| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
06-05-2025 11:15:00 |
768.1 765.3 |
771.2 762.4 |
-66.55 (-8.7%) |
Pass
Back Test
|
|
|
18-03-2025 13:15:00 |
781.4 783.05 |
784.75 781.4 |
75.8 (9.68%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -5.1 -0.67 % |
06-05-2025 12:15:00 |
765.1 760 |
765.35 758.8 |
| -4.85 -0.64 % |
06-05-2025 13:15:00 |
759.45 754.6 |
760.6 754 |
| 0.5 0.07 % |
06-05-2025 14:15:00 |
754.6 755.1 |
755.3 748.5 |
| -4 -0.53 % |
06-05-2025 15:15:00 |
754.95 750.95 |
755 750 |
| -2.55 -0.34 % |
07-05-2025 09:15:00 |
741.05 738.5 |
753 727 |
| 12.9 1.75 % |
07-05-2025 10:15:00 |
737.6 750.5 |
750.5 736.7 |
| 12.85 1.71 % |
07-05-2025 11:15:00 |
751 763.85 |
770.35 751 |
| 0.1 0.01 % |
07-05-2025 12:15:00 |
763.75 763.85 |
765.8 759.8 |
| 0.3 0.04 % |
07-05-2025 13:15:00 |
764 764.3 |
765.95 761.55 |
| 0.35 0.05 % |
07-05-2025 14:15:00 |
765 765.35 |
766.1 761.6 |
| -0.4 -0.05 % |
07-05-2025 15:15:00 |
765.9 765.5 |
767 765 |
| 1.85 0.24 % |
08-05-2025 09:15:00 |
765 766.85 |
771.35 759.85 |
| 1.5 0.2 % |
08-05-2025 10:15:00 |
767.4 768.9 |
769.1 764.4 |
| 4 0.52 % |
08-05-2025 11:15:00 |
769 773 |
775.9 768.55 |
| -1.05 -0.14 % |
08-05-2025 12:15:00 |
773.2 772.15 |
774.8 771 |
| -11.5 -1.49 % |
08-05-2025 13:15:00 |
771.85 760.35 |
772.35 759.5 |
| -8.4 -1.1 % |
08-05-2025 14:15:00 |
760.7 752.3 |
763.5 750.95 |
| -7.15 -0.95 % |
08-05-2025 15:15:00 |
752.95 745.8 |
752.95 739.35 |
| -14.7 -2.03 % |
09-05-2025 09:15:00 |
723.8 709.1 |
734.65 698.75 |
| -0.7 -0.1 % |
09-05-2025 10:15:00 |
708.55 707.85 |
716.4 705.35 |
| 1.5 0.21 % |
09-05-2025 11:15:00 |
707.85 709.35 |
711.65 704 |
| 3.6 0.51 % |
09-05-2025 12:15:00 |
709.65 713.25 |
720.65 706 |
| -0.25 -0.04 % |
09-05-2025 13:15:00 |
713.3 713.05 |
714.8 709 |
| 5.55 0.78 % |
09-05-2025 14:15:00 |
712.25 717.8 |
718.5 711.2 |
| 4.95 0.69 % |
09-05-2025 15:15:00 |
717.5 722.45 |
724.7 716.6 |
| -9.3 -1.21 % |
12-05-2025 09:15:00 |
766.45 757.15 |
778.35 748.15 |
| 5.2 0.69 % |
12-05-2025 10:15:00 |
757.5 762.7 |
764.9 755.9 |
| 6.85 0.9 % |
12-05-2025 11:15:00 |
762.1 768.95 |
769.4 760.85 |
| -2.65 -0.34 % |
12-05-2025 12:15:00 |
769.05 766.4 |
770.65 766.1 |
| 4.9 0.64 % |
12-05-2025 13:15:00 |
766.4 771.3 |
771.3 764.5 |
| -2 -0.26 % |
12-05-2025 14:15:00 |
770.85 768.85 |
771.6 767 |
| -0.7 -0.09 % |
12-05-2025 15:15:00 |
769 768.3 |
770.5 768.25 |
| -3.95 -0.51 % |
13-05-2025 09:15:00 |
769.95 766 |
774.3 761.7 |
| 0.4 0.05 % |
13-05-2025 10:15:00 |
765.6 766 |
767 761.35 |
| 1.3 0.17 % |
13-05-2025 11:15:00 |
765.7 767 |
768.55 765 |
| -5.55 -0.72 % |
13-05-2025 12:15:00 |
767 761.45 |
768 760.1 |
| -0.1 -0.01 % |
13-05-2025 13:15:00 |
762.1 762 |
762.75 760 |
| -1 -0.13 % |
13-05-2025 14:15:00 |
762 761 |
764.85 759.8 |
| 2 0.26 % |
13-05-2025 15:15:00 |
761 763 |
764.65 760.35 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -50.15 | Min | 523.8 523.9 |
532.35 | 507.45 | 14 | |
| 28.95 | Max | 891.75 891.95 |
894.15 | 880 | 468417 | |
| -0.09 | Avergae | 696.36 696.27 |
699.59 | 692.9 | 17825.14 | |
| 1 | 2 0.26 % |
13-05-2025 15:15:00 Tuesday |
761 763 |
764.65 | 760.35 | 10444 |
| 2 | -1 -0.13 % |
13-05-2025 14:15:00 Tuesday |
762 761 |
764.85 | 759.8 | 22301 |
| 3 | -0.1 -0.01 % |
13-05-2025 13:15:00 Tuesday |
762.1 762 |
762.75 | 760 | 21133 |
| 4 | -5.55 -0.72 % |
13-05-2025 12:15:00 Tuesday |
767 761.45 |
768 | 760.1 | 35921 |
| 5 | 1.3 0.17 % |
13-05-2025 11:15:00 Tuesday |
765.7 767 |
768.55 | 765 | 10273 |
| 6 | 0.4 0.05 % |
13-05-2025 10:15:00 Tuesday |
765.6 766 |
767 | 761.35 | 20072 |
| 7 | -3.95 -0.51 % |
13-05-2025 09:15:00 Tuesday |
769.95 766 |
774.3 | 761.7 | 64146 |
| 8 | -0.7 -0.09 % |
12-05-2025 15:15:00 Monday |
769 768.3 |
770.5 | 768.25 | 25064 |
| 9 | -2 -0.26 % |
12-05-2025 14:15:00 Monday |
770.85 768.85 |
771.6 | 767 | 25847 |
| 10 | 4.9 0.64 % |
12-05-2025 13:15:00 Monday |
766.4 771.3 |
771.3 | 764.5 | 25825 |
| 11 | -2.65 -0.34 % |
12-05-2025 12:15:00 Monday |
769.05 766.4 |
770.65 | 766.1 | 18746 |
| 12 | 6.85 0.9 % |
12-05-2025 11:15:00 Monday |
762.1 768.95 |
769.4 | 760.85 | 33556 |
| 13 | 5.2 0.69 % |
12-05-2025 10:15:00 Monday |
757.5 762.7 |
764.9 | 755.9 | 43571 |
| 14 | -9.3 -1.21 % |
12-05-2025 09:15:00 Monday |
766.45 757.15 |
778.35 | 748.15 | 221223 |
| 15 | 4.95 0.69 % |
09-05-2025 15:15:00 Friday |
717.5 722.45 |
724.7 | 716.6 | 23640 |
| 16 | 5.55 0.78 % |
09-05-2025 14:15:00 Friday |
712.25 717.8 |
718.5 | 711.2 | 44433 |
| 17 | -0.25 -0.04 % |
09-05-2025 13:15:00 Friday |
713.3 713.05 |
714.8 | 709 | 41693 |
| 18 | 3.6 0.51 % |
09-05-2025 12:15:00 Friday |
709.65 713.25 |
720.65 | 706 | 65948 |
| 19 | 1.5 0.21 % |
09-05-2025 11:15:00 Friday |
707.85 709.35 |
711.65 | 704 | 59326 |
| 20 | -0.7 -0.1 % |
09-05-2025 10:15:00 Friday |
708.55 707.85 |
716.4 | 705.35 | 76384 |
| 21 | -14.7 -2.03 % |
09-05-2025 09:15:00 Friday |
723.8 709.1 |
734.65 | 698.75 | 212889 |
| 22 | -7.15 -0.95 % |
08-05-2025 15:15:00 Thursday |
752.95 745.8 |
752.95 | 739.35 | 21960 |
| 23 | -8.4 -1.1 % |
08-05-2025 14:15:00 Thursday |
760.7 752.3 |
763.5 | 750.95 | 58400 |
| 24 | -11.5 -1.49 % |
08-05-2025 13:15:00 Thursday |
771.85 760.35 |
772.35 | 759.5 | 18995 |
| 25 | -1.05 -0.14 % |
08-05-2025 12:15:00 Thursday |
773.2 772.15 |
774.8 | 771 | 10102 |
| 26 | 4 0.52 % |
08-05-2025 11:15:00 Thursday |
769 773 |
775.9 | 768.55 | 36699 |
| 27 | 1.5 0.2 % |
08-05-2025 10:15:00 Thursday |
767.4 768.9 |
769.1 | 764.4 | 19560 |
| 28 | 1.85 0.24 % |
08-05-2025 09:15:00 Thursday |
765 766.85 |
771.35 | 759.85 | 34879 |
| 29 | -0.4 -0.05 % |
07-05-2025 15:15:00 Wednesday |
765.9 765.5 |
767 | 765 | 9635 |
| 30 | 0.35 0.05 % |
07-05-2025 14:15:00 Wednesday |
765 765.35 |
766.1 | 761.6 | 8761 |
| 31 | 0.3 0.04 % |
07-05-2025 13:15:00 Wednesday |
764 764.3 |
765.95 | 761.55 | 5569 |
| 32 | 0.1 0.01 % |
07-05-2025 12:15:00 Wednesday |
763.75 763.85 |
765.8 | 759.8 | 12985 |
| 33 | 12.85 1.71 % |
07-05-2025 11:15:00 Wednesday |
751 763.85 |
770.35 | 751 | 38923 |
| 34 | 12.9 1.75 % |
07-05-2025 10:15:00 Wednesday |
737.6 750.5 |
750.5 | 736.7 | 22290 |
| 35 | -2.55 -0.34 % |
07-05-2025 09:15:00 Wednesday |
741.05 738.5 |
753 | 727 | 73286 |
| 36 | -4 -0.53 % |
06-05-2025 15:15:00 Tuesday |
754.95 750.95 |
755 | 750 | 27804 |
| 37 | 0.5 0.07 % |
06-05-2025 14:15:00 Tuesday |
754.6 755.1 |
755.3 | 748.5 | 61565 |
| 38 | -4.85 -0.64 % |
06-05-2025 13:15:00 Tuesday |
759.45 754.6 |
760.6 | 754 | 31471 |
| 39 | -5.1 -0.67 % |
06-05-2025 12:15:00 Tuesday |
765.1 760 |
765.35 | 758.8 | 33740 |
| 40 | -2.8 -0.36 % |
06-05-2025 11:15:00 Tuesday |
768.1 765.3 |
771.2 | 762.4 | 37205 |
| 41 | -6.6 -0.85 % |
06-05-2025 10:15:00 Tuesday |
775 768.4 |
776.9 | 766.8 | 48282 |
| 42 | -37.1 -4.56 % |
06-05-2025 09:15:00 Tuesday |
812.8 775.7 |
814.4 | 771.9 | 172585 |
| 43 | -2.5 -0.31 % |
05-05-2025 15:15:00 Monday |
799.95 797.45 |
803.6 | 797.45 | 11114 |
| 44 | -4.5 -0.56 % |
05-05-2025 14:15:00 Monday |
804.5 800 |
806.8 | 800 | 20875 |
| 45 | 0.55 0.07 % |
05-05-2025 13:15:00 Monday |
803.6 804.15 |
807.9 | 803 | 6517 |
| 46 | 0.1 0.01 % |
05-05-2025 12:15:00 Monday |
804.9 805 |
808.75 | 802 | 16007 |
| 47 | 0.1 0.01 % |
05-05-2025 11:15:00 Monday |
803.85 803.95 |
807 | 801.35 | 9466 |
| 48 | -10.85 -1.33 % |
05-05-2025 10:15:00 Monday |
814.05 803.2 |
814.3 | 801.8 | 14452 |
| 49 | 5.1 0.63 % |
05-05-2025 09:15:00 Monday |
809 814.1 |
822 | 808.75 | 27953 |
| 50 | -4.35 -0.54 % |
02-05-2025 15:15:00 Friday |
801.8 797.45 |
801.8 | 797.45 | 4244 |
| 51 | -2.35 -0.29 % |
02-05-2025 14:15:00 Friday |
804.1 801.75 |
804.85 | 799.55 | 10697 |
| 52 | 3.35 0.42 % |
02-05-2025 13:15:00 Friday |
800.75 804.1 |
808.15 | 800.45 | 7356 |
| 53 | -5.8 -0.72 % |
02-05-2025 12:15:00 Friday |
806.55 800.75 |
806.55 | 798 | 31569 |
| 54 | 3.8 0.47 % |
02-05-2025 11:15:00 Friday |
802.2 806 |
807.45 | 798.5 | 16816 |
| 55 | -3.9 -0.48 % |
02-05-2025 10:15:00 Friday |
806.1 802.2 |
810.7 | 801.75 | 18310 |
| 56 | 21 2.68 % |
02-05-2025 09:15:00 Friday |
784.65 805.65 |
808 | 784.65 | 25521 |
| 57 | -4.05 -0.51 % |
30-04-2025 15:15:00 Wednesday |
788.55 784.5 |
789.25 | 783 | 7119 |
| 58 | 3.55 0.45 % |
30-04-2025 14:15:00 Wednesday |
785 788.55 |
792.95 | 784.4 | 15368 |
| 59 | 1.05 0.13 % |
30-04-2025 13:15:00 Wednesday |
784 785.05 |
788.95 | 781.25 | 11575 |
| 60 | -0.2 -0.03 % |
30-04-2025 12:15:00 Wednesday |
784.5 784.3 |
784.95 | 781.55 | 6749 |
| 61 | 0.3 0.04 % |
30-04-2025 11:15:00 Wednesday |
784.2 784.5 |
785.05 | 782.65 | 5371 |
| 62 | -1 -0.13 % |
30-04-2025 10:15:00 Wednesday |
785.5 784.5 |
788.45 | 782.9 | 7991 |
| 63 | 24.6 3.23 % |
30-04-2025 09:15:00 Wednesday |
761.05 785.65 |
792.5 | 761.05 | 32771 |
| 64 | 0.3 0.04 % |
29-04-2025 15:15:00 Tuesday |
789.7 790 |
792.95 | 788.5 | 4420 |
| 65 | -5.8 -0.73 % |
29-04-2025 14:15:00 Tuesday |
795.6 789.8 |
796.75 | 788.5 | 6931 |
| 66 | -3.3 -0.41 % |
29-04-2025 13:15:00 Tuesday |
799.9 796.6 |
802.3 | 794.6 | 8465 |
| 67 | -0.2 -0.02 % |
29-04-2025 12:15:00 Tuesday |
800.7 800.5 |
803.2 | 800.25 | 2215 |
| 68 | -3.8 -0.47 % |
29-04-2025 11:15:00 Tuesday |
804.35 800.55 |
804.35 | 799.1 | 2324 |
| 69 | -0.3 -0.04 % |
29-04-2025 10:15:00 Tuesday |
808.3 808 |
808.3 | 808 | 220 |
| 70 | 4.8 0.6 % |
29-04-2025 09:15:00 Tuesday |
805.6 810.4 |
818.7 | 805.6 | 10151 |
| 71 | 0.25 0.03 % |
28-04-2025 15:15:00 Monday |
800.55 800.8 |
800.9 | 799.55 | 762 |
| 72 | 0.6 0.08 % |
28-04-2025 14:15:00 Monday |
799.65 800.25 |
802.3 | 796.85 | 3442 |
| 73 | -0.5 -0.06 % |
28-04-2025 13:15:00 Monday |
800.75 800.25 |
800.75 | 800.25 | 27 |
| 74 | -0.35 -0.04 % |
28-04-2025 12:15:00 Monday |
801.5 801.15 |
802 | 801.15 | 69 |
| 75 | -1.25 -0.16 % |
28-04-2025 11:15:00 Monday |
798.25 797 |
798.25 | 797 | 18 |
| 76 | 1.65 0.21 % |
28-04-2025 10:15:00 Monday |
802.25 803.9 |
803.9 | 802.15 | 996 |
| 77 | 20.45 2.61 % |
28-04-2025 09:15:00 Monday |
784.7 805.15 |
808.8 | 781.5 | 32828 |
| 78 | -0.25 -0.03 % |
25-04-2025 15:15:00 Friday |
786.2 785.95 |
788.25 | 780.9 | 8674 |
| 79 | -2.75 -0.35 % |
25-04-2025 14:15:00 Friday |
788.2 785.45 |
791.15 | 784.5 | 10427 |
| 80 | -2.55 -0.32 % |
25-04-2025 13:15:00 Friday |
791.6 789.05 |
796.45 | 786.3 | 6074 |
| 81 | 12.5 1.6 % |
25-04-2025 12:15:00 Friday |
779.4 791.9 |
793.45 | 778.95 | 8029 |
| 82 | 5 0.64 % |
25-04-2025 11:15:00 Friday |
775.55 780.55 |
783.35 | 772.8 | 12854 |
| 83 | -16.1 -2.03 % |
25-04-2025 10:15:00 Friday |
792 775.9 |
792.6 | 770.2 | 29617 |
| 84 | -24 -2.94 % |
25-04-2025 09:15:00 Friday |
816.6 792.6 |
829.5 | 790.1 | 37591 |
| 85 | 0.65 0.08 % |
24-04-2025 15:15:00 Thursday |
819.05 819.7 |
821.35 | 818.75 | 2946 |
| 86 | 7.05 0.87 % |
24-04-2025 14:15:00 Thursday |
811.95 819 |
819 | 811.95 | 15239 |
| 87 | 0.15 0.02 % |
24-04-2025 13:15:00 Thursday |
811 811.15 |
811.6 | 809.65 | 2544 |
| 88 | 1.7 0.21 % |
24-04-2025 12:15:00 Thursday |
808.8 810.5 |
811.45 | 808.4 | 4588 |
| 89 | -5.25 -0.64 % |
24-04-2025 11:15:00 Thursday |
815.15 809.9 |
815.7 | 809.1 | 6319 |
| 90 | 0.55 0.07 % |
24-04-2025 10:15:00 Thursday |
814.6 815.15 |
815.55 | 811.1 | 15663 |
| 91 | -8.35 -1.01 % |
24-04-2025 09:15:00 Thursday |
822.95 814.6 |
822.95 | 811.7 | 19619 |
| 92 | -1.85 -0.22 % |
23-04-2025 15:15:00 Wednesday |
824.85 823 |
824.85 | 821 | 11553 |
| 93 | 4.9 0.6 % |
23-04-2025 14:15:00 Wednesday |
819.95 824.85 |
825.4 | 814 | 24191 |
| 94 | -7.35 -0.89 % |
23-04-2025 13:15:00 Wednesday |
827.4 820.05 |
827.4 | 818.2 | 20410 |
| 95 | -0.1 -0.01 % |
23-04-2025 12:15:00 Wednesday |
828 827.9 |
829 | 825.6 | 8079 |
| 96 | -5.25 -0.63 % |
23-04-2025 11:15:00 Wednesday |
833.85 828.6 |
837.35 | 826.75 | 11242 |
| 97 | -2.8 -0.34 % |
23-04-2025 10:15:00 Wednesday |
834.85 832.05 |
840 | 828.05 | 28475 |
| 98 | 1.45 0.17 % |
23-04-2025 09:15:00 Wednesday |
833.9 835.35 |
853.3 | 825.25 | 71681 |
| 99 | -1.4 -0.17 % |
22-04-2025 15:15:00 Tuesday |
831.5 830.1 |
831.5 | 830.1 | 374 |
| 100 | 0.75 0.09 % |
22-04-2025 14:15:00 Tuesday |
833 833.75 |
833.75 | 832.85 | 59 |
| 101 | 1.3 0.16 % |
22-04-2025 13:15:00 Tuesday |
831.5 832.8 |
834 | 831.35 | 4025 |
| 102 | -0.2 -0.02 % |
22-04-2025 12:15:00 Tuesday |
832.2 832 |
833.2 | 830.55 | 12642 |
| 103 | -0.75 -0.09 % |
22-04-2025 11:15:00 Tuesday |
832.6 831.85 |
832.6 | 828 | 14697 |
| 104 | -3.45 -0.41 % |
22-04-2025 10:15:00 Tuesday |
835.45 832 |
836.9 | 830.05 | 9872 |
| 105 | -1.25 -0.15 % |
22-04-2025 09:15:00 Tuesday |
837 835.75 |
840 | 825.85 | 38923 |
| 106 | 1 0.12 % |
21-04-2025 15:15:00 Monday |
835.35 836.35 |
836.35 | 835.35 | 37 |
| 107 | 0.1 0.01 % |
21-04-2025 14:15:00 Monday |
830.1 830.2 |
830.2 | 830.1 | 14 |
| 108 | -2.05 -0.25 % |
21-04-2025 13:15:00 Monday |
831.9 829.85 |
831.9 | 826.9 | 7693 |
| 109 | -3.15 -0.38 % |
21-04-2025 12:15:00 Monday |
835.05 831.9 |
836 | 830 | 6741 |
| 110 | -3.05 -0.36 % |
21-04-2025 11:15:00 Monday |
837.3 834.25 |
837.95 | 832.8 | 3815 |
| 111 | -0.75 -0.09 % |
21-04-2025 10:15:00 Monday |
836.65 835.9 |
838 | 834.5 | 3758 |
| 112 | -4.5 -0.53 % |
21-04-2025 09:15:00 Monday |
841.15 836.65 |
843.45 | 830 | 21859 |
| 113 | 0.35 0.04 % |
17-04-2025 15:15:00 Thursday |
840.65 841 |
841.95 | 840 | 4450 |
| 114 | 2.05 0.24 % |
17-04-2025 14:15:00 Thursday |
838.95 841 |
842.5 | 838.35 | 2482 |
| 115 | -2.6 -0.31 % |
17-04-2025 13:15:00 Thursday |
842 839.4 |
842.2 | 838.75 | 3270 |
| 116 | 1.15 0.14 % |
17-04-2025 12:15:00 Thursday |
842.1 843.25 |
843.25 | 840.8 | 2416 |
| 117 | -0.55 -0.07 % |
17-04-2025 11:15:00 Thursday |
842.55 842 |
843.95 | 841.65 | 2945 |
| 118 | 0.9 0.11 % |
17-04-2025 10:15:00 Thursday |
841.4 842.3 |
844.7 | 840 | 1653 |
| 119 | -5.65 -0.67 % |
17-04-2025 09:15:00 Thursday |
845.65 840 |
845.65 | 837.35 | 11563 |
| 120 | 0.3 0.04 % |
16-04-2025 15:15:00 Wednesday |
842.6 842.9 |
843 | 840 | 6589 |
| 121 | -1.3 -0.15 % |
16-04-2025 14:15:00 Wednesday |
844 842.7 |
844.45 | 841.4 | 5381 |
| 122 | -0.1 -0.01 % |
16-04-2025 13:15:00 Wednesday |
842.9 842.8 |
843.95 | 839.6 | 12550 |
| 123 | -0.2 -0.02 % |
16-04-2025 12:15:00 Wednesday |
843.1 842.9 |
845.5 | 842.7 | 4733 |
| 124 | 6.15 0.73 % |
16-04-2025 11:15:00 Wednesday |
837.35 843.5 |
843.5 | 835.85 | 5992 |
| 125 | 0.5 0.06 % |
16-04-2025 10:15:00 Wednesday |
837.05 837.55 |
837.75 | 833.55 | 4539 |
| 126 | -8.65 -1.02 % |
16-04-2025 09:15:00 Wednesday |
847.8 839.15 |
847.8 | 827 | 16507 |
| 127 | 1.85 0.22 % |
15-04-2025 15:15:00 Tuesday |
835.65 837.5 |
838.2 | 835 | 4510 |
| 128 | 3.35 0.4 % |
15-04-2025 14:15:00 Tuesday |
832 835.35 |
836.9 | 831.05 | 15225 |
| 129 | 3.5 0.42 % |
15-04-2025 13:15:00 Tuesday |
828.4 831.9 |
833 | 827.7 | 13701 |
| 130 | -0.85 -0.1 % |
15-04-2025 12:15:00 Tuesday |
829.35 828.5 |
831.25 | 827.7 | 2673 |
| 131 | 3.55 0.43 % |
15-04-2025 11:15:00 Tuesday |
827 830.55 |
830.6 | 827 | 4745 |
| 132 | 6.65 0.81 % |
15-04-2025 10:15:00 Tuesday |
820 826.65 |
832 | 820 | 10056 |
| 133 | 8.95 1.1 % |
15-04-2025 09:15:00 Tuesday |
811.05 820 |
822.05 | 802.6 | 19924 |
| 134 | -1.55 -0.2 % |
11-04-2025 15:15:00 Friday |
788.55 787 |
790.55 | 787 | 2826 |
| 135 | 2.65 0.34 % |
11-04-2025 14:15:00 Friday |
786 788.65 |
791.7 | 786 | 3496 |
| 136 | -7.45 -0.94 % |
11-04-2025 13:15:00 Friday |
793.5 786.05 |
793.5 | 785.45 | 6160 |
| 137 | 1.4 0.18 % |
11-04-2025 12:15:00 Friday |
792.1 793.5 |
795 | 791.4 | 1801 |
| 138 | -0.05 -0.01 % |
11-04-2025 11:15:00 Friday |
792.15 792.1 |
796.2 | 791.15 | 3843 |
| 139 | -0.85 -0.11 % |
11-04-2025 10:15:00 Friday |
793 792.15 |
798 | 790 | 4700 |
| 140 | -8.8 -1.1 % |
11-04-2025 09:15:00 Friday |
799.8 791 |
800.2 | 780 | 45017 |
| 141 | -2.6 -0.34 % |
09-04-2025 15:15:00 Wednesday |
769.6 767 |
769.7 | 766.85 | 2312 |
| 142 | -1.7 -0.22 % |
09-04-2025 14:15:00 Wednesday |
770.25 768.55 |
771.25 | 766 | 4414 |
| 143 | -6.85 -0.88 % |
09-04-2025 13:15:00 Wednesday |
776.55 769.7 |
776.9 | 769.7 | 1871 |
| 144 | 8.55 1.11 % |
09-04-2025 12:15:00 Wednesday |
768 776.55 |
776.55 | 767.75 | 13284 |
| 145 | 10.4 1.37 % |
09-04-2025 11:15:00 Wednesday |
757.4 767.8 |
767.8 | 757.4 | 8366 |
| 146 | 0.5 0.07 % |
09-04-2025 10:15:00 Wednesday |
756 756.5 |
761.3 | 754.05 | 2724 |
| 147 | -21.95 -2.82 % |
09-04-2025 09:15:00 Wednesday |
777.95 756 |
777.95 | 755 | 11599 |
| 148 | 0 0 % |
08-04-2025 15:15:00 Tuesday |
773.85 773.85 |
773.9 | 771.7 | 4087 |
| 149 | 0.45 0.06 % |
08-04-2025 14:15:00 Tuesday |
773.15 773.6 |
778.65 | 773 | 4884 |
| 150 | -5.85 -0.75 % |
08-04-2025 13:15:00 Tuesday |
778 772.15 |
778 | 768.3 | 3891 |
| 151 | 5.4 0.7 % |
08-04-2025 12:15:00 Tuesday |
771.35 776.75 |
777 | 771 | 4272 |
| 152 | 7.45 0.97 % |
08-04-2025 11:15:00 Tuesday |
765.8 773.25 |
773.25 | 764.25 | 3114 |
| 153 | -1.4 -0.18 % |
08-04-2025 10:15:00 Tuesday |
767 765.6 |
773.8 | 761.85 | 6411 |
| 154 | 1.6 0.21 % |
08-04-2025 09:15:00 Tuesday |
765 766.6 |
778.85 | 764 | 31940 |
| 155 | 1.7 0.23 % |
07-04-2025 15:15:00 Monday |
752.3 754 |
765 | 750.7 | 6466 |
| 156 | 12 1.62 % |
07-04-2025 14:15:00 Monday |
740.5 752.5 |
753 | 740.15 | 21924 |
| 157 | 1.8 0.24 % |
07-04-2025 13:15:00 Monday |
738.45 740.25 |
745.4 | 736.55 | 15034 |
| 158 | -6.05 -0.81 % |
07-04-2025 12:15:00 Monday |
744.5 738.45 |
746.85 | 735.45 | 22754 |
| 159 | -11.4 -1.51 % |
07-04-2025 11:15:00 Monday |
755.9 744.5 |
757.35 | 743.65 | 20763 |
| 160 | 9.3 1.25 % |
07-04-2025 10:15:00 Monday |
746.25 755.55 |
757.85 | 740.25 | 64091 |
| 161 | 24.8 3.44 % |
07-04-2025 09:15:00 Monday |
721.15 745.95 |
765.3 | 721.15 | 117918 |
| 162 | 0.9 0.11 % |
04-04-2025 15:15:00 Friday |
799.45 800.35 |
800.4 | 798 | 2410 |
| 163 | 0.2 0.03 % |
04-04-2025 14:15:00 Friday |
799.4 799.6 |
801 | 796.55 | 8364 |
| 164 | -6.9 -0.86 % |
04-04-2025 13:15:00 Friday |
806.6 799.7 |
806.6 | 798.8 | 5243 |
| 165 | -1.05 -0.13 % |
04-04-2025 12:15:00 Friday |
807.8 806.75 |
810.15 | 805.55 | 2790 |
| 166 | -5.5 -0.68 % |
04-04-2025 11:15:00 Friday |
814.15 808.65 |
814.85 | 805 | 6460 |
| 167 | 0.45 0.06 % |
04-04-2025 10:15:00 Friday |
813.95 814.4 |
815.95 | 806.4 | 17821 |
| 168 | -15.25 -1.84 % |
04-04-2025 09:15:00 Friday |
829.05 813.8 |
833.7 | 811.05 | 18637 |
| 169 | 0.85 0.1 % |
03-04-2025 15:15:00 Thursday |
831.15 832 |
832 | 828.6 | 10080 |
| 170 | -2.3 -0.28 % |
03-04-2025 14:15:00 Thursday |
833.9 831.6 |
834.95 | 828.45 | 5771 |
| 171 | 5.3 0.64 % |
03-04-2025 13:15:00 Thursday |
828.7 834 |
838.7 | 828.25 | 35427 |
| 172 | 1.5 0.18 % |
03-04-2025 12:15:00 Thursday |
827 828.5 |
829 | 826 | 16721 |
| 173 | 4 0.49 % |
03-04-2025 11:15:00 Thursday |
823 827 |
828 | 822.25 | 3930 |
| 174 | -6.2 -0.75 % |
03-04-2025 10:15:00 Thursday |
830 823.8 |
830.05 | 820.95 | 10414 |
| 175 | 8.45 1.03 % |
03-04-2025 09:15:00 Thursday |
821.6 830.05 |
833.1 | 821.6 | 22396 |
| 176 | -3.2 -0.38 % |
02-04-2025 15:15:00 Wednesday |
832.1 828.9 |
832.6 | 825 | 6458 |
| 177 | 2.95 0.36 % |
02-04-2025 14:15:00 Wednesday |
829.05 832 |
834.25 | 829.05 | 6468 |
| 178 | -0.95 -0.11 % |
02-04-2025 13:15:00 Wednesday |
830 829.05 |
830.75 | 828.6 | 3165 |
| 179 | 3.6 0.44 % |
02-04-2025 12:15:00 Wednesday |
827 830.6 |
830.85 | 827 | 26349 |
| 180 | 0.35 0.04 % |
02-04-2025 11:15:00 Wednesday |
826.7 827.05 |
829.5 | 824.5 | 4795 |
| 181 | 8.85 1.08 % |
02-04-2025 10:15:00 Wednesday |
818.5 827.35 |
829.1 | 818 | 15789 |
| 182 | 9.8 1.21 % |
02-04-2025 09:15:00 Wednesday |
810 819.8 |
827.5 | 807 | 57098 |
| 183 | 1 0.12 % |
01-04-2025 15:15:00 Tuesday |
805 806 |
809.5 | 804.6 | 6149 |
| 184 | 6.35 0.8 % |
01-04-2025 14:15:00 Tuesday |
798.65 805 |
806.5 | 797.1 | 6814 |
| 185 | 2.75 0.35 % |
01-04-2025 13:15:00 Tuesday |
795.2 797.95 |
799.1 | 793.75 | 4389 |
| 186 | 4.55 0.57 % |
01-04-2025 12:15:00 Tuesday |
791.55 796.1 |
796.65 | 790.9 | 2557 |
| 187 | 1.7 0.22 % |
01-04-2025 11:15:00 Tuesday |
789.95 791.65 |
792.4 | 786 | 9886 |
| 188 | -4.2 -0.53 % |
01-04-2025 10:15:00 Tuesday |
792.2 788 |
798.9 | 787.9 | 13742 |
| 189 | -6.65 -0.83 % |
01-04-2025 09:15:00 Tuesday |
799.85 793.2 |
800.4 | 782.05 | 23991 |
| 190 | -3.35 -0.42 % |
28-03-2025 15:15:00 Friday |
788.35 785 |
788.55 | 783.9 | 10916 |
| 191 | -1.35 -0.17 % |
28-03-2025 14:15:00 Friday |
789.7 788.35 |
794.8 | 787.5 | 11520 |
| 192 | -1.75 -0.22 % |
28-03-2025 13:15:00 Friday |
791.45 789.7 |
793.65 | 787.3 | 12714 |
| 193 | -6.55 -0.82 % |
28-03-2025 12:15:00 Friday |
798 791.45 |
798 | 790.6 | 11269 |
| 194 | -0.65 -0.08 % |
28-03-2025 11:15:00 Friday |
798.55 797.9 |
801.25 | 796.95 | 3287 |
| 195 | 2.7 0.34 % |
28-03-2025 10:15:00 Friday |
796.2 798.9 |
802.3 | 795.4 | 10687 |
| 196 | 0.2 0.03 % |
28-03-2025 09:15:00 Friday |
796.4 796.6 |
803.15 | 791.7 | 38248 |
| 197 | -0.4 -0.05 % |
27-03-2025 15:15:00 Thursday |
790.8 790.4 |
792.1 | 786.85 | 69285 |
| 198 | -13.8 -1.72 % |
27-03-2025 14:15:00 Thursday |
804.05 790.25 |
804.3 | 786 | 157408 |
| 199 | 4.6 0.57 % |
27-03-2025 13:15:00 Thursday |
800.15 804.75 |
805 | 800.1 | 7553 |
| 200 | -7.4 -0.92 % |
27-03-2025 12:15:00 Thursday |
808.05 800.65 |
808.25 | 800.15 | 7546 |
| 201 | 4.55 0.57 % |
27-03-2025 11:15:00 Thursday |
804.2 808.75 |
809.9 | 799 | 14076 |
| 202 | -4.9 -0.61 % |
27-03-2025 10:15:00 Thursday |
808.3 803.4 |
809.95 | 800.6 | 12921 |
| 203 | 7.5 0.94 % |
27-03-2025 09:15:00 Thursday |
800 807.5 |
816 | 799 | 40047 |
| 204 | -1.85 -0.23 % |
26-03-2025 15:15:00 Wednesday |
810.65 808.8 |
811 | 805.1 | 8561 |
| 205 | -1.95 -0.24 % |
26-03-2025 14:15:00 Wednesday |
812.6 810.65 |
813.55 | 808.25 | 3885 |
| 206 | -5 -0.61 % |
26-03-2025 13:15:00 Wednesday |
817 812 |
819.55 | 812 | 1944 |
| 207 | -0.75 -0.09 % |
26-03-2025 12:15:00 Wednesday |
818.4 817.65 |
820 | 814.65 | 5186 |
| 208 | -2.2 -0.27 % |
26-03-2025 11:15:00 Wednesday |
820.7 818.5 |
821.45 | 815.9 | 3876 |
| 209 | -1.7 -0.21 % |
26-03-2025 10:15:00 Wednesday |
821.6 819.9 |
824.15 | 817.05 | 4937 |
| 210 | -6.95 -0.84 % |
26-03-2025 09:15:00 Wednesday |
829.2 822.25 |
838.2 | 819.1 | 8711 |
| 211 | 0.05 0.01 % |
25-03-2025 15:15:00 Tuesday |
828.95 829 |
830.55 | 823.55 | 10877 |
| 212 | -1.35 -0.16 % |
25-03-2025 14:15:00 Tuesday |
830.5 829.15 |
832.6 | 826.75 | 9578 |
| 213 | 1.5 0.18 % |
25-03-2025 13:15:00 Tuesday |
828.05 829.55 |
833.4 | 824.9 | 76433 |
| 214 | -2.5 -0.3 % |
25-03-2025 12:15:00 Tuesday |
830.5 828 |
831.2 | 827 | 3453 |
| 215 | -4.8 -0.58 % |
25-03-2025 11:15:00 Tuesday |
834 829.2 |
835.45 | 824.15 | 6300 |
| 216 | -8.45 -1 % |
25-03-2025 10:15:00 Tuesday |
844.45 836 |
846.95 | 834.25 | 9291 |
| 217 | -14.75 -1.72 % |
25-03-2025 09:15:00 Tuesday |
858.85 844.1 |
858.85 | 843.05 | 40741 |
| 218 | -1.95 -0.23 % |
24-03-2025 15:15:00 Monday |
843.95 842 |
843.95 | 841.4 | 3718 |
| 219 | 2.85 0.34 % |
24-03-2025 14:15:00 Monday |
841.1 843.95 |
844.35 | 838.7 | 10661 |
| 220 | -1.35 -0.16 % |
24-03-2025 13:15:00 Monday |
842 840.65 |
842 | 837.7 | 2246 |
| 221 | -1.6 -0.19 % |
24-03-2025 12:15:00 Monday |
843 841.4 |
843.8 | 835.85 | 19047 |
| 222 | -3 -0.35 % |
24-03-2025 11:15:00 Monday |
846 843 |
846.4 | 843 | 4253 |
| 223 | 5.1 0.61 % |
24-03-2025 10:15:00 Monday |
840.05 845.15 |
846.8 | 838.8 | 25389 |
| 224 | 4.15 0.5 % |
24-03-2025 09:15:00 Monday |
834.35 838.5 |
842.15 | 826.05 | 19257 |
| 225 | 4.1 0.5 % |
21-03-2025 15:15:00 Friday |
824.9 829 |
829.4 | 823.9 | 3446 |
| 226 | 5.4 0.66 % |
21-03-2025 14:15:00 Friday |
819.5 824.9 |
827.25 | 819.5 | 11073 |
| 227 | -5.85 -0.71 % |
21-03-2025 13:15:00 Friday |
824.8 818.95 |
827.35 | 813.8 | 6164 |
| 228 | -2.7 -0.33 % |
21-03-2025 12:15:00 Friday |
827.5 824.8 |
827.65 | 822.3 | 1670 |
| 229 | 1 0.12 % |
21-03-2025 11:15:00 Friday |
826.5 827.5 |
829.05 | 825.8 | 3587 |
| 230 | 0.5 0.06 % |
21-03-2025 10:15:00 Friday |
826 826.5 |
828.9 | 824.5 | 9076 |
| 231 | 8.8 1.08 % |
21-03-2025 09:15:00 Friday |
816.2 825 |
831.5 | 815.55 | 20697 |
| 232 | 2.85 0.35 % |
20-03-2025 15:15:00 Thursday |
813.15 816 |
817.5 | 813.15 | 9656 |
| 233 | -3.2 -0.39 % |
20-03-2025 14:15:00 Thursday |
816.65 813.45 |
819.9 | 813 | 13139 |
| 234 | -0.1 -0.01 % |
20-03-2025 13:15:00 Thursday |
816.5 816.4 |
817 | 815.05 | 8678 |
| 235 | 2.75 0.34 % |
20-03-2025 12:15:00 Thursday |
813.3 816.05 |
816.8 | 812.85 | 7293 |
| 236 | -2.05 -0.25 % |
20-03-2025 11:15:00 Thursday |
815 812.95 |
815.6 | 811.55 | 5038 |
| 237 | 9.8 1.22 % |
20-03-2025 10:15:00 Thursday |
804.55 814.35 |
814.85 | 804.4 | 11277 |
| 238 | -19.85 -2.41 % |
20-03-2025 09:15:00 Thursday |
824.8 804.95 |
824.8 | 802.3 | 39101 |
| 239 | 1.25 0.15 % |
19-03-2025 15:15:00 Wednesday |
810.55 811.8 |
812.45 | 809.75 | 4080 |
| 240 | -4.1 -0.5 % |
19-03-2025 14:15:00 Wednesday |
814.55 810.45 |
816.2 | 809.2 | 19308 |
| 241 | -4.45 -0.54 % |
19-03-2025 13:15:00 Wednesday |
819.15 814.7 |
824.05 | 814 | 10239 |
| 242 | 2.5 0.31 % |
19-03-2025 12:15:00 Wednesday |
815 817.5 |
821.45 | 814.5 | 19958 |
| 243 | 0.05 0.01 % |
19-03-2025 11:15:00 Wednesday |
814.9 814.95 |
815.55 | 811 | 7661 |
| 244 | 4.8 0.59 % |
19-03-2025 10:15:00 Wednesday |
810 814.8 |
816.3 | 809.35 | 45120 |
| 245 | 17.95 2.27 % |
19-03-2025 09:15:00 Wednesday |
791.5 809.45 |
811.8 | 786 | 32374 |
| 246 | 1.8 0.23 % |
18-03-2025 15:15:00 Tuesday |
786 787.8 |
792 | 785.05 | 5180 |
| 247 | 2.85 0.36 % |
18-03-2025 14:15:00 Tuesday |
784.05 786.9 |
786.95 | 782.05 | 14920 |
| 248 | 1.65 0.21 % |
18-03-2025 13:15:00 Tuesday |
781.4 783.05 |
784.75 | 781.4 | 2553 |
| 249 | -3.7 -0.47 % |
18-03-2025 12:15:00 Tuesday |
784.95 781.25 |
785.05 | 777.2 | 12507 |
| 250 | 2.05 0.26 % |
18-03-2025 11:15:00 Tuesday |
782.6 784.65 |
785.5 | 780.55 | 15198 |
| 251 | 4.8 0.62 % |
18-03-2025 10:15:00 Tuesday |
778.2 783 |
783 | 777.5 | 35910 |
| 252 | 24 3.18 % |
18-03-2025 09:15:00 Tuesday |
754.2 778.2 |
778.8 | 754.2 | 38440 |
| 253 | -0.05 -0.01 % |
17-03-2025 15:15:00 Monday |
753.05 753 |
754.85 | 752 | 1406 |
| 254 | 3.05 0.41 % |
17-03-2025 14:15:00 Monday |
750 753.05 |
754.55 | 749 | 4866 |
| 255 | 1.45 0.19 % |
17-03-2025 13:15:00 Monday |
749.85 751.3 |
751.95 | 749.55 | 990 |
| 256 | -2.8 -0.37 % |
17-03-2025 12:15:00 Monday |
753.4 750.6 |
753.7 | 749.15 | 3304 |
| 257 | 1.9 0.25 % |
17-03-2025 11:15:00 Monday |
753 754.9 |
758.75 | 752.1 | 3302 |
| 258 | 9.2 1.24 % |
17-03-2025 10:15:00 Monday |
743.2 752.4 |
753.7 | 740.15 | 13392 |
| 259 | -11.2 -1.49 % |
17-03-2025 09:15:00 Monday |
752.5 741.3 |
754.9 | 741.3 | 19844 |
| 260 | -1.5 -0.2 % |
13-03-2025 15:15:00 Thursday |
750.5 749 |
751.4 | 748.5 | 4758 |
| 261 | -3.5 -0.46 % |
13-03-2025 14:15:00 Thursday |
754.6 751.1 |
754.6 | 749.45 | 7061 |
| 262 | -0.35 -0.05 % |
13-03-2025 13:15:00 Thursday |
756.2 755.85 |
756.7 | 753.8 | 5338 |
| 263 | -3.25 -0.43 % |
13-03-2025 12:15:00 Thursday |
760.25 757 |
760.75 | 757 | 4149 |
| 264 | -4 -0.52 % |
13-03-2025 11:15:00 Thursday |
763.8 759.8 |
763.85 | 757.3 | 13589 |
| 265 | 3.4 0.45 % |
13-03-2025 10:15:00 Thursday |
760.4 763.8 |
764.9 | 760.1 | 12079 |
| 266 | -0.35 -0.05 % |
13-03-2025 09:15:00 Thursday |
760.85 760.5 |
760.85 | 749.65 | 16109 |
| 267 | 2.15 0.29 % |
12-03-2025 15:15:00 Wednesday |
749 751.15 |
751.15 | 748.6 | 2138 |
| 268 | 1.55 0.21 % |
12-03-2025 14:15:00 Wednesday |
747.95 749.5 |
750.8 | 745.15 | 3367 |
| 269 | 0.2 0.03 % |
12-03-2025 13:15:00 Wednesday |
747 747.2 |
747.6 | 745.35 | 1174 |
| 270 | -2.3 -0.31 % |
12-03-2025 12:15:00 Wednesday |
747.95 745.65 |
747.95 | 744.75 | 905 |
| 271 | -4.3 -0.57 % |
12-03-2025 11:15:00 Wednesday |
751.25 746.95 |
751.5 | 744.6 | 1832 |
| 272 | 1.5 0.2 % |
12-03-2025 10:15:00 Wednesday |
751 752.5 |
752.5 | 748.7 | 2282 |
| 273 | 1.15 0.15 % |
12-03-2025 09:15:00 Wednesday |
749.85 751 |
758.8 | 745.85 | 11660 |
| 274 | 1.3 0.17 % |
11-03-2025 15:15:00 Tuesday |
749.1 750.4 |
750.75 | 748 | 1222 |
| 275 | 0.55 0.07 % |
11-03-2025 14:15:00 Tuesday |
748.35 748.9 |
751 | 747.4 | 7048 |
| 276 | 4.45 0.6 % |
11-03-2025 13:15:00 Tuesday |
743.15 747.6 |
748.75 | 742.3 | 3739 |
| 277 | -5.8 -0.77 % |
11-03-2025 12:15:00 Tuesday |
749 743.2 |
751 | 743.2 | 7525 |
| 278 | 5 0.67 % |
11-03-2025 11:15:00 Tuesday |
742.3 747.3 |
749.55 | 740 | 6805 |
| 279 | 4.5 0.61 % |
11-03-2025 10:15:00 Tuesday |
737.8 742.3 |
745 | 736 | 4208 |
| 280 | 3.65 0.5 % |
11-03-2025 09:15:00 Tuesday |
733.6 737.25 |
738.1 | 728.45 | 7374 |
| 281 | -0.5 -0.07 % |
10-03-2025 15:15:00 Monday |
741.5 741 |
742.15 | 738 | 4032 |
| 282 | -1.4 -0.19 % |
10-03-2025 14:15:00 Monday |
742.95 741.55 |
742.95 | 738.05 | 5401 |
| 283 | -6.1 -0.81 % |
10-03-2025 13:15:00 Monday |
749 742.9 |
749.05 | 740.35 | 6180 |
| 284 | -0.65 -0.09 % |
10-03-2025 12:15:00 Monday |
750 749.35 |
750 | 745.75 | 3515 |
| 285 | -1.7 -0.23 % |
10-03-2025 11:15:00 Monday |
751.7 750 |
752.6 | 749.15 | 4353 |
| 286 | -0.65 -0.09 % |
10-03-2025 10:15:00 Monday |
752.25 751.6 |
755 | 749 | 4642 |
| 287 | 2.8 0.37 % |
10-03-2025 09:15:00 Monday |
749.7 752.5 |
756.45 | 737 | 22656 |
| 288 | -0.85 -0.11 % |
07-03-2025 15:15:00 Friday |
744.65 743.8 |
746.05 | 742.7 | 3671 |
| 289 | -3.55 -0.47 % |
07-03-2025 14:15:00 Friday |
748.2 744.65 |
751.65 | 743.55 | 5353 |
| 290 | 1.15 0.15 % |
07-03-2025 13:15:00 Friday |
747.1 748.25 |
748.55 | 745.75 | 2954 |
| 291 | 4.1 0.55 % |
07-03-2025 12:15:00 Friday |
743 747.1 |
747.25 | 738.6 | 5155 |
| 292 | -8.6 -1.14 % |
07-03-2025 11:15:00 Friday |
751.95 743.35 |
753.1 | 743.3 | 8242 |
| 293 | 2.95 0.39 % |
07-03-2025 10:15:00 Friday |
749.35 752.3 |
754.1 | 748 | 11494 |
| 294 | -11.8 -1.55 % |
07-03-2025 09:15:00 Friday |
760 748.2 |
760 | 746 | 26855 |
| 295 | 2.4 0.32 % |
06-03-2025 15:15:00 Thursday |
748.5 750.9 |
751 | 747.85 | 7140 |
| 296 | -1.85 -0.25 % |
06-03-2025 14:15:00 Thursday |
750.35 748.5 |
751.45 | 746.4 | 4694 |
| 297 | 2 0.27 % |
06-03-2025 13:15:00 Thursday |
748.5 750.5 |
751.3 | 747.1 | 5360 |
| 298 | 1.25 0.17 % |
06-03-2025 12:15:00 Thursday |
747.75 749 |
751.45 | 747 | 3330 |
| 299 | -4.95 -0.66 % |
06-03-2025 11:15:00 Thursday |
752.95 748 |
752.95 | 745.1 | 9934 |
| 300 | -2.45 -0.32 % |
06-03-2025 10:15:00 Thursday |
755.4 752.95 |
755.85 | 750 | 17781 |
| 301 | -9.65 -1.26 % |
06-03-2025 09:15:00 Thursday |
764.95 755.3 |
764.95 | 750.4 | 17478 |
| 302 | -1.2 -0.16 % |
05-03-2025 15:15:00 Wednesday |
757.95 756.75 |
758.7 | 756 | 9709 |
| 303 | 5.15 0.68 % |
05-03-2025 14:15:00 Wednesday |
752.7 757.85 |
758 | 751.95 | 12091 |
| 304 | 1.2 0.16 % |
05-03-2025 13:15:00 Wednesday |
751.95 753.15 |
756.25 | 751.85 | 15849 |
| 305 | 0.95 0.13 % |
05-03-2025 12:15:00 Wednesday |
750.95 751.9 |
753.3 | 750.35 | 10773 |
| 306 | 7.6 1.02 % |
05-03-2025 11:15:00 Wednesday |
743.35 750.95 |
752.15 | 743 | 15499 |
| 307 | 5.25 0.71 % |
05-03-2025 10:15:00 Wednesday |
738.6 743.85 |
744 | 736 | 11333 |
| 308 | 21 2.93 % |
05-03-2025 09:15:00 Wednesday |
717.75 738.75 |
739.85 | 717.75 | 21169 |
| 309 | 2.2 0.31 % |
04-03-2025 15:15:00 Tuesday |
716.6 718.8 |
718.8 | 715.9 | 5093 |
| 310 | -2.25 -0.31 % |
04-03-2025 14:15:00 Tuesday |
718.1 715.85 |
721.05 | 711.9 | 29395 |
| 311 | -6.15 -0.85 % |
04-03-2025 13:15:00 Tuesday |
723.15 717 |
724.8 | 716.85 | 5308 |
| 312 | -2.95 -0.41 % |
04-03-2025 12:15:00 Tuesday |
726.3 723.35 |
727.85 | 720.45 | 3308 |
| 313 | 0.2 0.03 % |
04-03-2025 11:15:00 Tuesday |
726.1 726.3 |
728.1 | 723 | 4872 |
| 314 | 1.8 0.25 % |
04-03-2025 10:15:00 Tuesday |
723.6 725.4 |
727.8 | 721.85 | 4376 |
| 315 | 5.2 0.73 % |
04-03-2025 09:15:00 Tuesday |
716.95 722.15 |
726.75 | 708.35 | 16215 |
| 316 | 4.2 0.58 % |
03-03-2025 15:15:00 Monday |
725.95 730.15 |
730.75 | 725 | 5898 |
| 317 | -4.65 -0.64 % |
03-03-2025 14:15:00 Monday |
730.7 726.05 |
732.5 | 724.5 | 11845 |
| 318 | 5.95 0.82 % |
03-03-2025 13:15:00 Monday |
725 730.95 |
731.85 | 722.75 | 12496 |
| 319 | 9.7 1.36 % |
03-03-2025 12:15:00 Monday |
715.2 724.9 |
724.9 | 713.65 | 10182 |
| 320 | -3.75 -0.52 % |
03-03-2025 11:15:00 Monday |
717.8 714.05 |
718.85 | 711 | 11693 |
| 321 | -1 -0.14 % |
03-03-2025 10:15:00 Monday |
719.15 718.15 |
721.3 | 714.25 | 21075 |
| 322 | 8.15 1.15 % |
03-03-2025 09:15:00 Monday |
711.4 719.55 |
723.7 | 711.4 | 15622 |
| 323 | -2.75 -0.38 % |
28-02-2025 15:15:00 Friday |
716 713.25 |
717.8 | 713.25 | 1916 |
| 324 | 5.75 0.81 % |
28-02-2025 14:15:00 Friday |
710.45 716.2 |
718.55 | 708 | 4390 |
| 325 | -10.95 -1.52 % |
28-02-2025 13:15:00 Friday |
720.05 709.1 |
726 | 709 | 12245 |
| 326 | 11.2 1.58 % |
28-02-2025 12:15:00 Friday |
708.8 720 |
721.25 | 707.85 | 14801 |
| 327 | 0.15 0.02 % |
28-02-2025 11:15:00 Friday |
707.5 707.65 |
711 | 705.75 | 12006 |
| 328 | -3.5 -0.49 % |
28-02-2025 10:15:00 Friday |
711 707.5 |
714.25 | 707.5 | 4890 |
| 329 | -2.55 -0.36 % |
28-02-2025 09:15:00 Friday |
712.05 709.5 |
718.7 | 703.1 | 9473 |
| 330 | -2.35 -0.33 % |
27-02-2025 15:15:00 Thursday |
722.35 720 |
725.7 | 719.8 | 1139 |
| 331 | 2.1 0.29 % |
27-02-2025 14:15:00 Thursday |
720.7 722.8 |
727.8 | 719.5 | 5698 |
| 332 | 1.2 0.17 % |
27-02-2025 13:15:00 Thursday |
720 721.2 |
723.5 | 719.4 | 2509 |
| 333 | 2.4 0.33 % |
27-02-2025 12:15:00 Thursday |
717.9 720.3 |
721.15 | 716.4 | 1355 |
| 334 | -3.2 -0.44 % |
27-02-2025 11:15:00 Thursday |
722.05 718.85 |
725.75 | 717.2 | 5511 |
| 335 | -6.75 -0.93 % |
27-02-2025 10:15:00 Thursday |
727.6 720.85 |
729.2 | 720.65 | 2209 |
| 336 | 3.5 0.48 % |
27-02-2025 09:15:00 Thursday |
724 727.5 |
731.65 | 722.35 | 7269 |
| 337 | -4 -0.55 % |
25-02-2025 15:15:00 Tuesday |
725 721 |
725.5 | 721 | 5404 |
| 338 | -3.4 -0.47 % |
25-02-2025 14:15:00 Tuesday |
728.45 725.05 |
729.8 | 724.1 | 1517 |
| 339 | 2.7 0.37 % |
25-02-2025 13:15:00 Tuesday |
725.5 728.2 |
733.2 | 725.5 | 3015 |
| 340 | 5.3 0.73 % |
25-02-2025 12:15:00 Tuesday |
722.7 728 |
728 | 722.4 | 9990 |
| 341 | 1.5 0.21 % |
25-02-2025 11:15:00 Tuesday |
721.2 722.7 |
725.2 | 719 | 3397 |
| 342 | -7.2 -0.99 % |
25-02-2025 10:15:00 Tuesday |
727.4 720.2 |
728.6 | 719.55 | 7464 |
| 343 | -2.2 -0.3 % |
25-02-2025 09:15:00 Tuesday |
729.6 727.4 |
730 | 714 | 18517 |
| 344 | -0.8 -0.11 % |
24-02-2025 15:15:00 Monday |
728.6 727.8 |
729.7 | 727 | 2972 |
| 345 | -2.5 -0.34 % |
24-02-2025 14:15:00 Monday |
730.9 728.4 |
734.85 | 728.4 | 2488 |
| 346 | -2.65 -0.36 % |
24-02-2025 13:15:00 Monday |
734.05 731.4 |
737.45 | 730.55 | 4276 |
| 347 | -1.2 -0.16 % |
24-02-2025 12:15:00 Monday |
735.35 734.15 |
737.8 | 734.15 | 1977 |
| 348 | -2.35 -0.32 % |
24-02-2025 11:15:00 Monday |
737.7 735.35 |
740.8 | 734.4 | 2806 |
| 349 | -6.6 -0.89 % |
24-02-2025 10:15:00 Monday |
744.6 738 |
747.55 | 738 | 4158 |
| 350 | 0.1 0.01 % |
24-02-2025 09:15:00 Monday |
745 745.1 |
746 | 735.7 | 7627 |
| 351 | -3.55 -0.47 % |
21-02-2025 15:15:00 Friday |
759.25 755.7 |
759.25 | 753.95 | 4406 |
| 352 | 2.75 0.36 % |
21-02-2025 14:15:00 Friday |
755.75 758.5 |
759.95 | 754.75 | 3426 |
| 353 | -7.9 -1.03 % |
21-02-2025 13:15:00 Friday |
763.9 756 |
764.5 | 753.95 | 6287 |
| 354 | -1.25 -0.16 % |
21-02-2025 12:15:00 Friday |
764.65 763.4 |
765.9 | 761 | 2433 |
| 355 | -2.65 -0.35 % |
21-02-2025 11:15:00 Friday |
767.3 764.65 |
771.3 | 764.65 | 4409 |
| 356 | 6.5 0.85 % |
21-02-2025 10:15:00 Friday |
761.5 768 |
769.8 | 759.6 | 4278 |
| 357 | -6.25 -0.81 % |
21-02-2025 09:15:00 Friday |
768.3 762.05 |
779.1 | 760.9 | 16310 |
| 358 | -0.2 -0.03 % |
20-02-2025 15:15:00 Thursday |
762.2 762 |
762.2 | 760.15 | 2532 |
| 359 | 3.65 0.48 % |
20-02-2025 14:15:00 Thursday |
759.05 762.7 |
762.7 | 756.6 | 5143 |
| 360 | 5.75 0.76 % |
20-02-2025 13:15:00 Thursday |
752.8 758.55 |
759.9 | 751.9 | 4092 |
| 361 | -2.8 -0.37 % |
20-02-2025 12:15:00 Thursday |
755.6 752.8 |
759 | 752.6 | 9637 |
| 362 | -1.55 -0.2 % |
20-02-2025 11:15:00 Thursday |
757.4 755.85 |
757.65 | 753.5 | 6592 |
| 363 | 3.1 0.41 % |
20-02-2025 10:15:00 Thursday |
753.9 757 |
757.4 | 753.15 | 7790 |
| 364 | 3.25 0.43 % |
20-02-2025 09:15:00 Thursday |
750.05 753.3 |
755 | 742.25 | 17789 |
| 365 | 3.95 0.53 % |
19-02-2025 15:15:00 Wednesday |
746.05 750 |
750 | 744.7 | 9478 |
| 366 | 1.6 0.21 % |
19-02-2025 14:15:00 Wednesday |
744.9 746.5 |
748.5 | 738.4 | 8570 |
| 367 | 1.75 0.24 % |
19-02-2025 13:15:00 Wednesday |
743.25 745 |
745 | 738 | 5640 |
| 368 | -2.2 -0.29 % |
19-02-2025 12:15:00 Wednesday |
745.95 743.75 |
748 | 741.8 | 4881 |
| 369 | 0.75 0.1 % |
19-02-2025 11:15:00 Wednesday |
746 746.75 |
747.65 | 743.75 | 6848 |
| 370 | 4.9 0.66 % |
19-02-2025 10:15:00 Wednesday |
741 745.9 |
745.9 | 738 | 6389 |
| 371 | 18 2.49 % |
19-02-2025 09:15:00 Wednesday |
722 740 |
745.95 | 715.9 | 16978 |
| 372 | -3.75 -0.52 % |
18-02-2025 15:15:00 Tuesday |
722.85 719.1 |
722.85 | 718.85 | 1923 |
| 373 | 8.4 1.18 % |
18-02-2025 14:15:00 Tuesday |
714.5 722.9 |
724.35 | 714.05 | 6798 |
| 374 | 4 0.56 % |
18-02-2025 13:15:00 Tuesday |
710 714 |
714 | 710 | 3417 |
| 375 | -0.7 -0.1 % |
18-02-2025 12:15:00 Tuesday |
710.2 709.5 |
713.6 | 708.5 | 18631 |
| 376 | 2.8 0.4 % |
18-02-2025 11:15:00 Tuesday |
707.8 710.6 |
711.6 | 706 | 3857 |
| 377 | -7.4 -1.03 % |
18-02-2025 10:15:00 Tuesday |
715.4 708 |
716.95 | 708 | 2937 |
| 378 | -8.9 -1.23 % |
18-02-2025 09:15:00 Tuesday |
724.65 715.75 |
724.65 | 712.25 | 4247 |
| 379 | -3.05 -0.42 % |
17-02-2025 15:15:00 Monday |
723.3 720.25 |
724.2 | 720 | 2145 |
| 380 | 6.4 0.89 % |
17-02-2025 14:15:00 Monday |
716.6 723 |
723 | 715.8 | 3110 |
| 381 | 5.4 0.76 % |
17-02-2025 13:15:00 Monday |
709.9 715.3 |
721 | 709.9 | 3067 |
| 382 | 5.05 0.72 % |
17-02-2025 12:15:00 Monday |
705.95 711 |
713.5 | 704.7 | 1565 |
| 383 | 3.9 0.56 % |
17-02-2025 11:15:00 Monday |
702.05 705.95 |
707.35 | 698.95 | 3336 |
| 384 | 5.3 0.76 % |
17-02-2025 10:15:00 Monday |
696.85 702.15 |
711.6 | 695.95 | 8247 |
| 385 | 6.25 0.9 % |
17-02-2025 09:15:00 Monday |
691.05 697.3 |
705.45 | 683.5 | 35409 |
| 386 | -0.15 -0.02 % |
14-02-2025 15:15:00 Friday |
709.95 709.8 |
711.2 | 708.55 | 6559 |
| 387 | 7.95 1.13 % |
14-02-2025 14:15:00 Friday |
702 709.95 |
714.7 | 702 | 13804 |
| 388 | -5.75 -0.81 % |
14-02-2025 13:15:00 Friday |
707.5 701.75 |
711.2 | 701.05 | 12950 |
| 389 | -8.3 -1.16 % |
14-02-2025 12:15:00 Friday |
715.6 707.3 |
715.75 | 704.05 | 17287 |
| 390 | -4.7 -0.65 % |
14-02-2025 11:15:00 Friday |
721.35 716.65 |
723.1 | 715.1 | 7297 |
| 391 | -5.45 -0.75 % |
14-02-2025 10:15:00 Friday |
726.4 720.95 |
731.2 | 718.75 | 10995 |
| 392 | -7.8 -1.06 % |
14-02-2025 09:15:00 Friday |
735 727.2 |
743.1 | 726.15 | 21128 |
| 393 | -3.05 -0.41 % |
13-02-2025 15:15:00 Thursday |
737.45 734.4 |
737.65 | 734.3 | 4409 |
| 394 | 3 0.41 % |
13-02-2025 14:15:00 Thursday |
734 737 |
738.85 | 732.3 | 6859 |
| 395 | -4.6 -0.62 % |
13-02-2025 13:15:00 Thursday |
739.25 734.65 |
740.2 | 734 | 3367 |
| 396 | -0.1 -0.01 % |
13-02-2025 12:15:00 Thursday |
740.1 740 |
744.35 | 739.4 | 5836 |
| 397 | -2.45 -0.33 % |
13-02-2025 11:15:00 Thursday |
742.8 740.35 |
743.45 | 740 | 3370 |
| 398 | -2.55 -0.34 % |
13-02-2025 10:15:00 Thursday |
746.15 743.6 |
748.15 | 742 | 4918 |
| 399 | 15.15 2.07 % |
13-02-2025 09:15:00 Thursday |
731 746.15 |
747.5 | 728.8 | 16476 |
| 400 | 2.7 0.37 % |
12-02-2025 15:15:00 Wednesday |
730.5 733.2 |
733.95 | 730 | 1730 |
| 401 | -0.65 -0.09 % |
12-02-2025 14:15:00 Wednesday |
731.15 730.5 |
732.7 | 727 | 5628 |
| 402 | -8.5 -1.15 % |
12-02-2025 13:15:00 Wednesday |
739.2 730.7 |
739.7 | 729.1 | 2778 |
| 403 | 1.9 0.26 % |
12-02-2025 12:15:00 Wednesday |
738 739.9 |
740.95 | 733.8 | 12975 |
| 404 | 2.6 0.35 % |
12-02-2025 11:15:00 Wednesday |
735.4 738 |
741 | 734.3 | 7435 |
| 405 | 8.05 1.11 % |
12-02-2025 10:15:00 Wednesday |
726.2 734.25 |
735.85 | 724.65 | 11286 |
| 406 | -20.65 -2.76 % |
12-02-2025 09:15:00 Wednesday |
747.45 726.8 |
747.45 | 724.3 | 14358 |
| 407 | -0.35 -0.05 % |
11-02-2025 15:15:00 Tuesday |
747.85 747.5 |
748.35 | 743.9 | 8320 |
| 408 | -1 -0.13 % |
11-02-2025 14:15:00 Tuesday |
748.85 747.85 |
751.95 | 745.5 | 12046 |
| 409 | 2.6 0.35 % |
11-02-2025 13:15:00 Tuesday |
746.1 748.7 |
751 | 746.1 | 8554 |
| 410 | -3.25 -0.43 % |
11-02-2025 12:15:00 Tuesday |
750 746.75 |
752.85 | 745.8 | 11887 |
| 411 | -9 -1.19 % |
11-02-2025 11:15:00 Tuesday |
759 750 |
759.25 | 749.45 | 11908 |
| 412 | -7.65 -1 % |
11-02-2025 10:15:00 Tuesday |
767.8 760.15 |
769.65 | 759.05 | 9446 |
| 413 | 2 0.26 % |
11-02-2025 09:15:00 Tuesday |
765.05 767.05 |
775.35 | 763.35 | 22078 |
| 414 | 1 0.13 % |
10-02-2025 15:15:00 Monday |
776.25 777.25 |
777.65 | 774.85 | 2435 |
| 415 | -3.35 -0.43 % |
10-02-2025 14:15:00 Monday |
779.6 776.25 |
779.6 | 773.1 | 4637 |
| 416 | 2.95 0.38 % |
10-02-2025 13:15:00 Monday |
777.7 780.65 |
782 | 777 | 2405 |
| 417 | 1.2 0.15 % |
10-02-2025 12:15:00 Monday |
776.25 777.45 |
778.6 | 775.3 | 2141 |
| 418 | -5.75 -0.74 % |
10-02-2025 11:15:00 Monday |
781.25 775.5 |
781.4 | 775 | 4381 |
| 419 | -0.25 -0.03 % |
10-02-2025 10:15:00 Monday |
781.5 781.25 |
786.65 | 780 | 4666 |
| 420 | -14.9 -1.87 % |
10-02-2025 09:15:00 Monday |
797.3 782.4 |
797.3 | 781.25 | 16215 |
| 421 | 4.2 0.53 % |
07-02-2025 15:15:00 Friday |
790.8 795 |
795 | 790.4 | 2006 |
| 422 | 3.55 0.45 % |
07-02-2025 14:15:00 Friday |
787.35 790.9 |
792.5 | 786.5 | 3201 |
| 423 | -6.65 -0.84 % |
07-02-2025 13:15:00 Friday |
793.7 787.05 |
794.95 | 787 | 3685 |
| 424 | -1.2 -0.15 % |
07-02-2025 12:15:00 Friday |
794.35 793.15 |
795.85 | 791.45 | 4884 |
| 425 | -2.45 -0.31 % |
07-02-2025 11:15:00 Friday |
797.25 794.8 |
803.7 | 794.35 | 11004 |
| 426 | 4.15 0.52 % |
07-02-2025 10:15:00 Friday |
793.75 797.9 |
797.9 | 784.95 | 10882 |
| 427 | -1.4 -0.18 % |
07-02-2025 09:15:00 Friday |
794.9 793.5 |
796.2 | 785.55 | 10374 |
| 428 | 2.05 0.26 % |
06-02-2025 15:15:00 Thursday |
789.45 791.5 |
791.5 | 788.4 | 2780 |
| 429 | 1.1 0.14 % |
06-02-2025 14:15:00 Thursday |
788.25 789.35 |
794.35 | 784.2 | 16307 |
| 430 | -6.35 -0.8 % |
06-02-2025 13:15:00 Thursday |
794.35 788 |
794.35 | 788 | 8390 |
| 431 | -2.55 -0.32 % |
06-02-2025 12:15:00 Thursday |
796.5 793.95 |
797.2 | 791.55 | 2869 |
| 432 | -5 -0.62 % |
06-02-2025 11:15:00 Thursday |
801.55 796.55 |
801.55 | 796 | 2758 |
| 433 | 1.4 0.17 % |
06-02-2025 10:15:00 Thursday |
800.9 802.3 |
803.4 | 799 | 4623 |
| 434 | -15.5 -1.9 % |
06-02-2025 09:15:00 Thursday |
816 800.5 |
817 | 800.1 | 6818 |
| 435 | 0.8 0.1 % |
05-02-2025 15:15:00 Wednesday |
816.2 817 |
818.85 | 815 | 3132 |
| 436 | -1.4 -0.17 % |
05-02-2025 14:15:00 Wednesday |
817.5 816.1 |
819.2 | 813.25 | 5487 |
| 437 | -11.6 -1.4 % |
05-02-2025 13:15:00 Wednesday |
829.6 818 |
829.6 | 811.3 | 6751 |
| 438 | 1.45 0.18 % |
05-02-2025 12:15:00 Wednesday |
828.55 830 |
831.45 | 828.15 | 3938 |
| 439 | -0.9 -0.11 % |
05-02-2025 11:15:00 Wednesday |
829.4 828.5 |
830.4 | 825.4 | 2471 |
| 440 | -4.95 -0.59 % |
05-02-2025 10:15:00 Wednesday |
834.7 829.75 |
835.8 | 828.6 | 3260 |
| 441 | 2.1 0.25 % |
05-02-2025 09:15:00 Wednesday |
831.8 833.9 |
835.2 | 825.75 | 7213 |
| 442 | -2.4 -0.29 % |
04-02-2025 15:15:00 Tuesday |
829.55 827.15 |
829.55 | 825.9 | 2313 |
| 443 | 4.65 0.56 % |
04-02-2025 14:15:00 Tuesday |
824.9 829.55 |
831.4 | 823.25 | 7232 |
| 444 | 1.3 0.16 % |
04-02-2025 13:15:00 Tuesday |
823.55 824.85 |
826 | 823.05 | 3710 |
| 445 | 1.25 0.15 % |
04-02-2025 12:15:00 Tuesday |
822.65 823.9 |
823.9 | 821 | 7064 |
| 446 | 5.45 0.67 % |
04-02-2025 11:15:00 Tuesday |
817.5 822.95 |
823 | 817.5 | 2602 |
| 447 | -7.3 -0.89 % |
04-02-2025 10:15:00 Tuesday |
823.95 816.65 |
824.35 | 814 | 11168 |
| 448 | 2.15 0.26 % |
04-02-2025 09:15:00 Tuesday |
820 822.15 |
828.7 | 817.5 | 17784 |
| 449 | -1.6 -0.2 % |
03-02-2025 15:15:00 Monday |
816.6 815 |
818 | 812.35 | 8052 |
| 450 | 7.25 0.9 % |
03-02-2025 14:15:00 Monday |
808.75 816 |
817.95 | 807.65 | 11468 |
| 451 | 0.2 0.02 % |
03-02-2025 13:15:00 Monday |
808.55 808.75 |
813.2 | 805.75 | 5473 |
| 452 | -6.05 -0.74 % |
03-02-2025 12:15:00 Monday |
813.8 807.75 |
814.05 | 805.9 | 18001 |
| 453 | -1.1 -0.13 % |
03-02-2025 11:15:00 Monday |
815 813.9 |
817 | 810.95 | 12383 |
| 454 | 2.1 0.26 % |
03-02-2025 10:15:00 Monday |
813.55 815.65 |
820.65 | 805.6 | 29465 |
| 455 | 12 1.5 % |
03-02-2025 09:15:00 Monday |
801.95 813.95 |
815.1 | 784.25 | 66352 |
| 456 | -0.25 -0.03 % |
01-02-2025 15:15:00 Saturday |
803.25 803 |
803.25 | 800.8 | 4259 |
| 457 | 12.05 1.52 % |
01-02-2025 14:15:00 Saturday |
790.95 803 |
805 | 789.9 | 14404 |
| 458 | 10.3 1.32 % |
01-02-2025 13:15:00 Saturday |
780.75 791.05 |
794.85 | 778.6 | 13193 |
| 459 | 18.7 2.47 % |
01-02-2025 12:15:00 Saturday |
756.6 775.3 |
793.95 | 756.6 | 46094 |
| 460 | -10.55 -1.38 % |
01-02-2025 11:15:00 Saturday |
766.2 755.65 |
778 | 723.95 | 33040 |
| 461 | -2.65 -0.35 % |
01-02-2025 10:15:00 Saturday |
767.8 765.15 |
770.85 | 763.3 | 4958 |
| 462 | -5.8 -0.75 % |
01-02-2025 09:15:00 Saturday |
772.85 767.05 |
775.7 | 763.55 | 9454 |
| 463 | 0.8 0.1 % |
31-01-2025 15:15:00 Friday |
765.2 766 |
766 | 763.6 | 4081 |
| 464 | 0.8 0.1 % |
31-01-2025 14:15:00 Friday |
764.35 765.15 |
766.1 | 762.95 | 4575 |
| 465 | -3.15 -0.41 % |
31-01-2025 13:15:00 Friday |
767.5 764.35 |
768.25 | 763 | 3565 |
| 466 | 0.95 0.12 % |
31-01-2025 12:15:00 Friday |
766.15 767.1 |
767.5 | 764.05 | 3640 |
| 467 | -1.8 -0.23 % |
31-01-2025 11:15:00 Friday |
768.7 766.9 |
769.3 | 765 | 68245 |
| 468 | 0.55 0.07 % |
31-01-2025 10:15:00 Friday |
767.55 768.1 |
771.05 | 766.45 | 6083 |
| 469 | 8.8 1.16 % |
31-01-2025 09:15:00 Friday |
759.1 767.9 |
771.7 | 759.1 | 10329 |
| 470 | -2.2 -0.29 % |
30-01-2025 15:15:00 Thursday |
762.65 760.45 |
763 | 760.3 | 1493 |
| 471 | -1.9 -0.25 % |
30-01-2025 14:15:00 Thursday |
763.05 761.15 |
764.55 | 758.85 | 4180 |
| 472 | -3.1 -0.41 % |
30-01-2025 13:15:00 Thursday |
765.15 762.05 |
765.3 | 760 | 4833 |
| 473 | -4.8 -0.62 % |
30-01-2025 12:15:00 Thursday |
769.8 765 |
771.3 | 764.9 | 4538 |
| 474 | -3.95 -0.51 % |
30-01-2025 11:15:00 Thursday |
773.4 769.45 |
773.7 | 769.45 | 4649 |
| 475 | -7 -0.9 % |
30-01-2025 10:15:00 Thursday |
780.15 773.15 |
781.6 | 773 | 4577 |
| 476 | -3.7 -0.47 % |
30-01-2025 09:15:00 Thursday |
783.8 780.1 |
783.8 | 772.45 | 6549 |
| 477 | -1.2 -0.15 % |
29-01-2025 15:15:00 Wednesday |
778.65 777.45 |
779.9 | 775.6 | 3283 |
| 478 | 4.7 0.61 % |
29-01-2025 14:15:00 Wednesday |
774.15 778.85 |
779 | 771.05 | 6402 |
| 479 | 1.4 0.18 % |
29-01-2025 13:15:00 Wednesday |
772.75 774.15 |
778.25 | 771 | 43346 |
| 480 | 1.9 0.25 % |
29-01-2025 12:15:00 Wednesday |
771.9 773.8 |
775.25 | 771.2 | 3924 |
| 481 | -1.8 -0.23 % |
29-01-2025 11:15:00 Wednesday |
773 771.2 |
776.35 | 769.5 | 7509 |
| 482 | 5 0.65 % |
29-01-2025 10:15:00 Wednesday |
768.45 773.45 |
774 | 766.6 | 4909 |
| 483 | 14.9 1.98 % |
29-01-2025 09:15:00 Wednesday |
753.2 768.1 |
768.85 | 750 | 16425 |
| 484 | 0.25 0.03 % |
28-01-2025 15:15:00 Tuesday |
754.35 754.6 |
755.6 | 752.1 | 5345 |
| 485 | 0.8 0.11 % |
28-01-2025 14:15:00 Tuesday |
755.4 756.2 |
762.25 | 750.1 | 14280 |
| 486 | -3.15 -0.41 % |
28-01-2025 13:15:00 Tuesday |
759.2 756.05 |
761.5 | 754.7 | 14934 |
| 487 | 4.9 0.65 % |
28-01-2025 12:15:00 Tuesday |
754.3 759.2 |
759.2 | 750.05 | 8738 |
| 488 | 5.2 0.69 % |
28-01-2025 11:15:00 Tuesday |
749.75 754.95 |
755.95 | 749.05 | 13764 |
| 489 | -2.2 -0.29 % |
28-01-2025 10:15:00 Tuesday |
752.2 750 |
752.25 | 745 | 16542 |
| 490 | 0.9 0.12 % |
28-01-2025 09:15:00 Tuesday |
751.2 752.1 |
769.45 | 751 | 40049 |
| 491 | -1.75 -0.23 % |
27-01-2025 15:15:00 Monday |
761.85 760.1 |
763 | 757 | 2938 |
| 492 | 0.2 0.03 % |
27-01-2025 14:15:00 Monday |
761.8 762 |
764.45 | 759.5 | 8042 |
| 493 | -1.15 -0.15 % |
27-01-2025 13:15:00 Monday |
762.25 761.1 |
762.75 | 760.3 | 5080 |
| 494 | -0.5 -0.07 % |
27-01-2025 12:15:00 Monday |
762.75 762.25 |
765.25 | 758.85 | 9183 |
| 495 | -2.7 -0.35 % |
27-01-2025 11:15:00 Monday |
765.5 762.8 |
768 | 762.05 | 6289 |
| 496 | 4.5 0.59 % |
27-01-2025 10:15:00 Monday |
761.6 766.1 |
766.4 | 757.3 | 22099 |
| 497 | -5.4 -0.7 % |
27-01-2025 09:15:00 Monday |
767.4 762 |
778.95 | 759.3 | 34100 |
| 498 | -2 -0.26 % |
24-01-2025 15:15:00 Friday |
780 778 |
782.35 | 778 | 25995 |
| 499 | -4.25 -0.54 % |
24-01-2025 14:15:00 Friday |
784.5 780.25 |
786.6 | 779.45 | 7331 |
| 500 | -1.6 -0.2 % |
24-01-2025 13:15:00 Friday |
786.6 785 |
788.9 | 783.6 | 3390 |
| 501 | 0.45 0.06 % |
24-01-2025 12:15:00 Friday |
786.75 787.2 |
789 | 783.45 | 12027 |
| 502 | 3.15 0.4 % |
24-01-2025 11:15:00 Friday |
783.5 786.65 |
787.55 | 782.2 | 6409 |
| 503 | 6.1 0.78 % |
24-01-2025 10:15:00 Friday |
777.4 783.5 |
783.75 | 775.7 | 5567 |
| 504 | 2.4 0.31 % |
24-01-2025 09:15:00 Friday |
775.15 777.55 |
781.5 | 774.45 | 9603 |
| 505 | -1.5 -0.19 % |
23-01-2025 15:15:00 Thursday |
776.5 775 |
776.5 | 772 | 4517 |
| 506 | 3.55 0.46 % |
23-01-2025 14:15:00 Thursday |
772.55 776.1 |
777.7 | 772.55 | 8358 |
| 507 | -1.7 -0.22 % |
23-01-2025 13:15:00 Thursday |
774.2 772.5 |
774.8 | 771 | 27365 |
| 508 | 6 0.78 % |
23-01-2025 12:15:00 Thursday |
769 775 |
775.05 | 768.35 | 4671 |
| 509 | 3 0.39 % |
23-01-2025 11:15:00 Thursday |
765.4 768.4 |
769.2 | 764.8 | 4954 |
| 510 | -9.6 -1.24 % |
23-01-2025 10:15:00 Thursday |
775 765.4 |
776.9 | 763.4 | 17097 |
| 511 | 2.9 0.38 % |
23-01-2025 09:15:00 Thursday |
772.75 775.65 |
779.05 | 759.8 | 15643 |
| 512 | -1.75 -0.23 % |
22-01-2025 15:15:00 Wednesday |
773.4 771.65 |
774 | 771.65 | 7558 |
| 513 | 7.7 1.01 % |
22-01-2025 14:15:00 Wednesday |
765.3 773 |
774.5 | 764.65 | 25509 |
| 514 | -1.1 -0.14 % |
22-01-2025 13:15:00 Wednesday |
766.45 765.35 |
766.45 | 759.3 | 12520 |
| 515 | -0.05 -0.01 % |
22-01-2025 12:15:00 Wednesday |
765.9 765.85 |
766.9 | 761.15 | 15434 |
| 516 | 4.2 0.55 % |
22-01-2025 11:15:00 Wednesday |
762.5 766.7 |
774.4 | 761.7 | 34287 |
| 517 | 4.45 0.59 % |
22-01-2025 10:15:00 Wednesday |
757.85 762.3 |
763.9 | 755.75 | 114669 |
| 518 | -4.1 -0.54 % |
22-01-2025 09:15:00 Wednesday |
762.05 757.95 |
764.5 | 751.9 | 63644 |
| 519 | -0.25 -0.03 % |
21-01-2025 15:15:00 Tuesday |
761.65 761.4 |
761.9 | 758.75 | 13178 |
| 520 | -4 -0.52 % |
21-01-2025 14:15:00 Tuesday |
765.7 761.7 |
766.4 | 759.05 | 16720 |
| 521 | -3.55 -0.46 % |
21-01-2025 13:15:00 Tuesday |
770 766.45 |
770 | 765.15 | 8635 |
| 522 | -1.5 -0.19 % |
21-01-2025 12:15:00 Tuesday |
771.5 770 |
772.2 | 766.95 | 19824 |
| 523 | -1.8 -0.23 % |
21-01-2025 11:15:00 Tuesday |
773.4 771.6 |
777.7 | 771.6 | 9755 |
| 524 | -3.5 -0.45 % |
21-01-2025 10:15:00 Tuesday |
777.2 773.7 |
779 | 769.55 | 19168 |
| 525 | -17.45 -2.19 % |
21-01-2025 09:15:00 Tuesday |
795 777.55 |
797.2 | 774.05 | 30058 |
| 526 | 0.2 0.03 % |
20-01-2025 15:15:00 Monday |
792.05 792.25 |
795 | 790.85 | 12924 |
| 527 | 2.85 0.36 % |
20-01-2025 14:15:00 Monday |
789.9 792.75 |
798.7 | 787.65 | 21286 |
| 528 | 4.4 0.56 % |
20-01-2025 13:15:00 Monday |
785.5 789.9 |
791.15 | 784.25 | 13048 |
| 529 | 3.1 0.4 % |
20-01-2025 12:15:00 Monday |
782.4 785.5 |
787.6 | 781.5 | 20676 |
| 530 | -2 -0.25 % |
20-01-2025 11:15:00 Monday |
785.2 783.2 |
787.45 | 780.6 | 21443 |
| 531 | -1.2 -0.15 % |
20-01-2025 10:15:00 Monday |
785.2 784 |
795.7 | 780.6 | 31171 |
| 532 | -50.15 -6.01 % |
20-01-2025 09:15:00 Monday |
835 784.85 |
835 | 779.35 | 151272 |
| 533 | 5.55 0.68 % |
17-01-2025 15:15:00 Friday |
812.45 818 |
818 | 811.2 | 26029 |
| 534 | 6.6 0.82 % |
17-01-2025 14:15:00 Friday |
804.9 811.5 |
814.5 | 804.2 | 22465 |
| 535 | -2.1 -0.26 % |
17-01-2025 13:15:00 Friday |
807.05 804.95 |
807.05 | 803.85 | 5175 |
| 536 | -0.4 -0.05 % |
17-01-2025 12:15:00 Friday |
807.55 807.15 |
808.35 | 804.85 | 5950 |
| 537 | -0.5 -0.06 % |
17-01-2025 11:15:00 Friday |
807.95 807.45 |
809.75 | 805.25 | 7967 |
| 538 | -10.9 -1.33 % |
17-01-2025 10:15:00 Friday |
818.3 807.4 |
820.6 | 807.4 | 15159 |
| 539 | -5.9 -0.72 % |
17-01-2025 09:15:00 Friday |
824 818.1 |
824 | 805.1 | 15970 |
| 540 | 1.55 0.19 % |
16-01-2025 15:15:00 Thursday |
811.7 813.25 |
813.3 | 810.95 | 7410 |
| 541 | 0 0 % |
16-01-2025 14:15:00 Thursday |
811.7 811.7 |
812.7 | 808.6 | 6311 |
| 542 | 1.25 0.15 % |
16-01-2025 13:15:00 Thursday |
810.05 811.3 |
813.5 | 808.05 | 7732 |
| 543 | -3.4 -0.42 % |
16-01-2025 12:15:00 Thursday |
813.25 809.85 |
813.4 | 809.85 | 4172 |
| 544 | 2.95 0.36 % |
16-01-2025 11:15:00 Thursday |
810 812.95 |
813.9 | 806.95 | 8346 |
| 545 | -0.75 -0.09 % |
16-01-2025 10:15:00 Thursday |
810.8 810.05 |
816.45 | 809.45 | 7131 |
| 546 | -10.1 -1.23 % |
16-01-2025 09:15:00 Thursday |
819.95 809.85 |
820.95 | 809 | 18593 |
| 547 | 1.45 0.18 % |
15-01-2025 15:15:00 Wednesday |
811.9 813.35 |
814.7 | 810.05 | 8773 |
| 548 | 4 0.49 % |
15-01-2025 14:15:00 Wednesday |
808.35 812.35 |
813.9 | 808 | 25133 |
| 549 | -8.8 -1.08 % |
15-01-2025 13:15:00 Wednesday |
817.1 808.3 |
817.15 | 808.3 | 28343 |
| 550 | 2.6 0.32 % |
15-01-2025 12:15:00 Wednesday |
814.8 817.4 |
819.4 | 814.8 | 17557 |
| 551 | 1.4 0.17 % |
15-01-2025 11:15:00 Wednesday |
812.85 814.25 |
818.1 | 812.4 | 19028 |
| 552 | 11.35 1.42 % |
15-01-2025 10:15:00 Wednesday |
801 812.35 |
817.3 | 799.5 | 26540 |
| 553 | 8.05 1.02 % |
15-01-2025 09:15:00 Wednesday |
792.75 800.8 |
800.8 | 785 | 22024 |
| 554 | 0.4 0.05 % |
14-01-2025 15:15:00 Tuesday |
783.05 783.45 |
783.8 | 780.85 | 3822 |
| 555 | 10.25 1.33 % |
14-01-2025 14:15:00 Tuesday |
772.85 783.1 |
783.95 | 772.85 | 8939 |
| 556 | 3.8 0.49 % |
14-01-2025 13:15:00 Tuesday |
768.65 772.45 |
772.45 | 766.95 | 3768 |
| 557 | -1.7 -0.22 % |
14-01-2025 12:15:00 Tuesday |
770.55 768.85 |
770.6 | 765.85 | 5911 |
| 558 | 2.55 0.33 % |
14-01-2025 11:15:00 Tuesday |
767.6 770.15 |
770.7 | 765.55 | 14186 |
| 559 | 13.5 1.79 % |
14-01-2025 10:15:00 Tuesday |
753.55 767.05 |
767.7 | 751.95 | 10321 |
| 560 | -6.4 -0.84 % |
14-01-2025 09:15:00 Tuesday |
760 753.6 |
764.25 | 751.35 | 24055 |
| 561 | 1.05 0.14 % |
13-01-2025 15:15:00 Monday |
756.95 758 |
759.7 | 754.85 | 2148 |
| 562 | -7.05 -0.92 % |
13-01-2025 14:15:00 Monday |
764 756.95 |
765.3 | 755.05 | 53298 |
| 563 | -7.35 -0.95 % |
13-01-2025 13:15:00 Monday |
772 764.65 |
773.05 | 764 | 3959 |
| 564 | -4 -0.52 % |
13-01-2025 12:15:00 Monday |
776 772 |
776.9 | 771.55 | 4698 |
| 565 | -2.95 -0.38 % |
13-01-2025 11:15:00 Monday |
779.6 776.65 |
780.4 | 774.3 | 6675 |
| 566 | -5.8 -0.74 % |
13-01-2025 10:15:00 Monday |
785.2 779.4 |
787.05 | 778.6 | 8410 |
| 567 | -14.8 -1.85 % |
13-01-2025 09:15:00 Monday |
800 785.2 |
800.05 | 784 | 16037 |
| 568 | -3.25 -0.4 % |
10-01-2025 15:15:00 Friday |
806.25 803 |
807.15 | 803 | 2408 |
| 569 | 6.85 0.86 % |
10-01-2025 14:15:00 Friday |
799.3 806.15 |
808.4 | 799.3 | 3874 |
| 570 | -0.95 -0.12 % |
10-01-2025 13:15:00 Friday |
800.95 800 |
803.2 | 799 | 17862 |
| 571 | 0.25 0.03 % |
10-01-2025 12:15:00 Friday |
800.35 800.6 |
802.85 | 799.4 | 1950 |
| 572 | -11.2 -1.38 % |
10-01-2025 11:15:00 Friday |
811.4 800.2 |
812.4 | 799.8 | 3293 |
| 573 | 4.9 0.61 % |
10-01-2025 10:15:00 Friday |
805.8 810.7 |
810.7 | 799.9 | 4644 |
| 574 | -18.15 -2.21 % |
10-01-2025 09:15:00 Friday |
822.8 804.65 |
823.05 | 800.15 | 13343 |
| 575 | -0.2 -0.02 % |
09-01-2025 15:15:00 Thursday |
823 822.8 |
823.55 | 820.65 | 3901 |
| 576 | 1.2 0.15 % |
09-01-2025 14:15:00 Thursday |
821.8 823 |
824.45 | 820.8 | 7230 |
| 577 | -2.9 -0.35 % |
09-01-2025 13:15:00 Thursday |
825 822.1 |
827.25 | 821.55 | 7070 |
| 578 | 3.3 0.4 % |
09-01-2025 12:15:00 Thursday |
821.05 824.35 |
824.9 | 815.6 | 9758 |
| 579 | -2.1 -0.25 % |
09-01-2025 11:15:00 Thursday |
823.9 821.8 |
824.3 | 817.9 | 14540 |
| 580 | -8.45 -1.02 % |
09-01-2025 10:15:00 Thursday |
832 823.55 |
832.05 | 823.45 | 10156 |
| 581 | -2.95 -0.35 % |
09-01-2025 09:15:00 Thursday |
835 832.05 |
839.4 | 828.55 | 13292 |
| 582 | -0.9 -0.11 % |
08-01-2025 15:15:00 Wednesday |
835.9 835 |
836.9 | 834.15 | 1207 |
| 583 | -2.2 -0.26 % |
08-01-2025 14:15:00 Wednesday |
837.2 835 |
839.8 | 832.95 | 2117 |
| 584 | 6.4 0.77 % |
08-01-2025 13:15:00 Wednesday |
830 836.4 |
838.45 | 829.3 | 3543 |
| 585 | -1.05 -0.13 % |
08-01-2025 12:15:00 Wednesday |
831.05 830 |
833 | 829.2 | 1182 |
| 586 | -6.7 -0.8 % |
08-01-2025 11:15:00 Wednesday |
837.7 831 |
839 | 829 | 5953 |
| 587 | -3.45 -0.41 % |
08-01-2025 10:15:00 Wednesday |
842.1 838.65 |
842.55 | 832.65 | 7824 |
| 588 | -16.6 -1.94 % |
08-01-2025 09:15:00 Wednesday |
857.8 841.2 |
857.8 | 837 | 9277 |
| 589 | 0.95 0.11 % |
07-01-2025 15:15:00 Tuesday |
851.3 852.25 |
852.45 | 850 | 4182 |
| 590 | 0.3 0.04 % |
07-01-2025 14:15:00 Tuesday |
852.05 852.35 |
855.8 | 850.7 | 4277 |
| 591 | 0.15 0.02 % |
07-01-2025 13:15:00 Tuesday |
851.75 851.9 |
853.15 | 849.55 | 4105 |
| 592 | 5.95 0.7 % |
07-01-2025 12:15:00 Tuesday |
845.8 851.75 |
851.75 | 845 | 6463 |
| 593 | -6.3 -0.74 % |
07-01-2025 11:15:00 Tuesday |
851.8 845.5 |
852.05 | 845.2 | 5615 |
| 594 | -0.05 -0.01 % |
07-01-2025 10:15:00 Tuesday |
851.9 851.85 |
855.5 | 850.2 | 4652 |
| 595 | 8.65 1.03 % |
07-01-2025 09:15:00 Tuesday |
842.65 851.3 |
858.1 | 842.65 | 17436 |
| 596 | 1.45 0.17 % |
06-01-2025 15:15:00 Monday |
843.9 845.35 |
846.05 | 842 | 4842 |
| 597 | 0.55 0.07 % |
06-01-2025 14:15:00 Monday |
842.9 843.45 |
848 | 839.05 | 10266 |
| 598 | -7.75 -0.91 % |
06-01-2025 13:15:00 Monday |
851.35 843.6 |
851.35 | 842 | 8584 |
| 599 | -2.65 -0.31 % |
06-01-2025 12:15:00 Monday |
854.2 851.55 |
856.05 | 850.8 | 5403 |
| 600 | -0.15 -0.02 % |
06-01-2025 11:15:00 Monday |
854.95 854.8 |
861.65 | 848.35 | 19304 |
| 601 | -11.25 -1.3 % |
06-01-2025 10:15:00 Monday |
866 854.75 |
870.45 | 852.5 | 10595 |
| 602 | -3.5 -0.4 % |
06-01-2025 09:15:00 Monday |
870 866.5 |
875.95 | 865 | 9522 |
| 603 | -0.15 -0.02 % |
03-01-2025 15:15:00 Friday |
872.85 872.7 |
873 | 870.55 | 4198 |
| 604 | 3.75 0.43 % |
03-01-2025 14:15:00 Friday |
869.25 873 |
874.45 | 868.7 | 2864 |
| 605 | 0.8 0.09 % |
03-01-2025 13:15:00 Friday |
868.6 869.4 |
871.5 | 868.15 | 949 |
| 606 | -3.9 -0.45 % |
03-01-2025 12:15:00 Friday |
872.75 868.85 |
872.75 | 868.85 | 3353 |
| 607 | -2.35 -0.27 % |
03-01-2025 11:15:00 Friday |
875.75 873.4 |
878.75 | 872.4 | 15767 |
| 608 | -0.65 -0.07 % |
03-01-2025 10:15:00 Friday |
876 875.35 |
877.05 | 873.4 | 3849 |
| 609 | -3.35 -0.38 % |
03-01-2025 09:15:00 Friday |
879.4 876.05 |
879.7 | 873 | 7578 |
| 610 | -0.6 -0.07 % |
02-01-2025 15:15:00 Thursday |
879.05 878.45 |
880.9 | 877.85 | 4850 |
| 611 | -1.75 -0.2 % |
02-01-2025 14:15:00 Thursday |
880.4 878.65 |
883.2 | 878.35 | 2150 |
| 612 | 3.6 0.41 % |
02-01-2025 13:15:00 Thursday |
876.7 880.3 |
882.9 | 874.9 | 2277 |
| 613 | -2.8 -0.32 % |
02-01-2025 12:15:00 Thursday |
877.8 875 |
878.45 | 874 | 2583 |
| 614 | 4.4 0.5 % |
02-01-2025 11:15:00 Thursday |
873.3 877.7 |
883.8 | 872.45 | 4960 |
| 615 | 3.45 0.4 % |
02-01-2025 10:15:00 Thursday |
870 873.45 |
876.15 | 868.15 | 2899 |
| 616 | -7.5 -0.85 % |
02-01-2025 09:15:00 Thursday |
877.5 870 |
881 | 867 | 9370 |
| 617 | 2.25 0.26 % |
01-01-2025 15:15:00 Wednesday |
872.75 875 |
875 | 871.7 | 3196 |
| 618 | -4.15 -0.47 % |
01-01-2025 14:15:00 Wednesday |
876.85 872.7 |
878.5 | 871.95 | 5047 |
| 619 | 3.95 0.45 % |
01-01-2025 13:15:00 Wednesday |
872.7 876.65 |
877.3 | 872.45 | 1244 |
| 620 | -2.65 -0.3 % |
01-01-2025 12:15:00 Wednesday |
875.35 872.7 |
875.35 | 871.5 | 1456 |
| 621 | -1.4 -0.16 % |
01-01-2025 11:15:00 Wednesday |
876.6 875.2 |
882.15 | 872.8 | 5690 |
| 622 | 3.15 0.36 % |
01-01-2025 10:15:00 Wednesday |
873 876.15 |
878.6 | 872.05 | 936 |
| 623 | -1.3 -0.15 % |
01-01-2025 09:15:00 Wednesday |
874.05 872.75 |
880.65 | 871.5 | 6465 |
| 624 | -3.4 -0.39 % |
31-12-2024 15:15:00 Tuesday |
877.8 874.4 |
878.4 | 873.6 | 2453 |
| 625 | -1.2 -0.14 % |
31-12-2024 14:15:00 Tuesday |
879.9 878.7 |
880.75 | 875.65 | 4003 |
| 626 | 10.55 1.21 % |
31-12-2024 13:15:00 Tuesday |
868.95 879.5 |
879.5 | 868.95 | 14798 |
| 627 | 4.95 0.57 % |
31-12-2024 12:15:00 Tuesday |
863.05 868 |
868.45 | 863.05 | 3305 |
| 628 | 0.85 0.1 % |
31-12-2024 11:15:00 Tuesday |
862 862.85 |
865.45 | 860.4 | 3305 |
| 629 | -0.2 -0.02 % |
31-12-2024 10:15:00 Tuesday |
862.9 862.7 |
865 | 858.4 | 15569 |
| 630 | -19.75 -2.24 % |
31-12-2024 09:15:00 Tuesday |
881.95 862.2 |
881.95 | 859.3 | 27658 |
| 631 | -6.75 -0.76 % |
30-12-2024 15:15:00 Monday |
891.75 885 |
891.8 | 876.1 | 46782 |
| 632 | 28.95 3.35 % |
30-12-2024 14:15:00 Monday |
863 891.95 |
894.15 | 859 | 81075 |
| 633 | -5.8 -0.67 % |
30-12-2024 13:15:00 Monday |
868.45 862.65 |
869.35 | 862 | 8347 |
| 634 | -2.15 -0.25 % |
30-12-2024 12:15:00 Monday |
870.5 868.35 |
872.2 | 867.65 | 6494 |
| 635 | -0.2 -0.02 % |
30-12-2024 11:15:00 Monday |
871.8 871.6 |
871.8 | 867.25 | 6548 |
| 636 | 5.3 0.61 % |
30-12-2024 10:15:00 Monday |
866.2 871.5 |
872.25 | 865.1 | 7868 |
| 637 | 5.3 0.62 % |
30-12-2024 09:15:00 Monday |
860 865.3 |
867.6 | 856.3 | 31924 |
| 638 | 1.1 0.13 % |
27-12-2024 15:15:00 Friday |
860.65 861.75 |
862 | 859.65 | 5023 |
| 639 | -6.45 -0.74 % |
27-12-2024 14:15:00 Friday |
866.6 860.15 |
867.05 | 859.6 | 7780 |
| 640 | 3.95 0.46 % |
27-12-2024 13:15:00 Friday |
861.55 865.5 |
867.2 | 860.95 | 6308 |
| 641 | 0.95 0.11 % |
27-12-2024 12:15:00 Friday |
860.55 861.5 |
862.9 | 858.85 | 8395 |
| 642 | 0.15 0.02 % |
27-12-2024 11:15:00 Friday |
860.85 861 |
862.5 | 857.8 | 7139 |
| 643 | -4.6 -0.53 % |
27-12-2024 10:15:00 Friday |
864.4 859.8 |
864.5 | 858.65 | 7010 |
| 644 | -4.5 -0.52 % |
27-12-2024 09:15:00 Friday |
869 864.5 |
870.5 | 863.05 | 35946 |
| 645 | -0.65 -0.07 % |
26-12-2024 15:15:00 Thursday |
870.45 869.8 |
872.3 | 867.5 | 7859 |
| 646 | 2.9 0.33 % |
26-12-2024 14:15:00 Thursday |
867.1 870 |
870 | 864.8 | 18320 |
| 647 | 4 0.46 % |
26-12-2024 13:15:00 Thursday |
863 867 |
867 | 859.65 | 8200 |
| 648 | 6.1 0.71 % |
26-12-2024 12:15:00 Thursday |
856.6 862.7 |
862.7 | 856.1 | 3713 |
| 649 | -1.25 -0.15 % |
26-12-2024 11:15:00 Thursday |
857.25 856 |
858 | 855.55 | 9943 |
| 650 | 0.65 0.08 % |
26-12-2024 10:15:00 Thursday |
857.3 857.95 |
858.35 | 854.4 | 6717 |
| 651 | -8.15 -0.94 % |
26-12-2024 09:15:00 Thursday |
864.95 856.8 |
867.4 | 854.1 | 20211 |
| 652 | 0 0 % |
24-12-2024 15:15:00 Tuesday |
862.2 862.2 |
865 | 861.2 | 5988 |
| 653 | -4.15 -0.48 % |
24-12-2024 14:15:00 Tuesday |
866.4 862.25 |
866.4 | 861.1 | 7413 |
| 654 | -4.6 -0.53 % |
24-12-2024 13:15:00 Tuesday |
871 866.4 |
872.45 | 864.9 | 7891 |
| 655 | 1.8 0.21 % |
24-12-2024 12:15:00 Tuesday |
869.45 871.25 |
871.5 | 866.3 | 9575 |
| 656 | 7.3 0.85 % |
24-12-2024 11:15:00 Tuesday |
862.3 869.6 |
872.8 | 862.3 | 14698 |
| 657 | 5.35 0.62 % |
24-12-2024 10:15:00 Tuesday |
856.95 862.3 |
863 | 856.95 | 8188 |
| 658 | -3.25 -0.38 % |
24-12-2024 09:15:00 Tuesday |
859.8 856.55 |
860.2 | 851.25 | 13653 |
| 659 | 0.45 0.05 % |
23-12-2024 15:15:00 Monday |
859.85 860.3 |
860.5 | 858.2 | 2566 |
| 660 | 2.95 0.34 % |
23-12-2024 14:15:00 Monday |
857 859.95 |
861.4 | 857 | 3453 |
| 661 | -0.5 -0.06 % |
23-12-2024 13:15:00 Monday |
856.6 856.1 |
857.5 | 854 | 3782 |
| 662 | -5.9 -0.68 % |
23-12-2024 12:15:00 Monday |
862 856.1 |
863.2 | 855.3 | 3308 |
| 663 | 5.8 0.68 % |
23-12-2024 11:15:00 Monday |
856.8 862.6 |
864 | 856.8 | 6920 |
| 664 | -0.4 -0.05 % |
23-12-2024 10:15:00 Monday |
857 856.6 |
858.5 | 852.75 | 11414 |
| 665 | -0.9 -0.11 % |
23-12-2024 09:15:00 Monday |
856 855.1 |
863 | 848.5 | 32201 |
| 666 | 4 0.47 % |
20-12-2024 15:15:00 Friday |
853 857 |
857 | 851.75 | 10580 |
| 667 | -5.9 -0.69 % |
20-12-2024 14:15:00 Friday |
858.35 852.45 |
860.85 | 852.15 | 37702 |
| 668 | -3.65 -0.42 % |
20-12-2024 13:15:00 Friday |
862.1 858.45 |
863.85 | 857.3 | 19968 |
| 669 | -6.7 -0.77 % |
20-12-2024 12:15:00 Friday |
868.35 861.65 |
869.1 | 861.15 | 13334 |
| 670 | -3.65 -0.42 % |
20-12-2024 11:15:00 Friday |
872 868.35 |
872.05 | 867.95 | 10356 |
| 671 | -1.1 -0.13 % |
20-12-2024 10:15:00 Friday |
873.1 872 |
874 | 869.1 | 15364 |
| 672 | -14.5 -1.63 % |
20-12-2024 09:15:00 Friday |
887.6 873.1 |
887.6 | 871.65 | 14280 |
| 673 | -0.25 -0.03 % |
19-12-2024 15:15:00 Thursday |
880.5 880.25 |
880.85 | 877.65 | 2074 |
| 674 | -1 -0.11 % |
19-12-2024 14:15:00 Thursday |
882 881 |
882 | 877 | 15738 |
| 675 | 3 0.34 % |
19-12-2024 13:15:00 Thursday |
879 882 |
882 | 877 | 11944 |
| 676 | -1.65 -0.19 % |
19-12-2024 12:15:00 Thursday |
880.45 878.8 |
880.55 | 878.1 | 1355 |
| 677 | -0.1 -0.01 % |
19-12-2024 11:15:00 Thursday |
880.5 880.4 |
882.8 | 879.55 | 3839 |
| 678 | 3 0.34 % |
19-12-2024 10:15:00 Thursday |
878.15 881.15 |
882.8 | 877.4 | 3304 |
| 679 | 1.3 0.15 % |
19-12-2024 09:15:00 Thursday |
876.8 878.1 |
886.05 | 872 | 18018 |
| 680 | -1.7 -0.19 % |
18-12-2024 15:15:00 Wednesday |
882 880.3 |
882.5 | 879.7 | 5242 |
| 681 | 0.15 0.02 % |
18-12-2024 14:15:00 Wednesday |
881.85 882 |
882.65 | 880 | 4680 |
| 682 | 1.25 0.14 % |
18-12-2024 13:15:00 Wednesday |
880.3 881.55 |
882.05 | 877.85 | 10688 |
| 683 | 2.05 0.23 % |
18-12-2024 12:15:00 Wednesday |
877 879.05 |
879.4 | 872.25 | 3870 |
| 684 | 2 0.23 % |
18-12-2024 11:15:00 Wednesday |
874.35 876.35 |
878.1 | 874.1 | 5208 |
| 685 | 3.15 0.36 % |
18-12-2024 10:15:00 Wednesday |
871.45 874.6 |
875.3 | 870.55 | 13216 |
| 686 | -12.95 -1.46 % |
18-12-2024 09:15:00 Wednesday |
884.95 872 |
884.95 | 869.7 | 16987 |
| 687 | -2.45 -0.28 % |
17-12-2024 15:15:00 Tuesday |
880.75 878.3 |
880.75 | 876 | 3100 |
| 688 | 3.4 0.39 % |
17-12-2024 14:15:00 Tuesday |
876.8 880.2 |
882 | 875.5 | 7440 |
| 689 | -3.8 -0.43 % |
17-12-2024 13:15:00 Tuesday |
881 877.2 |
882.45 | 876.45 | 6641 |
| 690 | 5.2 0.59 % |
17-12-2024 12:15:00 Tuesday |
877.3 882.5 |
883 | 877 | 19684 |
| 691 | 1 0.11 % |
17-12-2024 11:15:00 Tuesday |
875.25 876.25 |
877.3 | 874.85 | 12428 |
| 692 | 0.55 0.06 % |
17-12-2024 10:15:00 Tuesday |
874.7 875.25 |
876 | 870.1 | 7021 |
| 693 | 7.35 0.85 % |
17-12-2024 09:15:00 Tuesday |
867.65 875 |
877.5 | 864.15 | 23576 |
| 694 | -1.15 -0.13 % |
16-12-2024 15:15:00 Monday |
867.95 866.8 |
868.5 | 865.3 | 8165 |
| 695 | 0.75 0.09 % |
16-12-2024 14:15:00 Monday |
867.2 867.95 |
868.3 | 863.75 | 17295 |
| 696 | 2.05 0.24 % |
16-12-2024 13:15:00 Monday |
864.85 866.9 |
868.2 | 864.25 | 7011 |
| 697 | 2.05 0.24 % |
16-12-2024 12:15:00 Monday |
862.8 864.85 |
868.35 | 862.35 | 15270 |
| 698 | 7.5 0.88 % |
16-12-2024 11:15:00 Monday |
855.35 862.85 |
863.4 | 855.35 | 21535 |
| 699 | 2.2 0.26 % |
16-12-2024 10:15:00 Monday |
853.9 856.1 |
859.25 | 853.9 | 16914 |
| 700 | -2.9 -0.34 % |
16-12-2024 09:15:00 Monday |
857 854.1 |
858 | 851.3 | 24603 |
| 701 | -2.15 -0.25 % |
13-12-2024 15:15:00 Friday |
856.45 854.3 |
856.45 | 854 | 5051 |
| 702 | 3.1 0.36 % |
13-12-2024 14:15:00 Friday |
852.9 856 |
856.95 | 852.9 | 12000 |
| 703 | 5.05 0.6 % |
13-12-2024 13:15:00 Friday |
848.35 853.4 |
854.1 | 848.35 | 24982 |
| 704 | 8.8 1.05 % |
13-12-2024 12:15:00 Friday |
839 847.8 |
849.8 | 839 | 40484 |
| 705 | 3.7 0.44 % |
13-12-2024 11:15:00 Friday |
835.25 838.95 |
840.85 | 835.05 | 13261 |
| 706 | 0.3 0.04 % |
13-12-2024 10:15:00 Friday |
833.7 834 |
836 | 831 | 5073 |
| 707 | 1.7 0.2 % |
13-12-2024 09:15:00 Friday |
832 833.7 |
838.05 | 830.5 | 10984 |
| 708 | -0.9 -0.11 % |
12-12-2024 15:15:00 Thursday |
836.65 835.75 |
837.05 | 834.35 | 13423 |
| 709 | 0.35 0.04 % |
12-12-2024 14:15:00 Thursday |
835.9 836.25 |
838.2 | 834.7 | 57177 |
| 710 | -0.6 -0.07 % |
12-12-2024 13:15:00 Thursday |
836 835.4 |
836 | 833.4 | 5818 |
| 711 | 2.55 0.31 % |
12-12-2024 12:15:00 Thursday |
833.25 835.8 |
835.8 | 831.3 | 7154 |
| 712 | 1 0.12 % |
12-12-2024 11:15:00 Thursday |
833.4 834.4 |
837.6 | 832 | 13812 |
| 713 | -4.4 -0.52 % |
12-12-2024 10:15:00 Thursday |
838.5 834.1 |
840.85 | 833.4 | 8859 |
| 714 | 1.75 0.21 % |
12-12-2024 09:15:00 Thursday |
836.75 838.5 |
843.5 | 834.35 | 24876 |
| 715 | -2.9 -0.35 % |
11-12-2024 15:15:00 Wednesday |
838.05 835.15 |
838.35 | 835 | 7121 |
| 716 | 0.1 0.01 % |
11-12-2024 14:15:00 Wednesday |
837.95 838.05 |
838.9 | 833.65 | 31939 |
| 717 | -1.65 -0.2 % |
11-12-2024 13:15:00 Wednesday |
839.45 837.8 |
840.3 | 837.05 | 92798 |
| 718 | -1.1 -0.13 % |
11-12-2024 12:15:00 Wednesday |
840.7 839.6 |
844.15 | 839 | 11239 |
| 719 | -2.25 -0.27 % |
11-12-2024 11:15:00 Wednesday |
843.5 841.25 |
843.55 | 840 | 18319 |
| 720 | -1.3 -0.15 % |
11-12-2024 10:15:00 Wednesday |
844.8 843.5 |
846 | 843 | 10335 |
| 721 | 6.05 0.72 % |
11-12-2024 09:15:00 Wednesday |
838.75 844.8 |
845.9 | 837.2 | 31982 |
| 722 | 0.7 0.08 % |
10-12-2024 15:15:00 Tuesday |
837.95 838.65 |
839.85 | 837.95 | 6073 |
| 723 | -0.85 -0.1 % |
10-12-2024 14:15:00 Tuesday |
839.2 838.35 |
840 | 836.4 | 24359 |
| 724 | 3.85 0.46 % |
10-12-2024 13:15:00 Tuesday |
835.85 839.7 |
841.7 | 835.85 | 13043 |
| 725 | 1.7 0.2 % |
10-12-2024 12:15:00 Tuesday |
834.25 835.95 |
836.6 | 831.5 | 3287 |
| 726 | 2.55 0.31 % |
10-12-2024 11:15:00 Tuesday |
831.8 834.35 |
834.6 | 830 | 12138 |
| 727 | -2 -0.24 % |
10-12-2024 10:15:00 Tuesday |
833.35 831.35 |
834.35 | 831.05 | 12951 |
| 728 | -1.6 -0.19 % |
10-12-2024 09:15:00 Tuesday |
834.95 833.35 |
838 | 828.6 | 28198 |
| 729 | -0.3 -0.04 % |
09-12-2024 15:15:00 Monday |
836.25 835.95 |
838.25 | 835.2 | 4636 |
| 730 | -0.55 -0.07 % |
09-12-2024 14:15:00 Monday |
836.5 835.95 |
838.55 | 832.9 | 11484 |
| 731 | -4.35 -0.52 % |
09-12-2024 13:15:00 Monday |
840.9 836.55 |
840.9 | 835 | 10708 |
| 732 | 2 0.24 % |
09-12-2024 12:15:00 Monday |
838.3 840.3 |
841.65 | 837.8 | 16826 |
| 733 | -0.1 -0.01 % |
09-12-2024 11:15:00 Monday |
838.4 838.3 |
839 | 836 | 12266 |
| 734 | 3.95 0.47 % |
09-12-2024 10:15:00 Monday |
834.45 838.4 |
838.4 | 834 | 13712 |
| 735 | 5.1 0.61 % |
09-12-2024 09:15:00 Monday |
829.5 834.6 |
836.7 | 824.85 | 43688 |
| 736 | -1.85 -0.22 % |
06-12-2024 15:15:00 Friday |
827.15 825.3 |
828.25 | 824.05 | 12712 |
| 737 | -2.9 -0.35 % |
06-12-2024 14:15:00 Friday |
829.55 826.65 |
831.2 | 826.55 | 18958 |
| 738 | -0.3 -0.04 % |
06-12-2024 13:15:00 Friday |
829.7 829.4 |
831.2 | 828.5 | 9670 |
| 739 | -0.4 -0.05 % |
06-12-2024 12:15:00 Friday |
829.9 829.5 |
830.5 | 828.75 | 10400 |
| 740 | 4.9 0.59 % |
06-12-2024 11:15:00 Friday |
824.5 829.4 |
830 | 824.05 | 38446 |
| 741 | 2.05 0.25 % |
06-12-2024 10:15:00 Friday |
822.8 824.85 |
826.35 | 822.8 | 11385 |
| 742 | 4.6 0.56 % |
06-12-2024 09:15:00 Friday |
817.65 822.25 |
825 | 816.9 | 28076 |
| 743 | -0.75 -0.09 % |
05-12-2024 15:15:00 Thursday |
820.2 819.45 |
820.5 | 819.05 | 2605 |
| 744 | 1.65 0.2 % |
05-12-2024 14:15:00 Thursday |
818.15 819.8 |
821.7 | 817.4 | 7809 |
| 745 | -1.8 -0.22 % |
05-12-2024 13:15:00 Thursday |
819.9 818.1 |
820.4 | 817 | 5269 |
| 746 | -1.4 -0.17 % |
05-12-2024 12:15:00 Thursday |
821.6 820.2 |
822.25 | 819 | 3402 |
| 747 | 3.85 0.47 % |
05-12-2024 11:15:00 Thursday |
817.5 821.35 |
821.75 | 816.7 | 7559 |
| 748 | 1.2 0.15 % |
05-12-2024 10:15:00 Thursday |
816.1 817.3 |
820.8 | 815.55 | 7919 |
| 749 | -0.35 -0.04 % |
05-12-2024 09:15:00 Thursday |
816.85 816.5 |
819.75 | 810 | 26478 |
| 750 | -0.3 -0.04 % |
04-12-2024 15:15:00 Wednesday |
811.15 810.85 |
811.15 | 808.9 | 2429 |
| 751 | 1.75 0.22 % |
04-12-2024 14:15:00 Wednesday |
809.6 811.35 |
812.15 | 808 | 3489 |
| 752 | 2.65 0.33 % |
04-12-2024 13:15:00 Wednesday |
807.05 809.7 |
809.9 | 806.5 | 2019 |
| 753 | -2.85 -0.35 % |
04-12-2024 12:15:00 Wednesday |
809.85 807 |
811.6 | 807 | 6649 |
| 754 | -3.2 -0.39 % |
04-12-2024 11:15:00 Wednesday |
812.4 809.2 |
816.75 | 808.2 | 12121 |
| 755 | -0.75 -0.09 % |
04-12-2024 10:15:00 Wednesday |
813.6 812.85 |
814.65 | 809.05 | 14124 |
| 756 | 6.25 0.77 % |
04-12-2024 09:15:00 Wednesday |
807 813.25 |
815 | 806.3 | 28707 |
| 757 | -1.2 -0.15 % |
03-12-2024 15:15:00 Tuesday |
807.2 806 |
807.7 | 804.9 | 2507 |
| 758 | 5.4 0.67 % |
03-12-2024 14:15:00 Tuesday |
801.8 807.2 |
809 | 801.8 | 13743 |
| 759 | 0.05 0.01 % |
03-12-2024 13:15:00 Tuesday |
802.65 802.7 |
802.95 | 800.3 | 2329 |
| 760 | 0.1 0.01 % |
03-12-2024 12:15:00 Tuesday |
802.1 802.2 |
804 | 801.8 | 3051 |
| 761 | -1.2 -0.15 % |
03-12-2024 11:15:00 Tuesday |
802.45 801.25 |
802.8 | 799.95 | 6341 |
| 762 | -1.95 -0.24 % |
03-12-2024 10:15:00 Tuesday |
803.75 801.8 |
804.9 | 801.65 | 5891 |
| 763 | -0.95 -0.12 % |
03-12-2024 09:15:00 Tuesday |
805 804.05 |
805 | 796.4 | 10628 |
| 764 | 0 0 % |
02-12-2024 15:15:00 Monday |
801.35 801.35 |
803 | 798.65 | 5272 |
| 765 | -0.9 -0.11 % |
02-12-2024 14:15:00 Monday |
801.9 801 |
802.95 | 799.9 | 9970 |
| 766 | -0.25 -0.03 % |
02-12-2024 13:15:00 Monday |
802.15 801.9 |
804.9 | 800 | 6369 |
| 767 | 2.65 0.33 % |
02-12-2024 12:15:00 Monday |
799.85 802.5 |
805.5 | 799 | 31550 |
| 768 | 5.9 0.74 % |
02-12-2024 11:15:00 Monday |
793.6 799.5 |
799.85 | 792 | 10549 |
| 769 | 1.35 0.17 % |
02-12-2024 10:15:00 Monday |
792.5 793.85 |
797 | 790.35 | 23186 |
| 770 | -3 -0.38 % |
02-12-2024 09:15:00 Monday |
795.05 792.05 |
801.55 | 791.4 | 25954 |
| 771 | 2.5 0.32 % |
29-11-2024 15:15:00 Friday |
791.8 794.3 |
794.3 | 791.8 | 6149 |
| 772 | -6 -0.75 % |
29-11-2024 14:15:00 Friday |
798 792 |
799.25 | 791.95 | 17490 |
| 773 | 7.1 0.9 % |
29-11-2024 13:15:00 Friday |
791.5 798.6 |
801.5 | 790.45 | 30038 |
| 774 | 2.6 0.33 % |
29-11-2024 12:15:00 Friday |
789.1 791.7 |
791.7 | 788.3 | 4728 |
| 775 | -3.2 -0.4 % |
29-11-2024 11:15:00 Friday |
792.3 789.1 |
793.45 | 788.8 | 7076 |
| 776 | 1.45 0.18 % |
29-11-2024 10:15:00 Friday |
790.35 791.8 |
795.5 | 790.15 | 35779 |
| 777 | 11.95 1.54 % |
29-11-2024 09:15:00 Friday |
778.5 790.45 |
792.9 | 778.5 | 30593 |
| 778 | 2.55 0.33 % |
28-11-2024 15:15:00 Thursday |
778.9 781.45 |
781.5 | 777.5 | 5980 |
| 779 | 0.5 0.06 % |
28-11-2024 14:15:00 Thursday |
778.25 778.75 |
779.95 | 777.4 | 8317 |
| 780 | 0.6 0.08 % |
28-11-2024 13:15:00 Thursday |
778.8 779.4 |
783.2 | 777.95 | 9580 |
| 781 | 3 0.39 % |
28-11-2024 12:15:00 Thursday |
776.1 779.1 |
780.05 | 775.2 | 6018 |
| 782 | -2.5 -0.32 % |
28-11-2024 11:15:00 Thursday |
778.6 776.1 |
780 | 775.5 | 20681 |
| 783 | -9.1 -1.16 % |
28-11-2024 10:15:00 Thursday |
787.7 778.6 |
789 | 778.4 | 13538 |
| 784 | 5.8 0.74 % |
28-11-2024 09:15:00 Thursday |
782.35 788.15 |
792 | 782.35 | 14428 |
| 785 | 1.5 0.19 % |
27-11-2024 15:15:00 Wednesday |
788.5 790 |
790 | 788.1 | 5711 |
| 786 | -1.8 -0.23 % |
27-11-2024 14:15:00 Wednesday |
790.8 789 |
791.35 | 785.35 | 18497 |
| 787 | -2.4 -0.3 % |
27-11-2024 13:15:00 Wednesday |
793.2 790.8 |
793.25 | 790 | 6907 |
| 788 | 0.4 0.05 % |
27-11-2024 12:15:00 Wednesday |
792.3 792.7 |
793.9 | 791.75 | 5635 |
| 789 | 0 0 % |
27-11-2024 11:15:00 Wednesday |
791.7 791.7 |
793.5 | 789 | 15369 |
| 790 | -1.45 -0.18 % |
27-11-2024 10:15:00 Wednesday |
792.45 791 |
794.1 | 790.35 | 12320 |
| 791 | -4.2 -0.53 % |
27-11-2024 09:15:00 Wednesday |
796.4 792.2 |
796.4 | 791 | 26707 |
| 792 | 0.2 0.03 % |
26-11-2024 15:15:00 Tuesday |
795.7 795.9 |
797.65 | 795 | 3523 |
| 793 | -7.2 -0.9 % |
26-11-2024 14:15:00 Tuesday |
803.05 795.85 |
804 | 795.55 | 12096 |
| 794 | 3.25 0.41 % |
26-11-2024 13:15:00 Tuesday |
799.7 802.95 |
805 | 798.9 | 15304 |
| 795 | 1 0.13 % |
26-11-2024 12:15:00 Tuesday |
799 800 |
800.75 | 797.1 | 7758 |
| 796 | 4.5 0.57 % |
26-11-2024 11:15:00 Tuesday |
794.35 798.85 |
799 | 794.2 | 14763 |
| 797 | 5.7 0.72 % |
26-11-2024 10:15:00 Tuesday |
787.6 793.3 |
795 | 785.3 | 14006 |
| 798 | -7.25 -0.91 % |
26-11-2024 09:15:00 Tuesday |
795.65 788.4 |
799 | 785 | 29801 |
| 799 | -2.25 -0.28 % |
25-11-2024 15:15:00 Monday |
798.9 796.65 |
798.9 | 794.8 | 9117 |
| 800 | -0.95 -0.12 % |
25-11-2024 14:15:00 Monday |
800.3 799.35 |
801.4 | 797.75 | 28592 |
| 801 | 5.05 0.64 % |
25-11-2024 13:15:00 Monday |
795.1 800.15 |
800.65 | 794.55 | 18129 |
| 802 | -0.35 -0.04 % |
25-11-2024 12:15:00 Monday |
795.75 795.4 |
796 | 792.5 | 14202 |
| 803 | 0.75 0.09 % |
25-11-2024 11:15:00 Monday |
795 795.75 |
798.95 | 793 | 23959 |
| 804 | 0 0 % |
25-11-2024 10:15:00 Monday |
794.8 794.8 |
799.1 | 792.05 | 30673 |
| 805 | -19.75 -2.42 % |
25-11-2024 09:15:00 Monday |
814.65 794.9 |
814.65 | 794.2 | 89860 |
| 806 | -2.7 -0.34 % |
22-11-2024 15:15:00 Friday |
800 797.3 |
800 | 796.1 | 12059 |
| 807 | 2.35 0.29 % |
22-11-2024 14:15:00 Friday |
797.65 800 |
801.4 | 796.65 | 51220 |
| 808 | 4 0.5 % |
22-11-2024 13:15:00 Friday |
793.6 797.6 |
797.65 | 792.7 | 28464 |
| 809 | 1.2 0.15 % |
22-11-2024 12:15:00 Friday |
792.55 793.75 |
795 | 791.1 | 18291 |
| 810 | 4 0.51 % |
22-11-2024 11:15:00 Friday |
788.35 792.35 |
792.55 | 788 | 18595 |
| 811 | 1 0.13 % |
22-11-2024 10:15:00 Friday |
787.2 788.2 |
790.1 | 786.25 | 13394 |
| 812 | -0.85 -0.11 % |
22-11-2024 09:15:00 Friday |
787.55 786.7 |
793.45 | 781.15 | 71416 |
| 813 | -4.4 -0.56 % |
21-11-2024 15:15:00 Thursday |
789.4 785 |
789.4 | 783 | 19901 |
| 814 | -1.3 -0.16 % |
21-11-2024 14:15:00 Thursday |
790.3 789 |
792 | 783.15 | 71593 |
| 815 | 3.5 0.44 % |
21-11-2024 13:15:00 Thursday |
786.6 790.1 |
791.4 | 783.85 | 42636 |
| 816 | -0.35 -0.04 % |
21-11-2024 12:15:00 Thursday |
786.85 786.5 |
795.7 | 784.3 | 122015 |
| 817 | 9.45 1.22 % |
21-11-2024 11:15:00 Thursday |
777.65 787.1 |
788.5 | 777.65 | 101512 |
| 818 | 9.1 1.18 % |
21-11-2024 10:15:00 Thursday |
768.9 778 |
778.25 | 768.75 | 73774 |
| 819 | 9.65 1.27 % |
21-11-2024 09:15:00 Thursday |
760 769.65 |
770.3 | 754.2 | 101314 |
| 820 | -0.75 -0.1 % |
19-11-2024 15:15:00 Tuesday |
751.8 751.05 |
754.1 | 749.5 | 18379 |
| 821 | -5.5 -0.73 % |
19-11-2024 14:15:00 Tuesday |
758 752.5 |
760.25 | 751 | 38993 |
| 822 | -2.1 -0.28 % |
19-11-2024 13:15:00 Tuesday |
760.05 757.95 |
760.75 | 756.8 | 16875 |
| 823 | 4.55 0.6 % |
19-11-2024 12:15:00 Tuesday |
755.6 760.15 |
760.45 | 753.2 | 21641 |
| 824 | 4.9 0.65 % |
19-11-2024 11:15:00 Tuesday |
751.05 755.95 |
755.95 | 750.75 | 27834 |
| 825 | 3.25 0.43 % |
19-11-2024 10:15:00 Tuesday |
747.9 751.15 |
753.7 | 747.35 | 31768 |
| 826 | 0.65 0.09 % |
19-11-2024 09:15:00 Tuesday |
746.95 747.6 |
751.75 | 740.4 | 64963 |
| 827 | -1.3 -0.18 % |
18-11-2024 15:15:00 Monday |
737.3 736 |
738.45 | 736 | 10829 |
| 828 | 3.35 0.46 % |
18-11-2024 14:15:00 Monday |
734 737.35 |
739 | 733 | 11397 |
| 829 | -5.65 -0.76 % |
18-11-2024 13:15:00 Monday |
739.2 733.55 |
739.45 | 733.15 | 11655 |
| 830 | 2.95 0.4 % |
18-11-2024 12:15:00 Monday |
736.75 739.7 |
740 | 735.75 | 15422 |
| 831 | -3.2 -0.43 % |
18-11-2024 11:15:00 Monday |
739.25 736.05 |
739.35 | 735.25 | 8255 |
| 832 | -3.35 -0.45 % |
18-11-2024 10:15:00 Monday |
742.6 739.25 |
744.7 | 738 | 12252 |
| 833 | -0.5 -0.07 % |
18-11-2024 09:15:00 Monday |
743 742.5 |
745.4 | 735.15 | 47318 |
| 834 | -1 -0.13 % |
14-11-2024 15:15:00 Thursday |
741.15 740.15 |
741.35 | 739.45 | 14086 |
| 835 | 3.6 0.49 % |
14-11-2024 14:15:00 Thursday |
737.6 741.2 |
742.75 | 735.5 | 26232 |
| 836 | 2.5 0.34 % |
14-11-2024 13:15:00 Thursday |
734.85 737.35 |
738.9 | 734.2 | 9927 |
| 837 | 0.9 0.12 % |
14-11-2024 12:15:00 Thursday |
733.45 734.35 |
735.95 | 732.15 | 12484 |
| 838 | 4.8 0.66 % |
14-11-2024 11:15:00 Thursday |
729.05 733.85 |
733.85 | 728 | 7626 |
| 839 | -4.65 -0.63 % |
14-11-2024 10:15:00 Thursday |
733.3 728.65 |
735 | 728.25 | 16370 |
| 840 | 22.5 3.17 % |
14-11-2024 09:15:00 Thursday |
710.45 732.95 |
733.5 | 709.8 | 161886 |
| 841 | 5.55 0.78 % |
13-11-2024 15:15:00 Wednesday |
711.4 716.95 |
718.2 | 711.4 | 5781 |
| 842 | -4.25 -0.59 % |
13-11-2024 14:15:00 Wednesday |
715.65 711.4 |
715.65 | 710.85 | 10981 |
| 843 | -0.1 -0.01 % |
13-11-2024 13:15:00 Wednesday |
716.15 716.05 |
719 | 715.6 | 5312 |
| 844 | -1.2 -0.17 % |
13-11-2024 12:15:00 Wednesday |
717.9 716.7 |
720.05 | 714.5 | 6133 |
| 845 | -2.45 -0.34 % |
13-11-2024 11:15:00 Wednesday |
719.6 717.15 |
720.25 | 717.15 | 5829 |
| 846 | 0.9 0.13 % |
13-11-2024 10:15:00 Wednesday |
718.75 719.65 |
722.8 | 718.6 | 6257 |
| 847 | -1.05 -0.15 % |
13-11-2024 09:15:00 Wednesday |
720.55 719.5 |
732.2 | 718.4 | 104731 |
| 848 | -2.4 -0.33 % |
12-11-2024 15:15:00 Tuesday |
730.5 728.1 |
730.6 | 728 | 7966 |
| 849 | 1.9 0.26 % |
12-11-2024 14:15:00 Tuesday |
728.8 730.7 |
731.4 | 728.25 | 17387 |
| 850 | -1.7 -0.23 % |
12-11-2024 13:15:00 Tuesday |
730 728.3 |
730.3 | 725.4 | 12062 |
| 851 | -3.4 -0.46 % |
12-11-2024 12:15:00 Tuesday |
733.95 730.55 |
734.8 | 729.25 | 6806 |
| 852 | 1.8 0.25 % |
12-11-2024 11:15:00 Tuesday |
731.6 733.4 |
735.1 | 729.5 | 31028 |
| 853 | 2.2 0.3 % |
12-11-2024 10:15:00 Tuesday |
729.75 731.95 |
735 | 728.45 | 20637 |
| 854 | 1.7 0.23 % |
12-11-2024 09:15:00 Tuesday |
729.45 731.15 |
737.9 | 726.6 | 29376 |
| 855 | -0.5 -0.07 % |
11-11-2024 15:15:00 Monday |
729.5 729 |
730.7 | 727.65 | 16740 |
| 856 | 0.35 0.05 % |
11-11-2024 14:15:00 Monday |
729.1 729.45 |
731.55 | 726.25 | 29208 |
| 857 | 0.65 0.09 % |
11-11-2024 13:15:00 Monday |
729.1 729.75 |
732 | 727.8 | 30078 |
| 858 | -2.35 -0.32 % |
11-11-2024 12:15:00 Monday |
731.55 729.2 |
731.7 | 727.45 | 17391 |
| 859 | -2.2 -0.3 % |
11-11-2024 11:15:00 Monday |
733.75 731.55 |
735.15 | 729.55 | 18589 |
| 860 | 2.5 0.34 % |
11-11-2024 10:15:00 Monday |
731.25 733.75 |
736.75 | 726.55 | 68637 |
| 861 | -7.05 -0.95 % |
11-11-2024 09:15:00 Monday |
738.95 731.9 |
748.2 | 729 | 212153 |
| 862 | -0.75 -0.1 % |
08-11-2024 15:15:00 Friday |
733.7 732.95 |
733.7 | 730 | 40414 |
| 863 | -4.2 -0.57 % |
08-11-2024 14:15:00 Friday |
737.9 733.7 |
742.55 | 732 | 206914 |
| 864 | 7.95 1.09 % |
08-11-2024 13:15:00 Friday |
729.65 737.6 |
740.25 | 729.1 | 155151 |
| 865 | 5.05 0.7 % |
08-11-2024 12:15:00 Friday |
724.5 729.55 |
730 | 724.4 | 142159 |
| 866 | -0.6 -0.08 % |
08-11-2024 11:15:00 Friday |
725.15 724.55 |
726.5 | 721.25 | 60531 |
| 867 | 8.8 1.23 % |
08-11-2024 10:15:00 Friday |
716.1 724.9 |
727.75 | 715.25 | 225526 |
| 868 | 6.15 0.87 % |
08-11-2024 09:15:00 Friday |
709.95 716.1 |
722 | 694 | 468417 |
| 869 | 7.5 1.1 % |
07-11-2024 15:15:00 Thursday |
682.35 689.85 |
689.85 | 682.2 | 11332 |
| 870 | 1.2 0.18 % |
07-11-2024 14:15:00 Thursday |
682 683.2 |
688.5 | 682 | 31806 |
| 871 | 0 0 % |
07-11-2024 13:15:00 Thursday |
681.7 681.7 |
684.25 | 678.9 | 12309 |
| 872 | -0.4 -0.06 % |
07-11-2024 12:15:00 Thursday |
682.4 682 |
686.65 | 681 | 156171 |
| 873 | 0.55 0.08 % |
07-11-2024 11:15:00 Thursday |
682.5 683.05 |
686 | 680.6 | 8818 |
| 874 | -1.45 -0.21 % |
07-11-2024 10:15:00 Thursday |
684.05 682.6 |
686.4 | 680.3 | 17771 |
| 875 | -9.7 -1.4 % |
07-11-2024 09:15:00 Thursday |
693.95 684.25 |
693.95 | 679.45 | 71401 |
| 876 | 2.55 0.37 % |
06-11-2024 15:15:00 Wednesday |
684.8 687.35 |
688.35 | 684.15 | 9547 |
| 877 | 5 0.74 % |
06-11-2024 14:15:00 Wednesday |
680 685 |
685.15 | 679 | 12853 |
| 878 | -2.15 -0.32 % |
06-11-2024 13:15:00 Wednesday |
682.5 680.35 |
683.85 | 679.45 | 4057 |
| 879 | 0.75 0.11 % |
06-11-2024 12:15:00 Wednesday |
681.35 682.1 |
683.15 | 678.1 | 7661 |
| 880 | 8.9 1.32 % |
06-11-2024 11:15:00 Wednesday |
673.15 682.05 |
685 | 673 | 8696 |
| 881 | -3.15 -0.47 % |
06-11-2024 10:15:00 Wednesday |
676.65 673.5 |
678.1 | 672.1 | 6883 |
| 882 | 4.85 0.72 % |
06-11-2024 09:15:00 Wednesday |
672.7 677.55 |
680.4 | 670.4 | 14380 |
| 883 | -1.5 -0.22 % |
05-11-2024 15:15:00 Tuesday |
669.3 667.8 |
669.3 | 666.5 | 5024 |
| 884 | 1.45 0.22 % |
05-11-2024 14:15:00 Tuesday |
667.55 669 |
670.1 | 666.5 | 5088 |
| 885 | 11.35 1.73 % |
05-11-2024 13:15:00 Tuesday |
655.75 667.1 |
667.65 | 655.75 | 10788 |
| 886 | 1.85 0.28 % |
05-11-2024 12:15:00 Tuesday |
654.2 656.05 |
658.25 | 653.65 | 5338 |
| 887 | -3.65 -0.55 % |
05-11-2024 11:15:00 Tuesday |
657.85 654.2 |
658.25 | 651.35 | 6132 |
| 888 | 0.3 0.05 % |
05-11-2024 10:15:00 Tuesday |
658 658.3 |
660.6 | 656 | 8359 |
| 889 | -8.4 -1.26 % |
05-11-2024 09:15:00 Tuesday |
666.5 658.1 |
669.95 | 658.1 | 27679 |
| 890 | -0.8 -0.12 % |
04-11-2024 15:15:00 Monday |
667.7 666.9 |
668.1 | 665.15 | 3884 |
| 891 | 0.15 0.02 % |
04-11-2024 14:15:00 Monday |
667.85 668 |
669.65 | 665 | 17280 |
| 892 | -2.3 -0.34 % |
04-11-2024 13:15:00 Monday |
670.45 668.15 |
670.45 | 666.9 | 10322 |
| 893 | -4.45 -0.66 % |
04-11-2024 12:15:00 Monday |
674.2 669.75 |
675.6 | 668 | 9691 |
| 894 | -3.2 -0.47 % |
04-11-2024 11:15:00 Monday |
677.95 674.75 |
678 | 673.55 | 6121 |
| 895 | 1.55 0.23 % |
04-11-2024 10:15:00 Monday |
677.15 678.7 |
680 | 675.25 | 5456 |
| 896 | -12.1 -1.76 % |
04-11-2024 09:15:00 Monday |
689 676.9 |
689 | 676.6 | 13303 |
| 897 | 8.1 1.19 % |
01-11-2024 18:00:00 Friday |
679.5 687.6 |
691.65 | 679.5 | 31269 |
| 898 | -1.9 -0.28 % |
31-10-2024 15:15:00 Thursday |
677.6 675.7 |
678.65 | 675.35 | 5005 |
| 899 | 4.05 0.6 % |
31-10-2024 14:15:00 Thursday |
673.05 677.1 |
678 | 671.65 | 8069 |
| 900 | -0.6 -0.09 % |
31-10-2024 13:15:00 Thursday |
673.5 672.9 |
673.65 | 669.1 | 12988 |
| 901 | -4.9 -0.72 % |
31-10-2024 12:15:00 Thursday |
678 673.1 |
678 | 669.8 | 5488 |
| 902 | 0.45 0.07 % |
31-10-2024 11:15:00 Thursday |
677.55 678 |
679.95 | 676.7 | 6537 |
| 903 | 1.7 0.25 % |
31-10-2024 10:15:00 Thursday |
677 678.7 |
680.05 | 675.15 | 2284 |
| 904 | -1.05 -0.15 % |
31-10-2024 09:15:00 Thursday |
678.05 677 |
680.55 | 670 | 14714 |
| 905 | -4.7 -0.68 % |
30-10-2024 15:15:00 Wednesday |
686.9 682.2 |
686.95 | 682 | 2795 |
| 906 | 4.75 0.7 % |
30-10-2024 14:15:00 Wednesday |
681.65 686.4 |
686.95 | 680.85 | 8693 |
| 907 | -6.25 -0.91 % |
30-10-2024 13:15:00 Wednesday |
688 681.75 |
688 | 679.9 | 13821 |
| 908 | -3.75 -0.54 % |
30-10-2024 12:15:00 Wednesday |
692.15 688.4 |
692.9 | 688.4 | 5916 |
| 909 | 0.8 0.12 % |
30-10-2024 11:15:00 Wednesday |
691.55 692.35 |
693.05 | 689.45 | 3531 |
| 910 | 8.2 1.2 % |
30-10-2024 10:15:00 Wednesday |
683.1 691.3 |
691.9 | 683.1 | 11419 |
| 911 | 7.85 1.16 % |
30-10-2024 09:15:00 Wednesday |
675.05 682.9 |
682.9 | 671.5 | 19846 |
| 912 | -0.85 -0.13 % |
29-10-2024 15:15:00 Tuesday |
677.85 677 |
678.5 | 676.85 | 5667 |
| 913 | 0.9 0.13 % |
29-10-2024 14:15:00 Tuesday |
677 677.9 |
680.8 | 677 | 10183 |
| 914 | -2.75 -0.4 % |
29-10-2024 13:15:00 Tuesday |
679.5 676.75 |
679.75 | 673.8 | 6779 |
| 915 | -2.5 -0.37 % |
29-10-2024 12:15:00 Tuesday |
681.65 679.15 |
681.65 | 676.6 | 66728 |
| 916 | 3.05 0.45 % |
29-10-2024 11:15:00 Tuesday |
678.75 681.8 |
683.55 | 675.95 | 8241 |
| 917 | 1.05 0.15 % |
29-10-2024 10:15:00 Tuesday |
678.6 679.65 |
683.9 | 676.5 | 107426 |
| 918 | 6.4 0.95 % |
29-10-2024 09:15:00 Tuesday |
672.6 679 |
685 | 669.2 | 29062 |
| 919 | -0.7 -0.1 % |
28-10-2024 15:15:00 Monday |
671 670.3 |
672.15 | 670.05 | 11408 |
| 920 | -4.75 -0.7 % |
28-10-2024 14:15:00 Monday |
676 671.25 |
676.85 | 669.2 | 15543 |
| 921 | -0.65 -0.1 % |
28-10-2024 13:15:00 Monday |
676.65 676 |
678.8 | 673.65 | 12736 |
| 922 | -1.5 -0.22 % |
28-10-2024 12:15:00 Monday |
677.55 676.05 |
679.15 | 676 | 18241 |
| 923 | -5.9 -0.86 % |
28-10-2024 11:15:00 Monday |
683.25 677.35 |
683.25 | 672.55 | 77781 |
| 924 | -5.25 -0.76 % |
28-10-2024 10:15:00 Monday |
687.85 682.6 |
690.55 | 682 | 45272 |
| 925 | -2.4 -0.35 % |
28-10-2024 09:15:00 Monday |
690 687.6 |
693.55 | 682.6 | 69867 |
| 926 | -3.75 -0.54 % |
25-10-2024 15:15:00 Friday |
693.65 689.9 |
694.3 | 689.05 | 26747 |
| 927 | 11.7 1.72 % |
25-10-2024 14:15:00 Friday |
681.95 693.65 |
695.15 | 680.5 | 37264 |
| 928 | 2.3 0.34 % |
25-10-2024 13:15:00 Friday |
679.35 681.65 |
684.05 | 678.75 | 24691 |
| 929 | 2.75 0.41 % |
25-10-2024 12:15:00 Friday |
676.6 679.35 |
681.7 | 674.1 | 29313 |
| 930 | 6.25 0.93 % |
25-10-2024 11:15:00 Friday |
671 677.25 |
677.3 | 669.15 | 21497 |
| 931 | 3.45 0.52 % |
25-10-2024 10:15:00 Friday |
666.6 670.05 |
671.5 | 656.4 | 41341 |
| 932 | -5.25 -0.78 % |
25-10-2024 09:15:00 Friday |
672.05 666.8 |
675.1 | 665.2 | 47838 |
| 933 | -0.3 -0.04 % |
24-10-2024 15:15:00 Thursday |
667.85 667.55 |
670.25 | 665.55 | 4151 |
| 934 | 10 1.52 % |
24-10-2024 14:15:00 Thursday |
658.5 668.5 |
669.55 | 655.95 | 8520 |
| 935 | 0.05 0.01 % |
24-10-2024 13:15:00 Thursday |
659 659.05 |
660.55 | 658.25 | 3141 |
| 936 | 1.45 0.22 % |
24-10-2024 12:15:00 Thursday |
657.5 658.95 |
660.65 | 656.95 | 2530 |
| 937 | -2.4 -0.36 % |
24-10-2024 11:15:00 Thursday |
659.65 657.25 |
661.65 | 656.8 | 3501 |
| 938 | -0.75 -0.11 % |
24-10-2024 10:15:00 Thursday |
660.55 659.8 |
663.2 | 659.45 | 2526 |
| 939 | 3.1 0.47 % |
24-10-2024 09:15:00 Thursday |
657 660.1 |
662 | 651.3 | 15705 |
| 940 | 0.4 0.06 % |
23-10-2024 15:15:00 Wednesday |
658.55 658.95 |
658.95 | 656.45 | 1570 |
| 941 | -2.95 -0.45 % |
23-10-2024 14:15:00 Wednesday |
661.85 658.9 |
662.25 | 657.75 | 2933 |
| 942 | -0.15 -0.02 % |
23-10-2024 13:15:00 Wednesday |
661.85 661.7 |
665.35 | 661.1 | 3821 |
| 943 | 3.05 0.46 % |
23-10-2024 12:15:00 Wednesday |
658.6 661.65 |
663.5 | 657 | 12931 |
| 944 | -1.1 -0.17 % |
23-10-2024 11:15:00 Wednesday |
659.55 658.45 |
663.95 | 658.2 | 8019 |
| 945 | 1.15 0.17 % |
23-10-2024 10:15:00 Wednesday |
658.2 659.35 |
662.7 | 657.4 | 6250 |
| 946 | 7.6 1.17 % |
23-10-2024 09:15:00 Wednesday |
650.15 657.75 |
662 | 648.95 | 25787 |
| 947 | 0.1 0.02 % |
22-10-2024 15:15:00 Tuesday |
653.45 653.55 |
658 | 653.45 | 11139 |
| 948 | -7.75 -1.17 % |
22-10-2024 14:15:00 Tuesday |
661.05 653.3 |
662 | 653.3 | 20583 |
| 949 | -3.1 -0.47 % |
22-10-2024 13:15:00 Tuesday |
664 660.9 |
665.85 | 658.95 | 12078 |
| 950 | -3.2 -0.48 % |
22-10-2024 12:15:00 Tuesday |
667.3 664.1 |
670.6 | 661.5 | 16642 |
| 951 | -4.1 -0.61 % |
22-10-2024 11:15:00 Tuesday |
671.5 667.4 |
672 | 667.05 | 9380 |
| 952 | 4.3 0.64 % |
22-10-2024 10:15:00 Tuesday |
667.05 671.35 |
672.55 | 662.45 | 37201 |
| 953 | -11.45 -1.69 % |
22-10-2024 09:15:00 Tuesday |
679.05 667.6 |
684.2 | 667.4 | 76609 |
| 954 | 10.1 1.49 % |
21-10-2024 15:15:00 Monday |
677.8 687.9 |
687.9 | 676 | 11889 |
| 955 | -3.2 -0.47 % |
21-10-2024 14:15:00 Monday |
681.45 678.25 |
684.35 | 675.05 | 28854 |
| 956 | -8.25 -1.2 % |
21-10-2024 13:15:00 Monday |
690.1 681.85 |
692.2 | 681 | 18649 |
| 957 | -10.65 -1.52 % |
21-10-2024 12:15:00 Monday |
700.85 690.2 |
703.5 | 687 | 24675 |
| 958 | -5.95 -0.84 % |
21-10-2024 11:15:00 Monday |
706.95 701 |
712.5 | 701 | 109293 |
| 959 | -4.6 -0.65 % |
21-10-2024 10:15:00 Monday |
710.9 706.3 |
714.3 | 706 | 213639 |
| 960 | 22.75 3.31 % |
21-10-2024 09:15:00 Monday |
687.25 710 |
711.85 | 687.25 | 60932 |
| 961 | 1.3 0.19 % |
18-10-2024 15:15:00 Friday |
685.9 687.2 |
687.75 | 685.8 | 1117 |
| 962 | -3.25 -0.47 % |
18-10-2024 14:15:00 Friday |
689.05 685.8 |
689.8 | 685.65 | 1578 |
| 963 | 2.25 0.33 % |
18-10-2024 13:15:00 Friday |
685.9 688.15 |
688.15 | 685.9 | 1506 |
| 964 | -5.2 -0.75 % |
18-10-2024 12:15:00 Friday |
691.2 686 |
691.2 | 686 | 2323 |
| 965 | 1.5 0.22 % |
18-10-2024 11:15:00 Friday |
689.8 691.3 |
692.75 | 686.1 | 4281 |
| 966 | 0.65 0.09 % |
18-10-2024 10:15:00 Friday |
689 689.65 |
692.65 | 687.8 | 3715 |
| 967 | 2 0.29 % |
18-10-2024 09:15:00 Friday |
686.65 688.65 |
691.25 | 680.6 | 7582 |
| 968 | -5.5 -0.8 % |
17-10-2024 15:15:00 Thursday |
688.35 682.85 |
688.85 | 682.4 | 1884 |
| 969 | 5.15 0.75 % |
17-10-2024 14:15:00 Thursday |
684 689.15 |
690 | 682 | 7713 |
| 970 | -1.05 -0.15 % |
17-10-2024 13:15:00 Thursday |
685.05 684 |
687.05 | 684 | 3286 |
| 971 | 0.1 0.01 % |
17-10-2024 12:15:00 Thursday |
684.9 685 |
688 | 684.5 | 2417 |
| 972 | 3 0.44 % |
17-10-2024 11:15:00 Thursday |
681.85 684.85 |
685 | 680 | 15743 |
| 973 | -2.25 -0.33 % |
17-10-2024 10:15:00 Thursday |
684.25 682 |
685.95 | 680 | 9314 |
| 974 | -20.25 -2.87 % |
17-10-2024 09:15:00 Thursday |
704.5 684.25 |
704.5 | 682.25 | 13936 |
| 975 | 0.25 0.04 % |
16-10-2024 15:15:00 Wednesday |
704.4 704.65 |
704.95 | 703.5 | 1395 |
| 976 | 0.8 0.11 % |
16-10-2024 14:15:00 Wednesday |
704.7 705.5 |
706.05 | 703.15 | 2808 |
| 977 | 1.8 0.26 % |
16-10-2024 13:15:00 Wednesday |
702.9 704.7 |
704.7 | 701.25 | 2928 |
| 978 | -0.2 -0.03 % |
16-10-2024 12:15:00 Wednesday |
703.1 702.9 |
703.6 | 701.7 | 5652 |
| 979 | 2.05 0.29 % |
16-10-2024 11:15:00 Wednesday |
701.05 703.1 |
704.7 | 699 | 4320 |
| 980 | -8.45 -1.19 % |
16-10-2024 10:15:00 Wednesday |
709.5 701.05 |
709.5 | 701.05 | 5538 |
| 981 | -2.65 -0.37 % |
16-10-2024 09:15:00 Wednesday |
711.95 709.3 |
712.4 | 706.9 | 6822 |
| 982 | -0.9 -0.13 % |
15-10-2024 15:15:00 Tuesday |
712.75 711.85 |
714.1 | 711.4 | 7656 |
| 983 | 3.6 0.51 % |
15-10-2024 14:15:00 Tuesday |
708.45 712.05 |
713.6 | 707.3 | 4458 |
| 984 | 2.5 0.35 % |
15-10-2024 13:15:00 Tuesday |
705.5 708 |
709.35 | 705.45 | 1388 |
| 985 | -3.05 -0.43 % |
15-10-2024 12:15:00 Tuesday |
709.05 706 |
710.45 | 704.8 | 5698 |
| 986 | 2 0.28 % |
15-10-2024 11:15:00 Tuesday |
707 709 |
711.05 | 707 | 7765 |
| 987 | 1.05 0.15 % |
15-10-2024 10:15:00 Tuesday |
706.4 707.45 |
707.45 | 702.9 | 2570 |
| 988 | -1.95 -0.28 % |
15-10-2024 09:15:00 Tuesday |
707.95 706 |
712.3 | 705.55 | 6803 |
| 989 | 0.4 0.06 % |
14-10-2024 15:15:00 Monday |
706.2 706.6 |
707.45 | 703.2 | 2852 |
| 990 | -4 -0.56 % |
14-10-2024 14:15:00 Monday |
710 706 |
710.1 | 704.85 | 12373 |
| 991 | 5.7 0.81 % |
14-10-2024 13:15:00 Monday |
703.7 709.4 |
714.1 | 701 | 16049 |
| 992 | 2.6 0.37 % |
14-10-2024 12:15:00 Monday |
701 703.6 |
704.15 | 698.85 | 5924 |
| 993 | -3.3 -0.47 % |
14-10-2024 11:15:00 Monday |
704 700.7 |
704 | 700.3 | 3102 |
| 994 | -0.1 -0.01 % |
14-10-2024 10:15:00 Monday |
702.95 702.85 |
709.45 | 701 | 11971 |
| 995 | -9.7 -1.36 % |
14-10-2024 09:15:00 Monday |
712.95 703.25 |
712.95 | 702.5 | 11783 |
| 996 | -2.45 -0.35 % |
11-10-2024 15:15:00 Friday |
708.95 706.5 |
709.95 | 706.5 | 4934 |
| 997 | 3.4 0.48 % |
11-10-2024 14:15:00 Friday |
705.1 708.5 |
710.65 | 703.85 | 14745 |
| 998 | 2.75 0.39 % |
11-10-2024 13:15:00 Friday |
702.35 705.1 |
705.25 | 702.35 | 2596 |
| 999 | 5.45 0.78 % |
11-10-2024 12:15:00 Friday |
697.35 702.8 |
703.5 | 696.8 | 11047 |
| 1000 | -4 -0.57 % |
11-10-2024 11:15:00 Friday |
700 696 |
700.15 | 695.45 | 9353 |
| 1001 | -3.2 -0.46 % |
11-10-2024 10:15:00 Friday |
702.75 699.55 |
702.8 | 698.85 | 3712 |
| 1002 | -4.05 -0.57 % |
11-10-2024 09:15:00 Friday |
706.25 702.2 |
706.25 | 699.8 | 11956 |
| 1003 | -1.5 -0.21 % |
10-10-2024 15:15:00 Thursday |
707.3 705.8 |
707.4 | 704.25 | 9667 |
| 1004 | 4.75 0.68 % |
10-10-2024 14:15:00 Thursday |
702 706.75 |
707.65 | 701.8 | 29010 |
| 1005 | -3.7 -0.52 % |
10-10-2024 13:15:00 Thursday |
705.7 702 |
706.15 | 701.35 | 32833 |
| 1006 | 0.6 0.09 % |
10-10-2024 12:15:00 Thursday |
704.5 705.1 |
708.9 | 703.4 | 77689 |
| 1007 | 3.15 0.45 % |
10-10-2024 11:15:00 Thursday |
702 705.15 |
708.2 | 700.6 | 91215 |
| 1008 | -9.6 -1.35 % |
10-10-2024 10:15:00 Thursday |
711.6 702 |
712.75 | 701.45 | 13994 |
| 1009 | 15.5 2.23 % |
10-10-2024 09:15:00 Thursday |
695.85 711.35 |
715.05 | 695.85 | 29546 |
| 1010 | 1.15 0.17 % |
09-10-2024 15:15:00 Wednesday |
692.85 694 |
694.65 | 692.2 | 5166 |
| 1011 | -2.1 -0.3 % |
09-10-2024 14:15:00 Wednesday |
695.1 693 |
696.2 | 692.25 | 4649 |
| 1012 | -0.1 -0.01 % |
09-10-2024 13:15:00 Wednesday |
696.2 696.1 |
697.4 | 695.25 | 2045 |
| 1013 | -3.95 -0.56 % |
09-10-2024 12:15:00 Wednesday |
699.95 696 |
700.05 | 695 | 5072 |
| 1014 | -4.95 -0.7 % |
09-10-2024 11:15:00 Wednesday |
704.95 700 |
705.45 | 698.8 | 74647 |
| 1015 | -1.65 -0.23 % |
09-10-2024 10:15:00 Wednesday |
706.65 705 |
707.85 | 700.55 | 24888 |
| 1016 | 20.95 3.06 % |
09-10-2024 09:15:00 Wednesday |
685 705.95 |
707.45 | 685 | 20705 |
| 1017 | 1.25 0.18 % |
08-10-2024 15:15:00 Tuesday |
685.35 686.6 |
686.6 | 683.85 | 1568 |
| 1018 | 4.45 0.65 % |
08-10-2024 14:15:00 Tuesday |
680.85 685.3 |
685.85 | 677.55 | 6215 |
| 1019 | -0.9 -0.13 % |
08-10-2024 13:15:00 Tuesday |
681.3 680.4 |
682.85 | 679.6 | 2485 |
| 1020 | -4.2 -0.61 % |
08-10-2024 12:15:00 Tuesday |
685.7 681.5 |
686.6 | 680.9 | 29330 |
| 1021 | 4.6 0.68 % |
08-10-2024 11:15:00 Tuesday |
680.95 685.55 |
685.55 | 679.75 | 10239 |
| 1022 | 13.9 2.08 % |
08-10-2024 10:15:00 Tuesday |
667.1 681 |
681 | 665.65 | 14176 |
| 1023 | 10.7 1.63 % |
08-10-2024 09:15:00 Tuesday |
654.95 665.65 |
670.65 | 652.55 | 18511 |
| 1024 | 4.7 0.72 % |
07-10-2024 15:15:00 Monday |
653.3 658 |
658 | 650.05 | 6917 |
| 1025 | -2.5 -0.38 % |
07-10-2024 14:15:00 Monday |
655.65 653.15 |
655.65 | 652 | 4213 |
| 1026 | -1.75 -0.27 % |
07-10-2024 13:15:00 Monday |
657.7 655.95 |
659.85 | 652.55 | 4620 |
| 1027 | -4.8 -0.73 % |
07-10-2024 12:15:00 Monday |
661.5 656.7 |
663.35 | 653.55 | 5948 |
| 1028 | 1.6 0.24 % |
07-10-2024 11:15:00 Monday |
657.5 659.1 |
670 | 657.15 | 19409 |
| 1029 | -8.45 -1.27 % |
07-10-2024 10:15:00 Monday |
665 656.55 |
665.15 | 646.85 | 39436 |
| 1030 | 1.05 0.16 % |
07-10-2024 09:15:00 Monday |
665.25 666.3 |
682 | 663.9 | 25402 |
| 1031 | 2.75 0.42 % |
04-10-2024 15:15:00 Friday |
662.25 665 |
665 | 661.8 | 2298 |
| 1032 | -4 -0.6 % |
04-10-2024 14:15:00 Friday |
665 661 |
665.25 | 658.55 | 7565 |
| 1033 | -4.2 -0.63 % |
04-10-2024 13:15:00 Friday |
669.8 665.6 |
669.8 | 663.45 | 4382 |
| 1034 | -4.9 -0.73 % |
04-10-2024 12:15:00 Friday |
675.05 670.15 |
676.65 | 668.1 | 8562 |
| 1035 | 6.9 1.03 % |
04-10-2024 11:15:00 Friday |
668.9 675.8 |
677.45 | 665.9 | 9443 |
| 1036 | 1.35 0.2 % |
04-10-2024 10:15:00 Friday |
667.25 668.6 |
670.8 | 664.95 | 5136 |
| 1037 | -6.1 -0.91 % |
04-10-2024 09:15:00 Friday |
673 666.9 |
675 | 657.05 | 39733 |
| 1038 | 2 0.3 % |
03-10-2024 15:15:00 Thursday |
674.8 676.8 |
676.8 | 672.5 | 2863 |
| 1039 | 3.65 0.54 % |
03-10-2024 14:15:00 Thursday |
670.85 674.5 |
675.15 | 670 | 5445 |
| 1040 | -7.4 -1.09 % |
03-10-2024 13:15:00 Thursday |
677.4 670 |
677.4 | 668.2 | 10736 |
| 1041 | 0.75 0.11 % |
03-10-2024 12:15:00 Thursday |
676.05 676.8 |
678.9 | 673.5 | 4171 |
| 1042 | -2.75 -0.4 % |
03-10-2024 11:15:00 Thursday |
679.05 676.3 |
679.9 | 674.4 | 7868 |
| 1043 | 0.75 0.11 % |
03-10-2024 10:15:00 Thursday |
678.2 678.95 |
679.05 | 676 | 3527 |
| 1044 | 18.1 2.74 % |
03-10-2024 09:15:00 Thursday |
660.9 679 |
682.4 | 660.9 | 21937 |
| 1045 | 0.55 0.08 % |
01-10-2024 15:15:00 Tuesday |
681.75 682.3 |
683.15 | 680 | 64424 |
| 1046 | 4.7 0.69 % |
01-10-2024 14:15:00 Tuesday |
676.7 681.4 |
684 | 676.7 | 8577 |
| 1047 | -2.6 -0.38 % |
01-10-2024 13:15:00 Tuesday |
679.6 677 |
680.7 | 677 | 9038 |
| 1048 | -0.9 -0.13 % |
01-10-2024 12:15:00 Tuesday |
680.5 679.6 |
681.45 | 676.2 | 10292 |
| 1049 | -0.3 -0.04 % |
01-10-2024 11:15:00 Tuesday |
680.95 680.65 |
687.25 | 680.05 | 15806 |
| 1050 | -1.65 -0.24 % |
01-10-2024 10:15:00 Tuesday |
681.95 680.3 |
682.1 | 677.3 | 21979 |
| 1051 | -8.1 -1.17 % |
01-10-2024 09:15:00 Tuesday |
690.1 682 |
690.65 | 680.6 | 18624 |
| 1052 | 2.3 0.34 % |
30-09-2024 15:15:00 Monday |
684.55 686.85 |
687.2 | 684.1 | 6719 |
| 1053 | 1.35 0.2 % |
30-09-2024 14:15:00 Monday |
682.7 684.05 |
686.55 | 682.5 | 8832 |
| 1054 | -3.2 -0.47 % |
30-09-2024 13:15:00 Monday |
685.9 682.7 |
688.25 | 682.7 | 6700 |
| 1055 | -1.1 -0.16 % |
30-09-2024 12:15:00 Monday |
686.8 685.7 |
689.5 | 684.75 | 7889 |
| 1056 | -3.75 -0.54 % |
30-09-2024 11:15:00 Monday |
690.35 686.6 |
690.8 | 683.3 | 10333 |
| 1057 | -7.85 -1.13 % |
30-09-2024 10:15:00 Monday |
697.5 689.65 |
697.5 | 687.8 | 18428 |
| 1058 | -2.5 -0.36 % |
30-09-2024 09:15:00 Monday |
700 697.5 |
707 | 688.75 | 35054 |
| 1059 | -1.9 -0.27 % |
27-09-2024 15:15:00 Friday |
710.7 708.8 |
710.85 | 708.75 | 3229 |
| 1060 | -2.1 -0.29 % |
27-09-2024 14:15:00 Friday |
712.75 710.65 |
713.3 | 709.35 | 3639 |
| 1061 | -0.5 -0.07 % |
27-09-2024 13:15:00 Friday |
712.2 711.7 |
715.4 | 710.25 | 8476 |
| 1062 | 6.9 0.98 % |
27-09-2024 12:15:00 Friday |
705.3 712.2 |
714.45 | 704.9 | 14566 |
| 1063 | 2.85 0.41 % |
27-09-2024 11:15:00 Friday |
702 704.85 |
706 | 701.85 | 112502 |
| 1064 | -0.95 -0.14 % |
27-09-2024 10:15:00 Friday |
702.35 701.4 |
703.05 | 701 | 6457 |
| 1065 | -7.95 -1.12 % |
27-09-2024 09:15:00 Friday |
710 702.05 |
710 | 699.2 | 9963 |
| 1066 | -1.05 -0.15 % |
26-09-2024 15:15:00 Thursday |
709.3 708.25 |
710.95 | 707.3 | 6181 |
| 1067 | 2.1 0.3 % |
26-09-2024 14:15:00 Thursday |
707.15 709.25 |
711.45 | 707 | 9371 |
| 1068 | -0.3 -0.04 % |
26-09-2024 13:15:00 Thursday |
707.05 706.75 |
708.7 | 706.5 | 3117 |
| 1069 | -2.05 -0.29 % |
26-09-2024 12:15:00 Thursday |
709.05 707 |
710 | 705.5 | 5873 |
| 1070 | 2.3 0.33 % |
26-09-2024 11:15:00 Thursday |
706.95 709.25 |
713.55 | 706.05 | 6065 |
| 1071 | -5.1 -0.72 % |
26-09-2024 10:15:00 Thursday |
711.6 706.5 |
714.4 | 706.3 | 11488 |
| 1072 | 0.7 0.1 % |
26-09-2024 09:15:00 Thursday |
710.25 710.95 |
719.4 | 708.85 | 19337 |
| 1073 | 1.4 0.2 % |
25-09-2024 15:15:00 Wednesday |
709.85 711.25 |
711.25 | 708.2 | 1420 |
| 1074 | -1 -0.14 % |
25-09-2024 14:15:00 Wednesday |
711.15 710.15 |
712.25 | 709.4 | 2998 |
| 1075 | -0.5 -0.07 % |
25-09-2024 13:15:00 Wednesday |
711.35 710.85 |
711.7 | 710.15 | 1451 |
| 1076 | -3.35 -0.47 % |
25-09-2024 12:15:00 Wednesday |
713.9 710.55 |
713.9 | 710.3 | 1519 |
| 1077 | -1.45 -0.2 % |
25-09-2024 11:15:00 Wednesday |
715 713.55 |
716 | 710.3 | 4076 |
| 1078 | 5.45 0.77 % |
25-09-2024 10:15:00 Wednesday |
709.6 715.05 |
717.2 | 709.4 | 9878 |
| 1079 | -4.6 -0.64 % |
25-09-2024 09:15:00 Wednesday |
714.75 710.15 |
714.75 | 707.4 | 6027 |
| 1080 | 2.05 0.29 % |
24-09-2024 15:15:00 Tuesday |
710.95 713 |
713 | 710.65 | 3216 |
| 1081 | -1.05 -0.15 % |
24-09-2024 14:15:00 Tuesday |
712.3 711.25 |
713.55 | 710 | 2969 |
| 1082 | -1.75 -0.25 % |
24-09-2024 13:15:00 Tuesday |
713.85 712.1 |
714.45 | 711 | 8729 |
| 1083 | 1.95 0.27 % |
24-09-2024 12:15:00 Tuesday |
711.9 713.85 |
713.85 | 710.9 | 4504 |
| 1084 | -1.65 -0.23 % |
24-09-2024 11:15:00 Tuesday |
713.2 711.55 |
714 | 710.1 | 14879 |
| 1085 | -0.95 -0.13 % |
24-09-2024 10:15:00 Tuesday |
714.8 713.85 |
720.6 | 713.65 | 11013 |
| 1086 | -2 -0.28 % |
24-09-2024 09:15:00 Tuesday |
716.8 714.8 |
719.45 | 711.6 | 15075 |
| 1087 | 1.1 0.15 % |
23-09-2024 15:15:00 Monday |
714.2 715.3 |
716 | 713.25 | 6625 |
| 1088 | 3.75 0.53 % |
23-09-2024 14:15:00 Monday |
709.85 713.6 |
715.5 | 709.75 | 27444 |
| 1089 | 1.5 0.21 % |
23-09-2024 13:15:00 Monday |
708.95 710.45 |
710.5 | 708.35 | 5403 |
| 1090 | 2.25 0.32 % |
23-09-2024 12:15:00 Monday |
707.5 709.75 |
711.75 | 707.5 | 17553 |
| 1091 | 4.15 0.59 % |
23-09-2024 11:15:00 Monday |
703.7 707.85 |
708.35 | 703.7 | 4016 |
| 1092 | -5.1 -0.72 % |
23-09-2024 10:15:00 Monday |
709.4 704.3 |
710.3 | 703.7 | 8882 |
| 1093 | 7.3 1.04 % |
23-09-2024 09:15:00 Monday |
703 710.3 |
710.5 | 698.5 | 19864 |
| 1094 | 0 0 % |
20-09-2024 15:15:00 Friday |
702.95 702.95 |
703.7 | 702.5 | 3161 |
| 1095 | -0.85 -0.12 % |
20-09-2024 14:15:00 Friday |
703.5 702.65 |
704.3 | 700.9 | 5228 |
| 1096 | -0.6 -0.09 % |
20-09-2024 13:15:00 Friday |
704.9 704.3 |
706.3 | 697.9 | 11399 |
| 1097 | 12.2 1.76 % |
20-09-2024 12:15:00 Friday |
693 705.2 |
706.95 | 691.5 | 32187 |
| 1098 | 2.1 0.3 % |
20-09-2024 11:15:00 Friday |
690 692.1 |
693.25 | 689.5 | 1817 |
| 1099 | 0.2 0.03 % |
20-09-2024 10:15:00 Friday |
689.65 689.85 |
692.45 | 686.1 | 3686 |
| 1100 | -4 -0.58 % |
20-09-2024 09:15:00 Friday |
694 690 |
694 | 680.9 | 7004 |
| 1101 | -0.85 -0.12 % |
19-09-2024 15:15:00 Thursday |
691.85 691 |
693.5 | 690.05 | 2592 |
| 1102 | 12.85 1.89 % |
19-09-2024 14:15:00 Thursday |
678.4 691.25 |
691.25 | 677.5 | 5814 |
| 1103 | -0.05 -0.01 % |
19-09-2024 13:15:00 Thursday |
678.25 678.2 |
683.9 | 677.35 | 11030 |
| 1104 | 1.05 0.16 % |
19-09-2024 12:15:00 Thursday |
675.1 676.15 |
682.75 | 674.25 | 5483 |
| 1105 | -2.25 -0.33 % |
19-09-2024 11:15:00 Thursday |
677.95 675.7 |
677.95 | 671.05 | 5520 |
| 1106 | -3.7 -0.54 % |
19-09-2024 10:15:00 Thursday |
681.25 677.55 |
683.25 | 676.55 | 4843 |
| 1107 | -3.55 -0.52 % |
19-09-2024 09:15:00 Thursday |
685.55 682 |
690.5 | 680.5 | 7632 |
| 1108 | 0.75 0.11 % |
18-09-2024 15:15:00 Wednesday |
682.1 682.85 |
683 | 679.1 | 2366 |
| 1109 | 2.5 0.37 % |
18-09-2024 14:15:00 Wednesday |
679.5 682 |
682.55 | 677.45 | 4742 |
| 1110 | -1.45 -0.21 % |
18-09-2024 13:15:00 Wednesday |
681.4 679.95 |
684.3 | 679.5 | 5812 |
| 1111 | -5.1 -0.74 % |
18-09-2024 12:15:00 Wednesday |
686.95 681.85 |
686.95 | 680.8 | 3463 |
| 1112 | -1.9 -0.28 % |
18-09-2024 11:15:00 Wednesday |
689.8 687.9 |
689.9 | 686.8 | 2719 |
| 1113 | -2 -0.29 % |
18-09-2024 10:15:00 Wednesday |
692 690 |
693.45 | 689.55 | 3465 |
| 1114 | -2.35 -0.34 % |
18-09-2024 09:15:00 Wednesday |
694.3 691.95 |
695 | 689.15 | 10162 |
| 1115 | -1.4 -0.2 % |
17-09-2024 15:15:00 Tuesday |
691.95 690.55 |
692.15 | 690 | 2075 |
| 1116 | -1.85 -0.27 % |
17-09-2024 14:15:00 Tuesday |
694.5 692.65 |
695.55 | 690.45 | 8981 |
| 1117 | 4.6 0.67 % |
17-09-2024 13:15:00 Tuesday |
689.85 694.45 |
694.85 | 689.85 | 7304 |
| 1118 | 3.75 0.55 % |
17-09-2024 12:15:00 Tuesday |
686.1 689.85 |
691 | 686.1 | 4518 |
| 1119 | -1.6 -0.23 % |
17-09-2024 11:15:00 Tuesday |
688.3 686.7 |
690 | 686.35 | 9689 |
| 1120 | 2.05 0.3 % |
17-09-2024 10:15:00 Tuesday |
686 688.05 |
688.3 | 685 | 5159 |
| 1121 | -4.5 -0.65 % |
17-09-2024 09:15:00 Tuesday |
691.05 686.55 |
693.9 | 685 | 18366 |
| 1122 | 0.55 0.08 % |
16-09-2024 15:15:00 Monday |
691.7 692.25 |
693.5 | 690.85 | 2441 |
| 1123 | 0.7 0.1 % |
16-09-2024 14:15:00 Monday |
690.9 691.6 |
693.4 | 688.4 | 6986 |
| 1124 | 0.2 0.03 % |
16-09-2024 13:15:00 Monday |
691 691.2 |
692.4 | 689.95 | 7546 |
| 1125 | -1.45 -0.21 % |
16-09-2024 12:15:00 Monday |
692.25 690.8 |
693 | 690.8 | 2454 |
| 1126 | -3.6 -0.52 % |
16-09-2024 11:15:00 Monday |
696.3 692.7 |
697.55 | 692.4 | 12247 |
| 1127 | 4.4 0.64 % |
16-09-2024 10:15:00 Monday |
692.05 696.45 |
698.5 | 691.7 | 5666 |
| 1128 | -0.25 -0.04 % |
16-09-2024 09:15:00 Monday |
692.75 692.5 |
696.1 | 686 | 11100 |
| 1129 | 1.1 0.16 % |
13-09-2024 15:15:00 Friday |
687.9 689 |
690.5 | 687.9 | 12501 |
| 1130 | -1.05 -0.15 % |
13-09-2024 14:15:00 Friday |
689 687.95 |
691.5 | 687.85 | 18672 |
| 1131 | -2.35 -0.34 % |
13-09-2024 13:15:00 Friday |
691.5 689.15 |
691.6 | 688.05 | 6363 |
| 1132 | 1.5 0.22 % |
13-09-2024 12:15:00 Friday |
690.1 691.6 |
692 | 689.65 | 7667 |
| 1133 | -6.6 -0.95 % |
13-09-2024 11:15:00 Friday |
697 690.4 |
697.3 | 689.75 | 33155 |
| 1134 | -4.5 -0.64 % |
13-09-2024 10:15:00 Friday |
701.5 697 |
701.75 | 696.5 | 4917 |
| 1135 | 6 0.86 % |
13-09-2024 09:15:00 Friday |
695.05 701.05 |
701.4 | 695.05 | 19837 |
| 1136 | -2 -0.28 % |
12-09-2024 15:15:00 Thursday |
702 700 |
702 | 698.25 | 4743 |
| 1137 | 6.45 0.93 % |
12-09-2024 14:15:00 Thursday |
694.95 701.4 |
702.65 | 694.9 | 61519 |
| 1138 | 1.05 0.15 % |
12-09-2024 13:15:00 Thursday |
694.25 695.3 |
696.85 | 691.5 | 5771 |
| 1139 | -3.65 -0.52 % |
12-09-2024 12:15:00 Thursday |
697.95 694.3 |
698.2 | 694.3 | 6927 |
| 1140 | 2.4 0.34 % |
12-09-2024 11:15:00 Thursday |
695.85 698.25 |
699.95 | 694.15 | 15350 |
| 1141 | 6.6 0.96 % |
12-09-2024 10:15:00 Thursday |
689.35 695.95 |
697.75 | 688.25 | 129528 |
| 1142 | -5.05 -0.73 % |
12-09-2024 09:15:00 Thursday |
693.65 688.6 |
693.8 | 685.1 | 20771 |
| 1143 | 5.95 0.87 % |
11-09-2024 15:15:00 Wednesday |
683.15 689.1 |
692 | 683.05 | 5353 |
| 1144 | 1.7 0.25 % |
11-09-2024 14:15:00 Wednesday |
682.65 684.35 |
688.5 | 681.7 | 8515 |
| 1145 | -6.25 -0.91 % |
11-09-2024 13:15:00 Wednesday |
689.25 683 |
689.75 | 682.4 | 13205 |
| 1146 | 0.35 0.05 % |
11-09-2024 12:15:00 Wednesday |
688.9 689.25 |
690.9 | 688.7 | 3391 |
| 1147 | -4.15 -0.6 % |
11-09-2024 11:15:00 Wednesday |
693 688.85 |
695 | 688 | 7598 |
| 1148 | 0.65 0.09 % |
11-09-2024 10:15:00 Wednesday |
691.9 692.55 |
693.7 | 690.6 | 5852 |
| 1149 | -2.45 -0.35 % |
11-09-2024 09:15:00 Wednesday |
694.9 692.45 |
695.45 | 688.4 | 30484 |
| 1150 | -0.7 -0.1 % |
10-09-2024 15:15:00 Tuesday |
695.7 695 |
696 | 693 | 20417 |
| 1151 | 0.7 0.1 % |
10-09-2024 14:15:00 Tuesday |
694.75 695.45 |
696.75 | 693.2 | 37103 |
| 1152 | 0.3 0.04 % |
10-09-2024 13:15:00 Tuesday |
694.1 694.4 |
695.95 | 692.85 | 34180 |
| 1153 | 4.2 0.61 % |
10-09-2024 12:15:00 Tuesday |
689.9 694.1 |
694.5 | 689.6 | 23136 |
| 1154 | 0.3 0.04 % |
10-09-2024 11:15:00 Tuesday |
689.75 690.05 |
693.35 | 688 | 63645 |
| 1155 | 6.2 0.91 % |
10-09-2024 10:15:00 Tuesday |
683 689.2 |
690 | 680 | 60108 |
| 1156 | 15.05 2.25 % |
10-09-2024 09:15:00 Tuesday |
667.8 682.85 |
683.2 | 667.8 | 88040 |
| 1157 | -1.75 -0.26 % |
09-09-2024 15:15:00 Monday |
666.35 664.6 |
667 | 664.6 | 2326 |
| 1158 | 3.6 0.54 % |
09-09-2024 14:15:00 Monday |
662.35 665.95 |
666.9 | 661.35 | 7241 |
| 1159 | 0.2 0.03 % |
09-09-2024 13:15:00 Monday |
661.8 662 |
664.55 | 661.8 | 5837 |
| 1160 | -0.5 -0.08 % |
09-09-2024 12:15:00 Monday |
660.9 660.4 |
662 | 659.25 | 8267 |
| 1161 | 0.6 0.09 % |
09-09-2024 11:15:00 Monday |
660 660.6 |
663.1 | 660 | 2922 |
| 1162 | 0.1 0.02 % |
09-09-2024 10:15:00 Monday |
659.1 659.2 |
660.25 | 656.9 | 4828 |
| 1163 | 1.7 0.26 % |
09-09-2024 09:15:00 Monday |
656.95 658.65 |
663.5 | 651.3 | 14482 |
| 1164 | -0.6 -0.09 % |
06-09-2024 15:15:00 Friday |
657.3 656.7 |
658.1 | 653.6 | 11325 |
| 1165 | 1.05 0.16 % |
06-09-2024 14:15:00 Friday |
656.6 657.65 |
658.85 | 654.75 | 5115 |
| 1166 | 3.7 0.57 % |
06-09-2024 13:15:00 Friday |
653.75 657.45 |
657.45 | 653 | 4393 |
| 1167 | -2.65 -0.4 % |
06-09-2024 12:15:00 Friday |
656.85 654.2 |
658.2 | 652.9 | 23465 |
| 1168 | -4.95 -0.75 % |
06-09-2024 11:15:00 Friday |
662.1 657.15 |
662.3 | 656 | 8450 |
| 1169 | 0.55 0.08 % |
06-09-2024 10:15:00 Friday |
662.2 662.75 |
666.5 | 660.1 | 6952 |
| 1170 | -7.8 -1.16 % |
06-09-2024 09:15:00 Friday |
670 662.2 |
672.35 | 658.35 | 25303 |
| 1171 | -3.05 -0.45 % |
05-09-2024 15:15:00 Thursday |
671.35 668.3 |
671.35 | 667.25 | 6112 |
| 1172 | 0.7 0.1 % |
05-09-2024 14:15:00 Thursday |
670.15 670.85 |
673 | 668.7 | 38282 |
| 1173 | 6.1 0.92 % |
05-09-2024 13:15:00 Thursday |
664.1 670.2 |
673.25 | 663.35 | 45490 |
| 1174 | -0.7 -0.11 % |
05-09-2024 12:15:00 Thursday |
664.95 664.25 |
665.95 | 663.35 | 5512 |
| 1175 | 0.95 0.14 % |
05-09-2024 11:15:00 Thursday |
663.6 664.55 |
665.35 | 663.3 | 8452 |
| 1176 | 0.1 0.02 % |
05-09-2024 10:15:00 Thursday |
663.6 663.7 |
667 | 662.45 | 16497 |
| 1177 | 2.85 0.43 % |
05-09-2024 09:15:00 Thursday |
661.15 664 |
666.1 | 659.45 | 51810 |
| 1178 | -0.75 -0.11 % |
04-09-2024 15:15:00 Wednesday |
661.75 661 |
662.6 | 660.6 | 3661 |
| 1179 | 5.4 0.82 % |
04-09-2024 14:15:00 Wednesday |
656.3 661.7 |
662 | 656 | 14005 |
| 1180 | 0.05 0.01 % |
04-09-2024 13:15:00 Wednesday |
656.35 656.4 |
657 | 655.5 | 1752 |
| 1181 | -1.65 -0.25 % |
04-09-2024 12:15:00 Wednesday |
657.05 655.4 |
657.25 | 654.75 | 7179 |
| 1182 | 1.85 0.28 % |
04-09-2024 11:15:00 Wednesday |
655.5 657.35 |
657.35 | 654.25 | 1056 |
| 1183 | -0.05 -0.01 % |
04-09-2024 10:15:00 Wednesday |
655.55 655.5 |
656 | 652.85 | 3266 |
| 1184 | 1.6 0.24 % |
04-09-2024 09:15:00 Wednesday |
654 655.6 |
657.9 | 650.2 | 9645 |
| 1185 | 0.1 0.02 % |
03-09-2024 15:15:00 Tuesday |
658.8 658.9 |
659.1 | 657.15 | 11641 |
| 1186 | 0.5 0.08 % |
03-09-2024 14:15:00 Tuesday |
658.6 659.1 |
660.5 | 658.35 | 11948 |
| 1187 | -1.2 -0.18 % |
03-09-2024 13:15:00 Tuesday |
659.7 658.5 |
659.8 | 657.85 | 2885 |
| 1188 | 1.85 0.28 % |
03-09-2024 12:15:00 Tuesday |
657.9 659.75 |
659.8 | 657.15 | 15381 |
| 1189 | -2.45 -0.37 % |
03-09-2024 11:15:00 Tuesday |
660.45 658 |
660.5 | 657.85 | 17854 |
| 1190 | 1.8 0.27 % |
03-09-2024 10:15:00 Tuesday |
658.1 659.9 |
661 | 657.1 | 21132 |
| 1191 | 0.95 0.14 % |
03-09-2024 09:15:00 Tuesday |
657.55 658.5 |
663 | 655.55 | 44353 |
| 1192 | 2.6 0.4 % |
02-09-2024 15:15:00 Monday |
655.9 658.5 |
658.5 | 655.5 | 17118 |
| 1193 | 4.4 0.68 % |
02-09-2024 14:15:00 Monday |
651.5 655.9 |
656 | 651.35 | 14726 |
| 1194 | 2.35 0.36 % |
02-09-2024 13:15:00 Monday |
648.65 651 |
651.05 | 648.05 | 3095 |
| 1195 | 0.55 0.08 % |
02-09-2024 12:15:00 Monday |
648.45 649 |
650.15 | 647.3 | 3113 |
| 1196 | -0.7 -0.11 % |
02-09-2024 11:15:00 Monday |
648.7 648 |
650 | 646.7 | 9077 |
| 1197 | -3.2 -0.49 % |
02-09-2024 10:15:00 Monday |
651.9 648.7 |
652.8 | 648.7 | 10799 |
| 1198 | 4.6 0.71 % |
02-09-2024 09:15:00 Monday |
647.3 651.9 |
656.25 | 647.3 | 22084 |
| 1199 | 7.65 1.18 % |
30-08-2024 15:15:00 Friday |
647.35 655 |
655 | 646.6 | 6996 |
| 1200 | -1.75 -0.27 % |
30-08-2024 14:15:00 Friday |
648.8 647.05 |
653.2 | 645.65 | 11147 |
| 1201 | 2.3 0.36 % |
30-08-2024 13:15:00 Friday |
647.45 649.75 |
649.75 | 647 | 7943 |
| 1202 | -0.6 -0.09 % |
30-08-2024 12:15:00 Friday |
648.45 647.85 |
649.55 | 647.45 | 3001 |
| 1203 | 1.5 0.23 % |
30-08-2024 11:15:00 Friday |
647 648.5 |
649.75 | 647 | 6120 |
| 1204 | 1.8 0.28 % |
30-08-2024 10:15:00 Friday |
645.7 647.5 |
649.3 | 645.1 | 4939 |
| 1205 | -4.65 -0.72 % |
30-08-2024 09:15:00 Friday |
650 645.35 |
652.25 | 644.35 | 9408 |
| 1206 | -0.95 -0.15 % |
29-08-2024 15:15:00 Thursday |
648.95 648 |
649.5 | 647.25 | 3720 |
| 1207 | 1.25 0.19 % |
29-08-2024 14:15:00 Thursday |
647.25 648.5 |
649.2 | 646 | 7707 |
| 1208 | 0.4 0.06 % |
29-08-2024 13:15:00 Thursday |
646.85 647.25 |
649.35 | 645.45 | 4979 |
| 1209 | 1.4 0.22 % |
29-08-2024 12:15:00 Thursday |
645.75 647.15 |
648.65 | 644.8 | 8865 |
| 1210 | -1.7 -0.26 % |
29-08-2024 11:15:00 Thursday |
647.45 645.75 |
649 | 642.15 | 14872 |
| 1211 | -5.3 -0.81 % |
29-08-2024 10:15:00 Thursday |
652.4 647.1 |
652.4 | 644.85 | 21392 |
| 1212 | -5.6 -0.85 % |
29-08-2024 09:15:00 Thursday |
658 652.4 |
658.05 | 649.4 | 23073 |
| 1213 | 7.6 1.16 % |
28-08-2024 15:15:00 Wednesday |
652.4 660 |
660 | 652.15 | 10558 |
| 1214 | -4.35 -0.66 % |
28-08-2024 14:15:00 Wednesday |
656.4 652.05 |
657.7 | 651.7 | 16128 |
| 1215 | -1.4 -0.21 % |
28-08-2024 13:15:00 Wednesday |
657.4 656 |
658.45 | 656 | 7421 |
| 1216 | -2.9 -0.44 % |
28-08-2024 12:15:00 Wednesday |
659.6 656.7 |
660.75 | 656.6 | 12045 |
| 1217 | -0.75 -0.11 % |
28-08-2024 11:15:00 Wednesday |
660.35 659.6 |
660.9 | 658.6 | 20074 |
| 1218 | -3.25 -0.49 % |
28-08-2024 10:15:00 Wednesday |
664.1 660.85 |
665.3 | 658.45 | 15387 |
| 1219 | -0.7 -0.11 % |
28-08-2024 09:15:00 Wednesday |
665.3 664.6 |
672 | 660.65 | 31044 |
| 1220 | -0.6 -0.09 % |
27-08-2024 15:15:00 Tuesday |
665.65 665.05 |
665.95 | 664.55 | 7112 |
| 1221 | -0.85 -0.13 % |
27-08-2024 14:15:00 Tuesday |
666.5 665.65 |
666.65 | 664.55 | 10569 |
| 1222 | 2.7 0.41 % |
27-08-2024 13:15:00 Tuesday |
664.2 666.9 |
666.9 | 664.2 | 5381 |
| 1223 | -2 -0.3 % |
27-08-2024 12:15:00 Tuesday |
665.6 663.6 |
666.5 | 663 | 6836 |
| 1224 | 1.7 0.26 % |
27-08-2024 11:15:00 Tuesday |
664.2 665.9 |
667 | 663.15 | 8040 |
| 1225 | 0.65 0.1 % |
27-08-2024 10:15:00 Tuesday |
663.35 664 |
665.05 | 662.95 | 9750 |
| 1226 | -4.55 -0.68 % |
27-08-2024 09:15:00 Tuesday |
667.95 663.4 |
668.05 | 661 | 32943 |
| 1227 | -1.1 -0.17 % |
26-08-2024 15:15:00 Monday |
661.95 660.85 |
662.9 | 659 | 9355 |
| 1228 | 2.2 0.33 % |
26-08-2024 14:15:00 Monday |
659.4 661.6 |
662.1 | 659.1 | 24711 |
| 1229 | 1.9 0.29 % |
26-08-2024 13:15:00 Monday |
658 659.9 |
660.55 | 658 | 13249 |
| 1230 | 0.35 0.05 % |
26-08-2024 12:15:00 Monday |
658 658.35 |
662.9 | 657.75 | 31836 |
| 1231 | -7.05 -1.06 % |
26-08-2024 11:15:00 Monday |
664.95 657.9 |
664.95 | 656 | 104092 |
| 1232 | 11.65 1.78 % |
26-08-2024 10:15:00 Monday |
653.75 665.4 |
669.85 | 651.05 | 100625 |
| 1233 | 10.4 1.62 % |
26-08-2024 09:15:00 Monday |
642.6 653 |
654.3 | 641.7 | 28387 |
| 1234 | 1.45 0.23 % |
23-08-2024 15:15:00 Friday |
640.8 642.25 |
643.35 | 640.15 | 8169 |
| 1235 | -0.2 -0.03 % |
23-08-2024 14:15:00 Friday |
641.85 641.65 |
643.25 | 639.8 | 9926 |
| 1236 | 0.25 0.04 % |
23-08-2024 13:15:00 Friday |
641.25 641.5 |
642.4 | 640.65 | 5162 |
| 1237 | 0.2 0.03 % |
23-08-2024 12:15:00 Friday |
641.3 641.5 |
641.9 | 639.55 | 5205 |
| 1238 | -0.45 -0.07 % |
23-08-2024 11:15:00 Friday |
641.6 641.15 |
642.8 | 639.65 | 7398 |
| 1239 | -0.1 -0.02 % |
23-08-2024 10:15:00 Friday |
641.5 641.4 |
644.75 | 639.7 | 63917 |
| 1240 | -5.5 -0.85 % |
23-08-2024 09:15:00 Friday |
647.55 642.05 |
647.75 | 636.8 | 38651 |
| 1241 | 0.45 0.07 % |
22-08-2024 15:15:00 Thursday |
645.55 646 |
646.3 | 644.1 | 12167 |
| 1242 | 2.25 0.35 % |
22-08-2024 14:15:00 Thursday |
642.7 644.95 |
645.05 | 641.6 | 18941 |
| 1243 | 0.2 0.03 % |
22-08-2024 13:15:00 Thursday |
642.5 642.7 |
644 | 642 | 6993 |
| 1244 | 0.15 0.02 % |
22-08-2024 12:15:00 Thursday |
642.55 642.7 |
643.95 | 640.85 | 14016 |
| 1245 | 1.4 0.22 % |
22-08-2024 11:15:00 Thursday |
641.15 642.55 |
643.25 | 639.4 | 59309 |
| 1246 | 4.4 0.69 % |
22-08-2024 10:15:00 Thursday |
637.05 641.45 |
642.2 | 636.45 | 47756 |
| 1247 | 14.5 2.33 % |
22-08-2024 09:15:00 Thursday |
622.55 637.05 |
639.95 | 620.8 | 39538 |
| 1248 | 1.35 0.22 % |
21-08-2024 15:15:00 Wednesday |
620.55 621.9 |
621.9 | 620.2 | 11647 |
| 1249 | 2.4 0.39 % |
21-08-2024 14:15:00 Wednesday |
618.6 621 |
621.75 | 618.15 | 7754 |
| 1250 | 1.45 0.23 % |
21-08-2024 13:15:00 Wednesday |
617.55 619 |
619.7 | 616.85 | 5284 |
| 1251 | -0.35 -0.06 % |
21-08-2024 12:15:00 Wednesday |
617.9 617.55 |
618.85 | 616.95 | 2085 |
| 1252 | 1.65 0.27 % |
21-08-2024 11:15:00 Wednesday |
616.2 617.85 |
618.5 | 615 | 5108 |
| 1253 | -1.65 -0.27 % |
21-08-2024 10:15:00 Wednesday |
618.05 616.4 |
620.4 | 615.9 | 10285 |
| 1254 | 1.35 0.22 % |
21-08-2024 09:15:00 Wednesday |
616.6 617.95 |
618.25 | 613.45 | 13635 |
| 1255 | -0.75 -0.12 % |
20-08-2024 15:15:00 Tuesday |
616.75 616 |
617.5 | 615.05 | 3902 |
| 1256 | 4.05 0.66 % |
20-08-2024 14:15:00 Tuesday |
612.85 616.9 |
617 | 612.5 | 5409 |
| 1257 | 3.15 0.52 % |
20-08-2024 13:15:00 Tuesday |
609.7 612.85 |
619.4 | 609.05 | 14791 |
| 1258 | 1.1 0.18 % |
20-08-2024 12:15:00 Tuesday |
608.9 610 |
611 | 608.55 | 5503 |
| 1259 | 0.6 0.1 % |
20-08-2024 11:15:00 Tuesday |
608.4 609 |
609.45 | 607.8 | 3303 |
| 1260 | -3.5 -0.57 % |
20-08-2024 10:15:00 Tuesday |
611.45 607.95 |
611.75 | 607.5 | 9139 |
| 1261 | -0.75 -0.12 % |
20-08-2024 09:15:00 Tuesday |
612.05 611.3 |
620 | 608.95 | 17598 |
| 1262 | -0.55 -0.09 % |
19-08-2024 15:15:00 Monday |
615.55 615 |
616.65 | 615 | 3600 |
| 1263 | 5.2 0.85 % |
19-08-2024 14:15:00 Monday |
610.5 615.7 |
618.65 | 610.15 | 16921 |
| 1264 | -5.2 -0.84 % |
19-08-2024 13:15:00 Monday |
615.45 610.25 |
618.6 | 608.8 | 9937 |
| 1265 | -6.8 -1.09 % |
19-08-2024 12:15:00 Monday |
622.6 615.8 |
623.05 | 613.3 | 8163 |
| 1266 | 1.55 0.25 % |
19-08-2024 11:15:00 Monday |
621.45 623 |
627.25 | 620 | 10948 |
| 1267 | 3.55 0.58 % |
19-08-2024 10:15:00 Monday |
617 620.55 |
622.15 | 615.45 | 7806 |
| 1268 | -10 -1.6 % |
19-08-2024 09:15:00 Monday |
626.95 616.95 |
630.5 | 616.25 | 17563 |
| 1269 | -2.35 -0.38 % |
16-08-2024 15:15:00 Friday |
624.35 622 |
624.35 | 621.2 | 4155 |
| 1270 | 4.35 0.7 % |
16-08-2024 14:15:00 Friday |
619.5 623.85 |
624 | 618.85 | 7912 |
| 1271 | 1 0.16 % |
16-08-2024 13:15:00 Friday |
618.3 619.3 |
619.7 | 618 | 38661 |
| 1272 | 0.3 0.05 % |
16-08-2024 12:15:00 Friday |
617.7 618 |
618.95 | 616.05 | 42233 |
| 1273 | 6.2 1.01 % |
16-08-2024 11:15:00 Friday |
612.2 618.4 |
618.5 | 611.9 | 10020 |
| 1274 | -2.75 -0.45 % |
16-08-2024 10:15:00 Friday |
615 612.25 |
615 | 611.1 | 6912 |
| 1275 | -4.35 -0.7 % |
16-08-2024 09:15:00 Friday |
619 614.65 |
625.2 | 613.2 | 16741 |
| 1276 | 1.95 0.32 % |
14-08-2024 15:15:00 Wednesday |
611.35 613.3 |
613.3 | 610.9 | 2510 |
| 1277 | 0.8 0.13 % |
14-08-2024 14:15:00 Wednesday |
610.8 611.6 |
612.6 | 609.65 | 2977 |
| 1278 | 0.3 0.05 % |
14-08-2024 13:15:00 Wednesday |
609.65 609.95 |
610.6 | 607.2 | 5296 |
| 1279 | 2.05 0.34 % |
14-08-2024 12:15:00 Wednesday |
607.95 610 |
610.5 | 607.85 | 2859 |
| 1280 | 6.2 1.03 % |
14-08-2024 11:15:00 Wednesday |
600.75 606.95 |
607.95 | 600.75 | 4662 |
| 1281 | -3.1 -0.51 % |
14-08-2024 10:15:00 Wednesday |
603.95 600.85 |
605.1 | 599.45 | 8214 |
| 1282 | -6.55 -1.07 % |
14-08-2024 09:15:00 Wednesday |
611.05 604.5 |
612 | 601.7 | 6511 |
| 1283 | -1 -0.16 % |
13-08-2024 15:15:00 Tuesday |
611.5 610.5 |
611.85 | 609.4 | 8843 |
| 1284 | -0.5 -0.08 % |
13-08-2024 14:15:00 Tuesday |
611.7 611.2 |
614 | 610.65 | 8981 |
| 1285 | -0.85 -0.14 % |
13-08-2024 13:15:00 Tuesday |
612.55 611.7 |
616.3 | 609.5 | 9663 |
| 1286 | -3.35 -0.55 % |
13-08-2024 12:15:00 Tuesday |
614.6 611.25 |
614.6 | 610.05 | 11405 |
| 1287 | 0.6 0.1 % |
13-08-2024 11:15:00 Tuesday |
614.2 614.8 |
615.45 | 613.35 | 6109 |
| 1288 | 0.5 0.08 % |
13-08-2024 10:15:00 Tuesday |
614 614.5 |
614.5 | 611.1 | 9025 |
| 1289 | -2.25 -0.36 % |
13-08-2024 09:15:00 Tuesday |
616.55 614.3 |
621 | 613.75 | 12039 |
| 1290 | -0.4 -0.06 % |
12-08-2024 15:15:00 Monday |
616.4 616 |
618.1 | 616 | 3057 |
| 1291 | -1.6 -0.26 % |
12-08-2024 14:15:00 Monday |
618.5 616.9 |
620.45 | 616.15 | 9455 |
| 1292 | 1.2 0.19 % |
12-08-2024 13:15:00 Monday |
616.6 617.8 |
620.8 | 615.55 | 7059 |
| 1293 | 3.95 0.64 % |
12-08-2024 12:15:00 Monday |
612.55 616.5 |
619.35 | 609 | 7750 |
| 1294 | 2.65 0.43 % |
12-08-2024 11:15:00 Monday |
610.15 612.8 |
615 | 609.6 | 7339 |
| 1295 | 2.65 0.44 % |
12-08-2024 10:15:00 Monday |
606.95 609.6 |
610.45 | 605.45 | 12491 |
| 1296 | 0.1 0.02 % |
12-08-2024 09:15:00 Monday |
606.7 606.8 |
617.95 | 606.7 | 19441 |
| 1297 | 3.55 0.57 % |
09-08-2024 15:15:00 Friday |
618.45 622 |
622 | 618.45 | 6398 |
| 1298 | -2.05 -0.33 % |
09-08-2024 14:15:00 Friday |
620.55 618.5 |
621 | 614.6 | 7497 |
| 1299 | 2.3 0.37 % |
09-08-2024 13:15:00 Friday |
618.55 620.85 |
621.95 | 617.55 | 5800 |
| 1300 | -5.85 -0.94 % |
09-08-2024 12:15:00 Friday |
623.8 617.95 |
624.55 | 616.5 | 12836 |
| 1301 | -0.85 -0.14 % |
09-08-2024 11:15:00 Friday |
624 623.15 |
625.05 | 622.15 | 4009 |
| 1302 | 0.2 0.03 % |
09-08-2024 10:15:00 Friday |
623.8 624 |
627 | 622.65 | 9363 |
| 1303 | 4.65 0.75 % |
09-08-2024 09:15:00 Friday |
619.7 624.35 |
629.35 | 618.75 | 20084 |
| 1304 | 1.3 0.21 % |
08-08-2024 15:15:00 Thursday |
613.55 614.85 |
614.85 | 613.5 | 2232 |
| 1305 | -3.65 -0.59 % |
08-08-2024 14:15:00 Thursday |
617.35 613.7 |
617.35 | 613.1 | 3489 |
| 1306 | -0.55 -0.09 % |
08-08-2024 13:15:00 Thursday |
618 617.45 |
620 | 616.95 | 2645 |
| 1307 | -4.35 -0.7 % |
08-08-2024 12:15:00 Thursday |
622.2 617.85 |
622.2 | 616.4 | 2799 |
| 1308 | 5.35 0.87 % |
08-08-2024 11:15:00 Thursday |
615.65 621 |
621.4 | 615.5 | 6538 |
| 1309 | 0.1 0.02 % |
08-08-2024 10:15:00 Thursday |
615 615.1 |
616 | 612.9 | 6794 |
| 1310 | -5.05 -0.82 % |
08-08-2024 09:15:00 Thursday |
617 611.95 |
620.5 | 611.5 | 18630 |
| 1311 | 1.05 0.17 % |
07-08-2024 15:15:00 Wednesday |
619.95 621 |
621.45 | 619.45 | 3633 |
| 1312 | 3.45 0.56 % |
07-08-2024 14:15:00 Wednesday |
616.65 620.1 |
623.25 | 616.35 | 8481 |
| 1313 | 0.15 0.02 % |
07-08-2024 13:15:00 Wednesday |
616.35 616.5 |
616.5 | 613.9 | 2737 |
| 1314 | 4.65 0.76 % |
07-08-2024 12:15:00 Wednesday |
611.75 616.4 |
617.05 | 611.75 | 6277 |
| 1315 | 1.5 0.25 % |
07-08-2024 11:15:00 Wednesday |
610 611.5 |
613.25 | 608 | 10811 |
| 1316 | 7.2 1.2 % |
07-08-2024 10:15:00 Wednesday |
602.35 609.55 |
611.6 | 600.95 | 41059 |
| 1317 | -7.7 -1.26 % |
07-08-2024 09:15:00 Wednesday |
608.75 601.05 |
608.75 | 600.9 | 15541 |
| 1318 | 1.4 0.23 % |
06-08-2024 15:15:00 Tuesday |
596.2 597.6 |
597.7 | 595 | 5608 |
| 1319 | -4.4 -0.73 % |
06-08-2024 14:15:00 Tuesday |
600.6 596.2 |
603.1 | 596 | 6621 |
| 1320 | -4.4 -0.73 % |
06-08-2024 13:15:00 Tuesday |
605 600.6 |
605.6 | 600.6 | 2787 |
| 1321 | -1.5 -0.25 % |
06-08-2024 12:15:00 Tuesday |
606.8 605.3 |
608.15 | 605.05 | 3742 |
| 1322 | -0.05 -0.01 % |
06-08-2024 11:15:00 Tuesday |
606.5 606.45 |
606.9 | 604.1 | 2905 |
| 1323 | -6.25 -1.02 % |
06-08-2024 10:15:00 Tuesday |
611.25 605 |
611.35 | 603.3 | 6255 |
| 1324 | -1.25 -0.2 % |
06-08-2024 09:15:00 Tuesday |
611.8 610.55 |
618.5 | 606.15 | 13752 |
| 1325 | -1.45 -0.24 % |
05-08-2024 15:15:00 Monday |
609.95 608.5 |
612 | 608.1 | 12304 |
| 1326 | 7.25 1.2 % |
05-08-2024 14:15:00 Monday |
602.7 609.95 |
610.95 | 601.05 | 23919 |
| 1327 | -2.35 -0.39 % |
05-08-2024 13:15:00 Monday |
605.05 602.7 |
605.5 | 600.15 | 69097 |
| 1328 | -0.3 -0.05 % |
05-08-2024 12:15:00 Monday |
605.3 605 |
608.65 | 603.1 | 120655 |
| 1329 | -8.85 -1.44 % |
05-08-2024 11:15:00 Monday |
614 605.15 |
614.6 | 605.05 | 57969 |
| 1330 | -5.15 -0.83 % |
05-08-2024 10:15:00 Monday |
619.2 614.05 |
619.3 | 613.4 | 28712 |
| 1331 | 21.35 3.57 % |
05-08-2024 09:15:00 Monday |
598.05 619.4 |
624.45 | 598.05 | 81959 |
| 1332 | 0.5 0.08 % |
02-08-2024 15:15:00 Friday |
628.75 629.25 |
630.2 | 628 | 5355 |
| 1333 | -3.15 -0.5 % |
02-08-2024 14:15:00 Friday |
631.25 628.1 |
632.3 | 627.2 | 15203 |
| 1334 | -1.95 -0.31 % |
02-08-2024 13:15:00 Friday |
633 631.05 |
633.9 | 629.6 | 17659 |
| 1335 | -0.45 -0.07 % |
02-08-2024 12:15:00 Friday |
633.45 633 |
634.7 | 630.9 | 88488 |
| 1336 | 0.6 0.09 % |
02-08-2024 11:15:00 Friday |
633 633.6 |
635.2 | 630.9 | 6924 |
| 1337 | 2.95 0.47 % |
02-08-2024 10:15:00 Friday |
630.35 633.3 |
633.3 | 627.4 | 12206 |
| 1338 | 0.55 0.09 % |
02-08-2024 09:15:00 Friday |
629.8 630.35 |
631.9 | 622.55 | 23596 |
| 1339 | -1.4 -0.22 % |
01-08-2024 15:15:00 Thursday |
633.4 632 |
633.4 | 631.5 | 1994 |
| 1340 | -3.2 -0.5 % |
01-08-2024 14:15:00 Thursday |
635.2 632 |
635.75 | 630.8 | 4936 |
| 1341 | 0.1 0.02 % |
01-08-2024 13:15:00 Thursday |
635.45 635.55 |
636.15 | 634.7 | 1559 |
| 1342 | 1.65 0.26 % |
01-08-2024 12:15:00 Thursday |
633.1 634.75 |
636.45 | 632.2 | 5227 |
| 1343 | -5.25 -0.82 % |
01-08-2024 11:15:00 Thursday |
637.75 632.5 |
637.75 | 632.5 | 4073 |
| 1344 | -3.15 -0.49 % |
01-08-2024 10:15:00 Thursday |
641.1 637.95 |
642.15 | 634.1 | 8845 |
| 1345 | -2.4 -0.37 % |
01-08-2024 09:15:00 Thursday |
643 640.6 |
643 | 638 | 14341 |
| 1346 | 0.1 0.02 % |
31-07-2024 15:15:00 Wednesday |
641.65 641.75 |
643.4 | 641.05 | 8783 |
| 1347 | 1 0.16 % |
31-07-2024 14:15:00 Wednesday |
640.65 641.65 |
642.15 | 640.15 | 7401 |
| 1348 | -1.45 -0.23 % |
31-07-2024 13:15:00 Wednesday |
641.45 640 |
642.85 | 640 | 6696 |
| 1349 | 0.2 0.03 % |
31-07-2024 12:15:00 Wednesday |
641.4 641.6 |
642.65 | 640.5 | 4330 |
| 1350 | 0.7 0.11 % |
31-07-2024 11:15:00 Wednesday |
640.35 641.05 |
641.85 | 639.65 | 7371 |
| 1351 | -3.4 -0.53 % |
31-07-2024 10:15:00 Wednesday |
643.2 639.8 |
643.6 | 639.2 | 16700 |
| 1352 | -4 -0.62 % |
31-07-2024 09:15:00 Wednesday |
647 643 |
647 | 642.15 | 28430 |
| 1353 | 0.1 0.02 % |
30-07-2024 15:15:00 Tuesday |
645.9 646 |
647.7 | 644.05 | 9512 |
| 1354 | 2.2 0.34 % |
30-07-2024 14:15:00 Tuesday |
643.7 645.9 |
647.35 | 643.45 | 16571 |
| 1355 | 4.25 0.66 % |
30-07-2024 13:15:00 Tuesday |
639.8 644.05 |
644.8 | 639.25 | 9628 |
| 1356 | 2.6 0.41 % |
30-07-2024 12:15:00 Tuesday |
637.1 639.7 |
639.8 | 636.05 | 11799 |
| 1357 | -4.25 -0.66 % |
30-07-2024 11:15:00 Tuesday |
640.5 636.25 |
640.5 | 634.75 | 25439 |
| 1358 | 0.95 0.15 % |
30-07-2024 10:15:00 Tuesday |
639.8 640.75 |
644.4 | 639.25 | 15372 |
| 1359 | -9.3 -1.43 % |
30-07-2024 09:15:00 Tuesday |
649 639.7 |
649 | 638 | 41630 |
| 1360 | 2.4 0.37 % |
29-07-2024 15:15:00 Monday |
647.3 649.7 |
653 | 647.3 | 23138 |
| 1361 | 2.05 0.32 % |
29-07-2024 14:15:00 Monday |
645.4 647.45 |
649.95 | 645.2 | 38297 |
| 1362 | 1.25 0.19 % |
29-07-2024 13:15:00 Monday |
644.1 645.35 |
647.7 | 644.1 | 15839 |
| 1363 | 0.6 0.09 % |
29-07-2024 12:15:00 Monday |
643 643.6 |
646.35 | 642.6 | 7853 |
| 1364 | -0.25 -0.04 % |
29-07-2024 11:15:00 Monday |
642.65 642.4 |
647.4 | 642.35 | 20096 |
| 1365 | -5.7 -0.88 % |
29-07-2024 10:15:00 Monday |
648 642.3 |
652 | 640.95 | 72176 |
| 1366 | -5.15 -0.79 % |
29-07-2024 09:15:00 Monday |
653.65 648.5 |
653.65 | 647.85 | 41630 |
| 1367 | 0.1 0.02 % |
26-07-2024 15:15:00 Friday |
647.1 647.2 |
647.4 | 645.2 | 18701 |
| 1368 | -0.5 -0.08 % |
26-07-2024 14:15:00 Friday |
647.85 647.35 |
648.75 | 645.8 | 53221 |
| 1369 | 2.1 0.33 % |
26-07-2024 13:15:00 Friday |
645.65 647.75 |
648.8 | 645 | 26449 |
| 1370 | -1.5 -0.23 % |
26-07-2024 12:15:00 Friday |
646.75 645.25 |
647.85 | 643.35 | 31597 |
| 1371 | 1.9 0.29 % |
26-07-2024 11:15:00 Friday |
645.2 647.1 |
648 | 643.85 | 55614 |
| 1372 | 9.15 1.44 % |
26-07-2024 10:15:00 Friday |
636 645.15 |
646 | 634.7 | 89061 |
| 1373 | 2.7 0.43 % |
26-07-2024 09:15:00 Friday |
632.95 635.65 |
637.9 | 627.5 | 46032 |
| 1374 | 3.95 0.64 % |
25-07-2024 15:15:00 Thursday |
621.55 625.5 |
627 | 621.15 | 14574 |
| 1375 | -1.1 -0.18 % |
25-07-2024 14:15:00 Thursday |
621.95 620.85 |
622.4 | 618.75 | 14990 |
| 1376 | -1.1 -0.18 % |
25-07-2024 13:15:00 Thursday |
623.5 622.4 |
623.9 | 619.4 | 9652 |
| 1377 | 0.6 0.1 % |
25-07-2024 12:15:00 Thursday |
623.05 623.65 |
625 | 622.25 | 7329 |
| 1378 | -7.95 -1.26 % |
25-07-2024 11:15:00 Thursday |
630.5 622.55 |
631.4 | 621.9 | 14180 |
| 1379 | 2.45 0.39 % |
25-07-2024 10:15:00 Thursday |
628.3 630.75 |
631.85 | 627.05 | 25198 |
| 1380 | -2.2 -0.35 % |
25-07-2024 09:15:00 Thursday |
630.65 628.45 |
631.8 | 623.25 | 34846 |
| 1381 | -7.8 -1.23 % |
24-07-2024 15:15:00 Wednesday |
632.8 625 |
635.65 | 625 | 21782 |
| 1382 | 9.45 1.51 % |
24-07-2024 14:15:00 Wednesday |
624 633.45 |
635.8 | 623.95 | 23885 |
| 1383 | 0.25 0.04 % |
24-07-2024 13:15:00 Wednesday |
624.1 624.35 |
627.1 | 622.65 | 9835 |
| 1384 | 1.05 0.17 % |
24-07-2024 12:15:00 Wednesday |
623.05 624.1 |
624.8 | 620.75 | 60569 |
| 1385 | -3.8 -0.61 % |
24-07-2024 11:15:00 Wednesday |
627.4 623.6 |
628.1 | 623.4 | 196485 |
| 1386 | -3.6 -0.57 % |
24-07-2024 10:15:00 Wednesday |
630.7 627.1 |
633.3 | 626.5 | 36275 |
| 1387 | 3.05 0.49 % |
24-07-2024 09:15:00 Wednesday |
627.45 630.5 |
638.4 | 622.25 | 100081 |
| 1388 | 1.8 0.29 % |
23-07-2024 15:15:00 Tuesday |
623 624.8 |
625.3 | 622.9 | 30466 |
| 1389 | 7.8 1.27 % |
23-07-2024 14:15:00 Tuesday |
615.05 622.85 |
623.25 | 614.7 | 11373 |
| 1390 | 4.9 0.8 % |
23-07-2024 13:15:00 Tuesday |
610 614.9 |
616 | 605.85 | 12774 |
| 1391 | -6.4 -1.04 % |
23-07-2024 12:15:00 Tuesday |
617 610.6 |
617.1 | 601.3 | 69848 |
| 1392 | -0.5 -0.08 % |
23-07-2024 11:15:00 Tuesday |
618 617.5 |
620.35 | 613.25 | 14819 |
| 1393 | 1 0.16 % |
23-07-2024 10:15:00 Tuesday |
617.2 618.2 |
620.1 | 615 | 7468 |
| 1394 | -3.85 -0.62 % |
23-07-2024 09:15:00 Tuesday |
620.8 616.95 |
622.8 | 614.5 | 41168 |
| 1395 | -0.45 -0.07 % |
22-07-2024 15:15:00 Monday |
621.75 621.3 |
623.8 | 618.7 | 32032 |
| 1396 | -1.8 -0.29 % |
22-07-2024 14:15:00 Monday |
623.25 621.45 |
631.35 | 617.05 | 176816 |
| 1397 | 0.7 0.11 % |
22-07-2024 13:15:00 Monday |
622.5 623.2 |
625.5 | 620.6 | 98158 |
| 1398 | 6.2 1.01 % |
22-07-2024 12:15:00 Monday |
616.6 622.8 |
625.3 | 616.6 | 313960 |
| 1399 | 6.7 1.1 % |
22-07-2024 11:15:00 Monday |
609.85 616.55 |
618.85 | 605.5 | 121071 |
| 1400 | 8.15 1.35 % |
22-07-2024 10:15:00 Monday |
601.65 609.8 |
611.6 | 597.45 | 95910 |
| 1401 | 26.2 4.56 % |
22-07-2024 09:15:00 Monday |
574.6 600.8 |
601.4 | 574 | 128481 |
| 1402 | -0.5 -0.09 % |
19-07-2024 15:15:00 Friday |
578 577.5 |
578.55 | 575.8 | 13006 |
| 1403 | -1.4 -0.24 % |
19-07-2024 14:15:00 Friday |
579.65 578.25 |
580.65 | 576.95 | 3934 |
| 1404 | 4.55 0.79 % |
19-07-2024 13:15:00 Friday |
574.65 579.2 |
581.5 | 573.7 | 8352 |
| 1405 | -0.55 -0.1 % |
19-07-2024 12:15:00 Friday |
574 573.45 |
575.2 | 572 | 39514 |
| 1406 | 0.75 0.13 % |
19-07-2024 11:15:00 Friday |
573.7 574.45 |
575.65 | 571.15 | 7087 |
| 1407 | -2.05 -0.36 % |
19-07-2024 10:15:00 Friday |
576.05 574 |
576.75 | 572.5 | 11064 |
| 1408 | -7.25 -1.24 % |
19-07-2024 09:15:00 Friday |
583.4 576.15 |
583.4 | 574.3 | 20491 |
| 1409 | -0.85 -0.15 % |
18-07-2024 15:15:00 Thursday |
583.1 582.25 |
583.55 | 580.35 | 3491 |
| 1410 | -0.65 -0.11 % |
18-07-2024 14:15:00 Thursday |
583.75 583.1 |
583.8 | 581.3 | 5283 |
| 1411 | -0.35 -0.06 % |
18-07-2024 13:15:00 Thursday |
584.25 583.9 |
584.9 | 581.4 | 5011 |
| 1412 | 2.45 0.42 % |
18-07-2024 12:15:00 Thursday |
581.8 584.25 |
585.85 | 581.5 | 8495 |
| 1413 | -0.1 -0.02 % |
18-07-2024 11:15:00 Thursday |
581.7 581.6 |
582.8 | 580.25 | 6989 |
| 1414 | -3.95 -0.67 % |
18-07-2024 10:15:00 Thursday |
585.95 582 |
585.95 | 581 | 6216 |
| 1415 | -1.7 -0.29 % |
18-07-2024 09:15:00 Thursday |
586.85 585.15 |
588 | 578.9 | 26363 |
| 1416 | 0.1 0.02 % |
16-07-2024 15:15:00 Tuesday |
587.2 587.3 |
587.85 | 586 | 11989 |
| 1417 | 2.35 0.4 % |
16-07-2024 14:15:00 Tuesday |
584.8 587.15 |
587.7 | 582.05 | 29225 |
| 1418 | -0.95 -0.16 % |
16-07-2024 13:15:00 Tuesday |
585.7 584.75 |
585.9 | 582.4 | 19499 |
| 1419 | -1.7 -0.29 % |
16-07-2024 12:15:00 Tuesday |
587.5 585.8 |
587.7 | 584.8 | 12042 |
| 1420 | -2.05 -0.35 % |
16-07-2024 11:15:00 Tuesday |
589.55 587.5 |
590.3 | 587.5 | 11709 |
| 1421 | -3.55 -0.6 % |
16-07-2024 10:15:00 Tuesday |
593.5 589.95 |
593.5 | 588.6 | 16908 |
| 1422 | 2.85 0.48 % |
16-07-2024 09:15:00 Tuesday |
590.15 593 |
595.15 | 590 | 35505 |
| 1423 | 2.2 0.37 % |
15-07-2024 15:15:00 Monday |
590.4 592.6 |
593.25 | 590.15 | 6007 |
| 1424 | 0.35 0.06 % |
15-07-2024 14:15:00 Monday |
590.05 590.4 |
592 | 590 | 6058 |
| 1425 | 3.1 0.53 % |
15-07-2024 13:15:00 Monday |
586.85 589.95 |
590.25 | 586.85 | 3766 |
| 1426 | -1.45 -0.25 % |
15-07-2024 12:15:00 Monday |
588.15 586.7 |
588.25 | 586.3 | 3753 |
| 1427 | -0.55 -0.09 % |
15-07-2024 11:15:00 Monday |
588.5 587.95 |
589.2 | 585.95 | 9215 |
| 1428 | -0.1 -0.02 % |
15-07-2024 10:15:00 Monday |
588.6 588.5 |
593.35 | 587.9 | 17309 |
| 1429 | -5.6 -0.94 % |
15-07-2024 09:15:00 Monday |
594 588.4 |
594 | 583.5 | 32719 |
| 1430 | 0.85 0.14 % |
12-07-2024 15:15:00 Friday |
593.85 594.7 |
594.9 | 592.35 | 6324 |
| 1431 | -5 -0.84 % |
12-07-2024 14:15:00 Friday |
598.8 593.8 |
600 | 593.4 | 26384 |
| 1432 | 0.4 0.07 % |
12-07-2024 13:15:00 Friday |
598.8 599.2 |
599.9 | 597 | 7910 |
| 1433 | -0.25 -0.04 % |
12-07-2024 12:15:00 Friday |
599.3 599.05 |
600 | 597.1 | 3947 |
| 1434 | -0.6 -0.1 % |
12-07-2024 11:15:00 Friday |
600 599.4 |
600.1 | 598.15 | 3849 |
| 1435 | 1.15 0.19 % |
12-07-2024 10:15:00 Friday |
599 600.15 |
601.65 | 599 | 5989 |
| 1436 | -1.5 -0.25 % |
12-07-2024 09:15:00 Friday |
600.95 599.45 |
604 | 594.2 | 17455 |
| 1437 | 0.5 0.08 % |
11-07-2024 15:15:00 Thursday |
602.5 603 |
604.05 | 602 | 3385 |
| 1438 | 2.2 0.37 % |
11-07-2024 14:15:00 Thursday |
600.25 602.45 |
603 | 599.8 | 19834 |
| 1439 | 0.05 0.01 % |
11-07-2024 13:15:00 Thursday |
600.2 600.25 |
600.85 | 598.15 | 23681 |
| 1440 | -2.75 -0.46 % |
11-07-2024 12:15:00 Thursday |
603 600.25 |
603.95 | 600 | 10713 |
| 1441 | -1.95 -0.32 % |
11-07-2024 11:15:00 Thursday |
605.4 603.45 |
605.85 | 602.55 | 5202 |
| 1442 | -3.35 -0.55 % |
11-07-2024 10:15:00 Thursday |
609.25 605.9 |
609.25 | 605.5 | 5355 |
| 1443 | -1.05 -0.17 % |
11-07-2024 09:15:00 Thursday |
611 609.95 |
613 | 607.25 | 9892 |
| 1444 | 0 0 % |
10-07-2024 15:15:00 Wednesday |
610 610 |
610.45 | 608.85 | 4780 |
| 1445 | 3.4 0.56 % |
10-07-2024 14:15:00 Wednesday |
606.25 609.65 |
611.35 | 606.25 | 9422 |
| 1446 | 1.1 0.18 % |
10-07-2024 13:15:00 Wednesday |
605.15 606.25 |
608.5 | 605 | 6260 |
| 1447 | -1.3 -0.21 % |
10-07-2024 12:15:00 Wednesday |
605.85 604.55 |
606.3 | 603 | 4532 |
| 1448 | -0.3 -0.05 % |
10-07-2024 11:15:00 Wednesday |
606.35 606.05 |
608.45 | 604.15 | 7536 |
| 1449 | 3.5 0.58 % |
10-07-2024 10:15:00 Wednesday |
602.5 606 |
610 | 597.5 | 28092 |
| 1450 | -9.25 -1.51 % |
10-07-2024 09:15:00 Wednesday |
612.25 603 |
612.25 | 601.5 | 19098 |
| 1451 | 0.4 0.07 % |
09-07-2024 15:15:00 Tuesday |
608.25 608.65 |
609.55 | 607.8 | 13962 |
| 1452 | 1.6 0.26 % |
09-07-2024 14:15:00 Tuesday |
607.15 608.75 |
609.65 | 605.85 | 10767 |
| 1453 | -2.85 -0.47 % |
09-07-2024 13:15:00 Tuesday |
610.3 607.45 |
611.1 | 607.15 | 8941 |
| 1454 | -1.6 -0.26 % |
09-07-2024 12:15:00 Tuesday |
612 610.4 |
612 | 609.1 | 6605 |
| 1455 | 0.3 0.05 % |
09-07-2024 11:15:00 Tuesday |
611.75 612.05 |
613.1 | 610.25 | 9217 |
| 1456 | -1.45 -0.24 % |
09-07-2024 10:15:00 Tuesday |
612.95 611.5 |
613.2 | 610.25 | 24354 |
| 1457 | 4 0.66 % |
09-07-2024 09:15:00 Tuesday |
608.8 612.8 |
624.9 | 608.3 | 57996 |
| 1458 | -0.3 -0.05 % |
08-07-2024 15:15:00 Monday |
608.6 608.3 |
612 | 607.6 | 4121 |
| 1459 | 3.45 0.57 % |
08-07-2024 14:15:00 Monday |
604.95 608.4 |
609.65 | 604 | 6895 |
| 1460 | -2.55 -0.42 % |
08-07-2024 13:15:00 Monday |
607.3 604.75 |
607.85 | 604.1 | 5638 |
| 1461 | 1.3 0.21 % |
08-07-2024 12:15:00 Monday |
606.9 608.2 |
608.3 | 605 | 4632 |
| 1462 | -1.9 -0.31 % |
08-07-2024 11:15:00 Monday |
608.7 606.8 |
609.55 | 604.75 | 8205 |
| 1463 | -3.65 -0.6 % |
08-07-2024 10:15:00 Monday |
612.3 608.65 |
614.15 | 606.85 | 12163 |
| 1464 | -6.35 -1.03 % |
08-07-2024 09:15:00 Monday |
618.65 612.3 |
618.65 | 606.5 | 20921 |
| 1465 | -0.05 -0.01 % |
05-07-2024 15:15:00 Friday |
614.4 614.35 |
615.2 | 612.25 | 14904 |
| 1466 | 1.55 0.25 % |
05-07-2024 14:15:00 Friday |
612.9 614.45 |
615.25 | 611 | 6275 |
| 1467 | -3.7 -0.6 % |
05-07-2024 13:15:00 Friday |
616.55 612.85 |
617.55 | 612.45 | 4573 |
| 1468 | 1.4 0.23 % |
05-07-2024 12:15:00 Friday |
614.9 616.3 |
616.4 | 613 | 4916 |
| 1469 | -2 -0.32 % |
05-07-2024 11:15:00 Friday |
616.65 614.65 |
617.15 | 614.3 | 4348 |
| 1470 | -3.25 -0.52 % |
05-07-2024 10:15:00 Friday |
619.9 616.65 |
620.2 | 615.15 | 11262 |
| 1471 | 2.8 0.45 % |
05-07-2024 09:15:00 Friday |
617.1 619.9 |
621 | 613.6 | 30000 |
| 1472 | 0.5 0.08 % |
04-07-2024 15:15:00 Thursday |
612.5 613 |
613.3 | 611.95 | 7887 |
| 1473 | 0.55 0.09 % |
04-07-2024 14:15:00 Thursday |
611.9 612.45 |
613.55 | 610.75 | 12449 |
| 1474 | -0.15 -0.02 % |
04-07-2024 13:15:00 Thursday |
611.8 611.65 |
614.85 | 610.6 | 10977 |
| 1475 | -1.1 -0.18 % |
04-07-2024 12:15:00 Thursday |
613.1 612 |
614.05 | 611.25 | 12246 |
| 1476 | -1.4 -0.23 % |
04-07-2024 11:15:00 Thursday |
615 613.6 |
615.15 | 612.95 | 8460 |
| 1477 | -0.3 -0.05 % |
04-07-2024 10:15:00 Thursday |
615.3 615 |
618 | 611.8 | 48584 |
| 1478 | 15.25 2.54 % |
04-07-2024 09:15:00 Thursday |
600.05 615.3 |
619.8 | 600.05 | 75314 |
| 1479 | -0.85 -0.14 % |
03-07-2024 15:15:00 Wednesday |
600.4 599.55 |
600.65 | 599.45 | 6962 |
| 1480 | 2.45 0.41 % |
03-07-2024 14:15:00 Wednesday |
597.5 599.95 |
600.7 | 595.05 | 23608 |
| 1481 | -1.3 -0.22 % |
03-07-2024 13:15:00 Wednesday |
598.8 597.5 |
599.85 | 597.2 | 13450 |
| 1482 | -2.35 -0.39 % |
03-07-2024 12:15:00 Wednesday |
601.25 598.9 |
601.25 | 597.85 | 14451 |
| 1483 | -2.4 -0.4 % |
03-07-2024 11:15:00 Wednesday |
603.5 601.1 |
604.95 | 600.1 | 11730 |
| 1484 | 0.1 0.02 % |
03-07-2024 10:15:00 Wednesday |
603.75 603.85 |
606.05 | 603.2 | 7640 |
| 1485 | 0.5 0.08 % |
03-07-2024 09:15:00 Wednesday |
603.35 603.85 |
609.6 | 601.65 | 20074 |
| 1486 | -1.3 -0.22 % |
02-07-2024 15:15:00 Tuesday |
603.3 602 |
603.3 | 601.1 | 8191 |
| 1487 | 2.2 0.37 % |
02-07-2024 14:15:00 Tuesday |
601.1 603.3 |
605.9 | 600.3 | 17033 |
| 1488 | -4.15 -0.69 % |
02-07-2024 13:15:00 Tuesday |
605.15 601 |
605.85 | 600.4 | 14788 |
| 1489 | -0.1 -0.02 % |
02-07-2024 12:15:00 Tuesday |
604.8 604.7 |
606 | 604.25 | 10660 |
| 1490 | -1.4 -0.23 % |
02-07-2024 11:15:00 Tuesday |
605.8 604.4 |
605.9 | 602.05 | 23065 |
| 1491 | -1.25 -0.21 % |
02-07-2024 10:15:00 Tuesday |
607 605.75 |
607.5 | 605.15 | 11815 |
| 1492 | -12.35 -1.99 % |
02-07-2024 09:15:00 Tuesday |
619.35 607 |
619.35 | 604.3 | 47974 |
| 1493 | 0.5 0.08 % |
01-07-2024 15:15:00 Monday |
615 615.5 |
615.5 | 614.25 | 12743 |
| 1494 | 3.6 0.59 % |
01-07-2024 14:15:00 Monday |
611.4 615 |
615.6 | 611.1 | 23503 |
| 1495 | -1.6 -0.26 % |
01-07-2024 13:15:00 Monday |
612.7 611.1 |
613.05 | 610.4 | 22113 |
| 1496 | -4.75 -0.77 % |
01-07-2024 12:15:00 Monday |
617.2 612.45 |
617.75 | 610.9 | 45319 |
| 1497 | -3.75 -0.6 % |
01-07-2024 11:15:00 Monday |
620.75 617 |
620.75 | 616.4 | 10026 |
| 1498 | 4.2 0.68 % |
01-07-2024 10:15:00 Monday |
616.55 620.75 |
621.45 | 616.3 | 33713 |
| 1499 | -12.1 -1.92 % |
01-07-2024 09:15:00 Monday |
628.65 616.55 |
628.65 | 616.25 | 25471 |
| 1500 | 0.65 0.1 % |
28-06-2024 15:15:00 Friday |
623.75 624.4 |
630.85 | 623.7 | 8580 |
| 1501 | 0.4 0.06 % |
28-06-2024 14:15:00 Friday |
622.85 623.25 |
624.9 | 619.35 | 12337 |
| 1502 | -2 -0.32 % |
28-06-2024 13:15:00 Friday |
626.3 624.3 |
627.3 | 623.6 | 5031 |
| 1503 | 5.8 0.94 % |
28-06-2024 12:15:00 Friday |
620.2 626 |
626 | 619.75 | 9868 |
| 1504 | -0.85 -0.14 % |
28-06-2024 11:15:00 Friday |
621.15 620.3 |
621.15 | 619.35 | 4352 |
| 1505 | 0.35 0.06 % |
28-06-2024 10:15:00 Friday |
620.45 620.8 |
622.05 | 618.25 | 11038 |
| 1506 | -8.55 -1.36 % |
28-06-2024 09:15:00 Friday |
628.65 620.1 |
628.65 | 620.1 | 21908 |
| 1507 | 4.85 0.78 % |
27-06-2024 15:15:00 Thursday |
623.15 628 |
629.55 | 623.15 | 17449 |
| 1508 | 4 0.65 % |
27-06-2024 14:15:00 Thursday |
619.55 623.55 |
623.95 | 615.1 | 50151 |
| 1509 | -0.6 -0.1 % |
27-06-2024 13:15:00 Thursday |
620.1 619.5 |
621.4 | 614.1 | 47809 |
| 1510 | -5.45 -0.87 % |
27-06-2024 12:15:00 Thursday |
625.55 620.1 |
625.55 | 619.9 | 40449 |
| 1511 | -3.9 -0.62 % |
27-06-2024 11:15:00 Thursday |
629 625.1 |
630.4 | 625.1 | 33277 |
| 1512 | -8.9 -1.39 % |
27-06-2024 10:15:00 Thursday |
638.3 629.4 |
638.45 | 626.75 | 30501 |
| 1513 | -16 -2.45 % |
27-06-2024 09:15:00 Thursday |
654.3 638.3 |
654.3 | 636.65 | 83773 |
| 1514 | 2.75 0.42 % |
26-06-2024 15:15:00 Wednesday |
649.25 652 |
653 | 648.5 | 3192 |
| 1515 | -5.5 -0.84 % |
26-06-2024 14:15:00 Wednesday |
654.6 649.1 |
654.6 | 646.95 | 15208 |
| 1516 | 0.6 0.09 % |
26-06-2024 13:15:00 Wednesday |
654.55 655.15 |
658.7 | 654.55 | 9390 |
| 1517 | 1.05 0.16 % |
26-06-2024 12:15:00 Wednesday |
653.5 654.55 |
657.6 | 653 | 14559 |
| 1518 | 0.8 0.12 % |
26-06-2024 11:15:00 Wednesday |
653.05 653.85 |
656.8 | 653 | 6544 |
| 1519 | 3.1 0.48 % |
26-06-2024 10:15:00 Wednesday |
650.55 653.65 |
654.6 | 650.5 | 11697 |
| 1520 | -12.55 -1.89 % |
26-06-2024 09:15:00 Wednesday |
663.4 650.85 |
663.4 | 649.05 | 21901 |
| 1521 | -0.65 -0.1 % |
25-06-2024 15:15:00 Tuesday |
659.85 659.2 |
659.9 | 657.25 | 34213 |
| 1522 | 0.3 0.05 % |
25-06-2024 14:15:00 Tuesday |
659.4 659.7 |
660.35 | 658.45 | 33693 |
| 1523 | 0.7 0.11 % |
25-06-2024 13:15:00 Tuesday |
658.3 659 |
659.85 | 656.9 | 22986 |
| 1524 | 2.05 0.31 % |
25-06-2024 12:15:00 Tuesday |
656.25 658.3 |
658.3 | 654.7 | 13759 |
| 1525 | -0.15 -0.02 % |
25-06-2024 11:15:00 Tuesday |
656.2 656.05 |
657.7 | 653.75 | 21082 |
| 1526 | -4 -0.61 % |
25-06-2024 10:15:00 Tuesday |
660 656 |
660.55 | 655.7 | 31114 |
| 1527 | 11.55 1.78 % |
25-06-2024 09:15:00 Tuesday |
649 660.55 |
661 | 648 | 109381 |
| 1528 | 2 0.31 % |
24-06-2024 15:15:00 Monday |
647.55 649.55 |
650 | 647.2 | 13611 |
| 1529 | -2.4 -0.37 % |
24-06-2024 14:15:00 Monday |
650.05 647.65 |
652.25 | 646.5 | 17605 |
| 1530 | -0.5 -0.08 % |
24-06-2024 13:15:00 Monday |
650.7 650.2 |
654.5 | 648.75 | 25728 |
| 1531 | 2.1 0.32 % |
24-06-2024 12:15:00 Monday |
648.3 650.4 |
650.4 | 646.5 | 10514 |
| 1532 | -2.5 -0.38 % |
24-06-2024 11:15:00 Monday |
651 648.5 |
652.35 | 645 | 18272 |
| 1533 | 12.85 2.01 % |
24-06-2024 10:15:00 Monday |
638.55 651.4 |
654 | 638.45 | 44833 |
| 1534 | -0.2 -0.03 % |
24-06-2024 09:15:00 Monday |
639.2 639 |
640.65 | 631.1 | 35911 |
| 1535 | -1.35 -0.21 % |
21-06-2024 15:15:00 Friday |
636.9 635.55 |
639.75 | 634.75 | 15743 |
| 1536 | -5.35 -0.83 % |
21-06-2024 14:15:00 Friday |
642.5 637.15 |
643 | 636.95 | 14857 |
| 1537 | -0.95 -0.15 % |
21-06-2024 13:15:00 Friday |
643.85 642.9 |
645.8 | 641.75 | 9770 |
| 1538 | -1.7 -0.26 % |
21-06-2024 12:15:00 Friday |
645.3 643.6 |
646 | 641 | 34378 |
| 1539 | -0.05 -0.01 % |
21-06-2024 11:15:00 Friday |
645.55 645.5 |
646.9 | 644 | 11372 |
| 1540 | -0.4 -0.06 % |
21-06-2024 10:15:00 Friday |
646.45 646.05 |
648 | 642.7 | 30409 |
| 1541 | 2.45 0.38 % |
21-06-2024 09:15:00 Friday |
644 646.45 |
648.4 | 638 | 124450 |
| 1542 | 2.2 0.35 % |
20-06-2024 15:15:00 Thursday |
636.4 638.6 |
641.75 | 636.15 | 28761 |
| 1543 | 4.4 0.7 % |
20-06-2024 14:15:00 Thursday |
632 636.4 |
636.7 | 631.15 | 51188 |
| 1544 | 3.4 0.54 % |
20-06-2024 13:15:00 Thursday |
628.6 632 |
633.5 | 628.6 | 18137 |
| 1545 | -3.6 -0.57 % |
20-06-2024 12:15:00 Thursday |
631.9 628.3 |
633.25 | 628.3 | 18626 |
| 1546 | 2.8 0.45 % |
20-06-2024 11:15:00 Thursday |
629.15 631.95 |
633.25 | 628.7 | 83208 |
| 1547 | 3.8 0.61 % |
20-06-2024 10:15:00 Thursday |
625.8 629.6 |
630.5 | 624.3 | 30041 |
| 1548 | 8.8 1.43 % |
20-06-2024 09:15:00 Thursday |
617.25 626.05 |
628.5 | 616.95 | 60902 |
| 1549 | -0.25 -0.04 % |
19-06-2024 15:15:00 Wednesday |
617.5 617.25 |
617.65 | 615.8 | 3501 |
| 1550 | 0.2 0.03 % |
19-06-2024 14:15:00 Wednesday |
616.85 617.05 |
619.35 | 616.3 | 8588 |
| 1551 | -0.55 -0.09 % |
19-06-2024 13:15:00 Wednesday |
618 617.45 |
619.95 | 615.75 | 7582 |
| 1552 | 0 0 % |
19-06-2024 12:15:00 Wednesday |
617.8 617.8 |
618 | 615.4 | 11095 |
| 1553 | 0.9 0.15 % |
19-06-2024 11:15:00 Wednesday |
616.65 617.55 |
618.5 | 614.55 | 7832 |
| 1554 | -3.4 -0.55 % |
19-06-2024 10:15:00 Wednesday |
619.8 616.4 |
619.8 | 611.05 | 27100 |
| 1555 | -2.25 -0.36 % |
19-06-2024 09:15:00 Wednesday |
622.05 619.8 |
624.45 | 610.9 | 55879 |
| 1556 | -1.55 -0.25 % |
18-06-2024 15:15:00 Tuesday |
621.95 620.4 |
622.35 | 619.35 | 11304 |
| 1557 | 0.3 0.05 % |
18-06-2024 14:15:00 Tuesday |
621.4 621.7 |
622.75 | 621 | 11098 |
| 1558 | -3 -0.48 % |
18-06-2024 13:15:00 Tuesday |
624.4 621.4 |
624.7 | 621.3 | 30347 |
| 1559 | 1.35 0.22 % |
18-06-2024 12:15:00 Tuesday |
623.05 624.4 |
624.4 | 621.75 | 23420 |
| 1560 | -0.9 -0.14 % |
18-06-2024 11:15:00 Tuesday |
623.95 623.05 |
625.75 | 619.15 | 22735 |
| 1561 | 3.9 0.63 % |
18-06-2024 10:15:00 Tuesday |
619.8 623.7 |
626 | 619.45 | 52288 |
| 1562 | -0.2 -0.03 % |
18-06-2024 09:15:00 Tuesday |
620 619.8 |
622.25 | 612.25 | 77292 |
| 1563 | -1 -0.16 % |
14-06-2024 15:15:00 Friday |
615 614 |
615.5 | 610 | 30304 |
| 1564 | 6.7 1.1 % |
14-06-2024 14:15:00 Friday |
608.3 615 |
615 | 607.65 | 57593 |
| 1565 | -1.1 -0.18 % |
14-06-2024 13:15:00 Friday |
609 607.9 |
609 | 605.6 | 12436 |
| 1566 | -2.1 -0.34 % |
14-06-2024 12:15:00 Friday |
611.4 609.3 |
614 | 608.5 | 20058 |
| 1567 | 0.85 0.14 % |
14-06-2024 11:15:00 Friday |
610.55 611.4 |
612.9 | 607.95 | 41508 |
| 1568 | 1.2 0.2 % |
14-06-2024 10:15:00 Friday |
607.85 609.05 |
611.15 | 606 | 59659 |
| 1569 | 17.85 3.03 % |
14-06-2024 09:15:00 Friday |
590 607.85 |
609.3 | 590 | 108754 |
| 1570 | 0.5 0.08 % |
13-06-2024 15:15:00 Thursday |
588.5 589 |
590.25 | 587.7 | 3834 |
| 1571 | -3.65 -0.62 % |
13-06-2024 14:15:00 Thursday |
592.15 588.5 |
592.15 | 588.5 | 8738 |
| 1572 | 2.05 0.35 % |
13-06-2024 13:15:00 Thursday |
589.5 591.55 |
593.75 | 587.2 | 16325 |
| 1573 | 3.3 0.56 % |
13-06-2024 12:15:00 Thursday |
586.2 589.5 |
589.5 | 585.45 | 6618 |
| 1574 | 1.05 0.18 % |
13-06-2024 11:15:00 Thursday |
585.15 586.2 |
587.75 | 584.75 | 29121 |
| 1575 | -3.5 -0.59 % |
13-06-2024 10:15:00 Thursday |
588.5 585 |
588.8 | 585 | 7256 |
| 1576 | -1.35 -0.23 % |
13-06-2024 09:15:00 Thursday |
589.95 588.6 |
592 | 584.95 | 23245 |
| 1577 | -0.7 -0.12 % |
12-06-2024 15:15:00 Wednesday |
585.05 584.35 |
585.05 | 583 | 3502 |
| 1578 | -0.4 -0.07 % |
12-06-2024 14:15:00 Wednesday |
585.35 584.95 |
586.7 | 584.25 | 3639 |
| 1579 | -0.4 -0.07 % |
12-06-2024 13:15:00 Wednesday |
586.05 585.65 |
586.55 | 584.55 | 4688 |
| 1580 | 4.65 0.8 % |
12-06-2024 12:15:00 Wednesday |
581 585.65 |
586.9 | 580.4 | 7192 |
| 1581 | -5.15 -0.88 % |
12-06-2024 11:15:00 Wednesday |
585.85 580.7 |
587.6 | 580.4 | 13613 |
| 1582 | 1 0.17 % |
12-06-2024 10:15:00 Wednesday |
584.55 585.55 |
588.65 | 584.45 | 9994 |
| 1583 | 3.75 0.65 % |
12-06-2024 09:15:00 Wednesday |
581.35 585.1 |
586.55 | 581.35 | 14413 |
| 1584 | -0.25 -0.04 % |
11-06-2024 15:15:00 Tuesday |
582.85 582.6 |
582.9 | 581 | 3392 |
| 1585 | -0.5 -0.09 % |
11-06-2024 14:15:00 Tuesday |
583.4 582.9 |
584.7 | 581.1 | 10780 |
| 1586 | 0.25 0.04 % |
11-06-2024 13:15:00 Tuesday |
583 583.25 |
585.9 | 582.9 | 12942 |
| 1587 | -0.2 -0.03 % |
11-06-2024 12:15:00 Tuesday |
583.2 583 |
584.9 | 580.25 | 11770 |
| 1588 | 3.25 0.56 % |
11-06-2024 11:15:00 Tuesday |
580.6 583.85 |
584.5 | 579.75 | 14803 |
| 1589 | -0.4 -0.07 % |
11-06-2024 10:15:00 Tuesday |
581 580.6 |
582.35 | 579 | 12999 |
| 1590 | -0.55 -0.09 % |
11-06-2024 09:15:00 Tuesday |
581.45 580.9 |
583.3 | 577.7 | 28242 |
| 1591 | -1.45 -0.25 % |
10-06-2024 15:15:00 Monday |
582.9 581.45 |
583.75 | 579.25 | 4987 |
| 1592 | 3.3 0.57 % |
10-06-2024 14:15:00 Monday |
579.6 582.9 |
584.3 | 577.25 | 20881 |
| 1593 | 3 0.52 % |
10-06-2024 13:15:00 Monday |
576.7 579.7 |
580.2 | 576.7 | 5510 |
| 1594 | -3.25 -0.56 % |
10-06-2024 12:15:00 Monday |
580.05 576.8 |
582.05 | 576.55 | 6174 |
| 1595 | 0.05 0.01 % |
10-06-2024 11:15:00 Monday |
579.7 579.75 |
584.95 | 579.2 | 9712 |
| 1596 | -6.6 -1.13 % |
10-06-2024 10:15:00 Monday |
585.9 579.3 |
585.9 | 577.45 | 15160 |
| 1597 | -0.8 -0.14 % |
10-06-2024 09:15:00 Monday |
587.7 586.9 |
592.4 | 580.75 | 28959 |
| 1598 | -0.35 -0.06 % |
07-06-2024 15:15:00 Friday |
585.35 585 |
586.35 | 583.5 | 10826 |
| 1599 | 1.05 0.18 % |
07-06-2024 14:15:00 Friday |
584.65 585.7 |
586 | 583.2 | 30334 |
| 1600 | 0.4 0.07 % |
07-06-2024 13:15:00 Friday |
583.95 584.35 |
588.9 | 582.35 | 17137 |
| 1601 | -4.15 -0.71 % |
07-06-2024 12:15:00 Friday |
587.25 583.1 |
588 | 583.1 | 18186 |
| 1602 | 6 1.03 % |
07-06-2024 11:15:00 Friday |
581 587 |
593.4 | 580 | 62423 |
| 1603 | 2.3 0.4 % |
07-06-2024 10:15:00 Friday |
579.1 581.4 |
581.95 | 577.25 | 20998 |
| 1604 | -4.45 -0.76 % |
07-06-2024 09:15:00 Friday |
584 579.55 |
584 | 575 | 41601 |
| 1605 | 2.4 0.41 % |
06-06-2024 15:15:00 Thursday |
582.6 585 |
585 | 582.25 | 21794 |
| 1606 | 1.35 0.23 % |
06-06-2024 14:15:00 Thursday |
582 583.35 |
583.85 | 580 | 10320 |
| 1607 | -1.4 -0.24 % |
06-06-2024 13:15:00 Thursday |
583 581.6 |
584.7 | 580.75 | 11033 |
| 1608 | 4.3 0.74 % |
06-06-2024 12:15:00 Thursday |
578.2 582.5 |
584.15 | 577.85 | 22962 |
| 1609 | 0.5 0.09 % |
06-06-2024 11:15:00 Thursday |
577.25 577.75 |
581.65 | 574.95 | 18941 |
| 1610 | 0.35 0.06 % |
06-06-2024 10:15:00 Thursday |
576.65 577 |
579.55 | 572.9 | 17319 |
| 1611 | -1.3 -0.22 % |
06-06-2024 09:15:00 Thursday |
578.3 577 |
578.65 | 573.4 | 28220 |
| 1612 | 0.5 0.09 % |
05-06-2024 15:15:00 Wednesday |
571.8 572.3 |
573.75 | 570.15 | 5857 |
| 1613 | 2.45 0.43 % |
05-06-2024 14:15:00 Wednesday |
569.15 571.6 |
577 | 567.3 | 30631 |
| 1614 | 9.45 1.69 % |
05-06-2024 13:15:00 Wednesday |
559.85 569.3 |
571 | 558.6 | 16429 |
| 1615 | -1.75 -0.31 % |
05-06-2024 12:15:00 Wednesday |
561.95 560.2 |
563.45 | 555 | 7098 |
| 1616 | 8.9 1.61 % |
05-06-2024 11:15:00 Wednesday |
553.05 561.95 |
565.6 | 548 | 34368 |
| 1617 | 25 4.75 % |
05-06-2024 10:15:00 Wednesday |
526.75 551.75 |
553.35 | 525 | 24471 |
| 1618 | -17.95 -3.29 % |
05-06-2024 09:15:00 Wednesday |
544.85 526.9 |
544.85 | 521.95 | 32461 |
| 1619 | 6.05 1.14 % |
04-06-2024 15:15:00 Tuesday |
530.9 536.95 |
538.1 | 528 | 12970 |
| 1620 | -1.5 -0.28 % |
04-06-2024 14:15:00 Tuesday |
532.3 530.8 |
532.35 | 520.5 | 62630 |
| 1621 | 4.8 0.91 % |
04-06-2024 13:15:00 Tuesday |
527.35 532.15 |
540.65 | 527.35 | 47253 |
| 1622 | 5.05 0.96 % |
04-06-2024 12:15:00 Tuesday |
523.8 528.85 |
532.95 | 507.45 | 93236 |
| 1623 | -16.15 -2.99 % |
04-06-2024 11:15:00 Tuesday |
540.05 523.9 |
546.25 | 520.7 | 122017 |
| 1624 | -23.6 -4.19 % |
04-06-2024 10:15:00 Tuesday |
563.65 540.05 |
563.7 | 539 | 47763 |
| 1625 | -14.55 -2.52 % |
04-06-2024 09:15:00 Tuesday |
578.05 563.5 |
578.95 | 550.1 | 81698 |
| 1626 | 7.45 1.3 % |
03-06-2024 15:15:00 Monday |
574 581.45 |
583.55 | 573.8 | 15632 |
| 1627 | 0.85 0.15 % |
03-06-2024 14:15:00 Monday |
573.25 574.1 |
575.35 | 572.4 | 17851 |
| 1628 | -0.25 -0.04 % |
03-06-2024 13:15:00 Monday |
573 572.75 |
574.9 | 570.55 | 14012 |
| 1629 | 0.8 0.14 % |
03-06-2024 12:15:00 Monday |
571.55 572.35 |
572.65 | 570.35 | 3157 |
| 1630 | -2.9 -0.5 % |
03-06-2024 11:15:00 Monday |
574.5 571.6 |
574.9 | 570.4 | 14306 |
| 1631 | -0.25 -0.04 % |
03-06-2024 10:15:00 Monday |
573.65 573.4 |
574.15 | 570.2 | 24580 |
| 1632 | -1.05 -0.18 % |
03-06-2024 09:15:00 Monday |
575.05 574 |
578.85 | 568.2 | 35784 |
| 1633 | 0.55 0.1 % |
31-05-2024 15:15:00 Friday |
557.7 558.25 |
561.3 | 555.55 | 3284 |
| 1634 | 6.8 1.23 % |
31-05-2024 14:15:00 Friday |
550.9 557.7 |
558 | 548.15 | 16052 |
| 1635 | 1.75 0.32 % |
31-05-2024 13:15:00 Friday |
548.95 550.7 |
551.1 | 546.8 | 5863 |
| 1636 | -0.1 -0.02 % |
31-05-2024 12:15:00 Friday |
548.95 548.85 |
549.45 | 548.2 | 8840 |
| 1637 | -2 -0.36 % |
31-05-2024 11:15:00 Friday |
550.55 548.55 |
550.6 | 547.5 | 5272 |
| 1638 | 0.45 0.08 % |
31-05-2024 10:15:00 Friday |
550 550.45 |
551.55 | 548.2 | 5041 |
| 1639 | -11.15 -1.99 % |
31-05-2024 09:15:00 Friday |
561.25 550.1 |
561.25 | 550.1 | 11512 |
| 1640 | 0.6 0.11 % |
30-05-2024 15:15:00 Thursday |
556.5 557.1 |
561.9 | 555.15 | 5288 |
| 1641 | -2 -0.36 % |
30-05-2024 14:15:00 Thursday |
558.85 556.85 |
559.55 | 554.85 | 19318 |
| 1642 | -1.1 -0.2 % |
30-05-2024 13:15:00 Thursday |
559.95 558.85 |
561.25 | 558.75 | 5172 |
| 1643 | 0.7 0.13 % |
30-05-2024 12:15:00 Thursday |
559.1 559.8 |
561.45 | 557.75 | 9865 |
| 1644 | -4.35 -0.77 % |
30-05-2024 11:15:00 Thursday |
562.85 558.5 |
563.5 | 558.05 | 16045 |
| 1645 | 3.2 0.57 % |
30-05-2024 10:15:00 Thursday |
559.8 563 |
563.45 | 559.2 | 10477 |
| 1646 | -8.1 -1.43 % |
30-05-2024 09:15:00 Thursday |
568 559.9 |
568 | 558.85 | 60664 |
| 1647 | 1.2 0.21 % |
29-05-2024 15:15:00 Wednesday |
565.8 567 |
568.1 | 565.25 | 1392 |
| 1648 | -4 -0.7 % |
29-05-2024 14:15:00 Wednesday |
569.8 565.8 |
570.15 | 565.5 | 3743 |
| 1649 | -0.65 -0.11 % |
29-05-2024 13:15:00 Wednesday |
570.5 569.85 |
572.85 | 568.55 | 2810 |
| 1650 | -1.4 -0.24 % |
29-05-2024 12:15:00 Wednesday |
571.9 570.5 |
572.05 | 569.8 | 4049 |
| 1651 | 2.2 0.39 % |
29-05-2024 11:15:00 Wednesday |
568.8 571 |
571 | 567.85 | 2768 |
| 1652 | -0.85 -0.15 % |
29-05-2024 10:15:00 Wednesday |
569.65 568.8 |
570.75 | 568.2 | 9807 |
| 1653 | -6.85 -1.19 % |
29-05-2024 09:15:00 Wednesday |
576.5 569.65 |
576.5 | 567 | 12130 |
| 1654 | -0.9 -0.16 % |
28-05-2024 15:15:00 Tuesday |
572.4 571.5 |
572.95 | 571.1 | 9695 |
| 1655 | -3.35 -0.58 % |
28-05-2024 14:15:00 Tuesday |
576.15 572.8 |
576.6 | 572.1 | 9955 |
| 1656 | -3.15 -0.54 % |
28-05-2024 13:15:00 Tuesday |
578.85 575.7 |
580.15 | 574.6 | 7328 |
| 1657 | 2.75 0.48 % |
28-05-2024 12:15:00 Tuesday |
576 578.75 |
580.2 | 572.5 | 16676 |
| 1658 | -7.15 -1.23 % |
28-05-2024 11:15:00 Tuesday |
582.75 575.6 |
583 | 575.45 | 12868 |
| 1659 | 2.6 0.45 % |
28-05-2024 10:15:00 Tuesday |
580.45 583.05 |
583.2 | 580.3 | 12407 |
| 1660 | -5.9 -1.01 % |
28-05-2024 09:15:00 Tuesday |
586.65 580.75 |
586.65 | 578.6 | 41284 |
| 1661 | 1.4 0.24 % |
27-05-2024 15:15:00 Monday |
580 581.4 |
582.65 | 580 | 10557 |
| 1662 | -4.8 -0.82 % |
27-05-2024 14:15:00 Monday |
584.85 580.05 |
585.45 | 578.55 | 26329 |
| 1663 | 1.05 0.18 % |
27-05-2024 13:15:00 Monday |
583.85 584.9 |
586.4 | 582.7 | 13565 |
| 1664 | 1.3 0.22 % |
27-05-2024 12:15:00 Monday |
581.85 583.15 |
584.5 | 581.25 | 10568 |
| 1665 | -0.95 -0.16 % |
27-05-2024 11:15:00 Monday |
583.05 582.1 |
584.05 | 581.35 | 10122 |
| 1666 | 2.75 0.47 % |
27-05-2024 10:15:00 Monday |
580.35 583.1 |
583.55 | 578 | 16542 |
| 1667 | 4.8 0.84 % |
27-05-2024 09:15:00 Monday |
574.7 579.5 |
580.5 | 568.8 | 42488 |
| 1668 | -1.35 -0.24 % |
24-05-2024 15:15:00 Friday |
570.15 568.8 |
570.6 | 568 | 2475 |
| 1669 | -1.7 -0.3 % |
24-05-2024 14:15:00 Friday |
572.95 571.25 |
573.15 | 568.4 | 8604 |
| 1670 | 3.05 0.54 % |
24-05-2024 13:15:00 Friday |
569.8 572.85 |
572.95 | 569.8 | 4186 |
| 1671 | 2 0.35 % |
24-05-2024 12:15:00 Friday |
568 570 |
570.65 | 565.15 | 4264 |
| 1672 | 0.05 0.01 % |
24-05-2024 11:15:00 Friday |
567.95 568 |
569.45 | 567.6 | 5039 |
| 1673 | 0.5 0.09 % |
24-05-2024 10:15:00 Friday |
567.7 568.2 |
570 | 567.6 | 4332 |
| 1674 | 0.5 0.09 % |
24-05-2024 09:15:00 Friday |
567.2 567.7 |
571.5 | 563.9 | 11594 |
| 1675 | -0.15 -0.03 % |
23-05-2024 15:15:00 Thursday |
567.2 567.05 |
568.5 | 567 | 5807 |
| 1676 | 0.85 0.15 % |
23-05-2024 14:15:00 Thursday |
566.45 567.3 |
567.3 | 565 | 11194 |
| 1677 | 1 0.18 % |
23-05-2024 13:15:00 Thursday |
565.8 566.8 |
567.55 | 562.35 | 17748 |
| 1678 | -1.05 -0.19 % |
23-05-2024 12:15:00 Thursday |
567.2 566.15 |
567.85 | 565.55 | 27273 |
| 1679 | -1.05 -0.18 % |
23-05-2024 11:15:00 Thursday |
568.5 567.45 |
568.85 | 566.75 | 5445 |
| 1680 | -1.25 -0.22 % |
23-05-2024 10:15:00 Thursday |
569.75 568.5 |
570.05 | 563.5 | 15461 |
| 1681 | -3.25 -0.57 % |
23-05-2024 09:15:00 Thursday |
573.25 570 |
576.2 | 567.85 | 40382 |
| 1682 | 0.05 0.01 % |
22-05-2024 15:15:00 Wednesday |
573.4 573.45 |
573.8 | 572.2 | 1391 |
| 1683 | 0.1 0.02 % |
22-05-2024 14:15:00 Wednesday |
573.2 573.3 |
574.25 | 571.6 | 9645 |
| 1684 | 0.3 0.05 % |
22-05-2024 13:15:00 Wednesday |
572.6 572.9 |
575.6 | 572.6 | 9822 |
| 1685 | -1.35 -0.24 % |
22-05-2024 12:15:00 Wednesday |
573.35 572 |
574 | 571.5 | 3146 |
| 1686 | -0.6 -0.1 % |
22-05-2024 11:15:00 Wednesday |
573.95 573.35 |
574.2 | 571.45 | 4243 |
| 1687 | 2.95 0.52 % |
22-05-2024 10:15:00 Wednesday |
570.3 573.25 |
573.5 | 569.2 | 5977 |
| 1688 | 1.35 0.24 % |
22-05-2024 09:15:00 Wednesday |
569.15 570.5 |
571.45 | 564.95 | 8188 |
| 1689 | -1.1 -0.19 % |
21-05-2024 15:15:00 Tuesday |
568.95 567.85 |
570 | 567.85 | 6306 |
| 1690 | 1 0.18 % |
21-05-2024 14:15:00 Tuesday |
567.95 568.95 |
569.45 | 566.2 | 11087 |
| 1691 | -0.95 -0.17 % |
21-05-2024 13:15:00 Tuesday |
568.7 567.75 |
569.95 | 567.35 | 11604 |
| 1692 | 0.25 0.04 % |
21-05-2024 12:15:00 Tuesday |
568.75 569 |
569.6 | 568 | 13175 |
| 1693 | 0.25 0.04 % |
21-05-2024 11:15:00 Tuesday |
568.5 568.75 |
569.85 | 567.65 | 6903 |
| 1694 | 2.8 0.5 % |
21-05-2024 10:15:00 Tuesday |
565.5 568.3 |
569 | 565.3 | 17413 |
| 1695 | -5.2 -0.91 % |
21-05-2024 09:15:00 Tuesday |
570.65 565.45 |
572 | 561.65 | 32795 |
| 1696 | 0.5 0.09 % |
18-05-2024 12:15:00 Saturday |
570.75 571.25 |
571.45 | 569.75 | 3335 |
| 1697 | -3.95 -0.69 % |
18-05-2024 11:15:00 Saturday |
574.85 570.9 |
574.85 | 569.45 | 579 |
| 1698 | -1.55 -0.27 % |
18-05-2024 09:15:00 Saturday |
571.95 570.4 |
574.65 | 569.3 | 7720 |
| 1699 | -0.35 -0.06 % |
17-05-2024 15:15:00 Friday |
570.95 570.6 |
572.65 | 570.05 | 3549 |
| 1700 | 3.05 0.54 % |
17-05-2024 14:15:00 Friday |
568.25 571.3 |
572 | 567.2 | 10483 |
| 1701 | 0 0 % |
17-05-2024 13:15:00 Friday |
568 568 |
569.5 | 566.85 | 2101 |
| 1702 | -0.15 -0.03 % |
17-05-2024 12:15:00 Friday |
568.1 567.95 |
568.45 | 566 | 4383 |
| 1703 | -3.1 -0.54 % |
17-05-2024 11:15:00 Friday |
571.4 568.3 |
571.65 | 568 | 15752 |
| 1704 | -0.75 -0.13 % |
17-05-2024 10:15:00 Friday |
572.1 571.35 |
574 | 569.85 | 6650 |
| 1705 | -1.1 -0.19 % |
17-05-2024 09:15:00 Friday |
573 571.9 |
573.85 | 569.5 | 8703 |
| 1706 | 1 0.18 % |
16-05-2024 15:15:00 Thursday |
568.5 569.5 |
569.65 | 568.05 | 6239 |
| 1707 | 0.9 0.16 % |
16-05-2024 14:15:00 Thursday |
567.6 568.5 |
571.5 | 567.2 | 11978 |
| 1708 | -3.8 -0.67 % |
16-05-2024 13:15:00 Thursday |
570.65 566.85 |
571.6 | 566.45 | 7513 |
| 1709 | -1.55 -0.27 % |
16-05-2024 12:15:00 Thursday |
572.6 571.05 |
572.6 | 569.7 | 8857 |
| 1710 | 1.25 0.22 % |
16-05-2024 11:15:00 Thursday |
571.3 572.55 |
572.9 | 565.7 | 17118 |
| 1711 | 3.5 0.62 % |
16-05-2024 10:15:00 Thursday |
567.8 571.3 |
574.5 | 565.9 | 31200 |
| 1712 | 2.65 0.47 % |
16-05-2024 09:15:00 Thursday |
565 567.65 |
571.35 | 562 | 36690 |
| 1713 | 1.05 0.19 % |
15-05-2024 15:15:00 Wednesday |
561.35 562.4 |
562.4 | 560.4 | 4133 |
| 1714 | 1.4 0.25 % |
15-05-2024 14:15:00 Wednesday |
560.6 562 |
562 | 559.4 | 4744 |
| 1715 | -1.95 -0.35 % |
15-05-2024 13:15:00 Wednesday |
563.5 561.55 |
563.95 | 558.95 | 7007 |
| 1716 | 0.65 0.12 % |
15-05-2024 12:15:00 Wednesday |
563 563.65 |
564.35 | 562.1 | 5881 |
| 1717 | -2.4 -0.42 % |
15-05-2024 11:15:00 Wednesday |
565.05 562.65 |
565.85 | 562.5 | 3954 |
| 1718 | 0.15 0.03 % |
15-05-2024 10:15:00 Wednesday |
565.25 565.4 |
566.85 | 563.05 | 6612 |
| 1719 | -3.3 -0.58 % |
15-05-2024 09:15:00 Wednesday |
568.85 565.55 |
569.95 | 562.8 | 22931 |
| 1720 | -1.55 -0.27 % |
14-05-2024 15:15:00 Tuesday |
564.55 563 |
565.7 | 563 | 3865 |
| 1721 | 0.4 0.07 % |
14-05-2024 14:15:00 Tuesday |
564.5 564.9 |
565.4 | 562.95 | 5595 |
| 1722 | 0.05 0.01 % |
14-05-2024 13:15:00 Tuesday |
565.35 565.4 |
566.5 | 564.95 | 7182 |
| 1723 | 1.5 0.27 % |
14-05-2024 12:15:00 Tuesday |
564.5 566 |
566.2 | 563.65 | 6526 |
| 1724 | 0.2 0.04 % |
14-05-2024 11:15:00 Tuesday |
563.9 564.1 |
564.8 | 562 | 5901 |
| 1725 | 2.95 0.53 % |
14-05-2024 10:15:00 Tuesday |
560.55 563.5 |
564.65 | 559.95 | 7911 |
| 1726 | -1.2 -0.21 % |
14-05-2024 09:15:00 Tuesday |
560.55 559.35 |
563.65 | 556.2 | 33480 |
| 1727 | 0.55 0.1 % |
13-05-2024 15:15:00 Monday |
558.25 558.8 |
559.75 | 557.55 | 6805 |
| 1728 | 9.35 1.7 % |
13-05-2024 14:15:00 Monday |
549 558.35 |
558.45 | 548.3 | 26876 |
| 1729 | -0.6 -0.11 % |
13-05-2024 13:15:00 Monday |
549 548.4 |
549 | 543 | 5099 |
| 1730 | 5.8 1.07 % |
13-05-2024 12:15:00 Monday |
542.7 548.5 |
548.5 | 542.4 | 3331 |
| 1731 | 2.1 0.39 % |
13-05-2024 11:15:00 Monday |
541.1 543.2 |
543.2 | 540 | 2448 |
| 1732 | 2.15 0.4 % |
13-05-2024 10:15:00 Monday |
539.45 541.6 |
543.65 | 537 | 7704 |
| 1733 | -4.25 -0.78 % |
13-05-2024 09:15:00 Monday |
543.4 539.15 |
545 | 536 | 14763 |
| 1734 | 1.4 0.26 % |
10-05-2024 15:15:00 Friday |
542.9 544.3 |
544.5 | 542.1 | 4408 |
| 1735 | -0.35 -0.06 % |
10-05-2024 14:15:00 Friday |
543.35 543 |
544.4 | 541.75 | 3689 |
| 1736 | 1.35 0.25 % |
10-05-2024 13:15:00 Friday |
542.75 544.1 |
545.95 | 541.85 | 3927 |
| 1737 | -2.15 -0.39 % |
10-05-2024 12:15:00 Friday |
544.9 542.75 |
546.4 | 542.45 | 3840 |
| 1738 | -2.7 -0.49 % |
10-05-2024 11:15:00 Friday |
547.45 544.75 |
549.3 | 544.6 | 66487 |
| 1739 | 0.05 0.01 % |
10-05-2024 10:15:00 Friday |
547.95 548 |
551.8 | 547 | 8640 |
| 1740 | -4.05 -0.73 % |
10-05-2024 09:15:00 Friday |
551.85 547.8 |
553.35 | 538.15 | 55719 |
| 1741 | 0.3 0.05 % |
09-05-2024 15:15:00 Thursday |
550.65 550.95 |
551 | 549 | 8991 |
| 1742 | -4.9 -0.88 % |
09-05-2024 14:15:00 Thursday |
555.45 550.55 |
555.9 | 550.05 | 15887 |
| 1743 | 1 0.18 % |
09-05-2024 13:15:00 Thursday |
554.45 555.45 |
556.75 | 552.6 | 11458 |
| 1744 | -3.4 -0.61 % |
09-05-2024 12:15:00 Thursday |
558.1 554.7 |
558.35 | 553.5 | 10020 |
| 1745 | -0.1 -0.02 % |
09-05-2024 11:15:00 Thursday |
558.25 558.15 |
560.1 | 556.75 | 13310 |
| 1746 | -4.3 -0.76 % |
09-05-2024 10:15:00 Thursday |
562.3 558 |
563.3 | 557.5 | 15728 |
| 1747 | -3.2 -0.57 % |
09-05-2024 09:15:00 Thursday |
565 561.8 |
568.5 | 560 | 20573 |
| 1748 | 0.45 0.08 % |
08-05-2024 15:15:00 Wednesday |
563.45 563.9 |
565 | 563 | 4542 |
| 1749 | 1.35 0.24 % |
08-05-2024 14:15:00 Wednesday |
562.25 563.6 |
563.6 | 560.25 | 7101 |
| 1750 | -3.35 -0.59 % |
08-05-2024 13:15:00 Wednesday |
565.55 562.2 |
566.55 | 561.45 | 5190 |
| 1751 | 0.15 0.03 % |
08-05-2024 12:15:00 Wednesday |
565.2 565.35 |
566.4 | 563.05 | 8675 |
| 1752 | 2.35 0.42 % |
08-05-2024 11:15:00 Wednesday |
562.95 565.3 |
565.6 | 562.95 | 6637 |
| 1753 | -3.9 -0.69 % |
08-05-2024 10:15:00 Wednesday |
566.85 562.95 |
566.85 | 560.25 | 22826 |
| 1754 | 1.1 0.19 % |
08-05-2024 09:15:00 Wednesday |
566 567.1 |
571 | 563.4 | 84399 |
| 1755 | 1.95 0.34 % |
07-05-2024 15:15:00 Tuesday |
566.05 568 |
568 | 565.5 | 2777 |
| 1756 | -0.95 -0.17 % |
07-05-2024 14:15:00 Tuesday |
567.05 566.1 |
568.05 | 564.35 | 4611 |
| 1757 | 6.1 1.09 % |
07-05-2024 13:15:00 Tuesday |
560.9 567 |
567.6 | 560.9 | 4370 |
| 1758 | -5.85 -1.03 % |
07-05-2024 12:15:00 Tuesday |
567.55 561.7 |
568.4 | 559.25 | 8440 |
| 1759 | -6.2 -1.08 % |
07-05-2024 11:15:00 Tuesday |
574.2 568 |
574.2 | 567.4 | 8579 |
| 1760 | -6.5 -1.12 % |
07-05-2024 10:15:00 Tuesday |
581.5 575 |
582.65 | 572.6 | 14608 |
| 1761 | 4.95 0.86 % |
07-05-2024 09:15:00 Tuesday |
576.65 581.6 |
584.65 | 572.5 | 27028 |
| 1762 | 1.7 0.3 % |
06-05-2024 15:15:00 Monday |
571 572.7 |
572.8 | 570 | 4854 |
| 1763 | -1.85 -0.32 % |
06-05-2024 14:15:00 Monday |
573.2 571.35 |
574.75 | 571 | 8195 |
| 1764 | 0.15 0.03 % |
06-05-2024 13:15:00 Monday |
572.95 573.1 |
574 | 571.65 | 6448 |
| 1765 | -1.1 -0.19 % |
06-05-2024 12:15:00 Monday |
574.15 573.05 |
574.2 | 571.5 | 5162 |
| 1766 | 1 0.17 % |
06-05-2024 11:15:00 Monday |
573.35 574.35 |
574.75 | 571.75 | 5712 |
| 1767 | -2.25 -0.39 % |
06-05-2024 10:15:00 Monday |
575.6 573.35 |
576.05 | 572.75 | 13886 |
| 1768 | 0.85 0.15 % |
06-05-2024 09:15:00 Monday |
574.95 575.8 |
578.35 | 572 | 40017 |
| 1769 | 1.7 0.3 % |
03-05-2024 15:15:00 Friday |
570.3 572 |
572.15 | 570.3 | 3117 |
| 1770 | 2.2 0.39 % |
03-05-2024 14:15:00 Friday |
568.85 571.05 |
571.05 | 567.65 | 5323 |
| 1771 | 0.15 0.03 % |
03-05-2024 13:15:00 Friday |
568.5 568.65 |
569 | 565.15 | 5408 |
| 1772 | 0.35 0.06 % |
03-05-2024 12:15:00 Friday |
568.3 568.65 |
570.4 | 567.1 | 4862 |
| 1773 | -6.85 -1.19 % |
03-05-2024 11:15:00 Friday |
575.1 568.25 |
575.4 | 567.95 | 9946 |
| 1774 | 1.25 0.22 % |
03-05-2024 10:15:00 Friday |
574.55 575.8 |
576.95 | 573.9 | 3600 |
| 1775 | -5.7 -0.98 % |
03-05-2024 09:15:00 Friday |
580.45 574.75 |
580.45 | 574.65 | 7046 |
| 1776 | -0.8 -0.14 % |
02-05-2024 15:15:00 Thursday |
576.25 575.45 |
576.25 | 575.25 | 5178 |
| 1777 | -0.95 -0.16 % |
02-05-2024 14:15:00 Thursday |
577.35 576.4 |
577.9 | 576 | 8992 |
| 1778 | -1.2 -0.21 % |
02-05-2024 13:15:00 Thursday |
578.9 577.7 |
579.25 | 577.1 | 4872 |
| 1779 | 0.9 0.16 % |
02-05-2024 12:15:00 Thursday |
577.9 578.8 |
579.6 | 577.9 | 7457 |
| 1780 | 0.95 0.16 % |
02-05-2024 11:15:00 Thursday |
577.2 578.15 |
579.35 | 575.7 | 10116 |
| 1781 | -2.4 -0.41 % |
02-05-2024 10:15:00 Thursday |
579.6 577.2 |
579.6 | 577 | 10864 |
| 1782 | 0 0 % |
02-05-2024 09:15:00 Thursday |
579.6 579.6 |
584.3 | 577.35 | 25429 |
| 1783 | 1.4 0.24 % |
30-04-2024 15:15:00 Tuesday |
576.8 578.2 |
578.5 | 576 | 11280 |
| 1784 | -2.45 -0.42 % |
30-04-2024 14:15:00 Tuesday |
579 576.55 |
580 | 575.35 | 16191 |
| 1785 | -0.15 -0.03 % |
30-04-2024 13:15:00 Tuesday |
578.5 578.35 |
581.05 | 577.2 | 10465 |
| 1786 | -0.3 -0.05 % |
30-04-2024 12:15:00 Tuesday |
578.9 578.6 |
583.5 | 578.5 | 13756 |
| 1787 | -5 -0.86 % |
30-04-2024 11:15:00 Tuesday |
584.1 579.1 |
586.6 | 578.85 | 19906 |
| 1788 | -4.95 -0.84 % |
30-04-2024 10:15:00 Tuesday |
588.6 583.65 |
588.8 | 582.7 | 17822 |
| 1789 | 3 0.51 % |
30-04-2024 09:15:00 Tuesday |
585.35 588.35 |
591.25 | 585 | 59901 |
| 1790 | 1.2 0.21 % |
29-04-2024 15:15:00 Monday |
583 584.2 |
584.5 | 582.7 | 5826 |
| 1791 | 2 0.34 % |
29-04-2024 14:15:00 Monday |
581.2 583.2 |
583.45 | 579.95 | 6895 |
| 1792 | -0.95 -0.16 % |
29-04-2024 13:15:00 Monday |
581.9 580.95 |
582.2 | 580 | 5841 |
| 1793 | -0.25 -0.04 % |
29-04-2024 12:15:00 Monday |
581.95 581.7 |
582.95 | 581.05 | 2905 |
| 1794 | -1.2 -0.21 % |
29-04-2024 11:15:00 Monday |
583.1 581.9 |
585.1 | 581 | 11531 |
| 1795 | -1.9 -0.32 % |
29-04-2024 10:15:00 Monday |
585 583.1 |
586 | 582.65 | 20403 |
| 1796 | 7.9 1.37 % |
29-04-2024 09:15:00 Monday |
576.8 584.7 |
585.25 | 571.8 | 53454 |
| 1797 | 5 0.88 % |
26-04-2024 15:15:00 Friday |
567 572 |
573.35 | 566.8 | 23119 |
| 1798 | 2.7 0.48 % |
26-04-2024 14:15:00 Friday |
564.3 567 |
568.2 | 563.2 | 37446 |
| 1799 | -2.75 -0.48 % |
26-04-2024 13:15:00 Friday |
567.1 564.35 |
567.35 | 561.9 | 40691 |
| 1800 | -0.45 -0.08 % |
26-04-2024 12:15:00 Friday |
567.95 567.5 |
569.2 | 566 | 30246 |
| 1801 | -3 -0.53 % |
26-04-2024 11:15:00 Friday |
570.7 567.7 |
571.35 | 567.25 | 30997 |
| 1802 | -2.75 -0.48 % |
26-04-2024 10:15:00 Friday |
573 570.25 |
574.5 | 567.45 | 49922 |
| 1803 | -12.6 -2.15 % |
26-04-2024 09:15:00 Friday |
585.95 573.35 |
585.95 | 573.35 | 166271 |
| 1804 | 0.05 0.01 % |
25-04-2024 15:15:00 Thursday |
577.45 577.5 |
577.95 | 576.35 | 31428 |
| 1805 | -0.45 -0.08 % |
25-04-2024 14:15:00 Thursday |
577.95 577.5 |
578.85 | 576.6 | 47032 |
| 1806 | -1.15 -0.2 % |
25-04-2024 13:15:00 Thursday |
579.05 577.9 |
579.25 | 576 | 52282 |
| 1807 | -1.05 -0.18 % |
25-04-2024 12:15:00 Thursday |
580.05 579 |
581.8 | 578.55 | 31040 |
| 1808 | -0.7 -0.12 % |
25-04-2024 11:15:00 Thursday |
581.15 580.45 |
583.35 | 577.65 | 43163 |
| 1809 | -6.15 -1.05 % |
25-04-2024 10:15:00 Thursday |
587.3 581.15 |
587.4 | 577 | 101546 |
| 1810 | -13.1 -2.18 % |
25-04-2024 09:15:00 Thursday |
600 586.9 |
600 | 585.7 | 140472 |
| 1811 | -2.7 -0.44 % |
24-04-2024 15:15:00 Wednesday |
607.6 604.9 |
609.5 | 604.9 | 6022 |
| 1812 | -1.55 -0.25 % |
24-04-2024 14:15:00 Wednesday |
609.25 607.7 |
611 | 606.15 | 45983 |
| 1813 | 3.85 0.64 % |
24-04-2024 13:15:00 Wednesday |
605.4 609.25 |
609.4 | 604 | 11010 |
| 1814 | 0.7 0.12 % |
24-04-2024 12:15:00 Wednesday |
605.2 605.9 |
606.55 | 604.3 | 10129 |
| 1815 | -1 -0.16 % |
24-04-2024 11:15:00 Wednesday |
606.4 605.4 |
606.4 | 602.8 | 7214 |
| 1816 | -4.3 -0.7 % |
24-04-2024 10:15:00 Wednesday |
610.55 606.25 |
612.1 | 602.95 | 35505 |
| 1817 | -0.85 -0.14 % |
24-04-2024 09:15:00 Wednesday |
611 610.15 |
615.3 | 606.65 | 49178 |
| 1818 | 2.45 0.41 % |
23-04-2024 15:15:00 Tuesday |
604.55 607 |
607 | 604 | 9077 |
| 1819 | 6.05 1.01 % |
23-04-2024 14:15:00 Tuesday |
597.95 604 |
605 | 597.25 | 17985 |
| 1820 | 1.7 0.29 % |
23-04-2024 13:15:00 Tuesday |
595.85 597.55 |
598.9 | 595.5 | 4002 |
| 1821 | 2.25 0.38 % |
23-04-2024 12:15:00 Tuesday |
594.1 596.35 |
597.4 | 593.05 | 3473 |
| 1822 | -1 -0.17 % |
23-04-2024 11:15:00 Tuesday |
596 595 |
596.2 | 592.3 | 34778 |
| 1823 | 0.55 0.09 % |
23-04-2024 10:15:00 Tuesday |
595.05 595.6 |
596.45 | 592.7 | 10005 |
| 1824 | 5.1 0.86 % |
23-04-2024 09:15:00 Tuesday |
589.95 595.05 |
595.45 | 585.25 | 13073 |
| 1825 | 0.9 0.15 % |
22-04-2024 15:15:00 Monday |
585.35 586.25 |
586.6 | 584.5 | 10085 |
| 1826 | -0.4 -0.07 % |
22-04-2024 14:15:00 Monday |
586 585.6 |
587 | 585.2 | 8513 |
| 1827 | 0.75 0.13 % |
22-04-2024 13:15:00 Monday |
585.1 585.85 |
586.6 | 584.5 | 3525 |
| 1828 | -2.5 -0.43 % |
22-04-2024 12:15:00 Monday |
587.6 585.1 |
588.95 | 584.35 | 9740 |
| 1829 | 0.15 0.03 % |
22-04-2024 11:15:00 Monday |
587.4 587.55 |
590.2 | 586.25 | 8763 |
| 1830 | -2.35 -0.4 % |
22-04-2024 10:15:00 Monday |
589.05 586.7 |
590.2 | 584.15 | 12427 |
| 1831 | -14.55 -2.41 % |
22-04-2024 09:15:00 Monday |
603 588.45 |
605.6 | 587 | 40040 |
| 1832 | -2.25 -0.38 % |
19-04-2024 15:15:00 Friday |
598.3 596.05 |
599 | 594.4 | 8843 |
| 1833 | 1.8 0.3 % |
19-04-2024 14:15:00 Friday |
596.5 598.3 |
598.45 | 594.95 | 10253 |
| 1834 | 1.35 0.23 % |
19-04-2024 13:15:00 Friday |
595.35 596.7 |
597.45 | 592 | 6745 |
| 1835 | 4.8 0.81 % |
19-04-2024 12:15:00 Friday |
590.45 595.25 |
596.55 | 589.55 | 8652 |
| 1836 | 5.35 0.91 % |
19-04-2024 11:15:00 Friday |
585.05 590.4 |
592.5 | 584.3 | 10162 |
| 1837 | 2.1 0.36 % |
19-04-2024 10:15:00 Friday |
582.55 584.65 |
585.1 | 581.2 | 16987 |
| 1838 | -1.7 -0.29 % |
19-04-2024 09:15:00 Friday |
584.5 582.8 |
589 | 579.5 | 38954 |
| 1839 | 2.95 0.5 % |
18-04-2024 15:15:00 Thursday |
592.05 595 |
595.7 | 591.3 | 2332 |
| 1840 | -4.3 -0.72 % |
18-04-2024 14:15:00 Thursday |
595.85 591.55 |
597.15 | 591.45 | 3392 |
| 1841 | -2.45 -0.41 % |
18-04-2024 13:15:00 Thursday |
598.3 595.85 |
598.3 | 595.35 | 3119 |
| 1842 | 2.45 0.41 % |
18-04-2024 12:15:00 Thursday |
595.9 598.35 |
598.95 | 595.9 | 5653 |
| 1843 | 1.1 0.18 % |
18-04-2024 11:15:00 Thursday |
594.85 595.95 |
596 | 593.35 | 5948 |
| 1844 | 0.6 0.1 % |
18-04-2024 10:15:00 Thursday |
594 594.6 |
595.85 | 592.55 | 4836 |
| 1845 | 5.4 0.92 % |
18-04-2024 09:15:00 Thursday |
588 593.4 |
597.5 | 587.3 | 20030 |
| 1846 | 1.5 0.26 % |
16-04-2024 15:15:00 Tuesday |
583.95 585.45 |
585.45 | 582 | 9350 |
| 1847 | -9.35 -1.58 % |
16-04-2024 14:15:00 Tuesday |
592.15 582.8 |
592.45 | 582.8 | 17073 |
| 1848 | 2.65 0.45 % |
16-04-2024 13:15:00 Tuesday |
589.5 592.15 |
594.65 | 585 | 24186 |
| 1849 | -11.4 -1.9 % |
16-04-2024 12:15:00 Tuesday |
600.65 589.25 |
600.95 | 589.25 | 19990 |
| 1850 | -1.4 -0.23 % |
16-04-2024 11:15:00 Tuesday |
601.9 600.5 |
602.95 | 599.4 | 11413 |
| 1851 | 1.1 0.18 % |
16-04-2024 10:15:00 Tuesday |
601.1 602.2 |
604.55 | 599.45 | 11912 |
| 1852 | 4.35 0.73 % |
16-04-2024 09:15:00 Tuesday |
597.55 601.9 |
602 | 591.9 | 33246 |
| 1853 | 4.5 0.75 % |
15-04-2024 15:15:00 Monday |
598.5 603 |
603 | 596 | 4730 |
| 1854 | -1.4 -0.23 % |
15-04-2024 14:15:00 Monday |
599.5 598.1 |
600.75 | 597 | 9028 |
| 1855 | -2.95 -0.49 % |
15-04-2024 13:15:00 Monday |
602.45 599.5 |
603 | 598.2 | 4910 |
| 1856 | 1.75 0.29 % |
15-04-2024 12:15:00 Monday |
600 601.75 |
603.5 | 599.8 | 8898 |
| 1857 | 0.25 0.04 % |
15-04-2024 11:15:00 Monday |
598.7 598.95 |
599.5 | 597.5 | 2470 |
| 1858 | 2.45 0.41 % |
15-04-2024 10:15:00 Monday |
596.15 598.6 |
599.8 | 595.5 | 10740 |
| 1859 | 0.85 0.14 % |
15-04-2024 09:15:00 Monday |
595.15 596 |
607.5 | 593.9 | 49298 |
| 1860 | -1.35 -0.22 % |
12-04-2024 15:15:00 Friday |
608.2 606.85 |
608.3 | 605.65 | 71301 |
| 1861 | -1.1 -0.18 % |
12-04-2024 14:15:00 Friday |
610 608.9 |
610.15 | 606.35 | 15311 |
| 1862 | -4.4 -0.71 % |
12-04-2024 13:15:00 Friday |
615.4 611 |
615.9 | 611 | 48502 |
| 1863 | 8.25 1.36 % |
12-04-2024 12:15:00 Friday |
607 615.25 |
615.5 | 604.95 | 64445 |
| 1864 | 1 0.17 % |
12-04-2024 11:15:00 Friday |
605.5 606.5 |
607.5 | 604.7 | 3800 |
| 1865 | -0.9 -0.15 % |
12-04-2024 10:15:00 Friday |
606.25 605.35 |
607 | 604.7 | 3971 |
| 1866 | 8.95 1.5 % |
12-04-2024 09:15:00 Friday |
597.55 606.5 |
607.1 | 597 | 23763 |
| 1867 | 1.45 0.24 % |
10-04-2024 15:15:00 Wednesday |
595.55 597 |
597 | 595.35 | 8360 |
| 1868 | -1.9 -0.32 % |
10-04-2024 14:15:00 Wednesday |
597.75 595.85 |
598.3 | 595.25 | 9360 |
| 1869 | -1.15 -0.19 % |
10-04-2024 13:15:00 Wednesday |
598.9 597.75 |
599.75 | 597 | 7114 |
| 1870 | -2.35 -0.39 % |
10-04-2024 12:15:00 Wednesday |
601.25 598.9 |
601.6 | 598.15 | 6577 |
| 1871 | -0.2 -0.03 % |
10-04-2024 11:15:00 Wednesday |
601.65 601.45 |
601.8 | 599.4 | 3891 |
| 1872 | 1.15 0.19 % |
10-04-2024 10:15:00 Wednesday |
600.45 601.6 |
602.85 | 599.05 | 2556 |
| 1873 | -3 -0.5 % |
10-04-2024 09:15:00 Wednesday |
603.2 600.2 |
604.8 | 598 | 10277 |
| 1874 | 0.5 0.08 % |
09-04-2024 15:15:00 Tuesday |
597 597.5 |
597.75 | 596.45 | 2083 |
| 1875 | -0.3 -0.05 % |
09-04-2024 14:15:00 Tuesday |
597.2 596.9 |
598.6 | 595.9 | 3471 |
| 1876 | 1.5 0.25 % |
09-04-2024 13:15:00 Tuesday |
596.45 597.95 |
598.55 | 595 | 4712 |
| 1877 | -1.05 -0.18 % |
09-04-2024 12:15:00 Tuesday |
598.4 597.35 |
599.15 | 596.9 | 1670 |
| 1878 | 2.55 0.43 % |
09-04-2024 11:15:00 Tuesday |
596 598.55 |
599.5 | 595.5 | 4342 |
| 1879 | -8 -1.32 % |
09-04-2024 10:15:00 Tuesday |
604.05 596.05 |
605.05 | 596.05 | 8302 |
| 1880 | -2.35 -0.39 % |
09-04-2024 09:15:00 Tuesday |
606.35 604 |
606.6 | 601 | 6862 |
| 1881 | 0.6 0.1 % |
08-04-2024 15:15:00 Monday |
604.75 605.35 |
606.45 | 603.5 | 4136 |
| 1882 | -4.5 -0.74 % |
08-04-2024 14:15:00 Monday |
607.3 602.8 |
609.2 | 602.25 | 12055 |
| 1883 | -8.05 -1.31 % |
08-04-2024 13:15:00 Monday |
615.15 607.1 |
615.55 | 568.45 | 81041 |
| 1884 | 1.15 0.19 % |
08-04-2024 12:15:00 Monday |
613.85 615 |
615.9 | 613 | 3169 |
| 1885 | 4.95 0.81 % |
08-04-2024 11:15:00 Monday |
608.85 613.8 |
614.45 | 608.85 | 5954 |
| 1886 | -1.95 -0.32 % |
08-04-2024 10:15:00 Monday |
610.85 608.9 |
611.1 | 606.6 | 6269 |
| 1887 | -8.45 -1.37 % |
08-04-2024 09:15:00 Monday |
618.95 610.5 |
618.95 | 609 | 6790 |
| 1888 | -0.55 -0.09 % |
05-04-2024 15:15:00 Friday |
612.6 612.05 |
616.75 | 612.05 | 8673 |
| 1889 | 1.35 0.22 % |
05-04-2024 14:15:00 Friday |
611.35 612.7 |
614 | 611.15 | 9941 |
| 1890 | 0.85 0.14 % |
05-04-2024 13:15:00 Friday |
610 610.85 |
611.7 | 609 | 10564 |
| 1891 | -1.75 -0.29 % |
05-04-2024 12:15:00 Friday |
612.15 610.4 |
613.75 | 609.75 | 10194 |
| 1892 | 1.25 0.2 % |
05-04-2024 11:15:00 Friday |
611.4 612.65 |
613.35 | 609.25 | 17384 |
| 1893 | -4.9 -0.8 % |
05-04-2024 10:15:00 Friday |
616.35 611.45 |
617.15 | 611.45 | 15809 |
| 1894 | -4.75 -0.77 % |
05-04-2024 09:15:00 Friday |
620.65 615.9 |
622 | 614 | 49384 |
| 1895 | -0.25 -0.04 % |
04-04-2024 15:15:00 Thursday |
618.2 617.95 |
618.95 | 616.5 | 6792 |
| 1896 | -0.15 -0.02 % |
04-04-2024 14:15:00 Thursday |
617.85 617.7 |
619.8 | 617 | 4838 |
| 1897 | -0.2 -0.03 % |
04-04-2024 13:15:00 Thursday |
618 617.8 |
619.2 | 617.2 | 4061 |
| 1898 | 3.7 0.6 % |
04-04-2024 12:15:00 Thursday |
614 617.7 |
617.7 | 614 | 5381 |
| 1899 | -1.95 -0.32 % |
04-04-2024 11:15:00 Thursday |
615.95 614 |
617.25 | 613.5 | 8246 |
| 1900 | -0.6 -0.1 % |
04-04-2024 10:15:00 Thursday |
616.4 615.8 |
617.45 | 612.1 | 9424 |
| 1901 | 1.8 0.29 % |
04-04-2024 09:15:00 Thursday |
613.85 615.65 |
622.25 | 612 | 33906 |
| 1902 | -2.85 -0.46 % |
03-04-2024 15:15:00 Wednesday |
615.1 612.25 |
615.7 | 611.5 | 8554 |
| 1903 | -1.95 -0.32 % |
03-04-2024 14:15:00 Wednesday |
616.75 614.8 |
617.15 | 613.15 | 10434 |
| 1904 | -0.85 -0.14 % |
03-04-2024 13:15:00 Wednesday |
617.3 616.45 |
618.05 | 614 | 8560 |
| 1905 | 1.05 0.17 % |
03-04-2024 12:15:00 Wednesday |
616.65 617.7 |
618.5 | 615.2 | 15713 |
| 1906 | 0.95 0.15 % |
03-04-2024 11:15:00 Wednesday |
616 616.95 |
617.25 | 612.6 | 31358 |
| 1907 | 5.65 0.93 % |
03-04-2024 10:15:00 Wednesday |
610.1 615.75 |
615.75 | 609.8 | 26015 |
| 1908 | 3.4 0.56 % |
03-04-2024 09:15:00 Wednesday |
606.55 609.95 |
611.25 | 600.05 | 30929 |
| 1909 | -1.55 -0.26 % |
02-04-2024 15:15:00 Tuesday |
605.55 604 |
605.7 | 602.3 | 13242 |
| 1910 | 0.15 0.02 % |
02-04-2024 14:15:00 Tuesday |
605.4 605.55 |
608 | 605 | 21048 |
| 1911 | 1.75 0.29 % |
02-04-2024 13:15:00 Tuesday |
603.7 605.45 |
606.25 | 602.25 | 13326 |
| 1912 | 0.7 0.12 % |
02-04-2024 12:15:00 Tuesday |
602.65 603.35 |
604.75 | 601.25 | 18856 |
| 1913 | 2.65 0.44 % |
02-04-2024 11:15:00 Tuesday |
599.9 602.55 |
605.4 | 599.45 | 14528 |
| 1914 | -2.1 -0.35 % |
02-04-2024 10:15:00 Tuesday |
601.5 599.4 |
601.5 | 596.65 | 20600 |
| 1915 | -0.4 -0.07 % |
02-04-2024 09:15:00 Tuesday |
602 601.6 |
605.8 | 599.55 | 37396 |
| 1916 | -0.8 -0.13 % |
01-04-2024 15:15:00 Monday |
602.5 601.7 |
603.35 | 600.85 | 11417 |
| 1917 | -2.6 -0.43 % |
01-04-2024 14:15:00 Monday |
604.8 602.2 |
605.2 | 598.15 | 32360 |
| 1918 | 6.75 1.13 % |
01-04-2024 13:15:00 Monday |
598.1 604.85 |
606 | 598.05 | 36512 |
| 1919 | -1.05 -0.18 % |
01-04-2024 12:15:00 Monday |
599.5 598.45 |
599.85 | 594.25 | 14470 |
| 1920 | -0.5 -0.08 % |
01-04-2024 11:15:00 Monday |
600 599.5 |
600.5 | 598.55 | 15035 |
| 1921 | 0.4 0.07 % |
01-04-2024 10:15:00 Monday |
599.45 599.85 |
600.75 | 596.6 | 21218 |
| 1922 | -0.45 -0.08 % |
01-04-2024 09:15:00 Monday |
599.4 598.95 |
605.15 | 595.6 | 86490 |
| 1923 | -0.95 -0.16 % |
28-03-2024 15:15:00 Thursday |
592.1 591.15 |
593 | 590.8 | 11609 |
| 1924 | 1.1 0.19 % |
28-03-2024 14:15:00 Thursday |
591.25 592.35 |
594 | 588.3 | 30214 |
| 1925 | -0.75 -0.13 % |
28-03-2024 13:15:00 Thursday |
592.15 591.4 |
592.55 | 589.1 | 16341 |
| 1926 | -1.75 -0.29 % |
28-03-2024 12:15:00 Thursday |
593.75 592 |
595.6 | 591.8 | 10085 |
| 1927 | 1.75 0.3 % |
28-03-2024 11:15:00 Thursday |
592 593.75 |
594.65 | 592 | 13960 |
| 1928 | -2.3 -0.39 % |
28-03-2024 10:15:00 Thursday |
594.3 592 |
594.8 | 590.25 | 15444 |
| 1929 | 3.05 0.52 % |
28-03-2024 09:15:00 Thursday |
591.35 594.4 |
595.25 | 583 | 68899 |
| 1930 | -0.7 -0.12 % |
27-03-2024 15:15:00 Wednesday |
585.7 585 |
587.4 | 585 | 4373 |
| 1931 | -4.7 -0.8 % |
27-03-2024 14:15:00 Wednesday |
590.65 585.95 |
591.3 | 584.3 | 38173 |
| 1932 | 0.6 0.1 % |
27-03-2024 13:15:00 Wednesday |
590 590.6 |
591.6 | 589.15 | 19860 |
| 1933 | 2.5 0.43 % |
27-03-2024 12:15:00 Wednesday |
587 589.5 |
593.2 | 585.65 | 60683 |
| 1934 | 6.8 1.17 % |
27-03-2024 11:15:00 Wednesday |
580 586.8 |
587 | 579.2 | 28695 |
| 1935 | 4.6 0.8 % |
27-03-2024 10:15:00 Wednesday |
575.55 580.15 |
580.15 | 573.65 | 16032 |
| 1936 | 5.55 0.97 % |
27-03-2024 09:15:00 Wednesday |
569.85 575.4 |
579 | 569.5 | 25028 |
| 1937 | 1.05 0.18 % |
26-03-2024 15:15:00 Tuesday |
568.7 569.75 |
569.75 | 567.6 | 8534 |
| 1938 | -1.2 -0.21 % |
26-03-2024 14:15:00 Tuesday |
569.55 568.35 |
570.5 | 568.15 | 15705 |
| 1939 | 1.2 0.21 % |
26-03-2024 13:15:00 Tuesday |
568.25 569.45 |
570.75 | 567.8 | 18764 |
| 1940 | 2.4 0.42 % |
26-03-2024 12:15:00 Tuesday |
565.9 568.3 |
568.7 | 565.75 | 10630 |
| 1941 | 2.25 0.4 % |
26-03-2024 11:15:00 Tuesday |
563.45 565.7 |
567.45 | 563.3 | 5366 |
| 1942 | 1.1 0.2 % |
26-03-2024 10:15:00 Tuesday |
562.35 563.45 |
568.75 | 562.05 | 31090 |
| 1943 | 13.95 2.55 % |
26-03-2024 09:15:00 Tuesday |
548.1 562.05 |
563 | 548.1 | 28522 |
| 1944 | 3.45 0.62 % |
22-03-2024 15:15:00 Friday |
557.05 560.5 |
560.5 | 556 | 14569 |
| 1945 | -1.75 -0.31 % |
22-03-2024 14:15:00 Friday |
558.8 557.05 |
559.9 | 555 | 14336 |
| 1946 | 1.85 0.33 % |
22-03-2024 13:15:00 Friday |
557.35 559.2 |
561.35 | 556.5 | 11191 |
| 1947 | 0 0 % |
22-03-2024 12:15:00 Friday |
557.5 557.5 |
559.6 | 556.4 | 17767 |
| 1948 | -0.1 -0.02 % |
22-03-2024 11:15:00 Friday |
558.7 558.6 |
559.5 | 556.3 | 8315 |
| 1949 | 0.3 0.05 % |
22-03-2024 10:15:00 Friday |
559.2 559.5 |
560.75 | 557.6 | 13244 |
| 1950 | -4.85 -0.86 % |
22-03-2024 09:15:00 Friday |
563.2 558.35 |
564.7 | 558 | 17964 |
| 1951 | -1.45 -0.26 % |
21-03-2024 15:15:00 Thursday |
563.9 562.45 |
564.5 | 562.45 | 3378 |
| 1952 | 6.2 1.11 % |
21-03-2024 14:15:00 Thursday |
558.1 564.3 |
564.9 | 558.1 | 13620 |
| 1953 | 0 0 % |
21-03-2024 13:15:00 Thursday |
558 558 |
559.3 | 557.75 | 1571 |
| 1954 | 1.65 0.3 % |
21-03-2024 12:15:00 Thursday |
556.35 558 |
558 | 555.55 | 6509 |
| 1955 | -2 -0.36 % |
21-03-2024 11:15:00 Thursday |
558.05 556.05 |
558.95 | 556.05 | 3246 |
| 1956 | 3.15 0.57 % |
21-03-2024 10:15:00 Thursday |
554.15 557.3 |
558.6 | 552.5 | 5122 |
| 1957 | 0.25 0.05 % |
21-03-2024 09:15:00 Thursday |
553.9 554.15 |
555.45 | 549.4 | 7898 |
| 1958 | -1.25 -0.23 % |
20-03-2024 15:15:00 Wednesday |
548.25 547 |
548.7 | 547 | 3695 |
| 1959 | 0.5 0.09 % |
20-03-2024 14:15:00 Wednesday |
547.75 548.25 |
548.25 | 545.45 | 3495 |
| 1960 | -2 -0.36 % |
20-03-2024 13:15:00 Wednesday |
548.9 546.9 |
550 | 546.9 | 2691 |
| 1961 | 3.45 0.63 % |
20-03-2024 12:15:00 Wednesday |
545.5 548.95 |
548.95 | 545.5 | 4748 |
| 1962 | -1.9 -0.35 % |
20-03-2024 11:15:00 Wednesday |
546.95 545.05 |
548 | 545.05 | 3645 |
| 1963 | 2.35 0.43 % |
20-03-2024 10:15:00 Wednesday |
544.8 547.15 |
547.8 | 541 | 12436 |
| 1964 | -4.65 -0.85 % |
20-03-2024 09:15:00 Wednesday |
549.1 544.45 |
555.1 | 544.25 | 8577 |
| 1965 | 0.5 0.09 % |
19-03-2024 15:15:00 Tuesday |
548.5 549 |
550.7 | 548 | 7547 |
| 1966 | -0.6 -0.11 % |
19-03-2024 14:15:00 Tuesday |
549.1 548.5 |
552.35 | 547.5 | 10869 |
| 1967 | 0.3 0.05 % |
19-03-2024 13:15:00 Tuesday |
549.3 549.6 |
551.9 | 548.05 | 8204 |
| 1968 | 3.9 0.72 % |
19-03-2024 12:15:00 Tuesday |
545.4 549.3 |
550.9 | 545.3 | 7517 |
| 1969 | -2.9 -0.53 % |
19-03-2024 11:15:00 Tuesday |
548.5 545.6 |
548.5 | 545.1 | 8722 |
| 1970 | -2.45 -0.45 % |
19-03-2024 10:15:00 Tuesday |
550.55 548.1 |
550.7 | 546.05 | 11288 |
| 1971 | -2.9 -0.52 % |
19-03-2024 09:15:00 Tuesday |
552.9 550 |
557.4 | 549.4 | 16177 |
| 1972 | -0.35 -0.06 % |
18-03-2024 15:15:00 Monday |
554.15 553.8 |
555.3 | 552.3 | 7487 |
| 1973 | 2.5 0.45 % |
18-03-2024 14:15:00 Monday |
551.75 554.25 |
557.4 | 549.05 | 28498 |
| 1974 | -2.2 -0.4 % |
18-03-2024 13:15:00 Monday |
554.1 551.9 |
554.15 | 551 | 6052 |
| 1975 | 1.15 0.21 % |
18-03-2024 12:15:00 Monday |
553 554.15 |
555 | 552.15 | 3797 |
| 1976 | 5.45 1 % |
18-03-2024 11:15:00 Monday |
547.55 553 |
554.95 | 547.4 | 37060 |
| 1977 | -2.4 -0.44 % |
18-03-2024 10:15:00 Monday |
549.95 547.55 |
552.7 | 545.65 | 18237 |
| 1978 | -11.4 -2.03 % |
18-03-2024 09:15:00 Monday |
561.35 549.95 |
562.3 | 545.8 | 32608 |
| 1979 | 1.35 0.24 % |
15-03-2024 15:15:00 Friday |
561.7 563.05 |
563.8 | 561.15 | 5431 |
| 1980 | -2.65 -0.47 % |
15-03-2024 14:15:00 Friday |
564.25 561.6 |
565.6 | 560.85 | 6528 |
| 1981 | 3.7 0.66 % |
15-03-2024 13:15:00 Friday |
560.95 564.65 |
565.65 | 559.9 | 5249 |
| 1982 | 3.3 0.59 % |
15-03-2024 12:15:00 Friday |
557 560.3 |
562.75 | 555.7 | 4507 |
| 1983 | 3.15 0.57 % |
15-03-2024 11:15:00 Friday |
552.85 556 |
558.95 | 552.85 | 8458 |
| 1984 | -2.15 -0.39 % |
15-03-2024 10:15:00 Friday |
553.7 551.55 |
554.45 | 550 | 10255 |
| 1985 | -11.15 -1.97 % |
15-03-2024 09:15:00 Friday |
565 553.85 |
565.55 | 551.2 | 24187 |
| 1986 | -1.5 -0.26 % |
14-03-2024 15:15:00 Thursday |
566.5 565 |
567.7 | 562.45 | 5017 |
| 1987 | 10.05 1.81 % |
14-03-2024 14:15:00 Thursday |
555.85 565.9 |
566.3 | 555.2 | 7509 |
| 1988 | -4.55 -0.81 % |
14-03-2024 13:15:00 Thursday |
559.65 555.1 |
561.1 | 554.7 | 4904 |
| 1989 | -2.85 -0.51 % |
14-03-2024 12:15:00 Thursday |
562.85 560 |
564.55 | 556.8 | 10255 |
| 1990 | -1.6 -0.28 % |
14-03-2024 11:15:00 Thursday |
564 562.4 |
564.45 | 559.65 | 7726 |
| 1991 | 9.6 1.73 % |
14-03-2024 10:15:00 Thursday |
553.9 563.5 |
565 | 553 | 17185 |
| 1992 | 12.5 2.31 % |
14-03-2024 09:15:00 Thursday |
541.15 553.65 |
557.1 | 534.15 | 41526 |
| 1993 | 1.1 0.2 % |
13-03-2024 15:15:00 Wednesday |
544.4 545.5 |
545.9 | 540.5 | 12927 |
| 1994 | -2.7 -0.49 % |
13-03-2024 14:15:00 Wednesday |
547.15 544.45 |
549.45 | 540.15 | 50432 |
| 1995 | -7 -1.26 % |
13-03-2024 13:15:00 Wednesday |
554 547 |
555.3 | 547 | 21877 |
| 1996 | 1.55 0.28 % |
13-03-2024 12:15:00 Wednesday |
552 553.55 |
554.95 | 548.75 | 31242 |
| 1997 | -3.7 -0.67 % |
13-03-2024 11:15:00 Wednesday |
555.65 551.95 |
558.1 | 551.75 | 45352 |
| 1998 | -5.65 -1.01 % |
13-03-2024 10:15:00 Wednesday |
561.8 556.15 |
565.3 | 556 | 64357 |
| 1999 | -11.1 -1.94 % |
13-03-2024 09:15:00 Wednesday |
572.9 561.8 |
576.75 | 559.1 | 67734 |
| 2000 | 3.4 0.6 % |
12-03-2024 15:15:00 Tuesday |
567 570.4 |
570.55 | 567 | 3089 |
| 2001 | -1.05 -0.18 % |
12-03-2024 14:15:00 Tuesday |
568.1 567.05 |
569.3 | 565.3 | 3789 |
| 2002 | 0.65 0.11 % |
12-03-2024 13:15:00 Tuesday |
567.05 567.7 |
569.05 | 565.4 | 3224 |
| 2003 | 1 0.18 % |
12-03-2024 12:15:00 Tuesday |
566.35 567.35 |
568.9 | 565 | 4826 |
| 2004 | -3 -0.53 % |
12-03-2024 11:15:00 Tuesday |
569 566 |
569.9 | 563.25 | 7922 |
| 2005 | -2.85 -0.5 % |
12-03-2024 10:15:00 Tuesday |
572.7 569.85 |
572.85 | 567.3 | 30876 |
| 2006 | 1 0.17 % |
12-03-2024 09:15:00 Tuesday |
571.8 572.8 |
576.2 | 569.5 | 21836 |