VR Indian Wanderers Learn with Vikas Suhag Govt Jobs Free Chart Maker Stock Trekker Youtube Instagram RSS Feed

PFC

From 12-03-2024 09:15:00 to 14-08-2025 15:15:00

EMA Crossovers

Date Time Open
Close
High
Low
Return (%)
28-07-2025 12:15:00 413
410.1
414
410.1
-8.2
(-2%)
Pass
Back Test
26-06-2025 13:15:00 416.95
418.3
418.8
415.8
11.55
(2.76%)
Pass
Back Test
17-06-2025 14:15:00 406
403.5
406.1
402.5
-14.9
(-3.69%)
Pass
Back Test

BackTest Results

Timestamp Open / Close High / Low
-2.95
-0.74 %
06-05-2025 14:15:00 399.5
396.55
400
393.2
-2.05
-0.52 %
06-05-2025 15:15:00 396.55
394.5
396.7
394.1
8.4
2.16 %
07-05-2025 09:15:00 389.05
397.45
405.7
389.05
3.3
0.83 %
07-05-2025 10:15:00 396.7
400
400.55
395.7
0.25
0.06 %
07-05-2025 11:15:00 400.55
400.8
402.7
399
-0.3
-0.07 %
07-05-2025 12:15:00 401
400.7
403.45
399.7
3.95
0.99 %
07-05-2025 13:15:00 400.65
404.6
405.55
400.65
-0.85
-0.21 %
07-05-2025 14:15:00 404.55
403.7
404.95
401.7
1
0.25 %
07-05-2025 15:15:00 404
405
405.5
403.95
0.05
0.01 %
08-05-2025 09:15:00 405
405.05
409.15
403.5
4.1
1.01 %
08-05-2025 10:15:00 405
409.1
409.45
404.85
-1.5
-0.37 %
08-05-2025 11:15:00 409.1
407.6
409.65
406.05
-7.5
-1.84 %
08-05-2025 12:15:00 408.2
400.7
408.2
399.9
-5
-1.25 %
08-05-2025 13:15:00 400.85
395.85
401.6
395.25
-4.85
-1.23 %
08-05-2025 14:15:00 395.75
390.9
397.75
390.25
-3.1
-0.79 %
08-05-2025 15:15:00 390.75
387.65
391.3
387
2.95
0.77 %
09-05-2025 09:15:00 385.05
388
391.7
381
-1.35
-0.35 %
09-05-2025 10:15:00 388
386.65
389
385.5
0.75
0.19 %
09-05-2025 11:15:00 386.2
386.95
390
385.7
-2.9
-0.75 %
09-05-2025 12:15:00 387
384.1
387.3
383.25
-0.3
-0.08 %
09-05-2025 13:15:00 384.15
383.85
385.35
383.4
1.5
0.39 %
09-05-2025 14:15:00 384.1
385.6
386
382.85
2
0.52 %
09-05-2025 15:15:00 385.4
387.4
387.45
385.4
4.25
1.06 %
12-05-2025 09:15:00 401.45
405.7
408.4
400
2.3
0.57 %
12-05-2025 10:15:00 406
408.3
409.65
405.3
0.9
0.22 %
12-05-2025 11:15:00 408.4
409.3
410.85
408
-1.3
-0.32 %
12-05-2025 12:15:00 409.55
408.25
409.95
407.25
2.95
0.72 %
12-05-2025 13:15:00 408.25
411.2
411.2
408.05
3.15
0.77 %
12-05-2025 14:15:00 410.9
414.05
414.85
410.5
0.35
0.08 %
12-05-2025 15:15:00 414.05
414.4
414.75
413.45
-0.35
-0.08 %
13-05-2025 09:15:00 413.8
413.45
416
411.2
0.15
0.04 %
13-05-2025 10:15:00 413.35
413.5
415.25
412.8
0.2
0.05 %
13-05-2025 11:15:00 414.9
415.1
416.15
413.95
-3.45
-0.83 %
13-05-2025 12:15:00 415.4
411.95
415.4
410.5
-2.55
-0.62 %
13-05-2025 13:15:00 412.4
409.85
412.5
409.5
2.35
0.57 %
13-05-2025 14:15:00 409.5
411.85
412.5
409.3
0.2
0.05 %
13-05-2025 15:15:00 412.2
412.4
413.25
411.3
4.1
0.99 %
14-05-2025 09:15:00 415.15
419.25
419.75
410.6
-3.25
-0.78 %
14-05-2025 10:15:00 419.25
416
419.45
414.3
-8.1
-1.94 %
14-05-2025 11:15:00 416.6
408.5
416.6
407.25
-2.9
-0.71 %
14-05-2025 12:15:00 408.5
405.6
408.9
404.6
-1.85
-0.46 %
14-05-2025 13:15:00 405.6
403.75
406.05
403.45
1.8
0.45 %
14-05-2025 14:15:00 403.8
405.6
406.5
403.3
1
0.25 %
14-05-2025 15:15:00 405.35
406.35
406.7
405.05
-0.9
-0.22 %
15-05-2025 09:15:00 405.95
405.05
406.15
401.6
-0.9
-0.22 %
15-05-2025 10:15:00 405.05
404.15
406
403.5
0.35
0.09 %
15-05-2025 11:15:00 404.5
404.85
406
404
0.2
0.05 %
15-05-2025 12:15:00 405.4
405.6
406
404.3
0.25
0.06 %
15-05-2025 13:15:00 405.5
405.75
406.9
404.8
1
0.25 %
15-05-2025 14:15:00 405.95
406.95
408.95
405.4
0.3
0.07 %
15-05-2025 15:15:00 407.1
407.4
407.5
406.7
14.2
3.49 %
16-05-2025 09:15:00 407.3
421.5
423
407.3
-4.35
-1.03 %
16-05-2025 10:15:00 421.85
417.5
423.1
417
-0.35
-0.08 %
16-05-2025 11:15:00 417.15
416.8
418.45
415.5
0.25
0.06 %
16-05-2025 12:15:00 416.8
417.05
418
416.45
-1.4
-0.34 %
16-05-2025 13:15:00 417.05
415.65
417.35
415.55
1.9
0.46 %
16-05-2025 14:15:00 415.6
417.5
419.3
413.05
-0.35
-0.08 %
16-05-2025 15:15:00 417.65
417.3
417.65
416.75
1.35
0.32 %
19-05-2025 09:15:00 421.15
422.5
423.25
417.8
0.45
0.11 %
19-05-2025 10:15:00 422.1
422.55
422.55
422.1

Hourly Stock Movement

Change
(%)
Time Open / Close High Low Volume
-46.65 Min 354.65
354.95
359 351.85 5
31.6 Max 574.4
574.2
580.2 570.15 1974331
-0.16 Avergae 447.98
447.82
450.29 445.44 70181.27
1
-0.35
-0.08 %
14-08-2025 15:15:00
Thursday
417.3
416.95
417.3 416.35 571
2
-0.6
-0.14 %
14-08-2025 14:15:00
Thursday
416.95
416.35
416.95 416.35 34
3
-0.4
-0.1 %
14-08-2025 13:15:00
Thursday
415.5
415.1
415.5 415.1 111
4
-1.6
-0.38 %
14-08-2025 12:15:00
Thursday
417.1
415.5
417.2 415.5 7270
5
0.35
0.08 %
14-08-2025 11:15:00
Thursday
416.95
417.3
417.3 416.95 295
6
0.15
0.04 %
14-08-2025 10:15:00
Thursday
415.65
415.8
415.8 415.3 22
7
-2.45
-0.59 %
14-08-2025 09:15:00
Thursday
418.15
415.7
419.75 414.3 40626
8
0.1
0.02 %
13-08-2025 15:15:00
Wednesday
417.5
417.6
418 417.45 846
9
-0.4
-0.1 %
13-08-2025 14:15:00
Wednesday
417.8
417.4
417.8 417.4 727
10
0.45
0.11 %
13-08-2025 13:15:00
Wednesday
416.95
417.4
417.4 416.6 2500
11
-0.05
-0.01 %
13-08-2025 12:15:00
Wednesday
416.05
416
416.3 416 512
12
-0.05
-0.01 %
13-08-2025 11:15:00
Wednesday
419.05
419
419.25 419 2375
13
0.15
0.04 %
13-08-2025 10:15:00
Wednesday
418.85
419
419.2 418.6 239
14
1.2
0.29 %
13-08-2025 09:15:00
Wednesday
417.6
418.8
419.7 416.25 46227
15
0.2
0.05 %
12-08-2025 15:15:00
Tuesday
415.9
416.1
416.2 415.6 5212
16
-0.65
-0.16 %
12-08-2025 14:15:00
Tuesday
415.9
415.25
415.9 415.25 2262
17
-0.55
-0.13 %
12-08-2025 13:15:00
Tuesday
421.05
420.5
421.05 420.5 1983
18
1.4
0.33 %
12-08-2025 12:15:00
Tuesday
420.7
422.1
422.1 420.35 4865
19
0.8
0.19 %
12-08-2025 11:15:00
Tuesday
419.6
420.4
420.4 419.4 575
20
0
0 %
12-08-2025 10:15:00
Tuesday
419.45
419.45
420.2 419.1 1326
21
0
0 %
12-08-2025 09:15:00
Tuesday
419.15
419.15
424.9 418.4 103222
22
-0.65
-0.15 %
11-08-2025 15:15:00
Monday
419.6
418.95
419.6 418.85 3210
23
-0.2
-0.05 %
11-08-2025 14:15:00
Monday
415.15
414.95
415.45 414.95 1640
24
-0.35
-0.08 %
11-08-2025 13:15:00
Monday
414.15
413.8
414.55 413.55 2933
25
0.65
0.16 %
11-08-2025 12:15:00
Monday
410.6
411.25
411.55 410.6 2956
26
0.5
0.12 %
11-08-2025 11:15:00
Monday
410.15
410.65
410.65 410 1304
27
0.5
0.12 %
11-08-2025 10:15:00
Monday
407.1
407.6
407.6 407.1 76
28
2.35
0.58 %
11-08-2025 09:15:00
Monday
404.65
407
409.35 404.65 16866
29
-0.2
-0.05 %
08-08-2025 15:15:00
Friday
404.2
404
404.35 404 1820
30
0.15
0.04 %
08-08-2025 14:15:00
Friday
405.1
405.25
405.55 405.1 2835
31
-0.3
-0.07 %
08-08-2025 13:15:00
Friday
407.7
407.4
408.3 407.1 1280
32
0.1
0.02 %
08-08-2025 12:15:00
Friday
406.75
406.85
406.85 406.65 67
33
-0.1
-0.02 %
08-08-2025 11:15:00
Friday
406.1
406
406.2 405.7 280
34
-0.25
-0.06 %
08-08-2025 10:15:00
Friday
404.6
404.35
404.7 404.2 1993
35
-2.85
-0.7 %
08-08-2025 09:15:00
Friday
407.2
404.35
410 403.6 38569
36
0
0 %
07-08-2025 15:15:00
Thursday
409
409
409.2 408.75 2836
37
0.95
0.23 %
07-08-2025 14:15:00
Thursday
405.85
406.8
406.8 405.85 4137
38
-0.55
-0.14 %
07-08-2025 13:15:00
Thursday
405.6
405.05
405.7 405.05 3319
39
0.15
0.04 %
07-08-2025 12:15:00
Thursday
409.3
409.45
410 409.1 3917
40
0.45
0.11 %
07-08-2025 11:15:00
Thursday
413.25
413.7
413.7 413.1 1757
41
0.6
0.14 %
07-08-2025 10:15:00
Thursday
413.95
414.55
414.85 413.55 5769
42
-4.45
-1.06 %
07-08-2025 09:15:00
Thursday
418
413.55
418.05 410.2 107898
43
0
0 %
06-08-2025 15:15:00
Wednesday
415.95
415.95
416.3 415.95 5340
44
0.25
0.06 %
06-08-2025 14:15:00
Wednesday
416.55
416.8
416.95 416.2 3211
45
2.25
0.55 %
06-08-2025 13:15:00
Wednesday
412.15
414.4
414.4 412 7540
46
0.75
0.18 %
06-08-2025 12:15:00
Wednesday
407.8
408.55
408.55 407.45 1402
47
0.35
0.09 %
06-08-2025 11:15:00
Wednesday
407.95
408.3
408.3 407.45 470
48
0.75
0.18 %
06-08-2025 10:15:00
Wednesday
408.35
409.1
409.35 408.15 1435
49
-7.45
-1.79 %
06-08-2025 09:15:00
Wednesday
415.8
408.35
415.8 406.8 75162
50
0.25
0.06 %
05-08-2025 15:15:00
Tuesday
413.65
413.9
413.95 413.3 2180
51
0.55
0.13 %
05-08-2025 14:15:00
Tuesday
411.85
412.4
412.4 411.5 578
52
-0.25
-0.06 %
05-08-2025 13:15:00
Tuesday
412.55
412.3
412.65 412.3 119
53
0.95
0.23 %
05-08-2025 12:15:00
Tuesday
413.95
414.9
414.9 413.95 8401
54
-0.1
-0.02 %
05-08-2025 11:15:00
Tuesday
412.9
412.8
412.9 412.1 885
55
0.35
0.09 %
05-08-2025 10:15:00
Tuesday
411
411.35
411.65 410.8 5414
56
-2.6
-0.63 %
05-08-2025 09:15:00
Tuesday
414
411.4
416.35 410.75 45004
57
-0.2
-0.05 %
04-08-2025 15:15:00
Monday
413.95
413.75
414.15 413.45 626
58
-0.5
-0.12 %
04-08-2025 14:15:00
Monday
412.85
412.35
413.6 412.35 843
59
0.6
0.15 %
04-08-2025 13:15:00
Monday
409.4
410
410 409.4 413
60
0.4
0.1 %
04-08-2025 12:15:00
Monday
410.2
410.6
410.6 410.2 222
61
-0.35
-0.09 %
04-08-2025 11:15:00
Monday
409
408.65
409.35 408.65 94
62
0
0 %
04-08-2025 10:15:00
Monday
410
410
410.3 409.8 121
63
3.7
0.91 %
04-08-2025 09:15:00
Monday
406.3
410
410.9 403 38869
64
0.15
0.04 %
01-08-2025 15:15:00
Friday
403.2
403.35
403.6 402.9 6398
65
-0.4
-0.1 %
01-08-2025 14:15:00
Friday
406.7
406.3
406.75 406.1 2246
66
-0.4
-0.1 %
01-08-2025 13:15:00
Friday
407.9
407.5
407.9 407.3 2249
67
0.85
0.21 %
01-08-2025 12:15:00
Friday
407.05
407.9
407.9 406.1 24449
68
-0.35
-0.09 %
01-08-2025 11:15:00
Friday
407.4
407.05
408 407.05 807
69
-0.3
-0.07 %
01-08-2025 10:15:00
Friday
407.15
406.85
407.15 406.15 744
70
-1.55
-0.38 %
01-08-2025 09:15:00
Friday
408.25
406.7
409.05 404.9 39475
71
-1.05
-0.26 %
31-07-2025 15:15:00
Thursday
410.45
409.4
410.45 409.25 4498
72
-0.6
-0.15 %
31-07-2025 14:15:00
Thursday
411.3
410.7
411.3 410.65 698
73
0.5
0.12 %
31-07-2025 13:15:00
Thursday
410.7
411.2
411.2 410.55 884
74
-0.25
-0.06 %
31-07-2025 12:15:00
Thursday
409.9
409.65
410 409.5 1575
75
-0.15
-0.04 %
31-07-2025 11:15:00
Thursday
408.65
408.5
408.7 408.1 983
76
-0.7
-0.17 %
31-07-2025 10:15:00
Thursday
404.6
403.9
404.6 403.9 2860
77
-3.1
-0.76 %
31-07-2025 09:15:00
Thursday
407.7
404.6
408.5 403.7 66188
78
-0.9
-0.22 %
30-07-2025 15:15:00
Wednesday
411.9
411
412.05 411 3019
79
-0.15
-0.04 %
30-07-2025 14:15:00
Wednesday
412.45
412.3
412.95 412.3 4638
80
0.45
0.11 %
30-07-2025 13:15:00
Wednesday
411.35
411.8
411.8 411.3 134
81
0.8
0.19 %
30-07-2025 12:15:00
Wednesday
411.5
412.3
412.3 411.5 329
82
-1.4
-0.34 %
30-07-2025 11:15:00
Wednesday
413.2
411.8
414.2 411.45 12738
83
3.7
0.9 %
30-07-2025 10:15:00
Wednesday
409.5
413.2
413.6 408.5 19986
84
0
0 %
30-07-2025 09:15:00
Wednesday
410.2
410.2
412.4 409.25 54554
85
0.2
0.05 %
29-07-2025 15:15:00
Tuesday
410.9
411.1
411.5 410.65 14428
86
0.9
0.22 %
29-07-2025 14:15:00
Tuesday
408.1
409
409 408.1 2600
87
0.4
0.1 %
29-07-2025 13:15:00
Tuesday
407.1
407.5
407.5 406.85 3393
88
0.7
0.17 %
29-07-2025 12:15:00
Tuesday
405.9
406.6
406.6 405.9 1763
89
0.55
0.14 %
29-07-2025 11:15:00
Tuesday
403.55
404.1
404.5 403.15 1579
90
-0.7
-0.17 %
29-07-2025 10:15:00
Tuesday
405.45
404.75
405.55 404.75 359
91
1.95
0.48 %
29-07-2025 09:15:00
Tuesday
403.5
405.45
407 401.9 100513
92
-0.6
-0.15 %
28-07-2025 15:15:00
Monday
405.4
404.8
405.6 404.7 15146
93
0.25
0.06 %
28-07-2025 14:15:00
Monday
404.55
404.8
405.5 404.55 1129
94
-0.35
-0.09 %
28-07-2025 13:15:00
Monday
410.35
410
410.4 409.7 3738
95
-2.9
-0.7 %
28-07-2025 12:15:00
Monday
413
410.1
414 410.1 14885
96
-0.65
-0.16 %
28-07-2025 11:15:00
Monday
413.65
413
414.8 413 10903
97
-1.9
-0.46 %
28-07-2025 10:15:00
Monday
415.25
413.35
416.35 413.35 18318
98
-0.1
-0.02 %
28-07-2025 09:15:00
Monday
414.95
414.85
416.8 413 33681
99
-0.75
-0.18 %
25-07-2025 15:15:00
Friday
415.75
415
415.75 414.95 1028
100
0.3
0.07 %
25-07-2025 14:15:00
Friday
415
415.3
415.55 415 422
101
-0.05
-0.01 %
25-07-2025 13:15:00
Friday
415
414.95
415.2 414.95 164
102
-0.9
-0.22 %
25-07-2025 12:15:00
Friday
416
415.1
416 415.1 3972
103
-1.5
-0.36 %
25-07-2025 11:15:00
Friday
417.5
416
418.05 415.2 18497
104
-2.3
-0.55 %
25-07-2025 10:15:00
Friday
420.05
417.75
420.05 417.5 15152
105
-2.2
-0.52 %
25-07-2025 09:15:00
Friday
422.3
420.1
423.4 419.95 56783
106
-0.6
-0.14 %
24-07-2025 15:15:00
Thursday
422.25
421.65
422.8 421.65 9324
107
-0.25
-0.06 %
24-07-2025 14:15:00
Thursday
422.7
422.45
423.15 420.4 11483
108
4.75
1.14 %
24-07-2025 13:15:00
Thursday
418
422.75
423.5 418 18067
109
-0.3
-0.07 %
24-07-2025 12:15:00
Thursday
418.3
418
418.8 417.4 9178
110
0.55
0.13 %
24-07-2025 11:15:00
Thursday
418
418.55
418.75 418 79
111
0.9
0.22 %
24-07-2025 10:15:00
Thursday
417.05
417.95
417.95 416.35 2895
112
-2.8
-0.67 %
24-07-2025 09:15:00
Thursday
419.85
417.05
421.05 417.05 25355
113
0.15
0.04 %
23-07-2025 15:15:00
Wednesday
418.85
419
420 418.6 20547
114
2.55
0.61 %
23-07-2025 14:15:00
Wednesday
416.3
418.85
418.85 415.95 23068
115
0.55
0.13 %
23-07-2025 13:15:00
Wednesday
415.75
416.3
417.2 415.35 15403
116
1.7
0.41 %
23-07-2025 12:15:00
Wednesday
414.15
415.85
416.8 413.8 19754
117
-0.35
-0.08 %
23-07-2025 11:15:00
Wednesday
414.45
414.1
414.55 411.2 36799
118
0.25
0.06 %
23-07-2025 10:15:00
Wednesday
414.2
414.45
414.8 413.25 35542
119
-1.2
-0.29 %
23-07-2025 09:15:00
Wednesday
415.2
414
417.65 412.5 67175
120
-0.25
-0.06 %
22-07-2025 15:15:00
Tuesday
414.85
414.6
414.85 414.25 2323
121
-0.35
-0.08 %
22-07-2025 14:15:00
Tuesday
416.7
416.35
416.9 416.3 1075
122
0.1
0.02 %
22-07-2025 13:15:00
Tuesday
418
418.1
418.2 417.7 733
123
0.4
0.1 %
22-07-2025 12:15:00
Tuesday
419.2
419.6
419.8 419.2 3016
124
-0.55
-0.13 %
22-07-2025 11:15:00
Tuesday
420.95
420.4
420.95 420.4 2205
125
0.55
0.13 %
22-07-2025 10:15:00
Tuesday
421.1
421.65
421.9 420.9 569
126
2.05
0.49 %
22-07-2025 09:15:00
Tuesday
419.4
421.45
423.45 419.25 61448
127
0.3
0.07 %
21-07-2025 15:15:00
Monday
420
420.3
420.55 420 2435
128
0.15
0.04 %
21-07-2025 14:15:00
Monday
419.25
419.4
419.75 419.25 199
129
0
0 %
21-07-2025 13:15:00
Monday
419.7
419.7
419.7 419.7 70
130
-0.4
-0.1 %
21-07-2025 12:15:00
Monday
418.5
418.1
418.5 418.1 8076
131
-0.35
-0.08 %
21-07-2025 11:15:00
Monday
418
417.65
418 417.65 505
132
-0.3
-0.07 %
21-07-2025 10:15:00
Monday
417.2
416.9
417.2 416.8 173
133
-2.9
-0.69 %
21-07-2025 09:15:00
Monday
420
417.1
420 414.2 47118
134
-0.5
-0.12 %
18-07-2025 15:15:00
Friday
420.7
420.2
420.95 420 2092
135
-0.55
-0.13 %
18-07-2025 14:15:00
Friday
422.05
421.5
422.05 421.5 163
136
-0.45
-0.11 %
18-07-2025 13:15:00
Friday
421.95
421.5
421.95 421.5 30
137
-0.3
-0.07 %
18-07-2025 12:15:00
Friday
422.4
422.1
422.4 422.1 100097
138
0.75
0.18 %
18-07-2025 11:15:00
Friday
423
423.75
425 423 2549
139
-2.9
-0.68 %
18-07-2025 10:15:00
Friday
423.9
421
423.9 421 5064
140
-0.7
-0.16 %
18-07-2025 09:15:00
Friday
424.95
424.25
426.75 422.75 27027
141
-0.05
-0.01 %
17-07-2025 15:15:00
Thursday
424.4
424.35
424.7 424.35 319
142
-0.45
-0.11 %
17-07-2025 14:15:00
Thursday
422.6
422.15
422.8 422.15 1023
143
-0.35
-0.08 %
17-07-2025 13:15:00
Thursday
422.25
421.9
422.25 421.9 1565
144
-0.6
-0.14 %
17-07-2025 12:15:00
Thursday
422.6
422
422.7 422 1227
145
0.1
0.02 %
17-07-2025 11:15:00
Thursday
423.1
423.2
423.2 422.9 204
146
-0.2
-0.05 %
17-07-2025 10:15:00
Thursday
422
421.8
422.15 421.8 963
147
-1.45
-0.34 %
17-07-2025 09:15:00
Thursday
423.25
421.8
424.45 420.3 49242
148
-0.35
-0.08 %
16-07-2025 15:15:00
Wednesday
423.7
423.35
423.85 423.35 735
149
0.3
0.07 %
16-07-2025 14:15:00
Wednesday
423.3
423.6
423.6 423.2 469
150
-0.15
-0.04 %
16-07-2025 13:15:00
Wednesday
423.2
423.05
423.25 423 232
151
0.1
0.02 %
16-07-2025 12:15:00
Wednesday
423.85
423.95
424.35 423.55 1248
152
0.05
0.01 %
16-07-2025 11:15:00
Wednesday
423.6
423.65
424.5 421.6 28462
153
-0.3
-0.07 %
16-07-2025 10:15:00
Wednesday
424.3
424
424.5 423.8 1334
154
-0.75
-0.18 %
16-07-2025 09:15:00
Wednesday
425
424.25
426.7 421.7 49991
155
0.3
0.07 %
15-07-2025 15:15:00
Tuesday
424.85
425.15
425.15 424.65 248
156
-0.6
-0.14 %
15-07-2025 14:15:00
Tuesday
424.15
423.55
424.15 423.55 815
157
0
0 %
15-07-2025 13:15:00
Tuesday
425.45
425.45
425.45 425.45 30
158
-0.1
-0.02 %
15-07-2025 12:15:00
Tuesday
426.6
426.5
426.65 426.5 334
159
1.15
0.27 %
15-07-2025 11:15:00
Tuesday
428.2
429.35
429.35 428.2 407
160
-0.6
-0.14 %
15-07-2025 10:15:00
Tuesday
429
428.4
429.3 428.4 620
161
1.4
0.33 %
15-07-2025 09:15:00
Tuesday
427.9
429.3
430.25 426 47901
162
-0.05
-0.01 %
14-07-2025 15:15:00
Monday
424.35
424.3
424.7 424.2 2185
163
-1.05
-0.25 %
14-07-2025 14:15:00
Monday
422.8
421.75
422.85 421.45 3308
164
0.6
0.14 %
14-07-2025 13:15:00
Monday
425
425.6
425.7 425 444
165
1.25
0.29 %
14-07-2025 12:15:00
Monday
427.6
428.85
428.85 427.6 397
166
-0.2
-0.05 %
14-07-2025 11:15:00
Monday
428.7
428.5
428.9 428.5 1051
167
0.45
0.1 %
14-07-2025 10:15:00
Monday
430.6
431.05
431.05 430.4 129
168
-0.4
-0.09 %
14-07-2025 09:15:00
Monday
430.7
430.3
431.5 427.35 37341
169
-1.35
-0.31 %
11-07-2025 15:15:00
Friday
431.7
430.35
431.7 430.35 6868
170
0
0 %
11-07-2025 14:15:00
Friday
431.9
431.9
432.5 431.55 3624
171
0.1
0.02 %
11-07-2025 13:15:00
Friday
436.7
436.8
436.8 436.1 8724
172
-0.05
-0.01 %
11-07-2025 12:15:00
Friday
435.3
435.25
435.6 435.2 4202
173
0.25
0.06 %
11-07-2025 11:15:00
Friday
433.75
434
434 433.15 3773
174
0.1
0.02 %
11-07-2025 10:15:00
Friday
434.5
434.6
434.9 434.05 3536
175
4.75
1.1 %
11-07-2025 09:15:00
Friday
430
434.75
435.9 427.5 244522
176
0
0 %
10-07-2025 15:15:00
Thursday
429.3
429.3
429.4 428.8 7640
177
0.55
0.13 %
10-07-2025 14:15:00
Thursday
430.05
430.6
430.65 430.05 2231
178
0.45
0.1 %
10-07-2025 13:15:00
Thursday
430.6
431.05
431.55 430.55 13965
179
0.2
0.05 %
10-07-2025 12:15:00
Thursday
426.15
426.35
426.6 426.15 641
180
0.1
0.02 %
10-07-2025 11:15:00
Thursday
426
426.1
426.2 425.8 3065
181
0.05
0.01 %
10-07-2025 10:15:00
Thursday
426.25
426.3
427.6 425 11049
182
0.7
0.16 %
10-07-2025 09:15:00
Thursday
425.35
426.05
430.75 422.3 792815
183
0.35
0.08 %
09-07-2025 15:15:00
Wednesday
417.6
417.95
418.25 417.1 9953
184
-0.45
-0.11 %
09-07-2025 14:15:00
Wednesday
418
417.55
418.05 416 23664
185
1.1
0.26 %
09-07-2025 13:15:00
Wednesday
416.9
418
419 416.9 15726
186
0.25
0.06 %
09-07-2025 12:15:00
Wednesday
416.95
417.2
417.35 415.5 19965
187
-1.6
-0.38 %
09-07-2025 11:15:00
Wednesday
418.55
416.95
419.85 416.75 15640
188
-0.5
-0.12 %
09-07-2025 10:15:00
Wednesday
418.8
418.3
418.9 417.55 15377
189
-2.45
-0.58 %
09-07-2025 09:15:00
Wednesday
420.95
418.5
421.6 417.85 51661
190
0.75
0.18 %
08-07-2025 15:15:00
Tuesday
419.1
419.85
420.95 419.1 41003
191
-0.05
-0.01 %
08-07-2025 14:15:00
Tuesday
416.55
416.5
417 416.5 646
192
0.15
0.04 %
08-07-2025 13:15:00
Tuesday
414.8
414.95
415.3 414.65 1095
193
0.05
0.01 %
08-07-2025 12:15:00
Tuesday
412.85
412.9
413 412.5 248
194
0.65
0.16 %
08-07-2025 11:15:00
Tuesday
413.75
414.4
414.4 413.7 1617
195
0.2
0.05 %
08-07-2025 10:15:00
Tuesday
414.75
414.95
415 414.05 1897
196
2.9
0.7 %
08-07-2025 09:15:00
Tuesday
411.95
414.85
417.6 410.8 76659
197
0.8
0.19 %
07-07-2025 15:15:00
Monday
411.4
412.2
412.35 411 12144
198
0.55
0.13 %
07-07-2025 14:15:00
Monday
410.75
411.3
412 410.25 87303
199
0.5
0.12 %
07-07-2025 13:15:00
Monday
410.5
411
411.4 409.7 96970
200
-0.05
-0.01 %
07-07-2025 12:15:00
Monday
410.8
410.75
410.95 410.5 1209
201
-0.3
-0.07 %
07-07-2025 11:15:00
Monday
412.7
412.4
412.7 412.25 1016
202
0
0 %
07-07-2025 10:15:00
Monday
412.65
412.65
412.85 412.3 2140
203
-0.75
-0.18 %
07-07-2025 09:15:00
Monday
413.35
412.6
414.65 411.05 39869
204
-0.1
-0.02 %
04-07-2025 15:15:00
Friday
413.35
413.25
413.35 413 6010
205
-0.3
-0.07 %
04-07-2025 14:15:00
Friday
413.1
412.8
413.1 412.8 2550
206
-0.65
-0.16 %
04-07-2025 13:15:00
Friday
414.3
413.65
414.4 413.65 1332
207
-0.35
-0.08 %
04-07-2025 12:15:00
Friday
414.95
414.6
414.95 414.45 1503
208
0.05
0.01 %
04-07-2025 11:15:00
Friday
417.95
418
418 417.7 658
209
-0.7
-0.17 %
04-07-2025 10:15:00
Friday
418.6
417.9
419.6 417.5 34471
210
2
0.48 %
04-07-2025 09:15:00
Friday
416.7
418.7
419.25 414.95 45326
211
-0.2
-0.05 %
03-07-2025 15:15:00
Thursday
415.5
415.3
415.8 415.3 1615
212
-0.3
-0.07 %
03-07-2025 14:15:00
Thursday
416.8
416.5
416.8 416.5 43
213
-0.4
-0.1 %
03-07-2025 13:15:00
Thursday
416.5
416.1
416.5 415.85 14298
214
-1.6
-0.38 %
03-07-2025 12:15:00
Thursday
418
416.4
418.05 416.2 186052
215
-0.25
-0.06 %
03-07-2025 11:15:00
Thursday
418.25
418
418.5 418 2271
216
-0.3
-0.07 %
03-07-2025 10:15:00
Thursday
420
419.7
420.3 419.7 719
217
0.7
0.17 %
03-07-2025 09:15:00
Thursday
419
419.7
422.75 418.25 20664
218
-0.4
-0.1 %
02-07-2025 15:15:00
Wednesday
419
418.6
419 417.35 11710
219
0.15
0.04 %
02-07-2025 14:15:00
Wednesday
418.85
419
419.8 417.5 14431
220
0.15
0.04 %
02-07-2025 13:15:00
Wednesday
418.75
418.9
419.3 416.35 14962
221
-0.45
-0.11 %
02-07-2025 12:15:00
Wednesday
419.4
418.95
420.25 418.2 152664
222
1.8
0.43 %
02-07-2025 11:15:00
Wednesday
417.4
419.2
419.25 417 6082
223
-1.55
-0.37 %
02-07-2025 10:15:00
Wednesday
418.95
417.4
419.7 416.75 17256
224
-3.4
-0.8 %
02-07-2025 09:15:00
Wednesday
422.6
419.2
425.2 418 44383
225
0.1
0.02 %
01-07-2025 15:15:00
Tuesday
423.25
423.35
423.7 423.05 4443
226
-0.45
-0.11 %
01-07-2025 14:15:00
Tuesday
423.95
423.5
423.95 423.5 14240
227
1.55
0.37 %
01-07-2025 13:15:00
Tuesday
421.95
423.5
423.65 421.95 67534
228
0.05
0.01 %
01-07-2025 12:15:00
Tuesday
421.9
421.95
423.6 421.4 23986
229
1.1
0.26 %
01-07-2025 11:15:00
Tuesday
420.8
421.9
422.55 420 34565
230
-0.15
-0.04 %
01-07-2025 10:15:00
Tuesday
420.95
420.8
422.4 418.25 56939
231
-7.2
-1.68 %
01-07-2025 09:15:00
Tuesday
428.65
421.45
429.05 421 101468
232
1.15
0.27 %
30-06-2025 15:15:00
Monday
426.75
427.9
428.45 426.55 14881
233
-0.8
-0.19 %
30-06-2025 14:15:00
Monday
427.65
426.85
428.3 426.5 11952
234
0.5
0.12 %
30-06-2025 13:15:00
Monday
427
427.5
429.85 425.8 21481
235
1.05
0.25 %
30-06-2025 12:15:00
Monday
426.2
427.25
427.35 425.6 18960
236
3.15
0.74 %
30-06-2025 11:15:00
Monday
423
426.15
426.7 422.65 18887
237
-1.6
-0.38 %
30-06-2025 10:15:00
Monday
424.85
423.25
427 422.45 25637
238
0.05
0.01 %
30-06-2025 09:15:00
Monday
424.85
424.9
426.5 422.65 27712
239
-0.2
-0.05 %
27-06-2025 15:15:00
Friday
421.55
421.35
421.95 421.3 2240
240
0.6
0.14 %
27-06-2025 14:15:00
Friday
421.15
421.75
422.55 420.4 25435
241
0
0 %
27-06-2025 13:15:00
Friday
420
420
420.25 419.2 1949
242
-0.25
-0.06 %
27-06-2025 12:15:00
Friday
424.45
424.2
424.45 424.2 22
243
-1.4
-0.33 %
27-06-2025 11:15:00
Friday
425.75
424.35
425.95 424 9447
244
-1.35
-0.32 %
27-06-2025 10:15:00
Friday
427.1
425.75
427.9 424.8 29943
245
4.35
1.03 %
27-06-2025 09:15:00
Friday
423
427.35
427.45 420.45 51720
246
0.9
0.21 %
26-06-2025 15:15:00
Thursday
419.85
420.75
420.9 419.65 2609
247
1.8
0.43 %
26-06-2025 14:15:00
Thursday
418.3
420.1
421 417.9 32784
248
1.35
0.32 %
26-06-2025 13:15:00
Thursday
416.95
418.3
418.8 415.8 13418
249
0.3
0.07 %
26-06-2025 12:15:00
Thursday
417.1
417.4
417.4 417.1 180
250
-0.05
-0.01 %
26-06-2025 11:15:00
Thursday
415.1
415.05
415.1 414.8 1054
251
-1.65
-0.4 %
26-06-2025 10:15:00
Thursday
416.95
415.3
418.5 415.3 17153
252
1.35
0.32 %
26-06-2025 09:15:00
Thursday
415.5
416.85
417.45 414.15 28583
253
-0.15
-0.04 %
25-06-2025 15:15:00
Wednesday
413
412.85
413.2 412.5 2838
254
-0.45
-0.11 %
25-06-2025 14:15:00
Wednesday
412.9
412.45
413.6 412.45 1625
255
-0.05
-0.01 %
25-06-2025 13:15:00
Wednesday
411.6
411.55
411.7 411.05 300
256
-0.2
-0.05 %
25-06-2025 12:15:00
Wednesday
412.1
411.9
412.45 410.35 140697
257
-0.3
-0.07 %
25-06-2025 11:15:00
Wednesday
412.65
412.35
413.05 411.85 11579
258
-2.5
-0.6 %
25-06-2025 10:15:00
Wednesday
414.65
412.15
415.8 412.15 14197
259
-1.4
-0.34 %
25-06-2025 09:15:00
Wednesday
416.05
414.65
417.95 414.4 27243
260
0.55
0.13 %
24-06-2025 15:15:00
Tuesday
413.65
414.2
414.35 413.35 15720
261
-0.65
-0.16 %
24-06-2025 14:15:00
Tuesday
414.3
413.65
414.5 412.9 30684
262
-2.75
-0.66 %
24-06-2025 13:15:00
Tuesday
417.05
414.3
417.3 413.3 50911
263
-2.8
-0.67 %
24-06-2025 12:15:00
Tuesday
419.6
416.8
419.75 416.5 41215
264
1.65
0.39 %
24-06-2025 11:15:00
Tuesday
418.2
419.85
420.7 417.9 46259
265
0.8
0.19 %
24-06-2025 10:15:00
Tuesday
417.4
418.2
419.3 417 64266
266
0.2
0.05 %
24-06-2025 09:15:00
Tuesday
416.75
416.95
418.3 414.3 119667
267
0.05
0.01 %
23-06-2025 15:15:00
Monday
410.95
411
411.25 410.1 8605
268
-1.95
-0.47 %
23-06-2025 14:15:00
Monday
412.8
410.85
414.25 410.3 17552
269
2.55
0.62 %
23-06-2025 13:15:00
Monday
410.35
412.9
412.9 410.1 18625
270
0.8
0.2 %
23-06-2025 12:15:00
Monday
409.2
410
410.7 408.6 103928
271
1.6
0.39 %
23-06-2025 11:15:00
Monday
407.45
409.05
409.2 406.8 14327
272
1.1
0.27 %
23-06-2025 10:15:00
Monday
406.1
407.2
407.65 405.55 19840
273
4
0.99 %
23-06-2025 09:15:00
Monday
402.1
406.1
410 402.1 66744
274
-0.35
-0.09 %
20-06-2025 15:15:00
Friday
409.1
408.75
410 408.35 25727
275
-0.9
-0.22 %
20-06-2025 14:15:00
Friday
409.85
408.95
410.35 408.15 106381
276
0
0 %
20-06-2025 13:15:00
Friday
410
410
412 409 70051
277
-0.05
-0.01 %
20-06-2025 12:15:00
Friday
410.05
410
410.7 408 91941
278
-1.9
-0.46 %
20-06-2025 11:15:00
Friday
412.25
410.35
415 409.8 209051
279
0.55
0.13 %
20-06-2025 10:15:00
Friday
411.5
412.05
414.05 408.9 327064
280
12.55
3.15 %
20-06-2025 09:15:00
Friday
398.95
411.5
412.2 398.2 631644
281
-0.7
-0.18 %
19-06-2025 15:15:00
Thursday
390.7
390
390.8 388.65 43193
282
-0.8
-0.2 %
19-06-2025 14:15:00
Thursday
391.45
390.65
393.3 390.4 20139
283
2.1
0.54 %
19-06-2025 13:15:00
Thursday
389.4
391.5
391.6 388.6 32155
284
-2.8
-0.71 %
19-06-2025 12:15:00
Thursday
392.25
389.45
392.9 388.7 564967
285
-1.05
-0.27 %
19-06-2025 11:15:00
Thursday
393.3
392.25
393.65 390.75 28567
286
-1.7
-0.43 %
19-06-2025 10:15:00
Thursday
395
393.3
395.15 392.65 34424
287
-0.6
-0.15 %
19-06-2025 09:15:00
Thursday
395.9
395.3
398.75 394.1 52715
288
0.3
0.08 %
18-06-2025 15:15:00
Wednesday
396.95
397.25
397.8 396.35 12094
289
1.05
0.27 %
18-06-2025 14:15:00
Wednesday
396.1
397.15
397.65 394.3 26013
290
-0.7
-0.18 %
18-06-2025 13:15:00
Wednesday
397
396.3
398.9 396.1 14134
291
-2.75
-0.69 %
18-06-2025 12:15:00
Wednesday
399.85
397.1
399.85 396.2 14583
292
-1.75
-0.44 %
18-06-2025 11:15:00
Wednesday
401.7
399.95
401.7 398 21286
293
-2.85
-0.7 %
18-06-2025 10:15:00
Wednesday
404.55
401.7
404.55 401.2 13728
294
1.35
0.34 %
18-06-2025 09:15:00
Wednesday
402.9
404.25
406.1 401.3 18376
295
-0.7
-0.17 %
17-06-2025 15:15:00
Tuesday
403.5
402.8
403.75 402.3 8341
296
-2.5
-0.62 %
17-06-2025 14:15:00
Tuesday
406
403.5
406.1 402.5 26387
297
2
0.5 %
17-06-2025 13:15:00
Tuesday
404
406
406.15 403.3 17168
298
-1.45
-0.36 %
17-06-2025 12:15:00
Tuesday
405.4
403.95
405.75 402.65 28700
299
-0.6
-0.15 %
17-06-2025 11:15:00
Tuesday
407.8
407.2
407.9 407.2 805
300
0.6
0.15 %
17-06-2025 10:15:00
Tuesday
408.85
409.45
409.45 408.8 1912
301
2.45
0.6 %
17-06-2025 09:15:00
Tuesday
406.55
409
410.8 405 67231
302
0.75
0.18 %
16-06-2025 15:15:00
Monday
406.2
406.95
407.2 406.2 809
303
0.4
0.1 %
16-06-2025 14:15:00
Monday
407.9
408.3
408.3 407.9 210
304
0.25
0.06 %
16-06-2025 13:15:00
Monday
405.35
405.6
405.8 405.35 1708
305
0
0 %
16-06-2025 12:15:00
Monday
404.8
404.8
404.8 404.8 5
306
-0.6
-0.15 %
16-06-2025 11:15:00
Monday
404.7
404.1
404.7 404 1834
307
1.25
0.31 %
16-06-2025 10:15:00
Monday
400.7
401.95
402 400.7 1252
308
-5.95
-1.46 %
16-06-2025 09:15:00
Monday
406.2
400.25
407.2 397.2 55939
309
0.35
0.09 %
13-06-2025 15:15:00
Friday
406.65
407
407 406 21344
310
0.75
0.18 %
13-06-2025 14:15:00
Friday
405.85
406.6
406.95 404.2 20898
311
1.6
0.4 %
13-06-2025 13:15:00
Friday
404.15
405.75
407.1 403.95 11611
312
-2.85
-0.7 %
13-06-2025 12:15:00
Friday
407
404.15
407.5 403.05 68060
313
2.85
0.71 %
13-06-2025 11:15:00
Friday
404.15
407
407.8 403.3 111936
314
-1.75
-0.43 %
13-06-2025 10:15:00
Friday
405.4
403.65
407 403.65 84309
315
-0.15
-0.04 %
13-06-2025 09:15:00
Friday
405.45
405.3
406.9 401.1 114840
316
-0.45
-0.11 %
12-06-2025 15:15:00
Thursday
415.6
415.15
415.6 413.75 32324
317
-2.5
-0.6 %
12-06-2025 14:15:00
Thursday
418.1
415.6
419.2 415 17421
318
-4.05
-0.96 %
12-06-2025 13:15:00
Thursday
421.3
417.25
421.4 416.9 22148
319
0.6
0.14 %
12-06-2025 12:15:00
Thursday
420.7
421.3
422.05 420.25 7393
320
-2.7
-0.64 %
12-06-2025 11:15:00
Thursday
423.3
420.6
424.75 420.6 10604
321
-0.9
-0.21 %
12-06-2025 10:15:00
Thursday
424.65
423.75
425.4 422.9 9888
322
-3.2
-0.75 %
12-06-2025 09:15:00
Thursday
428
424.8
429.25 423.2 40757
323
-0.8
-0.19 %
11-06-2025 15:15:00
Wednesday
429.1
428.3
429.15 427.65 7859
324
0.25
0.06 %
11-06-2025 14:15:00
Wednesday
428.4
428.65
428.7 428.2 365
325
-0.7
-0.16 %
11-06-2025 13:15:00
Wednesday
433.75
433.05
433.75 433.05 1442
326
-0.2
-0.05 %
11-06-2025 12:15:00
Wednesday
435.1
434.9
435.15 434.9 226
327
-0.25
-0.06 %
11-06-2025 11:15:00
Wednesday
435.6
435.35
435.6 435.25 719
328
-0.15
-0.03 %
11-06-2025 10:15:00
Wednesday
434.9
434.75
435.5 434.45 3635
329
1
0.23 %
11-06-2025 09:15:00
Wednesday
433.75
434.75
436.2 430.6 43842
330
-0.2
-0.05 %
10-06-2025 15:15:00
Tuesday
432
431.8
432.1 431.7 1138
331
-0.4
-0.09 %
10-06-2025 14:15:00
Tuesday
431.4
431
431.55 431 2285
332
0.1
0.02 %
10-06-2025 13:15:00
Tuesday
431.3
431.4
433.3 430.6 12411
333
-0.1
-0.02 %
10-06-2025 12:15:00
Tuesday
432
431.9
432 431.6 948
334
2.15
0.5 %
10-06-2025 11:15:00
Tuesday
429.85
432
433.1 429.05 52440
335
0.05
0.01 %
10-06-2025 10:15:00
Tuesday
431.15
431.2
431.45 431 979
336
-3.5
-0.8 %
10-06-2025 09:15:00
Tuesday
435
431.5
435 428.45 52750
337
0.2
0.05 %
09-06-2025 15:15:00
Monday
431
431.2
431.4 430.5 35607
338
0
0 %
09-06-2025 14:15:00
Monday
431
431
431.4 430.35 39748
339
-0.5
-0.12 %
09-06-2025 13:15:00
Monday
431.25
430.75
431.4 430.75 1326
340
0.15
0.03 %
09-06-2025 12:15:00
Monday
431.7
431.85
432 431.5 2049
341
0.05
0.01 %
09-06-2025 11:15:00
Monday
431
431.05
431.5 430.55 4655
342
0.25
0.06 %
09-06-2025 10:15:00
Monday
427.35
427.6
428.25 426.55 17382
343
6.75
1.61 %
09-06-2025 09:15:00
Monday
420.3
427.05
429.4 420.3 290719
344
-0.1
-0.02 %
06-06-2025 15:15:00
Friday
419.15
419.05
419.4 418.65 10289
345
-0.15
-0.04 %
06-06-2025 14:15:00
Friday
419.15
419
419.35 418.9 1946
346
0.15
0.04 %
06-06-2025 13:15:00
Friday
419.15
419.3
419.55 419.1 2642
347
0
0 %
06-06-2025 12:15:00
Friday
418.1
418.1
418.3 417.7 5950
348
1.8
0.43 %
06-06-2025 11:15:00
Friday
415
416.8
417.15 414.9 17325
349
-0.2
-0.05 %
06-06-2025 10:15:00
Friday
409
408.8
409.5 408.35 3854
350
1.65
0.41 %
06-06-2025 09:15:00
Friday
407.35
409
409.95 404.2 219504
351
-0.2
-0.05 %
05-06-2025 15:15:00
Thursday
407.95
407.75
408 407.55 2234
352
-0.2
-0.05 %
05-06-2025 14:15:00
Thursday
407.7
407.5
407.7 407.3 255
353
-0.05
-0.01 %
05-06-2025 13:15:00
Thursday
409.6
409.55
409.6 409.25 566
354
-0.1
-0.02 %
05-06-2025 12:15:00
Thursday
410.75
410.65
411 410.4 7173
355
0
0 %
05-06-2025 11:15:00
Thursday
407.65
407.65
407.65 407.2 53
356
-0.2
-0.05 %
05-06-2025 10:15:00
Thursday
407.65
407.45
408 407.4 670
357
-0.05
-0.01 %
05-06-2025 09:15:00
Thursday
407.45
407.4
409.6 407 72254
358
0.1
0.02 %
04-06-2025 15:15:00
Wednesday
404.6
404.7
405 404.6 1535
359
-0.15
-0.04 %
04-06-2025 14:15:00
Wednesday
404.55
404.4
404.75 404.4 100
360
-0.15
-0.04 %
04-06-2025 13:15:00
Wednesday
405.3
405.15
405.3 405.15 12
361
0.25
0.06 %
04-06-2025 12:15:00
Wednesday
405.55
405.8
405.8 405.55 1030
362
-0.3
-0.07 %
04-06-2025 11:15:00
Wednesday
406.35
406.05
406.35 406 287
363
-0.1
-0.02 %
04-06-2025 10:15:00
Wednesday
404.1
404
404.35 404 774
364
-4.05
-0.99 %
04-06-2025 09:15:00
Wednesday
408.5
404.45
409.6 402.3 45105
365
-0.3
-0.07 %
03-06-2025 15:15:00
Tuesday
407.55
407.25
407.7 406.8 2155
366
-0.4
-0.1 %
03-06-2025 14:15:00
Tuesday
406.7
406.3
406.7 406.3 404
367
-0.9
-0.22 %
03-06-2025 13:15:00
Tuesday
406.15
405.25
406.15 405.15 575
368
-0.3
-0.07 %
03-06-2025 12:15:00
Tuesday
406.65
406.35
406.65 405.85 3783
369
0.35
0.09 %
03-06-2025 11:15:00
Tuesday
407.3
407.65
407.8 406.8 3073
370
0
0 %
03-06-2025 10:15:00
Tuesday
411.5
411.5
411.65 411.2 2648
371
1.45
0.35 %
03-06-2025 09:15:00
Tuesday
410
411.45
415.8 410 147212
372
0.15
0.04 %
02-06-2025 15:15:00
Monday
409
409.15
409.3 409 438
373
-0.25
-0.06 %
02-06-2025 14:15:00
Monday
408.95
408.7
409 408.7 63
374
0.1
0.02 %
02-06-2025 13:15:00
Monday
409.1
409.2
409.2 408.85 813
375
-0.7
-0.17 %
02-06-2025 12:15:00
Monday
405.55
404.85
405.55 404.85 1838
376
-0.1
-0.02 %
02-06-2025 11:15:00
Monday
406.3
406.2
406.3 406 134
377
-0.75
-0.18 %
02-06-2025 10:15:00
Monday
406.75
406
406.75 406 575
378
-0.2
-0.05 %
02-06-2025 09:15:00
Monday
406.85
406.65
407.65 404.3 31946
379
-0.8
-0.2 %
30-05-2025 15:15:00
Friday
405.9
405.1
406.05 405 11614
380
-0.35
-0.09 %
30-05-2025 14:15:00
Friday
408.85
408.5
408.85 408.4 316
381
0.5
0.12 %
30-05-2025 13:15:00
Friday
408.2
408.7
408.7 408 784
382
-0.4
-0.1 %
30-05-2025 12:15:00
Friday
408
407.6
408.05 406.1 12527
383
-0.05
-0.01 %
30-05-2025 11:15:00
Friday
408.6
408.55
408.65 408.5 98
384
-0.15
-0.04 %
30-05-2025 10:15:00
Friday
408.6
408.45
408.6 407.8 2096
385
-4.25
-1.03 %
30-05-2025 09:15:00
Friday
412.95
408.7
416 408.5 40988
386
0.2
0.05 %
29-05-2025 15:15:00
Thursday
413.35
413.55
413.55 412.9 730
387
0
0 %
29-05-2025 14:15:00
Thursday
412.5
412.5
412.5 412.5 5
388
-1.6
-0.39 %
29-05-2025 13:15:00
Thursday
413.85
412.25
414.2 412.25 8952
389
0
0 %
29-05-2025 12:15:00
Thursday
413.5
413.5
413.5 413.5 250
390
-0.4
-0.1 %
29-05-2025 11:15:00
Thursday
411.1
410.7
411.1 410.65 932
391
-0.35
-0.09 %
29-05-2025 10:15:00
Thursday
409.95
409.6
409.95 409.6 38
392
-6.1
-1.47 %
29-05-2025 09:15:00
Thursday
415.95
409.85
415.95 408.5 31452
393
-1.15
-0.28 %
28-05-2025 15:15:00
Wednesday
412.3
411.15
412.45 411.15 3944
394
-0.95
-0.23 %
28-05-2025 14:15:00
Wednesday
413.3
412.35
413.4 412.2 12790
395
0.1
0.02 %
28-05-2025 13:15:00
Wednesday
413.2
413.3
413.8 412.65 9876
396
0.25
0.06 %
28-05-2025 12:15:00
Wednesday
413.5
413.75
413.75 413.25 464
397
0.4
0.1 %
28-05-2025 11:15:00
Wednesday
415.8
416.2
416.2 415.8 559
398
0.6
0.14 %
28-05-2025 10:15:00
Wednesday
414.6
415.2
415.3 414.3 945
399
1.65
0.4 %
28-05-2025 09:15:00
Wednesday
412.95
414.6
417.7 412.95 47053
400
-0.2
-0.05 %
27-05-2025 15:15:00
Tuesday
412.8
412.6
413.55 412.6 11012
401
2.85
0.7 %
27-05-2025 14:15:00
Tuesday
410
412.85
413.55 409.4 19837
402
-0.3
-0.07 %
27-05-2025 13:15:00
Tuesday
410.4
410.1
410.95 409.5 9447
403
-0.75
-0.18 %
27-05-2025 12:15:00
Tuesday
411.4
410.65
411.75 410.15 5847
404
1.7
0.41 %
27-05-2025 11:15:00
Tuesday
410.15
411.85
413 410.1 12101
405
0.25
0.06 %
27-05-2025 10:15:00
Tuesday
409.9
410.15
410.15 408.65 12454
406
-1.45
-0.35 %
27-05-2025 09:15:00
Tuesday
411.55
410.1
414.45 408.5 31747
407
-0.55
-0.13 %
26-05-2025 15:15:00
Monday
413.05
412.5
413.25 412 26152
408
0.85
0.21 %
26-05-2025 14:15:00
Monday
412.35
413.2
413.2 411.2 48291
409
1.3
0.32 %
26-05-2025 13:15:00
Monday
410.9
412.2
412.45 410.8 27359
410
-0.2
-0.05 %
26-05-2025 12:15:00
Monday
411.35
411.15
412.45 410.7 36384
411
-0.65
-0.16 %
26-05-2025 11:15:00
Monday
412
411.35
412.9 410.9 27532
412
0.25
0.06 %
26-05-2025 10:15:00
Monday
412.05
412.3
413.95 411.1 77965
413
5.5
1.35 %
26-05-2025 09:15:00
Monday
406.85
412.35
414.5 406.85 189999
414
0.05
0.01 %
23-05-2025 15:15:00
Friday
405.95
406
406.3 405.5 15366
415
-0.5
-0.12 %
23-05-2025 14:15:00
Friday
406.35
405.85
406.8 405.15 32989
416
0.45
0.11 %
23-05-2025 13:15:00
Friday
405.65
406.1
406.8 404.65 40497
417
2.4
0.6 %
23-05-2025 12:15:00
Friday
403.1
405.5
405.85 403 50406
418
-3.4
-0.84 %
23-05-2025 11:15:00
Friday
406.45
403.05
406.7 402.55 73273
419
-0.55
-0.14 %
23-05-2025 10:15:00
Friday
406.85
406.3
407.4 404.9 40153
420
-2.1
-0.51 %
23-05-2025 09:15:00
Friday
408.45
406.35
409.5 405.9 85156
421
0.5
0.12 %
22-05-2025 15:15:00
Thursday
406.75
407.25
407.25 406.25 46039
422
1.15
0.28 %
22-05-2025 14:15:00
Thursday
405.65
406.8
407.65 404 81554
423
-0.6
-0.15 %
22-05-2025 13:15:00
Thursday
406.35
405.75
407.4 405.25 37122
424
2.85
0.71 %
22-05-2025 12:15:00
Thursday
403.5
406.35
406.65 403.05 66743
425
-1.2
-0.3 %
22-05-2025 11:15:00
Thursday
404.85
403.65
405.9 403.15 73179
426
-0.7
-0.17 %
22-05-2025 10:15:00
Thursday
405.75
405.05
408.5 405 73831
427
-7.7
-1.86 %
22-05-2025 09:15:00
Thursday
413.7
406
414 403.85 280847
428
-1
-0.24 %
21-05-2025 15:15:00
Wednesday
412.4
411.4
413.7 409.3 69208
429
-2.8
-0.67 %
21-05-2025 14:15:00
Wednesday
415.2
412.4
417.2 407.4 190866
430
4.85
1.18 %
21-05-2025 13:15:00
Wednesday
410.15
415
421.2 410.15 331786
431
6.45
1.59 %
21-05-2025 12:15:00
Wednesday
404.5
410.95
413.45 403.5 65830
432
-4.25
-1.04 %
21-05-2025 11:15:00
Wednesday
409.2
404.95
409.95 404.55 36232
433
-0.5
-0.12 %
21-05-2025 10:15:00
Wednesday
409.3
408.8
410.15 407.6 32112
434
2.7
0.66 %
21-05-2025 09:15:00
Wednesday
406.6
409.3
409.3 401.9 163541
435
1.7
0.42 %
20-05-2025 15:15:00
Tuesday
407.05
408.75
408.8 406.05 31435
436
-2
-0.49 %
20-05-2025 14:15:00
Tuesday
409.1
407.1
409.35 405.3 99993
437
-4.3
-1.04 %
20-05-2025 13:15:00
Tuesday
413.1
408.8
414 408.55 39741
438
-0.75
-0.18 %
20-05-2025 12:15:00
Tuesday
413.5
412.75
414.15 411.45 28420
439
-1.55
-0.37 %
20-05-2025 11:15:00
Tuesday
414.7
413.15
414.8 412.4 23908
440
-0.3
-0.07 %
20-05-2025 10:15:00
Tuesday
415
414.7
415.95 414 28465
441
-4.25
-1.01 %
20-05-2025 09:15:00
Tuesday
419.5
415.25
422.4 413.75 114872
442
-0.4
-0.1 %
19-05-2025 15:15:00
Monday
419.4
419
419.75 419 2062
443
0.95
0.23 %
19-05-2025 14:15:00
Monday
419.4
420.35
420.35 419.4 823
444
0.2
0.05 %
19-05-2025 13:15:00
Monday
421.65
421.85
421.95 421.5 678
445
-0.1
-0.02 %
19-05-2025 12:15:00
Monday
421.05
420.95
421.15 420.75 1418
446
-1.9
-0.45 %
19-05-2025 11:15:00
Monday
423.15
421.25
423.7 420.7 18190
447
0.45
0.11 %
19-05-2025 10:15:00
Monday
422.1
422.55
422.55 422.1 2421
448
1.35
0.32 %
19-05-2025 09:15:00
Monday
421.15
422.5
423.25 417.8 107841
449
-0.35
-0.08 %
16-05-2025 15:15:00
Friday
417.65
417.3
417.65 416.75 12315
450
1.9
0.46 %
16-05-2025 14:15:00
Friday
415.6
417.5
419.3 413.05 36855
451
-1.4
-0.34 %
16-05-2025 13:15:00
Friday
417.05
415.65
417.35 415.55 15223
452
0.25
0.06 %
16-05-2025 12:15:00
Friday
416.8
417.05
418 416.45 10226
453
-0.35
-0.08 %
16-05-2025 11:15:00
Friday
417.15
416.8
418.45 415.5 27096
454
-4.35
-1.03 %
16-05-2025 10:15:00
Friday
421.85
417.5
423.1 417 60498
455
14.2
3.49 %
16-05-2025 09:15:00
Friday
407.3
421.5
423 407.3 169179
456
0.3
0.07 %
15-05-2025 15:15:00
Thursday
407.1
407.4
407.5 406.7 23493
457
1
0.25 %
15-05-2025 14:15:00
Thursday
405.95
406.95
408.95 405.4 33234
458
0.25
0.06 %
15-05-2025 13:15:00
Thursday
405.5
405.75
406.9 404.8 33914
459
0.2
0.05 %
15-05-2025 12:15:00
Thursday
405.4
405.6
406 404.3 14944
460
0.35
0.09 %
15-05-2025 11:15:00
Thursday
404.5
404.85
406 404 15059
461
-0.9
-0.22 %
15-05-2025 10:15:00
Thursday
405.05
404.15
406 403.5 36252
462
-0.9
-0.22 %
15-05-2025 09:15:00
Thursday
405.95
405.05
406.15 401.6 80359
463
1
0.25 %
14-05-2025 15:15:00
Wednesday
405.35
406.35
406.7 405.05 20953
464
1.8
0.45 %
14-05-2025 14:15:00
Wednesday
403.8
405.6
406.5 403.3 39350
465
-1.85
-0.46 %
14-05-2025 13:15:00
Wednesday
405.6
403.75
406.05 403.45 19033
466
-2.9
-0.71 %
14-05-2025 12:15:00
Wednesday
408.5
405.6
408.9 404.6 23812
467
-8.1
-1.94 %
14-05-2025 11:15:00
Wednesday
416.6
408.5
416.6 407.25 51257
468
-3.25
-0.78 %
14-05-2025 10:15:00
Wednesday
419.25
416
419.45 414.3 13428
469
4.1
0.99 %
14-05-2025 09:15:00
Wednesday
415.15
419.25
419.75 410.6 49302
470
0.2
0.05 %
13-05-2025 15:15:00
Tuesday
412.2
412.4
413.25 411.3 7382
471
2.35
0.57 %
13-05-2025 14:15:00
Tuesday
409.5
411.85
412.5 409.3 10484
472
-2.55
-0.62 %
13-05-2025 13:15:00
Tuesday
412.4
409.85
412.5 409.5 35456
473
-3.45
-0.83 %
13-05-2025 12:15:00
Tuesday
415.4
411.95
415.4 410.5 20219
474
0.2
0.05 %
13-05-2025 11:15:00
Tuesday
414.9
415.1
416.15 413.95 13860
475
0.15
0.04 %
13-05-2025 10:15:00
Tuesday
413.35
413.5
415.25 412.8 23520
476
-0.35
-0.08 %
13-05-2025 09:15:00
Tuesday
413.8
413.45
416 411.2 45462
477
0.35
0.08 %
12-05-2025 15:15:00
Monday
414.05
414.4
414.75 413.45 34777
478
3.15
0.77 %
12-05-2025 14:15:00
Monday
410.9
414.05
414.85 410.5 60100
479
2.95
0.72 %
12-05-2025 13:15:00
Monday
408.25
411.2
411.2 408.05 31475
480
-1.3
-0.32 %
12-05-2025 12:15:00
Monday
409.55
408.25
409.95 407.25 26906
481
0.9
0.22 %
12-05-2025 11:15:00
Monday
408.4
409.3
410.85 408 50746
482
2.3
0.57 %
12-05-2025 10:15:00
Monday
406
408.3
409.65 405.3 41844
483
4.25
1.06 %
12-05-2025 09:15:00
Monday
401.45
405.7
408.4 400 217031
484
2
0.52 %
09-05-2025 15:15:00
Friday
385.4
387.4
387.45 385.4 8517
485
1.5
0.39 %
09-05-2025 14:15:00
Friday
384.1
385.6
386 382.85 21462
486
-0.3
-0.08 %
09-05-2025 13:15:00
Friday
384.15
383.85
385.35 383.4 12126
487
-2.9
-0.75 %
09-05-2025 12:15:00
Friday
387
384.1
387.3 383.25 12032
488
0.75
0.19 %
09-05-2025 11:15:00
Friday
386.2
386.95
390 385.7 10962
489
-1.35
-0.35 %
09-05-2025 10:15:00
Friday
388
386.65
389 385.5 16157
490
2.95
0.77 %
09-05-2025 09:15:00
Friday
385.05
388
391.7 381 103668
491
-3.1
-0.79 %
08-05-2025 15:15:00
Thursday
390.75
387.65
391.3 387 41080
492
-4.85
-1.23 %
08-05-2025 14:15:00
Thursday
395.75
390.9
397.75 390.25 80248
493
-5
-1.25 %
08-05-2025 13:15:00
Thursday
400.85
395.85
401.6 395.25 42951
494
-7.5
-1.84 %
08-05-2025 12:15:00
Thursday
408.2
400.7
408.2 399.9 34331
495
-1.5
-0.37 %
08-05-2025 11:15:00
Thursday
409.1
407.6
409.65 406.05 34861
496
4.1
1.01 %
08-05-2025 10:15:00
Thursday
405
409.1
409.45 404.85 45639
497
0.05
0.01 %
08-05-2025 09:15:00
Thursday
405
405.05
409.15 403.5 60364
498
1
0.25 %
07-05-2025 15:15:00
Wednesday
404
405
405.5 403.95 7049
499
-0.85
-0.21 %
07-05-2025 14:15:00
Wednesday
404.55
403.7
404.95 401.7 5927
500
3.95
0.99 %
07-05-2025 13:15:00
Wednesday
400.65
404.6
405.55 400.65 11138
501
-0.3
-0.07 %
07-05-2025 12:15:00
Wednesday
401
400.7
403.45 399.7 9490
502
0.25
0.06 %
07-05-2025 11:15:00
Wednesday
400.55
400.8
402.7 399 14449
503
3.3
0.83 %
07-05-2025 10:15:00
Wednesday
396.7
400
400.55 395.7 9040
504
8.4
2.16 %
07-05-2025 09:15:00
Wednesday
389.05
397.45
405.7 389.05 66682
505
-2.05
-0.52 %
06-05-2025 15:15:00
Tuesday
396.55
394.5
396.7 394.1 26684
506
-2.95
-0.74 %
06-05-2025 14:15:00
Tuesday
399.5
396.55
400 393.2 73204
507
-0.85
-0.21 %
06-05-2025 13:15:00
Tuesday
400.35
399.5
402.35 399.45 24216
508
-1.45
-0.36 %
06-05-2025 12:15:00
Tuesday
401.55
400.1
402.05 399.5 30841
509
-0.5
-0.12 %
06-05-2025 11:15:00
Tuesday
402.1
401.6
402.5 400.05 47342
510
-0.5
-0.12 %
06-05-2025 10:15:00
Tuesday
402.7
402.2
404.45 401.65 61730
511
-6.1
-1.49 %
06-05-2025 09:15:00
Tuesday
409.25
403.15
411.3 402.4 90038
512
0.9
0.22 %
05-05-2025 15:15:00
Monday
410.55
411.45
411.5 410 16844
513
-2.3
-0.56 %
05-05-2025 14:15:00
Monday
412.55
410.25
413.1 409.5 30143
514
0.75
0.18 %
05-05-2025 13:15:00
Monday
411.75
412.5
413.5 411.45 12824
515
-1.2
-0.29 %
05-05-2025 12:15:00
Monday
413
411.8
413.45 411.55 12708
516
1.8
0.44 %
05-05-2025 11:15:00
Monday
411.7
413.5
413.8 409.6 30450
517
1.2
0.29 %
05-05-2025 10:15:00
Monday
410.3
411.5
412.3 409.25 39746
518
-1.3
-0.32 %
05-05-2025 09:15:00
Monday
411.6
410.3
412.5 407.05 76077
519
-0.55
-0.14 %
02-05-2025 15:15:00
Friday
406.55
406
406.85 405.6 5989
520
0.25
0.06 %
02-05-2025 14:15:00
Friday
406.85
407.1
407.3 404.35 18981
521
0.25
0.06 %
02-05-2025 13:15:00
Friday
406.6
406.85
408.55 405.75 12287
522
0.55
0.14 %
02-05-2025 12:15:00
Friday
405.7
406.25
406.5 403.85 10821
523
-5.3
-1.29 %
02-05-2025 11:15:00
Friday
411.35
406.05
411.95 405.2 22160
524
-3.95
-0.95 %
02-05-2025 10:15:00
Friday
415.5
411.55
416.4 411.35 17285
525
8.5
2.09 %
02-05-2025 09:15:00
Friday
407
415.5
416.5 407 32228
526
-1.5
-0.37 %
30-04-2025 15:15:00
Wednesday
407.5
406
407.85 405.15 10644
527
1.45
0.36 %
30-04-2025 14:15:00
Wednesday
406.15
407.6
408.9 405.1 18881
528
-4.45
-1.08 %
30-04-2025 13:15:00
Wednesday
410.75
406.3
410.75 406 19383
529
-0.4
-0.1 %
30-04-2025 12:15:00
Wednesday
411.1
410.7
413.1 410.15 19561
530
1.85
0.45 %
30-04-2025 11:15:00
Wednesday
409.65
411.5
412.25 409.55 14926
531
-0.5
-0.12 %
30-04-2025 10:15:00
Wednesday
410.6
410.1
411.5 408.85 15134
532
-2.25
-0.54 %
30-04-2025 09:15:00
Wednesday
413.55
411.3
415.3 408 43082
533
-0.15
-0.04 %
29-04-2025 15:15:00
Tuesday
413.65
413.5
413.95 413 14542
534
-2.65
-0.64 %
29-04-2025 14:15:00
Tuesday
416.55
413.9
416.55 413.15 37963
535
-0.2
-0.05 %
29-04-2025 13:15:00
Tuesday
416.35
416.15
417.7 415.8 15388
536
-1.75
-0.42 %
29-04-2025 12:15:00
Tuesday
417.75
416
418.5 416 25727
537
-2.7
-0.64 %
29-04-2025 11:15:00
Tuesday
420.55
417.85
420.6 417 20922
538
-0.65
-0.15 %
29-04-2025 10:15:00
Tuesday
422
421.35
422 421.2 244
539
1.95
0.46 %
29-04-2025 09:15:00
Tuesday
420.05
422
427.8 419.6 101516
540
0.45
0.11 %
28-04-2025 15:15:00
Monday
419.45
419.9
419.9 419.4 260
541
-0.7
-0.17 %
28-04-2025 14:15:00
Monday
421.25
420.55
421.5 420.5 632
542
0.2
0.05 %
28-04-2025 13:15:00
Monday
422.7
422.9
423.3 422.35 1155
543
1.25
0.3 %
28-04-2025 12:15:00
Monday
421.65
422.9
422.9 421.65 1475
544
-1.15
-0.27 %
28-04-2025 11:15:00
Monday
419.35
418.2
419.35 418.2 1255
545
-1.35
-0.32 %
28-04-2025 10:15:00
Monday
421.55
420.2
421.55 420.2 278
546
6.7
1.62 %
28-04-2025 09:15:00
Monday
414.55
421.25
422.05 412.05 59616
547
-3.6
-0.87 %
25-04-2025 15:15:00
Friday
415.6
412
415.95 410.55 33478
548
-1.5
-0.36 %
25-04-2025 14:15:00
Friday
416.9
415.4
418.65 414.5 63368
549
-1.2
-0.29 %
25-04-2025 13:15:00
Friday
418.35
417.15
421 415.75 53265
550
0.95
0.23 %
25-04-2025 12:15:00
Friday
417.6
418.55
419.3 416 40103
551
1.6
0.38 %
25-04-2025 11:15:00
Friday
415.9
417.5
418 412.05 74219
552
-5.05
-1.2 %
25-04-2025 10:15:00
Friday
420.75
415.7
420.75 413.3 100518
553
-12.8
-2.96 %
25-04-2025 09:15:00
Friday
433.1
420.3
436.55 416.6 199850
554
-0.2
-0.05 %
24-04-2025 15:15:00
Thursday
434.1
433.9
434.85 433.85 9106
555
2.25
0.52 %
24-04-2025 14:15:00
Thursday
432.1
434.35
435 432 13558
556
-1.4
-0.32 %
24-04-2025 13:15:00
Thursday
434
432.6
434.4 432.05 11763
557
0.2
0.05 %
24-04-2025 12:15:00
Thursday
434.2
434.4
434.95 433.85 12113
558
-0.35
-0.08 %
24-04-2025 11:15:00
Thursday
434.4
434.05
435.05 432.1 9324
559
-0.45
-0.1 %
24-04-2025 10:15:00
Thursday
434.85
434.4
435 432.55 7577
560
1.8
0.42 %
24-04-2025 09:15:00
Thursday
432.9
434.7
436.45 428.65 59981
561
-0.6
-0.14 %
23-04-2025 15:15:00
Wednesday
433.95
433.35
434.35 433 19546
562
4.8
1.12 %
23-04-2025 14:15:00
Wednesday
429.15
433.95
434.3 427.5 35390
563
2.85
0.67 %
23-04-2025 13:15:00
Wednesday
426.15
429
430.65 425.7 26528
564
-2.1
-0.49 %
23-04-2025 12:15:00
Wednesday
428.25
426.15
428.35 425.65 14606
565
-0.65
-0.15 %
23-04-2025 11:15:00
Wednesday
428.9
428.25
430 426.9 27794
566
-1.6
-0.37 %
23-04-2025 10:15:00
Wednesday
430.05
428.45
431.95 423.6 81386
567
-8.35
-1.9 %
23-04-2025 09:15:00
Wednesday
438.35
430
440.3 429.7 165231
568
0.25
0.06 %
22-04-2025 15:15:00
Tuesday
438.4
438.65
438.85 437.8 1711
569
-0.3
-0.07 %
22-04-2025 14:15:00
Tuesday
440.3
440
440.4 440 278
570
-1.25
-0.28 %
22-04-2025 13:15:00
Tuesday
441.25
440
442.65 439.75 15222
571
3.7
0.85 %
22-04-2025 12:15:00
Tuesday
437.85
441.55
443.95 437.25 58286
572
0.7
0.16 %
22-04-2025 11:15:00
Tuesday
437.2
437.9
438.3 433.3 33080
573
0.8
0.18 %
22-04-2025 10:15:00
Tuesday
436.2
437
438.1 435.2 29104
574
-0.15
-0.03 %
22-04-2025 09:15:00
Tuesday
436.1
435.95
438.9 430.6 63904
575
0.85
0.2 %
21-04-2025 15:15:00
Monday
435.15
436
436.25 435.15 5996
576
-0.55
-0.13 %
21-04-2025 14:15:00
Monday
436.35
435.8
436.35 435.45 3457
577
-1.25
-0.29 %
21-04-2025 13:15:00
Monday
437.3
436.05
438.45 433.9 42692
578
-0.25
-0.06 %
21-04-2025 12:15:00
Monday
437.35
437.1
438.9 436.1 36034
579
4.7
1.09 %
21-04-2025 11:15:00
Monday
433
437.7
439 433 129952
580
5.3
1.24 %
21-04-2025 10:15:00
Monday
427.55
432.85
433.5 427.05 89832
581
3.1
0.73 %
21-04-2025 09:15:00
Monday
424.4
427.5
430.55 424.4 100201
582
-0.2
-0.05 %
17-04-2025 15:15:00
Thursday
423.85
423.65
424.3 423.2 24639
583
0.2
0.05 %
17-04-2025 14:15:00
Thursday
423.7
423.9
426.65 422.95 50548
584
-0.25
-0.06 %
17-04-2025 13:15:00
Thursday
423.65
423.4
424 421.7 40381
585
1.05
0.25 %
17-04-2025 12:15:00
Thursday
422.55
423.6
424.75 422.15 34541
586
0.8
0.19 %
17-04-2025 11:15:00
Thursday
421.8
422.6
423.65 421.7 20671
587
2.7
0.64 %
17-04-2025 10:15:00
Thursday
419
421.7
423 418.5 33472
588
-3.6
-0.85 %
17-04-2025 09:15:00
Thursday
422.5
418.9
426.25 417 85640
589
0.3
0.07 %
16-04-2025 15:15:00
Wednesday
423.6
423.9
424.6 423.15 20038
590
-0.15
-0.04 %
16-04-2025 14:15:00
Wednesday
423.45
423.3
424.95 422.5 38663
591
-0.8
-0.19 %
16-04-2025 13:15:00
Wednesday
424.6
423.8
424.7 420.35 33569
592
-1.65
-0.39 %
16-04-2025 12:15:00
Wednesday
426.1
424.45
426.1 423.85 18134
593
-2.9
-0.68 %
16-04-2025 11:15:00
Wednesday
429.15
426.25
430.4 424.7 72518
594
3.7
0.87 %
16-04-2025 10:15:00
Wednesday
425.75
429.45
429.85 422.6 56038
595
-0.85
-0.2 %
16-04-2025 09:15:00
Wednesday
426.85
426
427.9 423.5 82778
596
1.8
0.42 %
15-04-2025 15:15:00
Tuesday
425.2
427
427.25 425 19981
597
2.95
0.7 %
15-04-2025 14:15:00
Tuesday
422.2
425.15
425.75 421.85 38627
598
1.05
0.25 %
15-04-2025 13:15:00
Tuesday
421
422.05
422.15 420.45 16368
599
0.3
0.07 %
15-04-2025 12:15:00
Tuesday
420.5
420.8
421.7 420.2 16798
600
0.35
0.08 %
15-04-2025 11:15:00
Tuesday
420.15
420.5
421.3 419.65 7034
601
3.5
0.84 %
15-04-2025 10:15:00
Tuesday
416.25
419.75
421.6 416.25 32950
602
1.2
0.29 %
15-04-2025 09:15:00
Tuesday
414.85
416.05
418.5 407.9 54270
603
1.25
0.31 %
11-04-2025 15:15:00
Friday
400.55
401.8
401.8 400.1 17751
604
-0.55
-0.14 %
11-04-2025 14:15:00
Friday
401.15
400.6
401.9 398.6 21640
605
-1.3
-0.32 %
11-04-2025 13:15:00
Friday
402.7
401.4
402.95 400.55 22762
606
-0.75
-0.19 %
11-04-2025 12:15:00
Friday
403.45
402.7
404.1 401.95 22579
607
2.15
0.54 %
11-04-2025 11:15:00
Friday
401.3
403.45
403.5 400.95 51833
608
0.55
0.14 %
11-04-2025 10:15:00
Friday
400.8
401.35
402 398.15 41907
609
-3.4
-0.84 %
11-04-2025 09:15:00
Friday
403.95
400.55
405.25 400.05 109116
610
2.2
0.56 %
09-04-2025 15:15:00
Wednesday
394
396.2
396.2 393 15127
611
0.1
0.03 %
09-04-2025 14:15:00
Wednesday
393.5
393.6
394 391.6 13313
612
-2.55
-0.64 %
09-04-2025 13:15:00
Wednesday
396.5
393.95
396.75 393.1 8524
613
-1.4
-0.35 %
09-04-2025 12:15:00
Wednesday
397.8
396.4
397.8 395.1 6385
614
7.25
1.86 %
09-04-2025 11:15:00
Wednesday
389.95
397.2
398.9 389.95 17637
615
-1.6
-0.41 %
09-04-2025 10:15:00
Wednesday
391.55
389.95
394.2 389 17418
616
-8.55
-2.13 %
09-04-2025 09:15:00
Wednesday
400.55
392
400.6 391.15 46016
617
-0.8
-0.2 %
08-04-2025 15:15:00
Tuesday
399
398.2
399.8 398.2 24556
618
-0.75
-0.19 %
08-04-2025 14:15:00
Tuesday
399
398.25
400 396.6 50320
619
-0.35
-0.09 %
08-04-2025 13:15:00
Tuesday
398.9
398.55
401.35 396.9 27375
620
-0.8
-0.2 %
08-04-2025 12:15:00
Tuesday
399.45
398.65
400.65 397.4 261461
621
0.95
0.24 %
08-04-2025 11:15:00
Tuesday
397.95
398.9
398.9 395.05 37627
622
-3.45
-0.86 %
08-04-2025 10:15:00
Tuesday
400.8
397.35
402 395.85 37151
623
1.15
0.29 %
08-04-2025 09:15:00
Tuesday
399.55
400.7
413.35 399.55 276577
624
0
0 %
07-04-2025 15:15:00
Monday
396.1
396.1
396.8 394.2 24641
625
5.05
1.29 %
07-04-2025 14:15:00
Monday
390.95
396
396.7 390.05 45500
626
4
1.03 %
07-04-2025 13:15:00
Monday
387
391
395.45 385.75 58104
627
2.9
0.76 %
07-04-2025 12:15:00
Monday
383.95
386.85
389 383.5 40524
628
-2.55
-0.66 %
07-04-2025 11:15:00
Monday
386.95
384.4
392.4 384 59406
629
6.6
1.74 %
07-04-2025 10:15:00
Monday
379.95
386.55
388.1 376.2 89930
630
10.8
2.93 %
07-04-2025 09:15:00
Monday
369.05
379.85
386.85 369.05 336369
631
2.1
0.52 %
04-04-2025 15:15:00
Friday
406.5
408.6
408.7 406.2 17867
632
-0.2
-0.05 %
04-04-2025 14:15:00
Friday
407
406.8
407.65 403.5 49300
633
-0.7
-0.17 %
04-04-2025 13:15:00
Friday
407.7
407
408.85 404.75 38881
634
-1.85
-0.45 %
04-04-2025 12:15:00
Friday
409.6
407.75
411.15 407.75 11534
635
-1.5
-0.36 %
04-04-2025 11:15:00
Friday
411.6
410.1
414.4 407.6 28164
636
5.4
1.33 %
04-04-2025 10:15:00
Friday
406.2
411.6
413.6 404.5 65675
637
-14.6
-3.47 %
04-04-2025 09:15:00
Friday
421
406.4
421.75 406 129756
638
0.8
0.19 %
03-04-2025 15:15:00
Thursday
421.6
422.4
422.95 420.85 27234
639
-0.35
-0.08 %
03-04-2025 14:15:00
Thursday
421.8
421.45
424.25 419.8 21654
640
2.4
0.57 %
03-04-2025 13:15:00
Thursday
418.7
421.1
422.9 418 21864
641
-1.55
-0.37 %
03-04-2025 12:15:00
Thursday
420.1
418.55
420.3 417.75 10909
642
1.4
0.33 %
03-04-2025 11:15:00
Thursday
419.1
420.5
421.35 418.35 16430
643
0.8
0.19 %
03-04-2025 10:15:00
Thursday
418.3
419.1
419.95 417.15 26725
644
7.85
1.91 %
03-04-2025 09:15:00
Thursday
410.35
418.2
419.85 410 156569
645
-0.15
-0.04 %
02-04-2025 15:15:00
Wednesday
415.85
415.7
416.25 415.2 11390
646
3.8
0.92 %
02-04-2025 14:15:00
Wednesday
412.1
415.9
416.1 412.1 56484
647
-0.3
-0.07 %
02-04-2025 13:15:00
Wednesday
412.4
412.1
413.3 411.4 37705
648
1.65
0.4 %
02-04-2025 12:15:00
Wednesday
410.75
412.4
413 410.5 22034
649
3.35
0.82 %
02-04-2025 11:15:00
Wednesday
407.4
410.75
411.4 407.4 25989
650
2.25
0.56 %
02-04-2025 10:15:00
Wednesday
405.15
407.4
410.9 403.7 43242
651
-2.2
-0.54 %
02-04-2025 09:15:00
Wednesday
407.3
405.1
408 398.8 68219
652
0.4
0.1 %
01-04-2025 15:15:00
Tuesday
405
405.4
405.6 404.25 16861
653
0
0 %
01-04-2025 14:15:00
Tuesday
404.85
404.85
405.85 404.15 22420
654
-0.2
-0.05 %
01-04-2025 13:15:00
Tuesday
404.95
404.75
406 402.7 21693
655
0.15
0.04 %
01-04-2025 12:15:00
Tuesday
404.75
404.9
406.1 403.7 35239
656
-1.4
-0.34 %
01-04-2025 11:15:00
Tuesday
405.9
404.5
406.9 401.55 58080
657
-6.05
-1.47 %
01-04-2025 10:15:00
Tuesday
412
405.95
413.5 405.9 49598
658
0.15
0.04 %
01-04-2025 09:15:00
Tuesday
411.85
412
417.5 406 82219
659
-1.15
-0.28 %
28-03-2025 15:15:00
Friday
414.5
413.35
415.15 412.8 14820
660
-3.35
-0.8 %
28-03-2025 14:15:00
Friday
417.8
414.45
419.45 413.8 21367
661
-2.6
-0.62 %
28-03-2025 13:15:00
Friday
420.8
418.2
420.8 417.5 15090
662
-2.3
-0.54 %
28-03-2025 12:15:00
Friday
423.3
421
423.6 420.5 18125
663
1.85
0.44 %
28-03-2025 11:15:00
Friday
421.5
423.35
424 421.2 11996
664
-3.75
-0.88 %
28-03-2025 10:15:00
Friday
425.5
421.75
427 421.5 32240
665
4.35
1.03 %
28-03-2025 09:15:00
Friday
420.9
425.25
428.4 419.4 73517
666
1.1
0.26 %
27-03-2025 15:15:00
Thursday
421.4
422.5
423 421.3 15743
667
5.6
1.35 %
27-03-2025 14:15:00
Thursday
415.7
421.3
421.3 414.8 30375
668
-0.2
-0.05 %
27-03-2025 13:15:00
Thursday
415.25
415.05
416.55 414.85 11813
669
-2.45
-0.59 %
27-03-2025 12:15:00
Thursday
418
415.55
418.2 415.4 29013
670
-2.85
-0.68 %
27-03-2025 11:15:00
Thursday
420.7
417.85
421.4 417.55 12888
671
-2.25
-0.53 %
27-03-2025 10:15:00
Thursday
422.95
420.7
423.35 419 49459
672
13
3.17 %
27-03-2025 09:15:00
Thursday
410
423
423 410 63304
673
-0.5
-0.12 %
26-03-2025 15:15:00
Wednesday
411
410.5
411.15 408.7 11794
674
-0.6
-0.15 %
26-03-2025 14:15:00
Wednesday
411.55
410.95
411.6 408.95 23569
675
-1.2
-0.29 %
26-03-2025 13:15:00
Wednesday
412.7
411.5
413.75 411.5 8701
676
-2.9
-0.7 %
26-03-2025 12:15:00
Wednesday
416.2
413.3
416.7 413 16085
677
-1.8
-0.43 %
26-03-2025 11:15:00
Wednesday
418.4
416.6
418.75 415.15 9735
678
-2.65
-0.63 %
26-03-2025 10:15:00
Wednesday
420.95
418.3
421.9 417.35 14547
679
-3.6
-0.85 %
26-03-2025 09:15:00
Wednesday
424.7
421.1
424.7 418 50779
680
-1.45
-0.35 %
25-03-2025 15:15:00
Tuesday
419.45
418
419.6 417.25 18544
681
-3
-0.71 %
25-03-2025 14:15:00
Tuesday
422.6
419.6
423.65 419.45 22608
682
2.6
0.62 %
25-03-2025 13:15:00
Tuesday
420
422.6
422.95 418.95 15539
683
0.35
0.08 %
25-03-2025 12:15:00
Tuesday
420.05
420.4
420.8 418.7 11519
684
-0.1
-0.02 %
25-03-2025 11:15:00
Tuesday
419.8
419.7
420.8 416.8 28750
685
-4.05
-0.95 %
25-03-2025 10:15:00
Tuesday
424.15
420.1
425.5 418.9 56287
686
-8.15
-1.89 %
25-03-2025 09:15:00
Tuesday
431.85
423.7
433.2 423.4 91722
687
1.4
0.33 %
24-03-2025 15:15:00
Monday
426.25
427.65
427.65 425.05 20317
688
3
0.71 %
24-03-2025 14:15:00
Monday
423.25
426.25
428.35 423.25 79756
689
-0.45
-0.11 %
24-03-2025 13:15:00
Monday
423.9
423.45
424 422.1 6585
690
0.5
0.12 %
24-03-2025 12:15:00
Monday
423.3
423.8
424.5 422.5 15310
691
-1
-0.24 %
24-03-2025 11:15:00
Monday
424
423
425.65 420.5 28353
692
8.9
2.14 %
24-03-2025 10:15:00
Monday
415.05
423.95
424 414.65 37115
693
0.45
0.11 %
24-03-2025 09:15:00
Monday
414.35
414.8
419.1 412.5 68196
694
-0.85
-0.21 %
21-03-2025 15:15:00
Friday
408.15
407.3
408.15 406.65 9282
695
0.15
0.04 %
21-03-2025 14:15:00
Friday
408.2
408.35
409.5 407.6 12291
696
0.15
0.04 %
21-03-2025 13:15:00
Friday
408.8
408.95
410 406.8 19240
697
-0.15
-0.04 %
21-03-2025 12:15:00
Friday
409
408.85
410.65 408 30034
698
0.2
0.05 %
21-03-2025 11:15:00
Friday
408.35
408.55
409.95 407.95 10829
699
0.8
0.2 %
21-03-2025 10:15:00
Friday
407.95
408.75
411 407.5 42621
700
6
1.49 %
21-03-2025 09:15:00
Friday
401.95
407.95
408.2 400 31110
701
-0.6
-0.15 %
20-03-2025 15:15:00
Thursday
402.6
402
402.6 401.6 14480
702
0.2
0.05 %
20-03-2025 14:15:00
Thursday
402.45
402.65
403.45 402.2 14790
703
-0.5
-0.12 %
20-03-2025 13:15:00
Thursday
402.55
402.05
402.95 401.8 8208
704
-1.95
-0.48 %
20-03-2025 12:15:00
Thursday
404.75
402.8
405.25 401.95 26368
705
0.35
0.09 %
20-03-2025 11:15:00
Thursday
404.15
404.5
404.5 402.7 22400
706
5.25
1.32 %
20-03-2025 10:15:00
Thursday
398.85
404.1
404.15 398.85 28791
707
-6.5
-1.6 %
20-03-2025 09:15:00
Thursday
405.5
399
410.95 398.15 73233
708
-1.05
-0.26 %
19-03-2025 15:15:00
Wednesday
404.3
403.25
404.3 402.6 22681
709
1.7
0.42 %
19-03-2025 14:15:00
Wednesday
402.5
404.2
405.65 402.5 118590
710
0
0 %
19-03-2025 13:15:00
Wednesday
402.5
402.5
403.55 402.05 28899
711
1.5
0.37 %
19-03-2025 12:15:00
Wednesday
401
402.5
404 400.7 34786
712
-1.9
-0.47 %
19-03-2025 11:15:00
Wednesday
402.9
401
403.6 400.35 40695
713
0.35
0.09 %
19-03-2025 10:15:00
Wednesday
402.6
402.95
404.25 402.2 35483
714
0.7
0.17 %
19-03-2025 09:15:00
Wednesday
401.85
402.55
404.1 398.65 132005
715
-2.05
-0.51 %
18-03-2025 15:15:00
Tuesday
403.45
401.4
403.5 399.4 18573
716
2
0.5 %
18-03-2025 14:15:00
Tuesday
401.15
403.15
404.25 400.75 32382
717
0.25
0.06 %
18-03-2025 13:15:00
Tuesday
400.9
401.15
401.15 399.65 19594
718
0.2
0.05 %
18-03-2025 12:15:00
Tuesday
401.15
401.35
401.4 398.1 17989
719
3.35
0.84 %
18-03-2025 11:15:00
Tuesday
397.85
401.2
401.8 397.35 25791
720
-0.1
-0.03 %
18-03-2025 10:15:00
Tuesday
397.75
397.65
398 396.25 16553
721
2.75
0.7 %
18-03-2025 09:15:00
Tuesday
394.35
397.1
398.55 392.2 57356
722
-0.3
-0.08 %
17-03-2025 15:15:00
Monday
389.8
389.5
390.5 389.1 19172
723
-1.35
-0.35 %
17-03-2025 14:15:00
Monday
390.95
389.6
390.95 389 103106
724
3.5
0.9 %
17-03-2025 13:15:00
Monday
387.2
390.7
391.15 387.15 26335
725
-3.1
-0.79 %
17-03-2025 12:15:00
Monday
390.1
387
390.1 386.4 53071
726
0.1
0.03 %
17-03-2025 11:15:00
Monday
390.25
390.35
391.5 389.1 21612
727
-1.8
-0.46 %
17-03-2025 10:15:00
Monday
392
390.2
392 389.15 44575
728
3.5
0.9 %
17-03-2025 09:15:00
Monday
388.45
391.95
396.3 388.45 83851
729
-0.4
-0.1 %
13-03-2025 15:15:00
Thursday
388.5
388.1
389.1 388 14136
730
-2.35
-0.6 %
13-03-2025 14:15:00
Thursday
390.85
388.5
390.85 388 15953
731
0.2
0.05 %
13-03-2025 13:15:00
Thursday
390.5
390.7
391.85 390 13182
732
-1.35
-0.34 %
13-03-2025 12:15:00
Thursday
391.85
390.5
392.8 390.5 15146
733
-2.05
-0.52 %
13-03-2025 11:15:00
Thursday
394.2
392.15
394.2 391.4 14330
734
-0.45
-0.11 %
13-03-2025 10:15:00
Thursday
394.95
394.5
398.4 393.85 30732
735
-1.75
-0.44 %
13-03-2025 09:15:00
Thursday
396.55
394.8
399.3 390.6 58679
736
-0.15
-0.04 %
12-03-2025 15:15:00
Wednesday
396.45
396.3
396.7 395 17779
737
2.2
0.56 %
12-03-2025 14:15:00
Wednesday
394.25
396.45
397.5 394.25 24245
738
0.9
0.23 %
12-03-2025 13:15:00
Wednesday
393.55
394.45
395.5 392.5 28426
739
3.2
0.82 %
12-03-2025 12:15:00
Wednesday
390.8
394
394 389.25 17964
740
-2.25
-0.57 %
12-03-2025 11:15:00
Wednesday
392.7
390.45
393 388.7 23108
741
-2.5
-0.63 %
12-03-2025 10:15:00
Wednesday
395.2
392.7
396.2 391.55 44840
742
-6.05
-1.51 %
12-03-2025 09:15:00
Wednesday
401.55
395.5
404 395.2 72320
743
2.95
0.74 %
11-03-2025 15:15:00
Tuesday
398.55
401.5
401.95 398.1 9887
744
1
0.25 %
11-03-2025 14:15:00
Tuesday
397.5
398.5
399.85 396.8 25246
745
5.15
1.31 %
11-03-2025 13:15:00
Tuesday
392
397.15
397.15 391.5 11811
746
-1.45
-0.37 %
11-03-2025 12:15:00
Tuesday
393.55
392.1
395.05 392.1 10376
747
-2.4
-0.61 %
11-03-2025 11:15:00
Tuesday
396
393.6
396 393.6 25906
748
3.3
0.84 %
11-03-2025 10:15:00
Tuesday
392.7
396
398.8 390.75 36168
749
5.7
1.47 %
11-03-2025 09:15:00
Tuesday
386.8
392.5
393.5 380 102610
750
-0.95
-0.24 %
10-03-2025 15:15:00
Monday
394.7
393.75
394.85 393.1 15496
751
-3.45
-0.87 %
10-03-2025 14:15:00
Monday
397.85
394.4
398.25 393.5 43602
752
-2
-0.5 %
10-03-2025 13:15:00
Monday
399.95
397.95
400.3 397.5 14739
753
0.3
0.08 %
10-03-2025 12:15:00
Monday
399.4
399.7
400.5 398.1 13301
754
-2.6
-0.65 %
10-03-2025 11:15:00
Monday
401.9
399.3
403.15 398.55 21618
755
-2.2
-0.55 %
10-03-2025 10:15:00
Monday
403.6
401.4
404.6 401.4 28354
756
3.65
0.91 %
10-03-2025 09:15:00
Monday
400.15
403.8
406.75 399.65 105035
757
-0.45
-0.11 %
07-03-2025 15:15:00
Friday
401.15
400.7
401.35 400.2 6982
758
2.35
0.59 %
07-03-2025 14:15:00
Friday
399.15
401.5
403.25 399 20114
759
-0.1
-0.03 %
07-03-2025 13:15:00
Friday
399
398.9
400.6 398.1 15665
760
-0.05
-0.01 %
07-03-2025 12:15:00
Friday
399.2
399.15
401.65 398.5 20409
761
-5.1
-1.26 %
07-03-2025 11:15:00
Friday
404.75
399.65
405.55 399.25 23717
762
-0.4
-0.1 %
07-03-2025 10:15:00
Friday
405.45
405.05
406 404.15 14265
763
-0.25
-0.06 %
07-03-2025 09:15:00
Friday
405.7
405.45
408 403.1 43301
764
-2.25
-0.55 %
06-03-2025 15:15:00
Thursday
406.35
404.1
406.5 404.1 15187
765
-0.5
-0.12 %
06-03-2025 14:15:00
Thursday
406.55
406.05
407.1 405.1 23863
766
2
0.49 %
06-03-2025 13:15:00
Thursday
405
407
408.75 404.9 30584
767
1.05
0.26 %
06-03-2025 12:15:00
Thursday
404.25
405.3
405.9 403.9 20878
768
-0.3
-0.07 %
06-03-2025 11:15:00
Thursday
404.5
404.2
404.5 401.3 23328
769
2.35
0.58 %
06-03-2025 10:15:00
Thursday
402.1
404.45
404.6 401.5 20719
770
-1.35
-0.33 %
06-03-2025 09:15:00
Thursday
403.7
402.35
407.1 400 118455
771
1.9
0.48 %
05-03-2025 15:15:00
Wednesday
395
396.9
396.9 395 19467
772
-0.5
-0.13 %
05-03-2025 14:15:00
Wednesday
395.85
395.35
396.75 394.4 42716
773
0.25
0.06 %
05-03-2025 13:15:00
Wednesday
395.6
395.85
397.85 395.4 50695
774
0.9
0.23 %
05-03-2025 12:15:00
Wednesday
394.6
395.5
396 393.75 26063
775
0.45
0.11 %
05-03-2025 11:15:00
Wednesday
394.45
394.9
396.4 392.1 62042
776
2.8
0.72 %
05-03-2025 10:15:00
Wednesday
391.55
394.35
394.75 390.35 68792
777
7.15
1.86 %
05-03-2025 09:15:00
Wednesday
384.4
391.55
395.95 382 162111
778
-0.45
-0.12 %
04-03-2025 15:15:00
Tuesday
383.95
383.5
383.95 381.05 14988
779
1.35
0.35 %
04-03-2025 14:15:00
Tuesday
382.25
383.6
386.75 381.7 73535
780
2.65
0.7 %
04-03-2025 13:15:00
Tuesday
379.65
382.3
382.9 377.3 47278
781
-0.15
-0.04 %
04-03-2025 12:15:00
Tuesday
379.9
379.75
382.3 378.7 28307
782
-2.6
-0.68 %
04-03-2025 11:15:00
Tuesday
382.35
379.75
382.35 379.1 31224
783
1.65
0.43 %
04-03-2025 10:15:00
Tuesday
380.35
382
383.3 380 35697
784
6.3
1.69 %
04-03-2025 09:15:00
Tuesday
373.8
380.1
382.75 371.45 102628
785
0.2
0.05 %
03-03-2025 15:15:00
Monday
379.5
379.7
380.45 378.6 33653
786
-0.35
-0.09 %
03-03-2025 14:15:00
Monday
379.65
379.3
381.9 378.9 72555
787
0.15
0.04 %
03-03-2025 13:15:00
Monday
379.5
379.65
380.6 378 141506
788
8.3
2.24 %
03-03-2025 12:15:00
Monday
371.1
379.4
379.75 370.05 142023
789
2.55
0.69 %
03-03-2025 11:15:00
Monday
368.45
371
371.4 367.6 43667
790
3.85
1.06 %
03-03-2025 10:15:00
Monday
364.6
368.45
369 363.8 67630
791
-2.2
-0.6 %
03-03-2025 09:15:00
Monday
367
364.8
375.85 363.55 162459
792
1.2
0.33 %
28-02-2025 15:15:00
Friday
364
365.2
367 363.2 26551
793
1.95
0.54 %
28-02-2025 14:15:00
Friday
361.9
363.85
365.4 361.15 49041
794
-0.4
-0.11 %
28-02-2025 13:15:00
Friday
362
361.6
363.6 361.2 19122
795
-1.8
-0.49 %
28-02-2025 12:15:00
Friday
363.8
362
364.2 360.9 28115
796
-0.6
-0.16 %
28-02-2025 11:15:00
Friday
364.4
363.8
365.8 362.6 21918
797
-1.85
-0.51 %
28-02-2025 10:15:00
Friday
366.3
364.45
367.5 364.45 26849
798
-9.6
-2.55 %
28-02-2025 09:15:00
Friday
375.85
366.25
375.85 364.5 73690
799
-0.7
-0.19 %
27-02-2025 15:15:00
Thursday
378.25
377.55
378.55 377.05 20722
800
1.15
0.3 %
27-02-2025 14:15:00
Thursday
377.55
378.7
379 377 24001
801
-2
-0.53 %
27-02-2025 13:15:00
Thursday
379.5
377.5
380.75 377.4 19259
802
-1.45
-0.38 %
27-02-2025 12:15:00
Thursday
381.2
379.75
381.4 379.5 22497
803
-3.1
-0.81 %
27-02-2025 11:15:00
Thursday
384.3
381.2
384.3 380.8 34334
804
0.2
0.05 %
27-02-2025 10:15:00
Thursday
384.15
384.35
386.65 383.45 46359
805
2.1
0.55 %
27-02-2025 09:15:00
Thursday
382.05
384.15
387.5 380.05 75190
806
0.4
0.1 %
25-02-2025 15:15:00
Tuesday
381.9
382.3
382.3 381.6 5959
807
-1.75
-0.46 %
25-02-2025 14:15:00
Tuesday
383.45
381.7
383.45 381.6 13970
808
0.75
0.2 %
25-02-2025 13:15:00
Tuesday
382.45
383.2
383.75 381.7 6603
809
-0.15
-0.04 %
25-02-2025 12:15:00
Tuesday
382.9
382.75
383.2 381.9 9208
810
-0.7
-0.18 %
25-02-2025 11:15:00
Tuesday
383.4
382.7
383.9 380.85 10796
811
-2.05
-0.53 %
25-02-2025 10:15:00
Tuesday
385.5
383.45
385.5 382.4 25514
812
-0.1
-0.03 %
25-02-2025 09:15:00
Tuesday
385.7
385.6
387.45 382.8 42290
813
0
0 %
24-02-2025 15:15:00
Monday
382.85
382.85
383 382.3 8113
814
1.15
0.3 %
24-02-2025 14:15:00
Monday
381.65
382.8
384.3 381.2 21951
815
-0.8
-0.21 %
24-02-2025 13:15:00
Monday
382
381.2
382.65 380.95 12277
816
-1.35
-0.35 %
24-02-2025 12:15:00
Monday
383.35
382
383.35 381.85 21838
817
-0.1
-0.03 %
24-02-2025 11:15:00
Monday
383.45
383.35
386.1 382.25 15102
818
-1.6
-0.42 %
24-02-2025 10:15:00
Monday
385.35
383.75
386.35 383.25 29113
819
0.6
0.16 %
24-02-2025 09:15:00
Monday
384.6
385.2
387.15 381 85614
820
-0.9
-0.23 %
21-02-2025 15:15:00
Friday
390.3
389.4
390.3 388.5 12048
821
3.3
0.85 %
21-02-2025 14:15:00
Friday
387
390.3
391.75 385.55 36100
822
-1.9
-0.49 %
21-02-2025 13:15:00
Friday
389.4
387.5
389.4 385.1 15374
823
-0.35
-0.09 %
21-02-2025 12:15:00
Friday
389.35
389
392.5 387.95 23608
824
0.3
0.08 %
21-02-2025 11:15:00
Friday
388.95
389.25
393.25 388.15 20361
825
2.7
0.7 %
21-02-2025 10:15:00
Friday
386.25
388.95
389.25 385.45 46864
826
-4.1
-1.05 %
21-02-2025 09:15:00
Friday
391.25
387.15
397.1 386.65 88925
827
0.2
0.05 %
20-02-2025 15:15:00
Thursday
391.8
392
392.55 390.7 13513
828
-2.95
-0.75 %
20-02-2025 14:15:00
Thursday
394.7
391.75
394.8 391 34025
829
4.9
1.26 %
20-02-2025 13:15:00
Thursday
388.95
393.85
394 388.55 24804
830
0.6
0.15 %
20-02-2025 12:15:00
Thursday
389
389.6
391 388.95 9469
831
-2.35
-0.6 %
20-02-2025 11:15:00
Thursday
390.8
388.45
391.55 388 37277
832
5
1.3 %
20-02-2025 10:15:00
Thursday
385.8
390.8
390.8 385.4 31770
833
4.85
1.27 %
20-02-2025 09:15:00
Thursday
380.55
385.4
386.5 378.75 56937
834
-1.55
-0.4 %
19-02-2025 15:15:00
Wednesday
384.95
383.4
385 383.15 10023
835
2.25
0.59 %
19-02-2025 14:15:00
Wednesday
383.15
385.4
385.55 380.2 43112
836
2.75
0.72 %
19-02-2025 13:15:00
Wednesday
380.6
383.35
383.9 380.4 13031
837
-0.6
-0.16 %
19-02-2025 12:15:00
Wednesday
381
380.4
384.2 378.7 23249
838
2.5
0.66 %
19-02-2025 11:15:00
Wednesday
378.5
381
381.5 376.2 19325
839
-3.25
-0.85 %
19-02-2025 10:15:00
Wednesday
381.5
378.25
382.95 375.5 34219
840
4.55
1.21 %
19-02-2025 09:15:00
Wednesday
375.25
379.8
384.55 369.7 56795
841
-1.9
-0.51 %
18-02-2025 15:15:00
Tuesday
375.7
373.8
375.9 373.65 9328
842
5.55
1.5 %
18-02-2025 14:15:00
Tuesday
370.3
375.85
376.95 370 39141
843
2
0.54 %
18-02-2025 13:15:00
Tuesday
368.4
370.4
371.4 367.55 15618
844
-1
-0.27 %
18-02-2025 12:15:00
Tuesday
369.55
368.55
371.55 366.65 13043
845
1.8
0.49 %
18-02-2025 11:15:00
Tuesday
367.65
369.45
370.5 366.75 12215
846
0.6
0.16 %
18-02-2025 10:15:00
Tuesday
366.6
367.2
368.85 365.3 15179
847
-5.65
-1.52 %
18-02-2025 09:15:00
Tuesday
372.15
366.5
376 361.25 99467
848
-0.9
-0.24 %
17-02-2025 15:15:00
Monday
373
372.1
373.15 371.4 12590
849
3
0.81 %
17-02-2025 14:15:00
Monday
370
373
373 369.85 13182
850
-2.35
-0.63 %
17-02-2025 13:15:00
Monday
372.3
369.95
373.35 368.25 17406
851
0.8
0.22 %
17-02-2025 12:15:00
Monday
371.85
372.65
374.6 370.75 12712
852
-1.1
-0.29 %
17-02-2025 11:15:00
Monday
373.2
372.1
374 370.35 24032
853
1.35
0.36 %
17-02-2025 10:15:00
Monday
371.65
373
378.45 371 33761
854
0.1
0.03 %
17-02-2025 09:15:00
Monday
371.65
371.75
374.4 357.25 125360
855
-0.5
-0.13 %
14-02-2025 15:15:00
Friday
371.5
371
371.7 370.05 9460
856
3
0.81 %
14-02-2025 14:15:00
Friday
368.8
371.8
374.6 368.8 26565
857
-3.2
-0.86 %
14-02-2025 13:15:00
Friday
372.2
369
375.85 367.8 38745
858
-4.5
-1.19 %
14-02-2025 12:15:00
Friday
377
372.5
377.9 371.8 20302
859
-1.4
-0.37 %
14-02-2025 11:15:00
Friday
378.2
376.8
381 376.75 12456
860
-4.6
-1.2 %
14-02-2025 10:15:00
Friday
383
378.4
384.05 376.55 26265
861
-4.15
-1.07 %
14-02-2025 09:15:00
Friday
387.35
383.2
389.55 381.1 40789
862
0.65
0.17 %
13-02-2025 15:15:00
Thursday
384.4
385.05
385.15 383.65 11069
863
-1.05
-0.27 %
13-02-2025 14:15:00
Thursday
385.35
384.3
386.1 383.55 21041
864
-2.25
-0.58 %
13-02-2025 13:15:00
Thursday
387.45
385.2
389.6 384.7 39552
865
-0.65
-0.17 %
13-02-2025 12:15:00
Thursday
387.6
386.95
389.45 386.95 16763
866
2.2
0.57 %
13-02-2025 11:15:00
Thursday
385.45
387.65
390.5 384.5 43930
867
-1.65
-0.43 %
13-02-2025 10:15:00
Thursday
386.65
385
386.9 383.45 26077
868
10.35
2.75 %
13-02-2025 09:15:00
Thursday
376.4
386.75
387.7 376.2 131641
869
3.15
0.84 %
12-02-2025 15:15:00
Wednesday
373.25
376.4
376.4 372.5 14785
870
0.75
0.2 %
12-02-2025 14:15:00
Wednesday
372.35
373.1
373.5 370 36893
871
-10.3
-2.69 %
12-02-2025 13:15:00
Wednesday
382.6
372.3
382.95 368.4 128108
872
4.55
1.2 %
12-02-2025 12:15:00
Wednesday
378.05
382.6
384.5 375.5 101075
873
5.45
1.46 %
12-02-2025 11:15:00
Wednesday
372.85
378.3
379.45 372 43693
874
9.75
2.68 %
12-02-2025 10:15:00
Wednesday
363.5
373.25
375 362.55 99833
875
-12.25
-3.26 %
12-02-2025 09:15:00
Wednesday
376.15
363.9
377.8 362.1 131275
876
0.35
0.09 %
11-02-2025 15:15:00
Tuesday
375.35
375.7
376 374 19687
877
-1.6
-0.42 %
11-02-2025 14:15:00
Tuesday
376.95
375.35
378.2 374.35 40282
878
0.65
0.17 %
11-02-2025 13:15:00
Tuesday
376.4
377.05
379.3 375.8 15465
879
-0.95
-0.25 %
11-02-2025 12:15:00
Tuesday
377.25
376.3
379.45 376.3 25233
880
-0.55
-0.15 %
11-02-2025 11:15:00
Tuesday
378.05
377.5
379.85 375.1 44671
881
-2.65
-0.7 %
11-02-2025 10:15:00
Tuesday
380.5
377.85
380.55 376 67958
882
-18.85
-4.71 %
11-02-2025 09:15:00
Tuesday
399.95
381.1
399.95 379.3 75967
883
-1.2
-0.3 %
10-02-2025 15:15:00
Monday
397.2
396
397.2 394.3 24220
884
1.8
0.46 %
10-02-2025 14:15:00
Monday
395.3
397.1
398 394 13150
885
-2.35
-0.59 %
10-02-2025 13:15:00
Monday
397.2
394.85
398 394.6 13614
886
1.45
0.37 %
10-02-2025 12:15:00
Monday
395.75
397.2
397.75 395.6 16694
887
-1.85
-0.46 %
10-02-2025 11:15:00
Monday
397.85
396
398 394.95 16421
888
-1.5
-0.38 %
10-02-2025 10:15:00
Monday
399.25
397.75
400.25 396.6 25113
889
-9.95
-2.43 %
10-02-2025 09:15:00
Monday
409.4
399.45
412 398.8 49032
890
0.35
0.09 %
07-02-2025 15:15:00
Friday
409.3
409.65
410.15 408.7 10954
891
2.75
0.68 %
07-02-2025 14:15:00
Friday
406.75
409.5
410.3 405.55 41553
892
-9.5
-2.28 %
07-02-2025 13:15:00
Friday
416
406.5
417.5 406.5 62045
893
15.6
3.9 %
07-02-2025 12:15:00
Friday
399.85
415.45
419.9 399 146726
894
-5.7
-1.41 %
07-02-2025 11:15:00
Friday
405.5
399.8
408.1 399.55 53629
895
0.05
0.01 %
07-02-2025 10:15:00
Friday
404.95
405
405.7 398 94172
896
1.85
0.46 %
07-02-2025 09:15:00
Friday
403.15
405
411.2 402.4 125503
897
-1.5
-0.37 %
06-02-2025 15:15:00
Thursday
404.5
403
404.95 401.65 15435
898
-1.05
-0.26 %
06-02-2025 14:15:00
Thursday
405.4
404.35
410.45 404 28066
899
-3.85
-0.94 %
06-02-2025 13:15:00
Thursday
408.5
404.65
408.5 404.65 13537
900
0.3
0.07 %
06-02-2025 12:15:00
Thursday
408.6
408.9
409.1 405.9 20759
901
-2.05
-0.5 %
06-02-2025 11:15:00
Thursday
410.35
408.3
410.65 408.3 34271
902
-2
-0.48 %
06-02-2025 10:15:00
Thursday
412.6
410.6
413.1 409 14797
903
-3
-0.72 %
06-02-2025 09:15:00
Thursday
415.35
412.35
417.45 411.65 81262
904
-0.4
-0.1 %
05-02-2025 15:15:00
Wednesday
412.65
412.25
413.2 411.8 14220
905
1.05
0.25 %
05-02-2025 14:15:00
Wednesday
411.9
412.95
414 411.3 35282
906
-2.1
-0.51 %
05-02-2025 13:15:00
Wednesday
414
411.9
414.4 411.85 21608
907
2.5
0.61 %
05-02-2025 12:15:00
Wednesday
411.5
414
414 411 22060
908
-2.25
-0.54 %
05-02-2025 11:15:00
Wednesday
413.95
411.7
414.8 411.5 25964
909
0.8
0.19 %
05-02-2025 10:15:00
Wednesday
413.15
413.95
414.6 412.2 36587
910
4
0.98 %
05-02-2025 09:15:00
Wednesday
408.75
412.75
413.4 407 128390
911
-0.15
-0.04 %
04-02-2025 15:15:00
Tuesday
405.7
405.55
406.15 404.35 24058
912
3
0.75 %
04-02-2025 14:15:00
Tuesday
402.55
405.55
405.8 402.05 21902
913
-0.2
-0.05 %
04-02-2025 13:15:00
Tuesday
402.75
402.55
404.65 402.3 17786
914
2.9
0.73 %
04-02-2025 12:15:00
Tuesday
399.7
402.6
404 398.5 24111
915
-1.75
-0.44 %
04-02-2025 11:15:00
Tuesday
401
399.25
401.25 397.85 22596
916
1.05
0.26 %
04-02-2025 10:15:00
Tuesday
399.65
400.7
402.55 396.85 32503
917
4.3
1.09 %
04-02-2025 09:15:00
Tuesday
395
399.3
402.75 392.85 155727
918
-1.1
-0.28 %
03-02-2025 15:15:00
Monday
386.3
385.2
386.3 383.4 26471
919
3.45
0.9 %
03-02-2025 14:15:00
Monday
382.8
386.25
386.65 382 52710
920
0.6
0.16 %
03-02-2025 13:15:00
Monday
382.25
382.85
383.8 379.6 78710
921
2.15
0.57 %
03-02-2025 12:15:00
Monday
380.15
382.3
382.4 378.3 61973
922
-4.25
-1.11 %
03-02-2025 11:15:00
Monday
384.4
380.15
385.9 378.3 110074
923
3.3
0.87 %
03-02-2025 10:15:00
Monday
381.15
384.45
385.35 378.75 110555
924
-19.15
-4.79 %
03-02-2025 09:15:00
Monday
400.15
381
400.4 379.9 273399
925
-1.4
-0.34 %
01-02-2025 15:15:00
Saturday
405.9
404.5
406.2 401.55 39154
926
-4.65
-1.13 %
01-02-2025 14:15:00
Saturday
410.45
405.8
412 405 49609
927
4
0.98 %
01-02-2025 13:15:00
Saturday
406.45
410.45
414.55 404 54965
928
-8.35
-2.01 %
01-02-2025 12:15:00
Saturday
414.85
406.5
418.9 403.6 145962
929
-13.3
-3.11 %
01-02-2025 11:15:00
Saturday
427.55
414.25
430.95 412.3 162511
930
-0.05
-0.01 %
01-02-2025 10:15:00
Saturday
427.55
427.5
429 422.8 54610
931
1.45
0.34 %
01-02-2025 09:15:00
Saturday
425.75
427.2
431.5 420.1 107078
932
1.8
0.43 %
31-01-2025 15:15:00
Friday
422.2
424
424 421.85 34964
933
4.45
1.07 %
31-01-2025 14:15:00
Friday
417.75
422.2
422.2 416.5 32171
934
-4.2
-1 %
31-01-2025 13:15:00
Friday
421.2
417
422.85 417 28464
935
0.05
0.01 %
31-01-2025 12:15:00
Friday
421.15
421.2
421.65 419.3 23591
936
-0.75
-0.18 %
31-01-2025 11:15:00
Friday
421.9
421.15
422.45 418 28266
937
7.5
1.81 %
31-01-2025 10:15:00
Friday
414.5
422
422.75 414.25 84745
938
-0.1
-0.02 %
31-01-2025 09:15:00
Friday
415.05
414.95
416.05 407.05 86242
939
0.35
0.08 %
30-01-2025 15:15:00
Thursday
414.1
414.45
414.55 413.15 26116
940
1.45
0.35 %
30-01-2025 14:15:00
Thursday
412.35
413.8
414.6 411.5 41784
941
-3
-0.72 %
30-01-2025 13:15:00
Thursday
415.1
412.1
415.65 411.25 38625
942
2.6
0.63 %
30-01-2025 12:15:00
Thursday
412.5
415.1
416.9 412.5 58022
943
2.25
0.55 %
30-01-2025 11:15:00
Thursday
410.65
412.9
414.4 410.1 31560
944
0.85
0.21 %
30-01-2025 10:15:00
Thursday
409.95
410.8
411.9 408.25 38026
945
6.05
1.5 %
30-01-2025 09:15:00
Thursday
403.95
410
411.75 401.35 159132
946
-0.55
-0.14 %
29-01-2025 15:15:00
Wednesday
400.45
399.9
400.45 398.5 13278
947
1.35
0.34 %
29-01-2025 14:15:00
Wednesday
398.65
400
400 396.75 25281
948
2.15
0.54 %
29-01-2025 13:15:00
Wednesday
396.8
398.95
399.85 396.8 10150
949
-4.1
-1.02 %
29-01-2025 12:15:00
Wednesday
401.1
397
402.05 396.7 32432
950
1.5
0.38 %
29-01-2025 11:15:00
Wednesday
399.95
401.45
402 398.15 24585
951
1.2
0.3 %
29-01-2025 10:15:00
Wednesday
398.4
399.6
403.95 398.4 56980
952
11.45
2.96 %
29-01-2025 09:15:00
Wednesday
387.05
398.5
400.8 386.3 79656
953
1.25
0.32 %
28-01-2025 15:15:00
Tuesday
386.65
387.9
387.95 385.95 14559
954
-4.7
-1.2 %
28-01-2025 14:15:00
Tuesday
391.3
386.6
393.6 385 72696
955
-1.75
-0.45 %
28-01-2025 13:15:00
Tuesday
393.05
391.3
393.25 389.95 25281
956
1.65
0.42 %
28-01-2025 12:15:00
Tuesday
391.4
393.05
393.15 387.15 71855
957
9.15
2.39 %
28-01-2025 11:15:00
Tuesday
382.3
391.45
391.8 379.8 74192
958
-1.6
-0.42 %
28-01-2025 10:15:00
Tuesday
383.65
382.05
384.55 380.65 59574
959
-13.3
-3.35 %
28-01-2025 09:15:00
Tuesday
397
383.7
400.75 382 129665
960
-1
-0.26 %
27-01-2025 15:15:00
Monday
390
389
390.15 388 58623
961
1.55
0.4 %
27-01-2025 14:15:00
Monday
388.45
390
390.3 386.9 67701
962
-4
-1.02 %
27-01-2025 13:15:00
Monday
392.7
388.7
392.85 387.55 48076
963
-0.05
-0.01 %
27-01-2025 12:15:00
Monday
392.7
392.65
394.3 390.75 24687
964
-1
-0.25 %
27-01-2025 11:15:00
Monday
393.75
392.75
395.35 390.5 45736
965
-0.8
-0.2 %
27-01-2025 10:15:00
Monday
394.5
393.7
394.5 391.35 65062
966
-9.25
-2.29 %
27-01-2025 09:15:00
Monday
403.55
394.3
403.95 392.05 186990
967
-0.45
-0.11 %
24-01-2025 15:15:00
Friday
408.45
408
409.15 407.7 28931
968
-1.4
-0.34 %
24-01-2025 14:15:00
Friday
409.85
408.45
409.85 407.3 51605
969
-2.45
-0.59 %
24-01-2025 13:15:00
Friday
412
409.55
412 409.55 25948
970
-2.6
-0.63 %
24-01-2025 12:15:00
Friday
414.3
411.7
415.4 411.1 19132
971
-1.15
-0.28 %
24-01-2025 11:15:00
Friday
415.75
414.6
416.5 414.3 14383
972
3.2
0.78 %
24-01-2025 10:15:00
Friday
412.7
415.9
416.3 411.4 21384
973
-8.85
-2.1 %
24-01-2025 09:15:00
Friday
421.75
412.9
423.6 412.2 50948
974
-0.35
-0.08 %
23-01-2025 15:15:00
Thursday
421.6
421.25
421.6 420.05 7130
975
-0.2
-0.05 %
23-01-2025 14:15:00
Thursday
421.85
421.65
422.5 420.15 26038
976
0.2
0.05 %
23-01-2025 13:15:00
Thursday
422.2
422.4
423.95 420.3 22513
977
1.6
0.38 %
23-01-2025 12:15:00
Thursday
420.35
421.95
422.4 419.55 13907
978
0.95
0.23 %
23-01-2025 11:15:00
Thursday
419.1
420.05
420.4 416.45 13125
979
-0.3
-0.07 %
23-01-2025 10:15:00
Thursday
419.4
419.1
423.25 417.5 25024
980
0.9
0.22 %
23-01-2025 09:15:00
Thursday
418.15
419.05
420.95 415.5 45477
981
-0.25
-0.06 %
22-01-2025 15:15:00
Wednesday
421.55
421.3
421.55 419.35 6908
982
6.95
1.67 %
22-01-2025 14:15:00
Wednesday
415.1
422.05
422.15 415.1 21047
983
0.05
0.01 %
22-01-2025 13:15:00
Wednesday
414.95
415
415.5 412.5 6894
984
-0.1
-0.02 %
22-01-2025 12:15:00
Wednesday
415.1
415
415.55 412.75 6542
985
-0.85
-0.2 %
22-01-2025 11:15:00
Wednesday
416.35
415.5
416.95 414.65 15218
986
-1
-0.24 %
22-01-2025 10:15:00
Wednesday
417.5
416.5
419.8 416.25 16985
987
-9
-2.11 %
22-01-2025 09:15:00
Wednesday
427
418
428 416 24960
988
0.35
0.08 %
21-01-2025 15:15:00
Tuesday
427.45
427.8
428.25 425.2 14893
989
-3.9
-0.9 %
21-01-2025 14:15:00
Tuesday
431.45
427.55
431.5 426.8 9499
990
-0.15
-0.03 %
21-01-2025 13:15:00
Tuesday
431.8
431.65
432 428.95 7053
991
-1
-0.23 %
21-01-2025 12:15:00
Tuesday
433.05
432.05
433.3 430.1 9384
992
6.6
1.54 %
21-01-2025 11:15:00
Tuesday
427.45
434.05
436 427.4 17234
993
-2.5
-0.58 %
21-01-2025 10:15:00
Tuesday
430.9
428.4
431.1 426 30974
994
-8
-1.82 %
21-01-2025 09:15:00
Tuesday
439.55
431.55
439.55 431 19307
995
0.35
0.08 %
20-01-2025 15:15:00
Monday
436.7
437.05
437.7 435.7 8487
996
-2.45
-0.56 %
20-01-2025 14:15:00
Monday
439.15
436.7
439.15 436 10766
997
-0.95
-0.22 %
20-01-2025 13:15:00
Monday
440
439.05
441.95 438.4 7055
998
2.35
0.54 %
20-01-2025 12:15:00
Monday
437.75
440.1
441.5 437.55 7883
999
-0.85
-0.19 %
20-01-2025 11:15:00
Monday
438.45
437.6
439.25 436.95 127882
1000
1.35
0.31 %
20-01-2025 10:15:00
Monday
436.3
437.65
439.45 436 20461
1001
-0.95
-0.22 %
20-01-2025 09:15:00
Monday
437
436.05
437 431.25 19088
1002
1.1
0.25 %
17-01-2025 15:15:00
Friday
432.6
433.7
433.9 432.6 18763
1003
-1.7
-0.39 %
17-01-2025 14:15:00
Friday
434.25
432.55
435.3 432.55 292786
1004
0.75
0.17 %
17-01-2025 13:15:00
Friday
433.6
434.35
435.05 432.7 3696
1005
0.85
0.2 %
17-01-2025 12:15:00
Friday
432.75
433.6
435.2 432.25 6848
1006
0.7
0.16 %
17-01-2025 11:15:00
Friday
432.15
432.85
433.6 431.25 10467
1007
-6.6
-1.51 %
17-01-2025 10:15:00
Friday
438.5
431.9
439 429.75 133480
1008
3.05
0.7 %
17-01-2025 09:15:00
Friday
435.4
438.45
438.9 430.7 29833
1009
-0.8
-0.18 %
16-01-2025 15:15:00
Thursday
435.75
434.95
436.65 434.5 6889
1010
0.65
0.15 %
16-01-2025 14:15:00
Thursday
435.1
435.75
435.85 433.4 10490
1011
-1.3
-0.3 %
16-01-2025 13:15:00
Thursday
436.5
435.2
436.5 434.9 7718
1012
-0.7
-0.16 %
16-01-2025 12:15:00
Thursday
437.2
436.5
440.05 435.75 19080
1013
-1.4
-0.32 %
16-01-2025 11:15:00
Thursday
438.6
437.2
438.6 434.65 21221
1014
5.2
1.2 %
16-01-2025 10:15:00
Thursday
433.05
438.25
438.95 433.05 38717
1015
-2.6
-0.6 %
16-01-2025 09:15:00
Thursday
435.55
432.95
440.05 432.95 69118
1016
1.85
0.43 %
15-01-2025 15:15:00
Wednesday
427.6
429.45
429.5 426.2 20465
1017
3.8
0.9 %
15-01-2025 14:15:00
Wednesday
423.8
427.6
427.75 422.8 59698
1018
-5
-1.17 %
15-01-2025 13:15:00
Wednesday
428.7
423.7
428.9 423.45 82089
1019
-2.35
-0.54 %
15-01-2025 12:15:00
Wednesday
431.35
429
432.55 428.6 34791
1020
0.5
0.12 %
15-01-2025 11:15:00
Wednesday
430.7
431.2
432.75 429.1 47256
1021
3.05
0.71 %
15-01-2025 10:15:00
Wednesday
427.95
431
431.35 427.75 70302
1022
1.95
0.46 %
15-01-2025 09:15:00
Wednesday
425.75
427.7
429.45 420 231888
1023
1.5
0.36 %
14-01-2025 15:15:00
Tuesday
417.3
418.8
419.35 416.8 19477
1024
0.7
0.17 %
14-01-2025 14:15:00
Tuesday
416.7
417.4
418.9 415.55 39618
1025
4.4
1.07 %
14-01-2025 13:15:00
Tuesday
412.4
416.8
416.95 412.15 33100
1026
-0.45
-0.11 %
14-01-2025 12:15:00
Tuesday
412.7
412.25
413.2 409.8 31183
1027
-0.1
-0.02 %
14-01-2025 11:15:00
Tuesday
412.95
412.85
414.3 410.75 51772
1028
9.75
2.42 %
14-01-2025 10:15:00
Tuesday
403.1
412.85
413.4 401.35 59089
1029
12.15
3.11 %
14-01-2025 09:15:00
Tuesday
391.05
403.2
406.4 391.05 100813
1030
-1.2
-0.31 %
13-01-2025 15:15:00
Monday
389.8
388.6
390.45 387.3 31898
1031
-0.75
-0.19 %
13-01-2025 14:15:00
Monday
391.15
390.4
392.95 388.45 115177
1032
-5.3
-1.34 %
13-01-2025 13:15:00
Monday
396.9
391.6
397.45 390.15 90205
1033
-5.85
-1.45 %
13-01-2025 12:15:00
Monday
402.7
396.85
402.7 396.1 53404
1034
-1.25
-0.31 %
13-01-2025 11:15:00
Monday
403.75
402.5
406 400 68826
1035
-1.05
-0.26 %
13-01-2025 10:15:00
Monday
404.75
403.7
408.25 402 55991
1036
8
2.02 %
13-01-2025 09:15:00
Monday
396.5
404.5
404.5 393.95 154188
1037
0.45
0.11 %
10-01-2025 15:15:00
Friday
404
404.45
406.6 404 48800
1038
0.15
0.04 %
10-01-2025 14:15:00
Friday
403.9
404.05
405.3 401.3 157739
1039
-5.75
-1.4 %
10-01-2025 13:15:00
Friday
409.6
403.85
410.7 403.5 101087
1040
-0.05
-0.01 %
10-01-2025 12:15:00
Friday
410
409.95
410.95 408.55 43513
1041
-5.3
-1.28 %
10-01-2025 11:15:00
Friday
415.4
410.1
416.75 409.05 68462
1042
2.45
0.59 %
10-01-2025 10:15:00
Friday
412.55
415
415.3 411.1 54311
1043
-9.85
-2.33 %
10-01-2025 09:15:00
Friday
422.85
413
423 409 160018
1044
1.85
0.44 %
09-01-2025 15:15:00
Thursday
421.15
423
423.4 421.15 7615
1045
-3.05
-0.72 %
09-01-2025 14:15:00
Thursday
424.7
421.65
425.25 420.5 18441
1046
0.8
0.19 %
09-01-2025 13:15:00
Thursday
424.35
425.15
425.15 422.65 9358
1047
-1.45
-0.34 %
09-01-2025 12:15:00
Thursday
425.65
424.2
426.1 422.55 12714
1048
-2.15
-0.5 %
09-01-2025 11:15:00
Thursday
427.55
425.4
428.1 424 17732
1049
-5.4
-1.25 %
09-01-2025 10:15:00
Thursday
432.5
427.1
432.5 426.6 19450
1050
-4.3
-0.98 %
09-01-2025 09:15:00
Thursday
436.6
432.3
436.6 429.55 34664
1051
0
0 %
08-01-2025 15:15:00
Wednesday
435.4
435.4
435.8 434.3 8407
1052
-1.15
-0.26 %
08-01-2025 14:15:00
Wednesday
436.35
435.2
438.4 434.15 32144
1053
4.7
1.09 %
08-01-2025 13:15:00
Wednesday
431.9
436.6
436.8 430.75 14626
1054
-0.05
-0.01 %
08-01-2025 12:15:00
Wednesday
431.95
431.9
433.1 430.45 12603
1055
-3.5
-0.8 %
08-01-2025 11:15:00
Wednesday
435
431.5
435.8 431.25 14107
1056
-7.55
-1.7 %
08-01-2025 10:15:00
Wednesday
442.85
435.3
442.85 434.4 16895
1057
-4.2
-0.94 %
08-01-2025 09:15:00
Wednesday
447
442.8
448.15 436.85 31410
1058
-0.1
-0.02 %
07-01-2025 15:15:00
Tuesday
446.4
446.3
446.9 445 6193
1059
-1.4
-0.31 %
07-01-2025 14:15:00
Tuesday
447.9
446.5
448.3 445.75 6505
1060
1.95
0.44 %
07-01-2025 13:15:00
Tuesday
446.3
448.25
450.2 445.85 14712
1061
2
0.45 %
07-01-2025 12:15:00
Tuesday
444.5
446.5
446.5 443.1 24704
1062
-1.85
-0.42 %
07-01-2025 11:15:00
Tuesday
445.45
443.6
446.3 443.6 13738
1063
-2.8
-0.63 %
07-01-2025 10:15:00
Tuesday
447.95
445.15
447.95 444 18991
1064
-0.35
-0.08 %
07-01-2025 09:15:00
Tuesday
447.35
447
451.85 442.65 44280
1065
-0.5
-0.11 %
06-01-2025 15:15:00
Monday
446.7
446.2
447.55 445.3 17468
1066
-0.2
-0.04 %
06-01-2025 14:15:00
Monday
446.9
446.7
449 443.8 22830
1067
-4.8
-1.06 %
06-01-2025 13:15:00
Monday
451.55
446.75
451.55 446.1 28107
1068
0.1
0.02 %
06-01-2025 12:15:00
Monday
451.65
451.75
453.65 450.25 20348
1069
2.35
0.52 %
06-01-2025 11:15:00
Monday
449.5
451.85
453.75 448.1 39326
1070
-9.6
-2.09 %
06-01-2025 10:15:00
Monday
459.4
449.8
459.75 449.8 142148
1071
-9.6
-2.05 %
06-01-2025 09:15:00
Monday
468.9
459.3
468.9 454.9 133145
1072
0.85
0.18 %
03-01-2025 15:15:00
Friday
464.1
464.95
466 463.4 35426
1073
-2.6
-0.56 %
03-01-2025 14:15:00
Friday
466.7
464.1
468 463.55 62997
1074
-6.3
-1.33 %
03-01-2025 13:15:00
Friday
473
466.7
474.7 466.25 70857
1075
3.65
0.78 %
03-01-2025 12:15:00
Friday
469.6
473.25
473.6 468.25 65802
1076
2.35
0.5 %
03-01-2025 11:15:00
Friday
467.45
469.8
472.8 467.05 102878
1077
5.05
1.09 %
03-01-2025 10:15:00
Friday
462.25
467.3
470 461.6 308563
1078
-2.35
-0.51 %
03-01-2025 09:15:00
Friday
464.4
462.05
472.4 460.6 248208
1079
1.45
0.32 %
02-01-2025 15:15:00
Thursday
458.55
460
460.5 458.5 45662
1080
0.65
0.14 %
02-01-2025 14:15:00
Thursday
457.95
458.6
459.85 457.3 58383
1081
1.85
0.41 %
02-01-2025 13:15:00
Thursday
455.65
457.5
459 455.65 48193
1082
6.35
1.41 %
02-01-2025 12:15:00
Thursday
449.3
455.65
455.85 448.8 49577
1083
0.6
0.13 %
02-01-2025 11:15:00
Thursday
448.8
449.4
450.4 447 24390
1084
-0.15
-0.03 %
02-01-2025 10:15:00
Thursday
448.65
448.5
450.25 447.5 25073
1085
0.5
0.11 %
02-01-2025 09:15:00
Thursday
448.5
449
453 447.15 86066
1086
-0.35
-0.08 %
01-01-2025 15:15:00
Wednesday
448.25
447.9
449.4 447.9 5957
1087
1.8
0.4 %
01-01-2025 14:15:00
Wednesday
446.45
448.25
450 446.45 27424
1088
1.2
0.27 %
01-01-2025 13:15:00
Wednesday
445.6
446.8
447.8 445.1 5922
1089
-1.25
-0.28 %
01-01-2025 12:15:00
Wednesday
446.85
445.6
447.55 445.25 5145
1090
-1.15
-0.26 %
01-01-2025 11:15:00
Wednesday
448
446.85
448.2 445.5 7790
1091
3.35
0.75 %
01-01-2025 10:15:00
Wednesday
445.2
448.55
448.55 445.2 13949
1092
-4.45
-0.99 %
01-01-2025 09:15:00
Wednesday
450
445.55
450 443.75 30530
1093
0.25
0.06 %
31-12-2024 15:15:00
Tuesday
448.8
449.05
449.05 447.45 26419
1094
-0.75
-0.17 %
31-12-2024 14:15:00
Tuesday
449.6
448.85
449.65 447.25 29784
1095
1.95
0.44 %
31-12-2024 13:15:00
Tuesday
447.65
449.6
449.7 447.25 17339
1096
2.25
0.51 %
31-12-2024 12:15:00
Tuesday
445.4
447.65
448.9 445.15 35114
1097
-0.1
-0.02 %
31-12-2024 11:15:00
Tuesday
445.5
445.4
446.3 443.75 12976
1098
0.4
0.09 %
31-12-2024 10:15:00
Tuesday
445.3
445.7
447.5 444.4 22929
1099
1.95
0.44 %
31-12-2024 09:15:00
Tuesday
442.85
444.8
447.2 441.25 81567
1100
4.2
0.95 %
30-12-2024 15:15:00
Monday
440.45
444.65
445 436.2 54436
1101
-3.45
-0.78 %
30-12-2024 14:15:00
Monday
443.7
440.25
447 439 79546
1102
-0.95
-0.21 %
30-12-2024 13:15:00
Monday
444.95
444
446.05 442 19667
1103
-4.75
-1.06 %
30-12-2024 12:15:00
Monday
450.1
445.35
450.25 444.55 22404
1104
0.5
0.11 %
30-12-2024 11:15:00
Monday
449.5
450
453.5 449.5 16386
1105
-2.8
-0.62 %
30-12-2024 10:15:00
Monday
452.5
449.7
453.3 449.2 14623
1106
-1.45
-0.32 %
30-12-2024 09:15:00
Monday
453.95
452.5
455.4 450.95 27219
1107
0.4
0.09 %
27-12-2024 15:15:00
Friday
453.55
453.95
454 452.75 6649
1108
-4.7
-1.03 %
27-12-2024 14:15:00
Friday
458
453.3
458.3 451 28396
1109
0.85
0.19 %
27-12-2024 13:15:00
Friday
457.05
457.9
458.95 456.55 9319
1110
0
0 %
27-12-2024 12:15:00
Friday
457.6
457.6
458.2 456.4 4065
1111
-1.7
-0.37 %
27-12-2024 11:15:00
Friday
459.9
458.2
459.9 457.5 6559
1112
-0.95
-0.21 %
27-12-2024 10:15:00
Friday
461
460.05
461 458.55 11712
1113
-5.45
-1.17 %
27-12-2024 09:15:00
Friday
466.8
461.35
466.8 460.35 25349
1114
0.05
0.01 %
26-12-2024 15:15:00
Thursday
463.95
464
464 462.55 29297
1115
1.85
0.4 %
26-12-2024 14:15:00
Thursday
462.1
463.95
464 460.6 45744
1116
1.25
0.27 %
26-12-2024 13:15:00
Thursday
461
462.25
463 458.25 31691
1117
0.45
0.1 %
26-12-2024 12:15:00
Thursday
460.25
460.7
460.95 458.2 16127
1118
-1.3
-0.28 %
26-12-2024 11:15:00
Thursday
461.3
460
462.5 459.5 47407
1119
3.75
0.82 %
26-12-2024 10:15:00
Thursday
457.35
461.1
461.1 456 68922
1120
4.9
1.08 %
26-12-2024 09:15:00
Thursday
452.5
457.4
460.5 452 104500
1121
-0.25
-0.06 %
24-12-2024 15:15:00
Tuesday
452.7
452.45
453.45 447.7 12258
1122
-1.8
-0.4 %
24-12-2024 14:15:00
Tuesday
454.1
452.3
454.3 451 11964
1123
-1.9
-0.42 %
24-12-2024 13:15:00
Tuesday
455.85
453.95
456.4 453.25 17312
1124
-0.1
-0.02 %
24-12-2024 12:15:00
Tuesday
455.9
455.8
457.9 454.25 8142
1125
-0.75
-0.16 %
24-12-2024 11:15:00
Tuesday
456.8
456.05
458.3 455.9 7854
1126
0.9
0.2 %
24-12-2024 10:15:00
Tuesday
456
456.9
459 455.2 20839
1127
-1.35
-0.3 %
24-12-2024 09:15:00
Tuesday
457.35
456
458.25 452.05 34199
1128
0.7
0.15 %
23-12-2024 15:15:00
Monday
456.1
456.8
457.3 455.65 36036
1129
1.05
0.23 %
23-12-2024 14:15:00
Monday
454.9
455.95
457.65 454.5 21694
1130
-0.4
-0.09 %
23-12-2024 13:15:00
Monday
455.15
454.75
457.15 453.5 10283
1131
0.35
0.08 %
23-12-2024 12:15:00
Monday
455
455.35
457.55 454.65 5549
1132
-1.25
-0.27 %
23-12-2024 11:15:00
Monday
457
455.75
459.3 454.15 18142
1133
2.85
0.63 %
23-12-2024 10:15:00
Monday
454.55
457.4
458.35 451.8 26574
1134
-4.25
-0.93 %
23-12-2024 09:15:00
Monday
458.4
454.15
460.45 449.5 102633
1135
0.95
0.21 %
20-12-2024 15:15:00
Friday
453
453.95
453.95 451.25 56416
1136
-5.9
-1.29 %
20-12-2024 14:15:00
Friday
459
453.1
460.3 453 65708
1137
-4
-0.86 %
20-12-2024 13:15:00
Friday
463.1
459.1
463.85 459 34063
1138
-4.45
-0.95 %
20-12-2024 12:15:00
Friday
467.5
463.05
467.65 461 55915
1139
-7.9
-1.66 %
20-12-2024 11:15:00
Friday
475.5
467.6
476.3 467.6 74626
1140
2.95
0.62 %
20-12-2024 10:15:00
Friday
472.55
475.5
476.2 471.95 254892
1141
-8.55
-1.78 %
20-12-2024 09:15:00
Friday
481.5
472.95
482.1 471.55 68449
1142
0.25
0.05 %
19-12-2024 15:15:00
Thursday
479.75
480
480.25 478.8 29406
1143
0
0 %
19-12-2024 14:15:00
Thursday
480
480
482.65 478.4 22794
1144
-1.4
-0.29 %
19-12-2024 13:15:00
Thursday
481.35
479.95
481.35 478.8 12221
1145
0.05
0.01 %
19-12-2024 12:15:00
Thursday
481.45
481.5
481.9 479.4 41805
1146
5.75
1.21 %
19-12-2024 11:15:00
Thursday
475.55
481.3
483.5 475.55 78073
1147
1.75
0.37 %
19-12-2024 10:15:00
Thursday
474.15
475.9
476.7 473.05 51322
1148
-3.9
-0.82 %
19-12-2024 09:15:00
Thursday
478.1
474.2
478.55 470 221879
1149
-0.6
-0.12 %
18-12-2024 15:15:00
Wednesday
486.9
486.3
487.5 486 6080
1150
-0.25
-0.05 %
18-12-2024 14:15:00
Wednesday
487.25
487
487.85 485.3 8543
1151
-0.45
-0.09 %
18-12-2024 13:15:00
Wednesday
487.65
487.2
488.35 486 8696
1152
1.8
0.37 %
18-12-2024 12:15:00
Wednesday
485.7
487.5
487.75 483.05 12466
1153
-1.95
-0.4 %
18-12-2024 11:15:00
Wednesday
487.6
485.65
489.15 485.35 13712
1154
-2.85
-0.58 %
18-12-2024 10:15:00
Wednesday
490.85
488
493.7 487.7 29250
1155
-4.2
-0.85 %
18-12-2024 09:15:00
Wednesday
495.25
491.05
498 489.95 48440
1156
-1.8
-0.36 %
17-12-2024 15:15:00
Tuesday
499.55
497.75
499.55 496.6 23844
1157
1.25
0.25 %
17-12-2024 14:15:00
Tuesday
498
499.25
499.7 496.55 34117
1158
-4.4
-0.88 %
17-12-2024 13:15:00
Tuesday
502
497.6
502.05 497.6 26559
1159
-0.1
-0.02 %
17-12-2024 12:15:00
Tuesday
502
501.9
503.75 501.25 23369
1160
-1.35
-0.27 %
17-12-2024 11:15:00
Tuesday
503.6
502.25
504.6 501.2 24968
1161
-6.5
-1.28 %
17-12-2024 10:15:00
Tuesday
509.7
503.2
510.2 502.7 52848
1162
3.35
0.66 %
17-12-2024 09:15:00
Tuesday
507
510.35
513.2 504.5 121847
1163
-1.25
-0.25 %
16-12-2024 15:15:00
Monday
507.25
506
507.5 506 6721
1164
-0.15
-0.03 %
16-12-2024 14:15:00
Monday
507.5
507.35
508 506.55 10724
1165
-0.5
-0.1 %
16-12-2024 13:15:00
Monday
508
507.5
508.5 506.6 40336
1166
1
0.2 %
16-12-2024 12:15:00
Monday
507
508
508.15 506.55 14905
1167
-0.8
-0.16 %
16-12-2024 11:15:00
Monday
507.9
507.1
508.7 507.1 13320
1168
-2
-0.39 %
16-12-2024 10:15:00
Monday
510.3
508.3
511.95 508 26175
1169
4.5
0.89 %
16-12-2024 09:15:00
Monday
506
510.5
513.2 506 45698
1170
-0.85
-0.17 %
13-12-2024 15:15:00
Friday
504.7
503.85
504.85 503.85 4951
1171
0.65
0.13 %
13-12-2024 14:15:00
Friday
503.75
504.4
505 502.45 22288
1172
3.45
0.69 %
13-12-2024 13:15:00
Friday
499.75
503.2
503.5 498.8 14497
1173
-0.15
-0.03 %
13-12-2024 12:15:00
Friday
499.5
499.35
501 496.6 10317
1174
5.45
1.1 %
13-12-2024 11:15:00
Friday
494.05
499.5
499.5 492.3 51079
1175
-0.6
-0.12 %
13-12-2024 10:15:00
Friday
495.25
494.65
495.25 490.5 18836
1176
-11.6
-2.29 %
13-12-2024 09:15:00
Friday
507
495.4
507.3 495 49656
1177
-1.05
-0.21 %
12-12-2024 15:15:00
Thursday
507.7
506.65
508 506.65 7407
1178
-1.05
-0.21 %
12-12-2024 14:15:00
Thursday
508.8
507.75
509.55 507 37493
1179
-0.25
-0.05 %
12-12-2024 13:15:00
Thursday
509
508.75
509.65 508.45 5581
1180
1.15
0.23 %
12-12-2024 12:15:00
Thursday
507.75
508.9
510.85 507.15 9532
1181
-1.5
-0.29 %
12-12-2024 11:15:00
Thursday
509.35
507.85
509.55 507.65 16167
1182
-0.15
-0.03 %
12-12-2024 10:15:00
Thursday
509.5
509.35
511 508.4 18467
1183
-4.45
-0.87 %
12-12-2024 09:15:00
Thursday
514.1
509.65
514.7 508.75 28097
1184
-1.6
-0.31 %
11-12-2024 15:15:00
Wednesday
513.6
512
513.6 511.75 29053
1185
0.7
0.14 %
11-12-2024 14:15:00
Wednesday
512.9
513.6
514.15 512.4 23036
1186
-1.2
-0.23 %
11-12-2024 13:15:00
Wednesday
513.7
512.5
515.25 512 124085
1187
0.85
0.17 %
11-12-2024 12:15:00
Wednesday
513
513.85
514.15 511.6 19809
1188
-1.5
-0.29 %
11-12-2024 11:15:00
Wednesday
514.5
513
515 513 28946
1189
-1.5
-0.29 %
11-12-2024 10:15:00
Wednesday
516
514.5
516.9 514 47331
1190
-0.6
-0.12 %
11-12-2024 09:15:00
Wednesday
516.6
516
520 515.1 77009
1191
-0.3
-0.06 %
10-12-2024 15:15:00
Tuesday
516.9
516.6
517.75 516.6 13243
1192
1.85
0.36 %
10-12-2024 14:15:00
Tuesday
515.15
517
517.9 514.95 14503
1193
0.95
0.18 %
10-12-2024 13:15:00
Tuesday
514.55
515.5
515.9 514 12001
1194
-1.5
-0.29 %
10-12-2024 12:15:00
Tuesday
516.4
514.9
516.4 513.9 140516
1195
-1.4
-0.27 %
10-12-2024 11:15:00
Tuesday
517.85
516.45
518.7 516.4 135764
1196
0.85
0.16 %
10-12-2024 10:15:00
Tuesday
517
517.85
518.7 515.5 380800
1197
-1.45
-0.28 %
10-12-2024 09:15:00
Tuesday
518.75
517.3
521 514.45 71723
1198
-0.65
-0.13 %
09-12-2024 15:15:00
Monday
515.15
514.5
516.5 514.5 31713
1199
-1.05
-0.2 %
09-12-2024 14:15:00
Monday
516.45
515.4
516.8 514.05 65411
1200
-1.75
-0.34 %
09-12-2024 13:15:00
Monday
518.2
516.45
518.2 516.3 22437
1201
0.65
0.13 %
09-12-2024 12:15:00
Monday
517.55
518.2
518.95 514.6 173154
1202
2.15
0.42 %
09-12-2024 11:15:00
Monday
514.85
517
518.5 514.5 69407
1203
-2.55
-0.49 %
09-12-2024 10:15:00
Monday
517.15
514.6
519.65 514.4 219811
1204
2.7
0.52 %
09-12-2024 09:15:00
Monday
514.95
517.65
521.6 514.9 226809
1205
-1.7
-0.33 %
06-12-2024 15:15:00
Friday
514.2
512.5
514.5 512.5 26297
1206
-1.55
-0.3 %
06-12-2024 14:15:00
Friday
515.55
514
515.7 512.2 50084
1207
0.4
0.08 %
06-12-2024 13:15:00
Friday
514.85
515.25
516.5 514.55 20300
1208
0.15
0.03 %
06-12-2024 12:15:00
Friday
514.7
514.85
516.65 513.9 43706
1209
-4.55
-0.88 %
06-12-2024 11:15:00
Friday
519.35
514.8
519.85 514.4 79848
1210
2.45
0.47 %
06-12-2024 10:15:00
Friday
517
519.45
523.65 516.05 190317
1211
2.25
0.44 %
06-12-2024 09:15:00
Friday
515
517.25
520.5 512.2 314439
1212
0.85
0.17 %
05-12-2024 15:15:00
Thursday
512.15
513
513.5 512.05 63588
1213
2.25
0.44 %
05-12-2024 14:15:00
Thursday
509.8
512.05
514 507 107269
1214
0.15
0.03 %
05-12-2024 13:15:00
Thursday
509.45
509.6
510.45 508.3 47127
1215
-0.9
-0.18 %
05-12-2024 12:15:00
Thursday
510.25
509.35
511.35 508.55 41619
1216
5.85
1.16 %
05-12-2024 11:15:00
Thursday
504.4
510.25
510.7 503.55 83727
1217
-1.35
-0.27 %
05-12-2024 10:15:00
Thursday
505.8
504.45
508.3 501.5 59368
1218
-5.8
-1.13 %
05-12-2024 09:15:00
Thursday
511.35
505.55
512.85 505.4 91767
1219
-0.75
-0.15 %
04-12-2024 15:15:00
Wednesday
509.95
509.2
510.95 509 13109
1220
-1.05
-0.21 %
04-12-2024 14:15:00
Wednesday
511.05
510
511.1 508.2 19164
1221
1.75
0.34 %
04-12-2024 13:15:00
Wednesday
508.95
510.7
513 508.5 21580
1222
0.8
0.16 %
04-12-2024 12:15:00
Wednesday
507.8
508.6
509 507.5 14963
1223
1
0.2 %
04-12-2024 11:15:00
Wednesday
507
508
508.55 504.85 31498
1224
-4.75
-0.93 %
04-12-2024 10:15:00
Wednesday
511.3
506.55
512.65 506.55 54677
1225
8
1.59 %
04-12-2024 09:15:00
Wednesday
503
511
516.75 503 162628
1226
0.2
0.04 %
03-12-2024 15:15:00
Tuesday
500.8
501
501.85 500.2 26874
1227
-1.3
-0.26 %
03-12-2024 14:15:00
Tuesday
502.1
500.8
502.6 499.3 57832
1228
1.2
0.24 %
03-12-2024 13:15:00
Tuesday
500.9
502.1
504 500.75 77814
1229
0.2
0.04 %
03-12-2024 12:15:00
Tuesday
500.85
501.05
502.95 499.15 35051
1230
-0.2
-0.04 %
03-12-2024 11:15:00
Tuesday
500.75
500.55
501 499.2 23482
1231
0.4
0.08 %
03-12-2024 10:15:00
Tuesday
500.25
500.65
501.3 498.2 63441
1232
3.9
0.79 %
03-12-2024 09:15:00
Tuesday
496.2
500.1
503.55 494.75 109594
1233
0.05
0.01 %
02-12-2024 15:15:00
Monday
495.95
496
496.25 495 10456
1234
0.3
0.06 %
02-12-2024 14:15:00
Monday
495.75
496.05
496.2 494.65 16950
1235
0.4
0.08 %
02-12-2024 13:15:00
Monday
494.95
495.35
496.25 494 8969
1236
-0.05
-0.01 %
02-12-2024 12:15:00
Monday
495.3
495.25
497.3 494.9 17915
1237
2
0.41 %
02-12-2024 11:15:00
Monday
493.25
495.25
495.25 491.6 23579
1238
-0.75
-0.15 %
02-12-2024 10:15:00
Monday
493.85
493.1
496.2 491.6 36742
1239
-1.35
-0.27 %
02-12-2024 09:15:00
Monday
495.15
493.8
495.95 490 51456
1240
-0.5
-0.1 %
29-11-2024 15:15:00
Friday
495
494.5
495.5 493.8 21047
1241
-3.05
-0.61 %
29-11-2024 14:15:00
Friday
498.1
495.05
499 494.7 69118
1242
3.65
0.74 %
29-11-2024 13:15:00
Friday
494.35
498
499 493.85 65030
1243
1.2
0.24 %
29-11-2024 12:15:00
Friday
492.95
494.15
494.9 492.2 19731
1244
-1.45
-0.29 %
29-11-2024 11:15:00
Friday
494.15
492.7
495.1 490.25 38391
1245
1.35
0.27 %
29-11-2024 10:15:00
Friday
492.8
494.15
496 491.8 45663
1246
-3.7
-0.75 %
29-11-2024 09:15:00
Friday
496.4
492.7
497.4 491.45 104958
1247
0.15
0.03 %
28-11-2024 15:15:00
Thursday
494.45
494.6
495.5 493.55 30476
1248
0.55
0.11 %
28-11-2024 14:15:00
Thursday
493.9
494.45
495.35 492.35 66716
1249
-1.15
-0.23 %
28-11-2024 13:15:00
Thursday
494.7
493.55
496.3 492.6 43469
1250
-3.55
-0.71 %
28-11-2024 12:15:00
Thursday
498.55
495
498.55 494.55 38488
1251
1.05
0.21 %
28-11-2024 11:15:00
Thursday
497.55
498.6
500.1 493.7 99939
1252
-0.6
-0.12 %
28-11-2024 10:15:00
Thursday
498
497.4
501 495.05 156372
1253
4.55
0.92 %
28-11-2024 09:15:00
Thursday
492.95
497.5
498.9 491.15 188661
1254
0.45
0.09 %
27-11-2024 15:15:00
Wednesday
491.1
491.55
492.65 491 16863
1255
-1.1
-0.22 %
27-11-2024 14:15:00
Wednesday
491.8
490.7
492.75 489.65 25494
1256
-0.85
-0.17 %
27-11-2024 13:15:00
Wednesday
492.7
491.85
494.85 491.35 45003
1257
2.1
0.43 %
27-11-2024 12:15:00
Wednesday
490.7
492.8
492.8 490.7 15198
1258
2.6
0.53 %
27-11-2024 11:15:00
Wednesday
488.55
491.15
492 488.45 20166
1259
-0.4
-0.08 %
27-11-2024 10:15:00
Wednesday
488.65
488.25
489.55 487.35 18743
1260
3.25
0.67 %
27-11-2024 09:15:00
Wednesday
485.75
489
491 482 73365
1261
0.25
0.05 %
26-11-2024 15:15:00
Tuesday
484.5
484.75
485.6 483.65 15181
1262
-1.2
-0.25 %
26-11-2024 14:15:00
Tuesday
485.85
484.65
486.15 482.4 17562
1263
-2.65
-0.54 %
26-11-2024 13:15:00
Tuesday
488.2
485.55
488.4 485.55 15592
1264
2.35
0.48 %
26-11-2024 12:15:00
Tuesday
485.85
488.2
488.85 484.6 20106
1265
0.1
0.02 %
26-11-2024 11:15:00
Tuesday
485.5
485.6
487.1 485.1 25069
1266
-1.65
-0.34 %
26-11-2024 10:15:00
Tuesday
487.55
485.9
487.65 485.05 39193
1267
4.8
0.99 %
26-11-2024 09:15:00
Tuesday
483.05
487.85
492.1 482.15 96992
1268
2.15
0.45 %
25-11-2024 15:15:00
Monday
481.05
483.2
484.5 480.8 23246
1269
-4.9
-1.01 %
25-11-2024 14:15:00
Monday
486
481.1
487.95 480 85682
1270
-1.65
-0.34 %
25-11-2024 13:15:00
Monday
487.65
486
488.8 485.55 47733
1271
-0.9
-0.18 %
25-11-2024 12:15:00
Monday
488.75
487.85
490.7 485.2 25247
1272
-5.8
-1.17 %
25-11-2024 11:15:00
Monday
494.7
488.9
495.15 487.3 46512
1273
3.55
0.72 %
25-11-2024 10:15:00
Monday
491.3
494.85
495.5 491.3 47852
1274
1.85
0.38 %
25-11-2024 09:15:00
Monday
489.5
491.35
505 488.3 297632
1275
-1.35
-0.28 %
22-11-2024 15:15:00
Friday
478.1
476.75
478.4 476 63996
1276
2.9
0.61 %
22-11-2024 14:15:00
Friday
475.5
478.4
479.4 474.15 197080
1277
0.3
0.06 %
22-11-2024 13:15:00
Friday
475.5
475.8
476.35 474.7 94040
1278
1.75
0.37 %
22-11-2024 12:15:00
Friday
473.5
475.25
476.6 472.75 123602
1279
3.35
0.71 %
22-11-2024 11:15:00
Friday
469.9
473.25
474 469.9 154865
1280
0.7
0.15 %
22-11-2024 10:15:00
Friday
469.2
469.9
472 468.45 224244
1281
9.4
2.04 %
22-11-2024 09:15:00
Friday
459.8
469.2
470.8 454.2 368610
1282
1.1
0.24 %
21-11-2024 15:15:00
Thursday
452.9
454
454.95 452 48143
1283
0.9
0.2 %
21-11-2024 14:15:00
Thursday
452.1
453
455 450.6 36668
1284
-3.6
-0.79 %
21-11-2024 13:15:00
Thursday
455.85
452.25
456.7 451.95 51195
1285
5
1.11 %
21-11-2024 12:15:00
Thursday
451
456
458.5 448.55 133045
1286
5.9
1.33 %
21-11-2024 11:15:00
Thursday
444.9
450.8
453 444.45 115708
1287
7.85
1.8 %
21-11-2024 10:15:00
Thursday
436.95
444.8
445.35 433 497634
1288
-34.85
-7.39 %
21-11-2024 09:15:00
Thursday
471.85
437
471.85 433.5 353761
1289
-1.2
-0.26 %
19-11-2024 15:15:00
Tuesday
470.2
469
471 469 45070
1290
-0.4
-0.08 %
19-11-2024 14:15:00
Tuesday
470.9
470.5
475.9 470.2 71049
1291
-2.55
-0.54 %
19-11-2024 13:15:00
Tuesday
473.55
471
475.65 470.55 53358
1292
1.15
0.24 %
19-11-2024 12:15:00
Tuesday
472.75
473.9
476.45 472.75 64673
1293
-4.15
-0.87 %
19-11-2024 11:15:00
Tuesday
476.9
472.75
479.55 472.35 110352
1294
1.6
0.34 %
19-11-2024 10:15:00
Tuesday
475.7
477.3
478.5 473.5 730360
1295
5.85
1.24 %
19-11-2024 09:15:00
Tuesday
470
475.85
476.45 467 281679
1296
0.8
0.17 %
18-11-2024 15:15:00
Monday
458.6
459.4
461.2 458.3 9860
1297
-5.95
-1.28 %
18-11-2024 14:15:00
Monday
464.85
458.9
464.85 458 32381
1298
0.25
0.05 %
18-11-2024 13:15:00
Monday
464.75
465
466.3 461.7 19087
1299
2.55
0.55 %
18-11-2024 12:15:00
Monday
462.85
465.4
468.6 462.15 203891
1300
0.45
0.1 %
18-11-2024 11:15:00
Monday
462.1
462.55
463.75 461 154276
1301
-2.9
-0.62 %
18-11-2024 10:15:00
Monday
464.9
462
466.3 461.5 28200
1302
4
0.87 %
18-11-2024 09:15:00
Monday
460.5
464.5
466.5 456 102202
1303
0
0 %
14-11-2024 15:15:00
Thursday
455
455
456.7 454.5 24649
1304
-1.85
-0.41 %
14-11-2024 14:15:00
Thursday
456.6
454.75
456.6 452.2 36956
1305
-0.5
-0.11 %
14-11-2024 13:15:00
Thursday
457.1
456.6
462.25 454.1 67575
1306
0.65
0.14 %
14-11-2024 12:15:00
Thursday
456.4
457.05
457.5 452 136462
1307
1.3
0.29 %
14-11-2024 11:15:00
Thursday
454.8
456.1
456.5 451.7 84942
1308
-9.25
-1.99 %
14-11-2024 10:15:00
Thursday
464.1
454.85
466.7 454.1 200407
1309
1.1
0.24 %
14-11-2024 09:15:00
Thursday
463
464.1
467.6 455 175266
1310
0.8
0.17 %
13-11-2024 15:15:00
Wednesday
461.2
462
464 461 29810
1311
-5.55
-1.19 %
13-11-2024 14:15:00
Wednesday
467
461.45
467 459.25 128048
1312
0.85
0.18 %
13-11-2024 13:15:00
Wednesday
466.2
467.05
471.9 463.7 41073
1313
2.3
0.5 %
13-11-2024 12:15:00
Wednesday
463.95
466.25
468.35 463.5 24968
1314
-1.35
-0.29 %
13-11-2024 11:15:00
Wednesday
465.05
463.7
469.2 463.25 47827
1315
6.85
1.5 %
13-11-2024 10:15:00
Wednesday
458.05
464.9
469.3 457.55 102994
1316
-11
-2.35 %
13-11-2024 09:15:00
Wednesday
469
458
471.9 453.25 196445
1317
1.2
0.26 %
12-11-2024 15:15:00
Tuesday
465.7
466.9
468.55 465.7 18095
1318
-5.45
-1.16 %
12-11-2024 14:15:00
Tuesday
471.45
466
474.25 465.45 41209
1319
-1.6
-0.34 %
12-11-2024 13:15:00
Tuesday
473.25
471.65
473.25 469.2 57410
1320
-5.95
-1.24 %
12-11-2024 12:15:00
Tuesday
479.65
473.7
479.7 471.9 40728
1321
-0.7
-0.15 %
12-11-2024 11:15:00
Tuesday
479.75
479.05
482.65 478.75 122883
1322
-1.65
-0.34 %
12-11-2024 10:15:00
Tuesday
481.75
480.1
484.7 476.65 48729
1323
-4
-0.82 %
12-11-2024 09:15:00
Tuesday
485.85
481.85
487.2 480 183710
1324
-1.35
-0.28 %
11-11-2024 15:15:00
Monday
481.65
480.3
482.4 480.15 72739
1325
-0.05
-0.01 %
11-11-2024 14:15:00
Monday
481.7
481.65
486.35 480.75 197191
1326
-2.05
-0.42 %
11-11-2024 13:15:00
Monday
483.75
481.7
485.25 479.5 166000
1327
-0.65
-0.13 %
11-11-2024 12:15:00
Monday
484.35
483.7
485.6 483 124308
1328
-1.6
-0.33 %
11-11-2024 11:15:00
Monday
486.05
484.45
488.45 482.7 412664
1329
11.65
2.45 %
11-11-2024 10:15:00
Monday
474.7
486.35
489.1 473.05 522803
1330
22.35
4.94 %
11-11-2024 09:15:00
Monday
452.05
474.4
476 452.05 582717
1331
1.6
0.36 %
08-11-2024 15:15:00
Friday
449.1
450.7
451.2 448.2 8610
1332
-0.15
-0.03 %
08-11-2024 14:15:00
Friday
449.25
449.1
451.2 447.95 30424
1333
-4
-0.88 %
08-11-2024 13:15:00
Friday
453.1
449.1
456.5 449.1 64598
1334
2.35
0.52 %
08-11-2024 12:15:00
Friday
451
453.35
453.55 450.4 42583
1335
-3.65
-0.8 %
08-11-2024 11:15:00
Friday
454.65
451
454.65 449.5 18553
1336
-4.8
-1.05 %
08-11-2024 10:15:00
Friday
459.3
454.5
460.25 453.2 27884
1337
-2.1
-0.45 %
08-11-2024 09:15:00
Friday
462
459.9
462.15 454.1 58308
1338
-0.1
-0.02 %
07-11-2024 15:15:00
Thursday
462
461.9
462.6 461.05 6932
1339
-1.2
-0.26 %
07-11-2024 14:15:00
Thursday
462.85
461.65
463.35 460.75 34999
1340
0
0 %
07-11-2024 13:15:00
Thursday
462.9
462.9
463 461.55 7958
1341
0.2
0.04 %
07-11-2024 12:15:00
Thursday
462.35
462.55
465.3 462 18108
1342
-1.45
-0.31 %
07-11-2024 11:15:00
Thursday
463.95
462.5
465.1 462 15918
1343
-0.6
-0.13 %
07-11-2024 10:15:00
Thursday
465
464.4
465.95 461.5 22765
1344
-1.7
-0.36 %
07-11-2024 09:15:00
Thursday
466.25
464.55
469.4 464 125790
1345
0.7
0.15 %
06-11-2024 15:15:00
Wednesday
466.95
467.65
468.5 466.8 19380
1346
0.65
0.14 %
06-11-2024 14:15:00
Wednesday
466
466.65
469.1 465.15 54330
1347
2.2
0.47 %
06-11-2024 13:15:00
Wednesday
464.3
466.5
466.95 462.3 30451
1348
1.55
0.33 %
06-11-2024 12:15:00
Wednesday
462.75
464.3
464.3 460.6 23503
1349
1.05
0.23 %
06-11-2024 11:15:00
Wednesday
461.95
463
464.4 460.5 43005
1350
-3.25
-0.7 %
06-11-2024 10:15:00
Wednesday
465
461.75
465.95 459.45 60462
1351
2.3
0.5 %
06-11-2024 09:15:00
Wednesday
462.7
465
468.35 462.4 58128
1352
-2.45
-0.53 %
05-11-2024 15:15:00
Tuesday
461.55
459.1
462.25 458.1 21589
1353
-2.7
-0.58 %
05-11-2024 14:15:00
Tuesday
464.5
461.8
464.85 461.1 73191
1354
22
4.97 %
05-11-2024 13:15:00
Tuesday
442.3
464.3
464.65 441.25 145412
1355
3.05
0.69 %
05-11-2024 12:15:00
Tuesday
439
442.05
442.95 438 59183
1356
-4.2
-0.95 %
05-11-2024 11:15:00
Tuesday
443.2
439
444.1 436.75 73877
1357
-4.2
-0.94 %
05-11-2024 10:15:00
Tuesday
447.6
443.4
449.65 441.8 52888
1358
-3.1
-0.69 %
05-11-2024 09:15:00
Tuesday
450.7
447.6
451.7 444.8 75699
1359
0.5
0.11 %
04-11-2024 15:15:00
Monday
451
451.5
453 450.7 13478
1360
-0.05
-0.01 %
04-11-2024 14:15:00
Monday
451.25
451.2
453.5 449.75 21949
1361
-1.65
-0.36 %
04-11-2024 13:15:00
Monday
452.7
451.05
453 447.5 18931
1362
4.4
0.98 %
04-11-2024 12:15:00
Monday
448.5
452.9
452.9 447.5 14623
1363
4.15
0.93 %
04-11-2024 11:15:00
Monday
444.35
448.5
451.4 443.5 33140
1364
-5.8
-1.29 %
04-11-2024 10:15:00
Monday
450.7
444.9
451.5 443.25 55452
1365
-13.75
-2.96 %
04-11-2024 09:15:00
Monday
464.3
450.55
464.3 449.25 117363
1366
-0.5
-0.11 %
01-11-2024 18:00:00
Friday
460.3
459.8
460.75 457.05 113595
1367
-0.35
-0.08 %
31-10-2024 15:15:00
Thursday
455.2
454.85
456.7 454.85 22689
1368
5.25
1.17 %
31-10-2024 14:15:00
Thursday
450.05
455.3
455.3 449.5 39282
1369
-1.65
-0.37 %
31-10-2024 13:15:00
Thursday
451.75
450.1
452.7 449.7 35888
1370
-2.65
-0.58 %
31-10-2024 12:15:00
Thursday
454.4
451.75
454.5 450.6 29119
1371
-2.95
-0.64 %
31-10-2024 11:15:00
Thursday
457.5
454.55
458.1 454.1 34793
1372
-0.35
-0.08 %
31-10-2024 10:15:00
Thursday
458.15
457.8
459.4 455.8 31894
1373
-7
-1.51 %
31-10-2024 09:15:00
Thursday
465
458
465.3 456.7 70095
1374
0.2
0.04 %
30-10-2024 15:15:00
Wednesday
463.8
464
464.05 462.55 15445
1375
0.35
0.08 %
30-10-2024 14:15:00
Wednesday
463.5
463.85
466.6 463.25 23190
1376
-6.55
-1.39 %
30-10-2024 13:15:00
Wednesday
469.8
463.25
469.8 463.1 12042
1377
1.45
0.31 %
30-10-2024 12:15:00
Wednesday
468.7
470.15
470.75 468.4 29567
1378
-1.1
-0.23 %
30-10-2024 11:15:00
Wednesday
470.1
469
470.1 465.3 37955
1379
-0.55
-0.12 %
30-10-2024 10:15:00
Wednesday
470.65
470.1
471 468.1 36378
1380
-1.3
-0.28 %
30-10-2024 09:15:00
Wednesday
472
470.7
474.3 468.15 100831
1381
2.65
0.56 %
29-10-2024 15:15:00
Tuesday
470.75
473.4
473.6 470.75 29639
1382
10.05
2.18 %
29-10-2024 14:15:00
Tuesday
460.7
470.75
472.7 460.55 87949
1383
5.35
1.17 %
29-10-2024 13:15:00
Tuesday
455.75
461.1
461.6 454 32696
1384
2.6
0.57 %
29-10-2024 12:15:00
Tuesday
453.15
455.75
456.5 452.05 13188
1385
2.25
0.5 %
29-10-2024 11:15:00
Tuesday
451.05
453.3
453.9 449.35 21220
1386
-1.65
-0.36 %
29-10-2024 10:15:00
Tuesday
452.5
450.85
452.5 447.25 23404
1387
-0.05
-0.01 %
29-10-2024 09:15:00
Tuesday
452.05
452
459.45 446.05 95113
1388
-0.4
-0.09 %
28-10-2024 15:15:00
Monday
450.7
450.3
451.05 449.75 14219
1389
-0.35
-0.08 %
28-10-2024 14:15:00
Monday
451.05
450.7
454.75 449.45 97873
1390
-2.15
-0.47 %
28-10-2024 13:15:00
Monday
453.1
450.95
457.9 450.2 59256
1391
0.2
0.04 %
28-10-2024 12:15:00
Monday
452.9
453.1
453.15 451.05 24152
1392
-0.2
-0.04 %
28-10-2024 11:15:00
Monday
453.45
453.25
455.4 451.35 54889
1393
9.45
2.13 %
28-10-2024 10:15:00
Monday
444.3
453.75
454.2 444.25 68669
1394
4.6
1.05 %
28-10-2024 09:15:00
Monday
440.05
444.65
456.45 440.05 213973
1395
0.75
0.17 %
25-10-2024 15:15:00
Friday
438.25
439
440 438.25 11978
1396
4
0.92 %
25-10-2024 14:15:00
Friday
433.7
437.7
438.6 432.45 30311
1397
-5.65
-1.29 %
25-10-2024 13:15:00
Friday
439.15
433.5
439.95 433.5 27135
1398
1.2
0.27 %
25-10-2024 12:15:00
Friday
437.55
438.75
439.65 435 23053
1399
-1.1
-0.25 %
25-10-2024 11:15:00
Friday
438.75
437.65
441.3 435.55 29857
1400
0.75
0.17 %
25-10-2024 10:15:00
Friday
437.95
438.7
443.7 431.15 49637
1401
-16
-3.52 %
25-10-2024 09:15:00
Friday
454
438
458 438 52547
1402
-1.25
-0.28 %
24-10-2024 15:15:00
Thursday
453.8
452.55
454.25 451.95 13339
1403
1.45
0.32 %
24-10-2024 14:15:00
Thursday
452
453.45
453.95 449.15 38119
1404
0.2
0.04 %
24-10-2024 13:15:00
Thursday
452
452.2
454 451.55 21084
1405
-0.55
-0.12 %
24-10-2024 12:15:00
Thursday
452.55
452
454.45 451.7 22525
1406
-0.6
-0.13 %
24-10-2024 11:15:00
Thursday
453.15
452.55
455.8 451.75 71218
1407
6.45
1.45 %
24-10-2024 10:15:00
Thursday
445.7
452.15
453.5 445.7 49989
1408
7.4
1.69 %
24-10-2024 09:15:00
Thursday
438
445.4
446.4 436.35 47526
1409
-0.35
-0.08 %
23-10-2024 15:15:00
Wednesday
438.2
437.85
438.6 436.2 49270
1410
-2.95
-0.67 %
23-10-2024 14:15:00
Wednesday
441.25
438.3
441.85 436.8 90051
1411
2.25
0.51 %
23-10-2024 13:15:00
Wednesday
439
441.25
444.9 438.25 58561
1412
1.5
0.34 %
23-10-2024 12:15:00
Wednesday
437.3
438.8
440.5 436.35 34441
1413
-0.9
-0.21 %
23-10-2024 11:15:00
Wednesday
438.2
437.3
439.85 436.5 42313
1414
-2.85
-0.65 %
23-10-2024 10:15:00
Wednesday
441.3
438.45
444.5 435.6 144187
1415
0.85
0.19 %
23-10-2024 09:15:00
Wednesday
440.65
441.5
446.05 426.5 288918
1416
1.7
0.38 %
22-10-2024 15:15:00
Tuesday
442.5
444.2
444.45 441.25 16067
1417
-10.3
-2.28 %
22-10-2024 14:15:00
Tuesday
452.45
442.15
452.85 441.25 60465
1418
1.95
0.43 %
22-10-2024 13:15:00
Tuesday
450.15
452.1
452.15 447.15 24867
1419
-3.65
-0.81 %
22-10-2024 12:15:00
Tuesday
453.35
449.7
455.25 447.85 24571
1420
-9.15
-1.98 %
22-10-2024 11:15:00
Tuesday
462.65
453.5
464.9 453.4 30361
1421
1.8
0.39 %
22-10-2024 10:15:00
Tuesday
460.7
462.5
462.5 453.9 38407
1422
-2.4
-0.52 %
22-10-2024 09:15:00
Tuesday
462.95
460.55
467.4 455.7 57125
1423
-3.95
-0.85 %
21-10-2024 15:15:00
Monday
464.9
460.95
464.9 460.05 14569
1424
3.1
0.67 %
21-10-2024 14:15:00
Monday
461.55
464.65
465.1 461.45 19911
1425
-1.75
-0.38 %
21-10-2024 13:15:00
Monday
462.35
460.6
463.9 460.4 30568
1426
0.75
0.16 %
21-10-2024 12:15:00
Monday
462.05
462.8
464.4 462 22965
1427
-2.8
-0.6 %
21-10-2024 11:15:00
Monday
465.1
462.3
465.5 462.3 15201
1428
-1.35
-0.29 %
21-10-2024 10:15:00
Monday
466.35
465
466.85 464.15 10679
1429
-10.3
-2.16 %
21-10-2024 09:15:00
Monday
476.75
466.45
476.75 463 35376
1430
-0.35
-0.07 %
18-10-2024 15:15:00
Friday
472.6
472.25
473.25 471.4 11852
1431
1.6
0.34 %
18-10-2024 14:15:00
Friday
471
472.6
473.6 470.55 31293
1432
-0.45
-0.1 %
18-10-2024 13:15:00
Friday
471.45
471
473.6 470.6 29336
1433
-0.6
-0.13 %
18-10-2024 12:15:00
Friday
472.4
471.8
473.4 471.4 53437
1434
3.7
0.79 %
18-10-2024 11:15:00
Friday
468.25
471.95
473.4 467.25 28175
1435
3.3
0.71 %
18-10-2024 10:15:00
Friday
464.7
468
468 463.7 30750
1436
-4.15
-0.89 %
18-10-2024 09:15:00
Friday
468.85
464.7
468.85 457.85 82874
1437
-1.05
-0.22 %
17-10-2024 15:15:00
Thursday
470
468.95
470.75 467.15 14728
1438
1.5
0.32 %
17-10-2024 14:15:00
Thursday
468.5
470
470.55 468.25 20778
1439
-2.85
-0.6 %
17-10-2024 13:15:00
Thursday
471.2
468.35
471.5 468.1 28200
1440
0
0 %
17-10-2024 12:15:00
Thursday
471
471
473.3 470.35 24952
1441
2.35
0.5 %
17-10-2024 11:15:00
Thursday
468.5
470.85
472.35 467.55 28350
1442
-4.45
-0.94 %
17-10-2024 10:15:00
Thursday
472.95
468.5
473.6 468.5 22823
1443
-14.05
-2.89 %
17-10-2024 09:15:00
Thursday
486.85
472.8
486.85 470.3 46617
1444
-0.2
-0.04 %
16-10-2024 15:15:00
Wednesday
479
478.8
479 477.8 18905
1445
-1.8
-0.37 %
16-10-2024 14:15:00
Wednesday
480.8
479
482.4 478.5 69969
1446
1.1
0.23 %
16-10-2024 13:15:00
Wednesday
479.45
480.55
480.55 478.45 25397
1447
-0.75
-0.16 %
16-10-2024 12:15:00
Wednesday
480
479.25
481.2 478.05 53478
1448
-0.05
-0.01 %
16-10-2024 11:15:00
Wednesday
479.85
479.8
480.95 477.55 33751
1449
0.9
0.19 %
16-10-2024 10:15:00
Wednesday
479.05
479.95
480.6 477.5 43286
1450
0.9
0.19 %
16-10-2024 09:15:00
Wednesday
478.4
479.3
483 476.4 100821
1451
0.7
0.15 %
15-10-2024 15:15:00
Tuesday
476.8
477.5
478 476.6 11420
1452
1.5
0.32 %
15-10-2024 14:15:00
Tuesday
475.3
476.8
478.5 474.5 13650
1453
-0.7
-0.15 %
15-10-2024 13:15:00
Tuesday
476.05
475.35
476.05 474.1 7140
1454
0.2
0.04 %
15-10-2024 12:15:00
Tuesday
475.85
476.05
476.6 475.15 7578
1455
0.7
0.15 %
15-10-2024 11:15:00
Tuesday
475.6
476.3
477.55 474.15 30249
1456
-3.25
-0.68 %
15-10-2024 10:15:00
Tuesday
479
475.75
479.5 475.5 27000
1457
2.35
0.49 %
15-10-2024 09:15:00
Tuesday
476.7
479.05
482 475.05 87896
1458
0.95
0.2 %
14-10-2024 15:15:00
Monday
473.5
474.45
474.5 472.85 18206
1459
0.05
0.01 %
14-10-2024 14:15:00
Monday
473.45
473.5
474.3 472 37095
1460
1.55
0.33 %
14-10-2024 13:15:00
Monday
471.7
473.25
473.65 470.5 25837
1461
-2.25
-0.47 %
14-10-2024 12:15:00
Monday
473.9
471.65
475.3 471.65 27960
1462
-1.25
-0.26 %
14-10-2024 11:15:00
Monday
475.25
474
476.7 474 24509
1463
-1.15
-0.24 %
14-10-2024 10:15:00
Monday
476.5
475.35
478 474.6 35652
1464
7.45
1.59 %
14-10-2024 09:15:00
Monday
468.85
476.3
478.8 467.85 136574
1465
0.9
0.19 %
11-10-2024 15:15:00
Friday
467.55
468.45
469.1 467.4 9788
1466
1.3
0.28 %
11-10-2024 14:15:00
Friday
466.2
467.5
468.3 465.95 13461
1467
-0.85
-0.18 %
11-10-2024 13:15:00
Friday
467.3
466.45
469.1 464.8 16637
1468
-0.3
-0.06 %
11-10-2024 12:15:00
Friday
467.6
467.3
468 466.4 5547
1469
-0.25
-0.05 %
11-10-2024 11:15:00
Friday
467.25
467
468.1 465.15 18500
1470
-4.75
-1.01 %
11-10-2024 10:15:00
Friday
472
467.25
472.4 467 15311
1471
1.65
0.35 %
11-10-2024 09:15:00
Friday
470.45
472.1
472.75 463.85 43744
1472
-0.6
-0.13 %
10-10-2024 15:15:00
Thursday
472.2
471.6
472.4 471 23630
1473
-0.2
-0.04 %
10-10-2024 14:15:00
Thursday
472.65
472.45
474.7 471.8 30210
1474
-1.25
-0.26 %
10-10-2024 13:15:00
Thursday
473.8
472.55
474.5 471.25 15491
1475
-0.65
-0.14 %
10-10-2024 12:15:00
Thursday
474.3
473.65
475.3 472.5 29633
1476
1.85
0.39 %
10-10-2024 11:15:00
Thursday
472.65
474.5
474.8 472.3 41319
1477
-3.3
-0.69 %
10-10-2024 10:15:00
Thursday
475.8
472.5
476.7 471.85 65443
1478
1
0.21 %
10-10-2024 09:15:00
Thursday
475
476
481 473 153926
1479
2
0.43 %
09-10-2024 15:15:00
Wednesday
469.5
471.5
472.4 469.4 20703
1480
-4.4
-0.93 %
09-10-2024 14:15:00
Wednesday
474.1
469.7
474.6 469.5 72893
1481
0.15
0.03 %
09-10-2024 13:15:00
Wednesday
474.15
474.3
475.75 473 42132
1482
-0.4
-0.08 %
09-10-2024 12:15:00
Wednesday
474.8
474.4
477.2 473.85 37462
1483
2.2
0.47 %
09-10-2024 11:15:00
Wednesday
473
475.2
477.4 472 76553
1484
0.65
0.14 %
09-10-2024 10:15:00
Wednesday
472.8
473.45
476.7 471.55 76073
1485
3.4
0.72 %
09-10-2024 09:15:00
Wednesday
469.4
472.8
474.5 467.35 187108
1486
1.95
0.42 %
08-10-2024 15:15:00
Tuesday
465.75
467.7
468 464.85 53780
1487
2.25
0.49 %
08-10-2024 14:15:00
Tuesday
463.45
465.7
466.75 459.7 69022
1488
3.05
0.66 %
08-10-2024 13:15:00
Tuesday
459.95
463
465.85 458.9 78886
1489
1.9
0.42 %
08-10-2024 12:15:00
Tuesday
457.75
459.65
460.95 455.7 63122
1490
0.5
0.11 %
08-10-2024 11:15:00
Tuesday
457.05
457.55
464.85 455.7 173427
1491
1.9
0.42 %
08-10-2024 10:15:00
Tuesday
455.15
457.05
458.3 450.5 135859
1492
19
4.36 %
08-10-2024 09:15:00
Tuesday
435.75
454.75
456 433 282890
1493
0
0 %
07-10-2024 15:15:00
Monday
438
438
439.7 437.5 33818
1494
-1.95
-0.44 %
07-10-2024 14:15:00
Monday
439.9
437.95
442.7 437.5 126037
1495
-1
-0.23 %
07-10-2024 13:15:00
Monday
441.2
440.2
442.5 438.85 71448
1496
-4.3
-0.97 %
07-10-2024 12:15:00
Monday
445.5
441.2
445.7 439.3 65998
1497
-0.45
-0.1 %
07-10-2024 11:15:00
Monday
445.7
445.25
450.55 443.05 69004
1498
-10.75
-2.36 %
07-10-2024 10:15:00
Monday
456.25
445.5
458.5 440.8 134334
1499
-11.55
-2.47 %
07-10-2024 09:15:00
Monday
467.95
456.4
470 454.85 108658
1500
-2.1
-0.45 %
04-10-2024 15:15:00
Friday
464.4
462.3
465.4 460.5 37664
1501
1.4
0.3 %
04-10-2024 14:15:00
Friday
463.05
464.45
464.5 460.2 58113
1502
-0.6
-0.13 %
04-10-2024 13:15:00
Friday
463.6
463
463.85 459.1 64382
1503
-5.2
-1.11 %
04-10-2024 12:15:00
Friday
468.6
463.4
468.8 462.5 84299
1504
1.9
0.41 %
04-10-2024 11:15:00
Friday
466.85
468.75
469.5 465.7 45354
1505
5.65
1.23 %
04-10-2024 10:15:00
Friday
461.2
466.85
468 459.1 131843
1506
-4.45
-0.95 %
04-10-2024 09:15:00
Friday
466.05
461.6
468.05 457.75 289899
1507
1.15
0.25 %
03-10-2024 15:15:00
Thursday
467.6
468.75
468.9 467.05 81627
1508
-0.85
-0.18 %
03-10-2024 14:15:00
Thursday
468.45
467.6
469.65 464.55 200711
1509
-4.9
-1.04 %
03-10-2024 13:15:00
Thursday
473.3
468.4
473.65 466.25 206156
1510
-3.35
-0.7 %
03-10-2024 12:15:00
Thursday
477
473.65
479.3 472.4 155088
1511
-5.6
-1.16 %
03-10-2024 11:15:00
Thursday
482.95
477.35
483.35 475.8 117007
1512
-2.25
-0.46 %
03-10-2024 10:15:00
Thursday
485.2
482.95
486.8 482.1 77718
1513
-0.95
-0.2 %
03-10-2024 09:15:00
Thursday
486.15
485.2
491.95 480.15 196046
1514
1.4
0.28 %
01-10-2024 15:15:00
Tuesday
493.4
494.8
495 493.4 33926
1515
-0.7
-0.14 %
01-10-2024 14:15:00
Tuesday
494.25
493.55
495.65 491.75 71491
1516
0.1
0.02 %
01-10-2024 13:15:00
Tuesday
494.45
494.55
496.45 494 19213
1517
0.2
0.04 %
01-10-2024 12:15:00
Tuesday
494.3
494.5
494.8 492.2 27844
1518
-0.95
-0.19 %
01-10-2024 11:15:00
Tuesday
495.1
494.15
496 492.9 66568
1519
-4.4
-0.88 %
01-10-2024 10:15:00
Tuesday
499.5
495.1
499.65 494.65 129746
1520
9.7
1.98 %
01-10-2024 09:15:00
Tuesday
490
499.7
504.9 489 419566
1521
-0.3
-0.06 %
30-09-2024 15:15:00
Monday
487.75
487.45
488.35 486.3 20345
1522
-2.1
-0.43 %
30-09-2024 14:15:00
Monday
490
487.9
491.95 487.55 46828
1523
-6.05
-1.22 %
30-09-2024 13:15:00
Monday
496.25
490.2
496.25 490.2 32734
1524
0
0 %
30-09-2024 12:15:00
Monday
495.9
495.9
498.8 494.35 29694
1525
3.85
0.78 %
30-09-2024 11:15:00
Monday
492.1
495.95
497.95 491 42994
1526
1.9
0.39 %
30-09-2024 10:15:00
Monday
490.65
492.55
492.9 489.2 38626
1527
-1.85
-0.38 %
30-09-2024 09:15:00
Monday
492.4
490.55
493.7 486.2 100528
1528
-1.6
-0.32 %
27-09-2024 15:15:00
Friday
494.6
493
494.8 492.05 55977
1529
4.3
0.88 %
27-09-2024 14:15:00
Friday
490
494.3
494.5 489.15 88878
1530
2.65
0.54 %
27-09-2024 13:15:00
Friday
487.1
489.75
491.4 486.55 32656
1531
-1.75
-0.36 %
27-09-2024 12:15:00
Friday
489.55
487.8
491.4 486.35 56687
1532
0.1
0.02 %
27-09-2024 11:15:00
Friday
489.85
489.95
492.2 488.55 59404
1533
-1.2
-0.24 %
27-09-2024 10:15:00
Friday
491.05
489.85
495.8 489.1 197192
1534
12.3
2.57 %
27-09-2024 09:15:00
Friday
479
491.3
491.3 479 158062
1535
1.2
0.25 %
26-09-2024 15:15:00
Thursday
480.1
481.3
482.25 479.95 24669
1536
3.75
0.79 %
26-09-2024 14:15:00
Thursday
476.55
480.3
480.8 476.55 48031
1537
-0.6
-0.13 %
26-09-2024 13:15:00
Thursday
477
476.4
477.8 475.25 25111
1538
-0.6
-0.13 %
26-09-2024 12:15:00
Thursday
477.7
477.1
477.85 476.5 14377
1539
-2.05
-0.43 %
26-09-2024 11:15:00
Thursday
479.85
477.8
480.3 477.7 17933
1540
0.65
0.14 %
26-09-2024 10:15:00
Thursday
479.2
479.85
482.5 478.3 24268
1541
-5.3
-1.1 %
26-09-2024 09:15:00
Thursday
483.75
478.45
484.3 475.5 73631
1542
0.25
0.05 %
25-09-2024 15:15:00
Wednesday
483.45
483.7
483.8 482.55 13263
1543
0.8
0.17 %
25-09-2024 14:15:00
Wednesday
483.15
483.95
484.45 481.7 28315
1544
1.65
0.34 %
25-09-2024 13:15:00
Wednesday
481.4
483.05
483.8 481.2 14915
1545
-0.7
-0.15 %
25-09-2024 12:15:00
Wednesday
482.4
481.7
482.7 480.5 14427
1546
-2.8
-0.58 %
25-09-2024 11:15:00
Wednesday
484.85
482.05
485.25 481.35 20168
1547
1.05
0.22 %
25-09-2024 10:15:00
Wednesday
483.6
484.65
485.6 482.8 36921
1548
-7.85
-1.6 %
25-09-2024 09:15:00
Wednesday
491.65
483.8
491.65 483.5 42144
1549
-0.65
-0.13 %
24-09-2024 15:15:00
Tuesday
490.65
490
491 489.4 16301
1550
-1.05
-0.21 %
24-09-2024 14:15:00
Tuesday
491.7
490.65
491.75 488.25 51928
1551
2.35
0.48 %
24-09-2024 13:15:00
Tuesday
489.45
491.8
492.95 489.2 38354
1552
0.7
0.14 %
24-09-2024 12:15:00
Tuesday
489
489.7
490.3 488.2 22573
1553
1.75
0.36 %
24-09-2024 11:15:00
Tuesday
487
488.75
491.35 486.65 64919
1554
-1.8
-0.37 %
24-09-2024 10:15:00
Tuesday
488.9
487.1
491.3 486.2 44224
1555
-0.5
-0.1 %
24-09-2024 09:15:00
Tuesday
489.45
488.95
493.5 487.25 109268
1556
-0.15
-0.03 %
23-09-2024 15:15:00
Monday
491
490.85
492.05 490.65 20107
1557
0.25
0.05 %
23-09-2024 14:15:00
Monday
490.75
491
492.7 490.25 39689
1558
0.35
0.07 %
23-09-2024 13:15:00
Monday
490.2
490.55
491.65 489.6 13658
1559
0.2
0.04 %
23-09-2024 12:15:00
Monday
490
490.2
491.65 489.6 19190
1560
-1.35
-0.27 %
23-09-2024 11:15:00
Monday
491.35
490
492 489 17806
1561
5.15
1.06 %
23-09-2024 10:15:00
Monday
486.2
491.35
494.5 486 71503
1562
4.25
0.88 %
23-09-2024 09:15:00
Monday
482.25
486.5
487.95 482.25 44902
1563
1.05
0.22 %
20-09-2024 15:15:00
Friday
481.8
482.85
483.35 481.25 21332
1564
-3.1
-0.64 %
20-09-2024 14:15:00
Friday
484.9
481.8
488.5 480.75 131421
1565
0.5
0.1 %
20-09-2024 13:15:00
Friday
484.3
484.8
484.9 480.85 89709
1566
-1.05
-0.22 %
20-09-2024 12:15:00
Friday
485.1
484.05
486.25 483.1 47925
1567
1.3
0.27 %
20-09-2024 11:15:00
Friday
484
485.3
485.75 480.65 62008
1568
4.8
1 %
20-09-2024 10:15:00
Friday
479
483.8
485.2 478.75 67645
1569
-5.55
-1.15 %
20-09-2024 09:15:00
Friday
484.55
479
487.15 476.85 153822
1570
0.7
0.15 %
19-09-2024 15:15:00
Thursday
481.3
482
482 479.55 27478
1571
9.95
2.11 %
19-09-2024 14:15:00
Thursday
471.55
481.5
482 471.1 48758
1572
1.25
0.27 %
19-09-2024 13:15:00
Thursday
470.5
471.75
473.8 470.4 25174
1573
1.5
0.32 %
19-09-2024 12:15:00
Thursday
468.5
470
476 466.85 77968
1574
-6.65
-1.4 %
19-09-2024 11:15:00
Thursday
475.25
468.6
475.5 463 167855
1575
-3.05
-0.64 %
19-09-2024 10:15:00
Thursday
478.3
475.25
481.4 473.2 91947
1576
-17
-3.43 %
19-09-2024 09:15:00
Thursday
495
478
500 477.9 148681
1577
-0.8
-0.16 %
18-09-2024 15:15:00
Wednesday
492.3
491.5
493.15 491.05 24695
1578
2.05
0.42 %
18-09-2024 14:15:00
Wednesday
490.25
492.3
493.55 489 56789
1579
-0.8
-0.16 %
18-09-2024 13:15:00
Wednesday
491.2
490.4
492.35 486.55 102708
1580
-6.8
-1.36 %
18-09-2024 12:15:00
Wednesday
498.3
491.5
499.8 491.4 108578
1581
3.7
0.75 %
18-09-2024 11:15:00
Wednesday
494.85
498.55
498.85 494 69350
1582
-0.45
-0.09 %
18-09-2024 10:15:00
Wednesday
495.1
494.65
495.8 492.25 69540
1583
7.15
1.47 %
18-09-2024 09:15:00
Wednesday
488.05
495.2
500 487.75 398883
1584
2.05
0.42 %
17-09-2024 15:15:00
Tuesday
482.4
484.45
484.5 481.7 26659
1585
-2.65
-0.55 %
17-09-2024 14:15:00
Tuesday
484.8
482.15
486 480.5 72062
1586
3.1
0.64 %
17-09-2024 13:15:00
Tuesday
481.6
484.7
486 481 72378
1587
0.4
0.08 %
17-09-2024 12:15:00
Tuesday
481.05
481.45
481.8 477.1 124284
1588
-0.05
-0.01 %
17-09-2024 11:15:00
Tuesday
481.4
481.35
482 479.85 66637
1589
-0.55
-0.11 %
17-09-2024 10:15:00
Tuesday
481.6
481.05
482.55 479.5 114451
1590
-9.35
-1.91 %
17-09-2024 09:15:00
Tuesday
490.6
481.25
490.6 481 196642
1591
0.55
0.11 %
16-09-2024 15:15:00
Monday
491.15
491.7
492 490.9 29768
1592
0.25
0.05 %
16-09-2024 14:15:00
Monday
490.95
491.2
491.25 489.45 49844
1593
-1.4
-0.28 %
16-09-2024 13:15:00
Monday
492.55
491.15
492.9 490 27468
1594
1.95
0.4 %
16-09-2024 12:15:00
Monday
490.9
492.85
492.85 490.3 33052
1595
-1.2
-0.24 %
16-09-2024 11:15:00
Monday
492.05
490.85
492.95 489.95 39552
1596
-1.6
-0.32 %
16-09-2024 10:15:00
Monday
494.05
492.45
494.3 488.3 97927
1597
-9.3
-1.85 %
16-09-2024 09:15:00
Monday
503.35
494.05
503.35 492 164596
1598
0.6
0.12 %
13-09-2024 15:15:00
Friday
499.8
500.4
500.5 499.55 10651
1599
1.25
0.25 %
13-09-2024 14:15:00
Friday
498.5
499.75
500.35 497.05 24178
1600
-4.4
-0.87 %
13-09-2024 13:15:00
Friday
503
498.6
503 497.35 22214
1601
0.7
0.14 %
13-09-2024 12:15:00
Friday
502.55
503.25
504.1 501.5 13942
1602
-5.4
-1.06 %
13-09-2024 11:15:00
Friday
507.6
502.2
507.6 499.7 37976
1603
-1.2
-0.24 %
13-09-2024 10:15:00
Friday
508.7
507.5
511.15 507.1 23063
1604
-1.5
-0.29 %
13-09-2024 09:15:00
Friday
510.05
508.55
511 504.5 45959
1605
-1.15
-0.23 %
12-09-2024 15:15:00
Thursday
507
505.85
507 505.05 27661
1606
2.35
0.47 %
12-09-2024 14:15:00
Thursday
504.7
507.05
508.15 502.7 51293
1607
0.65
0.13 %
12-09-2024 13:15:00
Thursday
503.5
504.15
506.4 500.45 36346
1608
3.8
0.76 %
12-09-2024 12:15:00
Thursday
499.8
503.6
504.7 499.6 62449
1609
0.5
0.1 %
12-09-2024 11:15:00
Thursday
498.9
499.4
499.9 496 27242
1610
0.25
0.05 %
12-09-2024 10:15:00
Thursday
498.65
498.9
501.5 496.85 62838
1611
-6.8
-1.35 %
12-09-2024 09:15:00
Thursday
505
498.2
509.35 494 169724
1612
-0.6
-0.12 %
11-09-2024 15:15:00
Wednesday
501.7
501.1
502.5 500.35 19565
1613
-3.8
-0.75 %
11-09-2024 14:15:00
Wednesday
505.35
501.55
507.3 499.65 51234
1614
-5.05
-0.99 %
11-09-2024 13:15:00
Wednesday
511
505.95
511.5 505.5 19037
1615
-0.05
-0.01 %
11-09-2024 12:15:00
Wednesday
511.1
511.05
512.3 510.15 6619
1616
-2
-0.39 %
11-09-2024 11:15:00
Wednesday
513
511
513.2 510.1 10565
1617
3.1
0.61 %
11-09-2024 10:15:00
Wednesday
509.9
513
514.5 508.65 24493
1618
-2.1
-0.41 %
11-09-2024 09:15:00
Wednesday
511.75
509.65
515.55 504.6 95608
1619
0.45
0.09 %
10-09-2024 15:15:00
Tuesday
511.35
511.8
512 509.45 74923
1620
-2.9
-0.56 %
10-09-2024 14:15:00
Tuesday
514.25
511.35
514.25 508.65 66114
1621
-0.6
-0.12 %
10-09-2024 13:15:00
Tuesday
515
514.4
519.4 513.65 34754
1622
0.3
0.06 %
10-09-2024 12:15:00
Tuesday
515.1
515.4
518.8 514.7 16579
1623
0.8
0.16 %
10-09-2024 11:15:00
Tuesday
514.3
515.1
516.15 512.6 18858
1624
-4.75
-0.92 %
10-09-2024 10:15:00
Tuesday
519.05
514.3
519.65 511.7 45878
1625
-10.2
-1.93 %
10-09-2024 09:15:00
Tuesday
528.8
518.6
528.8 516.75 91127
1626
0.45
0.09 %
09-09-2024 15:15:00
Monday
524.4
524.85
525 522.7 30613
1627
7.5
1.45 %
09-09-2024 14:15:00
Monday
516.9
524.4
524.85 516.6 58706
1628
0.55
0.11 %
09-09-2024 13:15:00
Monday
515.95
516.5
519.8 515.15 47441
1629
1.2
0.23 %
09-09-2024 12:15:00
Monday
514.7
515.9
516.25 513.25 54758
1630
-4.15
-0.8 %
09-09-2024 11:15:00
Monday
518.95
514.8
520.3 514.45 89888
1631
-1.45
-0.28 %
09-09-2024 10:15:00
Monday
520.5
519.05
524.3 517.55 121338
1632
-19.6
-3.63 %
09-09-2024 09:15:00
Monday
540.1
520.5
543.3 520.4 233589
1633
0.35
0.06 %
06-09-2024 15:15:00
Friday
544.65
545
545.65 544 31422
1634
1.55
0.29 %
06-09-2024 14:15:00
Friday
542.95
544.5
547.9 542.75 90286
1635
-4.35
-0.79 %
06-09-2024 13:15:00
Friday
547.45
543.1
548.25 542 54280
1636
-2.9
-0.53 %
06-09-2024 12:15:00
Friday
549.95
547.05
551.75 546.4 28056
1637
2.45
0.45 %
06-09-2024 11:15:00
Friday
547.5
549.95
550.75 546.15 32777
1638
-0.65
-0.12 %
06-09-2024 10:15:00
Friday
547.75
547.1
551.9 545 72020
1639
-6.85
-1.23 %
06-09-2024 09:15:00
Friday
555
548.15
558.8 544.05 155570
1640
0.65
0.12 %
05-09-2024 15:15:00
Thursday
557.55
558.2
559.1 557.55 21578
1641
-5.95
-1.06 %
05-09-2024 14:15:00
Thursday
563.95
558
564 556.5 44246
1642
-0.15
-0.03 %
05-09-2024 13:15:00
Thursday
564
563.85
566.25 563.2 23702
1643
0.45
0.08 %
05-09-2024 12:15:00
Thursday
563.55
564
565.6 561.75 13844
1644
-2.2
-0.39 %
05-09-2024 11:15:00
Thursday
565.6
563.4
565.75 562.65 17540
1645
2.95
0.52 %
05-09-2024 10:15:00
Thursday
562.8
565.75
566.5 560.15 46930
1646
6.45
1.16 %
05-09-2024 09:15:00
Thursday
556.25
562.7
564.3 555.95 120591
1647
-0.6
-0.11 %
04-09-2024 15:15:00
Wednesday
556
555.4
556 554.9 21521
1648
1.85
0.33 %
04-09-2024 14:15:00
Wednesday
554.05
555.9
556.25 552.05 52029
1649
0.8
0.14 %
04-09-2024 13:15:00
Wednesday
553
553.8
554.3 552.1 26294
1650
2.45
0.45 %
04-09-2024 12:15:00
Wednesday
550.55
553
553.8 550.3 24973
1651
-1.2
-0.22 %
04-09-2024 11:15:00
Wednesday
551.75
550.55
551.75 549.25 22577
1652
-2.4
-0.43 %
04-09-2024 10:15:00
Wednesday
554.05
551.65
554.15 549 61595
1653
8.8
1.61 %
04-09-2024 09:15:00
Wednesday
545.3
554.1
556 545.3 220382
1654
1.1
0.2 %
03-09-2024 15:15:00
Tuesday
558.1
559.2
561.8 558 50263
1655
15.55
2.87 %
03-09-2024 14:15:00
Tuesday
542.2
557.75
559 541.6 73526
1656
-0.7
-0.13 %
03-09-2024 13:15:00
Tuesday
543.3
542.6
543.75 540.05 50340
1657
-2.95
-0.54 %
03-09-2024 12:15:00
Tuesday
546.55
543.6
546.9 543.3 6676
1658
1.35
0.25 %
03-09-2024 11:15:00
Tuesday
545.2
546.55
548.95 545.2 8913
1659
-3.45
-0.63 %
03-09-2024 10:15:00
Tuesday
549.45
546
550.25 546 25507
1660
2.6
0.48 %
03-09-2024 09:15:00
Tuesday
546.85
549.45
554.35 545.8 46052
1661
-1.75
-0.32 %
02-09-2024 15:15:00
Monday
547
545.25
547.75 545.25 15620
1662
1.15
0.21 %
02-09-2024 14:15:00
Monday
545.85
547
547.9 545.2 44725
1663
1.25
0.23 %
02-09-2024 13:15:00
Monday
544.45
545.7
547.3 543.85 29010
1664
-2.15
-0.39 %
02-09-2024 12:15:00
Monday
546.65
544.5
547.5 543.2 38682
1665
-3.1
-0.56 %
02-09-2024 11:15:00
Monday
550
546.9
550.25 544.4 49854
1666
5.85
1.08 %
02-09-2024 10:15:00
Monday
543.7
549.55
550.25 541.3 77272
1667
-8.6
-1.56 %
02-09-2024 09:15:00
Monday
552.25
543.65
554.5 540.05 185997
1668
3
0.55 %
30-08-2024 15:15:00
Friday
548.95
551.95
553.5 548.85 20389
1669
-3.55
-0.64 %
30-08-2024 14:15:00
Friday
552.45
548.9
553.55 547.45 28394
1670
-0.25
-0.05 %
30-08-2024 13:15:00
Friday
553
552.75
553.45 551.55 21756
1671
-1.2
-0.22 %
30-08-2024 12:15:00
Friday
554.5
553.3
554.5 552.25 21489
1672
-0.55
-0.1 %
30-08-2024 11:15:00
Friday
555.25
554.7
556.95 554.4 31386
1673
4.5
0.82 %
30-08-2024 10:15:00
Friday
550.8
555.3
559.95 550.8 66896
1674
-6.8
-1.22 %
30-08-2024 09:15:00
Friday
557.9
551.1
558.7 550.75 79105
1675
1.7
0.31 %
29-08-2024 15:15:00
Thursday
554
555.7
556.6 553.45 80103
1676
4.7
0.86 %
29-08-2024 14:15:00
Thursday
549.25
553.95
554.85 548.4 86022
1677
0.5
0.09 %
29-08-2024 13:15:00
Thursday
549.3
549.8
551.1 547.4 67910
1678
2.05
0.37 %
29-08-2024 12:15:00
Thursday
546.95
549
551.35 546.7 59964
1679
1.35
0.25 %
29-08-2024 11:15:00
Thursday
545.2
546.55
550.35 545.2 87907
1680
0.9
0.17 %
29-08-2024 10:15:00
Thursday
544.3
545.2
546 540.9 50652
1681
-1.1
-0.2 %
29-08-2024 09:15:00
Thursday
546
544.9
552.35 543.85 252977
1682
-1.75
-0.32 %
28-08-2024 15:15:00
Wednesday
539.7
537.95
540.3 537 15774
1683
1.75
0.33 %
28-08-2024 14:15:00
Wednesday
538.15
539.9
540.45 534.3 31659
1684
-4.45
-0.82 %
28-08-2024 13:15:00
Wednesday
541.75
537.3
541.75 536.6 39066
1685
5.1
0.95 %
28-08-2024 12:15:00
Wednesday
536.7
541.8
545.4 536.5 70144
1686
-2.25
-0.42 %
28-08-2024 11:15:00
Wednesday
538.9
536.65
540.7 536 14277
1687
4.9
0.92 %
28-08-2024 10:15:00
Wednesday
534.05
538.95
538.95 531.6 41457
1688
-3.8
-0.71 %
28-08-2024 09:15:00
Wednesday
538
534.2
539.8 533 107822
1689
-1.3
-0.24 %
27-08-2024 15:15:00
Tuesday
536.3
535
537.9 535 30628
1690
1.5
0.28 %
27-08-2024 14:15:00
Tuesday
535.1
536.6
536.75 533.3 91043
1691
5.5
1.04 %
27-08-2024 13:15:00
Tuesday
529.85
535.35
536 529.75 117814
1692
2.1
0.4 %
27-08-2024 12:15:00
Tuesday
528.45
530.55
532.2 527.75 50789
1693
6.3
1.21 %
27-08-2024 11:15:00
Tuesday
521.8
528.1
530.9 521.25 123327
1694
-2.45
-0.47 %
27-08-2024 10:15:00
Tuesday
524.65
522.2
526.5 519.8 74524
1695
9.3
1.81 %
27-08-2024 09:15:00
Tuesday
515
524.3
524.6 512.5 70144
1696
0.4
0.08 %
26-08-2024 15:15:00
Monday
513.85
514.25
515.1 513.65 9559
1697
2.05
0.4 %
26-08-2024 14:15:00
Monday
512.1
514.15
514.6 511.95 15802
1698
-2.25
-0.44 %
26-08-2024 13:15:00
Monday
514
511.75
514 511.75 9662
1699
-1.05
-0.2 %
26-08-2024 12:15:00
Monday
514.3
513.25
514.7 513.15 15679
1700
0.65
0.13 %
26-08-2024 11:15:00
Monday
513.7
514.35
515.4 513.35 12001
1701
-3.3
-0.64 %
26-08-2024 10:15:00
Monday
517.25
513.95
517.5 512.8 13862
1702
-1
-0.19 %
26-08-2024 09:15:00
Monday
518.25
517.25
521.4 515.05 45695
1703
-0.1
-0.02 %
23-08-2024 15:15:00
Friday
514.1
514
515.45 514 7157
1704
-3.75
-0.72 %
23-08-2024 14:15:00
Friday
518.25
514.5
518.5 513.5 12886
1705
0.6
0.12 %
23-08-2024 13:15:00
Friday
517.5
518.1
519.45 517.05 16609
1706
2
0.39 %
23-08-2024 12:15:00
Friday
516
518
518 515.1 6411
1707
-1.3
-0.25 %
23-08-2024 11:15:00
Friday
517.45
516.15
518.9 515.2 13467
1708
-1.5
-0.29 %
23-08-2024 10:15:00
Friday
518.6
517.1
518.7 516.5 18799
1709
-1.4
-0.27 %
23-08-2024 09:15:00
Friday
520
518.6
523 516.85 62404
1710
0.9
0.17 %
22-08-2024 15:15:00
Thursday
518.1
519
519 516.65 10326
1711
2
0.39 %
22-08-2024 14:15:00
Thursday
516
518
518 515 13628
1712
1.15
0.22 %
22-08-2024 13:15:00
Thursday
515.1
516.25
516.5 514.7 5797
1713
-0.9
-0.17 %
22-08-2024 12:15:00
Thursday
516
515.1
517.3 514.5 12666
1714
0.65
0.13 %
22-08-2024 11:15:00
Thursday
515.35
516
516.5 514.8 13989
1715
-0.45
-0.09 %
22-08-2024 10:15:00
Thursday
516
515.55
516.9 514.9 10755
1716
-2
-0.39 %
22-08-2024 09:15:00
Thursday
518
516
518.8 514.5 68995
1717
0.8
0.16 %
21-08-2024 15:15:00
Wednesday
515.55
516.35
516.8 514.9 27758
1718
1.9
0.37 %
21-08-2024 14:15:00
Wednesday
513.7
515.6
515.8 512.15 46684
1719
1.1
0.21 %
21-08-2024 13:15:00
Wednesday
512.6
513.7
515.35 511.55 56307
1720
-1.4
-0.27 %
21-08-2024 12:15:00
Wednesday
514
512.6
514.7 512 60302
1721
-3.6
-0.7 %
21-08-2024 11:15:00
Wednesday
517.65
514.05
518.45 512.6 68024
1722
-1.2
-0.23 %
21-08-2024 10:15:00
Wednesday
519.1
517.9
520.8 516.95 76774
1723
-2.95
-0.57 %
21-08-2024 09:15:00
Wednesday
522.05
519.1
524.3 518.95 122636
1724
-1.1
-0.21 %
20-08-2024 15:15:00
Tuesday
521.3
520.2
522.05 520 23673
1725
2.15
0.41 %
20-08-2024 14:15:00
Tuesday
519
521.15
522.65 517.95 129727
1726
4.9
0.95 %
20-08-2024 13:15:00
Tuesday
514
518.9
520 514 85166
1727
-0.3
-0.06 %
20-08-2024 12:15:00
Tuesday
514.5
514.2
516.7 513.6 38283
1728
3.3
0.65 %
20-08-2024 11:15:00
Tuesday
511.05
514.35
516.8 510.55 40246
1729
4.45
0.88 %
20-08-2024 10:15:00
Tuesday
507.15
511.6
512 506 33653
1730
-1.6
-0.31 %
20-08-2024 09:15:00
Tuesday
509.2
507.6
510.4 504.2 81813
1731
1.65
0.33 %
19-08-2024 15:15:00
Monday
505.35
507
507 505 13563
1732
1.35
0.27 %
19-08-2024 14:15:00
Monday
503.8
505.15
505.35 503.25 37404
1733
-2.55
-0.5 %
19-08-2024 13:15:00
Monday
506.5
503.95
506.8 503.5 45487
1734
-2.7
-0.53 %
19-08-2024 12:15:00
Monday
508.95
506.25
509.15 505.3 45773
1735
-0.65
-0.13 %
19-08-2024 11:15:00
Monday
509.45
508.8
511.35 508.25 51278
1736
-1.6
-0.31 %
19-08-2024 10:15:00
Monday
511.1
509.5
512.75 508.4 59132
1737
2.8
0.55 %
19-08-2024 09:15:00
Monday
508.3
511.1
512.95 505 167847
1738
-1.3
-0.26 %
16-08-2024 15:15:00
Friday
504.8
503.5
505.2 502.1 26374
1739
6.45
1.29 %
16-08-2024 14:15:00
Friday
498.3
504.75
505 497.65 81895
1740
3.3
0.67 %
16-08-2024 13:15:00
Friday
494.9
498.2
499.65 494.8 36512
1741
0.95
0.19 %
16-08-2024 12:15:00
Friday
494.35
495.3
496 493.2 25248
1742
3.7
0.75 %
16-08-2024 11:15:00
Friday
490.9
494.6
495 489.15 32516
1743
-2.3
-0.47 %
16-08-2024 10:15:00
Friday
493.3
491
493.55 490.05 37841
1744
-1.1
-0.22 %
16-08-2024 09:15:00
Friday
494
492.9
498.4 490.4 93211
1745
-1
-0.21 %
14-08-2024 15:15:00
Wednesday
486.05
485.05
486.05 482.3 14285
1746
1
0.21 %
14-08-2024 14:15:00
Wednesday
484.5
485.5
486.25 484 20854
1747
0.1
0.02 %
14-08-2024 13:15:00
Wednesday
483.95
484.05
485.1 482.6 17160
1748
1.05
0.22 %
14-08-2024 12:15:00
Wednesday
483.25
484.3
485.35 481.5 13514
1749
1.75
0.36 %
14-08-2024 11:15:00
Wednesday
481.3
483.05
483.05 479.4 17212
1750
-3.65
-0.75 %
14-08-2024 10:15:00
Wednesday
484.25
480.6
485.85 479 28233
1751
-0.6
-0.12 %
14-08-2024 09:15:00
Wednesday
485
484.4
488.1 479.9 89180
1752
0.15
0.03 %
13-08-2024 15:15:00
Tuesday
482.3
482.45
484.75 481.5 20411
1753
-2
-0.41 %
13-08-2024 14:15:00
Tuesday
484
482
484.85 481.1 53515
1754
-7.7
-1.57 %
13-08-2024 13:15:00
Tuesday
491.7
484
492.1 483 48859
1755
-4.15
-0.84 %
13-08-2024 12:15:00
Tuesday
495.5
491.35
496.35 490.4 35924
1756
3.1
0.63 %
13-08-2024 11:15:00
Tuesday
492.7
495.8
498 492 38014
1757
-0.4
-0.08 %
13-08-2024 10:15:00
Tuesday
493.1
492.7
494.1 491.25 22790
1758
1.75
0.36 %
13-08-2024 09:15:00
Tuesday
492
493.75
497.25 491.7 45783
1759
-2.2
-0.44 %
12-08-2024 15:15:00
Monday
496.5
494.3
497.6 493.4 16044
1760
-5.95
-1.18 %
12-08-2024 14:15:00
Monday
502.45
496.5
502.5 496.5 30964
1761
2.2
0.44 %
12-08-2024 13:15:00
Monday
500
502.2
502.5 499.75 18071
1762
1.5
0.3 %
12-08-2024 12:15:00
Monday
498.3
499.8
503.3 497.85 28115
1763
-2.35
-0.47 %
12-08-2024 11:15:00
Monday
500.95
498.6
501.6 498.5 36300
1764
6.4
1.3 %
12-08-2024 10:15:00
Monday
493.75
500.15
501.85 493.75 35309
1765
-5.1
-1.02 %
12-08-2024 09:15:00
Monday
499.1
494
500.25 490.55 77873
1766
0.05
0.01 %
09-08-2024 15:15:00
Friday
501
501.05
501.6 500 20905
1767
0.9
0.18 %
09-08-2024 14:15:00
Friday
500.3
501.2
501.5 495.45 100786
1768
0.8
0.16 %
09-08-2024 13:15:00
Friday
499.9
500.7
502.6 499.9 17607
1769
0.95
0.19 %
09-08-2024 12:15:00
Friday
499.05
500
502.75 498.5 39717
1770
-0.45
-0.09 %
09-08-2024 11:15:00
Friday
499.7
499.25
500.85 498.45 23199
1771
-1
-0.2 %
09-08-2024 10:15:00
Friday
500.75
499.75
501.1 498.2 63937
1772
-0.55
-0.11 %
09-08-2024 09:15:00
Friday
501.35
500.8
509 499.6 175622
1773
-0.1
-0.02 %
08-08-2024 15:15:00
Thursday
492.05
491.95
492.25 490.35 20666
1774
-3.15
-0.64 %
08-08-2024 14:15:00
Thursday
495.2
492.05
495.4 491.3 50066
1775
-2.6
-0.52 %
08-08-2024 13:15:00
Thursday
497.2
494.6
499 493.55 58047
1776
-4
-0.8 %
08-08-2024 12:15:00
Thursday
501.2
497.2
502.55 495.85 38206
1777
7.55
1.53 %
08-08-2024 11:15:00
Thursday
493.45
501
503.4 493.45 88348
1778
-3.15
-0.63 %
08-08-2024 10:15:00
Thursday
496.35
493.2
498.95 491.8 54283
1779
0.9
0.18 %
08-08-2024 09:15:00
Thursday
495.7
496.6
497.5 486.45 114758
1780
3.75
0.76 %
07-08-2024 15:15:00
Wednesday
491.2
494.95
494.95 491.2 50253
1781
1.55
0.32 %
07-08-2024 14:15:00
Wednesday
489.75
491.3
491.95 488.9 101605
1782
2.65
0.54 %
07-08-2024 13:15:00
Wednesday
486.4
489.05
489.35 484.7 49025
1783
1.35
0.28 %
07-08-2024 12:15:00
Wednesday
485.05
486.4
487.1 483.9 69911
1784
2.3
0.48 %
07-08-2024 11:15:00
Wednesday
482.85
485.15
485.4 480 93291
1785
-3.8
-0.78 %
07-08-2024 10:15:00
Wednesday
487.05
483.25
490.4 482 151650
1786
-6.65
-1.35 %
07-08-2024 09:15:00
Wednesday
494
487.35
501.45 478.15 655633
1787
3.4
0.72 %
06-08-2024 15:15:00
Tuesday
473.05
476.45
478.6 471.95 59229
1788
-14.85
-3.04 %
06-08-2024 14:15:00
Tuesday
487.85
473
492.7 471.4 392644
1789
-13.85
-2.76 %
06-08-2024 13:15:00
Tuesday
501.6
487.75
503 487.55 73375
1790
-4.1
-0.81 %
06-08-2024 12:15:00
Tuesday
506.4
502.3
507 500.3 30443
1791
2.25
0.45 %
06-08-2024 11:15:00
Tuesday
504.15
506.4
507.3 502.15 57574
1792
-8.25
-1.61 %
06-08-2024 10:15:00
Tuesday
511.6
503.35
512.2 502.75 80078
1793
9.15
1.82 %
06-08-2024 09:15:00
Tuesday
502.1
511.25
527.35 502.1 183834
1794
-0.7
-0.14 %
05-08-2024 15:15:00
Monday
497.4
496.7
498.95 495.35 79810
1795
4.35
0.88 %
05-08-2024 14:15:00
Monday
492.8
497.15
503.85 492.6 176605
1796
-8.15
-1.63 %
05-08-2024 13:15:00
Monday
501
492.85
502.3 490.65 196245
1797
-5.85
-1.15 %
05-08-2024 12:15:00
Monday
506.5
500.65
507.7 494.5 191792
1798
-0.4
-0.08 %
05-08-2024 11:15:00
Monday
506.5
506.1
509.45 501.45 217837
1799
-13.9
-2.67 %
05-08-2024 10:15:00
Monday
520.5
506.6
521.2 506.05 129918
1800
26.45
5.35 %
05-08-2024 09:15:00
Monday
494.2
520.65
524 494.2 468522
1801
-0.05
-0.01 %
02-08-2024 15:15:00
Friday
527.2
527.15
527.85 525.6 11412
1802
-3.95
-0.74 %
02-08-2024 14:15:00
Friday
530.9
526.95
532.05 525.5 35185
1803
-5.4
-1.01 %
02-08-2024 13:15:00
Friday
536.2
530.8
537.45 530.05 15847
1804
3.3
0.62 %
02-08-2024 12:15:00
Friday
532.55
535.85
536 532.25 15985
1805
-0.7
-0.13 %
02-08-2024 11:15:00
Friday
533.25
532.55
536.3 531.75 22418
1806
-1.35
-0.25 %
02-08-2024 10:15:00
Friday
534.95
533.6
539.75 532.25 61095
1807
1.65
0.31 %
02-08-2024 09:15:00
Friday
533.3
534.95
539.8 527 116653
1808
-0.45
-0.08 %
01-08-2024 15:15:00
Thursday
543.2
542.75
543.45 541.9 10018
1809
-3.7
-0.68 %
01-08-2024 14:15:00
Thursday
546.45
542.75
546.9 542.4 24523
1810
-2.5
-0.46 %
01-08-2024 13:15:00
Thursday
549.1
546.6
550.2 546.6 18592
1811
0.8
0.15 %
01-08-2024 12:15:00
Thursday
547.95
548.75
549.65 545.55 20378
1812
-5.15
-0.93 %
01-08-2024 11:15:00
Thursday
553
547.85
553.2 546.95 27026
1813
-1.45
-0.26 %
01-08-2024 10:15:00
Thursday
554.45
553
555.05 548.45 37294
1814
0.15
0.03 %
01-08-2024 09:15:00
Thursday
553.65
553.8
559.4 552 47348
1815
0.6
0.11 %
31-07-2024 15:15:00
Wednesday
556.3
556.9
557.25 556 21606
1816
2.65
0.48 %
31-07-2024 14:15:00
Wednesday
553.95
556.6
557.5 553.85 60859
1817
-0.35
-0.06 %
31-07-2024 13:15:00
Wednesday
554
553.65
557.5 552 66175
1818
-1.25
-0.23 %
31-07-2024 12:15:00
Wednesday
555.25
554
555.85 552.5 30387
1819
-1.55
-0.28 %
31-07-2024 11:15:00
Wednesday
556.95
555.4
558.5 554.75 41149
1820
1.55
0.28 %
31-07-2024 10:15:00
Wednesday
555.2
556.75
557.95 550.75 82404
1821
0.05
0.01 %
31-07-2024 09:15:00
Wednesday
555.05
555.1
557.75 551.95 94463
1822
1.05
0.19 %
30-07-2024 15:15:00
Tuesday
552.15
553.2
555.5 552 21306
1823
-4.8
-0.86 %
30-07-2024 14:15:00
Tuesday
557
552.2
562.4 552 182936
1824
0.1
0.02 %
30-07-2024 13:15:00
Tuesday
556.55
556.65
557.35 553.2 65477
1825
3.85
0.7 %
30-07-2024 12:15:00
Tuesday
553.2
557.05
557.8 552.8 81330
1826
-0.5
-0.09 %
30-07-2024 11:15:00
Tuesday
553.5
553
556.35 552.65 76163
1827
3.1
0.56 %
30-07-2024 10:15:00
Tuesday
550.2
553.3
554.9 549.05 73277
1828
-4.7
-0.85 %
30-07-2024 09:15:00
Tuesday
554.65
549.95
555.3 547.1 178886
1829
-1.25
-0.23 %
29-07-2024 15:15:00
Monday
554.75
553.5
554.75 552.4 52325
1830
7.95
1.45 %
29-07-2024 14:15:00
Monday
546.75
554.7
554.7 545.95 124719
1831
0.85
0.16 %
29-07-2024 13:15:00
Monday
545.65
546.5
551.5 544.05 146082
1832
-0.1
-0.02 %
29-07-2024 12:15:00
Monday
545.6
545.5
547.25 540.55 59457
1833
3.25
0.6 %
29-07-2024 11:15:00
Monday
542.5
545.75
548.45 542.5 105236
1834
-0.2
-0.04 %
29-07-2024 10:15:00
Monday
542.8
542.6
543.2 539.85 70584
1835
3.6
0.67 %
29-07-2024 09:15:00
Monday
539.25
542.85
544 536.8 223275
1836
-0.7
-0.13 %
26-07-2024 15:15:00
Friday
539.6
538.9
539.8 538 43406
1837
1.8
0.33 %
26-07-2024 14:15:00
Friday
537.85
539.65
540.4 536 114153
1838
1.9
0.35 %
26-07-2024 13:15:00
Friday
535.45
537.35
541.15 534.3 113858
1839
2.25
0.42 %
26-07-2024 12:15:00
Friday
533
535.25
538.25 532.65 100204
1840
2.1
0.4 %
26-07-2024 11:15:00
Friday
530.9
533
533.45 530.25 47077
1841
5.4
1.03 %
26-07-2024 10:15:00
Friday
525.5
530.9
532.7 525.5 103953
1842
-2.35
-0.45 %
26-07-2024 09:15:00
Friday
528
525.65
530 521.15 141070
1843
0.55
0.1 %
25-07-2024 15:15:00
Thursday
525.85
526.4
526.7 524.9 35960
1844
3.05
0.58 %
25-07-2024 14:15:00
Thursday
522.9
525.95
525.95 521.25 33811
1845
1.55
0.3 %
25-07-2024 13:15:00
Thursday
521.35
522.9
523.1 520 20080
1846
1.8
0.35 %
25-07-2024 12:15:00
Thursday
519.95
521.75
523 519.55 31042
1847
-3.8
-0.72 %
25-07-2024 11:15:00
Thursday
524.3
520.5
527.4 519.65 62871
1848
5.05
0.97 %
25-07-2024 10:15:00
Thursday
519.25
524.3
524.65 518.3 73893
1849
-2.05
-0.39 %
25-07-2024 09:15:00
Thursday
521.3
519.25
523.45 514.85 204449
1850
0.85
0.16 %
24-07-2024 15:15:00
Wednesday
525.15
526
527.15 525.05 14627
1851
3.6
0.69 %
24-07-2024 14:15:00
Wednesday
522.2
525.8
527.55 521.85 15902
1852
-3.15
-0.6 %
24-07-2024 13:15:00
Wednesday
525
521.85
530 520.1 41795
1853
-2.5
-0.47 %
24-07-2024 12:15:00
Wednesday
527.55
525.05
527.55 522.3 19434
1854
-0.25
-0.05 %
24-07-2024 11:15:00
Wednesday
528
527.75
529.65 525.6 22471
1855
-6.75
-1.26 %
24-07-2024 10:15:00
Wednesday
535.35
528.6
537.35 528.6 36237
1856
11.8
2.25 %
24-07-2024 09:15:00
Wednesday
523.3
535.1
535.95 522.6 80189
1857
1.95
0.37 %
23-07-2024 15:15:00
Tuesday
523
524.95
525.5 522.05 30510
1858
-3.7
-0.7 %
23-07-2024 14:15:00
Tuesday
526.7
523
531.85 522.15 61603
1859
2.35
0.45 %
23-07-2024 13:15:00
Tuesday
524.65
527
529.85 510.6 99674
1860
-17.1
-3.16 %
23-07-2024 12:15:00
Tuesday
541.15
524.05
541.95 505 224289
1861
-3.5
-0.64 %
23-07-2024 11:15:00
Tuesday
544.9
541.4
547.05 535.15 59010
1862
3.1
0.57 %
23-07-2024 10:15:00
Tuesday
541.8
544.9
545 539.4 25679
1863
-6.45
-1.18 %
23-07-2024 09:15:00
Tuesday
547.85
541.4
551.55 540.6 102955
1864
4.15
0.77 %
22-07-2024 15:15:00
Monday
542.3
546.45
547.45 541.55 59419
1865
-0.2
-0.04 %
22-07-2024 14:15:00
Monday
542.4
542.2
543.65 540.65 53539
1866
0.4
0.07 %
22-07-2024 13:15:00
Monday
542.1
542.5
545.8 541.45 91697
1867
1.2
0.22 %
22-07-2024 12:15:00
Monday
540.55
541.75
542.8 537.15 32315
1868
0.5
0.09 %
22-07-2024 11:15:00
Monday
540.2
540.7
541.8 538.95 35200
1869
-4.2
-0.77 %
22-07-2024 10:15:00
Monday
544.5
540.3
546.35 540 133207
1870
19.5
3.71 %
22-07-2024 09:15:00
Monday
525.05
544.55
544.85 525.05 220282
1871
-1.1
-0.21 %
19-07-2024 15:15:00
Friday
534.05
532.95
534.95 532.15 15844
1872
-2.4
-0.45 %
19-07-2024 14:15:00
Friday
536.75
534.35
538.05 532.45 58651
1873
-2.65
-0.49 %
19-07-2024 13:15:00
Friday
539.75
537.1
544.25 536.35 28781
1874
0.05
0.01 %
19-07-2024 12:15:00
Friday
539.9
539.95
541 538 25381
1875
5.05
0.94 %
19-07-2024 11:15:00
Friday
534.95
540
540 532.85 27028
1876
-2.6
-0.48 %
19-07-2024 10:15:00
Friday
537.35
534.75
541.85 532.85 53424
1877
-9.45
-1.73 %
19-07-2024 09:15:00
Friday
546.95
537.5
552 537.5 154884
1878
-0.9
-0.16 %
18-07-2024 15:15:00
Thursday
547.5
546.6
548.15 545.8 13285
1879
2.45
0.45 %
18-07-2024 14:15:00
Thursday
545.4
547.85
549.75 542.2 45012
1880
-3.6
-0.66 %
18-07-2024 13:15:00
Thursday
549
545.4
550.8 545.4 27486
1881
-7.45
-1.34 %
18-07-2024 12:15:00
Thursday
556.15
548.7
556.3 546.8 47463
1882
12.25
2.25 %
18-07-2024 11:15:00
Thursday
543.75
556
556.45 543.55 68458
1883
-3.15
-0.58 %
18-07-2024 10:15:00
Thursday
546.9
543.75
548.7 541.5 33350
1884
-1
-0.18 %
18-07-2024 09:15:00
Thursday
548
547
548 534.1 128711
1885
1.25
0.23 %
16-07-2024 15:15:00
Tuesday
548.8
550.05
550.7 548.15 15305
1886
0.2
0.04 %
16-07-2024 14:15:00
Tuesday
548.55
548.75
551.55 546.65 31641
1887
-4.2
-0.76 %
16-07-2024 13:15:00
Tuesday
552.5
548.3
552.5 546.05 40722
1888
-0.8
-0.14 %
16-07-2024 12:15:00
Tuesday
552.55
551.75
553.3 550.05 15864
1889
-1.75
-0.32 %
16-07-2024 11:15:00
Tuesday
554.7
552.95
555.25 552 13969
1890
0.55
0.1 %
16-07-2024 10:15:00
Tuesday
554.45
555
556 552.8 29230
1891
-5.1
-0.91 %
16-07-2024 09:15:00
Tuesday
560
554.9
561.7 552.5 96702
1892
0.6
0.11 %
15-07-2024 15:15:00
Monday
557.95
558.55
559 557.2 34026
1893
2.65
0.48 %
15-07-2024 14:15:00
Monday
555.3
557.95
559 554.45 91660
1894
-3.05
-0.55 %
15-07-2024 13:15:00
Monday
558.75
555.7
560.4 555.3 56270
1895
-2.4
-0.43 %
15-07-2024 12:15:00
Monday
561.15
558.75
562.6 558.7 61638
1896
3.9
0.7 %
15-07-2024 11:15:00
Monday
557.25
561.15
562.2 556.8 83382
1897
0.1
0.02 %
15-07-2024 10:15:00
Monday
556.95
557.05
558.9 555.15 115119
1898
-5.5
-0.98 %
15-07-2024 09:15:00
Monday
561.95
556.45
566.45 553.35 314182
1899
0.9
0.16 %
12-07-2024 15:15:00
Friday
554.95
555.85
555.95 554 33039
1900
-4.5
-0.8 %
12-07-2024 14:15:00
Friday
559.2
554.7
560 554.3 65588
1901
1.9
0.34 %
12-07-2024 13:15:00
Friday
557
558.9
559.05 556 38093
1902
-4.45
-0.79 %
12-07-2024 12:15:00
Friday
561.2
556.75
561.25 548.3 122255
1903
-10.4
-1.82 %
12-07-2024 11:15:00
Friday
571.45
561.05
571.45 557.55 96187
1904
-3.5
-0.61 %
12-07-2024 10:15:00
Friday
574
570.5
576 570.15 70807
1905
-0.2
-0.03 %
12-07-2024 09:15:00
Friday
574.4
574.2
580.2 568 170026
1906
0.3
0.05 %
11-07-2024 15:15:00
Thursday
570.7
571
571.85 569.35 52365
1907
0.55
0.1 %
11-07-2024 14:15:00
Thursday
570.05
570.6
573 568.95 98173
1908
-0.45
-0.08 %
11-07-2024 13:15:00
Thursday
570.5
570.05
570.95 568.95 56227
1909
3.5
0.62 %
11-07-2024 12:15:00
Thursday
567
570.5
573.35 566.25 132322
1910
-0.25
-0.04 %
11-07-2024 11:15:00
Thursday
567.65
567.4
569.45 565 69477
1911
2
0.35 %
11-07-2024 10:15:00
Thursday
565.5
567.5
568 564.35 94810
1912
-1.25
-0.22 %
11-07-2024 09:15:00
Thursday
566.7
565.45
573.7 559.7 382009
1913
0
0 %
10-07-2024 15:15:00
Wednesday
561
561
561.55 560.1 18747
1914
5.8
1.05 %
10-07-2024 14:15:00
Wednesday
554.9
560.7
561.9 553.95 60028
1915
-4.6
-0.82 %
10-07-2024 13:15:00
Wednesday
559
554.4
561.3 552.45 57009
1916
-4.85
-0.86 %
10-07-2024 12:15:00
Wednesday
564
559.15
565.2 558.1 108980
1917
9.8
1.77 %
10-07-2024 11:15:00
Wednesday
553.9
563.7
567.65 551.3 240341
1918
3.15
0.57 %
10-07-2024 10:15:00
Wednesday
551
554.15
555.95 534.75 165036
1919
-2.15
-0.39 %
10-07-2024 09:15:00
Wednesday
552.65
550.5
560.5 548.15 214729
1920
-0.15
-0.03 %
09-07-2024 15:15:00
Tuesday
550.25
550.1
550.55 549.15 11487
1921
-0.45
-0.08 %
09-07-2024 14:15:00
Tuesday
550.45
550
552.5 549 20677
1922
-0.55
-0.1 %
09-07-2024 13:15:00
Tuesday
551.5
550.95
552.65 550.25 9286
1923
-3.35
-0.6 %
09-07-2024 12:15:00
Tuesday
554.7
551.35
554.7 550.5 18675
1924
5.75
1.05 %
09-07-2024 11:15:00
Tuesday
548.65
554.4
556.4 548.5 41109
1925
-1.5
-0.27 %
09-07-2024 10:15:00
Tuesday
550
548.5
550.75 544 63628
1926
-2.5
-0.45 %
09-07-2024 09:15:00
Tuesday
552.7
550.2
555.7 541.55 208856
1927
-0.7
-0.13 %
08-07-2024 15:15:00
Monday
550.15
549.45
550.15 547 39433
1928
-4.6
-0.83 %
08-07-2024 14:15:00
Monday
554.6
550
554.75 547.85 106344
1929
0.25
0.05 %
08-07-2024 13:15:00
Monday
554.8
555.05
559.6 553.8 204629
1930
7.8
1.43 %
08-07-2024 12:15:00
Monday
547
554.8
555 545.55 141542
1931
6.4
1.18 %
08-07-2024 11:15:00
Monday
540.6
547
550.55 540.6 222466
1932
-3.3
-0.61 %
08-07-2024 10:15:00
Monday
543.7
540.4
545.4 539.15 572194
1933
4.5
0.83 %
08-07-2024 09:15:00
Monday
539.2
543.7
546 536.45 132597
1934
1.25
0.23 %
05-07-2024 15:15:00
Friday
534.7
535.95
535.95 532.45 60181
1935
-0.65
-0.12 %
05-07-2024 14:15:00
Friday
535.35
534.7
536.25 534.3 73197
1936
-0.5
-0.09 %
05-07-2024 13:15:00
Friday
535.85
535.35
536.15 534 49955
1937
-0.65
-0.12 %
05-07-2024 12:15:00
Friday
536.8
536.15
536.9 534.7 60586
1938
2.15
0.4 %
05-07-2024 11:15:00
Friday
534.3
536.45
538.5 533.2 83447
1939
-3.45
-0.64 %
05-07-2024 10:15:00
Friday
538
534.55
538.8 534 107533
1940
4.2
0.79 %
05-07-2024 09:15:00
Friday
533.8
538
539.4 529.05 345401
1941
0.95
0.18 %
04-07-2024 15:15:00
Thursday
533.3
534.25
534.7 533 23644
1942
-1.3
-0.24 %
04-07-2024 14:15:00
Thursday
534.95
533.65
536.75 532.6 41628
1943
1.4
0.26 %
04-07-2024 13:15:00
Thursday
534
535.4
536 533.95 28480
1944
-2.25
-0.42 %
04-07-2024 12:15:00
Thursday
536.05
533.8
537.45 533.7 45362
1945
2.1
0.39 %
04-07-2024 11:15:00
Thursday
534.45
536.55
536.6 533.3 29581
1946
-3.8
-0.7 %
04-07-2024 10:15:00
Thursday
539.1
535.3
540.25 531.5 130234
1947
2.5
0.47 %
04-07-2024 09:15:00
Thursday
536.65
539.15
544.9 530.95 421456
1948
-1.65
-0.31 %
03-07-2024 15:15:00
Wednesday
531.65
530
533.05 528.9 59587
1949
4.25
0.81 %
03-07-2024 14:15:00
Wednesday
527.2
531.45
532 526.3 118277
1950
-0.7
-0.13 %
03-07-2024 13:15:00
Wednesday
528.25
527.55
529.5 527.1 67421
1951
4.35
0.83 %
03-07-2024 12:15:00
Wednesday
524.15
528.5
529.65 524.1 112292
1952
-0.05
-0.01 %
03-07-2024 11:15:00
Wednesday
524.2
524.15
525.4 520.65 105579
1953
-1.3
-0.25 %
03-07-2024 10:15:00
Wednesday
526.1
524.8
527.9 524 142608
1954
13.1
2.55 %
03-07-2024 09:15:00
Wednesday
513
526.1
530.2 512.2 653569
1955
0.25
0.05 %
02-07-2024 15:15:00
Tuesday
502.3
502.55
503.4 501.15 16823
1956
1.05
0.21 %
02-07-2024 14:15:00
Tuesday
500.75
501.8
505.4 500.75 69830
1957
1.85
0.37 %
02-07-2024 13:15:00
Tuesday
498.8
500.65
502 498.35 34739
1958
-3.25
-0.65 %
02-07-2024 12:15:00
Tuesday
501.85
498.6
503.1 496 100716
1959
-1.7
-0.34 %
02-07-2024 11:15:00
Tuesday
504.2
502.5
504.3 501.5 37891
1960
0.15
0.03 %
02-07-2024 10:15:00
Tuesday
503.65
503.8
506.25 502.25 56599
1961
1
0.2 %
02-07-2024 09:15:00
Tuesday
502.55
503.55
506.75 499.8 185663
1962
1.35
0.27 %
01-07-2024 15:15:00
Monday
500
501.35
503 500 38702
1963
1.2
0.24 %
01-07-2024 14:15:00
Monday
499.2
500.4
501.75 498.2 42315
1964
0.75
0.15 %
01-07-2024 13:15:00
Monday
498.4
499.15
500.45 496.8 45271
1965
2.1
0.42 %
01-07-2024 12:15:00
Monday
496.3
498.4
501.55 495.5 100592
1966
3.6
0.73 %
01-07-2024 11:15:00
Monday
492.9
496.5
497.35 492.55 74509
1967
5.55
1.14 %
01-07-2024 10:15:00
Monday
487.35
492.9
495.55 487.35 111277
1968
-3.5
-0.71 %
01-07-2024 09:15:00
Monday
491.05
487.55
493.2 486.6 105849
1969
0.8
0.17 %
28-06-2024 15:15:00
Friday
484
484.8
485.7 483.75 43407
1970
0.6
0.12 %
28-06-2024 14:15:00
Friday
483.15
483.75
486.55 481.7 92225
1971
1
0.21 %
28-06-2024 13:15:00
Friday
482.15
483.15
483.75 481.45 53130
1972
0.65
0.13 %
28-06-2024 12:15:00
Friday
481.5
482.15
482.45 479.55 63277
1973
-0.8
-0.17 %
28-06-2024 11:15:00
Friday
482
481.2
483.4 480.05 48884
1974
-4.5
-0.92 %
28-06-2024 10:15:00
Friday
486.5
482
486.8 481.3 77252
1975
3.4
0.7 %
28-06-2024 09:15:00
Friday
483.05
486.45
488.5 480.35 219785
1976
0.05
0.01 %
27-06-2024 15:15:00
Thursday
480.5
480.55
480.9 479.1 17010
1977
1.2
0.25 %
27-06-2024 14:15:00
Thursday
479.1
480.3
480.6 476.65 38934
1978
-2.15
-0.45 %
27-06-2024 13:15:00
Thursday
481.25
479.1
481.8 478 26426
1979
-2.5
-0.52 %
27-06-2024 12:15:00
Thursday
483.45
480.95
483.5 480.15 32209
1980
0
0 %
27-06-2024 11:15:00
Thursday
483.45
483.45
484.25 482.5 23809
1981
-2.75
-0.57 %
27-06-2024 10:15:00
Thursday
486.05
483.3
487 481.4 51549
1982
8.2
1.72 %
27-06-2024 09:15:00
Thursday
478
486.2
491.75 477.6 228534
1983
-0.75
-0.16 %
26-06-2024 15:15:00
Wednesday
480.65
479.9
480.7 479.2 21652
1984
-1.8
-0.37 %
26-06-2024 14:15:00
Wednesday
482.5
480.7
482.8 479.5 21645
1985
0.55
0.11 %
26-06-2024 13:15:00
Wednesday
482.15
482.7
482.7 481.45 16663
1986
-0.5
-0.1 %
26-06-2024 12:15:00
Wednesday
482.95
482.45
483.35 481.3 22882
1987
1.05
0.22 %
26-06-2024 11:15:00
Wednesday
481.95
483
483.8 481.45 13894
1988
1.95
0.41 %
26-06-2024 10:15:00
Wednesday
480.4
482.35
483.55 480.4 21250
1989
-1
-0.21 %
26-06-2024 09:15:00
Wednesday
481.5
480.5
486.25 479.45 67909
1990
-0.25
-0.05 %
25-06-2024 15:15:00
Tuesday
483.7
483.45
484.35 482 45336
1991
-0.4
-0.08 %
25-06-2024 14:15:00
Tuesday
484
483.6
484.4 482.25 83979
1992
0.15
0.03 %
25-06-2024 13:15:00
Tuesday
483.4
483.55
485 482 62120
1993
3.4
0.71 %
25-06-2024 12:15:00
Tuesday
480.35
483.75
484.75 480 88255
1994
-1.95
-0.4 %
25-06-2024 11:15:00
Tuesday
482.65
480.7
482.65 480 84588
1995
-1.2
-0.25 %
25-06-2024 10:15:00
Tuesday
483.85
482.65
484.9 482.35 54201
1996
-4.75
-0.97 %
25-06-2024 09:15:00
Tuesday
488.65
483.9
490.65 482.9 285806
1997
-0.9
-0.18 %
24-06-2024 15:15:00
Monday
487.95
487.05
489.2 486.35 41334
1998
1.95
0.4 %
24-06-2024 14:15:00
Monday
486
487.95
488.55 484.05 59439
1999
-0.25
-0.05 %
24-06-2024 13:15:00
Monday
486.15
485.9
487 485 46023
2000
0.5
0.1 %
24-06-2024 12:15:00
Monday
485.45
485.95
486.25 482.95 68109
2001
4.6
0.96 %
24-06-2024 11:15:00
Monday
480.55
485.15
487.7 478.5 127258
2002
-0.6
-0.12 %
24-06-2024 10:15:00
Monday
481.1
480.5
481.7 479.1 54687
2003
-0.3
-0.06 %
24-06-2024 09:15:00
Monday
481.5
481.2
482.1 472.55 191271
2004
-0.7
-0.15 %
21-06-2024 15:15:00
Friday
482.3
481.6
482.5 481 72719
2005
-3.75
-0.77 %
21-06-2024 14:15:00
Friday
485.95
482.2
485.95 482.2 92178
2006
2.05
0.42 %
21-06-2024 13:15:00
Friday
483.55
485.6
486.45 483.05 76965
2007
-3.8
-0.78 %
21-06-2024 12:15:00
Friday
487.5
483.7
487.9 481.5 81226
2008
0.95
0.2 %
21-06-2024 11:15:00
Friday
487
487.95
488.2 486.05 48952
2009
-2.65
-0.54 %
21-06-2024 10:15:00
Friday
489.65
487
491.8 484.3 143138
2010
4.65
0.96 %
21-06-2024 09:15:00
Friday
485.05
489.7
493 481.5 503003
2011
1.35
0.28 %
20-06-2024 15:15:00
Thursday
481.55
482.9
483 480.55 49867
2012
1.45
0.3 %
20-06-2024 14:15:00
Thursday
479.75
481.2
482.1 479 89417
2013
-1.6
-0.33 %
20-06-2024 13:15:00
Thursday
481.3
479.7
481.75 478 77977
2014
-1.85
-0.38 %
20-06-2024 12:15:00
Thursday
483.1
481.25
483.25 480 114808
2015
-2.75
-0.57 %
20-06-2024 11:15:00
Thursday
485.7
482.95
486.55 482.8 69098
2016
2.2
0.45 %
20-06-2024 10:15:00
Thursday
483.65
485.85
486.7 482.65 86484
2017
-11.45
-2.31 %
20-06-2024 09:15:00
Thursday
495.1
483.65
495.1 478.9 346268
2018
-0.45
-0.09 %
19-06-2024 15:15:00
Wednesday
499.45
499
500.2 498.05 18313
2019
-1.1
-0.22 %
19-06-2024 14:15:00
Wednesday
500.25
499.15
502.2 498.15 40328
2020
0.1
0.02 %
19-06-2024 13:15:00
Wednesday
500.25
500.35
502.25 499.2 16060
2021
-2.2
-0.44 %
19-06-2024 12:15:00
Wednesday
502.45
500.25
502.9 499.15 18380
2022
1.6
0.32 %
19-06-2024 11:15:00
Wednesday
500.8
502.4
502.45 499.3 25568
2023
1.15
0.23 %
19-06-2024 10:15:00
Wednesday
499.55
500.7
501.25 494.45 71419
2024
-9.9
-1.94 %
19-06-2024 09:15:00
Wednesday
509.1
499.2
511.05 497.25 161173
2025
0.4
0.08 %
18-06-2024 15:15:00
Tuesday
507.6
508
508 506.45 30994
2026
0.45
0.09 %
18-06-2024 14:15:00
Tuesday
506.95
507.4
510.7 506.1 37036
2027
-1.8
-0.35 %
18-06-2024 13:15:00
Tuesday
508.6
506.8
509.25 506.5 21304
2028
-2
-0.39 %
18-06-2024 12:15:00
Tuesday
510.35
508.35
510.35 508.15 12908
2029
-0.3
-0.06 %
18-06-2024 11:15:00
Tuesday
510.45
510.15
510.95 509.15 34256
2030
5.35
1.06 %
18-06-2024 10:15:00
Tuesday
505.2
510.55
512 504.65 70191
2031
-4.6
-0.9 %
18-06-2024 09:15:00
Tuesday
509.8
505.2
512.7 504.95 177692
2032
-1.3
-0.25 %
14-06-2024 15:15:00
Friday
510.05
508.75
510.65 508.7 47018
2033
0.3
0.06 %
14-06-2024 14:15:00
Friday
510.05
510.35
511.3 509.25 142418
2034
-0.05
-0.01 %
14-06-2024 13:15:00
Friday
509.8
509.75
510.5 506.05 97832
2035
-0.15
-0.03 %
14-06-2024 12:15:00
Friday
510.15
510
511.8 508.55 103619
2036
1.3
0.26 %
14-06-2024 11:15:00
Friday
509.25
510.55
511.8 508 171024
2037
2.5
0.49 %
14-06-2024 10:15:00
Friday
506.65
509.15
510 505.7 120206
2038
0.3
0.06 %
14-06-2024 09:15:00
Friday
506
506.3
508.55 500.05 318419
2039
1.55
0.31 %
13-06-2024 15:15:00
Thursday
503.15
504.7
504.7 502.55 30512
2040
-0.55
-0.11 %
13-06-2024 14:15:00
Thursday
503.55
503
504.05 500.5 91210
2041
1.25
0.25 %
13-06-2024 13:15:00
Thursday
502.35
503.6
505.8 501.8 65497
2042
1.75
0.35 %
13-06-2024 12:15:00
Thursday
500.35
502.1
502.55 500.25 24394
2043
-1.65
-0.33 %
13-06-2024 11:15:00
Thursday
502
500.35
503 499.05 89509
2044
-0.05
-0.01 %
13-06-2024 10:15:00
Thursday
502.05
502
504.95 500 166685
2045
6
1.21 %
13-06-2024 09:15:00
Thursday
496
502
503.5 492.6 223133
2046
1
0.2 %
12-06-2024 15:15:00
Wednesday
490.7
491.7
492 490.35 55204
2047
-2.55
-0.52 %
12-06-2024 14:15:00
Wednesday
493.25
490.7
496.4 490.3 140407
2048
-1.85
-0.37 %
12-06-2024 13:15:00
Wednesday
495.1
493.25
497.45 493.25 164829
2049
7.05
1.44 %
12-06-2024 12:15:00
Wednesday
488.2
495.25
498 488.1 397016
2050
0.15
0.03 %
12-06-2024 11:15:00
Wednesday
487.95
488.1
489.45 486.1 111825
2051
-1.55
-0.32 %
12-06-2024 10:15:00
Wednesday
489.45
487.9
490.2 486 85046
2052
-0.1
-0.02 %
12-06-2024 09:15:00
Wednesday
489.4
489.3
493 484.35 350435
2053
0.2
0.04 %
11-06-2024 15:15:00
Tuesday
486.75
486.95
487.65 486.05 40506
2054
3.9
0.81 %
11-06-2024 14:15:00
Tuesday
482.55
486.45
487.05 481.1 124383
2055
-1.65
-0.34 %
11-06-2024 13:15:00
Tuesday
484.2
482.55
485 481.6 69861
2056
-2.55
-0.52 %
11-06-2024 12:15:00
Tuesday
486.5
483.95
487.05 483.25 84576
2057
3.15
0.65 %
11-06-2024 11:15:00
Tuesday
483.35
486.5
488.3 483.05 96333
2058
-0.45
-0.09 %
11-06-2024 10:15:00
Tuesday
483.75
483.3
485 480 126877
2059
-2.95
-0.61 %
11-06-2024 09:15:00
Tuesday
486.45
483.5
488.95 476.2 342626
2060
-2.05
-0.42 %
10-06-2024 15:15:00
Monday
486.05
484
486.65 483.05 93184
2061
-5.55
-1.13 %
10-06-2024 14:15:00
Monday
491.45
485.9
492.2 484 205696
2062
2.25
0.46 %
10-06-2024 13:15:00
Monday
489.3
491.55
495.55 489.2 263082
2063
3
0.62 %
10-06-2024 12:15:00
Monday
486.3
489.3
492.5 486.15 188166
2064
-2.05
-0.42 %
10-06-2024 11:15:00
Monday
488.1
486.05
488.75 485.8 88361
2065
-1.05
-0.21 %
10-06-2024 10:15:00
Monday
489.05
488
490.8 485.2 224688
2066
0.3
0.06 %
10-06-2024 09:15:00
Monday
489
489.3
490.55 477 557904
2067
-0.6
-0.12 %
07-06-2024 15:15:00
Friday
483.55
482.95
484.45 482.1 51789
2068
5.2
1.09 %
07-06-2024 14:15:00
Friday
479
484.2
485.85 479 238716
2069
7.25
1.54 %
07-06-2024 13:15:00
Friday
471.8
479.05
481.1 471.8 107461
2070
5.3
1.14 %
07-06-2024 12:15:00
Friday
466.5
471.8
476.5 465.8 106200
2071
-1.2
-0.26 %
07-06-2024 11:15:00
Friday
467.7
466.5
470 464.15 95826
2072
0.6
0.13 %
07-06-2024 10:15:00
Friday
467.1
467.7
470.95 463 115140
2073
-7.9
-1.66 %
07-06-2024 09:15:00
Friday
474.75
466.85
474.75 461.2 316302
2074
0.9
0.19 %
06-06-2024 15:15:00
Thursday
472.15
473.05
473.1 471.05 68982
2075
0.4
0.08 %
06-06-2024 14:15:00
Thursday
471.6
472
474.35 468.4 126143
2076
3.55
0.76 %
06-06-2024 13:15:00
Thursday
468
471.55
475.75 468 134463
2077
-8.05
-1.69 %
06-06-2024 12:15:00
Thursday
476.45
468.4
477.9 465 142156
2078
-11.9
-2.44 %
06-06-2024 11:15:00
Thursday
488.25
476.35
490.75 473.3 282237
2079
9.35
1.95 %
06-06-2024 10:15:00
Thursday
478.8
488.15
488.75 476 326449
2080
24.6
5.42 %
06-06-2024 09:15:00
Thursday
454
478.6
486.35 454 749175
2081
-1.2
-0.27 %
05-06-2024 15:15:00
Wednesday
445.5
444.3
448.5 443 90050
2082
3.6
0.82 %
05-06-2024 14:15:00
Wednesday
441.65
445.25
450.65 438.15 346336
2083
12.9
3.01 %
05-06-2024 13:15:00
Wednesday
428.4
441.3
448.95 428.4 426737
2084
6
1.42 %
05-06-2024 12:15:00
Wednesday
422.7
428.7
430.95 418.8 175568
2085
-9.9
-2.29 %
05-06-2024 11:15:00
Wednesday
432.75
422.85
436.75 420.6 354852
2086
23.45
5.74 %
05-06-2024 10:15:00
Wednesday
408.8
432.25
437.1 404.05 451758
2087
-36.85
-8.27 %
05-06-2024 09:15:00
Wednesday
445.85
409
446.7 395.55 1667374
2088
5.2
1.21 %
04-06-2024 15:15:00
Tuesday
429.8
435
435.75 425 206895
2089
-17.1
-3.83 %
04-06-2024 14:15:00
Tuesday
446.95
429.85
447.15 420.05 826037
2090
4.05
0.91 %
04-06-2024 13:15:00
Tuesday
442.95
447
467.7 439.3 1126470
2091
11.95
2.77 %
04-06-2024 12:15:00
Tuesday
431
442.95
449.7 416.2 1203449
2092
-40.7
-8.63 %
04-06-2024 11:15:00
Tuesday
471.7
431
471.7 417.9 1727181
2093
-46.65
-9 %
04-06-2024 10:15:00
Tuesday
518.35
471.7
518.75 471.7 798751
2094
-36.05
-6.51 %
04-06-2024 09:15:00
Tuesday
554
517.95
554 501.9 1596817
2095
4.55
0.82 %
03-06-2024 15:15:00
Monday
554.45
559
559.5 553.7 215020
2096
2.2
0.4 %
03-06-2024 14:15:00
Monday
552.25
554.45
555 550.15 278625
2097
-0.5
-0.09 %
03-06-2024 13:15:00
Monday
552.5
552
553.5 549.35 198890
2098
4.85
0.88 %
03-06-2024 12:15:00
Monday
548.05
552.9
554 546.55 293086
2099
-1.6
-0.29 %
03-06-2024 11:15:00
Monday
550
548.4
550.4 545 193919
2100
7.9
1.46 %
03-06-2024 10:15:00
Monday
541.95
549.85
552.45 538.7 816748
2101
11.9
2.25 %
03-06-2024 09:15:00
Monday
530.05
541.95
541.95 519.95 1119156
2102
2.45
0.5 %
31-05-2024 15:15:00
Friday
491.8
494.25
495 491.35 57310
2103
-5.1
-1.03 %
31-05-2024 14:15:00
Friday
497.05
491.95
497.05 490 110930
2104
9.25
1.9 %
31-05-2024 13:15:00
Friday
487.5
496.75
497.15 487.45 143171
2105
3.9
0.81 %
31-05-2024 12:15:00
Friday
484
487.9
487.9 482.35 71944
2106
-1.3
-0.27 %
31-05-2024 11:15:00
Friday
485.3
484
487.9 481.15 125625
2107
5.35
1.11 %
31-05-2024 10:15:00
Friday
480
485.35
488.45 479.55 157940
2108
-25.65
-5.07 %
31-05-2024 09:15:00
Friday
505.85
480.2
512.05 480 331555
2109
3.05
0.61 %
30-05-2024 15:15:00
Thursday
500.8
503.85
504 499.8 27253
2110
-2.35
-0.47 %
30-05-2024 14:15:00
Thursday
503.4
501.05
503.4 497.25 105375
2111
-6.4
-1.25 %
30-05-2024 13:15:00
Thursday
510.1
503.7
510.25 502.8 117872
2112
0.1
0.02 %
30-05-2024 12:15:00
Thursday
509.9
510
511.25 508.5 32774
2113
-0.5
-0.1 %
30-05-2024 11:15:00
Thursday
510
509.5
510.95 507.75 34751
2114
1.45
0.28 %
30-05-2024 10:15:00
Thursday
509.3
510.75
512.85 508.85 45041
2115
-2
-0.39 %
30-05-2024 09:15:00
Thursday
511.45
509.45
515.75 506.25 177268
2116
-1.6
-0.31 %
29-05-2024 15:15:00
Wednesday
511
509.4
511.05 508.75 54983
2117
-1.05
-0.2 %
29-05-2024 14:15:00
Wednesday
512.35
511.3
514.7 510 128056
2118
0.95
0.19 %
29-05-2024 13:15:00
Wednesday
511.3
512.25
512.85 509.7 63044
2119
-2.2
-0.43 %
29-05-2024 12:15:00
Wednesday
513.65
511.45
513.65 509.3 53893
2120
3.4
0.67 %
29-05-2024 11:15:00
Wednesday
510.2
513.6
513.85 510 118450
2121
-7.35
-1.42 %
29-05-2024 10:15:00
Wednesday
517.8
510.45
519.2 510.2 160576
2122
4.6
0.9 %
29-05-2024 09:15:00
Wednesday
513.65
518.25
524.5 508.5 420326
2123
-2.5
-0.48 %
28-05-2024 15:15:00
Tuesday
517.5
515
518.3 513.9 40982
2124
7.75
1.52 %
28-05-2024 14:15:00
Tuesday
509.75
517.5
519.25 509.25 185991
2125
0.95
0.19 %
28-05-2024 13:15:00
Tuesday
508.5
509.45
510.4 506.3 63135
2126
3.65
0.72 %
28-05-2024 12:15:00
Tuesday
504.35
508
508.6 500.25 63881
2127
-7.55
-1.47 %
28-05-2024 11:15:00
Tuesday
512.05
504.5
512.7 504.05 82927
2128
-0.55
-0.11 %
28-05-2024 10:15:00
Tuesday
513
512.45
515.5 511.15 46673
2129
-4.8
-0.93 %
28-05-2024 09:15:00
Tuesday
517.75
512.95
521.35 510.05 288181
2130
0.05
0.01 %
27-05-2024 15:15:00
Monday
514
514.05
515.05 512.75 64870
2131
1.7
0.33 %
27-05-2024 14:15:00
Monday
512.25
513.95
521 510.85 464574
2132
3.6
0.71 %
27-05-2024 13:15:00
Monday
508.95
512.55
513 508.95 138470
2133
2.75
0.54 %
27-05-2024 12:15:00
Monday
505.85
508.6
510.8 505.1 117110
2134
0.9
0.18 %
27-05-2024 11:15:00
Monday
505
505.9
507.45 504.2 67600
2135
-1.4
-0.28 %
27-05-2024 10:15:00
Monday
506.4
505
508.05 502.4 153473
2136
6.25
1.25 %
27-05-2024 09:15:00
Monday
499.55
505.8
514.65 496.05 854112
2137
0.45
0.09 %
24-05-2024 15:15:00
Friday
492.35
492.8
493.6 490.9 76509
2138
-2.1
-0.42 %
24-05-2024 14:15:00
Friday
494.5
492.4
496.3 488.85 193035
2139
-1.25
-0.25 %
24-05-2024 13:15:00
Friday
495.8
494.55
499.45 494.55 249801
2140
9.15
1.88 %
24-05-2024 12:15:00
Friday
487.35
496.5
499.4 487.25 360791
2141
9.1
1.9 %
24-05-2024 11:15:00
Friday
478.05
487.15
489.6 478.05 252770
2142
4.7
0.99 %
24-05-2024 10:15:00
Friday
473.4
478.1
478.9 472.9 71033
2143
3.55
0.76 %
24-05-2024 09:15:00
Friday
470
473.55
478.45 465.45 190581
2144
0.05
0.01 %
23-05-2024 15:15:00
Thursday
467
467.05
468 466.6 43652
2145
-2.15
-0.46 %
23-05-2024 14:15:00
Thursday
468.85
466.7
469.25 466.55 74931
2146
1.05
0.22 %
23-05-2024 13:15:00
Thursday
467.85
468.9
469.75 467 37103
2147
-2.5
-0.53 %
23-05-2024 12:15:00
Thursday
470.55
468.05
470.55 467.6 48205
2148
-0.7
-0.15 %
23-05-2024 11:15:00
Thursday
471.25
470.55
472.55 468.4 59500
2149
-1.6
-0.34 %
23-05-2024 10:15:00
Thursday
473.1
471.5
475 470.75 143849
2150
8.65
1.86 %
23-05-2024 09:15:00
Thursday
464.45
473.1
474.35 461.45 244044
2151
-0.95
-0.2 %
22-05-2024 15:15:00
Wednesday
464.85
463.9
464.95 463.5 9792
2152
-0.25
-0.05 %
22-05-2024 14:15:00
Wednesday
465.1
464.85
468.3 464.45 38530
2153
3.35
0.72 %
22-05-2024 13:15:00
Wednesday
462.15
465.5
466 461.4 27352
2154
-1.8
-0.39 %
22-05-2024 12:15:00
Wednesday
463.5
461.7
464.35 461.4 12413
2155
0.2
0.04 %
22-05-2024 11:15:00
Wednesday
463.25
463.45
464 461.65 16964
2156
-0.5
-0.11 %
22-05-2024 10:15:00
Wednesday
463.95
463.45
465.45 462.05 37363
2157
-7.95
-1.68 %
22-05-2024 09:15:00
Wednesday
471.95
464
471.95 457.85 120735
2158
-1.05
-0.22 %
21-05-2024 15:15:00
Tuesday
469.15
468.1
469.8 467.4 23570
2159
1.85
0.4 %
21-05-2024 14:15:00
Tuesday
467.65
469.5
471.15 466.6 66516
2160
-0.15
-0.03 %
21-05-2024 13:15:00
Tuesday
467.95
467.8
468.55 466.7 24297
2161
0.25
0.05 %
21-05-2024 12:15:00
Tuesday
467.05
467.3
468.35 465 32631
2162
0.9
0.19 %
21-05-2024 11:15:00
Tuesday
466.4
467.3
468.4 466.4 23762
2163
-3.2
-0.68 %
21-05-2024 10:15:00
Tuesday
470
466.8
470.4 465.6 55825
2164
4.15
0.89 %
21-05-2024 09:15:00
Tuesday
465.85
470
470 460.2 222613
2165
-2.1
-0.45 %
18-05-2024 12:15:00
Saturday
466.6
464.5
467 463.95 35124
2166
-0.9
-0.19 %
18-05-2024 11:15:00
Saturday
467.9
467
470.35 466 27703
2167
-4.05
-0.86 %
18-05-2024 09:15:00
Saturday
471.95
467.9
472.9 464.75 59246
2168
-0.5
-0.11 %
17-05-2024 15:15:00
Friday
468.45
467.95
469.25 467.75 88379
2169
1.75
0.38 %
17-05-2024 14:15:00
Friday
466.5
468.25
468.5 465 165108
2170
1.7
0.37 %
17-05-2024 13:15:00
Friday
464.55
466.25
466.6 464.55 130403
2171
0.15
0.03 %
17-05-2024 12:15:00
Friday
464.3
464.45
464.9 462.55 128531
2172
1.45
0.31 %
17-05-2024 11:15:00
Friday
462.85
464.3
465.5 462.85 142509
2173
-1.2
-0.26 %
17-05-2024 10:15:00
Friday
464.2
463
464.25 461.55 152170
2174
6.45
1.41 %
17-05-2024 09:15:00
Friday
457.85
464.3
465.6 454.2 398156
2175
-0.2
-0.04 %
16-05-2024 15:15:00
Thursday
454.45
454.25
454.95 453.5 77546
2176
2.45
0.54 %
16-05-2024 14:15:00
Thursday
452
454.45
456 451.9 245260
2177
-2.65
-0.58 %
16-05-2024 13:15:00
Thursday
454.5
451.85
454.5 449.6 184600
2178
-1.45
-0.32 %
16-05-2024 12:15:00
Thursday
455.8
454.35
455.85 452.8 130179
2179
3.5
0.77 %
16-05-2024 11:15:00
Thursday
452
455.5
455.7 448.9 185547
2180
-2.9
-0.64 %
16-05-2024 10:15:00
Thursday
454.8
451.9
456.8 450.65 365671
2181
10.85
2.44 %
16-05-2024 09:15:00
Thursday
443.95
454.8
454.85 439.55 819997
2182
0.15
0.03 %
15-05-2024 15:15:00
Wednesday
436.5
436.65
437.65 435.35 52713
2183
-3.2
-0.73 %
15-05-2024 14:15:00
Wednesday
440
436.8
440 436.4 91705
2184
4.45
1.02 %
15-05-2024 13:15:00
Wednesday
435.5
439.95
440 433.45 142970
2185
-1.8
-0.41 %
15-05-2024 12:15:00
Wednesday
437.85
436.05
439.55 432.9 170379
2186
1.75
0.4 %
15-05-2024 11:15:00
Wednesday
435.85
437.6
441.45 431.7 221533
2187
3.35
0.78 %
15-05-2024 10:15:00
Wednesday
432
435.35
438 430.85 105836
2188
7.55
1.78 %
15-05-2024 09:15:00
Wednesday
424.05
431.6
437.95 422.9 316458
2189
-0.45
-0.11 %
14-05-2024 15:15:00
Tuesday
421.75
421.3
422.25 420.75 22861
2190
0.4
0.09 %
14-05-2024 14:15:00
Tuesday
421.75
422.15
423.1 420.65 73996
2191
1.75
0.42 %
14-05-2024 13:15:00
Tuesday
420.25
422
422.45 419 53519
2192
1.7
0.41 %
14-05-2024 12:15:00
Tuesday
418.65
420.35
421.45 418.65 41118
2193
-2.05
-0.49 %
14-05-2024 11:15:00
Tuesday
420.45
418.4
420.55 418 43436
2194
2.3
0.55 %
14-05-2024 10:15:00
Tuesday
417.85
420.15
420.9 417.4 51946
2195
-2.4
-0.57 %
14-05-2024 09:15:00
Tuesday
419.9
417.5
426.05 416.75 187054
2196
0.95
0.23 %
13-05-2024 15:15:00
Monday
416.05
417
417.95 415.6 27090
2197
-2
-0.48 %
13-05-2024 14:15:00
Monday
418
416
421.15 415.45 92252
2198
2.8
0.68 %
13-05-2024 13:15:00
Monday
414.8
417.6
418.2 410.8 53269
2199
-0.55
-0.13 %
13-05-2024 12:15:00
Monday
414.75
414.2
415.65 412.1 37968
2200
3.7
0.9 %
13-05-2024 11:15:00
Monday
410.9
414.6
414.8 410 84519
2201
1.55
0.38 %
13-05-2024 10:15:00
Monday
409.35
410.9
411 403 125766
2202
-10.4
-2.48 %
13-05-2024 09:15:00
Monday
419.45
409.05
419.45 405.55 268636
2203
2.5
0.6 %
10-05-2024 15:15:00
Friday
416.7
419.2
419.25 416.5 26875
2204
-0.35
-0.08 %
10-05-2024 14:15:00
Friday
417.4
417.05
418.6 416.1 35803
2205
3.35
0.81 %
10-05-2024 13:15:00
Friday
414.05
417.4
420 413.75 105160
2206
-3.25
-0.78 %
10-05-2024 12:15:00
Friday
417.3
414.05
418.2 413.6 87819
2207
-4.25
-1.01 %
10-05-2024 11:15:00
Friday
421.25
417
422.75 416.9 142552
2208
-2.65
-0.63 %
10-05-2024 10:15:00
Friday
423.75
421.1
425.2 419.4 116608
2209
1.15
0.27 %
10-05-2024 09:15:00
Friday
422.45
423.6
424.1 407.75 321504
2210
2.05
0.49 %
09-05-2024 15:15:00
Thursday
417.2
419.25
419.5 416.6 213916
2211
-5.55
-1.31 %
09-05-2024 14:15:00
Thursday
422.75
417.2
423 417.2 154385
2212
0.1
0.02 %
09-05-2024 13:15:00
Thursday
422.6
422.7
425.35 420.15 93518
2213
-2.95
-0.69 %
09-05-2024 12:15:00
Thursday
425.75
422.8
426.75 422.3 131382
2214
0.15
0.04 %
09-05-2024 11:15:00
Thursday
425.65
425.8
429 424.5 83436
2215
-5.7
-1.32 %
09-05-2024 10:15:00
Thursday
431.35
425.65
433.55 425.05 123007
2216
-8.3
-1.89 %
09-05-2024 09:15:00
Thursday
440
431.7
440.95 430.05 305870
2217
0.9
0.2 %
08-05-2024 15:15:00
Wednesday
440.55
441.45
442.35 440.2 90717
2218
1.5
0.34 %
08-05-2024 14:15:00
Wednesday
439.35
440.85
442.2 438 167171
2219
-4.55
-1.03 %
08-05-2024 13:15:00
Wednesday
443.85
439.3
445.35 439 199599
2220
1.7
0.38 %
08-05-2024 12:15:00
Wednesday
442.25
443.95
445.25 441.9 147954
2221
-0.8
-0.18 %
08-05-2024 11:15:00
Wednesday
442.8
442
444.85 441.35 195006
2222
-0.1
-0.02 %
08-05-2024 10:15:00
Wednesday
443.1
443
444.2 436.25 332661
2223
21.5
5.1 %
08-05-2024 09:15:00
Wednesday
421.45
442.95
444.4 421.4 921031
2224
-0.7
-0.17 %
07-05-2024 15:15:00
Tuesday
422.7
422
423.3 421.05 41520
2225
0.2
0.05 %
07-05-2024 14:15:00
Tuesday
422.85
423.05
423.1 418.45 90790
2226
6.6
1.59 %
07-05-2024 13:15:00
Tuesday
415.9
422.5
423.4 415.6 84228
2227
-7.4
-1.75 %
07-05-2024 12:15:00
Tuesday
423.4
416
425.6 415.85 144231
2228
-4.35
-1.02 %
07-05-2024 11:15:00
Tuesday
427.75
423.4
428.55 423.05 110423
2229
-6.6
-1.52 %
07-05-2024 10:15:00
Tuesday
434.6
428
439.7 428 150447
2230
-5.5
-1.25 %
07-05-2024 09:15:00
Tuesday
440.45
434.95
440.8 432.5 347286
2231
0
0 %
06-05-2024 15:15:00
Monday
437.9
437.9
438.55 435.5 145168
2232
-1.15
-0.26 %
06-05-2024 14:15:00
Monday
439.15
438
441.95 437.25 215157
2233
0.2
0.05 %
06-05-2024 13:15:00
Monday
439.35
439.55
441.85 436.2 200409
2234
-3.25
-0.73 %
06-05-2024 12:15:00
Monday
442.35
439.1
443.05 437.65 203685
2235
1.25
0.28 %
06-05-2024 11:15:00
Monday
440.95
442.2
446.3 439.6 324698
2236
16.15
3.8 %
06-05-2024 10:15:00
Monday
424.8
440.95
444.7 423 921466
2237
-31
-6.81 %
06-05-2024 09:15:00
Monday
455.05
424.05
456.15 420.85 1974331
2238
0.85
0.18 %
03-05-2024 15:15:00
Friday
480.5
481.35
482.55 479.7 122323
2239
2
0.42 %
03-05-2024 14:15:00
Friday
478.4
480.4
481.2 475.75 157161
2240
-0.3
-0.06 %
03-05-2024 13:15:00
Friday
478.65
478.35
480.5 476 152733
2241
3.6
0.76 %
03-05-2024 12:15:00
Friday
474.9
478.5
480.8 474.75 230931
2242
-5.75
-1.2 %
03-05-2024 11:15:00
Friday
480.75
475
481.25 474 306794
2243
0.4
0.08 %
03-05-2024 10:15:00
Friday
480
480.4
483.3 477.9 314575
2244
7
1.48 %
03-05-2024 09:15:00
Friday
473.4
480.4
485.25 468.5 1021152
2245
-0.35
-0.07 %
02-05-2024 15:15:00
Thursday
468.1
467.75
469.15 466.35 55478
2246
-0.5
-0.11 %
02-05-2024 14:15:00
Thursday
468.6
468.1
470 463.55 209775
2247
-0.5
-0.11 %
02-05-2024 13:15:00
Thursday
469.1
468.6
473 468.4 115858
2248
0.45
0.1 %
02-05-2024 12:15:00
Thursday
468.65
469.1
470.05 468.2 58283
2249
-0.85
-0.18 %
02-05-2024 11:15:00
Thursday
469.75
468.9
471.9 467.05 125393
2250
-5.45
-1.15 %
02-05-2024 10:15:00
Thursday
474.8
469.35
476.8 466.8 282792
2251
25.95
5.78 %
02-05-2024 09:15:00
Thursday
448.65
474.6
474.9 443.55 850956
2252
-2.15
-0.49 %
30-04-2024 15:15:00
Tuesday
442.15
440
442.2 437.45 175501
2253
10.5
2.43 %
30-04-2024 14:15:00
Tuesday
431.55
442.05
447.3 430 1022940
2254
-0.55
-0.13 %
30-04-2024 13:15:00
Tuesday
431.65
431.1
436 430.2 265334
2255
1.85
0.43 %
30-04-2024 12:15:00
Tuesday
429.75
431.6
440.3 429.55 719553
2256
3.9
0.92 %
30-04-2024 11:15:00
Tuesday
426.1
430
430.25 425.05 268993
2257
4.8
1.14 %
30-04-2024 10:15:00
Tuesday
421.3
426.1
427 420.85 376930
2258
2.1
0.5 %
30-04-2024 09:15:00
Tuesday
419.05
421.15
422.35 416.55 355008
2259
0.8
0.19 %
29-04-2024 15:15:00
Monday
415.2
416
416.45 414.9 89096
2260
6.3
1.54 %
29-04-2024 14:15:00
Monday
409.05
415.35
416.2 409.05 260059
2261
-0.05
-0.01 %
29-04-2024 13:15:00
Monday
409.1
409.05
409.6 408.05 24969
2262
0.45
0.11 %
29-04-2024 12:15:00
Monday
408.65
409.1
409.15 408.3 23113
2263
-0.35
-0.09 %
29-04-2024 11:15:00
Monday
408.9
408.55
409.35 408.25 27335
2264
2
0.49 %
29-04-2024 10:15:00
Monday
406.7
408.7
409.15 406.2 35386
2265
-1.65
-0.4 %
29-04-2024 09:15:00
Monday
408.4
406.75
411.5 406.4 133587
2266
0.9
0.22 %
26-04-2024 15:15:00
Friday
405.7
406.6
406.85 405.1 16313
2267
-2.6
-0.64 %
26-04-2024 14:15:00
Friday
408.1
405.5
409.45 405.5 30078
2268
-0.65
-0.16 %
26-04-2024 13:15:00
Friday
408.6
407.95
409.75 407.5 22109
2269
-1.15
-0.28 %
26-04-2024 12:15:00
Friday
409.4
408.25
409.95 407.5 15249
2270
3.45
0.85 %
26-04-2024 11:15:00
Friday
406.6
410.05
410.05 406.45 18901
2271
-1.55
-0.38 %
26-04-2024 10:15:00
Friday
408.45
406.9
409.55 405.5 22404
2272
-0.85
-0.21 %
26-04-2024 09:15:00
Friday
409.1
408.25
411.95 406.1 128633
2273
0
0 %
25-04-2024 15:15:00
Thursday
407.5
407.5
408 406 44986
2274
2.4
0.59 %
25-04-2024 14:15:00
Thursday
404.95
407.35
407.5 403.55 77867
2275
0.55
0.14 %
25-04-2024 13:15:00
Thursday
404.1
404.65
405.5 404 31692
2276
0.75
0.19 %
25-04-2024 12:15:00
Thursday
403.25
404
404.75 403 16563
2277
-1.15
-0.28 %
25-04-2024 11:15:00
Thursday
404.6
403.45
404.95 403 17758
2278
0.35
0.09 %
25-04-2024 10:15:00
Thursday
404.25
404.6
405 401.75 42886
2279
4.25
1.06 %
25-04-2024 09:15:00
Thursday
400
404.25
405.75 398.7 87435
2280
-1.2
-0.3 %
24-04-2024 15:15:00
Wednesday
402.2
401
402.5 401 13540
2281
-1.4
-0.35 %
24-04-2024 14:15:00
Wednesday
403.55
402.15
403.55 401.75 8308
2282
0.15
0.04 %
24-04-2024 13:15:00
Wednesday
403.35
403.5
404.55 402.4 14136
2283
0.5
0.12 %
24-04-2024 12:15:00
Wednesday
402
402.5
405.35 402 19572
2284
0.75
0.19 %
24-04-2024 11:15:00
Wednesday
401.4
402.15
403 399.9 15758
2285
1.3
0.32 %
24-04-2024 10:15:00
Wednesday
400
401.3
401.85 399.7 9988
2286
-2.4
-0.6 %
24-04-2024 09:15:00
Wednesday
401.95
399.55
401.95 398.25 37560
2287
-0.05
-0.01 %
23-04-2024 15:15:00
Tuesday
399.55
399.5
399.75 398.2 10560
2288
-2.55
-0.63 %
23-04-2024 14:15:00
Tuesday
402.15
399.6
402.55 398.1 22006
2289
1.2
0.3 %
23-04-2024 13:15:00
Tuesday
400.95
402.15
403.1 400.15 12053
2290
-0.35
-0.09 %
23-04-2024 12:15:00
Tuesday
401.55
401.2
401.8 400.7 8104
2291
-0.2
-0.05 %
23-04-2024 11:15:00
Tuesday
401.85
401.65
402.2 400.85 16491
2292
-0.05
-0.01 %
23-04-2024 10:15:00
Tuesday
401.9
401.85
402.65 399.95 14504
2293
-5.4
-1.33 %
23-04-2024 09:15:00
Tuesday
407.35
401.95
407.35 399.5 80805
2294
0.05
0.01 %
22-04-2024 15:15:00
Monday
404.15
404.2
405 403.8 30745
2295
-0.15
-0.04 %
22-04-2024 14:15:00
Monday
404.4
404.25
404.5 403.1 28047
2296
1.95
0.48 %
22-04-2024 13:15:00
Monday
402.4
404.35
404.35 402.3 10636
2297
-1
-0.25 %
22-04-2024 12:15:00
Monday
403.5
402.5
404 402.5 7481
2298
0
0 %
22-04-2024 11:15:00
Monday
404
404
404.5 403 17793
2299
0.15
0.04 %
22-04-2024 10:15:00
Monday
403.7
403.85
404.1 402.3 12844
2300
2.35
0.59 %
22-04-2024 09:15:00
Monday
401.4
403.75
408 400.7 148348
2301
-0.45
-0.11 %
19-04-2024 15:15:00
Friday
399.15
398.7
399.25 397.6 15972
2302
1.1
0.28 %
19-04-2024 14:15:00
Friday
397.9
399
399.55 396.3 40275
2303
0.1
0.03 %
19-04-2024 13:15:00
Friday
397.9
398
400.1 395.85 38732
2304
1.4
0.35 %
19-04-2024 12:15:00
Friday
396.2
397.6
398.5 395.5 56505
2305
1.85
0.47 %
19-04-2024 11:15:00
Friday
394.15
396
396.25 393.3 49574
2306
-3.15
-0.79 %
19-04-2024 10:15:00
Friday
397.5
394.35
397.75 393.7 52501
2307
6.3
1.61 %
19-04-2024 09:15:00
Friday
391.1
397.4
397.7 385.1 200140
2308
3.3
0.84 %
18-04-2024 15:15:00
Thursday
394.65
397.95
398 394.25 22333
2309
-7.25
-1.81 %
18-04-2024 14:15:00
Thursday
401.35
394.1
402.1 393.1 46059
2310
-4.85
-1.19 %
18-04-2024 13:15:00
Thursday
406
401.15
406.4 400.6 46783
2311
1.15
0.28 %
18-04-2024 12:15:00
Thursday
405.3
406.45
406.8 404.9 28485
2312
0.6
0.15 %
18-04-2024 11:15:00
Thursday
404.55
405.15
406.75 402.95 43053
2313
3.25
0.81 %
18-04-2024 10:15:00
Thursday
401.3
404.55
405.25 400.5 73553
2314
3.05
0.77 %
18-04-2024 09:15:00
Thursday
397.85
400.9
404.2 397.85 128479
2315
0.6
0.15 %
16-04-2024 15:15:00
Tuesday
396.8
397.4
397.4 395.75 16068
2316
-0.95
-0.24 %
16-04-2024 14:15:00
Tuesday
398
397.05
399.4 393.7 54394
2317
7.45
1.91 %
16-04-2024 13:15:00
Tuesday
391.05
398.5
399 391 50561
2318
-2.1
-0.53 %
16-04-2024 12:15:00
Tuesday
393.5
391.4
393.75 390.2 35897
2319
2.45
0.63 %
16-04-2024 11:15:00
Tuesday
391
393.45
395 391 45700
2320
-1.2
-0.31 %
16-04-2024 10:15:00
Tuesday
392.2
391
392.2 389.7 31372
2321
3.7
0.95 %
16-04-2024 09:15:00
Tuesday
388.85
392.55
393.6 385 174824
2322
0.35
0.09 %
15-04-2024 15:15:00
Monday
392.5
392.85
393.6 391.85 10493
2323
-2.7
-0.68 %
15-04-2024 14:15:00
Monday
394.7
392
395 391.35 20044
2324
-1.55
-0.39 %
15-04-2024 13:15:00
Monday
396.05
394.5
397 394.5 11166
2325
0.1
0.03 %
15-04-2024 12:15:00
Monday
396.25
396.35
396.8 394 10446
2326
-0.65
-0.16 %
15-04-2024 11:15:00
Monday
396.75
396.1
397.85 395 28761
2327
0.45
0.11 %
15-04-2024 10:15:00
Monday
396.25
396.7
399.6 394.3 29445
2328
31.6
8.66 %
15-04-2024 09:15:00
Monday
365.05
396.65
399.7 365.05 116385
2329
0.8
0.2 %
12-04-2024 15:15:00
Friday
403.15
403.95
404 402 22264
2330
-2.65
-0.65 %
12-04-2024 14:15:00
Friday
406
403.35
406.3 401.8 96784
2331
-1.25
-0.31 %
12-04-2024 13:15:00
Friday
407.1
405.85
407.45 405.5 41857
2332
-2
-0.49 %
12-04-2024 12:15:00
Friday
408.85
406.85
409.1 405.6 28402
2333
0.25
0.06 %
12-04-2024 11:15:00
Friday
408.85
409.1
409.4 407.05 25464
2334
2.75
0.68 %
12-04-2024 10:15:00
Friday
406.45
409.2
410 405.7 47533
2335
-0.05
-0.01 %
12-04-2024 09:15:00
Friday
406.5
406.45
408.9 403 116922
2336
0.85
0.21 %
10-04-2024 15:15:00
Wednesday
406.4
407.25
407.4 406 18725
2337
-1.6
-0.39 %
10-04-2024 14:15:00
Wednesday
407.7
406.1
409.15 406.1 49612
2338
-1.1
-0.27 %
10-04-2024 13:15:00
Wednesday
409
407.9
410.4 406.95 38699
2339
1.05
0.26 %
10-04-2024 12:15:00
Wednesday
407.95
409
409.7 407.15 32243
2340
-0.15
-0.04 %
10-04-2024 11:15:00
Wednesday
407.8
407.65
408.7 404.6 37642
2341
-2.35
-0.57 %
10-04-2024 10:15:00
Wednesday
409.95
407.6
410.95 406.7 75708
2342
6.8
1.69 %
10-04-2024 09:15:00
Wednesday
403.2
410
410 403 121171
2343
0.7
0.17 %
09-04-2024 15:15:00
Tuesday
402.5
403.2
403.45 402.05 24034
2344
1.75
0.44 %
09-04-2024 14:15:00
Tuesday
401
402.75
403.7 401 44675
2345
-0.35
-0.09 %
09-04-2024 13:15:00
Tuesday
401.45
401.1
403.6 400.75 44039
2346
-2.55
-0.63 %
09-04-2024 12:15:00
Tuesday
404.3
401.75
404.95 400.4 63836
2347
-1.85
-0.46 %
09-04-2024 11:15:00
Tuesday
406.05
404.2
407.05 404 55484
2348
-2.45
-0.6 %
09-04-2024 10:15:00
Tuesday
408.5
406.05
408.5 405 66778
2349
-3.85
-0.93 %
09-04-2024 09:15:00
Tuesday
412
408.15
413.3 407.75 148287
2350
0.95
0.23 %
08-04-2024 15:15:00
Monday
410.25
411.2
411.5 409.35 11292
2351
-1.5
-0.36 %
08-04-2024 14:15:00
Monday
411.5
410
413.65 410 22281
2352
-3.2
-0.77 %
08-04-2024 13:15:00
Monday
414.85
411.65
415.6 411 24606
2353
2.5
0.61 %
08-04-2024 12:15:00
Monday
412.1
414.6
414.65 411.75 16414
2354
-5.5
-1.32 %
08-04-2024 11:15:00
Monday
417.6
412.1
418.95 410.6 34390
2355
0.95
0.23 %
08-04-2024 10:15:00
Monday
416.85
417.8
419.5 414.55 30359
2356
-5.05
-1.2 %
08-04-2024 09:15:00
Monday
421.55
416.5
421.55 413.2 73531
2357
-0.7
-0.17 %
05-04-2024 15:15:00
Friday
417.55
416.85
417.7 416.15 22319
2358
0.7
0.17 %
05-04-2024 14:15:00
Friday
416.8
417.5
417.75 414.85 28629
2359
0.25
0.06 %
05-04-2024 13:15:00
Friday
416.55
416.8
418.5 416.1 30926
2360
-0.55
-0.13 %
05-04-2024 12:15:00
Friday
417.45
416.9
418.5 416.45 30277
2361
1.35
0.32 %
05-04-2024 11:15:00
Friday
415.9
417.25
417.8 414.45 34000
2362
3.6
0.87 %
05-04-2024 10:15:00
Friday
412.4
416
417 412.25 68380
2363
-3.05
-0.73 %
05-04-2024 09:15:00
Friday
415.45
412.4
416.7 408.05 131147
2364
1.7
0.41 %
04-04-2024 15:15:00
Thursday
414.3
416
416.9 414.1 43511
2365
0.25
0.06 %
04-04-2024 14:15:00
Thursday
413.95
414.2
416.3 413.7 56666
2366
-0.85
-0.2 %
04-04-2024 13:15:00
Thursday
414.85
414
416.95 413.55 41410
2367
1.8
0.44 %
04-04-2024 12:15:00
Thursday
413
414.8
417.15 412 53425
2368
-3.5
-0.84 %
04-04-2024 11:15:00
Thursday
416.5
413
419.95 412.8 66302
2369
-3.7
-0.88 %
04-04-2024 10:15:00
Thursday
420.15
416.45
422.05 414.5 88806
2370
-2.75
-0.65 %
04-04-2024 09:15:00
Thursday
422.9
420.15
426.85 420 246061
2371
1.05
0.25 %
03-04-2024 15:15:00
Wednesday
416.85
417.9
418.45 416.45 42816
2372
1.1
0.26 %
03-04-2024 14:15:00
Wednesday
415.85
416.95
418.2 415.25 59072
2373
-0.1
-0.02 %
03-04-2024 13:15:00
Wednesday
415.7
415.6
416.3 414.35 50298
2374
1.5
0.36 %
03-04-2024 12:15:00
Wednesday
414.45
415.95
417.15 414.05 42246
2375
0.95
0.23 %
03-04-2024 11:15:00
Wednesday
413.8
414.75
414.75 412.85 21222
2376
-1.6
-0.39 %
03-04-2024 10:15:00
Wednesday
415.3
413.7
416.7 411.8 45850
2377
10.3
2.54 %
03-04-2024 09:15:00
Wednesday
405
415.3
416 402.55 185303
2378
-1.8
-0.44 %
02-04-2024 15:15:00
Tuesday
407.9
406.1
408.2 405.95 28403
2379
1.25
0.31 %
02-04-2024 14:15:00
Tuesday
406.65
407.9
408.25 405.7 73828
2380
0.45
0.11 %
02-04-2024 13:15:00
Tuesday
406.45
406.9
407.85 405.55 58106
2381
1.85
0.46 %
02-04-2024 12:15:00
Tuesday
404.75
406.6
407.25 404.2 45206
2382
3.15
0.78 %
02-04-2024 11:15:00
Tuesday
401.8
404.95
405.2 401.55 64514
2383
5.2
1.31 %
02-04-2024 10:15:00
Tuesday
396.45
401.65
402.15 395.5 92318
2384
-6.7
-1.66 %
02-04-2024 09:15:00
Tuesday
403.45
396.75
403.45 396.25 131224
2385
-1.45
-0.36 %
01-04-2024 15:15:00
Monday
401.95
400.5
402.1 399.55 26603
2386
-1.3
-0.32 %
01-04-2024 14:15:00
Monday
403.05
401.75
404.15 401.4 28728
2387
2.5
0.62 %
01-04-2024 13:15:00
Monday
400.55
403.05
403.45 400.45 16464
2388
-3
-0.74 %
01-04-2024 12:15:00
Monday
403.6
400.6
403.8 400.25 17029
2389
1.35
0.34 %
01-04-2024 11:15:00
Monday
402.05
403.4
404.65 401.25 21118
2390
-2.45
-0.61 %
01-04-2024 10:15:00
Monday
404.2
401.75
404.6 401.05 26589
2391
8.55
2.16 %
01-04-2024 09:15:00
Monday
395.45
404
404.45 393.85 131244
2392
1.5
0.38 %
28-03-2024 15:15:00
Thursday
390.35
391.85
392.2 389.85 41299
2393
-2.25
-0.57 %
28-03-2024 14:15:00
Thursday
392.35
390.1
393.4 389.1 88245
2394
1.4
0.36 %
28-03-2024 13:15:00
Thursday
390.95
392.35
394 390.7 106708
2395
1.55
0.4 %
28-03-2024 12:15:00
Thursday
389.35
390.9
390.95 388.95 36541
2396
-0.7
-0.18 %
28-03-2024 11:15:00
Thursday
390
389.3
390.2 388.9 34549
2397
0.65
0.17 %
28-03-2024 10:15:00
Thursday
389.4
390.05
390.1 387.45 43188
2398
4.85
1.26 %
28-03-2024 09:15:00
Thursday
385
389.85
392.9 384.8 165341
2399
-1.65
-0.43 %
27-03-2024 15:15:00
Wednesday
386.4
384.75
386.6 383.4 921362
2400
-5.15
-1.32 %
27-03-2024 14:15:00
Wednesday
391.5
386.35
391.5 380.1 183539
2401
-0.35
-0.09 %
27-03-2024 13:15:00
Wednesday
391.8
391.45
392.95 390.75 30077
2402
0.1
0.03 %
27-03-2024 12:15:00
Wednesday
391.7
391.8
392.6 390.35 53436
2403
-0.05
-0.01 %
27-03-2024 11:15:00
Wednesday
392
391.95
393.7 391.05 59688
2404
-0.05
-0.01 %
27-03-2024 10:15:00
Wednesday
392.3
392.25
394.3 390 57301
2405
-4.25
-1.07 %
27-03-2024 09:15:00
Wednesday
396.45
392.2
400.05 391.85 145057
2406
0.7
0.18 %
26-03-2024 15:15:00
Tuesday
395.2
395.9
396.1 395 11029
2407
1.5
0.38 %
26-03-2024 14:15:00
Tuesday
394
395.5
395.8 392.2 30538
2408
-0.8
-0.2 %
26-03-2024 13:15:00
Tuesday
394.6
393.8
396 393.05 19989
2409
3
0.77 %
26-03-2024 12:15:00
Tuesday
391.4
394.4
394.4 391.3 29922
2410
1.1
0.28 %
26-03-2024 11:15:00
Tuesday
390.3
391.4
391.55 390 24281
2411
0.95
0.24 %
26-03-2024 10:15:00
Tuesday
389.2
390.15
391.25 387.8 36446
2412
4.05
1.05 %
26-03-2024 09:15:00
Tuesday
384.95
389
394.3 384.95 102123
2413
-0.3
-0.08 %
22-03-2024 15:15:00
Friday
391.5
391.2
391.95 390.15 51146
2414
-1.65
-0.42 %
22-03-2024 14:15:00
Friday
393.25
391.6
394.65 391.05 212616
2415
0.55
0.14 %
22-03-2024 13:15:00
Friday
392.55
393.1
393.5 391.05 194112
2416
6.75
1.75 %
22-03-2024 12:15:00
Friday
385.7
392.45
392.8 385.2 100484
2417
0.65
0.17 %
22-03-2024 11:15:00
Friday
385.05
385.7
386.4 384.7 32748
2418
0.5
0.13 %
22-03-2024 10:15:00
Friday
384.5
385
385.55 382.25 87638
2419
-0.8
-0.21 %
22-03-2024 09:15:00
Friday
385
384.2
385.3 379 221978
2420
-1.55
-0.4 %
21-03-2024 15:15:00
Thursday
388.35
386.8
388.35 386 37021
2421
3
0.78 %
21-03-2024 14:15:00
Thursday
385.4
388.4
388.8 384.5 77231
2422
0.8
0.21 %
21-03-2024 13:15:00
Thursday
384.6
385.4
385.5 383.65 35617
2423
2.85
0.75 %
21-03-2024 12:15:00
Thursday
381.75
384.6
384.85 381.55 55293
2424
-2.6
-0.68 %
21-03-2024 11:15:00
Thursday
384.35
381.75
385.8 381.4 80569
2425
1.2
0.31 %
21-03-2024 10:15:00
Thursday
383.2
384.4
385.9 382.25 138662
2426
13.65
3.7 %
21-03-2024 09:15:00
Thursday
369
382.65
385.25 368.6 265872
2427
-0.15
-0.04 %
20-03-2024 15:15:00
Wednesday
361.65
361.5
362.35 360.5 43642
2428
-2.05
-0.56 %
20-03-2024 14:15:00
Wednesday
363.6
361.55
363.75 359.7 95931
2429
0.1
0.03 %
20-03-2024 13:15:00
Wednesday
363.55
363.65
364.85 361 43132
2430
6.6
1.85 %
20-03-2024 12:15:00
Wednesday
357
363.6
364.2 356.65 47374
2431
-1.8
-0.5 %
20-03-2024 11:15:00
Wednesday
358.8
357
359 354.75 104643
2432
4.35
1.23 %
20-03-2024 10:15:00
Wednesday
354.65
359
359.95 351.85 195092
2433
-10.05
-2.75 %
20-03-2024 09:15:00
Wednesday
365
354.95
367 353.7 363244
2434
0.35
0.1 %
19-03-2024 15:15:00
Tuesday
362.15
362.5
362.65 361.45 22631
2435
-0.8
-0.22 %
19-03-2024 14:15:00
Tuesday
362.5
361.7
367 361.15 45781
2436
-0.75
-0.21 %
19-03-2024 13:15:00
Tuesday
363.25
362.5
365.5 361.5 36226
2437
0.2
0.06 %
19-03-2024 12:15:00
Tuesday
363
363.2
365.4 362.5 32079
2438
-3
-0.82 %
19-03-2024 11:15:00
Tuesday
365.65
362.65
365.8 360.2 49542
2439
-5.65
-1.52 %
19-03-2024 10:15:00
Tuesday
370.8
365.15
371 363.8 69497
2440
-4.75
-1.26 %
19-03-2024 09:15:00
Tuesday
375.75
371
376.7 369.3 139501
2441
1.15
0.31 %
18-03-2024 15:15:00
Monday
374.7
375.85
376.2 374.3 35251
2442
1.9
0.51 %
18-03-2024 14:15:00
Monday
373
374.9
376.5 372.6 37712
2443
-3.75
-1 %
18-03-2024 13:15:00
Monday
376.55
372.8
376.55 371.3 38205
2444
-2.2
-0.58 %
18-03-2024 12:15:00
Monday
378.75
376.55
379.9 375 27886
2445
-0.15
-0.04 %
18-03-2024 11:15:00
Monday
378.5
378.35
381.45 377.7 21235
2446
-1.3
-0.34 %
18-03-2024 10:15:00
Monday
379.9
378.6
382.85 378.2 44418
2447
-0.1
-0.03 %
18-03-2024 09:15:00
Monday
379.6
379.5
387.6 378 169019
2448
1.15
0.3 %
15-03-2024 15:15:00
Friday
379.8
380.95
382.25 379.55 111089
2449
-1.1
-0.29 %
15-03-2024 14:15:00
Friday
380.65
379.55
385.5 377.4 174891
2450
3.55
0.94 %
15-03-2024 13:15:00
Friday
377.05
380.6
385.45 373.55 92423
2451
4.2
1.13 %
15-03-2024 12:15:00
Friday
373
377.2
378.15 370.35 95779
2452
-6.35
-1.67 %
15-03-2024 11:15:00
Friday
379.8
373.45
380.15 371.65 189852
2453
-4.95
-1.29 %
15-03-2024 10:15:00
Friday
384.8
379.85
385.1 378.3 172315
2454
-15.9
-3.97 %
15-03-2024 09:15:00
Friday
400.5
384.6
401 381.7 407724
2455
-0.5
-0.12 %
14-03-2024 15:15:00
Thursday
400.4
399.9
401 399.9 58154
2456
1
0.25 %
14-03-2024 14:15:00
Thursday
399.25
400.25
400.5 396.5 112478
2457
-2.65
-0.66 %
14-03-2024 13:15:00
Thursday
401.2
398.55
403.85 396.8 116636
2458
-3.25
-0.8 %
14-03-2024 12:15:00
Thursday
404.2
400.95
405.55 398.65 64993
2459
0.85
0.21 %
14-03-2024 11:15:00
Thursday
403.4
404.25
407 401.05 48800
2460
4.45
1.11 %
14-03-2024 10:15:00
Thursday
399.25
403.7
406.25 398.2 80459
2461
6.15
1.56 %
14-03-2024 09:15:00
Thursday
393.05
399.2
406.7 390.5 338538
2462
1.9
0.48 %
13-03-2024 15:15:00
Wednesday
395.55
397.45
397.5 395 81449
2463
-5.1
-1.27 %
13-03-2024 14:15:00
Wednesday
400.75
395.65
401.6 392.4 209478
2464
-3.45
-0.85 %
13-03-2024 13:15:00
Wednesday
404.3
400.85
405.1 400.45 52117
2465
4.8
1.2 %
13-03-2024 12:15:00
Wednesday
399.05
403.85
407.45 397.75 99124
2466
-3
-0.75 %
13-03-2024 11:15:00
Wednesday
402.5
399.5
405.8 398.8 126973
2467
-9.95
-2.41 %
13-03-2024 10:15:00
Wednesday
412.65
402.7
412.95 401.55 159599
2468
-16.9
-3.94 %
13-03-2024 09:15:00
Wednesday
429.2
412.3
429.75 407.45 332863
2469
-1.45
-0.34 %
12-03-2024 15:15:00
Tuesday
429.15
427.7
429.55 427.7 10155
2470
-0.75
-0.17 %
12-03-2024 14:15:00
Tuesday
429.9
429.15
430.95 427.5 47893
2471
2
0.47 %
12-03-2024 13:15:00
Tuesday
427.5
429.5
430 427 42459
2472
1.35
0.32 %
12-03-2024 12:15:00
Tuesday
426.65
428
428.45 423.65 22572
2473
-1.1
-0.26 %
12-03-2024 11:15:00
Tuesday
428
426.9
428.1 425 18151
2474
-5.55
-1.28 %
12-03-2024 10:15:00
Tuesday
433.3
427.75
433.45 424.5 45308
2475
-1.45
-0.33 %
12-03-2024 09:15:00
Tuesday
434.55
433.1
434.8 424.75 84406