| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
07-05-2025 09:15:00 |
1390.15 1371.45 |
1402 1369.4 |
-59.15 (-4.31%) |
Pass
Back Test
|
|
|
23-04-2025 15:15:00 |
7080.9 7073.7 |
7097.9 7061.6 |
188.3 (2.66%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 18.7 1.36 % |
07-05-2025 10:15:00 |
1373.3 1392 |
1392 1373 |
| -8.05 -0.58 % |
07-05-2025 11:15:00 |
1391.55 1383.5 |
1393.9 1378.2 |
| -4.7 -0.34 % |
07-05-2025 12:15:00 |
1381.2 1376.5 |
1382.05 1373.05 |
| -3.6 -0.26 % |
07-05-2025 13:15:00 |
1376.6 1373 |
1378.5 1369.5 |
| 10.1 0.74 % |
07-05-2025 14:15:00 |
1373.9 1384 |
1384.8 1369.5 |
| 9.4 0.68 % |
07-05-2025 15:15:00 |
1384 1393.4 |
1395 1383.05 |
| 7.85 0.57 % |
08-05-2025 09:15:00 |
1384.15 1392 |
1394 1374.85 |
| 1.55 0.11 % |
08-05-2025 10:15:00 |
1392 1393.55 |
1393.6 1384.8 |
| 5.3 0.38 % |
08-05-2025 11:15:00 |
1390.7 1396 |
1399 1390.7 |
| -9.05 -0.65 % |
08-05-2025 12:15:00 |
1394.7 1385.65 |
1395.95 1385.65 |
| -20.9 -1.51 % |
08-05-2025 13:15:00 |
1385 1364.1 |
1385 1363 |
| -7.95 -0.58 % |
08-05-2025 14:15:00 |
1363.2 1355.25 |
1367.55 1353 |
| -9.4 -0.69 % |
08-05-2025 15:15:00 |
1357 1347.6 |
1358.5 1344.45 |
| 61.15 4.66 % |
09-05-2025 09:15:00 |
1312.3 1373.45 |
1379 1312.3 |
| -12.1 -0.88 % |
09-05-2025 10:15:00 |
1375.9 1363.8 |
1378.1 1360.9 |
| 12.35 0.91 % |
09-05-2025 11:15:00 |
1364.05 1376.4 |
1377.15 1363.7 |
| -1.65 -0.12 % |
09-05-2025 12:15:00 |
1376.85 1375.2 |
1379.05 1367.7 |
| -11 -0.8 % |
09-05-2025 13:15:00 |
1376 1365 |
1377.6 1361.95 |
| 5 0.37 % |
09-05-2025 14:15:00 |
1363.5 1368.5 |
1373.5 1361.95 |
| 18.35 1.34 % |
09-05-2025 15:15:00 |
1371.65 1390 |
1390 1371.65 |
| 30.05 2.13 % |
12-05-2025 09:15:00 |
1409.95 1440 |
1443.55 1395.9 |
| 6.25 0.43 % |
12-05-2025 10:15:00 |
1441.55 1447.8 |
1452.7 1438.5 |
| -1.7 -0.12 % |
12-05-2025 11:15:00 |
1446.65 1444.95 |
1450.85 1443.95 |
| 26 1.8 % |
12-05-2025 12:15:00 |
1444 1470 |
1470 1441.55 |
| 23.7 1.61 % |
12-05-2025 13:15:00 |
1470 1493.7 |
1501.55 1470 |
| -18.65 -1.25 % |
12-05-2025 14:15:00 |
1493.95 1475.3 |
1494.1 1471 |
| -2.15 -0.15 % |
12-05-2025 15:15:00 |
1476.65 1474.5 |
1480.8 1471 |
| 1.8 0.12 % |
13-05-2025 09:15:00 |
1480 1481.8 |
1486 1451 |
| -9.35 -0.63 % |
13-05-2025 10:15:00 |
1481.85 1472.5 |
1487.05 1470.05 |
| 10 0.68 % |
13-05-2025 11:15:00 |
1472.5 1482.5 |
1482.5 1465 |
| -26.9 -1.81 % |
13-05-2025 12:15:00 |
1483.55 1456.65 |
1489.95 1456.65 |
| 4.7 0.32 % |
13-05-2025 13:15:00 |
1461.5 1466.2 |
1469.55 1454.05 |
| 0.4 0.03 % |
13-05-2025 14:15:00 |
1462.55 1462.95 |
1469.25 1460 |
| 2.65 0.18 % |
13-05-2025 15:15:00 |
1465.35 1468 |
1468.45 1463.65 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -356.05 | Min | 1312.3 1347.6 |
1358.5 | 1312.3 | 2 | |
| 423.9 | Max | 9194.95 9075 |
9194.95 | 9007.75 | 55516 | |
| 0.84 | Avergae | 7034.29 7035.13 |
7068.63 | 7002.18 | 937.14 | |
| 1 | 2.65 0.18 % |
13-05-2025 15:15:00 Tuesday |
1465.35 1468 |
1468.45 | 1463.65 | 962 |
| 2 | 0.4 0.03 % |
13-05-2025 14:15:00 Tuesday |
1462.55 1462.95 |
1469.25 | 1460 | 1239 |
| 3 | 4.7 0.32 % |
13-05-2025 13:15:00 Tuesday |
1461.5 1466.2 |
1469.55 | 1454.05 | 855 |
| 4 | -26.9 -1.81 % |
13-05-2025 12:15:00 Tuesday |
1483.55 1456.65 |
1489.95 | 1456.65 | 6216 |
| 5 | 10 0.68 % |
13-05-2025 11:15:00 Tuesday |
1472.5 1482.5 |
1482.5 | 1465 | 1335 |
| 6 | -9.35 -0.63 % |
13-05-2025 10:15:00 Tuesday |
1481.85 1472.5 |
1487.05 | 1470.05 | 3058 |
| 7 | 1.8 0.12 % |
13-05-2025 09:15:00 Tuesday |
1480 1481.8 |
1486 | 1451 | 8952 |
| 8 | -2.15 -0.15 % |
12-05-2025 15:15:00 Monday |
1476.65 1474.5 |
1480.8 | 1471 | 2580 |
| 9 | -18.65 -1.25 % |
12-05-2025 14:15:00 Monday |
1493.95 1475.3 |
1494.1 | 1471 | 3059 |
| 10 | 23.7 1.61 % |
12-05-2025 13:15:00 Monday |
1470 1493.7 |
1501.55 | 1470 | 10480 |
| 11 | 26 1.8 % |
12-05-2025 12:15:00 Monday |
1444 1470 |
1470 | 1441.55 | 1854 |
| 12 | -1.7 -0.12 % |
12-05-2025 11:15:00 Monday |
1446.65 1444.95 |
1450.85 | 1443.95 | 825 |
| 13 | 6.25 0.43 % |
12-05-2025 10:15:00 Monday |
1441.55 1447.8 |
1452.7 | 1438.5 | 2319 |
| 14 | 30.05 2.13 % |
12-05-2025 09:15:00 Monday |
1409.95 1440 |
1443.55 | 1395.9 | 3831 |
| 15 | 18.35 1.34 % |
09-05-2025 15:15:00 Friday |
1371.65 1390 |
1390 | 1371.65 | 684 |
| 16 | 5 0.37 % |
09-05-2025 14:15:00 Friday |
1363.5 1368.5 |
1373.5 | 1361.95 | 1583 |
| 17 | -11 -0.8 % |
09-05-2025 13:15:00 Friday |
1376 1365 |
1377.6 | 1361.95 | 1012 |
| 18 | -1.65 -0.12 % |
09-05-2025 12:15:00 Friday |
1376.85 1375.2 |
1379.05 | 1367.7 | 650 |
| 19 | 12.35 0.91 % |
09-05-2025 11:15:00 Friday |
1364.05 1376.4 |
1377.15 | 1363.7 | 231 |
| 20 | -12.1 -0.88 % |
09-05-2025 10:15:00 Friday |
1375.9 1363.8 |
1378.1 | 1360.9 | 977 |
| 21 | 61.15 4.66 % |
09-05-2025 09:15:00 Friday |
1312.3 1373.45 |
1379 | 1312.3 | 7977 |
| 22 | -9.4 -0.69 % |
08-05-2025 15:15:00 Thursday |
1357 1347.6 |
1358.5 | 1344.45 | 594 |
| 23 | -7.95 -0.58 % |
08-05-2025 14:15:00 Thursday |
1363.2 1355.25 |
1367.55 | 1353 | 2264 |
| 24 | -20.9 -1.51 % |
08-05-2025 13:15:00 Thursday |
1385 1364.1 |
1385 | 1363 | 781 |
| 25 | -9.05 -0.65 % |
08-05-2025 12:15:00 Thursday |
1394.7 1385.65 |
1395.95 | 1385.65 | 650 |
| 26 | 5.3 0.38 % |
08-05-2025 11:15:00 Thursday |
1390.7 1396 |
1399 | 1390.7 | 2753 |
| 27 | 1.55 0.11 % |
08-05-2025 10:15:00 Thursday |
1392 1393.55 |
1393.6 | 1384.8 | 374 |
| 28 | 7.85 0.57 % |
08-05-2025 09:15:00 Thursday |
1384.15 1392 |
1394 | 1374.85 | 1853 |
| 29 | 9.4 0.68 % |
07-05-2025 15:15:00 Wednesday |
1384 1393.4 |
1395 | 1383.05 | 717 |
| 30 | 10.1 0.74 % |
07-05-2025 14:15:00 Wednesday |
1373.9 1384 |
1384.8 | 1369.5 | 1377 |
| 31 | -3.6 -0.26 % |
07-05-2025 13:15:00 Wednesday |
1376.6 1373 |
1378.5 | 1369.5 | 1149 |
| 32 | -4.7 -0.34 % |
07-05-2025 12:15:00 Wednesday |
1381.2 1376.5 |
1382.05 | 1373.05 | 1155 |
| 33 | -8.05 -0.58 % |
07-05-2025 11:15:00 Wednesday |
1391.55 1383.5 |
1393.9 | 1378.2 | 1430 |
| 34 | 18.7 1.36 % |
07-05-2025 10:15:00 Wednesday |
1373.3 1392 |
1392 | 1373 | 1314 |
| 35 | -18.7 -1.35 % |
07-05-2025 09:15:00 Wednesday |
1390.15 1371.45 |
1402 | 1369.4 | 10124 |
| 36 | 10.05 0.14 % |
06-05-2025 15:15:00 Tuesday |
6989.95 7000 |
7000 | 6971.75 | 188 |
| 37 | -1.05 -0.02 % |
06-05-2025 14:15:00 Tuesday |
6991 6989.95 |
6998.55 | 6960 | 879 |
| 38 | -19.4 -0.28 % |
06-05-2025 13:15:00 Tuesday |
7010.9 6991.5 |
7019.85 | 6991 | 250 |
| 39 | -40.7 -0.58 % |
06-05-2025 12:15:00 Tuesday |
7054.65 7013.95 |
7055.95 | 7004.15 | 167 |
| 40 | -7.3 -0.1 % |
06-05-2025 11:15:00 Tuesday |
7063.3 7056 |
7064 | 7000 | 847 |
| 41 | -29.4 -0.41 % |
06-05-2025 10:15:00 Tuesday |
7100 7070.6 |
7110 | 7067.2 | 449 |
| 42 | -48.85 -0.68 % |
06-05-2025 09:15:00 Tuesday |
7182.45 7133.6 |
7262 | 7080 | 1081 |
| 43 | 41 0.57 % |
05-05-2025 15:15:00 Monday |
7159 7200 |
7220.8 | 7159 | 3507 |
| 44 | -13.5 -0.19 % |
05-05-2025 14:15:00 Monday |
7164 7150.5 |
7179.85 | 7150.5 | 532 |
| 45 | 10.3 0.14 % |
05-05-2025 13:15:00 Monday |
7155 7165.3 |
7174.4 | 7155 | 392 |
| 46 | -1.85 -0.03 % |
05-05-2025 12:15:00 Monday |
7160.05 7158.2 |
7161.25 | 7145 | 223 |
| 47 | -26.3 -0.37 % |
05-05-2025 11:15:00 Monday |
7188.8 7162.5 |
7200 | 7150.05 | 404 |
| 48 | -16.2 -0.22 % |
05-05-2025 10:15:00 Monday |
7205 7188.8 |
7207.5 | 7170.05 | 401 |
| 49 | 63.35 0.89 % |
05-05-2025 09:15:00 Monday |
7134.4 7197.75 |
7216.75 | 7120 | 2340 |
| 50 | -6.3 -0.09 % |
02-05-2025 15:15:00 Friday |
7126.3 7120 |
7148.9 | 7120 | 186 |
| 51 | 8.25 0.12 % |
02-05-2025 14:15:00 Friday |
7132.75 7141 |
7141 | 7105.8 | 91 |
| 52 | 9.75 0.14 % |
02-05-2025 13:15:00 Friday |
7123 7132.75 |
7142.75 | 7123 | 65 |
| 53 | -19.3 -0.27 % |
02-05-2025 12:15:00 Friday |
7076.5 7057.2 |
7077.2 | 7038.9 | 36 |
| 54 | -14.8 -0.21 % |
02-05-2025 11:15:00 Friday |
7107 7092.2 |
7119 | 7068.4 | 63 |
| 55 | -38 -0.53 % |
02-05-2025 10:15:00 Friday |
7162 7124 |
7185.45 | 7107.1 | 197 |
| 56 | 67 0.94 % |
02-05-2025 09:15:00 Friday |
7099.8 7166.8 |
7200.1 | 7099.8 | 643 |
| 57 | -63.75 -0.9 % |
30-04-2025 15:15:00 Wednesday |
7115.75 7052 |
7115.75 | 7008 | 2227 |
| 58 | -6.95 -0.1 % |
30-04-2025 14:15:00 Wednesday |
7116.25 7109.3 |
7150 | 7104.6 | 420 |
| 59 | 6.75 0.09 % |
30-04-2025 13:15:00 Wednesday |
7107.25 7114 |
7136.75 | 7107.25 | 439 |
| 60 | -3.7 -0.05 % |
30-04-2025 12:15:00 Wednesday |
7100.45 7096.75 |
7114 | 7095.35 | 501 |
| 61 | 1.65 0.02 % |
30-04-2025 11:15:00 Wednesday |
7109.35 7111 |
7131.95 | 7073.4 | 220 |
| 62 | 45.05 0.64 % |
30-04-2025 10:15:00 Wednesday |
7070 7115.05 |
7131.7 | 7048.5 | 1278 |
| 63 | 19.05 0.27 % |
30-04-2025 09:15:00 Wednesday |
7040.25 7059.3 |
7079.05 | 6975.6 | 529 |
| 64 | -9.7 -0.14 % |
29-04-2025 15:15:00 Tuesday |
7059.7 7050 |
7065.45 | 7050 | 167 |
| 65 | 23.55 0.33 % |
29-04-2025 14:15:00 Tuesday |
7043.45 7067 |
7091 | 7033.05 | 432 |
| 66 | 5.55 0.08 % |
29-04-2025 13:15:00 Tuesday |
7070 7075.55 |
7075.55 | 7063 | 63 |
| 67 | 14 0.2 % |
29-04-2025 12:15:00 Tuesday |
7046 7060 |
7060 | 7021.35 | 134 |
| 68 | 3.1 0.04 % |
29-04-2025 11:15:00 Tuesday |
7001 7004.1 |
7015 | 7001 | 100 |
| 69 | 2.35 0.03 % |
29-04-2025 10:15:00 Tuesday |
6942.1 6944.45 |
6944.45 | 6942.1 | 6 |
| 70 | -23.5 -0.34 % |
29-04-2025 09:15:00 Tuesday |
6980 6956.5 |
7025.15 | 6922 | 258 |
| 71 | 1.7 0.02 % |
28-04-2025 15:15:00 Monday |
6970.7 6972.4 |
6972.4 | 6970.7 | 6 |
| 72 | 0.05 0 % |
28-04-2025 14:15:00 Monday |
6951 6951.05 |
6951.05 | 6951 | 2 |
| 73 | 3.35 0.05 % |
28-04-2025 13:15:00 Monday |
6965 6968.35 |
6969.4 | 6953.5 | 298 |
| 74 | 4.9 0.07 % |
28-04-2025 12:15:00 Monday |
6951.65 6956.55 |
6956.55 | 6951.65 | 25 |
| 75 | -1.05 -0.02 % |
28-04-2025 11:15:00 Monday |
6931.05 6930 |
6936.65 | 6930 | 18 |
| 76 | -49.1 -0.7 % |
28-04-2025 10:15:00 Monday |
6990 6940.9 |
6990 | 6940 | 208 |
| 77 | -13.9 -0.2 % |
28-04-2025 09:15:00 Monday |
7006 6992.1 |
7098.85 | 6975 | 398 |
| 78 | -17.55 -0.25 % |
25-04-2025 15:15:00 Friday |
7047.55 7030 |
7047.6 | 6990 | 343 |
| 79 | -12.3 -0.17 % |
25-04-2025 14:15:00 Friday |
7058.9 7046.6 |
7065.5 | 7036.35 | 255 |
| 80 | -6.9 -0.1 % |
25-04-2025 13:15:00 Friday |
7066.9 7060 |
7111 | 7045.3 | 211 |
| 81 | -5.65 -0.08 % |
25-04-2025 12:15:00 Friday |
7063.1 7057.45 |
7076.85 | 7044 | 308 |
| 82 | 48.25 0.69 % |
25-04-2025 11:15:00 Friday |
7020 7068.25 |
7068.25 | 6988.6 | 449 |
| 83 | -7.6 -0.11 % |
25-04-2025 10:15:00 Friday |
7027.6 7020 |
7047 | 6980 | 919 |
| 84 | -136.95 -1.91 % |
25-04-2025 09:15:00 Friday |
7173.05 7036.1 |
7250 | 6984.8 | 3128 |
| 85 | -0.25 0 % |
24-04-2025 15:15:00 Thursday |
7156.25 7156 |
7178.65 | 7144 | 588 |
| 86 | 16 0.22 % |
24-04-2025 14:15:00 Thursday |
7133 7149 |
7161.05 | 7123.95 | 438 |
| 87 | -49.4 -0.69 % |
24-04-2025 13:15:00 Thursday |
7201.35 7151.95 |
7233.1 | 7144.8 | 517 |
| 88 | 95.65 1.34 % |
24-04-2025 12:15:00 Thursday |
7119.25 7214.9 |
7214.9 | 7115 | 996 |
| 89 | 4.75 0.07 % |
24-04-2025 11:15:00 Thursday |
7104.5 7109.25 |
7130 | 7080.8 | 647 |
| 90 | -21.55 -0.3 % |
24-04-2025 10:15:00 Thursday |
7117.05 7095.5 |
7117.05 | 7077.7 | 310 |
| 91 | 62.6 0.89 % |
24-04-2025 09:15:00 Thursday |
7058.95 7121.55 |
7121.55 | 7038.6 | 3240 |
| 92 | -7.2 -0.1 % |
23-04-2025 15:15:00 Wednesday |
7080.9 7073.7 |
7097.9 | 7061.6 | 78 |
| 93 | -1.5 -0.02 % |
23-04-2025 14:15:00 Wednesday |
7089.5 7088 |
7097.2 | 7054.95 | 196 |
| 94 | 6 0.08 % |
23-04-2025 13:15:00 Wednesday |
7071.65 7077.65 |
7077.65 | 7041.1 | 166 |
| 95 | 4.65 0.07 % |
23-04-2025 12:15:00 Wednesday |
7090 7094.65 |
7106.05 | 7081.5 | 39 |
| 96 | -21 -0.3 % |
23-04-2025 11:15:00 Wednesday |
7111 7090 |
7113.55 | 7061 | 402 |
| 97 | 55.9 0.79 % |
23-04-2025 10:15:00 Wednesday |
7037.2 7093.1 |
7093.7 | 6987.85 | 295 |
| 98 | -14.65 -0.21 % |
23-04-2025 09:15:00 Wednesday |
7054.65 7040 |
7125 | 6980 | 2591 |
| 99 | -2.85 -0.04 % |
22-04-2025 15:15:00 Tuesday |
6961.4 6958.55 |
6966.3 | 6951.6 | 152 |
| 100 | 0 0 % |
22-04-2025 14:15:00 Tuesday |
6966.9 6966.9 |
6966.9 | 6966.9 | 5 |
| 101 | 20.7 0.3 % |
22-04-2025 13:15:00 Tuesday |
6950.45 6971.15 |
6979.15 | 6940 | 516 |
| 102 | -35.95 -0.51 % |
22-04-2025 12:15:00 Tuesday |
6986.4 6950.45 |
6988 | 6948.8 | 472 |
| 103 | -4.5 -0.06 % |
22-04-2025 11:15:00 Tuesday |
7002.5 6998 |
7025 | 6988.85 | 387 |
| 104 | 35.6 0.51 % |
22-04-2025 10:15:00 Tuesday |
6961.7 6997.3 |
7025 | 6961.7 | 693 |
| 105 | 49.3 0.71 % |
22-04-2025 09:15:00 Tuesday |
6928.5 6977.8 |
6998.15 | 6901.35 | 2336 |
| 106 | -14.25 -0.21 % |
21-04-2025 15:15:00 Monday |
6944.8 6930.55 |
6945 | 6930.55 | 3 |
| 107 | 4.45 0.06 % |
21-04-2025 14:15:00 Monday |
6891.15 6895.6 |
6895.6 | 6891.15 | 4 |
| 108 | -24.15 -0.35 % |
21-04-2025 13:15:00 Monday |
6906.45 6882.3 |
6921.9 | 6872.4 | 962 |
| 109 | -50.8 -0.73 % |
21-04-2025 12:15:00 Monday |
6960.8 6910 |
6975.95 | 6910 | 508 |
| 110 | 36.15 0.52 % |
21-04-2025 11:15:00 Monday |
6928.85 6965 |
6970 | 6912.15 | 793 |
| 111 | -60.5 -0.87 % |
21-04-2025 10:15:00 Monday |
6989.1 6928.6 |
6991.05 | 6920 | 568 |
| 112 | 177.8 2.62 % |
21-04-2025 09:15:00 Monday |
6798 6975.8 |
7034.55 | 6793.95 | 3970 |
| 113 | -8.8 -0.13 % |
17-04-2025 15:15:00 Thursday |
6735.8 6727 |
6742 | 6724.4 | 226 |
| 114 | 10.1 0.15 % |
17-04-2025 14:15:00 Thursday |
6733 6743.1 |
6750.1 | 6731.5 | 499 |
| 115 | 13 0.19 % |
17-04-2025 13:15:00 Thursday |
6728 6741 |
6768.65 | 6728 | 306 |
| 116 | 32.7 0.49 % |
17-04-2025 12:15:00 Thursday |
6696 6728.7 |
6751.5 | 6696 | 376 |
| 117 | 48.9 0.74 % |
17-04-2025 11:15:00 Thursday |
6651.1 6700 |
6700 | 6645.2 | 181 |
| 118 | 44.5 0.68 % |
17-04-2025 10:15:00 Thursday |
6592 6636.5 |
6660 | 6585.1 | 639 |
| 119 | -186.5 -2.75 % |
17-04-2025 09:15:00 Thursday |
6769.95 6583.45 |
6769.95 | 6557.6 | 730 |
| 120 | 3.65 0.05 % |
16-04-2025 15:15:00 Wednesday |
6766.35 6770 |
6789.85 | 6766.35 | 343 |
| 121 | 43 0.64 % |
16-04-2025 14:15:00 Wednesday |
6728 6771 |
6777.4 | 6717.5 | 618 |
| 122 | 42.85 0.64 % |
16-04-2025 13:15:00 Wednesday |
6681.4 6724.25 |
6729.45 | 6681 | 300 |
| 123 | 15.7 0.24 % |
16-04-2025 12:15:00 Wednesday |
6673 6688.7 |
6688.7 | 6659.15 | 260 |
| 124 | 0.95 0.01 % |
16-04-2025 11:15:00 Wednesday |
6676.5 6677.45 |
6677.45 | 6609.3 | 150 |
| 125 | -22.6 -0.34 % |
16-04-2025 10:15:00 Wednesday |
6685.6 6663 |
6685.6 | 6655.1 | 242 |
| 126 | -63.3 -0.94 % |
16-04-2025 09:15:00 Wednesday |
6754.5 6691.2 |
6754.5 | 6684.45 | 828 |
| 127 | -5.75 -0.09 % |
15-04-2025 15:15:00 Tuesday |
6730.25 6724.5 |
6742.8 | 6724.5 | 174 |
| 128 | -19.1 -0.28 % |
15-04-2025 14:15:00 Tuesday |
6754 6734.9 |
6757.3 | 6729.6 | 406 |
| 129 | 20.75 0.31 % |
15-04-2025 13:15:00 Tuesday |
6734 6754.75 |
6754.75 | 6722 | 208 |
| 130 | 20.5 0.31 % |
15-04-2025 12:15:00 Tuesday |
6706.5 6727 |
6752.3 | 6699.8 | 224 |
| 131 | 4.65 0.07 % |
15-04-2025 11:15:00 Tuesday |
6683.5 6688.15 |
6701.3 | 6670 | 129 |
| 132 | -71.35 -1.05 % |
15-04-2025 10:15:00 Tuesday |
6769.45 6698.1 |
6771.55 | 6686.6 | 529 |
| 133 | -36.2 -0.53 % |
15-04-2025 09:15:00 Tuesday |
6799.8 6763.6 |
6813.5 | 6643.1 | 941 |
| 134 | -15.5 -0.24 % |
11-04-2025 15:15:00 Friday |
6550 6534.5 |
6551.25 | 6530.75 | 404 |
| 135 | 48.3 0.74 % |
11-04-2025 14:15:00 Friday |
6501.7 6550 |
6554.6 | 6492.55 | 814 |
| 136 | -26.05 -0.4 % |
11-04-2025 13:15:00 Friday |
6514.8 6488.75 |
6535.3 | 6475 | 678 |
| 137 | -16.9 -0.26 % |
11-04-2025 12:15:00 Friday |
6524.9 6508 |
6537.7 | 6489.65 | 543 |
| 138 | 0.65 0.01 % |
11-04-2025 11:15:00 Friday |
6521.35 6522 |
6533.35 | 6500 | 312 |
| 139 | 28.95 0.45 % |
11-04-2025 10:15:00 Friday |
6501.6 6530.55 |
6532.55 | 6478.5 | 571 |
| 140 | -171.95 -2.58 % |
11-04-2025 09:15:00 Friday |
6655 6483.05 |
6655 | 6460 | 2626 |
| 141 | -11.6 -0.18 % |
09-04-2025 15:15:00 Wednesday |
6408.55 6396.95 |
6422.85 | 6393.9 | 213 |
| 142 | -8.5 -0.13 % |
09-04-2025 14:15:00 Wednesday |
6416.3 6407.8 |
6439.65 | 6400 | 359 |
| 143 | -2.2 -0.03 % |
09-04-2025 13:15:00 Wednesday |
6422.9 6420.7 |
6441.65 | 6410.45 | 106 |
| 144 | 46.65 0.73 % |
09-04-2025 12:15:00 Wednesday |
6369.4 6416.05 |
6424 | 6357.2 | 338 |
| 145 | -15.95 -0.25 % |
09-04-2025 11:15:00 Wednesday |
6385.95 6370 |
6404.3 | 6350 | 283 |
| 146 | 35.6 0.56 % |
09-04-2025 10:15:00 Wednesday |
6338.35 6373.95 |
6396.4 | 6314.45 | 733 |
| 147 | -282.5 -4.25 % |
09-04-2025 09:15:00 Wednesday |
6639.45 6356.95 |
6639.45 | 6326.25 | 1488 |
| 148 | -24.1 -0.36 % |
08-04-2025 15:15:00 Tuesday |
6644.45 6620.35 |
6649.3 | 6607.05 | 325 |
| 149 | 43.75 0.66 % |
08-04-2025 14:15:00 Tuesday |
6614.55 6658.3 |
6667 | 6614.55 | 775 |
| 150 | -81.35 -1.22 % |
08-04-2025 13:15:00 Tuesday |
6689.25 6607.9 |
6708.1 | 6569.85 | 1271 |
| 151 | 284.95 4.44 % |
08-04-2025 12:15:00 Tuesday |
6411.75 6696.7 |
6702.75 | 6400.75 | 2702 |
| 152 | 35.9 0.56 % |
08-04-2025 11:15:00 Tuesday |
6362.2 6398.1 |
6398.1 | 6339.45 | 432 |
| 153 | -73.45 -1.14 % |
08-04-2025 10:15:00 Tuesday |
6439.8 6366.35 |
6458 | 6361.8 | 793 |
| 154 | 37.15 0.58 % |
08-04-2025 09:15:00 Tuesday |
6411.2 6448.35 |
6600 | 6411.2 | 1706 |
| 155 | -7.6 -0.12 % |
07-04-2025 15:15:00 Monday |
6375 6367.4 |
6420 | 6355.5 | 584 |
| 156 | 33.4 0.53 % |
07-04-2025 14:15:00 Monday |
6330 6363.4 |
6379.65 | 6320.95 | 614 |
| 157 | 96.35 1.55 % |
07-04-2025 13:15:00 Monday |
6233.65 6330 |
6340 | 6227.8 | 637 |
| 158 | 50.05 0.81 % |
07-04-2025 12:15:00 Monday |
6196.2 6246.25 |
6280 | 6193.7 | 646 |
| 159 | 45.4 0.74 % |
07-04-2025 11:15:00 Monday |
6156.1 6201.5 |
6232.7 | 6153.6 | 382 |
| 160 | 38.2 0.62 % |
07-04-2025 10:15:00 Monday |
6117.9 6156.1 |
6187.55 | 6100 | 1897 |
| 161 | 368.85 6.41 % |
07-04-2025 09:15:00 Monday |
5757.25 6126.1 |
6201.9 | 5757.25 | 3619 |
| 162 | 0.2 0 % |
04-04-2025 15:15:00 Friday |
6403.8 6404 |
6410.6 | 6389.6 | 388 |
| 163 | 60.95 0.96 % |
04-04-2025 14:15:00 Friday |
6354.05 6415 |
6415 | 6325.05 | 627 |
| 164 | -61.05 -0.95 % |
04-04-2025 13:15:00 Friday |
6412.05 6351 |
6412.05 | 6347.8 | 339 |
| 165 | -17.3 -0.27 % |
04-04-2025 12:15:00 Friday |
6424.05 6406.75 |
6439.75 | 6391.8 | 277 |
| 166 | -86.05 -1.32 % |
04-04-2025 11:15:00 Friday |
6512.35 6426.3 |
6515.65 | 6425 | 237 |
| 167 | 6.45 0.1 % |
04-04-2025 10:15:00 Friday |
6504.25 6510.7 |
6543.2 | 6485.9 | 167 |
| 168 | -163.75 -2.46 % |
04-04-2025 09:15:00 Friday |
6668.05 6504.3 |
6729.95 | 6495.1 | 898 |
| 169 | 1 0.01 % |
03-04-2025 15:15:00 Thursday |
6725.55 6726.55 |
6737 | 6722.8 | 240 |
| 170 | -19.15 -0.28 % |
03-04-2025 14:15:00 Thursday |
6755.4 6736.25 |
6758.25 | 6722.05 | 452 |
| 171 | -28.05 -0.41 % |
03-04-2025 13:15:00 Thursday |
6774.45 6746.4 |
6791.7 | 6746.4 | 108 |
| 172 | 0.5 0.01 % |
03-04-2025 12:15:00 Thursday |
6778.45 6778.95 |
6780.7 | 6738.4 | 211 |
| 173 | 20.25 0.3 % |
03-04-2025 11:15:00 Thursday |
6759.3 6779.55 |
6803.55 | 6751 | 181 |
| 174 | 21.5 0.32 % |
03-04-2025 10:15:00 Thursday |
6737.8 6759.3 |
6765.95 | 6676.15 | 964 |
| 175 | -176.7 -2.56 % |
03-04-2025 09:15:00 Thursday |
6910 6733.3 |
6910 | 6620 | 1999 |
| 176 | 28.65 0.41 % |
02-04-2025 15:15:00 Wednesday |
6931.35 6960 |
6960 | 6926.75 | 264 |
| 177 | 83.5 1.22 % |
02-04-2025 14:15:00 Wednesday |
6845.5 6929 |
6929 | 6836.3 | 828 |
| 178 | -8.45 -0.12 % |
02-04-2025 13:15:00 Wednesday |
6853.45 6845 |
6861.35 | 6820.35 | 139 |
| 179 | -77.5 -1.12 % |
02-04-2025 12:15:00 Wednesday |
6926.2 6848.7 |
6931.45 | 6835 | 667 |
| 180 | 69.25 1.01 % |
02-04-2025 11:15:00 Wednesday |
6859.75 6929 |
6932.25 | 6839.9 | 525 |
| 181 | 33.1 0.48 % |
02-04-2025 10:15:00 Wednesday |
6846.55 6879.65 |
6905.7 | 6845.55 | 134 |
| 182 | 73.7 1.08 % |
02-04-2025 09:15:00 Wednesday |
6805 6878.7 |
6909.3 | 6758.05 | 1103 |
| 183 | -27.4 -0.4 % |
01-04-2025 15:15:00 Tuesday |
6809.95 6782.55 |
6818.3 | 6782.55 | 364 |
| 184 | 18.6 0.27 % |
01-04-2025 14:15:00 Tuesday |
6787.8 6806.4 |
6827.7 | 6779.1 | 316 |
| 185 | -61.35 -0.9 % |
01-04-2025 13:15:00 Tuesday |
6847.95 6786.6 |
6853.6 | 6778.9 | 339 |
| 186 | 1.65 0.02 % |
01-04-2025 12:15:00 Tuesday |
6848.6 6850.25 |
6852 | 6825.35 | 126 |
| 187 | -30.3 -0.44 % |
01-04-2025 11:15:00 Tuesday |
6865.05 6834.75 |
6880.95 | 6818 | 413 |
| 188 | -163 -2.32 % |
01-04-2025 10:15:00 Tuesday |
7028 6865 |
7028 | 6857 | 606 |
| 189 | -165.4 -2.3 % |
01-04-2025 09:15:00 Tuesday |
7178 7012.6 |
7178 | 7004 | 690 |
| 190 | -57.9 -0.81 % |
28-03-2025 15:15:00 Friday |
7173 7115.1 |
7181.05 | 7115.1 | 504 |
| 191 | 20.55 0.29 % |
28-03-2025 14:15:00 Friday |
7162.1 7182.65 |
7235.55 | 7161.8 | 923 |
| 192 | -47.2 -0.66 % |
28-03-2025 13:15:00 Friday |
7203.45 7156.25 |
7229.4 | 7140.6 | 1135 |
| 193 | -24.55 -0.34 % |
28-03-2025 12:15:00 Friday |
7238.95 7214.4 |
7255.2 | 7157.75 | 654 |
| 194 | 63.25 0.88 % |
28-03-2025 11:15:00 Friday |
7195.65 7258.9 |
7258.9 | 7174.15 | 622 |
| 195 | 43.85 0.61 % |
28-03-2025 10:15:00 Friday |
7169.95 7213.8 |
7232.8 | 7142.75 | 499 |
| 196 | -35.35 -0.49 % |
28-03-2025 09:15:00 Friday |
7220 7184.65 |
7300.05 | 7150.8 | 1199 |
| 197 | 13.9 0.19 % |
27-03-2025 15:15:00 Thursday |
7209.7 7223.6 |
7250 | 7199.75 | 1573 |
| 198 | 101.35 1.43 % |
27-03-2025 14:15:00 Thursday |
7090 7191.35 |
7226.45 | 7076.15 | 2350 |
| 199 | 42.85 0.61 % |
27-03-2025 13:15:00 Thursday |
7042.05 7084.9 |
7084.9 | 7042.05 | 305 |
| 200 | 2.15 0.03 % |
27-03-2025 12:15:00 Thursday |
7058.75 7060.9 |
7077 | 7026.15 | 249 |
| 201 | 67.85 0.97 % |
27-03-2025 11:15:00 Thursday |
7001.7 7069.55 |
7071.95 | 6988.9 | 349 |
| 202 | -41.5 -0.59 % |
27-03-2025 10:15:00 Thursday |
7017.9 6976.4 |
7021.25 | 6961.15 | 441 |
| 203 | -34.25 -0.49 % |
27-03-2025 09:15:00 Thursday |
7029.25 6995 |
7087.55 | 6982.55 | 1045 |
| 204 | -24.7 -0.35 % |
26-03-2025 15:15:00 Wednesday |
7035.7 7011 |
7071.35 | 7011 | 178 |
| 205 | -38.35 -0.54 % |
26-03-2025 14:15:00 Wednesday |
7074.05 7035.7 |
7085.75 | 7013.55 | 121 |
| 206 | -5.25 -0.07 % |
26-03-2025 13:15:00 Wednesday |
7093.25 7088 |
7110 | 7051.1 | 158 |
| 207 | 6 0.08 % |
26-03-2025 12:15:00 Wednesday |
7085.75 7091.75 |
7132.9 | 7085.75 | 513 |
| 208 | -40.75 -0.57 % |
26-03-2025 11:15:00 Wednesday |
7120 7079.25 |
7120 | 7071.25 | 149 |
| 209 | -42.85 -0.6 % |
26-03-2025 10:15:00 Wednesday |
7157.75 7114.9 |
7171.1 | 7111 | 220 |
| 210 | -48.9 -0.68 % |
26-03-2025 09:15:00 Wednesday |
7198.65 7149.75 |
7209 | 7116 | 786 |
| 211 | 3.55 0.05 % |
25-03-2025 15:15:00 Tuesday |
7130.35 7133.9 |
7151.1 | 7122 | 431 |
| 212 | -6.1 -0.09 % |
25-03-2025 14:15:00 Tuesday |
7145.5 7139.4 |
7162.9 | 7136.55 | 564 |
| 213 | 85.25 1.21 % |
25-03-2025 13:15:00 Tuesday |
7059.65 7144.9 |
7146.8 | 7036 | 686 |
| 214 | -33.7 -0.48 % |
25-03-2025 12:15:00 Tuesday |
7085.4 7051.7 |
7089 | 7036.45 | 649 |
| 215 | -46.6 -0.65 % |
25-03-2025 11:15:00 Tuesday |
7150.8 7104.2 |
7157.95 | 7071.9 | 1692 |
| 216 | -124.5 -1.71 % |
25-03-2025 10:15:00 Tuesday |
7275 7150.5 |
7284.3 | 7136.6 | 1512 |
| 217 | 58.15 0.81 % |
25-03-2025 09:15:00 Tuesday |
7221.95 7280.1 |
7433.3 | 7204.95 | 5202 |
| 218 | -7.8 -0.11 % |
24-03-2025 15:15:00 Monday |
7099.45 7091.65 |
7125.15 | 7073.85 | 767 |
| 219 | -45.6 -0.64 % |
24-03-2025 14:15:00 Monday |
7143.5 7097.9 |
7143.5 | 7097.4 | 414 |
| 220 | 16.95 0.24 % |
24-03-2025 13:15:00 Monday |
7126.55 7143.5 |
7148.9 | 7109.8 | 410 |
| 221 | 25.55 0.36 % |
24-03-2025 12:15:00 Monday |
7101.8 7127.35 |
7131.75 | 7086.7 | 281 |
| 222 | 36 0.51 % |
24-03-2025 11:15:00 Monday |
7059 7095 |
7126.9 | 7052.45 | 321 |
| 223 | 62 0.88 % |
24-03-2025 10:15:00 Monday |
7020 7082 |
7100.8 | 6995.2 | 797 |
| 224 | 20 0.29 % |
24-03-2025 09:15:00 Monday |
7000 7020 |
7068 | 6913.8 | 495 |
| 225 | -10.6 -0.15 % |
21-03-2025 15:15:00 Friday |
6918.15 6907.55 |
6934.95 | 6906.3 | 321 |
| 226 | 55.35 0.81 % |
21-03-2025 14:15:00 Friday |
6863.55 6918.9 |
6929.5 | 6863.55 | 657 |
| 227 | -30.75 -0.45 % |
21-03-2025 13:15:00 Friday |
6901.9 6871.15 |
6915.9 | 6850 | 664 |
| 228 | -3.7 -0.05 % |
21-03-2025 12:15:00 Friday |
6904.2 6900.5 |
6935.65 | 6898.8 | 433 |
| 229 | 63.2 0.92 % |
21-03-2025 11:15:00 Friday |
6845.25 6908.45 |
6908.45 | 6845.25 | 198 |
| 230 | -24.7 -0.36 % |
21-03-2025 10:15:00 Friday |
6869.95 6845.25 |
6886.85 | 6845.25 | 243 |
| 231 | -24.6 -0.36 % |
21-03-2025 09:15:00 Friday |
6899.7 6875.1 |
6929.95 | 6736.95 | 907 |
| 232 | -13 -0.19 % |
20-03-2025 15:15:00 Thursday |
6850.05 6837.05 |
6860.45 | 6837.05 | 528 |
| 233 | 9.05 0.13 % |
20-03-2025 14:15:00 Thursday |
6839.7 6848.75 |
6869.95 | 6837.25 | 361 |
| 234 | 42.2 0.62 % |
20-03-2025 13:15:00 Thursday |
6804.75 6846.95 |
6850.1 | 6789.85 | 454 |
| 235 | 37.35 0.55 % |
20-03-2025 12:15:00 Thursday |
6762.1 6799.45 |
6812.1 | 6762.1 | 184 |
| 236 | -7.95 -0.12 % |
20-03-2025 11:15:00 Thursday |
6775 6767.05 |
6792.95 | 6744.75 | 262 |
| 237 | 13.5 0.2 % |
20-03-2025 10:15:00 Thursday |
6750.2 6763.7 |
6780 | 6728 | 446 |
| 238 | -126.95 -1.85 % |
20-03-2025 09:15:00 Thursday |
6843.95 6717 |
6890.65 | 6711 | 995 |
| 239 | -17.35 -0.26 % |
19-03-2025 15:15:00 Wednesday |
6752.9 6735.55 |
6763.05 | 6735.55 | 147 |
| 240 | -2.55 -0.04 % |
19-03-2025 14:15:00 Wednesday |
6755 6752.45 |
6800 | 6740 | 478 |
| 241 | 15 0.22 % |
19-03-2025 13:15:00 Wednesday |
6740 6755 |
6766.15 | 6680 | 333 |
| 242 | 28.8 0.43 % |
19-03-2025 12:15:00 Wednesday |
6711.2 6740 |
6759.55 | 6698.8 | 308 |
| 243 | -3.6 -0.05 % |
19-03-2025 11:15:00 Wednesday |
6707.2 6703.6 |
6710.75 | 6690.05 | 151 |
| 244 | 51.9 0.78 % |
19-03-2025 10:15:00 Wednesday |
6647.5 6699.4 |
6710.6 | 6647.5 | 406 |
| 245 | -119.35 -1.77 % |
19-03-2025 09:15:00 Wednesday |
6743.55 6624.2 |
6743.55 | 6538.75 | 1145 |
| 246 | 14 0.21 % |
18-03-2025 15:15:00 Tuesday |
6684 6698 |
6698 | 6670.15 | 574 |
| 247 | 67.25 1.02 % |
18-03-2025 14:15:00 Tuesday |
6621.35 6688.6 |
6698 | 6621.35 | 1100 |
| 248 | 51.9 0.79 % |
18-03-2025 13:15:00 Tuesday |
6568.05 6619.95 |
6622.45 | 6560.05 | 424 |
| 249 | 9.75 0.15 % |
18-03-2025 12:15:00 Tuesday |
6550.3 6560.05 |
6564.35 | 6521 | 268 |
| 250 | 17.75 0.27 % |
18-03-2025 11:15:00 Tuesday |
6543.55 6561.3 |
6590.2 | 6536.05 | 235 |
| 251 | 9.05 0.14 % |
18-03-2025 10:15:00 Tuesday |
6530 6539.05 |
6543.3 | 6500 | 491 |
| 252 | -16.7 -0.26 % |
18-03-2025 09:15:00 Tuesday |
6548.75 6532.05 |
6577.5 | 6485.8 | 436 |
| 253 | -18.65 -0.29 % |
17-03-2025 15:15:00 Monday |
6482 6463.35 |
6484.55 | 6463.35 | 154 |
| 254 | -25.25 -0.39 % |
17-03-2025 14:15:00 Monday |
6507.3 6482.05 |
6507.8 | 6458 | 493 |
| 255 | 32.05 0.49 % |
17-03-2025 13:15:00 Monday |
6486.95 6519 |
6523 | 6483.15 | 428 |
| 256 | -1.65 -0.03 % |
17-03-2025 12:15:00 Monday |
6482.4 6480.75 |
6489.7 | 6443.05 | 314 |
| 257 | 33.4 0.52 % |
17-03-2025 11:15:00 Monday |
6440 6473.4 |
6490 | 6440 | 506 |
| 258 | 22 0.34 % |
17-03-2025 10:15:00 Monday |
6410 6432 |
6459.45 | 6397.1 | 490 |
| 259 | 34.6 0.54 % |
17-03-2025 09:15:00 Monday |
6385.4 6420 |
6450 | 6350.05 | 932 |
| 260 | 3.85 0.06 % |
13-03-2025 15:15:00 Thursday |
6381.3 6385.15 |
6394.7 | 6379.85 | 122 |
| 261 | -25.8 -0.4 % |
13-03-2025 14:15:00 Thursday |
6403.8 6378 |
6414.8 | 6378 | 129 |
| 262 | -46.4 -0.72 % |
13-03-2025 13:15:00 Thursday |
6476.4 6430 |
6485.35 | 6420.85 | 95 |
| 263 | 70.75 1.11 % |
13-03-2025 12:15:00 Thursday |
6401.75 6472.5 |
6504.9 | 6401.75 | 63 |
| 264 | -128.5 -1.97 % |
13-03-2025 11:15:00 Thursday |
6521.2 6392.7 |
6521.2 | 6392.7 | 172 |
| 265 | 11.45 0.18 % |
13-03-2025 10:15:00 Thursday |
6533.55 6545 |
6561.05 | 6512.8 | 165 |
| 266 | -20.95 -0.32 % |
13-03-2025 09:15:00 Thursday |
6545.45 6524.5 |
6597.4 | 6495.15 | 563 |
| 267 | 6.8 0.1 % |
12-03-2025 15:15:00 Wednesday |
6507.5 6514.3 |
6514.3 | 6495.75 | 383 |
| 268 | 23.8 0.37 % |
12-03-2025 14:15:00 Wednesday |
6483.7 6507.5 |
6518.4 | 6483.7 | 802 |
| 269 | 68.15 1.06 % |
12-03-2025 13:15:00 Wednesday |
6410 6478.15 |
6480.05 | 6395 | 830 |
| 270 | 12.35 0.19 % |
12-03-2025 12:15:00 Wednesday |
6373.95 6386.3 |
6436.9 | 6354.05 | 1246 |
| 271 | -99.75 -1.54 % |
12-03-2025 11:15:00 Wednesday |
6466.75 6367 |
6471 | 6361.3 | 463 |
| 272 | -105.7 -1.6 % |
12-03-2025 10:15:00 Wednesday |
6585.7 6480 |
6585.7 | 6472.55 | 854 |
| 273 | -146.55 -2.18 % |
12-03-2025 09:15:00 Wednesday |
6729.1 6582.55 |
6729.1 | 6556.9 | 662 |
| 274 | -11.55 -0.17 % |
11-03-2025 15:15:00 Tuesday |
6690.05 6678.5 |
6706.05 | 6678.5 | 150 |
| 275 | 34.75 0.52 % |
11-03-2025 14:15:00 Tuesday |
6655.25 6690 |
6703.1 | 6650.45 | 633 |
| 276 | 52.65 0.8 % |
11-03-2025 13:15:00 Tuesday |
6600.35 6653 |
6663.65 | 6587.45 | 352 |
| 277 | 13.15 0.2 % |
11-03-2025 12:15:00 Tuesday |
6570.95 6584.1 |
6600 | 6550 | 41 |
| 278 | -3.9 -0.06 % |
11-03-2025 11:15:00 Tuesday |
6586 6582.1 |
6586 | 6575 | 499 |
| 279 | -37.3 -0.56 % |
11-03-2025 10:15:00 Tuesday |
6623.3 6586 |
6623.3 | 6585.1 | 394 |
| 280 | 121.1 1.87 % |
11-03-2025 09:15:00 Tuesday |
6480 6601.1 |
6611.75 | 6435.6 | 1513 |
| 281 | -30.35 -0.46 % |
10-03-2025 15:15:00 Monday |
6593.85 6563.5 |
6594.7 | 6563.5 | 190 |
| 282 | -5.2 -0.08 % |
10-03-2025 14:15:00 Monday |
6604 6598.8 |
6611.7 | 6579.9 | 454 |
| 283 | -25 -0.38 % |
10-03-2025 13:15:00 Monday |
6665 6640 |
6666.05 | 6628.2 | 114 |
| 284 | 23.1 0.35 % |
10-03-2025 12:15:00 Monday |
6656.9 6680 |
6701.1 | 6624.7 | 166 |
| 285 | -83.6 -1.24 % |
10-03-2025 11:15:00 Monday |
6730.6 6647 |
6730.6 | 6635.55 | 271 |
| 286 | -78.95 -1.16 % |
10-03-2025 10:15:00 Monday |
6807.3 6728.35 |
6807.3 | 6712.05 | 441 |
| 287 | 11.8 0.17 % |
10-03-2025 09:15:00 Monday |
6826.2 6838 |
6886.05 | 6752.4 | 863 |
| 288 | 3.95 0.06 % |
07-03-2025 15:15:00 Friday |
6831.5 6835.45 |
6835.45 | 6803.5 | 203 |
| 289 | 30.45 0.45 % |
07-03-2025 14:15:00 Friday |
6795.15 6825.6 |
6875.6 | 6795.15 | 167 |
| 290 | -34.35 -0.5 % |
07-03-2025 13:15:00 Friday |
6807 6772.65 |
6810.7 | 6765 | 137 |
| 291 | -21.55 -0.32 % |
07-03-2025 12:15:00 Friday |
6827.7 6806.15 |
6831.7 | 6800 | 235 |
| 292 | -86.5 -1.25 % |
07-03-2025 11:15:00 Friday |
6918.65 6832.15 |
6925.05 | 6825 | 961 |
| 293 | -43 -0.62 % |
07-03-2025 10:15:00 Friday |
6952.4 6909.4 |
6952.4 | 6903 | 196 |
| 294 | 76.05 1.11 % |
07-03-2025 09:15:00 Friday |
6866 6942.05 |
6973.4 | 6845.6 | 261 |
| 295 | -2.6 -0.04 % |
06-03-2025 15:15:00 Thursday |
6902.3 6899.7 |
6914.65 | 6897.75 | 210 |
| 296 | 25.8 0.37 % |
06-03-2025 14:15:00 Thursday |
6894.1 6919.9 |
6928.95 | 6894.1 | 561 |
| 297 | -45 -0.65 % |
06-03-2025 13:15:00 Thursday |
6950 6905 |
6965.05 | 6905 | 286 |
| 298 | 10.45 0.15 % |
06-03-2025 12:15:00 Thursday |
6953.55 6964 |
6970.75 | 6930.15 | 116 |
| 299 | -1.9 -0.03 % |
06-03-2025 11:15:00 Thursday |
6935.9 6934 |
6951.15 | 6900 | 626 |
| 300 | -46.05 -0.66 % |
06-03-2025 10:15:00 Thursday |
6972 6925.95 |
7025.4 | 6895.3 | 931 |
| 301 | 140.05 2.05 % |
06-03-2025 09:15:00 Thursday |
6839.95 6980 |
7023.35 | 6839.95 | 1434 |
| 302 | -4 -0.06 % |
05-03-2025 15:15:00 Wednesday |
6798 6794 |
6810.75 | 6794 | 108 |
| 303 | 56 0.83 % |
05-03-2025 14:15:00 Wednesday |
6720 6776 |
6791.35 | 6705 | 259 |
| 304 | -27 -0.4 % |
05-03-2025 13:15:00 Wednesday |
6755 6728 |
6756 | 6725 | 362 |
| 305 | -23.95 -0.35 % |
05-03-2025 12:15:00 Wednesday |
6780 6756.05 |
6780 | 6756.05 | 161 |
| 306 | 43.95 0.65 % |
05-03-2025 11:15:00 Wednesday |
6723.95 6767.9 |
6814.25 | 6720 | 586 |
| 307 | -44.2 -0.65 % |
05-03-2025 10:15:00 Wednesday |
6774.2 6730 |
6780 | 6720 | 754 |
| 308 | 24.4 0.36 % |
05-03-2025 09:15:00 Wednesday |
6755 6779.4 |
6855 | 6755 | 403 |
| 309 | 21.1 0.31 % |
04-03-2025 15:15:00 Tuesday |
6762.05 6783.15 |
6784.85 | 6760 | 199 |
| 310 | -51.85 -0.76 % |
04-03-2025 14:15:00 Tuesday |
6809.35 6757.5 |
6809.35 | 6746.65 | 236 |
| 311 | 12.45 0.18 % |
04-03-2025 13:15:00 Tuesday |
6797.55 6810 |
6810 | 6780 | 163 |
| 312 | 17.25 0.25 % |
04-03-2025 12:15:00 Tuesday |
6772 6789.25 |
6810.5 | 6759.95 | 215 |
| 313 | -32.1 -0.47 % |
04-03-2025 11:15:00 Tuesday |
6804.15 6772.05 |
6804.15 | 6768.1 | 266 |
| 314 | 3 0.04 % |
04-03-2025 10:15:00 Tuesday |
6816.85 6819.85 |
6838.25 | 6782 | 327 |
| 315 | -69.25 -1.01 % |
04-03-2025 09:15:00 Tuesday |
6888 6818.75 |
6888 | 6671.5 | 1646 |
| 316 | 32.05 0.46 % |
03-03-2025 15:15:00 Monday |
6953.8 6985.85 |
6985.85 | 6943.95 | 172 |
| 317 | 25.2 0.36 % |
03-03-2025 14:15:00 Monday |
6936.1 6961.3 |
6969.25 | 6933.55 | 346 |
| 318 | -50 -0.71 % |
03-03-2025 13:15:00 Monday |
7000 6950 |
7017.6 | 6942.55 | 284 |
| 319 | 163.1 2.39 % |
03-03-2025 12:15:00 Monday |
6836.9 7000 |
7000 | 6836.9 | 628 |
| 320 | -47.8 -0.69 % |
03-03-2025 11:15:00 Monday |
6893.5 6845.7 |
6925 | 6821 | 139 |
| 321 | 40.4 0.59 % |
03-03-2025 10:15:00 Monday |
6871 6911.4 |
6936 | 6855.05 | 233 |
| 322 | -19.55 -0.28 % |
03-03-2025 09:15:00 Monday |
6901.7 6882.15 |
7065 | 6870.9 | 701 |
| 323 | 13.75 0.2 % |
28-02-2025 15:15:00 Friday |
7001.3 7015.05 |
7049.95 | 6968.55 | 335 |
| 324 | -13 -0.19 % |
28-02-2025 14:15:00 Friday |
7013.25 7000.25 |
7039 | 6902 | 1803 |
| 325 | -19.45 -0.28 % |
28-02-2025 13:15:00 Friday |
7033 7013.55 |
7040.15 | 6974 | 838 |
| 326 | 32.7 0.47 % |
28-02-2025 12:15:00 Friday |
6991.75 7024.45 |
7046.6 | 6991.75 | 488 |
| 327 | -57.65 -0.82 % |
28-02-2025 11:15:00 Friday |
7046.7 6989.05 |
7079 | 6974.85 | 612 |
| 328 | -28.15 -0.4 % |
28-02-2025 10:15:00 Friday |
7080 7051.85 |
7111 | 7029.9 | 1721 |
| 329 | -148.05 -2.06 % |
28-02-2025 09:15:00 Friday |
7200.05 7052 |
7293.4 | 6919.75 | 3603 |
| 330 | 5.7 0.08 % |
27-02-2025 15:15:00 Thursday |
7379.3 7385 |
7401.1 | 7372 | 77 |
| 331 | 25.15 0.34 % |
27-02-2025 14:15:00 Thursday |
7362.85 7388 |
7388.5 | 7361.25 | 197 |
| 332 | 17.55 0.24 % |
27-02-2025 13:15:00 Thursday |
7348.2 7365.75 |
7378.35 | 7334.9 | 177 |
| 333 | -26.4 -0.36 % |
27-02-2025 12:15:00 Thursday |
7356.9 7330.5 |
7366.45 | 7330.5 | 128 |
| 334 | -70.5 -0.95 % |
27-02-2025 11:15:00 Thursday |
7404.05 7333.55 |
7404.05 | 7333.55 | 92 |
| 335 | 13.8 0.19 % |
27-02-2025 10:15:00 Thursday |
7403 7416.8 |
7432.75 | 7395.3 | 432 |
| 336 | 82.85 1.13 % |
27-02-2025 09:15:00 Thursday |
7325 7407.85 |
7425 | 7288.55 | 342 |
| 337 | -15.9 -0.22 % |
25-02-2025 15:15:00 Tuesday |
7316 7300.1 |
7346.95 | 7300.1 | 245 |
| 338 | -33.3 -0.45 % |
25-02-2025 14:15:00 Tuesday |
7348.85 7315.55 |
7352.25 | 7300 | 364 |
| 339 | 11.2 0.15 % |
25-02-2025 13:15:00 Tuesday |
7335.8 7347 |
7347 | 7304.55 | 228 |
| 340 | -19.95 -0.27 % |
25-02-2025 12:15:00 Tuesday |
7362 7342.05 |
7373.45 | 7323.15 | 417 |
| 341 | 55.2 0.76 % |
25-02-2025 11:15:00 Tuesday |
7306.8 7362 |
7362 | 7299.95 | 1609 |
| 342 | 49.5 0.68 % |
25-02-2025 10:15:00 Tuesday |
7250 7299.5 |
7334.6 | 7219.15 | 1687 |
| 343 | 88.05 1.23 % |
25-02-2025 09:15:00 Tuesday |
7154.95 7243 |
7266.9 | 7091.5 | 1225 |
| 344 | 62.45 0.87 % |
24-02-2025 15:15:00 Monday |
7152.55 7215 |
7215 | 7149.5 | 960 |
| 345 | -36.45 -0.51 % |
24-02-2025 14:15:00 Monday |
7195.85 7159.4 |
7195.85 | 7134 | 1117 |
| 346 | -35.7 -0.49 % |
24-02-2025 13:15:00 Monday |
7218.1 7182.4 |
7221.4 | 7163.7 | 325 |
| 347 | -18.55 -0.26 % |
24-02-2025 12:15:00 Monday |
7235.45 7216.9 |
7247.7 | 7189 | 989 |
| 348 | -39.55 -0.54 % |
24-02-2025 11:15:00 Monday |
7280 7240.45 |
7305.1 | 7219.8 | 1784 |
| 349 | -112.85 -1.52 % |
24-02-2025 10:15:00 Monday |
7402.45 7289.6 |
7402.45 | 7280.75 | 724 |
| 350 | 25.1 0.34 % |
24-02-2025 09:15:00 Monday |
7377.35 7402.45 |
7459.15 | 7365 | 527 |
| 351 | -26.25 -0.35 % |
21-02-2025 15:15:00 Friday |
7531.65 7505.4 |
7542.25 | 7505.4 | 192 |
| 352 | -22.1 -0.29 % |
21-02-2025 14:15:00 Friday |
7559.7 7537.6 |
7571.4 | 7532.8 | 293 |
| 353 | -11.7 -0.15 % |
21-02-2025 13:15:00 Friday |
7584 7572.3 |
7584 | 7519.05 | 165 |
| 354 | 19.4 0.26 % |
21-02-2025 12:15:00 Friday |
7555.85 7575.25 |
7597.7 | 7555.85 | 171 |
| 355 | 39.25 0.52 % |
21-02-2025 11:15:00 Friday |
7520 7559.25 |
7599.25 | 7518.35 | 200 |
| 356 | -82.6 -1.09 % |
21-02-2025 10:15:00 Friday |
7602.6 7520 |
7614.6 | 7520 | 368 |
| 357 | -29.35 -0.38 % |
21-02-2025 09:15:00 Friday |
7637.9 7608.55 |
7832.85 | 7608.5 | 781 |
| 358 | 19.65 0.26 % |
20-02-2025 15:15:00 Thursday |
7680.35 7700 |
7709.5 | 7671 | 79 |
| 359 | 62.45 0.82 % |
20-02-2025 14:15:00 Thursday |
7617.9 7680.35 |
7686.4 | 7617.9 | 317 |
| 360 | 42.7 0.56 % |
20-02-2025 13:15:00 Thursday |
7577 7619.7 |
7619.7 | 7566.35 | 50 |
| 361 | -7 -0.09 % |
20-02-2025 12:15:00 Thursday |
7572 7565 |
7579.05 | 7559.3 | 87 |
| 362 | 12 0.16 % |
20-02-2025 11:15:00 Thursday |
7573.85 7585.85 |
7585.85 | 7573.85 | 2 |
| 363 | -29 -0.38 % |
20-02-2025 10:15:00 Thursday |
7616.8 7587.8 |
7616.8 | 7576.95 | 30 |
| 364 | 79.45 1.05 % |
20-02-2025 09:15:00 Thursday |
7543.55 7623 |
7623 | 7543.55 | 168 |
| 365 | -22.4 -0.29 % |
19-02-2025 15:15:00 Wednesday |
7603.1 7580.7 |
7603.1 | 7580.7 | 120 |
| 366 | 32.75 0.43 % |
19-02-2025 14:15:00 Wednesday |
7566.45 7599.2 |
7603.4 | 7566.45 | 79 |
| 367 | -35.15 -0.46 % |
19-02-2025 13:15:00 Wednesday |
7620.1 7584.95 |
7620.1 | 7565.65 | 254 |
| 368 | -39.95 -0.52 % |
19-02-2025 12:15:00 Wednesday |
7652 7612.05 |
7653.1 | 7606.7 | 109 |
| 369 | 15.8 0.21 % |
19-02-2025 11:15:00 Wednesday |
7629 7644.8 |
7651.95 | 7613.3 | 113 |
| 370 | 0.25 0 % |
19-02-2025 10:15:00 Wednesday |
7629 7629.25 |
7649.55 | 7582.2 | 184 |
| 371 | 37.05 0.49 % |
19-02-2025 09:15:00 Wednesday |
7577.95 7615 |
7643.9 | 7488.85 | 475 |
| 372 | -6.6 -0.09 % |
18-02-2025 15:15:00 Tuesday |
7561.6 7555 |
7561.6 | 7548.8 | 113 |
| 373 | 100.55 1.35 % |
18-02-2025 14:15:00 Tuesday |
7472.95 7573.5 |
7578.5 | 7472.95 | 337 |
| 374 | 39 0.52 % |
18-02-2025 13:15:00 Tuesday |
7433.95 7472.95 |
7472.95 | 7419.95 | 86 |
| 375 | 23.8 0.32 % |
18-02-2025 12:15:00 Tuesday |
7383.75 7407.55 |
7432.1 | 7382.15 | 505 |
| 376 | 6.9 0.09 % |
18-02-2025 11:15:00 Tuesday |
7366.1 7373 |
7430.45 | 7366.1 | 46 |
| 377 | -4.95 -0.07 % |
18-02-2025 10:15:00 Tuesday |
7395.4 7390.45 |
7446.3 | 7350 | 396 |
| 378 | 21.45 0.29 % |
18-02-2025 09:15:00 Tuesday |
7379 7400.45 |
7424.1 | 7361.85 | 182 |
| 379 | 41.4 0.56 % |
17-02-2025 15:15:00 Monday |
7342.55 7383.95 |
7383.95 | 7327.85 | 118 |
| 380 | 12.2 0.17 % |
17-02-2025 14:15:00 Monday |
7332 7344.2 |
7353.65 | 7318.35 | 141 |
| 381 | 6.3 0.09 % |
17-02-2025 13:15:00 Monday |
7325.7 7332 |
7339 | 7325.7 | 147 |
| 382 | 22.75 0.31 % |
17-02-2025 12:15:00 Monday |
7331.35 7354.1 |
7367.3 | 7315 | 184 |
| 383 | -13.05 -0.18 % |
17-02-2025 11:15:00 Monday |
7332.35 7319.3 |
7338.8 | 7315 | 62 |
| 384 | 24.6 0.34 % |
17-02-2025 10:15:00 Monday |
7290.4 7315 |
7399.25 | 7280.1 | 173 |
| 385 | -158.85 -2.13 % |
17-02-2025 09:15:00 Monday |
7449.95 7291.1 |
7450 | 7239 | 713 |
| 386 | -18 -0.24 % |
14-02-2025 15:15:00 Friday |
7485.7 7467.7 |
7485.7 | 7452.2 | 128 |
| 387 | 28.4 0.38 % |
14-02-2025 14:15:00 Friday |
7457.95 7486.35 |
7531.7 | 7457.15 | 465 |
| 388 | -64.9 -0.86 % |
14-02-2025 13:15:00 Friday |
7516.4 7451.5 |
7516.4 | 7443.85 | 173 |
| 389 | -28.85 -0.38 % |
14-02-2025 12:15:00 Friday |
7520.9 7492.05 |
7542.75 | 7473.35 | 558 |
| 390 | 15.8 0.21 % |
14-02-2025 11:15:00 Friday |
7500 7515.8 |
7546.4 | 7498.45 | 483 |
| 391 | -8.45 -0.11 % |
14-02-2025 10:15:00 Friday |
7522.45 7514 |
7570.85 | 7469.45 | 519 |
| 392 | -79.2 -1.04 % |
14-02-2025 09:15:00 Friday |
7612.15 7532.95 |
7653.6 | 7513.9 | 426 |
| 393 | -20.75 -0.27 % |
13-02-2025 15:15:00 Thursday |
7623.85 7603.1 |
7627.85 | 7603.1 | 125 |
| 394 | -18.55 -0.24 % |
13-02-2025 14:15:00 Thursday |
7656.3 7637.75 |
7676.3 | 7631.3 | 86 |
| 395 | -29.95 -0.39 % |
13-02-2025 13:15:00 Thursday |
7685.95 7656 |
7685.95 | 7654.9 | 212 |
| 396 | -4.9 -0.06 % |
13-02-2025 12:15:00 Thursday |
7688.9 7684 |
7695.7 | 7679.3 | 35 |
| 397 | -13.5 -0.18 % |
13-02-2025 11:15:00 Thursday |
7680 7666.5 |
7700 | 7666.5 | 81 |
| 398 | -17.5 -0.23 % |
13-02-2025 10:15:00 Thursday |
7680 7662.5 |
7685.4 | 7635.25 | 163 |
| 399 | 83.8 1.11 % |
13-02-2025 09:15:00 Thursday |
7578.55 7662.35 |
7678.9 | 7568.5 | 496 |
| 400 | -10.5 -0.14 % |
12-02-2025 15:15:00 Wednesday |
7583.1 7572.6 |
7593.95 | 7572.6 | 112 |
| 401 | 7.75 0.1 % |
12-02-2025 14:15:00 Wednesday |
7578.35 7586.1 |
7591.8 | 7535.3 | 72 |
| 402 | -47.25 -0.62 % |
12-02-2025 13:15:00 Wednesday |
7616 7568.75 |
7639.55 | 7568.75 | 134 |
| 403 | 24 0.32 % |
12-02-2025 12:15:00 Wednesday |
7608 7632 |
7644.4 | 7594 | 208 |
| 404 | 31 0.41 % |
12-02-2025 11:15:00 Wednesday |
7572.5 7603.5 |
7614 | 7560 | 120 |
| 405 | 105.9 1.42 % |
12-02-2025 10:15:00 Wednesday |
7440 7545.9 |
7592.05 | 7440 | 410 |
| 406 | -112.6 -1.49 % |
12-02-2025 09:15:00 Wednesday |
7553.95 7441.35 |
7556.35 | 7395.3 | 442 |
| 407 | -12.8 -0.17 % |
11-02-2025 15:15:00 Tuesday |
7553.35 7540.55 |
7553.35 | 7524.05 | 93 |
| 408 | 16.6 0.22 % |
11-02-2025 14:15:00 Tuesday |
7535.35 7551.95 |
7557.8 | 7498.75 | 118 |
| 409 | 7 0.09 % |
11-02-2025 13:15:00 Tuesday |
7509.75 7516.75 |
7561.9 | 7509.75 | 60 |
| 410 | -41.55 -0.55 % |
11-02-2025 12:15:00 Tuesday |
7551.7 7510.15 |
7561.15 | 7510.15 | 87 |
| 411 | 7.75 0.1 % |
11-02-2025 11:15:00 Tuesday |
7559.55 7567.3 |
7585 | 7554.55 | 119 |
| 412 | -88.15 -1.15 % |
11-02-2025 10:15:00 Tuesday |
7634.15 7546 |
7664.7 | 7541.35 | 207 |
| 413 | -125.55 -1.61 % |
11-02-2025 09:15:00 Tuesday |
7784.5 7658.95 |
7809.95 | 7640.55 | 439 |
| 414 | -2.25 -0.03 % |
10-02-2025 15:15:00 Monday |
7789.75 7787.5 |
7799.2 | 7773.2 | 155 |
| 415 | 40.65 0.53 % |
10-02-2025 14:15:00 Monday |
7732.8 7773.45 |
7839.2 | 7729.5 | 433 |
| 416 | -28.6 -0.37 % |
10-02-2025 13:15:00 Monday |
7750 7721.4 |
7768.3 | 7705.55 | 249 |
| 417 | -24 -0.31 % |
10-02-2025 12:15:00 Monday |
7784 7760 |
7784 | 7750 | 102 |
| 418 | -29.9 -0.38 % |
10-02-2025 11:15:00 Monday |
7813.95 7784.05 |
7813.95 | 7770 | 54 |
| 419 | -27.1 -0.35 % |
10-02-2025 10:15:00 Monday |
7827.7 7800.6 |
7846.8 | 7788.3 | 327 |
| 420 | -89 -1.13 % |
10-02-2025 09:15:00 Monday |
7907.6 7818.6 |
7913.95 | 7776.6 | 425 |
| 421 | 16 0.2 % |
07-02-2025 15:15:00 Friday |
7856 7872 |
7889.1 | 7848.95 | 220 |
| 422 | 48.35 0.62 % |
07-02-2025 14:15:00 Friday |
7793.05 7841.4 |
7863.5 | 7783.7 | 1130 |
| 423 | -34.7 -0.44 % |
07-02-2025 13:15:00 Friday |
7837.7 7803 |
7850 | 7783 | 1176 |
| 424 | -33 -0.42 % |
07-02-2025 12:15:00 Friday |
7858.05 7825.05 |
7878.45 | 7824.45 | 660 |
| 425 | -85.05 -1.07 % |
07-02-2025 11:15:00 Friday |
7943.05 7858 |
7950 | 7858 | 818 |
| 426 | -82.9 -1.03 % |
07-02-2025 10:15:00 Friday |
8015.1 7932.2 |
8015.1 | 7858 | 324 |
| 427 | -30.05 -0.37 % |
07-02-2025 09:15:00 Friday |
8053.55 8023.5 |
8128.7 | 7965.15 | 494 |
| 428 | -6.25 -0.08 % |
06-02-2025 15:15:00 Thursday |
8041.25 8035 |
8066.95 | 8029.6 | 515 |
| 429 | -22.3 -0.28 % |
06-02-2025 14:15:00 Thursday |
8060.05 8037.75 |
8079.6 | 8027 | 2827 |
| 430 | 15.3 0.19 % |
06-02-2025 13:15:00 Thursday |
8052.15 8067.45 |
8114 | 8050.4 | 731 |
| 431 | -104.15 -1.28 % |
06-02-2025 12:15:00 Thursday |
8166.15 8062 |
8167.85 | 8050.05 | 1009 |
| 432 | 146.95 1.83 % |
06-02-2025 11:15:00 Thursday |
8026.45 8173.4 |
8174.35 | 8001.05 | 2354 |
| 433 | -47.1 -0.58 % |
06-02-2025 10:15:00 Thursday |
8086 8038.9 |
8109.2 | 8021 | 763 |
| 434 | -10.8 -0.13 % |
06-02-2025 09:15:00 Thursday |
8101 8090.2 |
8181.25 | 8021.55 | 3926 |
| 435 | -51.55 -0.65 % |
05-02-2025 15:15:00 Wednesday |
7958.75 7907.2 |
7968 | 7902.05 | 179 |
| 436 | 146.05 1.87 % |
05-02-2025 14:15:00 Wednesday |
7813.05 7959.1 |
7963.55 | 7799.4 | 1784 |
| 437 | -117.75 -1.48 % |
05-02-2025 13:15:00 Wednesday |
7945.95 7828.2 |
7952.75 | 7735.8 | 2597 |
| 438 | 17.75 0.22 % |
05-02-2025 12:15:00 Wednesday |
7944.95 7962.7 |
7988.7 | 7915.6 | 832 |
| 439 | 101.7 1.3 % |
05-02-2025 11:15:00 Wednesday |
7842.35 7944.05 |
7960.35 | 7842.35 | 1037 |
| 440 | -1.4 -0.02 % |
05-02-2025 10:15:00 Wednesday |
7840.4 7839 |
7887 | 7839 | 319 |
| 441 | 155.3 2.02 % |
05-02-2025 09:15:00 Wednesday |
7704.25 7859.55 |
7889.55 | 7704.25 | 494 |
| 442 | -6.2 -0.08 % |
04-02-2025 15:15:00 Tuesday |
7705.2 7699 |
7707.85 | 7698.1 | 69 |
| 443 | 0.55 0.01 % |
04-02-2025 14:15:00 Tuesday |
7699.6 7700.15 |
7723.25 | 7696.05 | 222 |
| 444 | 19.8 0.26 % |
04-02-2025 13:15:00 Tuesday |
7695.75 7715.55 |
7724.6 | 7695.75 | 223 |
| 445 | -5.45 -0.07 % |
04-02-2025 12:15:00 Tuesday |
7712 7706.55 |
7712 | 7698 | 19 |
| 446 | 15.7 0.2 % |
04-02-2025 11:15:00 Tuesday |
7679 7694.7 |
7719.55 | 7672.8 | 327 |
| 447 | -43 -0.56 % |
04-02-2025 10:15:00 Tuesday |
7712 7669 |
7712 | 7637.05 | 191 |
| 448 | -83.15 -1.07 % |
04-02-2025 09:15:00 Tuesday |
7786.4 7703.25 |
7836.75 | 7703.25 | 211 |
| 449 | -14 -0.18 % |
03-02-2025 15:15:00 Monday |
7722.55 7708.55 |
7724.05 | 7708.55 | 1185 |
| 450 | -16.9 -0.22 % |
03-02-2025 14:15:00 Monday |
7739.75 7722.85 |
7746 | 7666.45 | 3265 |
| 451 | -60.1 -0.77 % |
03-02-2025 13:15:00 Monday |
7800.05 7739.95 |
7800.05 | 7713.25 | 3367 |
| 452 | -13.95 -0.18 % |
03-02-2025 12:15:00 Monday |
7805.15 7791.2 |
7813.4 | 7751.75 | 161 |
| 453 | 28.7 0.37 % |
03-02-2025 11:15:00 Monday |
7823.9 7852.6 |
7890.9 | 7800 | 43 |
| 454 | -49.35 -0.63 % |
03-02-2025 10:15:00 Monday |
7856 7806.65 |
7863.3 | 7799.5 | 112 |
| 455 | 67.4 0.87 % |
03-02-2025 09:15:00 Monday |
7775.5 7842.9 |
7842.9 | 7716 | 967 |
| 456 | -2.4 -0.03 % |
01-02-2025 15:15:00 Saturday |
7778.1 7775.7 |
7798.45 | 7765.6 | 589 |
| 457 | -21.9 -0.28 % |
01-02-2025 14:15:00 Saturday |
7800 7778.1 |
7878 | 7760.8 | 402 |
| 458 | 202.85 2.67 % |
01-02-2025 13:15:00 Saturday |
7595.3 7798.15 |
7798.15 | 7586.85 | 502 |
| 459 | -37.45 -0.49 % |
01-02-2025 12:15:00 Saturday |
7632.75 7595.3 |
7671.9 | 7595.3 | 274 |
| 460 | -4.45 -0.06 % |
01-02-2025 11:15:00 Saturday |
7663.65 7659.2 |
7680.3 | 7580 | 353 |
| 461 | -22.75 -0.3 % |
01-02-2025 10:15:00 Saturday |
7652.8 7630.05 |
7669.55 | 7630.05 | 120 |
| 462 | -57.4 -0.74 % |
01-02-2025 09:15:00 Saturday |
7723.2 7665.8 |
7815.85 | 7660 | 253 |
| 463 | -3 -0.04 % |
31-01-2025 15:15:00 Friday |
7727 7724 |
7727 | 7700.85 | 87 |
| 464 | 37.35 0.49 % |
31-01-2025 14:15:00 Friday |
7687.2 7724.55 |
7744 | 7687.2 | 156 |
| 465 | 0.4 0.01 % |
31-01-2025 13:15:00 Friday |
7685.2 7685.6 |
7696.6 | 7685.2 | 141 |
| 466 | -12.95 -0.17 % |
31-01-2025 12:15:00 Friday |
7729.7 7716.75 |
7729.7 | 7705.9 | 23 |
| 467 | 42.7 0.56 % |
31-01-2025 11:15:00 Friday |
7687 7729.7 |
7745.7 | 7685.15 | 210 |
| 468 | 31.5 0.41 % |
31-01-2025 10:15:00 Friday |
7676.05 7707.55 |
7729.15 | 7676.05 | 510 |
| 469 | 73.8 0.97 % |
31-01-2025 09:15:00 Friday |
7626.2 7700 |
7731 | 7626.2 | 368 |
| 470 | -32.2 -0.42 % |
30-01-2025 15:15:00 Thursday |
7642.25 7610.05 |
7643.15 | 7607 | 190 |
| 471 | 79.9 1.06 % |
30-01-2025 14:15:00 Thursday |
7559.05 7638.95 |
7644.55 | 7558.05 | 531 |
| 472 | -40.9 -0.54 % |
30-01-2025 13:15:00 Thursday |
7599.95 7559.05 |
7611.45 | 7550 | 1521 |
| 473 | -14.55 -0.19 % |
30-01-2025 12:15:00 Thursday |
7614.3 7599.75 |
7662.95 | 7599.75 | 415 |
| 474 | 84.3 1.12 % |
30-01-2025 11:15:00 Thursday |
7541.95 7626.25 |
7680 | 7531 | 1594 |
| 475 | -60 -0.79 % |
30-01-2025 10:15:00 Thursday |
7620 7560 |
7622.05 | 7507.55 | 980 |
| 476 | 160 2.14 % |
30-01-2025 09:15:00 Thursday |
7460 7620 |
7620 | 7460 | 972 |
| 477 | 18.35 0.25 % |
29-01-2025 15:15:00 Wednesday |
7441.95 7460.3 |
7494.95 | 7440.5 | 293 |
| 478 | 33.05 0.45 % |
29-01-2025 14:15:00 Wednesday |
7406.95 7440 |
7447 | 7395.8 | 428 |
| 479 | 35.15 0.48 % |
29-01-2025 13:15:00 Wednesday |
7356.7 7391.85 |
7413.45 | 7356.7 | 148 |
| 480 | -39 -0.53 % |
29-01-2025 12:15:00 Wednesday |
7397.75 7358.75 |
7404.7 | 7358.75 | 198 |
| 481 | 0.35 0 % |
29-01-2025 11:15:00 Wednesday |
7394.7 7395.05 |
7412.4 | 7362.35 | 520 |
| 482 | 20.45 0.28 % |
29-01-2025 10:15:00 Wednesday |
7374.85 7395.3 |
7415.85 | 7374.85 | 567 |
| 483 | 241.4 3.38 % |
29-01-2025 09:15:00 Wednesday |
7133.6 7375 |
7411.95 | 7133.6 | 1013 |
| 484 | -10.25 -0.14 % |
28-01-2025 15:15:00 Tuesday |
7158.45 7148.2 |
7160.9 | 7133.75 | 111 |
| 485 | -31.6 -0.44 % |
28-01-2025 14:15:00 Tuesday |
7192.4 7160.8 |
7209.95 | 7133 | 183 |
| 486 | 36.3 0.51 % |
28-01-2025 13:15:00 Tuesday |
7163.7 7200 |
7200 | 7161.55 | 124 |
| 487 | -8.85 -0.12 % |
28-01-2025 12:15:00 Tuesday |
7156.1 7147.25 |
7174.6 | 7130.5 | 316 |
| 488 | 132.3 1.89 % |
28-01-2025 11:15:00 Tuesday |
7013.65 7145.95 |
7158.3 | 7013.65 | 392 |
| 489 | 4.55 0.07 % |
28-01-2025 10:15:00 Tuesday |
6995.5 7000.05 |
7012.45 | 6990.05 | 76 |
| 490 | -132.3 -1.86 % |
28-01-2025 09:15:00 Tuesday |
7115 6982.7 |
7115 | 6963.95 | 347 |
| 491 | -20.1 -0.29 % |
27-01-2025 15:15:00 Monday |
7010.1 6990 |
7024.15 | 6990 | 125 |
| 492 | 20.1 0.29 % |
27-01-2025 14:15:00 Monday |
6990 7010.1 |
7029.55 | 6947.15 | 570 |
| 493 | -140.6 -1.97 % |
27-01-2025 13:15:00 Monday |
7139.55 6998.95 |
7139.55 | 6968.8 | 634 |
| 494 | -58.5 -0.81 % |
27-01-2025 12:15:00 Monday |
7189.8 7131.3 |
7189.8 | 7108.25 | 212 |
| 495 | 6.75 0.09 % |
27-01-2025 11:15:00 Monday |
7174 7180.75 |
7190 | 7162.75 | 144 |
| 496 | -62.15 -0.86 % |
27-01-2025 10:15:00 Monday |
7244.15 7182 |
7248.1 | 7170.6 | 161 |
| 497 | -122.05 -1.65 % |
27-01-2025 09:15:00 Monday |
7378.05 7256 |
7378.05 | 7210.95 | 534 |
| 498 | -15.35 -0.21 % |
24-01-2025 15:15:00 Friday |
7442.05 7426.7 |
7455.85 | 7426.7 | 117 |
| 499 | -10.6 -0.14 % |
24-01-2025 14:15:00 Friday |
7451.25 7440.65 |
7461.4 | 7428.15 | 116 |
| 500 | -16.9 -0.23 % |
24-01-2025 13:15:00 Friday |
7463 7446.1 |
7465 | 7445.9 | 117 |
| 501 | -35.35 -0.47 % |
24-01-2025 12:15:00 Friday |
7519.1 7483.75 |
7519.1 | 7460 | 94 |
| 502 | -6.3 -0.08 % |
24-01-2025 11:15:00 Friday |
7514.65 7508.35 |
7529.45 | 7506.65 | 60 |
| 503 | 51.55 0.69 % |
24-01-2025 10:15:00 Friday |
7445.15 7496.7 |
7500 | 7445 | 380 |
| 504 | -22.15 -0.3 % |
24-01-2025 09:15:00 Friday |
7500 7477.85 |
7562.75 | 7449.7 | 640 |
| 505 | -10.05 -0.13 % |
23-01-2025 15:15:00 Thursday |
7544.55 7534.5 |
7544.55 | 7508.25 | 302 |
| 506 | 10.1 0.13 % |
23-01-2025 14:15:00 Thursday |
7531.65 7541.75 |
7549.1 | 7514.2 | 543 |
| 507 | -51.9 -0.68 % |
23-01-2025 13:15:00 Thursday |
7595.6 7543.7 |
7596.85 | 7524.8 | 345 |
| 508 | 50.6 0.67 % |
23-01-2025 12:15:00 Thursday |
7551.85 7602.45 |
7602.45 | 7551.85 | 231 |
| 509 | 2.5 0.03 % |
23-01-2025 11:15:00 Thursday |
7556.8 7559.3 |
7600.45 | 7514.8 | 573 |
| 510 | 36.2 0.48 % |
23-01-2025 10:15:00 Thursday |
7510.4 7546.6 |
7575 | 7477.7 | 666 |
| 511 | 378.2 5.3 % |
23-01-2025 09:15:00 Thursday |
7132 7510.2 |
7563 | 7132 | 1785 |
| 512 | 8.55 0.12 % |
22-01-2025 15:15:00 Wednesday |
7241.25 7249.8 |
7249.8 | 7232.15 | 230 |
| 513 | 68.1 0.95 % |
22-01-2025 14:15:00 Wednesday |
7179.4 7247.5 |
7247.5 | 7179.4 | 407 |
| 514 | 7.5 0.1 % |
22-01-2025 13:15:00 Wednesday |
7173.1 7180.6 |
7181.75 | 7146.05 | 201 |
| 515 | -102.6 -1.41 % |
22-01-2025 12:15:00 Wednesday |
7257.85 7155.25 |
7257.85 | 7130.7 | 473 |
| 516 | -70.85 -0.97 % |
22-01-2025 11:15:00 Wednesday |
7305 7234.15 |
7311 | 7234.15 | 314 |
| 517 | -65.8 -0.89 % |
22-01-2025 10:15:00 Wednesday |
7376.8 7311 |
7410.1 | 7311 | 217 |
| 518 | -90.15 -1.21 % |
22-01-2025 09:15:00 Wednesday |
7480.45 7390.3 |
7519.95 | 7379.3 | 717 |
| 519 | 7.05 0.09 % |
21-01-2025 15:15:00 Tuesday |
7456.3 7463.35 |
7469.2 | 7450 | 293 |
| 520 | -1.25 -0.02 % |
21-01-2025 14:15:00 Tuesday |
7455 7453.75 |
7465.25 | 7437.85 | 265 |
| 521 | -2.55 -0.03 % |
21-01-2025 13:15:00 Tuesday |
7465.55 7463 |
7499.45 | 7463 | 62 |
| 522 | -2 -0.03 % |
21-01-2025 12:15:00 Tuesday |
7472 7470 |
7493.4 | 7463.3 | 188 |
| 523 | 17.05 0.23 % |
21-01-2025 11:15:00 Tuesday |
7480.1 7497.15 |
7536 | 7465 | 87 |
| 524 | 0.05 0 % |
21-01-2025 10:15:00 Tuesday |
7476.65 7476.7 |
7507.45 | 7420.2 | 1797 |
| 525 | -270 -3.49 % |
21-01-2025 09:15:00 Tuesday |
7740 7470 |
7740 | 7459.3 | 1238 |
| 526 | -167.4 -2.14 % |
20-01-2025 15:15:00 Monday |
7809.9 7642.5 |
7809.9 | 7642.5 | 244 |
| 527 | -11.5 -0.15 % |
20-01-2025 14:15:00 Monday |
7830 7818.5 |
7848 | 7795.45 | 160 |
| 528 | 35.45 0.45 % |
20-01-2025 13:15:00 Monday |
7798.9 7834.35 |
7834.35 | 7783.95 | 195 |
| 529 | 24.65 0.32 % |
20-01-2025 12:15:00 Monday |
7765.35 7790 |
7795.7 | 7754.4 | 234 |
| 530 | 31.8 0.41 % |
20-01-2025 11:15:00 Monday |
7730.65 7762.45 |
7779 | 7730.65 | 192 |
| 531 | 17.95 0.23 % |
20-01-2025 10:15:00 Monday |
7719 7736.95 |
7736.95 | 7715.35 | 160 |
| 532 | -51.4 -0.66 % |
20-01-2025 09:15:00 Monday |
7755 7703.6 |
7795.95 | 7686.45 | 440 |
| 533 | 6.4 0.08 % |
17-01-2025 15:15:00 Friday |
7731.4 7737.8 |
7746.65 | 7715.55 | 119 |
| 534 | 19.75 0.26 % |
17-01-2025 14:15:00 Friday |
7718.25 7738 |
7777 | 7718.25 | 313 |
| 535 | -31.8 -0.41 % |
17-01-2025 13:15:00 Friday |
7747.1 7715.3 |
7753.2 | 7699.1 | 149 |
| 536 | 1.65 0.02 % |
17-01-2025 12:15:00 Friday |
7750 7751.65 |
7761.65 | 7719.95 | 86 |
| 537 | 56.3 0.73 % |
17-01-2025 11:15:00 Friday |
7706.95 7763.25 |
7763.25 | 7704.5 | 199 |
| 538 | -46.45 -0.6 % |
17-01-2025 10:15:00 Friday |
7747.65 7701.2 |
7775 | 7689.25 | 378 |
| 539 | 73.5 0.96 % |
17-01-2025 09:15:00 Friday |
7687.35 7760.85 |
7776.95 | 7622.05 | 1195 |
| 540 | 3.4 0.04 % |
16-01-2025 15:15:00 Thursday |
7630 7633.4 |
7637.55 | 7606.15 | 172 |
| 541 | 4.4 0.06 % |
16-01-2025 14:15:00 Thursday |
7637 7641.4 |
7645.85 | 7618 | 78 |
| 542 | -9.7 -0.13 % |
16-01-2025 13:15:00 Thursday |
7629.2 7619.5 |
7632.3 | 7618.35 | 104 |
| 543 | -48 -0.62 % |
16-01-2025 12:15:00 Thursday |
7681 7633 |
7685.95 | 7633 | 52 |
| 544 | -50.4 -0.65 % |
16-01-2025 11:15:00 Thursday |
7721.15 7670.75 |
7735.9 | 7670.75 | 162 |
| 545 | 41.15 0.54 % |
16-01-2025 10:15:00 Thursday |
7680 7721.15 |
7738 | 7678 | 372 |
| 546 | 225 3.02 % |
16-01-2025 09:15:00 Thursday |
7455 7680 |
7755.8 | 7455 | 1047 |
| 547 | -0.65 -0.01 % |
15-01-2025 15:15:00 Wednesday |
7450.15 7449.5 |
7471.8 | 7440 | 261 |
| 548 | 34.3 0.46 % |
15-01-2025 14:15:00 Wednesday |
7415.85 7450.15 |
7463.15 | 7415.85 | 254 |
| 549 | -3.95 -0.05 % |
15-01-2025 13:15:00 Wednesday |
7414.25 7410.3 |
7418.15 | 7379.55 | 460 |
| 550 | -52.2 -0.7 % |
15-01-2025 12:15:00 Wednesday |
7492.2 7440 |
7500 | 7440 | 139 |
| 551 | 45.6 0.61 % |
15-01-2025 11:15:00 Wednesday |
7446.6 7492.2 |
7503 | 7446.6 | 334 |
| 552 | -8.1 -0.11 % |
15-01-2025 10:15:00 Wednesday |
7460 7451.9 |
7500 | 7433.75 | 655 |
| 553 | -10.05 -0.13 % |
15-01-2025 09:15:00 Wednesday |
7470.05 7460 |
7503.25 | 7306 | 936 |
| 554 | 4.9 0.07 % |
14-01-2025 15:15:00 Tuesday |
7460.1 7465 |
7483 | 7455.8 | 135 |
| 555 | 21.95 0.3 % |
14-01-2025 14:15:00 Tuesday |
7435.5 7457.45 |
7494.85 | 7431.8 | 213 |
| 556 | 13.2 0.18 % |
14-01-2025 13:15:00 Tuesday |
7396.3 7409.5 |
7410 | 7387.7 | 136 |
| 557 | -91 -1.22 % |
14-01-2025 12:15:00 Tuesday |
7487.2 7396.2 |
7487.2 | 7396.2 | 391 |
| 558 | -15.5 -0.21 % |
14-01-2025 11:15:00 Tuesday |
7528.3 7512.8 |
7546 | 7453.05 | 246 |
| 559 | 60.8 0.82 % |
14-01-2025 10:15:00 Tuesday |
7459.2 7520 |
7540 | 7384 | 454 |
| 560 | 191.45 2.63 % |
14-01-2025 09:15:00 Tuesday |
7270.05 7461.5 |
7483.35 | 7270.05 | 484 |
| 561 | -13.8 -0.19 % |
13-01-2025 15:15:00 Monday |
7265 7251.2 |
7271.75 | 7225 | 420 |
| 562 | -15 -0.21 % |
13-01-2025 14:15:00 Monday |
7280 7265 |
7282.9 | 7209 | 1460 |
| 563 | -80.35 -1.09 % |
13-01-2025 13:15:00 Monday |
7360.35 7280 |
7360.35 | 7280 | 526 |
| 564 | -85.6 -1.16 % |
13-01-2025 12:15:00 Monday |
7406.7 7321.1 |
7425 | 7321.1 | 597 |
| 565 | -59.5 -0.8 % |
13-01-2025 11:15:00 Monday |
7461.8 7402.3 |
7495 | 7402.3 | 611 |
| 566 | -98.3 -1.3 % |
13-01-2025 10:15:00 Monday |
7556 7457.7 |
7569.3 | 7457.65 | 527 |
| 567 | -87.4 -1.14 % |
13-01-2025 09:15:00 Monday |
7642.4 7555 |
7745.4 | 7530 | 1106 |
| 568 | 5.45 0.07 % |
10-01-2025 15:15:00 Friday |
7827.85 7833.3 |
7849.4 | 7825.4 | 250 |
| 569 | -31.9 -0.41 % |
10-01-2025 14:15:00 Friday |
7871 7839.1 |
7889.9 | 7821.15 | 777 |
| 570 | -64.7 -0.81 % |
10-01-2025 13:15:00 Friday |
7940 7875.3 |
7940 | 7864.35 | 464 |
| 571 | 46.5 0.59 % |
10-01-2025 12:15:00 Friday |
7923.4 7969.9 |
7983.8 | 7901.1 | 303 |
| 572 | -8.85 -0.11 % |
10-01-2025 11:15:00 Friday |
7912.5 7903.65 |
7947.25 | 7880 | 652 |
| 573 | 28.4 0.36 % |
10-01-2025 10:15:00 Friday |
7879.05 7907.45 |
7913 | 7836.8 | 696 |
| 574 | -48.25 -0.61 % |
10-01-2025 09:15:00 Friday |
7900.05 7851.8 |
8045 | 7837.05 | 2666 |
| 575 | -11 -0.14 % |
09-01-2025 15:15:00 Thursday |
7970 7959 |
7974.15 | 7926.8 | 410 |
| 576 | -55.55 -0.69 % |
09-01-2025 14:15:00 Thursday |
8020.55 7965 |
8020.55 | 7958.85 | 636 |
| 577 | -6.85 -0.09 % |
09-01-2025 13:15:00 Thursday |
8024.7 8017.85 |
8055.9 | 8017.85 | 422 |
| 578 | -9.55 -0.12 % |
09-01-2025 12:15:00 Thursday |
8075.95 8066.4 |
8105 | 8047.25 | 150 |
| 579 | 10.25 0.13 % |
09-01-2025 11:15:00 Thursday |
8046 8056.25 |
8062.95 | 8007.1 | 318 |
| 580 | -132.95 -1.63 % |
09-01-2025 10:15:00 Thursday |
8177.35 8044.4 |
8188.3 | 8040 | 879 |
| 581 | 87.1 1.08 % |
09-01-2025 09:15:00 Thursday |
8100.05 8187.15 |
8243.15 | 8100.05 | 485 |
| 582 | -24.05 -0.29 % |
08-01-2025 15:15:00 Wednesday |
8254.05 8230 |
8256.2 | 8230 | 209 |
| 583 | 22 0.27 % |
08-01-2025 14:15:00 Wednesday |
8218 8240 |
8250.6 | 8210 | 1187 |
| 584 | 11.3 0.14 % |
08-01-2025 13:15:00 Wednesday |
8200 8211.3 |
8211.3 | 8135.25 | 281 |
| 585 | -58.15 -0.7 % |
08-01-2025 12:15:00 Wednesday |
8259.25 8201.1 |
8264.7 | 8201.1 | 113 |
| 586 | 66 0.8 % |
08-01-2025 11:15:00 Wednesday |
8214 8280 |
8303.45 | 8212.05 | 249 |
| 587 | -81.8 -0.98 % |
08-01-2025 10:15:00 Wednesday |
8308.4 8226.6 |
8314.25 | 8217.15 | 303 |
| 588 | -199.1 -2.34 % |
08-01-2025 09:15:00 Wednesday |
8499.1 8300 |
8499.1 | 8277.15 | 1582 |
| 589 | -17.15 -0.2 % |
07-01-2025 15:15:00 Tuesday |
8447.15 8430 |
8448.35 | 8419.7 | 1053 |
| 590 | 15.45 0.18 % |
07-01-2025 14:15:00 Tuesday |
8427.1 8442.55 |
8464 | 8408.1 | 1426 |
| 591 | -64 -0.76 % |
07-01-2025 13:15:00 Tuesday |
8473.65 8409.65 |
8473.65 | 8409.65 | 273 |
| 592 | 100.2 1.2 % |
07-01-2025 12:15:00 Tuesday |
8378.9 8479.1 |
8487.5 | 8362 | 1220 |
| 593 | -119 -1.4 % |
07-01-2025 11:15:00 Tuesday |
8497 8378 |
8500 | 8370.5 | 2445 |
| 594 | -44.15 -0.52 % |
07-01-2025 10:15:00 Tuesday |
8545.85 8501.7 |
8549.9 | 8485.25 | 643 |
| 595 | -233.9 -2.66 % |
07-01-2025 09:15:00 Tuesday |
8779.9 8546 |
8800 | 8467.2 | 4308 |
| 596 | -22.5 -0.26 % |
06-01-2025 15:15:00 Monday |
8790.35 8767.85 |
8821.1 | 8738.9 | 564 |
| 597 | -45.9 -0.52 % |
06-01-2025 14:15:00 Monday |
8843.9 8798 |
8865 | 8791.85 | 863 |
| 598 | -10.45 -0.12 % |
06-01-2025 13:15:00 Monday |
8890.15 8879.7 |
8890.15 | 8844.65 | 500 |
| 599 | -56.85 -0.64 % |
06-01-2025 12:15:00 Monday |
8944 8887.15 |
8956.15 | 8887.15 | 479 |
| 600 | -40.05 -0.45 % |
06-01-2025 11:15:00 Monday |
8987.1 8947.05 |
8994.1 | 8893.05 | 830 |
| 601 | -89.2 -0.98 % |
06-01-2025 10:15:00 Monday |
9065.9 8976.7 |
9098 | 8963.25 | 1120 |
| 602 | -132.5 -1.44 % |
06-01-2025 09:15:00 Monday |
9194.95 9062.45 |
9194.95 | 8960 | 3498 |
| 603 | 58.3 0.65 % |
03-01-2025 15:15:00 Friday |
9016.7 9075 |
9080.65 | 9007.75 | 1764 |
| 604 | 66.55 0.74 % |
03-01-2025 14:15:00 Friday |
8938.45 9005 |
9034.35 | 8889 | 1192 |
| 605 | 30.95 0.35 % |
03-01-2025 13:15:00 Friday |
8907.25 8938.2 |
9001 | 8907.25 | 631 |
| 606 | -42.8 -0.48 % |
03-01-2025 12:15:00 Friday |
8955 8912.2 |
8960.6 | 8900 | 178 |
| 607 | 9.35 0.1 % |
03-01-2025 11:15:00 Friday |
8957 8966.35 |
8989.3 | 8940 | 631 |
| 608 | -41.1 -0.46 % |
03-01-2025 10:15:00 Friday |
9006 8964.9 |
9040.45 | 8964.9 | 1098 |
| 609 | 101 1.13 % |
03-01-2025 09:15:00 Friday |
8900 9001 |
9022 | 8883.65 | 976 |
| 610 | 22.3 0.25 % |
02-01-2025 15:15:00 Thursday |
8876.9 8899.2 |
8902.1 | 8867.75 | 413 |
| 611 | 22 0.25 % |
02-01-2025 14:15:00 Thursday |
8850 8872 |
8880.7 | 8844.25 | 4162 |
| 612 | 2.75 0.03 % |
02-01-2025 13:15:00 Thursday |
8843.75 8846.5 |
8860.85 | 8834.4 | 3649 |
| 613 | 37.8 0.43 % |
02-01-2025 12:15:00 Thursday |
8804.45 8842.25 |
8842.25 | 8789.5 | 6979 |
| 614 | -58.2 -0.66 % |
02-01-2025 11:15:00 Thursday |
8871.55 8813.35 |
8873.25 | 8813.35 | 223 |
| 615 | -14.1 -0.16 % |
02-01-2025 10:15:00 Thursday |
8869.75 8855.65 |
8934 | 8855.65 | 493 |
| 616 | 114.65 1.31 % |
02-01-2025 09:15:00 Thursday |
8751 8865.65 |
8879.85 | 8714.9 | 768 |
| 617 | -7.8 -0.09 % |
01-01-2025 15:15:00 Wednesday |
8733.05 8725.25 |
8755 | 8725.25 | 170 |
| 618 | 39.6 0.46 % |
01-01-2025 14:15:00 Wednesday |
8686.4 8726 |
8726 | 8686.4 | 283 |
| 619 | 6.1 0.07 % |
01-01-2025 13:15:00 Wednesday |
8681.55 8687.65 |
8698 | 8670.75 | 181 |
| 620 | 43.8 0.51 % |
01-01-2025 12:15:00 Wednesday |
8639.95 8683.75 |
8683.75 | 8606 | 869 |
| 621 | -1.55 -0.02 % |
01-01-2025 11:15:00 Wednesday |
8641.5 8639.95 |
8647.8 | 8625.95 | 98 |
| 622 | 20.6 0.24 % |
01-01-2025 10:15:00 Wednesday |
8620.9 8641.5 |
8662.8 | 8610.95 | 144 |
| 623 | -42.95 -0.5 % |
01-01-2025 09:15:00 Wednesday |
8661.95 8619 |
8740 | 8598.5 | 468 |
| 624 | 35.05 0.4 % |
31-12-2024 15:15:00 Tuesday |
8654.4 8689.45 |
8691 | 8643.8 | 123 |
| 625 | -59.05 -0.68 % |
31-12-2024 14:15:00 Tuesday |
8722.3 8663.25 |
8745 | 8650 | 679 |
| 626 | 38.35 0.44 % |
31-12-2024 13:15:00 Tuesday |
8688 8726.35 |
8740.8 | 8681.25 | 294 |
| 627 | 56.05 0.65 % |
31-12-2024 12:15:00 Tuesday |
8631.95 8688 |
8694 | 8631.95 | 447 |
| 628 | 53.35 0.62 % |
31-12-2024 11:15:00 Tuesday |
8582.6 8635.95 |
8639.65 | 8544 | 253 |
| 629 | 93.65 1.1 % |
31-12-2024 10:15:00 Tuesday |
8496.7 8590.35 |
8590.35 | 8478.55 | 662 |
| 630 | -118.5 -1.37 % |
31-12-2024 09:15:00 Tuesday |
8618.5 8500 |
8620.75 | 8433.6 | 1410 |
| 631 | -236 -2.67 % |
30-12-2024 15:15:00 Monday |
8855 8619 |
8984.3 | 8580 | 4876 |
| 632 | 255.8 2.98 % |
30-12-2024 14:15:00 Monday |
8597.2 8853 |
8853 | 8585.5 | 3050 |
| 633 | -29.6 -0.34 % |
30-12-2024 13:15:00 Monday |
8626.75 8597.15 |
8634.15 | 8590 | 129 |
| 634 | -20.1 -0.23 % |
30-12-2024 12:15:00 Monday |
8645.1 8625 |
8651.75 | 8617.85 | 158 |
| 635 | -2.8 -0.03 % |
30-12-2024 11:15:00 Monday |
8647.9 8645.1 |
8676.4 | 8637.65 | 750 |
| 636 | 1.35 0.02 % |
30-12-2024 10:15:00 Monday |
8646.55 8647.9 |
8661.2 | 8629.1 | 373 |
| 637 | 24.55 0.28 % |
30-12-2024 09:15:00 Monday |
8630 8654.55 |
8656.65 | 8581 | 623 |
| 638 | -9.35 -0.11 % |
27-12-2024 15:15:00 Friday |
8633.3 8623.95 |
8657.5 | 8623.95 | 188 |
| 639 | -46.2 -0.53 % |
27-12-2024 14:15:00 Friday |
8678.3 8632.1 |
8678.3 | 8618.5 | 194 |
| 640 | 10.85 0.13 % |
27-12-2024 13:15:00 Friday |
8648.35 8659.2 |
8685.15 | 8648.35 | 156 |
| 641 | 16.55 0.19 % |
27-12-2024 12:15:00 Friday |
8633.1 8649.65 |
8660.6 | 8623.7 | 230 |
| 642 | -57.8 -0.67 % |
27-12-2024 11:15:00 Friday |
8690 8632.2 |
8690 | 8632.2 | 171 |
| 643 | -56.4 -0.64 % |
27-12-2024 10:15:00 Friday |
8746.4 8690 |
8772.4 | 8670.1 | 355 |
| 644 | 33.75 0.39 % |
27-12-2024 09:15:00 Friday |
8699.8 8733.55 |
8760 | 8693.25 | 484 |
| 645 | 14.15 0.16 % |
26-12-2024 15:15:00 Thursday |
8652 8666.15 |
8675.75 | 8641.8 | 104 |
| 646 | 4.4 0.05 % |
26-12-2024 14:15:00 Thursday |
8674 8678.4 |
8678.4 | 8652 | 173 |
| 647 | -11.4 -0.13 % |
26-12-2024 13:15:00 Thursday |
8667.55 8656.15 |
8703.25 | 8648.35 | 256 |
| 648 | -36.4 -0.42 % |
26-12-2024 12:15:00 Thursday |
8698 8661.6 |
8698 | 8661.6 | 37 |
| 649 | 0.6 0.01 % |
26-12-2024 11:15:00 Thursday |
8694 8694.6 |
8706.25 | 8673 | 32 |
| 650 | -21.75 -0.25 % |
26-12-2024 10:15:00 Thursday |
8712.5 8690.75 |
8722.4 | 8668.35 | 45 |
| 651 | -61.85 -0.71 % |
26-12-2024 09:15:00 Thursday |
8731.1 8669.25 |
8731.1 | 8640.8 | 306 |
| 652 | -2.3 -0.03 % |
24-12-2024 15:15:00 Tuesday |
8665.85 8663.55 |
8667 | 8660 | 32 |
| 653 | 61.3 0.71 % |
24-12-2024 14:15:00 Tuesday |
8610.6 8671.9 |
8681.2 | 8599 | 1234 |
| 654 | 36.45 0.42 % |
24-12-2024 13:15:00 Tuesday |
8586.95 8623.4 |
8625.8 | 8575.8 | 158 |
| 655 | 35.8 0.42 % |
24-12-2024 12:15:00 Tuesday |
8557 8592.8 |
8617 | 8557 | 97 |
| 656 | 8.05 0.09 % |
24-12-2024 11:15:00 Tuesday |
8566.6 8574.65 |
8591.6 | 8565.25 | 124 |
| 657 | 3.6 0.04 % |
24-12-2024 10:15:00 Tuesday |
8574.2 8577.8 |
8595 | 8550.6 | 46 |
| 658 | -83.8 -0.97 % |
24-12-2024 09:15:00 Tuesday |
8650.6 8566.8 |
8650.6 | 8531.25 | 254 |
| 659 | -18 -0.21 % |
23-12-2024 15:15:00 Monday |
8625.55 8607.55 |
8636.65 | 8607.55 | 204 |
| 660 | -12.2 -0.14 % |
23-12-2024 14:15:00 Monday |
8637.65 8625.45 |
8637.65 | 8612.05 | 148 |
| 661 | -24.65 -0.29 % |
23-12-2024 13:15:00 Monday |
8624.3 8599.65 |
8625.7 | 8599.65 | 86 |
| 662 | -54.6 -0.63 % |
23-12-2024 12:15:00 Monday |
8668.1 8613.5 |
8686.1 | 8610.75 | 406 |
| 663 | -35 -0.4 % |
23-12-2024 11:15:00 Monday |
8710 8675 |
8718.55 | 8664.4 | 615 |
| 664 | 80.3 0.93 % |
23-12-2024 10:15:00 Monday |
8620 8700.3 |
8710 | 8620 | 214 |
| 665 | 224.65 2.67 % |
23-12-2024 09:15:00 Monday |
8400.05 8624.7 |
8651 | 8400.05 | 340 |
| 666 | -2.45 -0.03 % |
20-12-2024 15:15:00 Friday |
8476.2 8473.75 |
8545.75 | 8465.75 | 182 |
| 667 | -68.6 -0.8 % |
20-12-2024 14:15:00 Friday |
8545 8476.4 |
8564.85 | 8463.65 | 253 |
| 668 | -41.45 -0.48 % |
20-12-2024 13:15:00 Friday |
8586.45 8545 |
8600.85 | 8545 | 109 |
| 669 | -86 -0.99 % |
20-12-2024 12:15:00 Friday |
8672.45 8586.45 |
8704.55 | 8586.45 | 299 |
| 670 | -29.65 -0.34 % |
20-12-2024 11:15:00 Friday |
8729.65 8700 |
8729.65 | 8675 | 163 |
| 671 | 32.85 0.38 % |
20-12-2024 10:15:00 Friday |
8696.8 8729.65 |
8744.7 | 8671.85 | 443 |
| 672 | -10.9 -0.13 % |
20-12-2024 09:15:00 Friday |
8711.4 8700.5 |
8895 | 8700.5 | 965 |
| 673 | 11.15 0.13 % |
19-12-2024 15:15:00 Thursday |
8687.6 8698.75 |
8718.7 | 8685.15 | 149 |
| 674 | -4 -0.05 % |
19-12-2024 14:15:00 Thursday |
8700 8696 |
8705 | 8672.4 | 158 |
| 675 | -16.8 -0.19 % |
19-12-2024 13:15:00 Thursday |
8730.4 8713.6 |
8737.8 | 8700 | 104 |
| 676 | -11.95 -0.14 % |
19-12-2024 12:15:00 Thursday |
8735 8723.05 |
8740 | 8721.75 | 64 |
| 677 | 11.55 0.13 % |
19-12-2024 11:15:00 Thursday |
8718.45 8730 |
8730 | 8700 | 121 |
| 678 | 1.1 0.01 % |
19-12-2024 10:15:00 Thursday |
8718.9 8720 |
8747.35 | 8659.25 | 1557 |
| 679 | 21.15 0.24 % |
19-12-2024 09:15:00 Thursday |
8700 8721.15 |
8761.25 | 8616.5 | 756 |
| 680 | -7.65 -0.09 % |
18-12-2024 15:15:00 Wednesday |
8875.85 8868.2 |
8875.85 | 8858.85 | 27 |
| 681 | 2 0.02 % |
18-12-2024 14:15:00 Wednesday |
8872.2 8874.2 |
8891.4 | 8847 | 79 |
| 682 | -23.45 -0.26 % |
18-12-2024 13:15:00 Wednesday |
8880 8856.55 |
8880 | 8850.5 | 69 |
| 683 | 14.35 0.16 % |
18-12-2024 12:15:00 Wednesday |
8841.85 8856.2 |
8865 | 8818.65 | 51 |
| 684 | 26.85 0.3 % |
18-12-2024 11:15:00 Wednesday |
8815 8841.85 |
8843.15 | 8815 | 61 |
| 685 | -24.7 -0.28 % |
18-12-2024 10:15:00 Wednesday |
8831.6 8806.9 |
8840.9 | 8806.9 | 112 |
| 686 | -22.4 -0.25 % |
18-12-2024 09:15:00 Wednesday |
8854 8831.6 |
8887.9 | 8819.8 | 329 |
| 687 | -80.1 -0.9 % |
17-12-2024 15:15:00 Tuesday |
8864.8 8784.7 |
8864.8 | 8784.7 | 263 |
| 688 | 26.5 0.3 % |
17-12-2024 14:15:00 Tuesday |
8829 8855.5 |
8860.75 | 8814.8 | 210 |
| 689 | -35.3 -0.4 % |
17-12-2024 13:15:00 Tuesday |
8866 8830.7 |
8868.25 | 8830.7 | 156 |
| 690 | 42.85 0.49 % |
17-12-2024 12:15:00 Tuesday |
8810 8852.85 |
8858.75 | 8800 | 101 |
| 691 | -57.75 -0.65 % |
17-12-2024 11:15:00 Tuesday |
8878.8 8821.05 |
8878.8 | 8821.05 | 107 |
| 692 | -22.05 -0.25 % |
17-12-2024 10:15:00 Tuesday |
8895.15 8873.1 |
8895.15 | 8852.45 | 372 |
| 693 | 78.1 0.89 % |
17-12-2024 09:15:00 Tuesday |
8810 8888.1 |
8943.25 | 8763.45 | 1417 |
| 694 | 7.8 0.09 % |
16-12-2024 15:15:00 Monday |
8799.35 8807.15 |
8816.8 | 8798.6 | 284 |
| 695 | -0.05 0 % |
16-12-2024 14:15:00 Monday |
8800 8799.95 |
8817.85 | 8795.9 | 5076 |
| 696 | 29 0.33 % |
16-12-2024 13:15:00 Monday |
8771 8800 |
8805 | 8769.5 | 1701 |
| 697 | -38.9 -0.44 % |
16-12-2024 12:15:00 Monday |
8811.8 8772.9 |
8811.8 | 8761 | 5010 |
| 698 | -13.6 -0.15 % |
16-12-2024 11:15:00 Monday |
8817 8803.4 |
8827.15 | 8795.05 | 528 |
| 699 | 25.2 0.29 % |
16-12-2024 10:15:00 Monday |
8795.15 8820.35 |
8858.2 | 8780.25 | 976 |
| 700 | 97.4 1.12 % |
16-12-2024 09:15:00 Monday |
8703.95 8801.35 |
8811 | 8684.8 | 1316 |
| 701 | 11 0.13 % |
13-12-2024 15:15:00 Friday |
8700 8711 |
8711 | 8682.85 | 120 |
| 702 | -6.1 -0.07 % |
13-12-2024 14:15:00 Friday |
8713.3 8707.2 |
8714.4 | 8695.4 | 172 |
| 703 | 29.45 0.34 % |
13-12-2024 13:15:00 Friday |
8679.75 8709.2 |
8711.2 | 8675.8 | 480 |
| 704 | 52.25 0.61 % |
13-12-2024 12:15:00 Friday |
8622.75 8675 |
8675 | 8620.65 | 85 |
| 705 | 76.05 0.89 % |
13-12-2024 11:15:00 Friday |
8554.65 8630.7 |
8633.7 | 8554.65 | 95 |
| 706 | 43.65 0.51 % |
13-12-2024 10:15:00 Friday |
8512.75 8556.4 |
8569.05 | 8482.05 | 438 |
| 707 | -22.1 -0.26 % |
13-12-2024 09:15:00 Friday |
8555.05 8532.95 |
8615 | 8514.2 | 678 |
| 708 | 12.45 0.14 % |
12-12-2024 15:15:00 Thursday |
8614.95 8627.4 |
8628.6 | 8610.05 | 218 |
| 709 | -16.95 -0.2 % |
12-12-2024 14:15:00 Thursday |
8630.2 8613.25 |
8644.35 | 8596.65 | 494 |
| 710 | -5.15 -0.06 % |
12-12-2024 13:15:00 Thursday |
8623.5 8618.35 |
8623.5 | 8602.35 | 134 |
| 711 | -4.2 -0.05 % |
12-12-2024 12:15:00 Thursday |
8635.8 8631.6 |
8664.4 | 8617.05 | 197 |
| 712 | -45.45 -0.52 % |
12-12-2024 11:15:00 Thursday |
8686.45 8641 |
8692.15 | 8635 | 399 |
| 713 | -74.15 -0.85 % |
12-12-2024 10:15:00 Thursday |
8764.2 8690.05 |
8766.9 | 8655.05 | 2040 |
| 714 | 165 1.92 % |
12-12-2024 09:15:00 Thursday |
8600 8765 |
8777.05 | 8600 | 2005 |
| 715 | 27.85 0.33 % |
11-12-2024 15:15:00 Wednesday |
8552.3 8580.15 |
8585.15 | 8552.3 | 224 |
| 716 | 8.7 0.1 % |
11-12-2024 14:15:00 Wednesday |
8540.8 8549.5 |
8560.15 | 8500 | 1337 |
| 717 | -6.85 -0.08 % |
11-12-2024 13:15:00 Wednesday |
8569 8562.15 |
8584.85 | 8555.95 | 248 |
| 718 | 38.15 0.45 % |
11-12-2024 12:15:00 Wednesday |
8523.95 8562.1 |
8562.1 | 8522.55 | 218 |
| 719 | 11.3 0.13 % |
11-12-2024 11:15:00 Wednesday |
8527.55 8538.85 |
8570 | 8523.55 | 146 |
| 720 | -19.1 -0.22 % |
11-12-2024 10:15:00 Wednesday |
8547.7 8528.6 |
8575.9 | 8528.6 | 194 |
| 721 | 54.85 0.65 % |
11-12-2024 09:15:00 Wednesday |
8474.1 8528.95 |
8548.7 | 8469.2 | 491 |
| 722 | -14.7 -0.17 % |
10-12-2024 15:15:00 Tuesday |
8529.1 8514.4 |
8529.1 | 8514.4 | 184 |
| 723 | 58.4 0.69 % |
10-12-2024 14:15:00 Tuesday |
8464 8522.4 |
8529.45 | 8454.8 | 485 |
| 724 | -15.35 -0.18 % |
10-12-2024 13:15:00 Tuesday |
8470.2 8454.85 |
8470.2 | 8446.05 | 37 |
| 725 | -23.65 -0.28 % |
10-12-2024 12:15:00 Tuesday |
8488.2 8464.55 |
8488.2 | 8457.65 | 262 |
| 726 | 37.3 0.44 % |
10-12-2024 11:15:00 Tuesday |
8437.25 8474.55 |
8492.8 | 8431.55 | 180 |
| 727 | -18.05 -0.21 % |
10-12-2024 10:15:00 Tuesday |
8446.45 8428.4 |
8446.45 | 8416.3 | 59 |
| 728 | 38.6 0.46 % |
10-12-2024 09:15:00 Tuesday |
8405.05 8443.65 |
8453.15 | 8405.05 | 187 |
| 729 | 8.15 0.1 % |
09-12-2024 15:15:00 Monday |
8411.85 8420 |
8440 | 8411.85 | 99 |
| 730 | -12.3 -0.15 % |
09-12-2024 14:15:00 Monday |
8422.95 8410.65 |
8437.5 | 8404.35 | 61 |
| 731 | -0.1 0 % |
09-12-2024 13:15:00 Monday |
8424.1 8424 |
8434.25 | 8414.5 | 59 |
| 732 | -18.45 -0.22 % |
09-12-2024 12:15:00 Monday |
8440.05 8421.6 |
8450 | 8421.6 | 346 |
| 733 | -7.3 -0.09 % |
09-12-2024 11:15:00 Monday |
8449 8441.7 |
8464.5 | 8441.7 | 1849 |
| 734 | -5.1 -0.06 % |
09-12-2024 10:15:00 Monday |
8467.6 8462.5 |
8485.05 | 8449 | 207 |
| 735 | -12.35 -0.15 % |
09-12-2024 09:15:00 Monday |
8465.05 8452.7 |
8524.3 | 8419.1 | 1102 |
| 736 | -5.5 -0.06 % |
06-12-2024 15:15:00 Friday |
8475.5 8470 |
8491.3 | 8470 | 286 |
| 737 | -2.5 -0.03 % |
06-12-2024 14:15:00 Friday |
8488.65 8486.15 |
8508.65 | 8474.95 | 187 |
| 738 | -14.35 -0.17 % |
06-12-2024 13:15:00 Friday |
8513.85 8499.5 |
8537.5 | 8485.65 | 190 |
| 739 | 6.05 0.07 % |
06-12-2024 12:15:00 Friday |
8510.15 8516.2 |
8545.2 | 8485.65 | 419 |
| 740 | 26.4 0.31 % |
06-12-2024 11:15:00 Friday |
8488.5 8514.9 |
8529.9 | 8486.55 | 308 |
| 741 | -12.55 -0.15 % |
06-12-2024 10:15:00 Friday |
8513.8 8501.25 |
8536 | 8474.9 | 266 |
| 742 | -63.9 -0.74 % |
06-12-2024 09:15:00 Friday |
8599.95 8536.05 |
8599.95 | 8435.4 | 826 |
| 743 | 1.25 0.01 % |
05-12-2024 15:15:00 Thursday |
8519.6 8520.85 |
8535.6 | 8514.7 | 464 |
| 744 | 9.65 0.11 % |
05-12-2024 14:15:00 Thursday |
8515 8524.65 |
8531.75 | 8487.15 | 8883 |
| 745 | -16.9 -0.2 % |
05-12-2024 13:15:00 Thursday |
8531.9 8515 |
8540.55 | 8495.2 | 4807 |
| 746 | -2.15 -0.03 % |
05-12-2024 12:15:00 Thursday |
8536.65 8534.5 |
8556.3 | 8489.3 | 6606 |
| 747 | -29.8 -0.35 % |
05-12-2024 11:15:00 Thursday |
8571.95 8542.15 |
8599 | 8527.15 | 586 |
| 748 | -13.5 -0.16 % |
05-12-2024 10:15:00 Thursday |
8587.5 8574 |
8614.4 | 8564.05 | 1156 |
| 749 | 106.35 1.25 % |
05-12-2024 09:15:00 Thursday |
8474.35 8580.7 |
8653.3 | 8474.35 | 2174 |
| 750 | 9.6 0.11 % |
04-12-2024 15:15:00 Wednesday |
8453.5 8463.1 |
8465.05 | 8446.2 | 387 |
| 751 | -17.8 -0.21 % |
04-12-2024 14:15:00 Wednesday |
8455.8 8438 |
8455.8 | 8390 | 127 |
| 752 | 8.1 0.1 % |
04-12-2024 13:15:00 Wednesday |
8438.5 8446.6 |
8476.05 | 8435.85 | 47 |
| 753 | -2.5 -0.03 % |
04-12-2024 12:15:00 Wednesday |
8443.5 8441 |
8461.5 | 8430 | 173 |
| 754 | -49.9 -0.59 % |
04-12-2024 11:15:00 Wednesday |
8492.25 8442.35 |
8492.25 | 8397.85 | 252 |
| 755 | -34.2 -0.4 % |
04-12-2024 10:15:00 Wednesday |
8533.05 8498.85 |
8533.05 | 8480.3 | 467 |
| 756 | 66 0.78 % |
04-12-2024 09:15:00 Wednesday |
8450 8516 |
8524.8 | 8383.95 | 1408 |
| 757 | -4 -0.05 % |
03-12-2024 15:15:00 Tuesday |
8472 8468 |
8476.55 | 8437.8 | 159 |
| 758 | -13.65 -0.16 % |
03-12-2024 14:15:00 Tuesday |
8490.2 8476.55 |
8490.2 | 8464.45 | 227 |
| 759 | 20.3 0.24 % |
03-12-2024 13:15:00 Tuesday |
8462 8482.3 |
8482.3 | 8457.45 | 141 |
| 760 | -22.75 -0.27 % |
03-12-2024 12:15:00 Tuesday |
8484.55 8461.8 |
8484.55 | 8436.3 | 229 |
| 761 | 69.85 0.83 % |
03-12-2024 11:15:00 Tuesday |
8413.4 8483.25 |
8515 | 8413.4 | 843 |
| 762 | -1.75 -0.02 % |
03-12-2024 10:15:00 Tuesday |
8401.75 8400 |
8457.95 | 8400 | 287 |
| 763 | -38.1 -0.45 % |
03-12-2024 09:15:00 Tuesday |
8458.1 8420 |
8493.6 | 8355 | 574 |
| 764 | -10 -0.12 % |
02-12-2024 15:15:00 Monday |
8448 8438 |
8460 | 8438 | 2361 |
| 765 | 23.05 0.27 % |
02-12-2024 14:15:00 Monday |
8425.95 8449 |
8460 | 8416.1 | 1563 |
| 766 | 33.7 0.4 % |
02-12-2024 13:15:00 Monday |
8403 8436.7 |
8445 | 8400 | 2109 |
| 767 | -4.75 -0.06 % |
02-12-2024 12:15:00 Monday |
8405.4 8400.65 |
8414.6 | 8383 | 1733 |
| 768 | 12.4 0.15 % |
02-12-2024 11:15:00 Monday |
8395.35 8407.75 |
8441.25 | 8395.1 | 646 |
| 769 | -11 -0.13 % |
02-12-2024 10:15:00 Monday |
8412 8401 |
8447.15 | 8390.95 | 1651 |
| 770 | 146.25 1.77 % |
02-12-2024 09:15:00 Monday |
8268.75 8415 |
8479 | 8234.9 | 1366 |
| 771 | 26.85 0.33 % |
29-11-2024 15:15:00 Friday |
8241.95 8268.8 |
8275.95 | 8241.95 | 205 |
| 772 | -43.75 -0.53 % |
29-11-2024 14:15:00 Friday |
8285 8241.25 |
8288 | 8232.95 | 627 |
| 773 | 21.35 0.26 % |
29-11-2024 13:15:00 Friday |
8255 8276.35 |
8282.65 | 8255 | 285 |
| 774 | 75 0.92 % |
29-11-2024 12:15:00 Friday |
8192 8267 |
8267 | 8188.05 | 305 |
| 775 | -33.15 -0.4 % |
29-11-2024 11:15:00 Friday |
8225 8191.85 |
8267.1 | 8180.35 | 121 |
| 776 | 44.3 0.54 % |
29-11-2024 10:15:00 Friday |
8169.7 8214 |
8239.35 | 8169.7 | 386 |
| 777 | -37.7 -0.46 % |
29-11-2024 09:15:00 Friday |
8200 8162.3 |
8237.75 | 8118 | 1087 |
| 778 | -3.45 -0.04 % |
28-11-2024 15:15:00 Thursday |
8189.5 8186.05 |
8211.4 | 8184.9 | 508 |
| 779 | -4.9 -0.06 % |
28-11-2024 14:15:00 Thursday |
8199.5 8194.6 |
8226.3 | 8183.5 | 1670 |
| 780 | 11.9 0.15 % |
28-11-2024 13:15:00 Thursday |
8193.05 8204.95 |
8247.05 | 8192.5 | 957 |
| 781 | -27.2 -0.33 % |
28-11-2024 12:15:00 Thursday |
8219.8 8192.6 |
8226.55 | 8175.05 | 1099 |
| 782 | 10.4 0.13 % |
28-11-2024 11:15:00 Thursday |
8210.6 8221 |
8266.45 | 8192.7 | 1372 |
| 783 | -124.4 -1.49 % |
28-11-2024 10:15:00 Thursday |
8340.9 8216.5 |
8400.35 | 8194.55 | 1606 |
| 784 | 61.9 0.75 % |
28-11-2024 09:15:00 Thursday |
8300.35 8362.25 |
8385 | 8290.3 | 1437 |
| 785 | -15.7 -0.19 % |
27-11-2024 15:15:00 Wednesday |
8348.8 8333.1 |
8348.8 | 8331.8 | 97 |
| 786 | 2 0.02 % |
27-11-2024 14:15:00 Wednesday |
8341 8343 |
8355.55 | 8323.15 | 531 |
| 787 | 19.55 0.23 % |
27-11-2024 13:15:00 Wednesday |
8324 8343.55 |
8360 | 8323.2 | 194 |
| 788 | 14.95 0.18 % |
27-11-2024 12:15:00 Wednesday |
8294.05 8309 |
8336 | 8294.05 | 38 |
| 789 | -43 -0.52 % |
27-11-2024 11:15:00 Wednesday |
8338.65 8295.65 |
8341 | 8288.65 | 189 |
| 790 | 61 0.74 % |
27-11-2024 10:15:00 Wednesday |
8269.05 8330.05 |
8334 | 8257.1 | 392 |
| 791 | 157.6 1.95 % |
27-11-2024 09:15:00 Wednesday |
8101.05 8258.65 |
8293.8 | 8101.05 | 316 |
| 792 | -22.45 -0.27 % |
26-11-2024 15:15:00 Tuesday |
8240.4 8217.95 |
8254.9 | 8217.95 | 104 |
| 793 | 6.15 0.07 % |
26-11-2024 14:15:00 Tuesday |
8242.45 8248.6 |
8267.35 | 8231.8 | 165 |
| 794 | 20.45 0.25 % |
26-11-2024 13:15:00 Tuesday |
8232.6 8253.05 |
8253.05 | 8221.55 | 79 |
| 795 | -29.6 -0.36 % |
26-11-2024 12:15:00 Tuesday |
8242.65 8213.05 |
8242.65 | 8213.05 | 114 |
| 796 | 34.2 0.42 % |
26-11-2024 11:15:00 Tuesday |
8201.3 8235.5 |
8241 | 8187.55 | 105 |
| 797 | -7.75 -0.09 % |
26-11-2024 10:15:00 Tuesday |
8208.75 8201 |
8217.3 | 8147.55 | 521 |
| 798 | -58.65 -0.71 % |
26-11-2024 09:15:00 Tuesday |
8265.9 8207.25 |
8339.95 | 8200.9 | 1263 |
| 799 | 40.65 0.5 % |
25-11-2024 15:15:00 Monday |
8186.75 8227.4 |
8227.6 | 8180 | 209 |
| 800 | -61.4 -0.74 % |
25-11-2024 14:15:00 Monday |
8241.65 8180.25 |
8273.6 | 8170.65 | 325 |
| 801 | -62.05 -0.75 % |
25-11-2024 13:15:00 Monday |
8303.8 8241.75 |
8303.8 | 8221.85 | 268 |
| 802 | 31.7 0.38 % |
25-11-2024 12:15:00 Monday |
8264.05 8295.75 |
8307.85 | 8260.9 | 376 |
| 803 | 133.85 1.64 % |
25-11-2024 11:15:00 Monday |
8141.55 8275.4 |
8300.65 | 8140 | 814 |
| 804 | 1.5 0.02 % |
25-11-2024 10:15:00 Monday |
8125.2 8126.7 |
8144.5 | 8114.95 | 210 |
| 805 | 119.85 1.5 % |
25-11-2024 09:15:00 Monday |
8008 8127.85 |
8159 | 8008 | 1053 |
| 806 | -7.85 -0.1 % |
22-11-2024 15:15:00 Friday |
7994 7986.15 |
8013.5 | 7980 | 779 |
| 807 | -0.65 -0.01 % |
22-11-2024 14:15:00 Friday |
7995.65 7995 |
8022.4 | 7982.4 | 2266 |
| 808 | 116.85 1.48 % |
22-11-2024 13:15:00 Friday |
7888.2 8005.05 |
8025 | 7863.45 | 5022 |
| 809 | 20.55 0.26 % |
22-11-2024 12:15:00 Friday |
7862 7882.55 |
7888.55 | 7855 | 770 |
| 810 | -37.45 -0.47 % |
22-11-2024 11:15:00 Friday |
7902.45 7865 |
7904.55 | 7855 | 1736 |
| 811 | -2.1 -0.03 % |
22-11-2024 10:15:00 Friday |
7899.1 7897 |
7966 | 7849 | 4665 |
| 812 | 224.95 2.93 % |
22-11-2024 09:15:00 Friday |
7666 7890.95 |
7934.9 | 7666 | 8624 |
| 813 | -32.95 -0.44 % |
21-11-2024 15:15:00 Thursday |
7521.1 7488.15 |
7521.75 | 7488.15 | 222 |
| 814 | -30 -0.4 % |
21-11-2024 14:15:00 Thursday |
7543 7513 |
7546.15 | 7513 | 68 |
| 815 | -34.05 -0.45 % |
21-11-2024 13:15:00 Thursday |
7556.55 7522.5 |
7562.45 | 7518.05 | 77 |
| 816 | 34.45 0.46 % |
21-11-2024 12:15:00 Thursday |
7513.5 7547.95 |
7589 | 7510.75 | 141 |
| 817 | -59 -0.78 % |
21-11-2024 11:15:00 Thursday |
7580 7521 |
7581 | 7513.5 | 79 |
| 818 | 2.8 0.04 % |
21-11-2024 10:15:00 Thursday |
7566.45 7569.25 |
7586.8 | 7554.2 | 85 |
| 819 | -53.55 -0.7 % |
21-11-2024 09:15:00 Thursday |
7615 7561.45 |
7615 | 7515.65 | 374 |
| 820 | 43.7 0.58 % |
19-11-2024 15:15:00 Tuesday |
7596.3 7640 |
7640 | 7578.4 | 314 |
| 821 | -94.5 -1.23 % |
19-11-2024 14:15:00 Tuesday |
7695 7600.5 |
7707.1 | 7600.5 | 509 |
| 822 | -28.85 -0.37 % |
19-11-2024 13:15:00 Tuesday |
7729.2 7700.35 |
7729.2 | 7693.9 | 60 |
| 823 | -3.9 -0.05 % |
19-11-2024 12:15:00 Tuesday |
7729.2 7725.3 |
7744.4 | 7718.25 | 170 |
| 824 | 51.45 0.67 % |
19-11-2024 11:15:00 Tuesday |
7670.35 7721.8 |
7750 | 7670.35 | 285 |
| 825 | 2.2 0.03 % |
19-11-2024 10:15:00 Tuesday |
7665 7667.2 |
7680 | 7650.45 | 147 |
| 826 | 63.75 0.84 % |
19-11-2024 09:15:00 Tuesday |
7618.05 7681.8 |
7696 | 7608.15 | 468 |
| 827 | 36.05 0.48 % |
18-11-2024 15:15:00 Monday |
7582 7618.05 |
7619.75 | 7578.85 | 399 |
| 828 | -39.5 -0.52 % |
18-11-2024 14:15:00 Monday |
7621.5 7582 |
7622.95 | 7560 | 412 |
| 829 | 59.95 0.79 % |
18-11-2024 13:15:00 Monday |
7570 7629.95 |
7654.55 | 7556.75 | 256 |
| 830 | 7.1 0.09 % |
18-11-2024 12:15:00 Monday |
7563.95 7571.05 |
7595.15 | 7560.1 | 316 |
| 831 | 22.7 0.3 % |
18-11-2024 11:15:00 Monday |
7531 7553.7 |
7569.25 | 7526.5 | 367 |
| 832 | -17.2 -0.23 % |
18-11-2024 10:15:00 Monday |
7564.55 7547.35 |
7596.7 | 7497.55 | 426 |
| 833 | -281.05 -3.58 % |
18-11-2024 09:15:00 Monday |
7850 7568.95 |
7861.55 | 7514 | 1222 |
| 834 | 29.05 0.37 % |
14-11-2024 15:15:00 Thursday |
7765 7794.05 |
7794.05 | 7761.1 | 239 |
| 835 | -14.65 -0.19 % |
14-11-2024 14:15:00 Thursday |
7774.7 7760.05 |
7799.05 | 7752.3 | 421 |
| 836 | -40.95 -0.52 % |
14-11-2024 13:15:00 Thursday |
7815.15 7774.2 |
7824.95 | 7774.2 | 280 |
| 837 | -23.25 -0.3 % |
14-11-2024 12:15:00 Thursday |
7832.6 7809.35 |
7832.6 | 7800.35 | 163 |
| 838 | 22.25 0.28 % |
14-11-2024 11:15:00 Thursday |
7807.15 7829.4 |
7835.3 | 7801.7 | 410 |
| 839 | 38.35 0.49 % |
14-11-2024 10:15:00 Thursday |
7782.45 7820.8 |
7836 | 7749.05 | 907 |
| 840 | 153.35 2.01 % |
14-11-2024 09:15:00 Thursday |
7620 7773.35 |
7782.35 | 7550 | 1245 |
| 841 | 44.35 0.58 % |
13-11-2024 15:15:00 Wednesday |
7608.45 7652.8 |
7652.8 | 7608.45 | 93 |
| 842 | -37.5 -0.49 % |
13-11-2024 14:15:00 Wednesday |
7637.5 7600 |
7638 | 7591.15 | 186 |
| 843 | 24 0.31 % |
13-11-2024 13:15:00 Wednesday |
7626 7650 |
7669.35 | 7609.6 | 158 |
| 844 | -61.2 -0.79 % |
13-11-2024 12:15:00 Wednesday |
7704.65 7643.45 |
7709.1 | 7611 | 111 |
| 845 | 49.95 0.65 % |
13-11-2024 11:15:00 Wednesday |
7669.4 7719.35 |
7740 | 7649.65 | 130 |
| 846 | -7.9 -0.1 % |
13-11-2024 10:15:00 Wednesday |
7680 7672.1 |
7712.5 | 7660 | 66 |
| 847 | -108.4 -1.39 % |
13-11-2024 09:15:00 Wednesday |
7808 7699.6 |
7808 | 7691 | 700 |
| 848 | -0.9 -0.01 % |
12-11-2024 15:15:00 Tuesday |
7814.1 7813.2 |
7829.15 | 7810.4 | 157 |
| 849 | -32.75 -0.42 % |
12-11-2024 14:15:00 Tuesday |
7848.65 7815.9 |
7888.95 | 7804.8 | 218 |
| 850 | 9.65 0.12 % |
12-11-2024 13:15:00 Tuesday |
7850 7859.65 |
7880.2 | 7820 | 152 |
| 851 | -92.55 -1.16 % |
12-11-2024 12:15:00 Tuesday |
7946.6 7854.05 |
7964.55 | 7854.05 | 413 |
| 852 | 47.3 0.6 % |
12-11-2024 11:15:00 Tuesday |
7897.3 7944.6 |
7975.95 | 7879.35 | 143 |
| 853 | -63.5 -0.8 % |
12-11-2024 10:15:00 Tuesday |
7945 7881.5 |
7949.45 | 7838.5 | 251 |
| 854 | 48.6 0.62 % |
12-11-2024 09:15:00 Tuesday |
7900 7948.6 |
8034.7 | 7900 | 796 |
| 855 | 6.75 0.08 % |
11-11-2024 15:15:00 Monday |
7958.05 7964.8 |
7964.8 | 7930 | 457 |
| 856 | 26.85 0.34 % |
11-11-2024 14:15:00 Monday |
7935 7961.85 |
7999 | 7924 | 612 |
| 857 | -72.3 -0.9 % |
11-11-2024 13:15:00 Monday |
8012.15 7939.85 |
8065 | 7939.8 | 2013 |
| 858 | 2.15 0.03 % |
11-11-2024 12:15:00 Monday |
8010 8012.15 |
8024.45 | 7975 | 1254 |
| 859 | -69.15 -0.86 % |
11-11-2024 11:15:00 Monday |
8073.55 8004.4 |
8099 | 7996 | 3372 |
| 860 | 159.05 2.01 % |
11-11-2024 10:15:00 Monday |
7914.5 8073.55 |
8081.9 | 7882 | 2345 |
| 861 | 224.2 2.92 % |
11-11-2024 09:15:00 Monday |
7675 7899.2 |
7964.25 | 7596.3 | 7219 |
| 862 | -23.75 -0.31 % |
08-11-2024 15:15:00 Friday |
7648.75 7625 |
7661 | 7609.75 | 826 |
| 863 | -112.35 -1.45 % |
08-11-2024 14:15:00 Friday |
7762 7649.65 |
7838 | 7624 | 2763 |
| 864 | -0.8 -0.01 % |
08-11-2024 13:15:00 Friday |
7764.45 7763.65 |
7815.15 | 7510 | 6169 |
| 865 | -95.35 -1.22 % |
08-11-2024 12:15:00 Friday |
7824.8 7729.45 |
7900 | 7729.45 | 1441 |
| 866 | -38.55 -0.49 % |
08-11-2024 11:15:00 Friday |
7837.95 7799.4 |
7848.9 | 7791.05 | 435 |
| 867 | 26.05 0.33 % |
08-11-2024 10:15:00 Friday |
7822.85 7848.9 |
7882.9 | 7822.85 | 313 |
| 868 | -72.2 -0.91 % |
08-11-2024 09:15:00 Friday |
7904.15 7831.95 |
7904.15 | 7761.55 | 941 |
| 869 | -18.25 -0.23 % |
07-11-2024 15:15:00 Thursday |
7901.4 7883.15 |
7902.15 | 7880 | 439 |
| 870 | 0 0 % |
07-11-2024 14:15:00 Thursday |
7905 7905 |
7919.25 | 7887.7 | 4364 |
| 871 | -6.1 -0.08 % |
07-11-2024 13:15:00 Thursday |
7891 7884.9 |
7917.5 | 7882.05 | 4873 |
| 872 | 28.55 0.36 % |
07-11-2024 12:15:00 Thursday |
7862.5 7891.05 |
7943.05 | 7860 | 327 |
| 873 | 41.9 0.53 % |
07-11-2024 11:15:00 Thursday |
7845.6 7887.5 |
7911.75 | 7839.05 | 333 |
| 874 | -29.05 -0.37 % |
07-11-2024 10:15:00 Thursday |
7872.65 7843.6 |
7880.85 | 7802.75 | 392 |
| 875 | -247.35 -3.05 % |
07-11-2024 09:15:00 Thursday |
8110 7862.65 |
8110 | 7856 | 359 |
| 876 | 16.75 0.21 % |
06-11-2024 15:15:00 Wednesday |
7990.2 8006.95 |
8006.95 | 7985 | 176 |
| 877 | 51.65 0.65 % |
06-11-2024 14:15:00 Wednesday |
7948.15 7999.8 |
8011.6 | 7945.1 | 419 |
| 878 | 14.75 0.19 % |
06-11-2024 13:15:00 Wednesday |
7942.6 7957.35 |
7975.5 | 7930.4 | 515 |
| 879 | 78.4 1 % |
06-11-2024 12:15:00 Wednesday |
7860.2 7938.6 |
7946.35 | 7853.75 | 494 |
| 880 | -46.2 -0.58 % |
06-11-2024 11:15:00 Wednesday |
7901.65 7855.45 |
7913.55 | 7832.6 | 183 |
| 881 | 27.85 0.35 % |
06-11-2024 10:15:00 Wednesday |
7873.8 7901.65 |
7910 | 7807.45 | 1410 |
| 882 | 223.8 2.93 % |
06-11-2024 09:15:00 Wednesday |
7650 7873.8 |
7890 | 7650 | 3453 |
| 883 | 16.55 0.22 % |
05-11-2024 15:15:00 Tuesday |
7631.35 7647.9 |
7647.9 | 7613.95 | 219 |
| 884 | -25.45 -0.33 % |
05-11-2024 14:15:00 Tuesday |
7649.9 7624.45 |
7694.4 | 7623.3 | 660 |
| 885 | 23.5 0.31 % |
05-11-2024 13:15:00 Tuesday |
7614.65 7638.15 |
7665 | 7600.3 | 313 |
| 886 | -21.6 -0.28 % |
05-11-2024 12:15:00 Tuesday |
7645 7623.4 |
7647.65 | 7607.05 | 369 |
| 887 | -28.7 -0.37 % |
05-11-2024 11:15:00 Tuesday |
7668.45 7639.75 |
7671.25 | 7628.1 | 522 |
| 888 | 54.2 0.71 % |
05-11-2024 10:15:00 Tuesday |
7630 7684.2 |
7709.1 | 7615.15 | 794 |
| 889 | -85 -1.1 % |
05-11-2024 09:15:00 Tuesday |
7720 7635 |
7740 | 7635 | 1202 |
| 890 | -17.1 -0.22 % |
04-11-2024 15:15:00 Monday |
7710.1 7693 |
7748.3 | 7673.05 | 1091 |
| 891 | 70.9 0.93 % |
04-11-2024 14:15:00 Monday |
7645.2 7716.1 |
7749.75 | 7641.4 | 2390 |
| 892 | 23.5 0.31 % |
04-11-2024 13:15:00 Monday |
7621.7 7645.2 |
7650 | 7592.45 | 319 |
| 893 | -40.45 -0.53 % |
04-11-2024 12:15:00 Monday |
7664 7623.55 |
7690 | 7600 | 780 |
| 894 | 121.35 1.61 % |
04-11-2024 11:15:00 Monday |
7545.2 7666.55 |
7680 | 7529.6 | 2009 |
| 895 | 28.35 0.38 % |
04-11-2024 10:15:00 Monday |
7521.55 7549.9 |
7564.95 | 7507.4 | 644 |
| 896 | 55.9 0.75 % |
04-11-2024 09:15:00 Monday |
7469 7524.9 |
7575 | 7370.4 | 1673 |
| 897 | -0.9 -0.01 % |
01-11-2024 18:00:00 Friday |
7473.9 7473 |
7496.4 | 7453.2 | 172 |
| 898 | -6.25 -0.08 % |
31-10-2024 15:15:00 Thursday |
7444.35 7438.1 |
7448.5 | 7413.15 | 408 |
| 899 | -38.3 -0.51 % |
31-10-2024 14:15:00 Thursday |
7482.95 7444.65 |
7484.95 | 7419 | 953 |
| 900 | -6.4 -0.09 % |
31-10-2024 13:15:00 Thursday |
7491.5 7485.1 |
7510.4 | 7474.05 | 210 |
| 901 | -23.5 -0.31 % |
31-10-2024 12:15:00 Thursday |
7508.75 7485.25 |
7522 | 7468.25 | 370 |
| 902 | 18.9 0.25 % |
31-10-2024 11:15:00 Thursday |
7501.2 7520.1 |
7555 | 7501.2 | 342 |
| 903 | -54.25 -0.72 % |
31-10-2024 10:15:00 Thursday |
7564.1 7509.85 |
7564.55 | 7500.65 | 761 |
| 904 | -40.65 -0.53 % |
31-10-2024 09:15:00 Thursday |
7611.95 7571.3 |
7647.6 | 7553.95 | 473 |
| 905 | 10.1 0.13 % |
30-10-2024 15:15:00 Wednesday |
7671.85 7681.95 |
7688.55 | 7671.85 | 72 |
| 906 | -14.65 -0.19 % |
30-10-2024 14:15:00 Wednesday |
7694.05 7679.4 |
7694.05 | 7666.15 | 51 |
| 907 | -0.15 0 % |
30-10-2024 13:15:00 Wednesday |
7710 7709.85 |
7734.4 | 7650 | 252 |
| 908 | -39.65 -0.51 % |
30-10-2024 12:15:00 Wednesday |
7764.35 7724.7 |
7764.35 | 7687.9 | 132 |
| 909 | -47.9 -0.61 % |
30-10-2024 11:15:00 Wednesday |
7793.75 7745.85 |
7793.75 | 7735.5 | 86 |
| 910 | -50.7 -0.65 % |
30-10-2024 10:15:00 Wednesday |
7850 7799.3 |
7850 | 7766.45 | 145 |
| 911 | 136.9 1.78 % |
30-10-2024 09:15:00 Wednesday |
7703.1 7840 |
7848.35 | 7650 | 206 |
| 912 | 2.05 0.03 % |
29-10-2024 15:15:00 Tuesday |
7686.6 7688.65 |
7688.65 | 7671.35 | 122 |
| 913 | 36.35 0.47 % |
29-10-2024 14:15:00 Tuesday |
7662.3 7698.65 |
7723.05 | 7640.15 | 307 |
| 914 | 12.85 0.17 % |
29-10-2024 13:15:00 Tuesday |
7635.3 7648.15 |
7666.15 | 7594.95 | 162 |
| 915 | 68.45 0.9 % |
29-10-2024 12:15:00 Tuesday |
7584.85 7653.3 |
7660.45 | 7573.15 | 139 |
| 916 | 62.65 0.83 % |
29-10-2024 11:15:00 Tuesday |
7517.35 7580 |
7584.9 | 7500 | 725 |
| 917 | -17.4 -0.23 % |
29-10-2024 10:15:00 Tuesday |
7534.75 7517.35 |
7534.75 | 7484.4 | 207 |
| 918 | -150.3 -1.96 % |
29-10-2024 09:15:00 Tuesday |
7675.3 7525 |
7695.9 | 7509.75 | 432 |
| 919 | -7.05 -0.09 % |
28-10-2024 15:15:00 Monday |
7682.3 7675.25 |
7700.7 | 7675.25 | 146 |
| 920 | -60.6 -0.78 % |
28-10-2024 14:15:00 Monday |
7749.05 7688.45 |
7759 | 7678.85 | 144 |
| 921 | -6.95 -0.09 % |
28-10-2024 13:15:00 Monday |
7756 7749.05 |
7765.5 | 7742.3 | 128 |
| 922 | 24.6 0.32 % |
28-10-2024 12:15:00 Monday |
7729.4 7754 |
7755.7 | 7728 | 169 |
| 923 | 26.1 0.34 % |
28-10-2024 11:15:00 Monday |
7700.3 7726.4 |
7742.2 | 7700.3 | 76 |
| 924 | 3.4 0.04 % |
28-10-2024 10:15:00 Monday |
7689 7692.4 |
7784.75 | 7689 | 267 |
| 925 | 80.6 1.06 % |
28-10-2024 09:15:00 Monday |
7600.65 7681.25 |
7748 | 7587.05 | 999 |
| 926 | 12 0.16 % |
25-10-2024 15:15:00 Friday |
7598 7610 |
7622.2 | 7594.6 | 107 |
| 927 | 55.15 0.73 % |
25-10-2024 14:15:00 Friday |
7545.7 7600.85 |
7600.85 | 7522.3 | 111 |
| 928 | 8.3 0.11 % |
25-10-2024 13:15:00 Friday |
7547.45 7555.75 |
7581.05 | 7537.85 | 97 |
| 929 | 0.25 0 % |
25-10-2024 12:15:00 Friday |
7555.95 7556.2 |
7561.2 | 7531.85 | 76 |
| 930 | 22.35 0.3 % |
25-10-2024 11:15:00 Friday |
7533.6 7555.95 |
7579.55 | 7440.65 | 558 |
| 931 | -71.6 -0.94 % |
25-10-2024 10:15:00 Friday |
7631.7 7560.1 |
7642.4 | 7516 | 158 |
| 932 | -73.8 -0.96 % |
25-10-2024 09:15:00 Friday |
7716.8 7643 |
7760.55 | 7620 | 333 |
| 933 | 14.5 0.19 % |
24-10-2024 15:15:00 Thursday |
7715 7729.5 |
7732.55 | 7715 | 120 |
| 934 | 18.1 0.24 % |
24-10-2024 14:15:00 Thursday |
7689.5 7707.6 |
7722 | 7675.9 | 164 |
| 935 | -42.9 -0.56 % |
24-10-2024 13:15:00 Thursday |
7723.85 7680.95 |
7744.8 | 7680.1 | 89 |
| 936 | 6.85 0.09 % |
24-10-2024 12:15:00 Thursday |
7723.2 7730.05 |
7735.85 | 7704.4 | 38 |
| 937 | 55 0.72 % |
24-10-2024 11:15:00 Thursday |
7683.3 7738.3 |
7750.65 | 7663.95 | 140 |
| 938 | -92.05 -1.18 % |
24-10-2024 10:15:00 Thursday |
7775.35 7683.3 |
7775.35 | 7682 | 74 |
| 939 | -52.45 -0.67 % |
24-10-2024 09:15:00 Thursday |
7830.15 7777.7 |
7853.7 | 7740 | 142 |
| 940 | -15.5 -0.2 % |
23-10-2024 15:15:00 Wednesday |
7838.6 7823.1 |
7843.3 | 7822.95 | 108 |
| 941 | -28.6 -0.36 % |
23-10-2024 14:15:00 Wednesday |
7883.8 7855.2 |
7886.4 | 7792.35 | 343 |
| 942 | -2.6 -0.03 % |
23-10-2024 13:15:00 Wednesday |
7880 7877.4 |
7946 | 7877.4 | 439 |
| 943 | 49.55 0.63 % |
23-10-2024 12:15:00 Wednesday |
7821 7870.55 |
7884.5 | 7821 | 767 |
| 944 | 24.2 0.31 % |
23-10-2024 11:15:00 Wednesday |
7799 7823.2 |
7873.15 | 7798.05 | 624 |
| 945 | 45.9 0.59 % |
23-10-2024 10:15:00 Wednesday |
7723.3 7769.2 |
7821.4 | 7720.9 | 378 |
| 946 | 70.6 0.92 % |
23-10-2024 09:15:00 Wednesday |
7642.8 7713.4 |
7724.3 | 7554.3 | 654 |
| 947 | 19.75 0.26 % |
22-10-2024 15:15:00 Tuesday |
7635 7654.75 |
7672.15 | 7635 | 211 |
| 948 | -66.85 -0.87 % |
22-10-2024 14:15:00 Tuesday |
7691 7624.15 |
7691 | 7624.15 | 248 |
| 949 | -10.05 -0.13 % |
22-10-2024 13:15:00 Tuesday |
7711.05 7701 |
7711.3 | 7680 | 354 |
| 950 | -26.75 -0.35 % |
22-10-2024 12:15:00 Tuesday |
7752.95 7726.2 |
7764.4 | 7707.05 | 258 |
| 951 | -24.35 -0.31 % |
22-10-2024 11:15:00 Tuesday |
7790 7765.65 |
7807.7 | 7758 | 157 |
| 952 | -68.55 -0.87 % |
22-10-2024 10:15:00 Tuesday |
7858.55 7790 |
7858.55 | 7750 | 387 |
| 953 | -76.8 -0.97 % |
22-10-2024 09:15:00 Tuesday |
7950 7873.2 |
7968.95 | 7867.95 | 300 |
| 954 | -34.4 -0.43 % |
21-10-2024 15:15:00 Monday |
7953.15 7918.75 |
7953.15 | 7918.75 | 82 |
| 955 | 5.75 0.07 % |
21-10-2024 14:15:00 Monday |
7939.25 7945 |
7973.05 | 7920.2 | 445 |
| 956 | -25.45 -0.32 % |
21-10-2024 13:15:00 Monday |
7963.9 7938.45 |
7974.1 | 7938.45 | 38 |
| 957 | -20.55 -0.26 % |
21-10-2024 12:15:00 Monday |
7960.85 7940.3 |
7973.5 | 7937.3 | 128 |
| 958 | -88.15 -1.09 % |
21-10-2024 11:15:00 Monday |
8055.4 7967.25 |
8055.4 | 7967.25 | 112 |
| 959 | -31.05 -0.38 % |
21-10-2024 10:15:00 Monday |
8076 8044.95 |
8078.9 | 8044.95 | 69 |
| 960 | -32.3 -0.4 % |
21-10-2024 09:15:00 Monday |
8092.7 8060.4 |
8161.1 | 8033.1 | 264 |
| 961 | 10.2 0.13 % |
18-10-2024 15:15:00 Friday |
8087 8097.2 |
8102 | 8082.65 | 249 |
| 962 | 24.7 0.31 % |
18-10-2024 14:15:00 Friday |
8055.5 8080.2 |
8101.7 | 8055.5 | 487 |
| 963 | 7.9 0.1 % |
18-10-2024 13:15:00 Friday |
8032.6 8040.5 |
8058.35 | 8032.6 | 43 |
| 964 | -6.1 -0.08 % |
18-10-2024 12:15:00 Friday |
8050.2 8044.1 |
8088 | 8040 | 203 |
| 965 | 52.85 0.66 % |
18-10-2024 11:15:00 Friday |
8005.15 8058 |
8058 | 7998.25 | 1702 |
| 966 | 1.95 0.02 % |
18-10-2024 10:15:00 Friday |
8001.25 8003.2 |
8028.05 | 7950 | 459 |
| 967 | -1.3 -0.02 % |
18-10-2024 09:15:00 Friday |
8002.55 8001.25 |
8070.55 | 7921.25 | 493 |
| 968 | 22.3 0.28 % |
17-10-2024 15:15:00 Thursday |
7980.25 8002.55 |
8002.55 | 7961.35 | 337 |
| 969 | -24.2 -0.3 % |
17-10-2024 14:15:00 Thursday |
7999.9 7975.7 |
8035.85 | 7970 | 342 |
| 970 | -45.35 -0.56 % |
17-10-2024 13:15:00 Thursday |
8033.5 7988.15 |
8037 | 7988.15 | 304 |
| 971 | 19.55 0.24 % |
17-10-2024 12:15:00 Thursday |
8015.45 8035 |
8056.3 | 7992.5 | 511 |
| 972 | -27.05 -0.34 % |
17-10-2024 11:15:00 Thursday |
8046.55 8019.5 |
8051.15 | 7985 | 391 |
| 973 | 44.15 0.55 % |
17-10-2024 10:15:00 Thursday |
8016 8060.15 |
8082.65 | 7996.45 | 650 |
| 974 | -158.25 -1.93 % |
17-10-2024 09:15:00 Thursday |
8193.4 8035.15 |
8200 | 7963.3 | 1556 |
| 975 | 16.4 0.2 % |
16-10-2024 15:15:00 Wednesday |
8177 8193.4 |
8194.85 | 8170 | 160 |
| 976 | 18.7 0.23 % |
16-10-2024 14:15:00 Wednesday |
8156.75 8175.45 |
8204.75 | 8156.75 | 378 |
| 977 | -4.05 -0.05 % |
16-10-2024 13:15:00 Wednesday |
8160.75 8156.7 |
8163.85 | 8144 | 93 |
| 978 | 2.15 0.03 % |
16-10-2024 12:15:00 Wednesday |
8170 8172.15 |
8193.75 | 8160 | 57 |
| 979 | -47.2 -0.57 % |
16-10-2024 11:15:00 Wednesday |
8218 8170.8 |
8235.95 | 8162.75 | 154 |
| 980 | 71.4 0.87 % |
16-10-2024 10:15:00 Wednesday |
8202.1 8273.5 |
8273.5 | 8202.1 | 199 |
| 981 | -71.15 -0.86 % |
16-10-2024 09:15:00 Wednesday |
8281 8209.85 |
8281 | 8160 | 744 |
| 982 | -36.2 -0.44 % |
15-10-2024 15:15:00 Tuesday |
8298.05 8261.85 |
8298.05 | 8261.85 | 107 |
| 983 | 14.7 0.18 % |
15-10-2024 14:15:00 Tuesday |
8281.1 8295.8 |
8309.9 | 8264.3 | 356 |
| 984 | 25.9 0.31 % |
15-10-2024 13:15:00 Tuesday |
8243.4 8269.3 |
8283.25 | 8243.4 | 104 |
| 985 | 27 0.33 % |
15-10-2024 12:15:00 Tuesday |
8241 8268 |
8268 | 8231.6 | 125 |
| 986 | -43.85 -0.53 % |
15-10-2024 11:15:00 Tuesday |
8288.6 8244.75 |
8288.6 | 8240 | 170 |
| 987 | -4.8 -0.06 % |
15-10-2024 10:15:00 Tuesday |
8298.8 8294 |
8301.25 | 8269.35 | 319 |
| 988 | 12.3 0.15 % |
15-10-2024 09:15:00 Tuesday |
8290.05 8302.35 |
8370.3 | 8290.05 | 860 |
| 989 | 47.25 0.57 % |
14-10-2024 15:15:00 Monday |
8276.5 8323.75 |
8323.75 | 8272 | 856 |
| 990 | -6.65 -0.08 % |
14-10-2024 14:15:00 Monday |
8274.25 8267.6 |
8312.8 | 8260.65 | 173 |
| 991 | 1.3 0.02 % |
14-10-2024 13:15:00 Monday |
8268.65 8269.95 |
8274.85 | 8243 | 166 |
| 992 | -26.55 -0.32 % |
14-10-2024 12:15:00 Monday |
8284.65 8258.1 |
8284.65 | 8249.15 | 82 |
| 993 | -8.4 -0.1 % |
14-10-2024 11:15:00 Monday |
8288.4 8280 |
8308.25 | 8275.35 | 297 |
| 994 | 19.5 0.24 % |
14-10-2024 10:15:00 Monday |
8260.5 8280 |
8280 | 8240.05 | 186 |
| 995 | -114.45 -1.37 % |
14-10-2024 09:15:00 Monday |
8374.45 8260 |
8399.95 | 8260 | 373 |
| 996 | -5.1 -0.06 % |
11-10-2024 15:15:00 Friday |
8379.5 8374.4 |
8380 | 8322.45 | 2982 |
| 997 | 76.8 0.93 % |
11-10-2024 14:15:00 Friday |
8299.95 8376.75 |
8389.65 | 8294 | 4332 |
| 998 | -15 -0.18 % |
11-10-2024 13:15:00 Friday |
8315 8300 |
8315 | 8300 | 1532 |
| 999 | 10.9 0.13 % |
11-10-2024 12:15:00 Friday |
8304.1 8315 |
8345 | 8293.2 | 6024 |
| 1000 | 4 0.05 % |
11-10-2024 11:15:00 Friday |
8298.45 8302.45 |
8313.45 | 8290.4 | 131 |
| 1001 | -21.85 -0.26 % |
11-10-2024 10:15:00 Friday |
8332.5 8310.65 |
8351.9 | 8292.75 | 289 |
| 1002 | 50 0.6 % |
11-10-2024 09:15:00 Friday |
8295 8345 |
8350 | 8258.6 | 539 |
| 1003 | -27.75 -0.33 % |
10-10-2024 15:15:00 Thursday |
8317.7 8289.95 |
8317.7 | 8285.35 | 217 |
| 1004 | 43.6 0.53 % |
10-10-2024 14:15:00 Thursday |
8270.6 8314.2 |
8315.3 | 8265.6 | 130 |
| 1005 | -9.7 -0.12 % |
10-10-2024 13:15:00 Thursday |
8292.75 8283.05 |
8301.4 | 8263.55 | 278 |
| 1006 | -38.45 -0.46 % |
10-10-2024 12:15:00 Thursday |
8337.45 8299 |
8345.9 | 8282 | 249 |
| 1007 | 35.45 0.43 % |
10-10-2024 11:15:00 Thursday |
8310.55 8346 |
8346 | 8304.6 | 251 |
| 1008 | -73.25 -0.87 % |
10-10-2024 10:15:00 Thursday |
8383.8 8310.55 |
8400.55 | 8310.55 | 281 |
| 1009 | -8.75 -0.1 % |
10-10-2024 09:15:00 Thursday |
8392.5 8383.75 |
8443.3 | 8345.55 | 575 |
| 1010 | 11.9 0.14 % |
09-10-2024 15:15:00 Wednesday |
8389.1 8401 |
8409 | 8382.5 | 137 |
| 1011 | -1.7 -0.02 % |
09-10-2024 14:15:00 Wednesday |
8400 8398.3 |
8444 | 8381.25 | 98 |
| 1012 | 38.3 0.46 % |
09-10-2024 13:15:00 Wednesday |
8379.05 8417.35 |
8431.25 | 8379.05 | 263 |
| 1013 | -27.9 -0.33 % |
09-10-2024 12:15:00 Wednesday |
8423 8395.1 |
8428.2 | 8395.1 | 171 |
| 1014 | -22.25 -0.26 % |
09-10-2024 11:15:00 Wednesday |
8443.25 8421 |
8463 | 8401 | 273 |
| 1015 | 82.65 0.99 % |
09-10-2024 10:15:00 Wednesday |
8372.8 8455.45 |
8456.25 | 8358.1 | 601 |
| 1016 | 29.4 0.35 % |
09-10-2024 09:15:00 Wednesday |
8349.95 8379.35 |
8389.9 | 8308.1 | 583 |
| 1017 | 33.7 0.41 % |
08-10-2024 15:15:00 Tuesday |
8261.45 8295.15 |
8300 | 8258 | 252 |
| 1018 | 73 0.89 % |
08-10-2024 14:15:00 Tuesday |
8195 8268 |
8268 | 8158 | 320 |
| 1019 | 3.9 0.05 % |
08-10-2024 13:15:00 Tuesday |
8206 8209.9 |
8230.2 | 8196.05 | 126 |
| 1020 | -15.9 -0.19 % |
08-10-2024 12:15:00 Tuesday |
8225.1 8209.2 |
8230.5 | 8160 | 183 |
| 1021 | 89.4 1.1 % |
08-10-2024 11:15:00 Tuesday |
8141.3 8230.7 |
8235 | 8139.6 | 741 |
| 1022 | -18.5 -0.23 % |
08-10-2024 10:15:00 Tuesday |
8146.5 8128 |
8153.2 | 8123.45 | 717 |
| 1023 | 423.9 5.51 % |
08-10-2024 09:15:00 Tuesday |
7700 8123.9 |
8145.55 | 7700 | 540 |
| 1024 | 36.8 0.46 % |
07-10-2024 15:15:00 Monday |
7963.2 8000 |
8015.75 | 7963.2 | 327 |
| 1025 | -5.95 -0.07 % |
07-10-2024 14:15:00 Monday |
7964.9 7958.95 |
7989.25 | 7953.7 | 396 |
| 1026 | -11.4 -0.14 % |
07-10-2024 13:15:00 Monday |
7990 7978.6 |
8012.55 | 7962.75 | 3784 |
| 1027 | 18.55 0.23 % |
07-10-2024 12:15:00 Monday |
7979.3 7997.85 |
8006.55 | 7962 | 509 |
| 1028 | -84.75 -1.05 % |
07-10-2024 11:15:00 Monday |
8044.45 7959.7 |
8044.45 | 7935.9 | 385 |
| 1029 | 58.5 0.74 % |
07-10-2024 10:15:00 Monday |
7935 7993.5 |
8032.9 | 7914.15 | 856 |
| 1030 | -350.2 -4.23 % |
07-10-2024 09:15:00 Monday |
8284 7933.8 |
8285 | 7922.55 | 1708 |
| 1031 | 1 0.01 % |
04-10-2024 15:15:00 Friday |
8190.1 8191.1 |
8216.55 | 8190.1 | 454 |
| 1032 | -31.4 -0.38 % |
04-10-2024 14:15:00 Friday |
8231.7 8200.3 |
8262.5 | 8180 | 1223 |
| 1033 | -45 -0.54 % |
04-10-2024 13:15:00 Friday |
8274.2 8229.2 |
8275.35 | 8220 | 567 |
| 1034 | -0.75 -0.01 % |
04-10-2024 12:15:00 Friday |
8275.15 8274.4 |
8296.4 | 8250 | 1149 |
| 1035 | 25.15 0.3 % |
04-10-2024 11:15:00 Friday |
8250 8275.15 |
8295.75 | 8240 | 7291 |
| 1036 | 5 0.06 % |
04-10-2024 10:15:00 Friday |
8245 8250 |
8288.15 | 8228 | 2840 |
| 1037 | 150 1.85 % |
04-10-2024 09:15:00 Friday |
8100 8250 |
8302.5 | 8100 | 5052 |
| 1038 | -7.3 -0.09 % |
03-10-2024 15:15:00 Thursday |
8124.8 8117.5 |
8152 | 8117.5 | 237 |
| 1039 | 37.1 0.46 % |
03-10-2024 14:15:00 Thursday |
8080.9 8118 |
8130.9 | 8074.65 | 315 |
| 1040 | -59.9 -0.74 % |
03-10-2024 13:15:00 Thursday |
8120.7 8060.8 |
8120.7 | 8055.4 | 369 |
| 1041 | 56.1 0.69 % |
03-10-2024 12:15:00 Thursday |
8079.9 8136 |
8174.1 | 8079.9 | 267 |
| 1042 | -34.15 -0.42 % |
03-10-2024 11:15:00 Thursday |
8122.95 8088.8 |
8122.95 | 8080 | 189 |
| 1043 | -29.1 -0.36 % |
03-10-2024 10:15:00 Thursday |
8156.85 8127.75 |
8163.25 | 8121.75 | 206 |
| 1044 | 186.8 2.34 % |
03-10-2024 09:15:00 Thursday |
7989.2 8176 |
8177.9 | 7989.2 | 972 |
| 1045 | 34.35 0.42 % |
01-10-2024 15:15:00 Tuesday |
8195.65 8230 |
8230 | 8175.8 | 336 |
| 1046 | -14.25 -0.17 % |
01-10-2024 14:15:00 Tuesday |
8210 8195.75 |
8210 | 8185.6 | 752 |
| 1047 | -47.5 -0.58 % |
01-10-2024 13:15:00 Tuesday |
8244.95 8197.45 |
8244.95 | 8197.45 | 3109 |
| 1048 | 22.9 0.28 % |
01-10-2024 12:15:00 Tuesday |
8200 8222.9 |
8222.9 | 8175 | 316 |
| 1049 | 17.9 0.22 % |
01-10-2024 11:15:00 Tuesday |
8170 8187.9 |
8193 | 8168.5 | 188 |
| 1050 | -35.15 -0.43 % |
01-10-2024 10:15:00 Tuesday |
8205.9 8170.75 |
8221 | 8153.65 | 619 |
| 1051 | 22.95 0.28 % |
01-10-2024 09:15:00 Tuesday |
8199.95 8222.9 |
8251 | 8170.05 | 2787 |
| 1052 | 13.25 0.16 % |
30-09-2024 15:15:00 Monday |
8100 8113.25 |
8147.85 | 8098.25 | 431 |
| 1053 | -48.95 -0.6 % |
30-09-2024 14:15:00 Monday |
8145.1 8096.15 |
8160.95 | 8046.6 | 1758 |
| 1054 | 14.95 0.18 % |
30-09-2024 13:15:00 Monday |
8152.2 8167.15 |
8176.35 | 8142.35 | 137 |
| 1055 | 27.6 0.34 % |
30-09-2024 12:15:00 Monday |
8140.4 8168 |
8185.55 | 8123.4 | 253 |
| 1056 | -15.05 -0.18 % |
30-09-2024 11:15:00 Monday |
8167.7 8152.65 |
8172.75 | 8136.4 | 391 |
| 1057 | -36.65 -0.45 % |
30-09-2024 10:15:00 Monday |
8197.25 8160.6 |
8208 | 8152.65 | 374 |
| 1058 | 58.05 0.71 % |
30-09-2024 09:15:00 Monday |
8149.7 8207.75 |
8223 | 8027.95 | 2842 |
| 1059 | -24.95 -0.31 % |
27-09-2024 15:15:00 Friday |
8166.95 8142 |
8175 | 8125 | 394 |
| 1060 | 14 0.17 % |
27-09-2024 14:15:00 Friday |
8136 8150 |
8224.9 | 8114.35 | 1151 |
| 1061 | 78.25 0.97 % |
27-09-2024 13:15:00 Friday |
8051.35 8129.6 |
8168.8 | 8040.2 | 618 |
| 1062 | -39.3 -0.49 % |
27-09-2024 12:15:00 Friday |
8090.15 8050.85 |
8098.95 | 8040.85 | 269 |
| 1063 | -36.85 -0.45 % |
27-09-2024 11:15:00 Friday |
8126.85 8090 |
8131.55 | 8073.6 | 210 |
| 1064 | 45 0.56 % |
27-09-2024 10:15:00 Friday |
8080 8125 |
8150 | 8071.25 | 429 |
| 1065 | 39.75 0.49 % |
27-09-2024 09:15:00 Friday |
8041 8080.75 |
8155.6 | 8013.1 | 1584 |
| 1066 | 10.3 0.13 % |
26-09-2024 15:15:00 Thursday |
7945.35 7955.65 |
7969.45 | 7927.1 | 404 |
| 1067 | 93.3 1.19 % |
26-09-2024 14:15:00 Thursday |
7853.05 7946.35 |
7953.45 | 7832.8 | 646 |
| 1068 | -86.9 -1.09 % |
26-09-2024 13:15:00 Thursday |
7936.55 7849.65 |
7953.55 | 7849.65 | 207 |
| 1069 | -45.95 -0.58 % |
26-09-2024 12:15:00 Thursday |
7979.95 7934 |
7995.05 | 7927.9 | 286 |
| 1070 | 42.15 0.53 % |
26-09-2024 11:15:00 Thursday |
7911.25 7953.4 |
7972.95 | 7902.3 | 155 |
| 1071 | 3.75 0.05 % |
26-09-2024 10:15:00 Thursday |
7895 7898.75 |
7922.55 | 7889.2 | 340 |
| 1072 | -74.5 -0.93 % |
26-09-2024 09:15:00 Thursday |
7984.9 7910.4 |
7994.8 | 7902.05 | 457 |
| 1073 | -8.9 -0.11 % |
25-09-2024 15:15:00 Wednesday |
7931.45 7922.55 |
7941.2 | 7911.7 | 200 |
| 1074 | 8.35 0.11 % |
25-09-2024 14:15:00 Wednesday |
7922.5 7930.85 |
7957.55 | 7911.65 | 675 |
| 1075 | -3.9 -0.05 % |
25-09-2024 13:15:00 Wednesday |
7915.5 7911.6 |
7944.85 | 7909.5 | 133 |
| 1076 | 11.65 0.15 % |
25-09-2024 12:15:00 Wednesday |
7890 7901.65 |
7913.15 | 7886.3 | 271 |
| 1077 | -92.65 -1.16 % |
25-09-2024 11:15:00 Wednesday |
7982.65 7890 |
7983.85 | 7890 | 359 |
| 1078 | -43.5 -0.54 % |
25-09-2024 10:15:00 Wednesday |
8023.5 7980 |
8037.05 | 7967.45 | 489 |
| 1079 | -57.9 -0.72 % |
25-09-2024 09:15:00 Wednesday |
8090.25 8032.35 |
8117 | 8019.2 | 825 |
| 1080 | 0.3 0 % |
24-09-2024 15:15:00 Tuesday |
8088 8088.3 |
8090.25 | 8078.6 | 216 |
| 1081 | -18.65 -0.23 % |
24-09-2024 14:15:00 Tuesday |
8101.1 8082.45 |
8101.1 | 8075.1 | 170 |
| 1082 | 21.85 0.27 % |
24-09-2024 13:15:00 Tuesday |
8079.1 8100.95 |
8117.4 | 8060.7 | 182 |
| 1083 | -21.2 -0.26 % |
24-09-2024 12:15:00 Tuesday |
8096.2 8075 |
8096.2 | 8052.7 | 64 |
| 1084 | -57.65 -0.71 % |
24-09-2024 11:15:00 Tuesday |
8153.85 8096.2 |
8153.85 | 8080 | 233 |
| 1085 | 14.25 0.18 % |
24-09-2024 10:15:00 Tuesday |
8142.25 8156.5 |
8172.05 | 8127.4 | 349 |
| 1086 | -15.85 -0.19 % |
24-09-2024 09:15:00 Tuesday |
8170.55 8154.7 |
8232.6 | 8117.45 | 332 |
| 1087 | 10.3 0.13 % |
23-09-2024 15:15:00 Monday |
8144.7 8155 |
8158.55 | 8132.65 | 213 |
| 1088 | -16.3 -0.2 % |
23-09-2024 14:15:00 Monday |
8160.8 8144.5 |
8160.9 | 8120.4 | 448 |
| 1089 | 21.25 0.26 % |
23-09-2024 13:15:00 Monday |
8138.75 8160 |
8160 | 8117 | 662 |
| 1090 | -18.2 -0.22 % |
23-09-2024 12:15:00 Monday |
8153.2 8135 |
8156 | 8127.9 | 512 |
| 1091 | -62.25 -0.76 % |
23-09-2024 11:15:00 Monday |
8212.3 8150.05 |
8216.25 | 8147.45 | 501 |
| 1092 | -7.1 -0.09 % |
23-09-2024 10:15:00 Monday |
8219.4 8212.3 |
8234.75 | 8171.5 | 958 |
| 1093 | 113.2 1.4 % |
23-09-2024 09:15:00 Monday |
8106.2 8219.4 |
8259.95 | 8106.2 | 2145 |
| 1094 | -3.85 -0.05 % |
20-09-2024 15:15:00 Friday |
8111 8107.15 |
8120.8 | 8096.05 | 1353 |
| 1095 | 0.1 0 % |
20-09-2024 14:15:00 Friday |
8100 8100.1 |
8115.05 | 8075.2 | 1712 |
| 1096 | -5.2 -0.06 % |
20-09-2024 13:15:00 Friday |
8105.2 8100 |
8122.55 | 8036.85 | 975 |
| 1097 | 70.7 0.88 % |
20-09-2024 12:15:00 Friday |
8031.3 8102 |
8127.2 | 8031.3 | 1590 |
| 1098 | 107.85 1.36 % |
20-09-2024 11:15:00 Friday |
7925 8032.85 |
8050 | 7925 | 492 |
| 1099 | 37.35 0.47 % |
20-09-2024 10:15:00 Friday |
7904.95 7942.3 |
7947.95 | 7879.5 | 239 |
| 1100 | 14.25 0.18 % |
20-09-2024 09:15:00 Friday |
7892.75 7907 |
7990.35 | 7833.1 | 803 |
| 1101 | -43.15 -0.55 % |
19-09-2024 15:15:00 Thursday |
7915.6 7872.45 |
7924.25 | 7870.9 | 1320 |
| 1102 | 104.6 1.34 % |
19-09-2024 14:15:00 Thursday |
7813.4 7918 |
7921 | 7800 | 2841 |
| 1103 | 0.45 0.01 % |
19-09-2024 13:15:00 Thursday |
7800 7800.45 |
7822.65 | 7775 | 496 |
| 1104 | -40.35 -0.52 % |
19-09-2024 12:15:00 Thursday |
7830 7789.65 |
7898.1 | 7789.65 | 1416 |
| 1105 | -126.15 -1.59 % |
19-09-2024 11:15:00 Thursday |
7944.15 7818 |
7967.3 | 7756.05 | 3018 |
| 1106 | 10.4 0.13 % |
19-09-2024 10:15:00 Thursday |
7943.7 7954.1 |
8003 | 7883.6 | 1978 |
| 1107 | 51.65 0.66 % |
19-09-2024 09:15:00 Thursday |
7885 7936.65 |
8150 | 7885 | 11239 |
| 1108 | -22.75 -0.29 % |
18-09-2024 15:15:00 Wednesday |
7745.6 7722.85 |
7763.5 | 7694.55 | 246 |
| 1109 | 76.55 1 % |
18-09-2024 14:15:00 Wednesday |
7666.45 7743 |
7761.9 | 7666.45 | 339 |
| 1110 | 9.15 0.12 % |
18-09-2024 13:15:00 Wednesday |
7660.1 7669.25 |
7698.35 | 7627.3 | 309 |
| 1111 | -9.65 -0.13 % |
18-09-2024 12:15:00 Wednesday |
7668.5 7658.85 |
7680.05 | 7652.6 | 235 |
| 1112 | 67.05 0.88 % |
18-09-2024 11:15:00 Wednesday |
7600.85 7667.9 |
7692.7 | 7566.55 | 473 |
| 1113 | -81.6 -1.06 % |
18-09-2024 10:15:00 Wednesday |
7684 7602.4 |
7686.8 | 7592.3 | 792 |
| 1114 | -126.75 -1.62 % |
18-09-2024 09:15:00 Wednesday |
7810 7683.25 |
7810 | 7683.25 | 815 |
| 1115 | 3.15 0.04 % |
17-09-2024 15:15:00 Tuesday |
7803.15 7806.3 |
7816.75 | 7797.45 | 201 |
| 1116 | -3.65 -0.05 % |
17-09-2024 14:15:00 Tuesday |
7808.2 7804.55 |
7817.35 | 7768.95 | 555 |
| 1117 | -29.65 -0.38 % |
17-09-2024 13:15:00 Tuesday |
7840 7810.35 |
7840 | 7806 | 588 |
| 1118 | -52.85 -0.67 % |
17-09-2024 12:15:00 Tuesday |
7898.15 7845.3 |
7898.15 | 7845.3 | 490 |
| 1119 | -24.75 -0.31 % |
17-09-2024 11:15:00 Tuesday |
7925 7900.25 |
7935 | 7872.3 | 353 |
| 1120 | 21 0.27 % |
17-09-2024 10:15:00 Tuesday |
7903.1 7924.1 |
7933.55 | 7899 | 331 |
| 1121 | 89.2 1.14 % |
17-09-2024 09:15:00 Tuesday |
7826.45 7915.65 |
7955 | 7826.45 | 904 |
| 1122 | 13.55 0.17 % |
16-09-2024 15:15:00 Monday |
7901.45 7915 |
7915 | 7897 | 335 |
| 1123 | 8 0.1 % |
16-09-2024 14:15:00 Monday |
7893.45 7901.45 |
7904.25 | 7874.1 | 640 |
| 1124 | -7.1 -0.09 % |
16-09-2024 13:15:00 Monday |
7908.4 7901.3 |
7939.35 | 7897.75 | 1094 |
| 1125 | 47.75 0.61 % |
16-09-2024 12:15:00 Monday |
7866.25 7914 |
7926.75 | 7866.25 | 663 |
| 1126 | 13.15 0.17 % |
16-09-2024 11:15:00 Monday |
7852.55 7865.7 |
7932.15 | 7831.7 | 3418 |
| 1127 | 55.35 0.71 % |
16-09-2024 10:15:00 Monday |
7790 7845.35 |
7865 | 7761.6 | 1249 |
| 1128 | 89.25 1.16 % |
16-09-2024 09:15:00 Monday |
7700.75 7790 |
7799.55 | 7700.75 | 855 |
| 1129 | -5.9 -0.08 % |
13-09-2024 15:15:00 Friday |
7723.45 7717.55 |
7748.95 | 7717.55 | 143 |
| 1130 | 0 0 % |
13-09-2024 14:15:00 Friday |
7730 7730 |
7776 | 7710.05 | 584 |
| 1131 | -14.95 -0.19 % |
13-09-2024 13:15:00 Friday |
7736 7721.05 |
7757.3 | 7717.45 | 172 |
| 1132 | -22.6 -0.29 % |
13-09-2024 12:15:00 Friday |
7758.85 7736.25 |
7775.45 | 7722.9 | 173 |
| 1133 | -33.65 -0.43 % |
13-09-2024 11:15:00 Friday |
7793.65 7760 |
7799.95 | 7760 | 166 |
| 1134 | 54.4 0.7 % |
13-09-2024 10:15:00 Friday |
7730 7784.4 |
7796.5 | 7730 | 589 |
| 1135 | -77.3 -0.99 % |
13-09-2024 09:15:00 Friday |
7804.7 7727.4 |
7830 | 7718.7 | 599 |
| 1136 | -13.8 -0.18 % |
12-09-2024 15:15:00 Thursday |
7780.8 7767 |
7802.45 | 7767 | 484 |
| 1137 | 18 0.23 % |
12-09-2024 14:15:00 Thursday |
7761 7779 |
7806.7 | 7755.55 | 715 |
| 1138 | 29.5 0.38 % |
12-09-2024 13:15:00 Thursday |
7725.25 7754.75 |
7765 | 7711.85 | 397 |
| 1139 | 42.85 0.56 % |
12-09-2024 12:15:00 Thursday |
7692.15 7735 |
7747.6 | 7692.15 | 166 |
| 1140 | 29 0.38 % |
12-09-2024 11:15:00 Thursday |
7659.35 7688.35 |
7707.85 | 7637.5 | 230 |
| 1141 | 5.1 0.07 % |
12-09-2024 10:15:00 Thursday |
7646.3 7651.4 |
7675 | 7620.15 | 139 |
| 1142 | -39.55 -0.52 % |
12-09-2024 09:15:00 Thursday |
7670.55 7631 |
7747.6 | 7620.8 | 469 |
| 1143 | -31.7 -0.41 % |
11-09-2024 15:15:00 Wednesday |
7664.7 7633 |
7694.7 | 7633 | 696 |
| 1144 | -21 -0.27 % |
11-09-2024 14:15:00 Wednesday |
7691 7670 |
7701 | 7639.7 | 1546 |
| 1145 | -34 -0.44 % |
11-09-2024 13:15:00 Wednesday |
7735 7701 |
7735 | 7691 | 1152 |
| 1146 | -5.7 -0.07 % |
11-09-2024 12:15:00 Wednesday |
7740.6 7734.9 |
7776.05 | 7695.3 | 3697 |
| 1147 | 40 0.52 % |
11-09-2024 11:15:00 Wednesday |
7708 7748 |
7748 | 7682.5 | 1866 |
| 1148 | 80.4 1.06 % |
11-09-2024 10:15:00 Wednesday |
7611.65 7692.05 |
7716.55 | 7611.65 | 2193 |
| 1149 | 138.7 1.85 % |
11-09-2024 09:15:00 Wednesday |
7477.6 7616.3 |
7616.3 | 7477.6 | 931 |
| 1150 | 17.6 0.24 % |
10-09-2024 15:15:00 Tuesday |
7468.1 7485.7 |
7507.5 | 7468.1 | 69 |
| 1151 | -54.65 -0.73 % |
10-09-2024 14:15:00 Tuesday |
7523 7468.35 |
7523 | 7468.35 | 46 |
| 1152 | -1.25 -0.02 % |
10-09-2024 13:15:00 Tuesday |
7525 7523.75 |
7539.7 | 7516.95 | 216 |
| 1153 | 43.75 0.59 % |
10-09-2024 12:15:00 Tuesday |
7476.25 7520 |
7536 | 7476.25 | 119 |
| 1154 | 11.2 0.15 % |
10-09-2024 11:15:00 Tuesday |
7458.8 7470 |
7470.3 | 7426.6 | 124 |
| 1155 | 3.55 0.05 % |
10-09-2024 10:15:00 Tuesday |
7466.45 7470 |
7486.35 | 7466.45 | 81 |
| 1156 | -35.9 -0.48 % |
10-09-2024 09:15:00 Tuesday |
7497.4 7461.5 |
7511.5 | 7458.8 | 252 |
| 1157 | 8.3 0.11 % |
09-09-2024 15:15:00 Monday |
7420.15 7428.45 |
7428.45 | 7409.15 | 24 |
| 1158 | 60.2 0.82 % |
09-09-2024 14:15:00 Monday |
7368.25 7428.45 |
7428.45 | 7368.25 | 200 |
| 1159 | -0.2 0 % |
09-09-2024 13:15:00 Monday |
7366.8 7366.6 |
7376.1 | 7360.25 | 81 |
| 1160 | -65.15 -0.88 % |
09-09-2024 12:15:00 Monday |
7431.7 7366.55 |
7439.8 | 7350.8 | 136 |
| 1161 | -2.65 -0.04 % |
09-09-2024 11:15:00 Monday |
7448.15 7445.5 |
7458 | 7430 | 130 |
| 1162 | 54.05 0.73 % |
09-09-2024 10:15:00 Monday |
7384.55 7438.6 |
7488.3 | 7384.55 | 369 |
| 1163 | 113.5 1.57 % |
09-09-2024 09:15:00 Monday |
7252.05 7365.55 |
7399.95 | 7252.05 | 299 |
| 1164 | -19.8 -0.27 % |
06-09-2024 15:15:00 Friday |
7419.8 7400 |
7428.25 | 7400 | 300 |
| 1165 | -16.9 -0.23 % |
06-09-2024 14:15:00 Friday |
7437.85 7420.95 |
7448 | 7408.85 | 623 |
| 1166 | 27.65 0.37 % |
06-09-2024 13:15:00 Friday |
7418.15 7445.8 |
7456.65 | 7418.15 | 298 |
| 1167 | -47.55 -0.64 % |
06-09-2024 12:15:00 Friday |
7465.7 7418.15 |
7476.2 | 7416.6 | 133 |
| 1168 | 16.55 0.22 % |
06-09-2024 11:15:00 Friday |
7455.65 7472.2 |
7481 | 7449.25 | 177 |
| 1169 | 12.1 0.16 % |
06-09-2024 10:15:00 Friday |
7445.3 7457.4 |
7500 | 7432.75 | 417 |
| 1170 | -7.5 -0.1 % |
06-09-2024 09:15:00 Friday |
7470.05 7462.55 |
7496.25 | 7407.55 | 687 |
| 1171 | 3.8 0.05 % |
05-09-2024 15:15:00 Thursday |
7474.8 7478.6 |
7486.7 | 7444 | 165 |
| 1172 | 13.95 0.19 % |
05-09-2024 14:15:00 Thursday |
7456 7469.95 |
7480.7 | 7441.4 | 370 |
| 1173 | 6.85 0.09 % |
05-09-2024 13:15:00 Thursday |
7447.65 7454.5 |
7460.4 | 7445.4 | 120 |
| 1174 | -2.6 -0.03 % |
05-09-2024 12:15:00 Thursday |
7450.25 7447.65 |
7450.25 | 7415 | 172 |
| 1175 | -32.5 -0.43 % |
05-09-2024 11:15:00 Thursday |
7482.55 7450.05 |
7482.55 | 7440.6 | 68 |
| 1176 | -11 -0.15 % |
05-09-2024 10:15:00 Thursday |
7491 7480 |
7501 | 7456.95 | 303 |
| 1177 | 5.5 0.07 % |
05-09-2024 09:15:00 Thursday |
7473.5 7479 |
7492.25 | 7411.55 | 178 |
| 1178 | -36.45 -0.49 % |
04-09-2024 15:15:00 Wednesday |
7439.3 7402.85 |
7448.55 | 7400.1 | 245 |
| 1179 | 79.9 1.08 % |
04-09-2024 14:15:00 Wednesday |
7364.45 7444.35 |
7460.9 | 7359.95 | 1123 |
| 1180 | 49.6 0.68 % |
04-09-2024 13:15:00 Wednesday |
7307.75 7357.35 |
7400.4 | 7307.6 | 1471 |
| 1181 | -6.3 -0.09 % |
04-09-2024 12:15:00 Wednesday |
7313 7306.7 |
7323.7 | 7297.05 | 579 |
| 1182 | 4.75 0.06 % |
04-09-2024 11:15:00 Wednesday |
7313.15 7317.9 |
7332 | 7292.95 | 433 |
| 1183 | -44.6 -0.61 % |
04-09-2024 10:15:00 Wednesday |
7362.05 7317.45 |
7362.05 | 7304.95 | 494 |
| 1184 | 54.15 0.74 % |
04-09-2024 09:15:00 Wednesday |
7309.2 7363.35 |
7402.7 | 7278 | 1809 |
| 1185 | 2.05 0.03 % |
03-09-2024 15:15:00 Tuesday |
7446.4 7448.45 |
7462.25 | 7441.35 | 289 |
| 1186 | -33.85 -0.45 % |
03-09-2024 14:15:00 Tuesday |
7471.5 7437.65 |
7488.35 | 7428.3 | 636 |
| 1187 | -26.35 -0.35 % |
03-09-2024 13:15:00 Tuesday |
7505.65 7479.3 |
7519.25 | 7460.7 | 689 |
| 1188 | -56.9 -0.75 % |
03-09-2024 12:15:00 Tuesday |
7575.9 7519 |
7593.65 | 7501.65 | 408 |
| 1189 | -4.9 -0.06 % |
03-09-2024 11:15:00 Tuesday |
7589.05 7584.15 |
7604.45 | 7575.25 | 305 |
| 1190 | 9 0.12 % |
03-09-2024 10:15:00 Tuesday |
7589 7598 |
7603.65 | 7576 | 240 |
| 1191 | 4.5 0.06 % |
03-09-2024 09:15:00 Tuesday |
7577.3 7581.8 |
7647.5 | 7565.15 | 890 |
| 1192 | 2.65 0.03 % |
02-09-2024 15:15:00 Monday |
7577.05 7579.7 |
7579.7 | 7555 | 208 |
| 1193 | 22.35 0.3 % |
02-09-2024 14:15:00 Monday |
7539.15 7561.5 |
7570 | 7534.65 | 438 |
| 1194 | -32.1 -0.42 % |
02-09-2024 13:15:00 Monday |
7565 7532.9 |
7576.15 | 7532.9 | 446 |
| 1195 | -33.25 -0.44 % |
02-09-2024 12:15:00 Monday |
7600.35 7567.1 |
7641.25 | 7517.45 | 1193 |
| 1196 | -30.6 -0.4 % |
02-09-2024 11:15:00 Monday |
7639.55 7608.95 |
7639.55 | 7574.1 | 502 |
| 1197 | -12.45 -0.16 % |
02-09-2024 10:15:00 Monday |
7653.7 7641.25 |
7661.15 | 7623.1 | 365 |
| 1198 | 21.2 0.28 % |
02-09-2024 09:15:00 Monday |
7635.45 7656.65 |
7744.8 | 7635.45 | 653 |
| 1199 | 6.15 0.08 % |
30-08-2024 15:15:00 Friday |
7688.85 7695 |
7695 | 7652.1 | 63 |
| 1200 | 35.85 0.47 % |
30-08-2024 14:15:00 Friday |
7658.75 7694.6 |
7700 | 7658.75 | 381 |
| 1201 | 0.95 0.01 % |
30-08-2024 13:15:00 Friday |
7657.8 7658.75 |
7672.2 | 7657.8 | 53 |
| 1202 | -17 -0.22 % |
30-08-2024 12:15:00 Friday |
7669 7652 |
7669 | 7647.8 | 40 |
| 1203 | 9.95 0.13 % |
30-08-2024 11:15:00 Friday |
7659.05 7669 |
7669.4 | 7638.3 | 76 |
| 1204 | -1.85 -0.02 % |
30-08-2024 10:15:00 Friday |
7660.9 7659.05 |
7680.7 | 7628.4 | 259 |
| 1205 | -40 -0.52 % |
30-08-2024 09:15:00 Friday |
7720 7680 |
7720 | 7625 | 225 |
| 1206 | 19.9 0.26 % |
29-08-2024 15:15:00 Thursday |
7677.9 7697.8 |
7699 | 7676.1 | 101 |
| 1207 | 5.35 0.07 % |
29-08-2024 14:15:00 Thursday |
7664 7669.35 |
7686.95 | 7653.15 | 432 |
| 1208 | 8.4 0.11 % |
29-08-2024 13:15:00 Thursday |
7660.8 7669.2 |
7696.5 | 7654.35 | 362 |
| 1209 | 5.45 0.07 % |
29-08-2024 12:15:00 Thursday |
7654.4 7659.85 |
7669.15 | 7637 | 223 |
| 1210 | 17.7 0.23 % |
29-08-2024 11:15:00 Thursday |
7622.35 7640.05 |
7662.45 | 7607.9 | 258 |
| 1211 | 24.05 0.32 % |
29-08-2024 10:15:00 Thursday |
7608.3 7632.35 |
7632.35 | 7606.85 | 259 |
| 1212 | -12.75 -0.17 % |
29-08-2024 09:15:00 Thursday |
7610.15 7597.4 |
7620.4 | 7554.7 | 282 |
| 1213 | -13.95 -0.18 % |
28-08-2024 15:15:00 Wednesday |
7624.1 7610.15 |
7629.25 | 7597.8 | 174 |
| 1214 | -3.9 -0.05 % |
28-08-2024 14:15:00 Wednesday |
7628 7624.1 |
7636.4 | 7620.1 | 351 |
| 1215 | 0.9 0.01 % |
28-08-2024 13:15:00 Wednesday |
7616 7616.9 |
7632.75 | 7616 | 275 |
| 1216 | 14.25 0.19 % |
28-08-2024 12:15:00 Wednesday |
7599.35 7613.6 |
7635.5 | 7599.35 | 209 |
| 1217 | 16.65 0.22 % |
28-08-2024 11:15:00 Wednesday |
7597.55 7614.2 |
7624.95 | 7591.3 | 485 |
| 1218 | 49.9 0.66 % |
28-08-2024 10:15:00 Wednesday |
7539.25 7589.15 |
7612.3 | 7539.25 | 532 |
| 1219 | 42 0.56 % |
28-08-2024 09:15:00 Wednesday |
7508 7550 |
7552.05 | 7487.05 | 208 |
| 1220 | 2.5 0.03 % |
27-08-2024 15:15:00 Tuesday |
7489.5 7492 |
7498.95 | 7484.3 | 214 |
| 1221 | 2.25 0.03 % |
27-08-2024 14:15:00 Tuesday |
7488.85 7491.1 |
7500.05 | 7468.9 | 369 |
| 1222 | 19.15 0.26 % |
27-08-2024 13:15:00 Tuesday |
7472.65 7491.8 |
7500 | 7466.95 | 358 |
| 1223 | -11.15 -0.15 % |
27-08-2024 12:15:00 Tuesday |
7492.6 7481.45 |
7492.6 | 7464.3 | 306 |
| 1224 | 22.15 0.3 % |
27-08-2024 11:15:00 Tuesday |
7470.35 7492.5 |
7502.9 | 7455.55 | 350 |
| 1225 | -14.45 -0.19 % |
27-08-2024 10:15:00 Tuesday |
7484.45 7470 |
7489.2 | 7453.45 | 500 |
| 1226 | -19.55 -0.26 % |
27-08-2024 09:15:00 Tuesday |
7501.3 7481.75 |
7528.75 | 7473.5 | 794 |
| 1227 | -19.3 -0.26 % |
26-08-2024 15:15:00 Monday |
7504.5 7485.2 |
7510 | 7483.6 | 143 |
| 1228 | 19.8 0.26 % |
26-08-2024 14:15:00 Monday |
7483.7 7503.5 |
7520 | 7479.2 | 195 |
| 1229 | -0.05 0 % |
26-08-2024 13:15:00 Monday |
7481.45 7481.4 |
7493.75 | 7465.1 | 134 |
| 1230 | 2.6 0.03 % |
26-08-2024 12:15:00 Monday |
7472.4 7475 |
7508.75 | 7471.6 | 100 |
| 1231 | -3.85 -0.05 % |
26-08-2024 11:15:00 Monday |
7481.85 7478 |
7490.55 | 7458 | 156 |
| 1232 | -3.7 -0.05 % |
26-08-2024 10:15:00 Monday |
7481.55 7477.85 |
7536.05 | 7477.85 | 303 |
| 1233 | 96 1.3 % |
26-08-2024 09:15:00 Monday |
7390 7486 |
7534.2 | 7384.25 | 660 |
| 1234 | -13.65 -0.18 % |
23-08-2024 15:15:00 Friday |
7397.85 7384.2 |
7398.1 | 7384.2 | 127 |
| 1235 | 0.6 0.01 % |
23-08-2024 14:15:00 Friday |
7396.25 7396.85 |
7398.5 | 7385.9 | 26 |
| 1236 | 27.35 0.37 % |
23-08-2024 13:15:00 Friday |
7377.65 7405 |
7405 | 7369.8 | 156 |
| 1237 | 65.25 0.89 % |
23-08-2024 12:15:00 Friday |
7322 7387.25 |
7387.25 | 7317.75 | 220 |
| 1238 | -7.45 -0.1 % |
23-08-2024 11:15:00 Friday |
7337.45 7330 |
7354 | 7328.1 | 341 |
| 1239 | -0.65 -0.01 % |
23-08-2024 10:15:00 Friday |
7334.65 7334 |
7374.85 | 7325 | 166 |
| 1240 | -110 -1.48 % |
23-08-2024 09:15:00 Friday |
7435 7325 |
7441.1 | 7325 | 384 |
| 1241 | -14.55 -0.2 % |
22-08-2024 15:15:00 Thursday |
7449 7434.45 |
7455.55 | 7434.45 | 131 |
| 1242 | 69.8 0.95 % |
22-08-2024 14:15:00 Thursday |
7379.2 7449 |
7450.5 | 7379.2 | 225 |
| 1243 | 5.95 0.08 % |
22-08-2024 13:15:00 Thursday |
7385.8 7391.75 |
7400.8 | 7381.15 | 135 |
| 1244 | -47.85 -0.64 % |
22-08-2024 12:15:00 Thursday |
7451 7403.15 |
7451 | 7400 | 279 |
| 1245 | -4.2 -0.06 % |
22-08-2024 11:15:00 Thursday |
7472.55 7468.35 |
7479 | 7442.9 | 707 |
| 1246 | 28.55 0.38 % |
22-08-2024 10:15:00 Thursday |
7446.45 7475 |
7475 | 7420 | 231 |
| 1247 | 0.05 0 % |
22-08-2024 09:15:00 Thursday |
7439.95 7440 |
7567.05 | 7439.9 | 1635 |
| 1248 | -7.95 -0.11 % |
21-08-2024 15:15:00 Wednesday |
7398.2 7390.25 |
7414.95 | 7390.25 | 157 |
| 1249 | 6.75 0.09 % |
21-08-2024 14:15:00 Wednesday |
7397.25 7404 |
7419.4 | 7375 | 595 |
| 1250 | 4.1 0.06 % |
21-08-2024 13:15:00 Wednesday |
7393.65 7397.75 |
7405.85 | 7393.65 | 255 |
| 1251 | 7.1 0.1 % |
21-08-2024 12:15:00 Wednesday |
7402.25 7409.35 |
7409.9 | 7400 | 62 |
| 1252 | -1.15 -0.02 % |
21-08-2024 11:15:00 Wednesday |
7409.45 7408.3 |
7420 | 7402.25 | 132 |
| 1253 | -7.9 -0.11 % |
21-08-2024 10:15:00 Wednesday |
7420.9 7413 |
7426.05 | 7401 | 303 |
| 1254 | 21.2 0.29 % |
21-08-2024 09:15:00 Wednesday |
7400.05 7421.25 |
7430.05 | 7374.95 | 967 |
| 1255 | -16.35 -0.22 % |
20-08-2024 15:15:00 Tuesday |
7413.45 7397.1 |
7413.45 | 7386.7 | 53 |
| 1256 | 29.15 0.39 % |
20-08-2024 14:15:00 Tuesday |
7390 7419.15 |
7433.35 | 7381 | 181 |
| 1257 | -4.75 -0.06 % |
20-08-2024 13:15:00 Tuesday |
7385.2 7380.45 |
7389 | 7370 | 88 |
| 1258 | -14.6 -0.2 % |
20-08-2024 12:15:00 Tuesday |
7400 7385.4 |
7416 | 7364 | 386 |
| 1259 | -10.55 -0.14 % |
20-08-2024 11:15:00 Tuesday |
7405.8 7395.25 |
7405.8 | 7380 | 63 |
| 1260 | 20 0.27 % |
20-08-2024 10:15:00 Tuesday |
7385 7405 |
7405 | 7377.45 | 232 |
| 1261 | -13.85 -0.19 % |
20-08-2024 09:15:00 Tuesday |
7396.85 7383 |
7426 | 7370 | 513 |
| 1262 | 2 0.03 % |
19-08-2024 15:15:00 Monday |
7389.4 7391.4 |
7403.45 | 7385.05 | 125 |
| 1263 | 6.6 0.09 % |
19-08-2024 14:15:00 Monday |
7380.65 7387.25 |
7398.25 | 7380.65 | 187 |
| 1264 | -0.1 0 % |
19-08-2024 13:15:00 Monday |
7389.1 7389 |
7389.5 | 7372.35 | 27 |
| 1265 | 8.1 0.11 % |
19-08-2024 12:15:00 Monday |
7371.05 7379.15 |
7380 | 7361.5 | 107 |
| 1266 | -19 -0.26 % |
19-08-2024 11:15:00 Monday |
7390 7371 |
7411 | 7371 | 208 |
| 1267 | -4.55 -0.06 % |
19-08-2024 10:15:00 Monday |
7398.1 7393.55 |
7398.35 | 7367 | 290 |
| 1268 | -8.75 -0.12 % |
19-08-2024 09:15:00 Monday |
7414.95 7406.2 |
7455.05 | 7373.45 | 802 |
| 1269 | -25.8 -0.35 % |
16-08-2024 15:15:00 Friday |
7426 7400.2 |
7429.35 | 7395.7 | 556 |
| 1270 | 15.05 0.2 % |
16-08-2024 14:15:00 Friday |
7416.95 7432 |
7435 | 7398.55 | 1087 |
| 1271 | 17.65 0.24 % |
16-08-2024 13:15:00 Friday |
7392.8 7410.45 |
7419.95 | 7390.1 | 202 |
| 1272 | -6.85 -0.09 % |
16-08-2024 12:15:00 Friday |
7398.15 7391.3 |
7416.5 | 7385.1 | 621 |
| 1273 | -3.6 -0.05 % |
16-08-2024 11:15:00 Friday |
7404.6 7401 |
7418.05 | 7389.25 | 639 |
| 1274 | 44.2 0.6 % |
16-08-2024 10:15:00 Friday |
7370.8 7415 |
7430.7 | 7360.75 | 2648 |
| 1275 | 35 0.48 % |
16-08-2024 09:15:00 Friday |
7330 7365 |
7388.9 | 7235.85 | 1683 |
| 1276 | 5.35 0.07 % |
14-08-2024 15:15:00 Wednesday |
7237.7 7243.05 |
7251.1 | 7227.25 | 128 |
| 1277 | -20.35 -0.28 % |
14-08-2024 14:15:00 Wednesday |
7254 7233.65 |
7257.55 | 7223.8 | 178 |
| 1278 | 8.55 0.12 % |
14-08-2024 13:15:00 Wednesday |
7227.75 7236.3 |
7256.95 | 7214.15 | 132 |
| 1279 | -49 -0.67 % |
14-08-2024 12:15:00 Wednesday |
7289 7240 |
7317.15 | 7209 | 1274 |
| 1280 | 133.95 1.87 % |
14-08-2024 11:15:00 Wednesday |
7150.05 7284 |
7299.95 | 7150.05 | 507 |
| 1281 | 14.05 0.2 % |
14-08-2024 10:15:00 Wednesday |
7149.75 7163.8 |
7204.3 | 7145.65 | 614 |
| 1282 | 50.5 0.71 % |
14-08-2024 09:15:00 Wednesday |
7100.7 7151.2 |
7156.2 | 7063.9 | 638 |
| 1283 | -5.85 -0.08 % |
13-08-2024 15:15:00 Tuesday |
7092.55 7086.7 |
7100.5 | 7078.6 | 194 |
| 1284 | 12.55 0.18 % |
13-08-2024 14:15:00 Tuesday |
7093.2 7105.75 |
7121.45 | 7093.15 | 86 |
| 1285 | 30 0.42 % |
13-08-2024 13:15:00 Tuesday |
7060 7090 |
7090 | 7055.05 | 1314 |
| 1286 | -32.55 -0.46 % |
13-08-2024 12:15:00 Tuesday |
7092.55 7060 |
7092.55 | 7045.95 | 637 |
| 1287 | -43.6 -0.61 % |
13-08-2024 11:15:00 Tuesday |
7130.9 7087.3 |
7130.9 | 7087.3 | 63 |
| 1288 | 0.1 0 % |
13-08-2024 10:15:00 Tuesday |
7132.35 7132.45 |
7134.2 | 7098.9 | 252 |
| 1289 | -128.3 -1.77 % |
13-08-2024 09:15:00 Tuesday |
7260.65 7132.35 |
7275 | 7132.35 | 787 |
| 1290 | -16.4 -0.23 % |
12-08-2024 15:15:00 Monday |
7175.35 7158.95 |
7197.45 | 7154.2 | 74 |
| 1291 | -15.1 -0.21 % |
12-08-2024 14:15:00 Monday |
7185.1 7170 |
7191.55 | 7153.85 | 417 |
| 1292 | -0.15 0 % |
12-08-2024 13:15:00 Monday |
7195.55 7195.4 |
7209.2 | 7171.8 | 149 |
| 1293 | 92.4 1.3 % |
12-08-2024 12:15:00 Monday |
7087.55 7179.95 |
7183 | 7080 | 505 |
| 1294 | -71.25 -0.99 % |
12-08-2024 11:15:00 Monday |
7169 7097.75 |
7171.6 | 7097.65 | 615 |
| 1295 | 16 0.22 % |
12-08-2024 10:15:00 Monday |
7158.8 7174.8 |
7223.4 | 7158.8 | 720 |
| 1296 | -95.05 -1.31 % |
12-08-2024 09:15:00 Monday |
7250.05 7155 |
7300 | 7137.6 | 706 |
| 1297 | -14.75 -0.2 % |
09-08-2024 15:15:00 Friday |
7216.2 7201.45 |
7220.8 | 7185.3 | 1964 |
| 1298 | -9.85 -0.14 % |
09-08-2024 14:15:00 Friday |
7224.9 7215.05 |
7249 | 7125.7 | 3366 |
| 1299 | 211.2 3.01 % |
09-08-2024 13:15:00 Friday |
7009.95 7221.15 |
7249.95 | 6973.8 | 4574 |
| 1300 | -7.85 -0.11 % |
09-08-2024 12:15:00 Friday |
7014.85 7007 |
7070 | 6994.9 | 663 |
| 1301 | -11.55 -0.16 % |
09-08-2024 11:15:00 Friday |
7030.75 7019.2 |
7050 | 7012.05 | 228 |
| 1302 | -7.95 -0.11 % |
09-08-2024 10:15:00 Friday |
7049.95 7042 |
7051.5 | 7002.9 | 401 |
| 1303 | 49.9 0.71 % |
09-08-2024 09:15:00 Friday |
7000 7049.9 |
7064 | 6982 | 1267 |
| 1304 | -38.35 -0.55 % |
08-08-2024 15:15:00 Thursday |
6915.35 6877 |
6930.8 | 6877 | 104 |
| 1305 | -22.6 -0.33 % |
08-08-2024 14:15:00 Thursday |
6936.1 6913.5 |
6945.15 | 6907.2 | 175 |
| 1306 | -38.95 -0.56 % |
08-08-2024 13:15:00 Thursday |
6966.3 6927.35 |
6966.3 | 6927.35 | 74 |
| 1307 | -21.4 -0.31 % |
08-08-2024 12:15:00 Thursday |
6999.2 6977.8 |
7011.15 | 6976.2 | 261 |
| 1308 | 8.35 0.12 % |
08-08-2024 11:15:00 Thursday |
6988.65 6997 |
6997 | 6963.95 | 80 |
| 1309 | -2.35 -0.03 % |
08-08-2024 10:15:00 Thursday |
6976.2 6973.85 |
6999.35 | 6939.2 | 367 |
| 1310 | -50.95 -0.73 % |
08-08-2024 09:15:00 Thursday |
7000 6949.05 |
7056.2 | 6940.05 | 297 |
| 1311 | -11.9 -0.17 % |
07-08-2024 15:15:00 Wednesday |
7049 7037.1 |
7053.5 | 7036.95 | 204 |
| 1312 | 9.85 0.14 % |
07-08-2024 14:15:00 Wednesday |
7040 7049.85 |
7052.75 | 7028.85 | 391 |
| 1313 | 5.4 0.08 % |
07-08-2024 13:15:00 Wednesday |
7036.25 7041.65 |
7050 | 7010.75 | 296 |
| 1314 | 56 0.8 % |
07-08-2024 12:15:00 Wednesday |
6990.05 7046.05 |
7080 | 6987.6 | 629 |
| 1315 | -13 -0.19 % |
07-08-2024 11:15:00 Wednesday |
7011.85 6998.85 |
7020 | 6995.05 | 866 |
| 1316 | 96.45 1.39 % |
07-08-2024 10:15:00 Wednesday |
6926.35 7022.8 |
7030 | 6896.35 | 923 |
| 1317 | 40.25 0.58 % |
07-08-2024 09:15:00 Wednesday |
6883 6923.25 |
6950 | 6850 | 656 |
| 1318 | 24.35 0.36 % |
06-08-2024 15:15:00 Tuesday |
6793.45 6817.8 |
6824.4 | 6787 | 83 |
| 1319 | -60 -0.88 % |
06-08-2024 14:15:00 Tuesday |
6850 6790 |
6881.45 | 6790 | 333 |
| 1320 | -42.35 -0.61 % |
06-08-2024 13:15:00 Tuesday |
6906.75 6864.4 |
6928.45 | 6847.55 | 302 |
| 1321 | -45.75 -0.66 % |
06-08-2024 12:15:00 Tuesday |
6946.2 6900.45 |
6951.2 | 6892.45 | 194 |
| 1322 | -20.05 -0.29 % |
06-08-2024 11:15:00 Tuesday |
6982.45 6962.4 |
6982.45 | 6941.35 | 263 |
| 1323 | -88.9 -1.26 % |
06-08-2024 10:15:00 Tuesday |
7074.8 6985.9 |
7078.45 | 6980.25 | 729 |
| 1324 | 42.6 0.61 % |
06-08-2024 09:15:00 Tuesday |
7024.95 7067.55 |
7120.7 | 7011.3 | 909 |
| 1325 | -16.7 -0.24 % |
05-08-2024 15:15:00 Monday |
6963.3 6946.6 |
6984.75 | 6935.35 | 273 |
| 1326 | -52.4 -0.75 % |
05-08-2024 14:15:00 Monday |
7027.4 6975 |
7028.45 | 6955.35 | 648 |
| 1327 | 131.7 1.91 % |
05-08-2024 13:15:00 Monday |
6896.85 7028.55 |
7033.5 | 6884.55 | 941 |
| 1328 | -16.15 -0.23 % |
05-08-2024 12:15:00 Monday |
6902 6885.85 |
6921.45 | 6828.15 | 290 |
| 1329 | 66.2 0.97 % |
05-08-2024 11:15:00 Monday |
6830.8 6897 |
6903.9 | 6812.75 | 816 |
| 1330 | -219.15 -3.11 % |
05-08-2024 10:15:00 Monday |
7046.15 6827 |
7056.3 | 6815.55 | 1325 |
| 1331 | -62.35 -0.88 % |
05-08-2024 09:15:00 Monday |
7102.55 7040.2 |
7142.5 | 6929.55 | 2642 |
| 1332 | 19 0.26 % |
02-08-2024 15:15:00 Friday |
7228.55 7247.55 |
7247.55 | 7195 | 1969 |
| 1333 | -40.45 -0.56 % |
02-08-2024 14:15:00 Friday |
7261.8 7221.35 |
7325 | 7203.6 | 9805 |
| 1334 | 13.6 0.19 % |
02-08-2024 13:15:00 Friday |
7258.15 7271.75 |
7280 | 7244.5 | 10199 |
| 1335 | 14.85 0.21 % |
02-08-2024 12:15:00 Friday |
7242.1 7256.95 |
7284.95 | 7233.05 | 10701 |
| 1336 | -30 -0.41 % |
02-08-2024 11:15:00 Friday |
7280 7250 |
7304 | 7224.4 | 6208 |
| 1337 | 126.8 1.77 % |
02-08-2024 10:15:00 Friday |
7153.2 7280 |
7304 | 7153.2 | 15816 |
| 1338 | 363.8 5.35 % |
02-08-2024 09:15:00 Friday |
6801.2 7165 |
7194.25 | 6801.2 | 4229 |
| 1339 | -2.2 -0.03 % |
01-08-2024 15:15:00 Thursday |
6922.2 6920 |
6944.9 | 6920 | 154 |
| 1340 | -8 -0.12 % |
01-08-2024 14:15:00 Thursday |
6930 6922 |
6933.55 | 6870 | 699 |
| 1341 | -46.05 -0.66 % |
01-08-2024 13:15:00 Thursday |
6986.7 6940.65 |
6986.7 | 6940 | 295 |
| 1342 | -19.3 -0.28 % |
01-08-2024 12:15:00 Thursday |
7009.3 6990 |
7030.25 | 6990 | 646 |
| 1343 | 26.25 0.38 % |
01-08-2024 11:15:00 Thursday |
6997.9 7024.15 |
7070 | 6990.7 | 402 |
| 1344 | 13.3 0.19 % |
01-08-2024 10:15:00 Thursday |
6985 6998.3 |
7015.15 | 6925.25 | 585 |
| 1345 | -56.5 -0.8 % |
01-08-2024 09:15:00 Thursday |
7041.5 6985 |
7084.25 | 6985 | 532 |
| 1346 | 27.1 0.39 % |
31-07-2024 15:15:00 Wednesday |
7016.75 7043.85 |
7043.85 | 7015 | 69 |
| 1347 | -32.45 -0.46 % |
31-07-2024 14:15:00 Wednesday |
7076.3 7043.85 |
7081.3 | 7028.3 | 131 |
| 1348 | 11.75 0.17 % |
31-07-2024 13:15:00 Wednesday |
7065.6 7077.35 |
7083.5 | 7065.6 | 65 |
| 1349 | 6.6 0.09 % |
31-07-2024 12:15:00 Wednesday |
7074.45 7081.05 |
7081.05 | 7070.45 | 34 |
| 1350 | 1.9 0.03 % |
31-07-2024 11:15:00 Wednesday |
7072.3 7074.2 |
7077.1 | 7068.05 | 112 |
| 1351 | -33.35 -0.47 % |
31-07-2024 10:15:00 Wednesday |
7098.35 7065 |
7102.75 | 7052.55 | 187 |
| 1352 | 13.2 0.19 % |
31-07-2024 09:15:00 Wednesday |
7090 7103.2 |
7103.2 | 7031.8 | 406 |
| 1353 | 17.55 0.25 % |
30-07-2024 15:15:00 Tuesday |
6997.3 7014.85 |
7024.35 | 6991.75 | 215 |
| 1354 | -79.5 -1.12 % |
30-07-2024 14:15:00 Tuesday |
7069.55 6990.05 |
7069.55 | 6990.05 | 809 |
| 1355 | 2.5 0.04 % |
30-07-2024 13:15:00 Tuesday |
7057.5 7060 |
7079.95 | 7050.35 | 152 |
| 1356 | -36.05 -0.51 % |
30-07-2024 12:15:00 Tuesday |
7096 7059.95 |
7097.3 | 7059.95 | 358 |
| 1357 | 18.75 0.26 % |
30-07-2024 11:15:00 Tuesday |
7077.45 7096.2 |
7136 | 7076.1 | 300 |
| 1358 | -10.1 -0.14 % |
30-07-2024 10:15:00 Tuesday |
7090.25 7080.15 |
7100.05 | 7068 | 373 |
| 1359 | -6.75 -0.1 % |
30-07-2024 09:15:00 Tuesday |
7099.35 7092.6 |
7136.95 | 7080.55 | 1406 |
| 1360 | 9.15 0.13 % |
29-07-2024 15:15:00 Monday |
7101.35 7110.5 |
7110.5 | 7088.35 | 408 |
| 1361 | -7.55 -0.11 % |
29-07-2024 14:15:00 Monday |
7107.55 7100 |
7118.7 | 7081.95 | 580 |
| 1362 | -9.35 -0.13 % |
29-07-2024 13:15:00 Monday |
7109.45 7100.1 |
7134.5 | 7100.1 | 253 |
| 1363 | 9.8 0.14 % |
29-07-2024 12:15:00 Monday |
7104.6 7114.4 |
7120.95 | 7083.5 | 427 |
| 1364 | -32.35 -0.45 % |
29-07-2024 11:15:00 Monday |
7136.95 7104.6 |
7174.85 | 7082.1 | 1325 |
| 1365 | -4.45 -0.06 % |
29-07-2024 10:15:00 Monday |
7137.45 7133 |
7164.95 | 7121.5 | 619 |
| 1366 | -53.25 -0.74 % |
29-07-2024 09:15:00 Monday |
7205 7151.75 |
7261.55 | 7121.3 | 2303 |
| 1367 | 5.9 0.08 % |
26-07-2024 15:15:00 Friday |
7194.1 7200 |
7207 | 7191.7 | 258 |
| 1368 | 62.45 0.88 % |
26-07-2024 14:15:00 Friday |
7131.85 7194.3 |
7207.85 | 7130.3 | 1358 |
| 1369 | 6.05 0.08 % |
26-07-2024 13:15:00 Friday |
7120.65 7126.7 |
7132.75 | 7095.05 | 116 |
| 1370 | 21.95 0.31 % |
26-07-2024 12:15:00 Friday |
7104.6 7126.55 |
7135.1 | 7102.4 | 223 |
| 1371 | -10.65 -0.15 % |
26-07-2024 11:15:00 Friday |
7120.25 7109.6 |
7139.45 | 7083.1 | 322 |
| 1372 | 38.75 0.55 % |
26-07-2024 10:15:00 Friday |
7081.5 7120.25 |
7139.95 | 7071.2 | 336 |
| 1373 | 73.3 1.04 % |
26-07-2024 09:15:00 Friday |
7020 7093.3 |
7105 | 7006.35 | 647 |
| 1374 | 8.65 0.12 % |
25-07-2024 15:15:00 Thursday |
7011.35 7020 |
7026.8 | 7009.35 | 876 |
| 1375 | 95.95 1.39 % |
25-07-2024 14:15:00 Thursday |
6919 7014.95 |
7029 | 6912 | 1084 |
| 1376 | 31.65 0.46 % |
25-07-2024 13:15:00 Thursday |
6879.85 6911.5 |
6919 | 6877.55 | 391 |
| 1377 | 32.95 0.48 % |
25-07-2024 12:15:00 Thursday |
6853.3 6886.25 |
6886.25 | 6853.3 | 791 |
| 1378 | -25.5 -0.37 % |
25-07-2024 11:15:00 Thursday |
6885.1 6859.6 |
6885.1 | 6850 | 592 |
| 1379 | 2.3 0.03 % |
25-07-2024 10:15:00 Thursday |
6889.7 6892 |
6914.85 | 6886.3 | 206 |
| 1380 | 39.95 0.58 % |
25-07-2024 09:15:00 Thursday |
6855.05 6895 |
6897.75 | 6846.4 | 915 |
| 1381 | -36.9 -0.53 % |
24-07-2024 15:15:00 Wednesday |
6937.9 6901 |
6966.45 | 6901 | 292 |
| 1382 | 13.8 0.2 % |
24-07-2024 14:15:00 Wednesday |
6925.35 6939.15 |
6976.15 | 6922.45 | 532 |
| 1383 | -5.8 -0.08 % |
24-07-2024 13:15:00 Wednesday |
6928.85 6923.05 |
6947.25 | 6897.75 | 270 |
| 1384 | 68.9 1 % |
24-07-2024 12:15:00 Wednesday |
6860.95 6929.85 |
7011.1 | 6854.15 | 1156 |
| 1385 | -21.4 -0.31 % |
24-07-2024 11:15:00 Wednesday |
6878.9 6857.5 |
6879.1 | 6843.7 | 359 |
| 1386 | 17.15 0.25 % |
24-07-2024 10:15:00 Wednesday |
6865.8 6882.95 |
6905.55 | 6855 | 415 |
| 1387 | 42.25 0.62 % |
24-07-2024 09:15:00 Wednesday |
6809.5 6851.75 |
6900 | 6809.5 | 521 |
| 1388 | 0.1 0 % |
23-07-2024 15:15:00 Tuesday |
6890.3 6890.4 |
6903.2 | 6889.7 | 65 |
| 1389 | 7.2 0.1 % |
23-07-2024 14:15:00 Tuesday |
6883.1 6890.3 |
6906.1 | 6876.8 | 127 |
| 1390 | 4.9 0.07 % |
23-07-2024 13:15:00 Tuesday |
6878.45 6883.35 |
6904.65 | 6831.65 | 348 |
| 1391 | -19.25 -0.28 % |
23-07-2024 12:15:00 Tuesday |
6910.85 6891.6 |
6910.85 | 6711.8 | 872 |
| 1392 | 2.7 0.04 % |
23-07-2024 11:15:00 Tuesday |
6915.4 6918.1 |
6928 | 6876.05 | 579 |
| 1393 | 7.05 0.1 % |
23-07-2024 10:15:00 Tuesday |
6905.95 6913 |
6915.2 | 6902.85 | 66 |
| 1394 | -55.15 -0.79 % |
23-07-2024 09:15:00 Tuesday |
6950.45 6895.3 |
6985.55 | 6894.4 | 283 |
| 1395 | 3.1 0.04 % |
22-07-2024 15:15:00 Monday |
6931.85 6934.95 |
6934.95 | 6920.6 | 146 |
| 1396 | 16.85 0.24 % |
22-07-2024 14:15:00 Monday |
6909.7 6926.55 |
6944.8 | 6902.45 | 499 |
| 1397 | -17.65 -0.25 % |
22-07-2024 13:15:00 Monday |
6937.4 6919.75 |
6938.5 | 6900 | 293 |
| 1398 | 32.45 0.47 % |
22-07-2024 12:15:00 Monday |
6894.55 6927 |
6927 | 6882 | 91 |
| 1399 | 1.7 0.02 % |
22-07-2024 11:15:00 Monday |
6893.3 6895 |
6926.4 | 6885.95 | 226 |
| 1400 | -50.1 -0.72 % |
22-07-2024 10:15:00 Monday |
6950 6899.9 |
7012.65 | 6899.9 | 570 |
| 1401 | 134.95 1.98 % |
22-07-2024 09:15:00 Monday |
6810.05 6945 |
6945 | 6774.8 | 332 |
| 1402 | -50 -0.73 % |
19-07-2024 15:15:00 Friday |
6831.95 6781.95 |
6835.8 | 6781.95 | 458 |
| 1403 | 2.6 0.04 % |
19-07-2024 14:15:00 Friday |
6832.2 6834.8 |
6848.35 | 6810.1 | 163 |
| 1404 | -28.5 -0.42 % |
19-07-2024 13:15:00 Friday |
6863.9 6835.4 |
6863.9 | 6825 | 162 |
| 1405 | 16 0.23 % |
19-07-2024 12:15:00 Friday |
6858.15 6874.15 |
6878.05 | 6850 | 249 |
| 1406 | 3.15 0.05 % |
19-07-2024 11:15:00 Friday |
6878.5 6881.65 |
6889.45 | 6854.1 | 230 |
| 1407 | -68.4 -0.98 % |
19-07-2024 10:15:00 Friday |
6954.65 6886.25 |
6971.6 | 6881.75 | 432 |
| 1408 | -7.4 -0.11 % |
19-07-2024 09:15:00 Friday |
6950 6942.6 |
7064.6 | 6940 | 1884 |
| 1409 | -16.6 -0.24 % |
18-07-2024 15:15:00 Thursday |
6930.25 6913.65 |
6938.4 | 6913.65 | 239 |
| 1410 | 8.7 0.13 % |
18-07-2024 14:15:00 Thursday |
6921.3 6930 |
6938.15 | 6897.55 | 336 |
| 1411 | 2.8 0.04 % |
18-07-2024 13:15:00 Thursday |
6918.5 6921.3 |
6947 | 6913.4 | 318 |
| 1412 | -9.5 -0.14 % |
18-07-2024 12:15:00 Thursday |
6906.9 6897.4 |
6934 | 6896.6 | 120 |
| 1413 | 10.45 0.15 % |
18-07-2024 11:15:00 Thursday |
6896.45 6906.9 |
6910.95 | 6880 | 160 |
| 1414 | -53.85 -0.77 % |
18-07-2024 10:15:00 Thursday |
6959.75 6905.9 |
6983.85 | 6904.65 | 1725 |
| 1415 | 140.8 2.07 % |
18-07-2024 09:15:00 Thursday |
6800.7 6941.5 |
6959.45 | 6800.7 | 1501 |
| 1416 | 22.95 0.34 % |
16-07-2024 15:15:00 Tuesday |
6790.5 6813.45 |
6813.45 | 6777.1 | 306 |
| 1417 | -15.5 -0.23 % |
16-07-2024 14:15:00 Tuesday |
6812.05 6796.55 |
6836.95 | 6792.1 | 284 |
| 1418 | 9.6 0.14 % |
16-07-2024 13:15:00 Tuesday |
6800.1 6809.7 |
6816.1 | 6779.65 | 516 |
| 1419 | 50.5 0.75 % |
16-07-2024 12:15:00 Tuesday |
6747.5 6798 |
6804 | 6740.2 | 904 |
| 1420 | -35.15 -0.52 % |
16-07-2024 11:15:00 Tuesday |
6781.05 6745.9 |
6787.05 | 6745.9 | 361 |
| 1421 | -10.45 -0.15 % |
16-07-2024 10:15:00 Tuesday |
6789.65 6779.2 |
6801.2 | 6755 | 490 |
| 1422 | -89.35 -1.3 % |
16-07-2024 09:15:00 Tuesday |
6879.35 6790 |
6900 | 6790 | 835 |
| 1423 | 13.75 0.2 % |
15-07-2024 15:15:00 Monday |
6832.9 6846.65 |
6854.25 | 6828.25 | 371 |
| 1424 | -4.55 -0.07 % |
15-07-2024 14:15:00 Monday |
6837.45 6832.9 |
6844.5 | 6820 | 162 |
| 1425 | -17.55 -0.26 % |
15-07-2024 13:15:00 Monday |
6850 6832.45 |
6850 | 6806.65 | 97 |
| 1426 | -33.95 -0.49 % |
15-07-2024 12:15:00 Monday |
6883.95 6850 |
6888.45 | 6850 | 84 |
| 1427 | -7.75 -0.11 % |
15-07-2024 11:15:00 Monday |
6895 6887.25 |
6895 | 6881.5 | 126 |
| 1428 | -45.5 -0.66 % |
15-07-2024 10:15:00 Monday |
6940.75 6895.25 |
6959.1 | 6878.85 | 291 |
| 1429 | 227.55 3.38 % |
15-07-2024 09:15:00 Monday |
6724.45 6952 |
6969 | 6724.45 | 496 |
| 1430 | -3.9 -0.06 % |
12-07-2024 15:15:00 Friday |
6859.9 6856 |
6868.7 | 6843.8 | 142 |
| 1431 | -3.2 -0.05 % |
12-07-2024 14:15:00 Friday |
6862.1 6858.9 |
6898.25 | 6849.45 | 914 |
| 1432 | 27.8 0.41 % |
12-07-2024 13:15:00 Friday |
6828.3 6856.1 |
6861.2 | 6827.6 | 303 |
| 1433 | -21.1 -0.31 % |
12-07-2024 12:15:00 Friday |
6841.5 6820.4 |
6841.5 | 6810.7 | 446 |
| 1434 | -32.7 -0.48 % |
12-07-2024 11:15:00 Friday |
6851.2 6818.5 |
6865.4 | 6818.5 | 590 |
| 1435 | -29.9 -0.43 % |
12-07-2024 10:15:00 Friday |
6896.85 6866.95 |
6896.85 | 6841.55 | 912 |
| 1436 | 210 3.15 % |
12-07-2024 09:15:00 Friday |
6676.95 6886.95 |
6914 | 6640.9 | 3369 |
| 1437 | -14.3 -0.22 % |
11-07-2024 15:15:00 Thursday |
6614.3 6600 |
6624.65 | 6600 | 797 |
| 1438 | 4.8 0.07 % |
11-07-2024 14:15:00 Thursday |
6618.45 6623.25 |
6637.1 | 6613.9 | 541 |
| 1439 | -44.2 -0.66 % |
11-07-2024 13:15:00 Thursday |
6664.2 6620 |
6664.2 | 6620 | 706 |
| 1440 | 49.5 0.75 % |
11-07-2024 12:15:00 Thursday |
6615 6664.5 |
6664.5 | 6572 | 543 |
| 1441 | -27.25 -0.41 % |
11-07-2024 11:15:00 Thursday |
6655.95 6628.7 |
6655.95 | 6620 | 248 |
| 1442 | -76.1 -1.13 % |
11-07-2024 10:15:00 Thursday |
6722.1 6646 |
6728.6 | 6634.85 | 467 |
| 1443 | -46.2 -0.68 % |
11-07-2024 09:15:00 Thursday |
6780.05 6733.85 |
6850.55 | 6733.85 | 324 |
| 1444 | 67.75 1 % |
10-07-2024 15:15:00 Wednesday |
6784.7 6852.45 |
6852.45 | 6761 | 223 |
| 1445 | 8.8 0.13 % |
10-07-2024 14:15:00 Wednesday |
6775.9 6784.7 |
6792.8 | 6764.9 | 449 |
| 1446 | -25.85 -0.38 % |
10-07-2024 13:15:00 Wednesday |
6789.5 6763.65 |
6789.5 | 6750 | 1571 |
| 1447 | -67.8 -0.99 % |
10-07-2024 12:15:00 Wednesday |
6867.8 6800 |
6867.8 | 6800 | 271 |
| 1448 | 23.35 0.34 % |
10-07-2024 11:15:00 Wednesday |
6857 6880.35 |
6902.5 | 6848.95 | 439 |
| 1449 | 0 0 % |
10-07-2024 10:15:00 Wednesday |
6847.25 6847.25 |
6865.25 | 6770.6 | 820 |
| 1450 | -86.15 -1.24 % |
10-07-2024 09:15:00 Wednesday |
6944.6 6858.45 |
6979.55 | 6820.7 | 876 |
| 1451 | -8.3 -0.12 % |
09-07-2024 15:15:00 Tuesday |
6945 6936.7 |
6952 | 6932.5 | 164 |
| 1452 | 27.85 0.4 % |
09-07-2024 14:15:00 Tuesday |
6918 6945.85 |
6953.05 | 6900.1 | 303 |
| 1453 | 2.75 0.04 % |
09-07-2024 13:15:00 Tuesday |
6917.95 6920.7 |
6926.2 | 6909.05 | 107 |
| 1454 | 11.8 0.17 % |
09-07-2024 12:15:00 Tuesday |
6898.95 6910.75 |
6919 | 6880.45 | 210 |
| 1455 | -6.35 -0.09 % |
09-07-2024 11:15:00 Tuesday |
6911.55 6905.2 |
6934.45 | 6885.8 | 307 |
| 1456 | -118.45 -1.68 % |
09-07-2024 10:15:00 Tuesday |
7030 6911.55 |
7063.25 | 6911.55 | 3013 |
| 1457 | 173.45 2.53 % |
09-07-2024 09:15:00 Tuesday |
6856.55 7030 |
7043.7 | 6833.4 | 1536 |
| 1458 | -3.25 -0.05 % |
08-07-2024 15:15:00 Monday |
6859.8 6856.55 |
6867.5 | 6856.4 | 114 |
| 1459 | -3.9 -0.06 % |
08-07-2024 14:15:00 Monday |
6860.3 6856.4 |
6861.45 | 6826.45 | 233 |
| 1460 | 2.6 0.04 % |
08-07-2024 13:15:00 Monday |
6860.1 6862.7 |
6875.8 | 6854.55 | 302 |
| 1461 | 15.85 0.23 % |
08-07-2024 12:15:00 Monday |
6831.8 6847.65 |
6850.45 | 6830.9 | 718 |
| 1462 | -18.05 -0.26 % |
08-07-2024 11:15:00 Monday |
6850.8 6832.75 |
6855.2 | 6818.75 | 265 |
| 1463 | -4.2 -0.06 % |
08-07-2024 10:15:00 Monday |
6852.2 6848 |
6864.3 | 6827.65 | 480 |
| 1464 | -88.7 -1.28 % |
08-07-2024 09:15:00 Monday |
6925 6836.3 |
6940 | 6826.45 | 1354 |
| 1465 | 6.75 0.1 % |
05-07-2024 15:15:00 Friday |
6805.75 6812.5 |
6824.5 | 6789.1 | 122 |
| 1466 | 47.6 0.7 % |
05-07-2024 14:15:00 Friday |
6770.05 6817.65 |
6817.65 | 6760 | 125 |
| 1467 | 4.85 0.07 % |
05-07-2024 13:15:00 Friday |
6771.15 6776 |
6787.1 | 6757.25 | 107 |
| 1468 | -1.75 -0.03 % |
05-07-2024 12:15:00 Friday |
6776.8 6775.05 |
6788.6 | 6758.65 | 66 |
| 1469 | 26.1 0.39 % |
05-07-2024 11:15:00 Friday |
6758.9 6785 |
6785 | 6758.9 | 191 |
| 1470 | -6.45 -0.1 % |
05-07-2024 10:15:00 Friday |
6765.35 6758.9 |
6789.05 | 6748.85 | 321 |
| 1471 | 30.35 0.45 % |
05-07-2024 09:15:00 Friday |
6735 6765.35 |
6778.1 | 6719.3 | 444 |
| 1472 | 3.85 0.06 % |
04-07-2024 15:15:00 Thursday |
6730 6733.85 |
6750.15 | 6724.65 | 99 |
| 1473 | -33.8 -0.5 % |
04-07-2024 14:15:00 Thursday |
6760 6726.2 |
6776.9 | 6725.15 | 252 |
| 1474 | -14.05 -0.21 % |
04-07-2024 13:15:00 Thursday |
6769.1 6755.05 |
6769.1 | 6744.7 | 94 |
| 1475 | -5.9 -0.09 % |
04-07-2024 12:15:00 Thursday |
6770.9 6765 |
6770.9 | 6752 | 100 |
| 1476 | -46.65 -0.68 % |
04-07-2024 11:15:00 Thursday |
6811.65 6765 |
6811.65 | 6765 | 418 |
| 1477 | -26.55 -0.39 % |
04-07-2024 10:15:00 Thursday |
6836.95 6810.4 |
6836.95 | 6761.9 | 356 |
| 1478 | 49.1 0.72 % |
04-07-2024 09:15:00 Thursday |
6792.05 6841.15 |
6850 | 6783.25 | 489 |
| 1479 | -2.75 -0.04 % |
03-07-2024 15:15:00 Wednesday |
6809.5 6806.75 |
6829.9 | 6806 | 537 |
| 1480 | 29.8 0.44 % |
03-07-2024 14:15:00 Wednesday |
6772.1 6801.9 |
6806 | 6766.65 | 635 |
| 1481 | -8.6 -0.13 % |
03-07-2024 13:15:00 Wednesday |
6788.2 6779.6 |
6798.5 | 6769.05 | 263 |
| 1482 | 32.3 0.48 % |
03-07-2024 12:15:00 Wednesday |
6753.3 6785.6 |
6795.25 | 6753.3 | 422 |
| 1483 | -43.8 -0.64 % |
03-07-2024 11:15:00 Wednesday |
6798.85 6755.05 |
6811.7 | 6729.2 | 685 |
| 1484 | 23.45 0.35 % |
03-07-2024 10:15:00 Wednesday |
6776.25 6799.7 |
6830 | 6773.6 | 847 |
| 1485 | 16.85 0.25 % |
03-07-2024 09:15:00 Wednesday |
6750.45 6767.3 |
6833 | 6741.35 | 2013 |
| 1486 | -7.05 -0.1 % |
02-07-2024 15:15:00 Tuesday |
6753.3 6746.25 |
6756.1 | 6743.45 | 3009 |
| 1487 | 12.75 0.19 % |
02-07-2024 14:15:00 Tuesday |
6743.1 6755.85 |
6755.85 | 6716.75 | 4882 |
| 1488 | -10.9 -0.16 % |
02-07-2024 13:15:00 Tuesday |
6753.6 6742.7 |
6755 | 6730.3 | 537 |
| 1489 | -19.85 -0.29 % |
02-07-2024 12:15:00 Tuesday |
6751.05 6731.2 |
6765.2 | 6711.65 | 740 |
| 1490 | -38.7 -0.57 % |
02-07-2024 11:15:00 Tuesday |
6798.7 6760 |
6811.25 | 6750.15 | 1095 |
| 1491 | 101.6 1.51 % |
02-07-2024 10:15:00 Tuesday |
6708.15 6809.75 |
6840.25 | 6708.15 | 2193 |
| 1492 | -288.75 -4.13 % |
02-07-2024 09:15:00 Tuesday |
6999.55 6710.8 |
6999.55 | 6670 | 5788 |
| 1493 | 39.4 0.57 % |
01-07-2024 15:15:00 Monday |
6924.15 6963.55 |
6965.85 | 6918.5 | 366 |
| 1494 | -14 -0.2 % |
01-07-2024 14:15:00 Monday |
6934.55 6920.55 |
6944.95 | 6910 | 268 |
| 1495 | -6.55 -0.09 % |
01-07-2024 13:15:00 Monday |
6950 6943.45 |
6955 | 6933.55 | 178 |
| 1496 | 26.25 0.38 % |
01-07-2024 12:15:00 Monday |
6927.7 6953.95 |
6967.75 | 6927.7 | 444 |
| 1497 | 20.8 0.3 % |
01-07-2024 11:15:00 Monday |
6905.05 6925.85 |
6942.85 | 6892 | 386 |
| 1498 | 41.7 0.61 % |
01-07-2024 10:15:00 Monday |
6868.15 6909.85 |
6920 | 6864.5 | 788 |
| 1499 | 93.25 1.38 % |
01-07-2024 09:15:00 Monday |
6780 6873.25 |
6888.4 | 6759.35 | 954 |
| 1500 | 18.8 0.28 % |
28-06-2024 15:15:00 Friday |
6778.8 6797.6 |
6799.15 | 6773.95 | 427 |
| 1501 | -10 -0.15 % |
28-06-2024 14:15:00 Friday |
6790 6780 |
6800 | 6760 | 775 |
| 1502 | 6.2 0.09 % |
28-06-2024 13:15:00 Friday |
6787 6793.2 |
6803 | 6765.95 | 401 |
| 1503 | -36.4 -0.54 % |
28-06-2024 12:15:00 Friday |
6799.85 6763.45 |
6803.35 | 6727.6 | 522 |
| 1504 | 12.3 0.18 % |
28-06-2024 11:15:00 Friday |
6788.95 6801.25 |
6820 | 6770.6 | 1262 |
| 1505 | 4.95 0.07 % |
28-06-2024 10:15:00 Friday |
6790 6794.95 |
6800 | 6750.15 | 573 |
| 1506 | 45.25 0.67 % |
28-06-2024 09:15:00 Friday |
6736.85 6782.1 |
6783 | 6700.35 | 1214 |
| 1507 | 20.45 0.3 % |
27-06-2024 15:15:00 Thursday |
6742.5 6762.95 |
6762.95 | 6731.65 | 175 |
| 1508 | -0.2 0 % |
27-06-2024 14:15:00 Thursday |
6725 6724.8 |
6739.7 | 6682.1 | 469 |
| 1509 | 0.4 0.01 % |
27-06-2024 13:15:00 Thursday |
6714.35 6714.75 |
6737.55 | 6697 | 160 |
| 1510 | -20.7 -0.31 % |
27-06-2024 12:15:00 Thursday |
6750.65 6729.95 |
6758.9 | 6729.95 | 108 |
| 1511 | 53.5 0.8 % |
27-06-2024 11:15:00 Thursday |
6706.5 6760 |
6760 | 6706.5 | 7 |
| 1512 | -37 -0.55 % |
27-06-2024 10:15:00 Thursday |
6748.3 6711.3 |
6760.5 | 6678 | 181 |
| 1513 | 10.65 0.16 % |
27-06-2024 09:15:00 Thursday |
6746 6756.65 |
6763.7 | 6671.2 | 470 |
| 1514 | -12 -0.18 % |
26-06-2024 15:15:00 Wednesday |
6752.85 6740.85 |
6753.9 | 6737.05 | 307 |
| 1515 | 14.9 0.22 % |
26-06-2024 14:15:00 Wednesday |
6730.5 6745.4 |
6753.3 | 6707.45 | 492 |
| 1516 | -13.7 -0.2 % |
26-06-2024 13:15:00 Wednesday |
6750 6736.3 |
6750.65 | 6724.8 | 457 |
| 1517 | -8.95 -0.13 % |
26-06-2024 12:15:00 Wednesday |
6750 6741.05 |
6750 | 6729 | 211 |
| 1518 | -19.15 -0.28 % |
26-06-2024 11:15:00 Wednesday |
6762.35 6743.2 |
6762.35 | 6733.3 | 585 |
| 1519 | -2.85 -0.04 % |
26-06-2024 10:15:00 Wednesday |
6760.5 6757.65 |
6774.45 | 6745.8 | 605 |
| 1520 | 131.15 1.98 % |
26-06-2024 09:15:00 Wednesday |
6620 6751.15 |
6779 | 6620 | 2432 |
| 1521 | -29.15 -0.44 % |
25-06-2024 15:15:00 Tuesday |
6646.05 6616.9 |
6660 | 6616.9 | 430 |
| 1522 | -19.8 -0.3 % |
25-06-2024 14:15:00 Tuesday |
6666 6646.2 |
6678.4 | 6633.6 | 1314 |
| 1523 | 32.05 0.48 % |
25-06-2024 13:15:00 Tuesday |
6636 6668.05 |
6675 | 6636 | 1133 |
| 1524 | -5.9 -0.09 % |
25-06-2024 12:15:00 Tuesday |
6641.9 6636 |
6645.5 | 6628.75 | 395 |
| 1525 | 6.6 0.1 % |
25-06-2024 11:15:00 Tuesday |
6636.75 6643.35 |
6653.1 | 6616 | 1005 |
| 1526 | 119.5 1.83 % |
25-06-2024 10:15:00 Tuesday |
6514 6633.5 |
6700 | 6514 | 3910 |
| 1527 | -92.85 -1.41 % |
25-06-2024 09:15:00 Tuesday |
6600.05 6507.2 |
6600.95 | 6480.3 | 35309 |
| 1528 | -39.8 -0.6 % |
24-06-2024 15:15:00 Monday |
6609.8 6570 |
6612.15 | 6570 | 998 |
| 1529 | 17.5 0.27 % |
24-06-2024 14:15:00 Monday |
6584.9 6602.4 |
6605.4 | 6571.55 | 671 |
| 1530 | 17.25 0.26 % |
24-06-2024 13:15:00 Monday |
6566 6583.25 |
6605 | 6555.9 | 937 |
| 1531 | 51.75 0.79 % |
24-06-2024 12:15:00 Monday |
6509.8 6561.55 |
6602.15 | 6509.8 | 1935 |
| 1532 | 11.05 0.17 % |
24-06-2024 11:15:00 Monday |
6499.65 6510.7 |
6517 | 6481.3 | 240 |
| 1533 | -7.2 -0.11 % |
24-06-2024 10:15:00 Monday |
6500 6492.8 |
6521.85 | 6445.95 | 1050 |
| 1534 | 121.4 1.9 % |
24-06-2024 09:15:00 Monday |
6378.6 6500 |
6543.8 | 6313.85 | 5005 |
| 1535 | -5.1 -0.08 % |
21-06-2024 15:15:00 Friday |
6380 6374.9 |
6389.55 | 6359.7 | 914 |
| 1536 | -25 -0.39 % |
21-06-2024 14:15:00 Friday |
6400 6375 |
6408 | 6370.5 | 991 |
| 1537 | 29.15 0.46 % |
21-06-2024 13:15:00 Friday |
6365 6394.15 |
6409.95 | 6363.65 | 1052 |
| 1538 | -40.9 -0.64 % |
21-06-2024 12:15:00 Friday |
6397 6356.1 |
6400.65 | 6338.85 | 1310 |
| 1539 | -13.5 -0.21 % |
21-06-2024 11:15:00 Friday |
6413.5 6400 |
6429.4 | 6391.05 | 1065 |
| 1540 | 11.15 0.17 % |
21-06-2024 10:15:00 Friday |
6414.55 6425.7 |
6448.6 | 6390 | 2131 |
| 1541 | 87.1 1.38 % |
21-06-2024 09:15:00 Friday |
6315 6402.1 |
6494.35 | 6315 | 6768 |
| 1542 | 11.55 0.18 % |
20-06-2024 15:15:00 Thursday |
6278.45 6290 |
6292.45 | 6271.4 | 489 |
| 1543 | 11.2 0.18 % |
20-06-2024 14:15:00 Thursday |
6267.2 6278.4 |
6291.55 | 6264.35 | 1069 |
| 1544 | -20.3 -0.32 % |
20-06-2024 13:15:00 Thursday |
6277.3 6257 |
6280 | 6238.15 | 504 |
| 1545 | -13.55 -0.22 % |
20-06-2024 12:15:00 Thursday |
6285.8 6272.25 |
6288.4 | 6265.75 | 302 |
| 1546 | -3.95 -0.06 % |
20-06-2024 11:15:00 Thursday |
6290.7 6286.75 |
6333 | 6284.85 | 978 |
| 1547 | 16.2 0.26 % |
20-06-2024 10:15:00 Thursday |
6273.8 6290 |
6299 | 6270 | 698 |
| 1548 | 28.75 0.46 % |
20-06-2024 09:15:00 Thursday |
6245.05 6273.8 |
6301 | 6200.2 | 1651 |
| 1549 | -18.65 -0.3 % |
19-06-2024 15:15:00 Wednesday |
6239.25 6220.6 |
6257.7 | 6220.6 | 472 |
| 1550 | -12.1 -0.19 % |
19-06-2024 14:15:00 Wednesday |
6245 6232.9 |
6265 | 6226 | 1084 |
| 1551 | -3.95 -0.06 % |
19-06-2024 13:15:00 Wednesday |
6251.85 6247.9 |
6270.4 | 6235 | 795 |
| 1552 | 31.7 0.51 % |
19-06-2024 12:15:00 Wednesday |
6221 6252.7 |
6261.7 | 6207.1 | 1472 |
| 1553 | 76 1.24 % |
19-06-2024 11:15:00 Wednesday |
6145 6221 |
6221 | 6141.15 | 11138 |
| 1554 | 25.5 0.42 % |
19-06-2024 10:15:00 Wednesday |
6124.5 6150 |
6150 | 6109.75 | 605 |
| 1555 | -75.25 -1.21 % |
19-06-2024 09:15:00 Wednesday |
6200.05 6124.8 |
6235.45 | 6110 | 1329 |
| 1556 | 13.8 0.22 % |
18-06-2024 15:15:00 Tuesday |
6181.3 6195.1 |
6200 | 6176.05 | 53 |
| 1557 | -23.4 -0.38 % |
18-06-2024 14:15:00 Tuesday |
6200.5 6177.1 |
6207 | 6173.1 | 247 |
| 1558 | -23.1 -0.37 % |
18-06-2024 13:15:00 Tuesday |
6215 6191.9 |
6222.1 | 6191.9 | 132 |
| 1559 | -25.65 -0.41 % |
18-06-2024 12:15:00 Tuesday |
6242 6216.35 |
6242 | 6210 | 113 |
| 1560 | -2.85 -0.05 % |
18-06-2024 11:15:00 Tuesday |
6254.5 6251.65 |
6268.55 | 6235 | 127 |
| 1561 | -17.55 -0.28 % |
18-06-2024 10:15:00 Tuesday |
6273.55 6256 |
6289.95 | 6241.35 | 537 |
| 1562 | 122 1.98 % |
18-06-2024 09:15:00 Tuesday |
6150 6272 |
6350 | 6150 | 1636 |
| 1563 | -8.4 -0.13 % |
14-06-2024 15:15:00 Friday |
6240 6231.6 |
6253.8 | 6226.85 | 384 |
| 1564 | 25.6 0.41 % |
14-06-2024 14:15:00 Friday |
6225 6250.6 |
6252.15 | 6221 | 62 |
| 1565 | 3.15 0.05 % |
14-06-2024 13:15:00 Friday |
6210.2 6213.35 |
6230.45 | 6197.5 | 330 |
| 1566 | -5.7 -0.09 % |
14-06-2024 12:15:00 Friday |
6224 6218.3 |
6228.55 | 6174.2 | 691 |
| 1567 | -48.95 -0.78 % |
14-06-2024 11:15:00 Friday |
6273.3 6224.35 |
6283 | 6213.2 | 408 |
| 1568 | 25.4 0.41 % |
14-06-2024 10:15:00 Friday |
6242.6 6268 |
6301.75 | 6242.6 | 972 |
| 1569 | -14.9 -0.24 % |
14-06-2024 09:15:00 Friday |
6250.25 6235.35 |
6303.2 | 6202.4 | 690 |
| 1570 | -3.35 -0.05 % |
13-06-2024 15:15:00 Thursday |
6270 6266.65 |
6271.1 | 6251 | 199 |
| 1571 | -17 -0.27 % |
13-06-2024 14:15:00 Thursday |
6283.35 6266.35 |
6309.4 | 6258.9 | 1117 |
| 1572 | -26.5 -0.42 % |
13-06-2024 13:15:00 Thursday |
6310 6283.5 |
6323 | 6277 | 725 |
| 1573 | -6.8 -0.11 % |
13-06-2024 12:15:00 Thursday |
6325.8 6319 |
6333.3 | 6310.65 | 586 |
| 1574 | -24.45 -0.39 % |
13-06-2024 11:15:00 Thursday |
6350 6325.55 |
6350 | 6316.15 | 384 |
| 1575 | 1.45 0.02 % |
13-06-2024 10:15:00 Thursday |
6340 6341.45 |
6365 | 6333.05 | 884 |
| 1576 | 79.2 1.27 % |
13-06-2024 09:15:00 Thursday |
6255.5 6334.7 |
6360 | 6255.5 | 1834 |
| 1577 | 20.85 0.33 % |
12-06-2024 15:15:00 Wednesday |
6240.6 6261.45 |
6284.55 | 6240.6 | 253 |
| 1578 | -20.6 -0.33 % |
12-06-2024 14:15:00 Wednesday |
6269.6 6249 |
6269.6 | 6241.1 | 847 |
| 1579 | -26.2 -0.42 % |
12-06-2024 13:15:00 Wednesday |
6294.8 6268.6 |
6300 | 6263.45 | 507 |
| 1580 | 6.7 0.11 % |
12-06-2024 12:15:00 Wednesday |
6285.4 6292.1 |
6304.95 | 6273.8 | 8480 |
| 1581 | 30.7 0.49 % |
12-06-2024 11:15:00 Wednesday |
6263.35 6294.05 |
6318 | 6263.35 | 1139 |
| 1582 | 53.9 0.87 % |
12-06-2024 10:15:00 Wednesday |
6221.1 6275 |
6300 | 6221 | 1380 |
| 1583 | 4.65 0.07 % |
12-06-2024 09:15:00 Wednesday |
6224 6228.65 |
6265 | 6219.2 | 1074 |
| 1584 | -3.5 -0.06 % |
11-06-2024 15:15:00 Tuesday |
6243.25 6239.75 |
6249.4 | 6202.2 | 316 |
| 1585 | -24.05 -0.38 % |
11-06-2024 14:15:00 Tuesday |
6256 6231.95 |
6268 | 6210 | 645 |
| 1586 | -42.55 -0.68 % |
11-06-2024 13:15:00 Tuesday |
6300.5 6257.95 |
6303.95 | 6257.95 | 79 |
| 1587 | -13.4 -0.21 % |
11-06-2024 12:15:00 Tuesday |
6313.9 6300.5 |
6315 | 6294 | 105 |
| 1588 | 18.6 0.3 % |
11-06-2024 11:15:00 Tuesday |
6296.75 6315.35 |
6326 | 6283.8 | 273 |
| 1589 | 18.05 0.29 % |
11-06-2024 10:15:00 Tuesday |
6271.6 6289.65 |
6311 | 6271.6 | 529 |
| 1590 | 63.45 1.02 % |
11-06-2024 09:15:00 Tuesday |
6205 6268.45 |
6280 | 6189.8 | 1204 |
| 1591 | -8.8 -0.14 % |
10-06-2024 15:15:00 Monday |
6228.8 6220 |
6228.8 | 6200.05 | 5983 |
| 1592 | -6.05 -0.1 % |
10-06-2024 14:15:00 Monday |
6233.05 6227 |
6243.15 | 6210 | 365 |
| 1593 | 7.65 0.12 % |
10-06-2024 13:15:00 Monday |
6223.05 6230.7 |
6231.9 | 6211.3 | 76 |
| 1594 | -27.35 -0.44 % |
10-06-2024 12:15:00 Monday |
6249.55 6222.2 |
6268 | 6210.1 | 161 |
| 1595 | -14.85 -0.24 % |
10-06-2024 11:15:00 Monday |
6259 6244.15 |
6268.45 | 6232.85 | 345 |
| 1596 | 30.3 0.49 % |
10-06-2024 10:15:00 Monday |
6220.7 6251 |
6251 | 6213.45 | 417 |
| 1597 | -2.1 -0.03 % |
10-06-2024 09:15:00 Monday |
6215.75 6213.65 |
6286.7 | 6146 | 881 |
| 1598 | 10.7 0.17 % |
07-06-2024 15:15:00 Friday |
6224.15 6234.85 |
6242.2 | 6210 | 7126 |
| 1599 | -10 -0.16 % |
07-06-2024 14:15:00 Friday |
6234.15 6224.15 |
6247.4 | 6202.25 | 8278 |
| 1600 | -47.45 -0.76 % |
07-06-2024 13:15:00 Friday |
6283.25 6235.8 |
6286.75 | 6211.05 | 1079 |
| 1601 | -8.95 -0.14 % |
07-06-2024 12:15:00 Friday |
6290.1 6281.15 |
6312.1 | 6277.65 | 7175 |
| 1602 | -11.5 -0.18 % |
07-06-2024 11:15:00 Friday |
6306.5 6295 |
6330 | 6278.05 | 2636 |
| 1603 | -13.5 -0.21 % |
07-06-2024 10:15:00 Friday |
6320 6306.5 |
6325 | 6278 | 966 |
| 1604 | 184.25 3.01 % |
07-06-2024 09:15:00 Friday |
6130.75 6315 |
6359.9 | 6127.4 | 4632 |
| 1605 | -17.95 -0.29 % |
06-06-2024 15:15:00 Thursday |
6135.95 6118 |
6142.65 | 6111.5 | 439 |
| 1606 | 20.5 0.34 % |
06-06-2024 14:15:00 Thursday |
6113.6 6134.1 |
6145 | 6091.4 | 774 |
| 1607 | 1.85 0.03 % |
06-06-2024 13:15:00 Thursday |
6100 6101.85 |
6137.5 | 6096.1 | 627 |
| 1608 | -3 -0.05 % |
06-06-2024 12:15:00 Thursday |
6103 6100 |
6136.8 | 6077.05 | 441 |
| 1609 | -1.3 -0.02 % |
06-06-2024 11:15:00 Thursday |
6100.45 6099.15 |
6148.7 | 6067.15 | 907 |
| 1610 | -46.6 -0.76 % |
06-06-2024 10:15:00 Thursday |
6144.9 6098.3 |
6160 | 6095.3 | 1036 |
| 1611 | 37.05 0.61 % |
06-06-2024 09:15:00 Thursday |
6115.25 6152.3 |
6161.35 | 5999.75 | 4877 |
| 1612 | 1.7 0.03 % |
05-06-2024 15:15:00 Wednesday |
5984.15 5985.85 |
6001.75 | 5978.75 | 817 |
| 1613 | -19.25 -0.32 % |
05-06-2024 14:15:00 Wednesday |
6005 5985.75 |
6010.45 | 5976.1 | 9003 |
| 1614 | -7.25 -0.12 % |
05-06-2024 13:15:00 Wednesday |
6017.4 6010.15 |
6033.35 | 5990.4 | 213 |
| 1615 | 24.45 0.41 % |
05-06-2024 12:15:00 Wednesday |
5990 6014.45 |
6041.35 | 5968.05 | 449 |
| 1616 | 47 0.79 % |
05-06-2024 11:15:00 Wednesday |
5941.6 5988.6 |
5994.95 | 5899.75 | 1442 |
| 1617 | 150.95 2.61 % |
05-06-2024 10:15:00 Wednesday |
5789.25 5940.2 |
5951.45 | 5782.55 | 724 |
| 1618 | 202.9 3.63 % |
05-06-2024 09:15:00 Wednesday |
5592 5794.9 |
5804.95 | 5570.4 | 1034 |
| 1619 | 15.55 0.28 % |
04-06-2024 15:15:00 Tuesday |
5644.45 5660 |
5662.2 | 5630 | 352 |
| 1620 | 73.2 1.31 % |
04-06-2024 14:15:00 Tuesday |
5575.05 5648.25 |
5667.95 | 5555 | 1478 |
| 1621 | 27.3 0.49 % |
04-06-2024 13:15:00 Tuesday |
5548.2 5575.5 |
5618.75 | 5548.2 | 357 |
| 1622 | 83.35 1.53 % |
04-06-2024 12:15:00 Tuesday |
5458.7 5542.05 |
5593.45 | 5260 | 1105 |
| 1623 | -105.95 -1.91 % |
04-06-2024 11:15:00 Tuesday |
5559.05 5453.1 |
5635.05 | 5440 | 788 |
| 1624 | -43.95 -0.78 % |
04-06-2024 10:15:00 Tuesday |
5635 5591.05 |
5670 | 5575 | 387 |
| 1625 | -139.5 -2.42 % |
04-06-2024 09:15:00 Tuesday |
5770 5630.5 |
5770 | 5591 | 1347 |
| 1626 | 1.65 0.03 % |
03-06-2024 15:15:00 Monday |
5708.75 5710.4 |
5720 | 5706.05 | 230 |
| 1627 | 16.5 0.29 % |
03-06-2024 14:15:00 Monday |
5697.5 5714 |
5720.95 | 5685 | 831 |
| 1628 | -8.9 -0.16 % |
03-06-2024 13:15:00 Monday |
5717.4 5708.5 |
5737.05 | 5695 | 271 |
| 1629 | 3.3 0.06 % |
03-06-2024 12:15:00 Monday |
5716.7 5720 |
5722 | 5700 | 130 |
| 1630 | -2.4 -0.04 % |
03-06-2024 11:15:00 Monday |
5713.55 5711.15 |
5725.45 | 5701.9 | 823 |
| 1631 | -17.1 -0.3 % |
03-06-2024 10:15:00 Monday |
5728 5710.9 |
5728 | 5683.05 | 660 |
| 1632 | -356.05 -5.84 % |
03-06-2024 09:15:00 Monday |
6100 5743.95 |
6100 | 5725.5 | 1778 |
| 1633 | 5.75 0.1 % |
31-05-2024 15:15:00 Friday |
5699.1 5704.85 |
5728.3 | 5698.75 | 759 |
| 1634 | -13.2 -0.23 % |
31-05-2024 14:15:00 Friday |
5708.75 5695.55 |
5708.85 | 5660 | 1399 |
| 1635 | 8.7 0.15 % |
31-05-2024 13:15:00 Friday |
5700.05 5708.75 |
5720.9 | 5679.25 | 281 |
| 1636 | 32.9 0.58 % |
31-05-2024 12:15:00 Friday |
5671.1 5704 |
5704 | 5667.3 | 320 |
| 1637 | -50.9 -0.89 % |
31-05-2024 11:15:00 Friday |
5724.05 5673.15 |
5724.05 | 5667 | 314 |
| 1638 | 56.45 1 % |
31-05-2024 10:15:00 Friday |
5670.25 5726.7 |
5726.7 | 5666.3 | 387 |
| 1639 | -134.55 -2.32 % |
31-05-2024 09:15:00 Friday |
5800.65 5666.1 |
5812.9 | 5666.1 | 784 |
| 1640 | -22.35 -0.39 % |
30-05-2024 15:15:00 Thursday |
5771.2 5748.85 |
5771.2 | 5741.4 | 296 |
| 1641 | -1.2 -0.02 % |
30-05-2024 14:15:00 Thursday |
5779.3 5778.1 |
5780.4 | 5743.6 | 450 |
| 1642 | -27.05 -0.47 % |
30-05-2024 13:15:00 Thursday |
5798.95 5771.9 |
5799.65 | 5762.5 | 162 |
| 1643 | 0 0 % |
30-05-2024 12:15:00 Thursday |
5800 5800 |
5814.75 | 5795.05 | 157 |
| 1644 | -23.6 -0.41 % |
30-05-2024 11:15:00 Thursday |
5809.15 5785.55 |
5822.95 | 5780 | 191 |
| 1645 | 4.45 0.08 % |
30-05-2024 10:15:00 Thursday |
5807.45 5811.9 |
5841.1 | 5800 | 200 |
| 1646 | -113 -1.91 % |
30-05-2024 09:15:00 Thursday |
5913 5800 |
5913.1 | 5800 | 776 |
| 1647 | 5.6 0.09 % |
29-05-2024 15:15:00 Wednesday |
5920.95 5926.55 |
5935.6 | 5916.95 | 195 |
| 1648 | -10.8 -0.18 % |
29-05-2024 14:15:00 Wednesday |
5935 5924.2 |
5936.65 | 5908 | 420 |
| 1649 | -25.05 -0.42 % |
29-05-2024 13:15:00 Wednesday |
5971.45 5946.4 |
5971.45 | 5940 | 93 |
| 1650 | -7.25 -0.12 % |
29-05-2024 12:15:00 Wednesday |
5965.25 5958 |
5975 | 5953.45 | 69 |
| 1651 | 8.25 0.14 % |
29-05-2024 11:15:00 Wednesday |
5956.75 5965 |
5970.8 | 5951.9 | 154 |
| 1652 | -18.9 -0.32 % |
29-05-2024 10:15:00 Wednesday |
5976.5 5957.6 |
5986 | 5952.1 | 121 |
| 1653 | -55.2 -0.92 % |
29-05-2024 09:15:00 Wednesday |
6026.25 5971.05 |
6035.35 | 5930.25 | 716 |
| 1654 | -7.2 -0.12 % |
28-05-2024 15:15:00 Tuesday |
6085.9 6078.7 |
6093.15 | 6037.65 | 644 |
| 1655 | -3 -0.05 % |
28-05-2024 14:15:00 Tuesday |
6083.2 6080.2 |
6106.1 | 6061.7 | 491 |
| 1656 | -30 -0.49 % |
28-05-2024 13:15:00 Tuesday |
6102.8 6072.8 |
6121.15 | 6070 | 346 |
| 1657 | -46.5 -0.76 % |
28-05-2024 12:15:00 Tuesday |
6141 6094.5 |
6141 | 6065.9 | 1312 |
| 1658 | -66.7 -1.07 % |
28-05-2024 11:15:00 Tuesday |
6208 6141.3 |
6208 | 6141 | 260 |
| 1659 | 4.15 0.07 % |
28-05-2024 10:15:00 Tuesday |
6219.2 6223.35 |
6230 | 6207.85 | 261 |
| 1660 | -82.05 -1.31 % |
28-05-2024 09:15:00 Tuesday |
6268.05 6186 |
6410 | 6180 | 706 |
| 1661 | 13.05 0.21 % |
27-05-2024 15:15:00 Monday |
6255 6268.05 |
6268.05 | 6242.5 | 255 |
| 1662 | -30.45 -0.48 % |
27-05-2024 14:15:00 Monday |
6288 6257.55 |
6300 | 6241 | 778 |
| 1663 | 52.55 0.84 % |
27-05-2024 13:15:00 Monday |
6231 6283.55 |
6302.65 | 6210.05 | 3551 |
| 1664 | -14.35 -0.23 % |
27-05-2024 12:15:00 Monday |
6248.9 6234.55 |
6250.15 | 6227.45 | 703 |
| 1665 | 10 0.16 % |
27-05-2024 11:15:00 Monday |
6233 6243 |
6309.55 | 6225 | 3827 |
| 1666 | 8 0.13 % |
27-05-2024 10:15:00 Monday |
6225 6233 |
6270 | 6203.05 | 753 |
| 1667 | -114.1 -1.8 % |
27-05-2024 09:15:00 Monday |
6341.65 6227.55 |
6407 | 6210.4 | 2866 |
| 1668 | -16.2 -0.26 % |
24-05-2024 15:15:00 Friday |
6342.7 6326.5 |
6347.3 | 6300.9 | 158 |
| 1669 | -58.95 -0.92 % |
24-05-2024 14:15:00 Friday |
6403.8 6344.85 |
6403.8 | 6344.5 | 677 |
| 1670 | 1.45 0.02 % |
24-05-2024 13:15:00 Friday |
6408.8 6410.25 |
6415 | 6401.1 | 80 |
| 1671 | -1.95 -0.03 % |
24-05-2024 12:15:00 Friday |
6424.05 6422.1 |
6434 | 6408.45 | 189 |
| 1672 | -44.75 -0.69 % |
24-05-2024 11:15:00 Friday |
6456.75 6412 |
6456.75 | 6397.45 | 501 |
| 1673 | 4.95 0.08 % |
24-05-2024 10:15:00 Friday |
6451.85 6456.8 |
6476.25 | 6435.25 | 598 |
| 1674 | 17.35 0.27 % |
24-05-2024 09:15:00 Friday |
6432.35 6449.7 |
6524.05 | 6428.5 | 1772 |
| 1675 | -7.8 -0.12 % |
23-05-2024 15:15:00 Thursday |
6440 6432.2 |
6451.05 | 6422.1 | 511 |
| 1676 | -5.9 -0.09 % |
23-05-2024 14:15:00 Thursday |
6445.5 6439.6 |
6450 | 6434.5 | 653 |
| 1677 | 9.3 0.14 % |
23-05-2024 13:15:00 Thursday |
6426 6435.3 |
6437.55 | 6414.2 | 167 |
| 1678 | -17.8 -0.28 % |
23-05-2024 12:15:00 Thursday |
6432.55 6414.75 |
6436.85 | 6410 | 145 |
| 1679 | 14.9 0.23 % |
23-05-2024 11:15:00 Thursday |
6422.65 6437.55 |
6448.1 | 6420.4 | 110 |
| 1680 | -29.7 -0.46 % |
23-05-2024 10:15:00 Thursday |
6461.75 6432.05 |
6461.75 | 6398.05 | 1123 |
| 1681 | 66 1.03 % |
23-05-2024 09:15:00 Thursday |
6398.05 6464.05 |
6545.95 | 6360.7 | 3184 |
| 1682 | 0 0 % |
22-05-2024 15:15:00 Wednesday |
6398 6398 |
6408.4 | 6392.2 | 6108 |
| 1683 | 11.8 0.18 % |
22-05-2024 14:15:00 Wednesday |
6386.2 6398 |
6405.35 | 6382.65 | 11541 |
| 1684 | 8.35 0.13 % |
22-05-2024 13:15:00 Wednesday |
6375 6383.35 |
6399 | 6375 | 1258 |
| 1685 | -13.25 -0.21 % |
22-05-2024 12:15:00 Wednesday |
6382.55 6369.3 |
6384.05 | 6350.1 | 654 |
| 1686 | 4.35 0.07 % |
22-05-2024 11:15:00 Wednesday |
6373.45 6377.8 |
6419.45 | 6372 | 4863 |
| 1687 | -37.7 -0.59 % |
22-05-2024 10:15:00 Wednesday |
6410.85 6373.15 |
6422.5 | 6366.85 | 1631 |
| 1688 | -16.35 -0.25 % |
22-05-2024 09:15:00 Wednesday |
6428.65 6412.3 |
6462 | 6385.8 | 3568 |
| 1689 | -8.95 -0.14 % |
21-05-2024 15:15:00 Tuesday |
6404.85 6395.9 |
6409.75 | 6395.8 | 579 |
| 1690 | 4.5 0.07 % |
21-05-2024 14:15:00 Tuesday |
6400.1 6404.6 |
6420.9 | 6393 | 1519 |
| 1691 | 0.1 0 % |
21-05-2024 13:15:00 Tuesday |
6400 6400.1 |
6420 | 6395.45 | 1132 |
| 1692 | -25.75 -0.4 % |
21-05-2024 12:15:00 Tuesday |
6425.75 6400 |
6441 | 6394 | 1198 |
| 1693 | -31.8 -0.49 % |
21-05-2024 11:15:00 Tuesday |
6452.55 6420.75 |
6455 | 6374 | 3966 |
| 1694 | 153.85 2.45 % |
21-05-2024 10:15:00 Tuesday |
6290 6443.85 |
6472.85 | 6279.75 | 7268 |
| 1695 | 96.85 1.56 % |
21-05-2024 09:15:00 Tuesday |
6192.05 6288.9 |
6288.9 | 6192.05 | 2714 |
| 1696 | -7.7 -0.12 % |
18-05-2024 12:15:00 Saturday |
6202.5 6194.8 |
6220.35 | 6180 | 221 |
| 1697 | 74.45 1.22 % |
18-05-2024 11:15:00 Saturday |
6122.1 6196.55 |
6216.85 | 5973 | 661 |
| 1698 | -32 -0.51 % |
18-05-2024 09:15:00 Saturday |
6232 6200 |
6272.3 | 6200 | 494 |
| 1699 | -10 -0.16 % |
17-05-2024 15:15:00 Friday |
6230 6220 |
6230 | 6208.45 | 2800 |
| 1700 | 2.35 0.04 % |
17-05-2024 14:15:00 Friday |
6227.65 6230 |
6240.9 | 6200.1 | 4144 |
| 1701 | -8.05 -0.13 % |
17-05-2024 13:15:00 Friday |
6233.1 6225.05 |
6275 | 6215.3 | 3017 |
| 1702 | 3.45 0.06 % |
17-05-2024 12:15:00 Friday |
6236.55 6240 |
6288.5 | 6210 | 4183 |
| 1703 | 25.1 0.4 % |
17-05-2024 11:15:00 Friday |
6210 6235.1 |
6264.75 | 6179.05 | 2833 |
| 1704 | 48 0.78 % |
17-05-2024 10:15:00 Friday |
6164.1 6212.1 |
6315 | 6164.1 | 11686 |
| 1705 | 112.7 1.86 % |
17-05-2024 09:15:00 Friday |
6043.85 6156.55 |
6338.55 | 6034.5 | 29526 |
| 1706 | 6.3 0.11 % |
16-05-2024 15:15:00 Thursday |
5869.55 5875.85 |
5920.7 | 5861.55 | 381 |
| 1707 | 36.9 0.63 % |
16-05-2024 14:15:00 Thursday |
5838.95 5875.85 |
5915 | 5617.8 | 5640 |
| 1708 | -61.3 -1.04 % |
16-05-2024 13:15:00 Thursday |
5896.3 5835 |
5896.3 | 5807.05 | 1031 |
| 1709 | -53.55 -0.9 % |
16-05-2024 12:15:00 Thursday |
5948.45 5894.9 |
5953.95 | 5880 | 1297 |
| 1710 | 35.1 0.59 % |
16-05-2024 11:15:00 Thursday |
5918.35 5953.45 |
5955.95 | 5909.55 | 647 |
| 1711 | -2.05 -0.03 % |
16-05-2024 10:15:00 Thursday |
5927.5 5925.45 |
5937.8 | 5903.5 | 809 |
| 1712 | 6.05 0.1 % |
16-05-2024 09:15:00 Thursday |
5921.05 5927.1 |
6002.7 | 5921.05 | 811 |
| 1713 | 0.4 0.01 % |
15-05-2024 15:15:00 Wednesday |
5940.6 5941 |
5951.5 | 5936.6 | 137 |
| 1714 | 8.1 0.14 % |
15-05-2024 14:15:00 Wednesday |
5923.6 5931.7 |
5945.8 | 5873.05 | 760 |
| 1715 | -19 -0.32 % |
15-05-2024 13:15:00 Wednesday |
5948.05 5929.05 |
5950.6 | 5915.8 | 369 |
| 1716 | 20.1 0.34 % |
15-05-2024 12:15:00 Wednesday |
5935.25 5955.35 |
5967.95 | 5935.25 | 125 |
| 1717 | -38.35 -0.64 % |
15-05-2024 11:15:00 Wednesday |
5971.5 5933.15 |
5994.8 | 5930.2 | 517 |
| 1718 | 19.9 0.33 % |
15-05-2024 10:15:00 Wednesday |
5951.15 5971.05 |
5989.85 | 5921.1 | 903 |
| 1719 | -63.55 -1.06 % |
15-05-2024 09:15:00 Wednesday |
6010.75 5947.2 |
6027.1 | 5947.2 | 942 |
| 1720 | -3.25 -0.05 % |
14-05-2024 15:15:00 Tuesday |
6012 6008.75 |
6035 | 6008.75 | 64 |
| 1721 | -23.45 -0.39 % |
14-05-2024 14:15:00 Tuesday |
6034.9 6011.45 |
6043.75 | 6010 | 217 |
| 1722 | 3.7 0.06 % |
14-05-2024 13:15:00 Tuesday |
6042.3 6046 |
6046.75 | 6017.6 | 293 |
| 1723 | -6.6 -0.11 % |
14-05-2024 12:15:00 Tuesday |
6047.9 6041.3 |
6057.4 | 6033.75 | 145 |
| 1724 | 1.05 0.02 % |
14-05-2024 11:15:00 Tuesday |
6047.7 6048.75 |
6048.75 | 6030 | 110 |
| 1725 | -16.2 -0.27 % |
14-05-2024 10:15:00 Tuesday |
6054.25 6038.05 |
6079.45 | 6022.3 | 625 |
| 1726 | -8.1 -0.13 % |
14-05-2024 09:15:00 Tuesday |
6054.1 6046 |
6114.75 | 6035 | 1379 |
| 1727 | -5.5 -0.09 % |
13-05-2024 15:15:00 Monday |
6055 6049.5 |
6069.45 | 6047 | 259 |
| 1728 | -31.4 -0.52 % |
13-05-2024 14:15:00 Monday |
6086 6054.6 |
6094.8 | 6043.6 | 7118 |
| 1729 | 3.3 0.05 % |
13-05-2024 13:15:00 Monday |
6082.7 6086 |
6102.55 | 6055.35 | 907 |
| 1730 | 67.65 1.12 % |
13-05-2024 12:15:00 Monday |
6019.35 6087 |
6087 | 5995.65 | 3233 |
| 1731 | 23.35 0.39 % |
13-05-2024 11:15:00 Monday |
5991.65 6015 |
6015 | 5970.35 | 415 |
| 1732 | 57.3 0.97 % |
13-05-2024 10:15:00 Monday |
5930 5987.3 |
5990 | 5911.2 | 852 |
| 1733 | -27.9 -0.47 % |
13-05-2024 09:15:00 Monday |
5955.05 5927.15 |
6011.15 | 5902.35 | 2279 |
| 1734 | 25 0.42 % |
10-05-2024 15:15:00 Friday |
6020 6045 |
6045 | 6011.45 | 227 |
| 1735 | 10 0.17 % |
10-05-2024 14:15:00 Friday |
6016.05 6026.05 |
6046.05 | 6003.65 | 299 |
| 1736 | 104.2 1.76 % |
10-05-2024 13:15:00 Friday |
5926.9 6031.1 |
6049.95 | 5926.9 | 1153 |
| 1737 | 27.15 0.46 % |
10-05-2024 12:15:00 Friday |
5895.95 5923.1 |
5923.1 | 5874.4 | 336 |
| 1738 | -14.7 -0.25 % |
10-05-2024 11:15:00 Friday |
5911.65 5896.95 |
5951.6 | 5890.05 | 1710 |
| 1739 | -3.3 -0.06 % |
10-05-2024 10:15:00 Friday |
5919.05 5915.75 |
5919.05 | 5883.9 | 394 |
| 1740 | -16.15 -0.27 % |
10-05-2024 09:15:00 Friday |
5935 5918.85 |
5969.1 | 5883.85 | 809 |
| 1741 | -1.4 -0.02 % |
09-05-2024 15:15:00 Thursday |
5936.4 5935 |
6000 | 5928.4 | 377 |
| 1742 | -34.6 -0.58 % |
09-05-2024 14:15:00 Thursday |
5979.95 5945.35 |
5983.7 | 5945.35 | 525 |
| 1743 | -61.5 -1.02 % |
09-05-2024 13:15:00 Thursday |
6035 5973.5 |
6039 | 5972.45 | 613 |
| 1744 | -27.25 -0.45 % |
09-05-2024 12:15:00 Thursday |
6071.55 6044.3 |
6137 | 6019.7 | 1890 |
| 1745 | 15.55 0.26 % |
09-05-2024 11:15:00 Thursday |
6055.25 6070.8 |
6095 | 6035.45 | 1623 |
| 1746 | 77.85 1.3 % |
09-05-2024 10:15:00 Thursday |
5974.55 6052.4 |
6077.8 | 5950 | 1186 |
| 1747 | 269.55 4.72 % |
09-05-2024 09:15:00 Thursday |
5705 5974.55 |
6013.95 | 5705 | 672 |
| 1748 | 11.35 0.19 % |
08-05-2024 15:15:00 Wednesday |
6003.6 6014.95 |
6014.95 | 5993.95 | 78 |
| 1749 | 46.95 0.79 % |
08-05-2024 14:15:00 Wednesday |
5955.05 6002 |
6002.05 | 5948.05 | 95 |
| 1750 | -39.4 -0.66 % |
08-05-2024 13:15:00 Wednesday |
5999.75 5960.35 |
5999.75 | 5952.5 | 184 |
| 1751 | -17.1 -0.28 % |
08-05-2024 12:15:00 Wednesday |
6009.1 5992 |
6009.1 | 5982 | 100 |
| 1752 | -7.8 -0.13 % |
08-05-2024 11:15:00 Wednesday |
6001 5993.2 |
6011.85 | 5988.1 | 176 |
| 1753 | -19 -0.32 % |
08-05-2024 10:15:00 Wednesday |
6024 6005 |
6032.05 | 5989.55 | 337 |
| 1754 | 179.3 3.07 % |
08-05-2024 09:15:00 Wednesday |
5843.65 6022.95 |
6022.95 | 5843.65 | 924 |
| 1755 | 2 0.03 % |
07-05-2024 15:15:00 Tuesday |
5881 5883 |
5886.65 | 5870.25 | 241 |
| 1756 | -10.2 -0.17 % |
07-05-2024 14:15:00 Tuesday |
5894.35 5884.15 |
5900.75 | 5876.4 | 147 |
| 1757 | 6.35 0.11 % |
07-05-2024 13:15:00 Tuesday |
5881.3 5887.65 |
5902 | 5872.75 | 108 |
| 1758 | -7.4 -0.13 % |
07-05-2024 12:15:00 Tuesday |
5868.7 5861.3 |
5878.85 | 5842 | 70 |
| 1759 | -17.95 -0.3 % |
07-05-2024 11:15:00 Tuesday |
5886.35 5868.4 |
5886.35 | 5840.95 | 344 |
| 1760 | -17.05 -0.29 % |
07-05-2024 10:15:00 Tuesday |
5898 5880.95 |
5900.95 | 5847 | 476 |
| 1761 | -58.55 -0.98 % |
07-05-2024 09:15:00 Tuesday |
5953.55 5895 |
5986.65 | 5895 | 443 |
| 1762 | 18.7 0.31 % |
06-05-2024 15:15:00 Monday |
5980.7 5999.4 |
5999.4 | 5964.75 | 255 |
| 1763 | -0.15 0 % |
06-05-2024 14:15:00 Monday |
5977.65 5977.5 |
5995 | 5959 | 448 |
| 1764 | -16.25 -0.27 % |
06-05-2024 13:15:00 Monday |
5995 5978.75 |
5995 | 5964 | 315 |
| 1765 | -20.1 -0.33 % |
06-05-2024 12:15:00 Monday |
6013 5992.9 |
6044.7 | 5989.2 | 367 |
| 1766 | 13.4 0.22 % |
06-05-2024 11:15:00 Monday |
5999.75 6013.15 |
6032.1 | 5992.4 | 370 |
| 1767 | -5.85 -0.1 % |
06-05-2024 10:15:00 Monday |
6007.45 6001.6 |
6015.9 | 5989.25 | 385 |
| 1768 | -18 -0.3 % |
06-05-2024 09:15:00 Monday |
6031.4 6013.4 |
6049.95 | 5981.8 | 356 |
| 1769 | 10.3 0.17 % |
03-05-2024 15:15:00 Friday |
5996.05 6006.35 |
6010 | 5975.8 | 333 |
| 1770 | 37.35 0.63 % |
03-05-2024 14:15:00 Friday |
5958.65 5996 |
5999.7 | 5946.4 | 340 |
| 1771 | -28.5 -0.48 % |
03-05-2024 13:15:00 Friday |
5990 5961.5 |
5997.6 | 5948.2 | 539 |
| 1772 | -11.75 -0.2 % |
03-05-2024 12:15:00 Friday |
6009.85 5998.1 |
6019.1 | 5988.2 | 897 |
| 1773 | -70.15 -1.15 % |
03-05-2024 11:15:00 Friday |
6080 6009.85 |
6080 | 6001.2 | 530 |
| 1774 | 18.9 0.31 % |
03-05-2024 10:15:00 Friday |
6056.8 6075.7 |
6098.95 | 6046.95 | 963 |
| 1775 | -10.6 -0.17 % |
03-05-2024 09:15:00 Friday |
6067.95 6057.35 |
6086.3 | 6041 | 612 |
| 1776 | -4.55 -0.08 % |
02-05-2024 15:15:00 Thursday |
6062.25 6057.7 |
6071.05 | 6054.45 | 249 |
| 1777 | -0.75 -0.01 % |
02-05-2024 14:15:00 Thursday |
6064.05 6063.3 |
6065 | 6050.6 | 180 |
| 1778 | 1.4 0.02 % |
02-05-2024 13:15:00 Thursday |
6063.3 6064.7 |
6072.1 | 6060.6 | 34 |
| 1779 | -11.95 -0.2 % |
02-05-2024 12:15:00 Thursday |
6073.95 6062 |
6075.25 | 6062 | 57 |
| 1780 | -14.85 -0.24 % |
02-05-2024 11:15:00 Thursday |
6080 6065.15 |
6100 | 6057.75 | 235 |
| 1781 | 50.15 0.83 % |
02-05-2024 10:15:00 Thursday |
6024.85 6075 |
6075 | 6024.85 | 330 |
| 1782 | -8.6 -0.14 % |
02-05-2024 09:15:00 Thursday |
6033.95 6025.35 |
6033.95 | 5956 | 547 |
| 1783 | -19.85 -0.33 % |
30-04-2024 15:15:00 Tuesday |
6053.8 6033.95 |
6059.75 | 6033.95 | 106 |
| 1784 | -40.4 -0.66 % |
30-04-2024 14:15:00 Tuesday |
6092.25 6051.85 |
6122 | 6044.2 | 313 |
| 1785 | 9.7 0.16 % |
30-04-2024 13:15:00 Tuesday |
6105.6 6115.3 |
6125 | 6097.1 | 533 |
| 1786 | -2.9 -0.05 % |
30-04-2024 12:15:00 Tuesday |
6111.05 6108.15 |
6115 | 6101 | 142 |
| 1787 | 30.45 0.5 % |
30-04-2024 11:15:00 Tuesday |
6079.45 6109.9 |
6121.65 | 6079.45 | 274 |
| 1788 | 23.4 0.39 % |
30-04-2024 10:15:00 Tuesday |
6054.6 6078 |
6084.9 | 6054.6 | 405 |
| 1789 | -42.9 -0.7 % |
30-04-2024 09:15:00 Tuesday |
6102.9 6060 |
6137.95 | 6054.5 | 939 |
| 1790 | 27.55 0.45 % |
29-04-2024 15:15:00 Monday |
6057.45 6085 |
6098.85 | 6057.05 | 871 |
| 1791 | 12.45 0.21 % |
29-04-2024 14:15:00 Monday |
6045 6057.45 |
6070 | 6030 | 1070 |
| 1792 | -26.25 -0.43 % |
29-04-2024 13:15:00 Monday |
6065.25 6039 |
6065.25 | 6007 | 935 |
| 1793 | -10.8 -0.18 % |
29-04-2024 12:15:00 Monday |
6069.05 6058.25 |
6088.25 | 6058.25 | 724 |
| 1794 | 21.7 0.36 % |
29-04-2024 11:15:00 Monday |
6048.3 6070 |
6118.5 | 6047.25 | 2438 |
| 1795 | 115.6 1.95 % |
29-04-2024 10:15:00 Monday |
5938.3 6053.9 |
6055 | 5937.85 | 1233 |
| 1796 | 32.55 0.55 % |
29-04-2024 09:15:00 Monday |
5900.4 5932.95 |
5983.85 | 5900.4 | 599 |
| 1797 | -9.05 -0.15 % |
26-04-2024 15:15:00 Friday |
5904.45 5895.4 |
5904.45 | 5883.65 | 204 |
| 1798 | -10.65 -0.18 % |
26-04-2024 14:15:00 Friday |
5907.35 5896.7 |
5907.35 | 5891.1 | 222 |
| 1799 | -32.5 -0.55 % |
26-04-2024 13:15:00 Friday |
5939.5 5907 |
5939.5 | 5898.6 | 138 |
| 1800 | 18.2 0.31 % |
26-04-2024 12:15:00 Friday |
5917.85 5936.05 |
5938.75 | 5897.95 | 255 |
| 1801 | -7.45 -0.13 % |
26-04-2024 11:15:00 Friday |
5930.45 5923 |
5930.8 | 5908.75 | 305 |
| 1802 | -7.3 -0.12 % |
26-04-2024 10:15:00 Friday |
5946 5938.7 |
5957 | 5930.5 | 412 |
| 1803 | 78.3 1.33 % |
26-04-2024 09:15:00 Friday |
5884.7 5963 |
6000 | 5884.7 | 1799 |
| 1804 | -9.95 -0.17 % |
25-04-2024 15:15:00 Thursday |
5914.3 5904.35 |
5925.95 | 5888.55 | 474 |
| 1805 | 57.75 0.98 % |
25-04-2024 14:15:00 Thursday |
5865 5922.75 |
5922.75 | 5864 | 969 |
| 1806 | 20.55 0.35 % |
25-04-2024 13:15:00 Thursday |
5845.4 5865.95 |
5875 | 5831 | 395 |
| 1807 | -10.55 -0.18 % |
25-04-2024 12:15:00 Thursday |
5860.55 5850 |
5870.55 | 5850 | 187 |
| 1808 | -29.45 -0.5 % |
25-04-2024 11:15:00 Thursday |
5890 5860.55 |
5890 | 5860.55 | 190 |
| 1809 | 13.2 0.22 % |
25-04-2024 10:15:00 Thursday |
5873 5886.2 |
5900.85 | 5860.05 | 487 |
| 1810 | 19.1 0.33 % |
25-04-2024 09:15:00 Thursday |
5853 5872.1 |
5880 | 5825.2 | 55516 |
| 1811 | -4.65 -0.08 % |
24-04-2024 15:15:00 Wednesday |
5889.65 5885 |
5892.55 | 5878.05 | 495 |
| 1812 | 6.15 0.1 % |
24-04-2024 14:15:00 Wednesday |
5883.5 5889.65 |
5892.85 | 5851.9 | 12542 |
| 1813 | -2.4 -0.04 % |
24-04-2024 13:15:00 Wednesday |
5887.7 5885.3 |
5887.7 | 5855.2 | 3841 |
| 1814 | -8.1 -0.14 % |
24-04-2024 12:15:00 Wednesday |
5893.55 5885.45 |
5904 | 5878.35 | 815 |
| 1815 | 30.6 0.52 % |
24-04-2024 11:15:00 Wednesday |
5861.25 5891.85 |
5898.35 | 5848 | 25668 |
| 1816 | -0.45 -0.01 % |
24-04-2024 10:15:00 Wednesday |
5870 5869.55 |
5885 | 5854.4 | 350 |
| 1817 | 20 0.34 % |
24-04-2024 09:15:00 Wednesday |
5850 5870 |
5902 | 5825.05 | 1305 |
| 1818 | 9.3 0.16 % |
23-04-2024 15:15:00 Tuesday |
5824.35 5833.65 |
5833.65 | 5819.8 | 99 |
| 1819 | -26.2 -0.45 % |
23-04-2024 14:15:00 Tuesday |
5849.05 5822.85 |
5856.9 | 5822.1 | 156 |
| 1820 | 8.5 0.15 % |
23-04-2024 13:15:00 Tuesday |
5843.05 5851.55 |
5878.8 | 5843.05 | 197 |
| 1821 | -14.7 -0.25 % |
23-04-2024 12:15:00 Tuesday |
5860.9 5846.2 |
5862.3 | 5846.2 | 24 |
| 1822 | -1 -0.02 % |
23-04-2024 11:15:00 Tuesday |
5867.05 5866.05 |
5895 | 5858.05 | 164 |
| 1823 | 19.75 0.34 % |
23-04-2024 10:15:00 Tuesday |
5850.1 5869.85 |
5873 | 5850.1 | 246 |
| 1824 | 37.8 0.65 % |
23-04-2024 09:15:00 Tuesday |
5809.6 5847.4 |
5854.65 | 5809.6 | 177 |
| 1825 | -0.35 -0.01 % |
22-04-2024 15:15:00 Monday |
5799.5 5799.15 |
5828.7 | 5797.6 | 112 |
| 1826 | -16.65 -0.29 % |
22-04-2024 14:15:00 Monday |
5820 5803.35 |
5831.85 | 5777.6 | 315 |
| 1827 | -48.55 -0.83 % |
22-04-2024 13:15:00 Monday |
5861.55 5813 |
5874.75 | 5783.2 | 1833 |
| 1828 | 66.5 1.15 % |
22-04-2024 12:15:00 Monday |
5807.5 5874 |
5880.4 | 5800.2 | 586 |
| 1829 | 67.45 1.18 % |
22-04-2024 11:15:00 Monday |
5732.5 5799.95 |
5814.95 | 5726.65 | 257 |
| 1830 | -7.05 -0.12 % |
22-04-2024 10:15:00 Monday |
5744.6 5737.55 |
5759.4 | 5724.6 | 487 |
| 1831 | -28.25 -0.49 % |
22-04-2024 09:15:00 Monday |
5769.95 5741.7 |
5769.95 | 5685.5 | 1104 |
| 1832 | -23.15 -0.4 % |
19-04-2024 15:15:00 Friday |
5716.15 5693 |
5719.7 | 5693 | 254 |
| 1833 | 24 0.42 % |
19-04-2024 14:15:00 Friday |
5690 5714 |
5715 | 5690 | 316 |
| 1834 | 6.8 0.12 % |
19-04-2024 13:15:00 Friday |
5684.85 5691.65 |
5720 | 5682 | 675 |
| 1835 | 2 0.04 % |
19-04-2024 12:15:00 Friday |
5680 5682 |
5696.6 | 5676.1 | 830 |
| 1836 | 7.4 0.13 % |
19-04-2024 11:15:00 Friday |
5669.05 5676.45 |
5690 | 5665 | 325 |
| 1837 | -0.9 -0.02 % |
19-04-2024 10:15:00 Friday |
5674.25 5673.35 |
5695 | 5637.95 | 1514 |
| 1838 | 60.5 1.08 % |
19-04-2024 09:15:00 Friday |
5611.2 5671.7 |
5690.45 | 5611.2 | 3304 |
| 1839 | 39 0.68 % |
18-04-2024 15:15:00 Thursday |
5701 5740 |
5742.2 | 5701 | 637 |
| 1840 | -65.7 -1.14 % |
18-04-2024 14:15:00 Thursday |
5766.7 5701 |
5785 | 5700.05 | 578 |
| 1841 | -26.75 -0.46 % |
18-04-2024 13:15:00 Thursday |
5775 5748.25 |
5775 | 5733.05 | 564 |
| 1842 | 22.95 0.4 % |
18-04-2024 12:15:00 Thursday |
5760 5782.95 |
5806.6 | 5760 | 620 |
| 1843 | 8.75 0.15 % |
18-04-2024 11:15:00 Thursday |
5749.2 5757.95 |
5776.95 | 5744.5 | 803 |
| 1844 | -13.85 -0.24 % |
18-04-2024 10:15:00 Thursday |
5759.45 5745.6 |
5762.4 | 5728.1 | 431 |
| 1845 | -22.65 -0.39 % |
18-04-2024 09:15:00 Thursday |
5779.4 5756.75 |
5815.2 | 5701.55 | 2153 |
| 1846 | 0.75 0.01 % |
16-04-2024 15:15:00 Tuesday |
5744.25 5745 |
5747.5 | 5737 | 206 |
| 1847 | -4.7 -0.08 % |
16-04-2024 14:15:00 Tuesday |
5754.8 5750.1 |
5754.8 | 5737.05 | 436 |
| 1848 | -0.2 0 % |
16-04-2024 13:15:00 Tuesday |
5755 5754.8 |
5775.7 | 5746.05 | 188 |
| 1849 | -15.95 -0.28 % |
16-04-2024 12:15:00 Tuesday |
5770 5754.05 |
5777.5 | 5753.05 | 128 |
| 1850 | -28.5 -0.49 % |
16-04-2024 11:15:00 Tuesday |
5795 5766.5 |
5799.8 | 5764.65 | 79 |
| 1851 | 32 0.55 % |
16-04-2024 10:15:00 Tuesday |
5767 5799 |
5805.9 | 5764.65 | 254 |
| 1852 | -42 -0.72 % |
16-04-2024 09:15:00 Tuesday |
5810.95 5768.95 |
5820.65 | 5766.25 | 835 |
| 1853 | 8.8 0.15 % |
15-04-2024 15:15:00 Monday |
5831.15 5839.95 |
5839.95 | 5817.9 | 240 |
| 1854 | -17.7 -0.3 % |
15-04-2024 14:15:00 Monday |
5846 5828.3 |
5854.1 | 5821.25 | 504 |
| 1855 | 9.8 0.17 % |
15-04-2024 13:15:00 Monday |
5838.35 5848.15 |
5878.75 | 5838.35 | 208 |
| 1856 | 15.1 0.26 % |
15-04-2024 12:15:00 Monday |
5825 5840.1 |
5871 | 5824 | 151 |
| 1857 | -15.55 -0.27 % |
15-04-2024 11:15:00 Monday |
5841 5825.45 |
5854.1 | 5822.95 | 238 |
| 1858 | -33.05 -0.56 % |
15-04-2024 10:15:00 Monday |
5880 5846.95 |
5891.95 | 5846.95 | 501 |
| 1859 | 53.15 0.91 % |
15-04-2024 09:15:00 Monday |
5840.95 5894.1 |
5922.35 | 5827.15 | 1932 |
| 1860 | 3.4 0.06 % |
12-04-2024 15:15:00 Friday |
5976.6 5980 |
5988 | 5971 | 552 |
| 1861 | 13.75 0.23 % |
12-04-2024 14:15:00 Friday |
5964.25 5978 |
5988 | 5940.1 | 1211 |
| 1862 | -18.35 -0.31 % |
12-04-2024 13:15:00 Friday |
5979.7 5961.35 |
5994.9 | 5961.35 | 495 |
| 1863 | -38.65 -0.64 % |
12-04-2024 12:15:00 Friday |
6011.1 5972.45 |
6011.1 | 5950.15 | 1037 |
| 1864 | -32.8 -0.54 % |
12-04-2024 11:15:00 Friday |
6038.85 6006.05 |
6041.2 | 5994 | 732 |
| 1865 | -46.25 -0.76 % |
12-04-2024 10:15:00 Friday |
6087 6040.75 |
6096.15 | 6036.5 | 1384 |
| 1866 | 37.9 0.63 % |
12-04-2024 09:15:00 Friday |
6051 6088.9 |
6091 | 5988.2 | 4687 |
| 1867 | -4.7 -0.08 % |
10-04-2024 15:15:00 Wednesday |
6085.8 6081.1 |
6095.85 | 6060.15 | 412 |
| 1868 | 19 0.31 % |
10-04-2024 14:15:00 Wednesday |
6064.1 6083.1 |
6089.95 | 6052.75 | 1428 |
| 1869 | -6.35 -0.1 % |
10-04-2024 13:15:00 Wednesday |
6074 6067.65 |
6077.2 | 6050.05 | 558 |
| 1870 | -15.5 -0.25 % |
10-04-2024 12:15:00 Wednesday |
6087.6 6072.1 |
6104.5 | 6046.65 | 819 |
| 1871 | -4.4 -0.07 % |
10-04-2024 11:15:00 Wednesday |
6104.2 6099.8 |
6112 | 6069.9 | 1983 |
| 1872 | -30.25 -0.49 % |
10-04-2024 10:15:00 Wednesday |
6152.85 6122.6 |
6156.55 | 6108 | 809 |
| 1873 | -67.55 -1.08 % |
10-04-2024 09:15:00 Wednesday |
6227.35 6159.8 |
6234.85 | 6138.05 | 2546 |
| 1874 | 2 0.03 % |
09-04-2024 15:15:00 Tuesday |
6227 6229 |
6243.6 | 6220.35 | 724 |
| 1875 | 42.1 0.68 % |
09-04-2024 14:15:00 Tuesday |
6184.8 6226.9 |
6249 | 6181.4 | 2230 |
| 1876 | -28.4 -0.46 % |
09-04-2024 13:15:00 Tuesday |
6215.55 6187.15 |
6215.55 | 6175.4 | 2553 |
| 1877 | -72.7 -1.16 % |
09-04-2024 12:15:00 Tuesday |
6288.25 6215.55 |
6288.25 | 6215.55 | 4334 |
| 1878 | -32.55 -0.52 % |
09-04-2024 11:15:00 Tuesday |
6317.55 6285 |
6325.45 | 6275 | 2999 |
| 1879 | 14.15 0.22 % |
09-04-2024 10:15:00 Tuesday |
6305 6319.15 |
6355 | 6297.6 | 5765 |
| 1880 | 75.25 1.21 % |
09-04-2024 09:15:00 Tuesday |
6230 6305.25 |
6346.95 | 6163.2 | 12506 |
| 1881 | -15.85 -0.25 % |
08-04-2024 15:15:00 Monday |
6224.7 6208.85 |
6244.95 | 6203.6 | 5351 |
| 1882 | 17.4 0.28 % |
08-04-2024 14:15:00 Monday |
6198.6 6216 |
6244.3 | 6192.6 | 10091 |
| 1883 | -0.5 -0.01 % |
08-04-2024 13:15:00 Monday |
6198.05 6197.55 |
6223.9 | 6175.05 | 6466 |
| 1884 | 4.85 0.08 % |
08-04-2024 12:15:00 Monday |
6193.35 6198.2 |
6220 | 6168.05 | 5743 |
| 1885 | 32.8 0.53 % |
08-04-2024 11:15:00 Monday |
6155.25 6188.05 |
6234.95 | 6143.25 | 11555 |
| 1886 | 7 0.11 % |
08-04-2024 10:15:00 Monday |
6151 6158 |
6184.95 | 6108.45 | 10196 |
| 1887 | 354.4 6.12 % |
08-04-2024 09:15:00 Monday |
5791 6145.4 |
6170.7 | 5791 | 36115 |
| 1888 | 0.55 0.01 % |
05-04-2024 15:15:00 Friday |
5673.45 5674 |
5679 | 5661.2 | 140 |
| 1889 | -7 -0.12 % |
05-04-2024 14:15:00 Friday |
5685 5678 |
5725 | 5674.25 | 556 |
| 1890 | 39.45 0.7 % |
05-04-2024 13:15:00 Friday |
5635.5 5674.95 |
5681.05 | 5630.8 | 391 |
| 1891 | -15.1 -0.27 % |
05-04-2024 12:15:00 Friday |
5636.45 5621.35 |
5650 | 5621.3 | 332 |
| 1892 | -12.15 -0.22 % |
05-04-2024 11:15:00 Friday |
5648.6 5636.45 |
5649.95 | 5631.5 | 55 |
| 1893 | 26.55 0.47 % |
05-04-2024 10:15:00 Friday |
5619.25 5645.8 |
5645.8 | 5619.25 | 156 |
| 1894 | 26.55 0.47 % |
05-04-2024 09:15:00 Friday |
5600.65 5627.2 |
5653.95 | 5600.65 | 597 |
| 1895 | -12.65 -0.22 % |
04-04-2024 15:15:00 Thursday |
5631.45 5618.8 |
5638.25 | 5618.8 | 126 |
| 1896 | 0.5 0.01 % |
04-04-2024 14:15:00 Thursday |
5630 5630.5 |
5655.55 | 5619.9 | 303 |
| 1897 | -38.05 -0.67 % |
04-04-2024 13:15:00 Thursday |
5679.5 5641.45 |
5694.3 | 5633.55 | 409 |
| 1898 | 0.75 0.01 % |
04-04-2024 12:15:00 Thursday |
5683.4 5684.15 |
5693.75 | 5669.45 | 124 |
| 1899 | -1.4 -0.02 % |
04-04-2024 11:15:00 Thursday |
5690.4 5689 |
5704 | 5689 | 321 |
| 1900 | 5.8 0.1 % |
04-04-2024 10:15:00 Thursday |
5681.95 5687.75 |
5698.7 | 5669.1 | 510 |
| 1901 | 75.7 1.35 % |
04-04-2024 09:15:00 Thursday |
5615 5690.7 |
5747.4 | 5615 | 1383 |
| 1902 | -2.45 -0.04 % |
03-04-2024 15:15:00 Wednesday |
5610 5607.55 |
5614.8 | 5592.1 | 206 |
| 1903 | 1.25 0.02 % |
03-04-2024 14:15:00 Wednesday |
5610.05 5611.3 |
5625.7 | 5607 | 305 |
| 1904 | -16.45 -0.29 % |
03-04-2024 13:15:00 Wednesday |
5626.9 5610.45 |
5632.1 | 5605 | 241 |
| 1905 | -12.4 -0.22 % |
03-04-2024 12:15:00 Wednesday |
5638.7 5626.3 |
5640.75 | 5621.15 | 177 |
| 1906 | 18.75 0.33 % |
03-04-2024 11:15:00 Wednesday |
5614.4 5633.15 |
5639 | 5610.5 | 298 |
| 1907 | -19.9 -0.35 % |
03-04-2024 10:15:00 Wednesday |
5633.35 5613.45 |
5645.3 | 5582.1 | 539 |
| 1908 | 28.65 0.51 % |
03-04-2024 09:15:00 Wednesday |
5601.35 5630 |
5655.7 | 5600 | 566 |
| 1909 | -3.55 -0.06 % |
02-04-2024 15:15:00 Tuesday |
5649.05 5645.5 |
5656.5 | 5642.85 | 139 |
| 1910 | 4.8 0.09 % |
02-04-2024 14:15:00 Tuesday |
5644.25 5649.05 |
5675.95 | 5644.25 | 298 |
| 1911 | -23 -0.41 % |
02-04-2024 13:15:00 Tuesday |
5673 5650 |
5673 | 5640.5 | 360 |
| 1912 | 8.05 0.14 % |
02-04-2024 12:15:00 Tuesday |
5655 5663.05 |
5670.15 | 5646.6 | 116 |
| 1913 | -42.95 -0.75 % |
02-04-2024 11:15:00 Tuesday |
5696.95 5654 |
5696.95 | 5654 | 133 |
| 1914 | -17.1 -0.3 % |
02-04-2024 10:15:00 Tuesday |
5710.05 5692.95 |
5734.1 | 5640.65 | 695 |
| 1915 | 15.05 0.26 % |
02-04-2024 09:15:00 Tuesday |
5703.85 5718.9 |
5722.9 | 5659.05 | 1233 |
| 1916 | -17.8 -0.31 % |
01-04-2024 15:15:00 Monday |
5702 5684.2 |
5706.65 | 5684.2 | 316 |
| 1917 | 12.1 0.21 % |
01-04-2024 14:15:00 Monday |
5688.75 5700.85 |
5735 | 5686.75 | 1459 |
| 1918 | -10 -0.18 % |
01-04-2024 13:15:00 Monday |
5698.75 5688.75 |
5700 | 5672.05 | 895 |
| 1919 | -53.45 -0.93 % |
01-04-2024 12:15:00 Monday |
5748.5 5695.05 |
5758.6 | 5695 | 805 |
| 1920 | 3 0.05 % |
01-04-2024 11:15:00 Monday |
5753 5756 |
5800 | 5731.4 | 2884 |
| 1921 | 81.35 1.43 % |
01-04-2024 10:15:00 Monday |
5673.8 5755.15 |
5763.6 | 5662.3 | 3274 |
| 1922 | 93.3 1.67 % |
01-04-2024 09:15:00 Monday |
5580.6 5673.9 |
5713.8 | 5580.6 | 4180 |
| 1923 | -85.9 -1.54 % |
28-03-2024 15:15:00 Thursday |
5583.25 5497.35 |
5597 | 5497.35 | 624 |
| 1924 | -29.9 -0.53 % |
28-03-2024 14:15:00 Thursday |
5610.5 5580.6 |
5631.3 | 5580.6 | 1868 |
| 1925 | 11.3 0.2 % |
28-03-2024 13:15:00 Thursday |
5605 5616.3 |
5634.4 | 5605 | 1828 |
| 1926 | 37.9 0.68 % |
28-03-2024 12:15:00 Thursday |
5564.5 5602.4 |
5624.85 | 5564.5 | 1493 |
| 1927 | 73.6 1.34 % |
28-03-2024 11:15:00 Thursday |
5486.1 5559.7 |
5580 | 5483.65 | 1255 |
| 1928 | 14.45 0.26 % |
28-03-2024 10:15:00 Thursday |
5473.95 5488.4 |
5497.15 | 5467 | 264 |
| 1929 | 0.2 0 % |
28-03-2024 09:15:00 Thursday |
5473.75 5473.95 |
5495.7 | 5425.05 | 1257 |
| 1930 | -6.1 -0.11 % |
27-03-2024 15:15:00 Wednesday |
5476.1 5470 |
5484.9 | 5450 | 883 |
| 1931 | -33.3 -0.6 % |
27-03-2024 14:15:00 Wednesday |
5509.4 5476.1 |
5515 | 5465.6 | 2455 |
| 1932 | 54.35 1 % |
27-03-2024 13:15:00 Wednesday |
5457.65 5512 |
5518.45 | 5455.55 | 4111 |
| 1933 | -8.2 -0.15 % |
27-03-2024 12:15:00 Wednesday |
5466.25 5458.05 |
5484.1 | 5450 | 1965 |
| 1934 | 25.4 0.47 % |
27-03-2024 11:15:00 Wednesday |
5443.6 5469 |
5543.3 | 5443.6 | 8665 |
| 1935 | 49.2 0.91 % |
27-03-2024 10:15:00 Wednesday |
5396.7 5445.9 |
5445.9 | 5373.3 | 5256 |
| 1936 | 179.85 3.45 % |
27-03-2024 09:15:00 Wednesday |
5217.4 5397.25 |
5419 | 5217 | 5659 |
| 1937 | -2.55 -0.05 % |
26-03-2024 15:15:00 Tuesday |
5220 5217.45 |
5224.3 | 5217.45 | 88 |
| 1938 | 30.7 0.59 % |
26-03-2024 14:15:00 Tuesday |
5190.2 5220.9 |
5220.9 | 5185.5 | 147 |
| 1939 | -11.3 -0.22 % |
26-03-2024 13:15:00 Tuesday |
5190 5178.7 |
5190 | 5156 | 330 |
| 1940 | 0.1 0 % |
26-03-2024 12:15:00 Tuesday |
5198.9 5199 |
5209.55 | 5193.75 | 91 |
| 1941 | 5.6 0.11 % |
26-03-2024 11:15:00 Tuesday |
5207.35 5212.95 |
5232.25 | 5207.35 | 105 |
| 1942 | -12.95 -0.25 % |
26-03-2024 10:15:00 Tuesday |
5211.8 5198.85 |
5215.1 | 5190 | 257 |
| 1943 | 16.7 0.32 % |
26-03-2024 09:15:00 Tuesday |
5201.3 5218 |
5293.05 | 5177 | 628 |
| 1944 | -18.7 -0.36 % |
22-03-2024 15:15:00 Friday |
5249 5230.3 |
5255.45 | 5229.85 | 593 |
| 1945 | -2.85 -0.05 % |
22-03-2024 14:15:00 Friday |
5245.85 5243 |
5260 | 5229.35 | 728 |
| 1946 | 5.4 0.1 % |
22-03-2024 13:15:00 Friday |
5243.9 5249.3 |
5255 | 5240.7 | 738 |
| 1947 | 5.85 0.11 % |
22-03-2024 12:15:00 Friday |
5238.05 5243.9 |
5248.8 | 5230.9 | 632 |
| 1948 | 10.25 0.2 % |
22-03-2024 11:15:00 Friday |
5235.45 5245.7 |
5249.3 | 5228.45 | 557 |
| 1949 | 58.25 1.12 % |
22-03-2024 10:15:00 Friday |
5185.25 5243.5 |
5245.1 | 5180 | 1261 |
| 1950 | -96.05 -1.82 % |
22-03-2024 09:15:00 Friday |
5287.4 5191.35 |
5287.4 | 5065.7 | 4570 |
| 1951 | -19.1 -0.36 % |
21-03-2024 15:15:00 Thursday |
5306.45 5287.35 |
5315 | 5287.35 | 4447 |
| 1952 | 69.85 1.33 % |
21-03-2024 14:15:00 Thursday |
5235.75 5305.6 |
5310 | 5235.75 | 3798 |
| 1953 | -2.2 -0.04 % |
21-03-2024 13:15:00 Thursday |
5242 5239.8 |
5248.95 | 5231.8 | 472 |
| 1954 | 24.8 0.48 % |
21-03-2024 12:15:00 Thursday |
5217.2 5242 |
5245.65 | 5213.65 | 384 |
| 1955 | -33.55 -0.64 % |
21-03-2024 11:15:00 Thursday |
5250.65 5217.1 |
5250.65 | 5210.45 | 605 |
| 1956 | -11 -0.21 % |
21-03-2024 10:15:00 Thursday |
5266 5255 |
5291 | 5242.7 | 1725 |
| 1957 | 93.2 1.8 % |
21-03-2024 09:15:00 Thursday |
5166.25 5259.45 |
5274 | 5151.5 | 3135 |
| 1958 | -2.25 -0.04 % |
20-03-2024 15:15:00 Wednesday |
5088.65 5086.4 |
5100.25 | 5086.4 | 91 |
| 1959 | 4.8 0.09 % |
20-03-2024 14:15:00 Wednesday |
5106.35 5111.15 |
5114.35 | 5091.45 | 161 |
| 1960 | 6.7 0.13 % |
20-03-2024 13:15:00 Wednesday |
5108.3 5115 |
5129.95 | 5106.65 | 224 |
| 1961 | 3.1 0.06 % |
20-03-2024 12:15:00 Wednesday |
5104.75 5107.85 |
5107.85 | 5101 | 81 |
| 1962 | 8.75 0.17 % |
20-03-2024 11:15:00 Wednesday |
5091.75 5100.5 |
5107.55 | 5087 | 249 |
| 1963 | 2.95 0.06 % |
20-03-2024 10:15:00 Wednesday |
5100.05 5103 |
5114.4 | 5070 | 630 |
| 1964 | 99.6 1.99 % |
20-03-2024 09:15:00 Wednesday |
5000.15 5099.75 |
5124.7 | 5000.15 | 577 |
| 1965 | -3.5 -0.07 % |
19-03-2024 15:15:00 Tuesday |
5095.35 5091.85 |
5095.35 | 5076.95 | 121 |
| 1966 | -5 -0.1 % |
19-03-2024 14:15:00 Tuesday |
5103 5098 |
5126.3 | 5088.45 | 769 |
| 1967 | -29.3 -0.57 % |
19-03-2024 13:15:00 Tuesday |
5129.3 5100 |
5138 | 5100 | 82 |
| 1968 | 2.35 0.05 % |
19-03-2024 12:15:00 Tuesday |
5135.65 5138 |
5142.2 | 5134.15 | 180 |
| 1969 | 7.05 0.14 % |
19-03-2024 11:15:00 Tuesday |
5129.15 5136.2 |
5138.85 | 5109.35 | 229 |
| 1970 | -23.35 -0.45 % |
19-03-2024 10:15:00 Tuesday |
5151 5127.65 |
5151 | 5119.35 | 386 |
| 1971 | -33.35 -0.64 % |
19-03-2024 09:15:00 Tuesday |
5190.4 5157.05 |
5199.1 | 5137.3 | 412 |
| 1972 | -12.55 -0.24 % |
18-03-2024 15:15:00 Monday |
5197.5 5184.95 |
5200 | 5184.95 | 433 |
| 1973 | -32.85 -0.63 % |
18-03-2024 14:15:00 Monday |
5220 5187.15 |
5227.35 | 5180 | 1686 |
| 1974 | -0.75 -0.01 % |
18-03-2024 13:15:00 Monday |
5222.7 5221.95 |
5226.05 | 5200 | 665 |
| 1975 | -24.15 -0.46 % |
18-03-2024 12:15:00 Monday |
5247.05 5222.9 |
5257 | 5215.1 | 1018 |
| 1976 | 12.25 0.23 % |
18-03-2024 11:15:00 Monday |
5228 5240.25 |
5246.3 | 5208.95 | 1389 |
| 1977 | -25.45 -0.48 % |
18-03-2024 10:15:00 Monday |
5252.6 5227.15 |
5261.8 | 5210 | 1436 |
| 1978 | 37.95 0.73 % |
18-03-2024 09:15:00 Monday |
5215 5252.95 |
5278 | 5193.7 | 1702 |
| 1979 | -14.35 -0.27 % |
15-03-2024 15:15:00 Friday |
5249.5 5235.15 |
5257.8 | 5226.25 | 510 |
| 1980 | 2.35 0.04 % |
15-03-2024 14:15:00 Friday |
5247.15 5249.5 |
5250 | 5211.05 | 1718 |
| 1981 | 22.05 0.42 % |
15-03-2024 13:15:00 Friday |
5219 5241.05 |
5254 | 5210.75 | 700 |
| 1982 | 31.25 0.6 % |
15-03-2024 12:15:00 Friday |
5187.55 5218.8 |
5226 | 5187 | 694 |
| 1983 | 14.6 0.28 % |
15-03-2024 11:15:00 Friday |
5173.55 5188.15 |
5216.05 | 5163.35 | 884 |
| 1984 | -46.45 -0.89 % |
15-03-2024 10:15:00 Friday |
5220 5173.55 |
5220 | 5167.85 | 1113 |
| 1985 | 65.3 1.27 % |
15-03-2024 09:15:00 Friday |
5154.75 5220.05 |
5275 | 5154.75 | 2018 |
| 1986 | 13.25 0.25 % |
14-03-2024 15:15:00 Thursday |
5200 5213.25 |
5220 | 5196.75 | 653 |
| 1987 | 38.35 0.74 % |
14-03-2024 14:15:00 Thursday |
5161.65 5200 |
5200 | 5161.65 | 1066 |
| 1988 | 23.45 0.46 % |
14-03-2024 13:15:00 Thursday |
5140.55 5164 |
5165.55 | 5134.65 | 587 |
| 1989 | -36.1 -0.7 % |
14-03-2024 12:15:00 Thursday |
5170.65 5134.55 |
5200 | 5134.55 | 800 |
| 1990 | 13.35 0.26 % |
14-03-2024 11:15:00 Thursday |
5165.2 5178.55 |
5185 | 5155.2 | 1413 |
| 1991 | 61 1.19 % |
14-03-2024 10:15:00 Thursday |
5109.45 5170.45 |
5170.45 | 5108.55 | 1511 |
| 1992 | 40.55 0.8 % |
14-03-2024 09:15:00 Thursday |
5071 5111.55 |
5120.85 | 4967.1 | 3582 |
| 1993 | -4.55 -0.09 % |
13-03-2024 15:15:00 Wednesday |
5100 5095.45 |
5102.7 | 5089.45 | 163 |
| 1994 | 7.9 0.16 % |
13-03-2024 14:15:00 Wednesday |
5089.3 5097.2 |
5146.3 | 5089.3 | 610 |
| 1995 | -25.95 -0.51 % |
13-03-2024 13:15:00 Wednesday |
5120.8 5094.85 |
5120.8 | 5068.25 | 279 |
| 1996 | 63.25 1.25 % |
13-03-2024 12:15:00 Wednesday |
5061.2 5124.45 |
5135.35 | 5047.65 | 363 |
| 1997 | -68.15 -1.33 % |
13-03-2024 11:15:00 Wednesday |
5133.15 5065 |
5163.25 | 5065 | 1945 |
| 1998 | 6.1 0.12 % |
13-03-2024 10:15:00 Wednesday |
5143.9 5150 |
5196.05 | 5143.3 | 469 |
| 1999 | -23.2 -0.45 % |
13-03-2024 09:15:00 Wednesday |
5160 5136.8 |
5235 | 5130 | 1476 |
| 2000 | 21.6 0.42 % |
12-03-2024 15:15:00 Tuesday |
5146.05 5167.65 |
5167.65 | 5136.6 | 1272 |
| 2001 | -22.85 -0.44 % |
12-03-2024 14:15:00 Tuesday |
5169.3 5146.45 |
5176.7 | 5146.45 | 596 |
| 2002 | 15.25 0.3 % |
12-03-2024 13:15:00 Tuesday |
5156.35 5171.6 |
5194 | 5149.35 | 556 |
| 2003 | -7.75 -0.15 % |
12-03-2024 12:15:00 Tuesday |
5153 5145.25 |
5154.8 | 5127.4 | 487 |
| 2004 | 10.55 0.21 % |
12-03-2024 11:15:00 Tuesday |
5138.55 5149.1 |
5156.05 | 5131.65 | 416 |
| 2005 | -13.15 -0.25 % |
12-03-2024 10:15:00 Tuesday |
5159.3 5146.15 |
5200 | 5143 | 1625 |
| 2006 | 60.35 1.18 % |
12-03-2024 09:15:00 Tuesday |
5100.4 5160.75 |
5246.05 | 5100.4 | 1449 |