 |
| 1772 | 1.02 0.2 % |
03-05-2024 12:15:00 Friday |
520.49 521.51 |
522.2 | 519.8 | 14030 |
| 1773 | -1.29 -0.25 % |
03-05-2024 11:15:00 Friday |
521.78 520.49 |
522.08 | 519.06 | 15045 |
| 1774 | -3.04 -0.58 % |
03-05-2024 10:15:00 Friday |
525.22 522.18 |
525.28 | 520.19 | 30795 |
| 1775 | 7.01 1.35 % |
03-05-2024 09:15:00 Friday |
518.41 525.42 |
531.59 | 518.41 | 156715 |
| 1776 | 0.11 0.02 % |
02-05-2024 15:15:00 Thursday |
515.8 515.91 |
517 | 515.42 | 6835 |
| 1777 | 0.28 0.05 % |
02-05-2024 14:15:00 Thursday |
515.52 515.8 |
517.3 | 514.28 | 10540 |
| 1778 | 2.75 0.54 % |
02-05-2024 13:15:00 Thursday |
513 515.75 |
516.04 | 513 | 9560 |
| 1779 | 2.32 0.45 % |
02-05-2024 12:15:00 Thursday |
510.39 512.71 |
513.5 | 509.57 | 10350 |
| 1780 | -0.02 0 % |
02-05-2024 11:15:00 Thursday |
510.41 510.39 |
511.8 | 507.46 | 7585 |
| 1781 | -6.05 -1.17 % |
02-05-2024 10:15:00 Thursday |
514.99 508.94 |
514.99 | 508.56 | 21360 |
| 1782 | 5.06 0.99 % |
02-05-2024 09:15:00 Thursday |
509.83 514.89 |
519.89 | 508.97 | 51815 |
| 1783 | -0.55 -0.11 % |
30-04-2024 15:15:00 Tuesday |
508.53 507.98 |
511 | 507.82 | 19345 |
| 1784 | -2.27 -0.44 % |
30-04-2024 14:15:00 Tuesday |
511.27 509 |
515.6 | 509 | 76905 |
| 1785 | 1.77 0.35 % |
30-04-2024 13:15:00 Tuesday |
509.23 511 |
513.08 | 508.99 | 39300 |
| 1786 | 1.08 0.21 % |
30-04-2024 12:15:00 Tuesday |
509.22 510.3 |
511.9 | 506.93 | 32985 |
| 1787 | 7.28 1.45 % |
30-04-2024 11:15:00 Tuesday |
502.2 509.48 |
509.6 | 502.2 | 23085 |
| 1788 | 4.72 0.95 % |
30-04-2024 10:15:00 Tuesday |
497 501.72 |
504.53 | 497 | 17455 |
| 1789 | -0.85 -0.17 % |
30-04-2024 09:15:00 Tuesday |
498.8 497.95 |
503.62 | 497 | 25600 |
| 1790 | -1.23 -0.25 % |
29-04-2024 15:15:00 Monday |
499.2 497.97 |
499.31 | 496.41 | 22155 |
| 1791 | 1.24 0.25 % |
29-04-2024 14:15:00 Monday |
497.76 499 |
499.58 | 495.3 | 26315 |
| 1792 | 0.4 0.08 % |
29-04-2024 13:15:00 Monday |
497.6 498 |
500 | 497.4 | 8155 |
| 1793 | -0.3 -0.06 % |
29-04-2024 12:15:00 Monday |
498.73 498.43 |
500.17 | 497 | 13870 |
| 1794 | 2.34 0.47 % |
29-04-2024 11:15:00 Monday |
496.62 498.96 |
500.33 | 495.61 | 22015 |
| 1795 | 9.57 1.96 % |
29-04-2024 10:15:00 Monday |
487.05 496.62 |
499.54 | 486.61 | 51725 |
| 1796 | -20.85 -4.11 % |
29-04-2024 09:15:00 Monday |
507.91 487.06 |
516.09 | 486.6 | 185605 |
| 1797 | 7.9 1.6 % |
26-04-2024 15:15:00 Friday |
494 501.9 |
503 | 492.21 | 40435 |
| 1798 | 17.52 3.67 % |
26-04-2024 14:15:00 Friday |
477 494.52 |
506.06 | 475.24 | 359460 |
| 1799 | 4.42 0.94 % |
26-04-2024 13:15:00 Friday |
471.93 476.35 |
479.06 | 469.8 | 80945 |
| 1800 | -14.04 -2.89 % |
26-04-2024 12:15:00 Friday |
486.27 472.23 |
486.94 | 467.47 | 117625 |
| 1801 | -0.9 -0.18 % |
26-04-2024 11:15:00 Friday |
487.61 486.71 |
490.94 | 479.12 | 60615 |
| 1802 | -17.38 -3.44 % |
26-04-2024 10:15:00 Friday |
505 487.62 |
507.35 | 487.26 | 56145 |
| 1803 | 6.18 1.24 % |
26-04-2024 09:15:00 Friday |
500.06 506.24 |
507 | 495.2 | 75480 |
| 1804 | -12.98 -2.6 % |
25-04-2024 15:15:00 Thursday |
499.99 487.01 |
500 | 487.01 | 17680 |
| 1805 | 1.76 0.35 % |
25-04-2024 14:15:00 Thursday |
498.33 500.09 |
500.6 | 495.35 | 20535 |
| 1806 | 1 0.2 % |
25-04-2024 13:15:00 Thursday |
497.42 498.42 |
498.45 | 494.01 | 10110 |
| 1807 | 10.66 2.19 % |
25-04-2024 12:15:00 Thursday |
487.75 498.41 |
498.64 | 487.63 | 72250 |
| 1808 | 0.46 0.09 % |
25-04-2024 11:15:00 Thursday |
488.17 488.63 |
489.17 | 486.72 | 11135 |
| 1809 | -1.2 -0.25 % |
25-04-2024 10:15:00 Thursday |
489.53 488.33 |
491.48 | 486.45 | 19540 |
| 1810 | -0.64 -0.13 % |
25-04-2024 09:15:00 Thursday |
490.13 489.49 |
490.78 | 484.8 | 12600 |
| 1811 | -0.53 -0.11 % |
24-04-2024 15:15:00 Wednesday |
491.7 491.17 |
492.35 | 490.93 | 3470 |
| 1812 | -2.7 -0.55 % |
24-04-2024 14:15:00 Wednesday |
494.4 491.7 |
495 | 491.7 | 8600 |
| 1813 | 4.41 0.9 % |
24-04-2024 13:15:00 Wednesday |
489.58 493.99 |
496.12 | 489.58 | 15045 |
| 1814 | -2.42 -0.49 % |
24-04-2024 12:15:00 Wednesday |
492 489.58 |
492.35 | 489.16 | 12855 |
| 1815 | 5.5 1.13 % |
24-04-2024 11:15:00 Wednesday |
486.81 492.31 |
494 | 486.4 | 31850 |
| 1816 | -1.82 -0.37 % |
24-04-2024 10:15:00 Wednesday |
488.65 486.83 |
488.65 | 486.64 | 11615 |
| 1817 | 2.69 0.55 % |
24-04-2024 09:15:00 Wednesday |
486.06 488.75 |
489.4 | 484.56 | 17980 |
| 1818 | 0.89 0.18 % |
23-04-2024 15:15:00 Tuesday |
484.75 485.64 |
486.5 | 484.74 | 4040 |
| 1819 | -2.25 -0.46 % |
23-04-2024 14:15:00 Tuesday |
487.66 485.41 |
488.04 | 483.81 | 17085 |
| 1820 | 0.67 0.14 % |
23-04-2024 13:15:00 Tuesday |
487.36 488.03 |
488.48 | 487.14 | 9280 |
| 1821 | 1.3 0.27 % |
23-04-2024 12:15:00 Tuesday |
486.29 487.59 |
488.42 | 486 | 824575 |
| 1822 | -2.01 -0.41 % |
23-04-2024 11:15:00 Tuesday |
488.72 486.71 |
488.72 | 486.1 | 4085 |
| 1823 | -1.49 -0.3 % |
23-04-2024 10:15:00 Tuesday |
490.08 488.59 |
490.26 | 487.53 | 10310 |
| 1824 | 1.6 0.33 % |
23-04-2024 09:15:00 Tuesday |
488.9 490.5 |
491.2 | 484.6 | 14290 |
| 1825 | -0.08 -0.02 % |
22-04-2024 15:15:00 Monday |
485.57 485.49 |
486.47 | 484.53 | 6040 |
| 1826 | 3.38 0.7 % |
22-04-2024 14:15:00 Monday |
482.14 485.52 |
486 | 482.08 | 3745 |
| 1827 | 1.86 0.39 % |
22-04-2024 13:15:00 Monday |
481.73 483.59 |
484 | 481 | 77125 |
| 1828 | -1.48 -0.31 % |
22-04-2024 12:15:00 Monday |
482.47 480.99 |
483.12 | 480.99 | 1125 |
| 1829 | -1.69 -0.35 % |
22-04-2024 11:15:00 Monday |
484.38 482.69 |
485.24 | 482.34 | 2940 |
| 1830 | 1.45 0.3 % |
22-04-2024 10:15:00 Monday |
482.85 484.3 |
485 | 481.6 | 305455 |
| 1831 | 4.9 1.03 % |
22-04-2024 09:15:00 Monday |
477.5 482.4 |
482.4 | 474.75 | 11945 |
| 1832 | 1.15 0.24 % |
19-04-2024 15:15:00 Friday |
472.82 473.97 |
474.19 | 472.28 | 5770 |
| 1833 | -0.46 -0.1 % |
19-04-2024 14:15:00 Friday |
473.42 472.96 |
475.92 | 471.91 | 6300 |
| 1834 | 5.62 1.2 % |
19-04-2024 13:15:00 Friday |
467.8 473.42 |
473.75 | 467.13 | 9760 |
| 1835 | -0.42 -0.09 % |
19-04-2024 12:15:00 Friday |
468.23 467.81 |
469.15 | 467.71 | 3655 |
| 1836 | 2.43 0.52 % |
19-04-2024 11:15:00 Friday |
466.17 468.6 |
468.6 | 465.2 | 11120 |
| 1837 | -4.2 -0.89 % |
19-04-2024 10:15:00 Friday |
470 465.8 |
470 | 465.8 | 12425 |
| 1838 | 2.64 0.56 % |
19-04-2024 09:15:00 Friday |
467.27 469.91 |
471.84 | 465.89 | 24730 |
| 1839 | 1.97 0.42 % |
18-04-2024 15:15:00 Thursday |
473.73 475.7 |
477.34 | 473.69 | 3875 |
| 1840 | -10.66 -2.2 % |
18-04-2024 14:15:00 Thursday |
484.15 473.49 |
484.15 | 472.4 | 8420 |
| 1841 | -4.03 -0.83 % |
18-04-2024 13:15:00 Thursday |
486.45 482.42 |
487.23 | 479.7 | 8405 |
| 1842 | 1.16 0.24 % |
18-04-2024 12:15:00 Thursday |
485.38 486.54 |
488.38 | 484.8 | 4865 |
| 1843 | -1.78 -0.37 % |
18-04-2024 11:15:00 Thursday |
487.2 485.42 |
487.74 | 485.36 | 5335 |
| 1844 | 5.2 1.08 % |
18-04-2024 10:15:00 Thursday |
482 487.2 |
487.2 | 481.78 | 5460 |
| 1845 | 0.79 0.16 % |
18-04-2024 09:15:00 Thursday |
482.21 483 |
483.92 | 479.28 | 9085 |
| 1846 | 0.78 0.16 % |
16-04-2024 15:15:00 Tuesday |
481.08 481.86 |
481.87 | 479.14 | 2440 |
| 1847 | -3.24 -0.67 % |
16-04-2024 14:15:00 Tuesday |
483.42 480.18 |
484.1 | 479 | 4195 |
| 1848 | 2.63 0.55 % |
16-04-2024 13:15:00 Tuesday |
481 483.63 |
484.73 | 480.65 | 8165 |
| 1849 | -2.11 -0.44 % |
16-04-2024 12:15:00 Tuesday |
483.17 481.06 |
483.57 | 480 | 9015 |
| 1850 | 0.7 0.15 % |
16-04-2024 11:15:00 Tuesday |
482.6 483.3 |
484.66 | 482.32 | 6575 |
| 1851 | 2.74 0.57 % |
16-04-2024 10:15:00 Tuesday |
479.34 482.08 |
483.05 | 478.81 | 8415 |
| 1852 | -0.66 -0.14 % |
16-04-2024 09:15:00 Tuesday |
480 479.34 |
482.01 | 474 | 119245 |
| 1853 | -0.8 -0.17 % |
15-04-2024 15:15:00 Monday |
483 482.2 |
484.14 | 482 | 5060 |
| 1854 | -2.98 -0.61 % |
15-04-2024 14:15:00 Monday |
485.8 482.82 |
485.8 | 482.4 | 4850 |
| 1855 | 0.07 0.01 % |
15-04-2024 13:15:00 Monday |
485.74 485.81 |
486.5 | 485.17 | 1930 |
| 1856 | -0.18 -0.04 % |
15-04-2024 12:15:00 Monday |
485.22 485.04 |
486.55 | 484.6 | 4685 |
| 1857 | -3.91 -0.8 % |
15-04-2024 11:15:00 Monday |
489.48 485.57 |
489.63 | 485.17 | 3265 |
| 1858 | 3.29 0.68 % |
15-04-2024 10:15:00 Monday |
486.36 489.65 |
489.86 | 485.24 | 9700 |
| 1859 | -0.7 -0.14 % |
15-04-2024 09:15:00 Monday |
487.18 486.48 |
497.43 | 484.82 | 24725 |
| 1860 | 0.16 0.03 % |
12-04-2024 15:15:00 Friday |
496.84 497 |
497.56 | 496.4 | 3605 |
| 1861 | 0.81 0.16 % |
12-04-2024 14:15:00 Friday |
496.6 497.41 |
498.65 | 495.8 | 4695 |
| 1862 | -3 -0.6 % |
12-04-2024 13:15:00 Friday |
500 497 |
500.26 | 496.83 | 3655 |
| 1863 | 2.19 0.44 % |
12-04-2024 12:15:00 Friday |
497.2 499.39 |
499.39 | 496 | 8150 |
| 1864 | -0.43 -0.09 % |
12-04-2024 11:15:00 Friday |
498.92 498.49 |
499.29 | 498 | 4165 |
| 1865 | 0.7 0.14 % |
12-04-2024 10:15:00 Friday |
497.3 498 |
500 | 497.21 | 7270 |
| 1866 | -7.96 -1.57 % |
12-04-2024 09:15:00 Friday |
505.48 497.52 |
505.48 | 497 | 15815 |
| 1867 | -1.56 -0.31 % |
10-04-2024 15:15:00 Wednesday |
505.56 504 |
505.66 | 504 | 3265 |
| 1868 | -0.59 -0.12 % |
10-04-2024 14:15:00 Wednesday |
506.38 505.79 |
506.95 | 505.52 | 1600 |
| 1869 | -2.09 -0.41 % |
10-04-2024 13:15:00 Wednesday |
508.47 506.38 |
508.47 | 506 | 3430 |
| 1870 | 2.99 0.59 % |
10-04-2024 12:15:00 Wednesday |
505.05 508.04 |
508.05 | 505.05 | 3110 |
| 1871 | -2.36 -0.47 % |
10-04-2024 11:15:00 Wednesday |
507 504.64 |
507.09 | 504.38 | 5235 |
| 1872 | -1.17 -0.23 % |
10-04-2024 10:15:00 Wednesday |
507.74 506.57 |
507.74 | 505.84 | 31210 |
| 1873 | -2.68 -0.52 % |
10-04-2024 09:15:00 Wednesday |
510.48 507.8 |
512.46 | 505.81 | 4165 |
| 1874 | 1.09 0.21 % |
09-04-2024 15:15:00 Tuesday |
509.08 510.17 |
511 | 508.97 | 2315 |
| 1875 | -1.83 -0.36 % |
09-04-2024 14:15:00 Tuesday |
510.82 508.99 |
512.49 | 508.7 | 9085 |
| 1876 | 3.24 0.64 % |
09-04-2024 13:15:00 Tuesday |
507.21 510.45 |
511 | 504.8 | 7645 |
| 1877 | -4.61 -0.9 % |
09-04-2024 12:15:00 Tuesday |
511.84 507.23 |
512.23 | 507.23 | 4595 |
| 1878 | -0.15 -0.03 % |
09-04-2024 11:15:00 Tuesday |
512.92 512.77 |
513.78 | 510.87 | 5475 |
| 1879 | -0.42 -0.08 % |
09-04-2024 10:15:00 Tuesday |
513.8 513.38 |
513.8 | 511.68 | 5765 |
| 1880 | -3.01 -0.58 % |
09-04-2024 09:15:00 Tuesday |
517.01 514 |
521 | 513.6 | 17220 |
| 1881 | -0.97 -0.19 % |
08-04-2024 15:15:00 Monday |
514 513.03 |
514.38 | 512.8 | 5850 |
| 1882 | 0.59 0.11 % |
08-04-2024 14:15:00 Monday |
513.41 514 |
514.72 | 512.87 | 6025 |
| 1883 | -1.3 -0.25 % |
08-04-2024 13:15:00 Monday |
514.63 513.33 |
515.4 | 512.45 | 3000 |
| 1884 | 0.79 0.15 % |
08-04-2024 12:15:00 Monday |
513.82 514.61 |
516 | 512.8 | 7755 |
| 1885 | -0.17 -0.03 % |
08-04-2024 11:15:00 Monday |
513.48 513.31 |
515.45 | 510.91 | 10330 |
| 1886 | 3.55 0.7 % |
08-04-2024 10:15:00 Monday |
509.56 513.11 |
514.03 | 509.52 | 12420 |
| 1887 | 0.15 0.03 % |
08-04-2024 09:15:00 Monday |
508 508.15 |
509.61 | 505.91 | 23970 |
| 1888 | 1.17 0.23 % |
05-04-2024 15:15:00 Friday |
503.83 505 |
505 | 503.1 | 5415 |
| 1889 | 0.6 0.12 % |
05-04-2024 14:15:00 Friday |
503.56 504.16 |
505 | 502.71 | 6835 |
| 1890 | 0.85 0.17 % |
05-04-2024 13:15:00 Friday |
502.84 503.69 |
504.46 | 502.49 | 7475 |
| 1891 | 0.14 0.03 % |
05-04-2024 12:15:00 Friday |
502.57 502.71 |
503.81 | 502.57 | 5725 |
| 1892 | 0.05 0.01 % |
05-04-2024 11:15:00 Friday |
503.16 503.21 |
503.69 | 501.22 | 11790 |
| 1893 | -1.31 -0.26 % |
05-04-2024 10:15:00 Friday |
504.92 503.61 |
506.18 | 502.86 | 9455 |
| 1894 | 2 0.4 % |
05-04-2024 09:15:00 Friday |
502.4 504.4 |
504.98 | 499.64 | 37665 |
| 1895 | 3.17 0.63 % |
04-04-2024 15:15:00 Thursday |
499.44 502.61 |
502.99 | 499 | 8855 |
| 1896 | -2.14 -0.43 % |
04-04-2024 14:15:00 Thursday |
501.79 499.65 |
503.03 | 498.3 | 19835 |
| 1897 | 0.68 0.14 % |
04-04-2024 13:15:00 Thursday |
501 501.68 |
504.61 | 500.11 | 8930 |
| 1898 | 2.13 0.43 % |
04-04-2024 12:15:00 Thursday |
499.12 501.25 |
502.8 | 499.12 | 8605 |
| 1899 | -3.53 -0.7 % |
04-04-2024 11:15:00 Thursday |
503.14 499.61 |
503.14 | 497.23 | 21685 |
| 1900 | -0.92 -0.18 % |
04-04-2024 10:15:00 Thursday |
503.7 502.78 |
506.47 | 500.01 | 18340 |
| 1901 | -11.95 -2.32 % |
04-04-2024 09:15:00 Thursday |
515.79 503.84 |
515.79 | 502.2 | 43095 |
| 1902 | 0.39 0.08 % |
03-04-2024 15:15:00 Wednesday |
511.61 512 |
512.6 | 510.89 | 9795 |
| 1903 | 5.47 1.08 % |
03-04-2024 14:15:00 Wednesday |
506.09 511.56 |
512.36 | 506.01 | 28880 |
| 1904 | -0.09 -0.02 % |
03-04-2024 13:15:00 Wednesday |
506.1 506.01 |
507.78 | 505.6 | 15565 |
| 1905 | 4.3 0.86 % |
03-04-2024 12:15:00 Wednesday |
502.2 506.5 |
507.72 | 502.2 | 49355 |
| 1906 | 1.03 0.21 % |
03-04-2024 11:15:00 Wednesday |
500.96 501.99 |
501.99 | 498.1 | 25270 |
| 1907 | -4.97 -0.98 % |
03-04-2024 10:15:00 Wednesday |
504.83 499.86 |
506.19 | 499.73 | 32890 |
| 1908 | 10.36 2.09 % |
03-04-2024 09:15:00 Wednesday |
495.06 505.42 |
513 | 493 | 157545 |
| 1909 | -1.49 -0.3 % |
02-04-2024 15:15:00 Tuesday |
493.22 491.73 |
494 | 491.57 | 8435 |
| 1910 | 3.41 0.7 % |
02-04-2024 14:15:00 Tuesday |
489.81 493.22 |
494 | 489.79 | 17180 |
| 1911 | 0.43 0.09 % |
02-04-2024 13:15:00 Tuesday |
489.61 490.04 |
493 | 489.4 | 13145 |
| 1912 | 0.43 0.09 % |
02-04-2024 12:15:00 Tuesday |
489.36 489.79 |
490.3 | 489.01 | 6775 |
| 1913 | -0.68 -0.14 % |
02-04-2024 11:15:00 Tuesday |
490.42 489.74 |
491.35 | 487.18 | 7645 |
| 1914 | 2.63 0.54 % |
02-04-2024 10:15:00 Tuesday |
487.6 490.23 |
490.8 | 487.12 | 12055 |
| 1915 | 1.25 0.26 % |
02-04-2024 09:15:00 Tuesday |
486.35 487.6 |
490.57 | 485.39 | 28920 |
| 1916 | 0.97 0.2 % |
01-04-2024 15:15:00 Monday |
486.6 487.57 |
487.57 | 485.71 | 12035 |
| 1917 | 0.96 0.2 % |
01-04-2024 14:15:00 Monday |
485.64 486.6 |
487.33 | 484.12 | 47890 |
| 1918 | 2.09 0.43 % |
01-04-2024 13:15:00 Monday |
483.4 485.49 |
485.6 | 483.4 | 4355 |
| 1919 | 0.38 0.08 % |
01-04-2024 12:15:00 Monday |
482.52 482.9 |
484.91 | 482.38 | 16715 |
| 1920 | 1.52 0.32 % |
01-04-2024 11:15:00 Monday |
481.08 482.6 |
483.6 | 480.7 | 11965 |
| 1921 | 5.71 1.2 % |
01-04-2024 10:15:00 Monday |
476.36 482.07 |
482.2 | 476.36 | 15890 |
| 1922 | -0.13 -0.03 % |
01-04-2024 09:15:00 Monday |
475.69 475.56 |
481.56 | 473.6 | 27140 |
| 1923 | 0.35 0.07 % |
28-03-2024 15:15:00 Thursday |
471.16 471.51 |
473.6 | 471.1 | 14720 |
| 1924 | -2.41 -0.51 % |
28-03-2024 14:15:00 Thursday |
474 471.59 |
474 | 470.01 | 35280 |
| 1925 | -0.14 -0.03 % |
28-03-2024 13:15:00 Thursday |
473.72 473.58 |
474.37 | 472.88 | 17340 |
| 1926 | 5.07 1.08 % |
28-03-2024 12:15:00 Thursday |
468.61 473.68 |
473.68 | 468.43 | 13805 |
| 1927 | -3.38 -0.71 % |
28-03-2024 11:15:00 Thursday |
472.77 469.39 |
472.93 | 467.76 | 16400 |
| 1928 | 0.65 0.14 % |
28-03-2024 10:15:00 Thursday |
471.43 472.08 |
473.8 | 471.43 | 11335 |
| 1929 | -4.3 -0.9 % |
28-03-2024 09:15:00 Thursday |
475.8 471.5 |
479.03 | 471.4 | 28805 |
| 1930 | 0.9 0.19 % |
27-03-2024 15:15:00 Wednesday |
472.9 473.8 |
480.75 | 469.2 | 93270 |
| 1931 | 0.39 0.08 % |
27-03-2024 14:15:00 Wednesday |
472.48 472.87 |
481 | 469.11 | 170315 |
| 1932 | -5.67 -1.18 % |
27-03-2024 13:15:00 Wednesday |
478.57 472.9 |
478.57 | 471.34 | 33430 |
| 1933 | -0.31 -0.06 % |
27-03-2024 12:15:00 Wednesday |
478.81 478.5 |
479.18 | 478.11 | 6010 |
| 1934 | -0.6 -0.13 % |
27-03-2024 11:15:00 Wednesday |
479.44 478.84 |
479.91 | 477.75 | 12020 |
| 1935 | 1.07 0.22 % |
27-03-2024 10:15:00 Wednesday |
478.37 479.44 |
479.78 | 477.6 | 11155 |
| 1936 | -7.48 -1.54 % |
27-03-2024 09:15:00 Wednesday |
485.79 478.31 |
485.8 | 476.1 | 77665 |
| 1937 | -0.99 -0.21 % |
26-03-2024 15:15:00 Tuesday |
476.01 475.02 |
476.91 | 474.25 | 7965 |
| 1938 | 0.3 0.06 % |
26-03-2024 14:15:00 Tuesday |
475.7 476 |
477.85 | 472 | 15985 |
| 1939 | 9.59 2.06 % |
26-03-2024 13:15:00 Tuesday |
466.4 475.99 |
477 | 466.38 | 20325 |
| 1940 | 2.02 0.44 % |
26-03-2024 12:15:00 Tuesday |
463.94 465.96 |
466 | 461.66 | 21530 |
| 1941 | 0.14 0.03 % |
26-03-2024 11:15:00 Tuesday |
463.82 463.96 |
464.79 | 463.51 | 8455 |
| 1942 | 1.72 0.37 % |
26-03-2024 10:15:00 Tuesday |
461.76 463.48 |
463.97 | 461.6 | 34060 |
| 1943 | -4.16 -0.89 % |
26-03-2024 09:15:00 Tuesday |
466 461.84 |
466.48 | 456.94 | 35565 |
| 1944 | -1.81 -0.39 % |
22-03-2024 15:15:00 Friday |
466.67 464.86 |
466.98 | 464.6 | 8100 |
| 1945 | 2.64 0.57 % |
22-03-2024 14:15:00 Friday |
464.02 466.66 |
466.68 | 464.02 | 21405 |
| 1946 | -4.93 -1.05 % |
22-03-2024 13:15:00 Friday |
468.53 463.6 |
468.88 | 463.6 | 12070 |
| 1947 | 1.87 0.4 % |
22-03-2024 12:15:00 Friday |
466.66 468.53 |
468.53 | 465.21 | 7610 |
| 1948 | -3.34 -0.71 % |
22-03-2024 11:15:00 Friday |
470 466.66 |
470 | 466 | 6895 |
| 1949 | -0.81 -0.17 % |
22-03-2024 10:15:00 Friday |
470.28 469.47 |
471.52 | 468.23 | 20105 |
| 1950 | 5.25 1.13 % |
22-03-2024 09:15:00 Friday |
464.01 469.26 |
470.05 | 461.3 | 58255 |
| 1951 | -0.6 -0.13 % |
21-03-2024 15:15:00 Thursday |
463.6 463 |
463.83 | 461.74 | 8540 |
| 1952 | 2.95 0.64 % |
21-03-2024 14:15:00 Thursday |
460.63 463.58 |
463.58 | 459.75 | 14140 |
| 1953 | -1.42 -0.31 % |
21-03-2024 13:15:00 Thursday |
461.79 460.37 |
462.24 | 459.68 | 4820 |
| 1954 | 2.67 0.58 % |
21-03-2024 12:15:00 Thursday |
459 461.67 |
461.69 | 458.02 | 6920 |
| 1955 | -1.54 -0.33 % |
21-03-2024 11:15:00 Thursday |
460.64 459.1 |
461.54 | 458.5 | 9185 |
| 1956 | -8.48 -1.81 % |
21-03-2024 10:15:00 Thursday |
469.48 461 |
470 | 459.4 | 31965 |
| 1957 | 4.18 0.9 % |
21-03-2024 09:15:00 Thursday |
464.89 469.07 |
471.14 | 463.73 | 24045 |
| 1958 | -1.24 -0.27 % |
20-03-2024 15:15:00 Wednesday |
463 461.76 |
463.63 | 460.73 | 4540 |
| 1959 | -0.2 -0.04 % |
20-03-2024 14:15:00 Wednesday |
463.27 463.07 |
464.62 | 462.5 | 15505 |
| 1960 | 0.91 0.2 % |
20-03-2024 13:15:00 Wednesday |
462.85 463.76 |
464.6 | 462.63 | 7620 |
| 1961 | 1.66 0.36 % |
20-03-2024 12:15:00 Wednesday |
461.51 463.17 |
463.49 | 460.36 | 16755 |
| 1962 | -0.76 -0.16 % |
20-03-2024 11:15:00 Wednesday |
462 461.24 |
462.76 | 458.98 | 16665 |
| 1963 | 1.53 0.33 % |
20-03-2024 10:15:00 Wednesday |
460.69 462.22 |
464.86 | 458.92 | 24640 |
| 1964 | 0.69 0.15 % |
20-03-2024 09:15:00 Wednesday |
459.89 460.58 |
465.15 | 457.6 | 36375 |
| 1965 | 1.07 0.23 % |
19-03-2024 15:15:00 Tuesday |
457.13 458.2 |
458.38 | 455.97 | 5615 |
| 1966 | -3.43 -0.75 % |
19-03-2024 14:15:00 Tuesday |
460.26 456.83 |
460.34 | 455.61 | 20345 |
| 1967 | -2.84 -0.61 % |
19-03-2024 13:15:00 Tuesday |
463.17 460.33 |
466.24 | 459.55 | 11620 |
| 1968 | 1.38 0.3 % |
19-03-2024 12:15:00 Tuesday |
462.16 463.54 |
465.3 | 462.16 | 5495 |
| 1969 | -1.69 -0.36 % |
19-03-2024 11:15:00 Tuesday |
464.14 462.45 |
465.68 | 462.15 | 8145 |
| 1970 | -1.01 -0.22 % |
19-03-2024 10:15:00 Tuesday |
464.35 463.34 |
465.8 | 462.36 | 15080 |
| 1971 | -3.65 -0.78 % |
19-03-2024 09:15:00 Tuesday |
467.85 464.2 |
468.63 | 461.39 | 26235 |
| 1972 | 2.78 0.6 % |
18-03-2024 15:15:00 Monday |
461.22 464 |
464 | 460.92 | 15800 |
| 1973 | -0.87 -0.19 % |
18-03-2024 14:15:00 Monday |
461.92 461.05 |
466.81 | 461.05 | 33105 |
| 1974 | -1.06 -0.23 % |
18-03-2024 13:15:00 Monday |
462.98 461.92 |
463.39 | 460.95 | 14920 |
| 1975 | 2.01 0.44 % |
18-03-2024 12:15:00 Monday |
461.19 463.2 |
463.41 | 460.85 | 18400 |
| 1976 | 0.62 0.13 % |
18-03-2024 11:15:00 Monday |
460.6 461.22 |
461.62 | 458.28 | 24820 |
| 1977 | -0.65 -0.14 % |
18-03-2024 10:15:00 Monday |
461.39 460.74 |
465.56 | 460.74 | 10970 |
| 1978 | 1.99 0.43 % |
18-03-2024 09:15:00 Monday |
459.39 461.38 |
464.37 | 453.19 | 47065 |
| 1979 | 1.2 0.27 % |
15-03-2024 15:15:00 Friday |
452.79 453.99 |
453.99 | 451.4 | 9570 |
| 1980 | 0.65 0.14 % |
15-03-2024 14:15:00 Friday |
452.45 453.1 |
455.67 | 451.2 | 12555 |
| 1981 | -0.72 -0.16 % |
15-03-2024 13:15:00 Friday |
453.52 452.8 |
455.36 | 452.79 | 6660 |
| 1982 | 0.29 0.06 % |
15-03-2024 12:15:00 Friday |
453 453.29 |
454.89 | 452.53 | 5210 |
| 1983 | -0.19 -0.04 % |
15-03-2024 11:15:00 Friday |
452.38 452.19 |
453.39 | 450.2 | 12625 |
| 1984 | -6.3 -1.37 % |
15-03-2024 10:15:00 Friday |
458.68 452.38 |
458.73 | 452.38 | 18500 |
| 1985 | -1.74 -0.38 % |
15-03-2024 09:15:00 Friday |
459.89 458.15 |
463.11 | 454.34 | 39950 |
| 1986 | 0.88 0.19 % |
14-03-2024 15:15:00 Thursday |
461.3 462.18 |
463.15 | 460.58 | 8140 |
| 1987 | 4.77 1.05 % |
14-03-2024 14:15:00 Thursday |
455.83 460.6 |
460.6 | 453.6 | 9720 |
| 1988 | -2.45 -0.54 % |
14-03-2024 13:15:00 Thursday |
457.87 455.42 |
460.72 | 455.06 | 7105 |
| 1989 | -3.71 -0.81 % |
14-03-2024 12:15:00 Thursday |
460.6 456.89 |
462.34 | 455.07 | 11285 |
| 1990 | 3.87 0.85 % |
14-03-2024 11:15:00 Thursday |
457.34 461.21 |
463.41 | 456.78 | 11915 |
| 1991 | 0.68 0.15 % |
14-03-2024 10:15:00 Thursday |
457 457.68 |
458.76 | 454.69 | 14415 |
| 1992 | -5.01 -1.08 % |
14-03-2024 09:15:00 Thursday |
462.01 457 |
465.5 | 456.52 | 41050 |
| 1993 | -0.1 -0.02 % |
13-03-2024 15:15:00 Wednesday |
462.9 462.8 |
465.49 | 461.39 | 26550 |
| 1994 | -4.51 -0.97 % |
13-03-2024 14:15:00 Wednesday |
467.03 462.52 |
467.42 | 459.95 | 53745 |
| 1995 | -0.48 -0.1 % |
13-03-2024 13:15:00 Wednesday |
468.14 467.66 |
470 | 466.49 | 23485 |
| 1996 | 2.07 0.44 % |
13-03-2024 12:15:00 Wednesday |
465.22 467.29 |
469.97 | 463.52 | 28025 |
| 1997 | -5.83 -1.24 % |
13-03-2024 11:15:00 Wednesday |
471 465.17 |
472.76 | 464.59 | 28920 |
| 1998 | -3.59 -0.76 % |
13-03-2024 10:15:00 Wednesday |
475.26 471.67 |
476.77 | 469.52 | 28215 |
| 1999 | -11.8 -2.42 % |
13-03-2024 09:15:00 Wednesday |
486.8 475 |
488.33 | 474.2 | 39225 |
| 2000 | 1.25 0.26 % |
12-03-2024 15:15:00 Tuesday |
484.72 485.97 |
485.97 | 483.73 | 8330 |
| 2001 | -4.83 -0.99 % |
12-03-2024 14:15:00 Tuesday |
489.23 484.4 |
489.23 | 482.65 | 19780 |
| 2002 | -1.84 -0.38 % |
12-03-2024 13:15:00 Tuesday |
490 488.16 |
491.63 | 488.16 | 4980 |
| 2003 | 3.5 0.72 % |
12-03-2024 12:15:00 Tuesday |
486.88 490.38 |
490.4 | 485.34 | 3815 |
| 2004 | -2.9 -0.59 % |
12-03-2024 11:15:00 Tuesday |
490.51 487.61 |
490.98 | 485.64 | 3815 |
| 2005 | -2.86 -0.58 % |
12-03-2024 10:15:00 Tuesday |
493.37 490.51 |
495.87 | 484.4 | 24190 |
| 2006 | -6.45 -1.29 % |
12-03-2024 09:15:00 Tuesday |
499.91 493.46 |
499.91 | 485.28 | 48310 |