| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
08-05-2025 15:15:00 |
217.7 216.25 |
217.8 216.05 |
-3.85 (-1.78%) |
Pass
Back Test
|
|
|
21-03-2025 09:15:00 |
215.5 216.1 |
216.9 214.5 |
22.35 (10.34%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 4.3 2.02 % |
09-05-2025 09:15:00 |
212.4 216.7 |
218.9 212.4 |
| 1.2 0.55 % |
09-05-2025 10:15:00 |
217 218.2 |
218.6 216.7 |
| 1.35 0.62 % |
09-05-2025 11:15:00 |
218.25 219.6 |
219.6 217.35 |
| -1.3 -0.59 % |
09-05-2025 12:15:00 |
219.7 218.4 |
219.85 217.85 |
| 1.35 0.62 % |
09-05-2025 13:15:00 |
218.4 219.75 |
219.95 218.25 |
| 0.35 0.16 % |
09-05-2025 14:15:00 |
219.8 220.15 |
220.55 219.1 |
| 0.55 0.25 % |
09-05-2025 15:15:00 |
220 220.55 |
220.6 219.9 |
| -1.75 -0.77 % |
12-05-2025 09:15:00 |
226.95 225.2 |
227.8 224.5 |
| 1.65 0.73 % |
12-05-2025 10:15:00 |
225.2 226.85 |
227.15 224.8 |
| -0.05 -0.02 % |
12-05-2025 11:15:00 |
226.8 226.75 |
227.5 226.25 |
| -0.6 -0.26 % |
12-05-2025 12:15:00 |
226.9 226.3 |
227.2 226 |
| 1.65 0.73 % |
12-05-2025 13:15:00 |
226.35 228 |
228 226.3 |
| -1.4 -0.61 % |
12-05-2025 14:15:00 |
228.1 226.7 |
228.2 226.45 |
| 0.15 0.07 % |
12-05-2025 15:15:00 |
226.7 226.85 |
227.15 226.55 |
| 6.7 2.95 % |
13-05-2025 09:15:00 |
226.8 233.5 |
234.2 226.6 |
| -0.3 -0.13 % |
13-05-2025 10:15:00 |
233.3 233 |
234.05 232.35 |
| 0.05 0.02 % |
13-05-2025 11:15:00 |
232.9 232.95 |
233.45 232.6 |
| 0.6 0.26 % |
13-05-2025 12:15:00 |
232.7 233.3 |
233.65 232.65 |
| -1.25 -0.54 % |
13-05-2025 13:15:00 |
233.45 232.2 |
233.55 231.5 |
| 0.7 0.3 % |
13-05-2025 14:15:00 |
232.2 232.9 |
233.25 231.5 |
| 0.2 0.09 % |
13-05-2025 15:15:00 |
232.7 232.9 |
233.05 232.45 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -23.85 | Min | 193.3 193.4 |
195.25 | 190.7 | -16127 | |
| 12.4 | Max | 297.6 297.25 |
298.35 | 296.1 | 2287370 | |
| -0.09 | Avergae | 246.08 245.99 |
247.18 | 244.88 | 105690.71 | |
| 1 | 0.2 0.09 % |
13-05-2025 15:15:00 Tuesday |
232.7 232.9 |
233.05 | 232.45 | 28646 |
| 2 | 0.7 0.3 % |
13-05-2025 14:15:00 Tuesday |
232.2 232.9 |
233.25 | 231.5 | 66108 |
| 3 | -1.25 -0.54 % |
13-05-2025 13:15:00 Tuesday |
233.45 232.2 |
233.55 | 231.5 | 63420 |
| 4 | 0.6 0.26 % |
13-05-2025 12:15:00 Tuesday |
232.7 233.3 |
233.65 | 232.65 | 43349 |
| 5 | 0.05 0.02 % |
13-05-2025 11:15:00 Tuesday |
232.9 232.95 |
233.45 | 232.6 | 52526 |
| 6 | -0.3 -0.13 % |
13-05-2025 10:15:00 Tuesday |
233.3 233 |
234.05 | 232.35 | 101191 |
| 7 | 6.7 2.95 % |
13-05-2025 09:15:00 Tuesday |
226.8 233.5 |
234.2 | 226.6 | 390169 |
| 8 | 0.15 0.07 % |
12-05-2025 15:15:00 Monday |
226.7 226.85 |
227.15 | 226.55 | 36697 |
| 9 | -1.4 -0.61 % |
12-05-2025 14:15:00 Monday |
228.1 226.7 |
228.2 | 226.45 | 96479 |
| 10 | 1.65 0.73 % |
12-05-2025 13:15:00 Monday |
226.35 228 |
228 | 226.3 | 96503 |
| 11 | -0.6 -0.26 % |
12-05-2025 12:15:00 Monday |
226.9 226.3 |
227.2 | 226 | 56417 |
| 12 | -0.05 -0.02 % |
12-05-2025 11:15:00 Monday |
226.8 226.75 |
227.5 | 226.25 | 54225 |
| 13 | 1.65 0.73 % |
12-05-2025 10:15:00 Monday |
225.2 226.85 |
227.15 | 224.8 | 125170 |
| 14 | -1.75 -0.77 % |
12-05-2025 09:15:00 Monday |
226.95 225.2 |
227.8 | 224.5 | 289683 |
| 15 | 0.55 0.25 % |
09-05-2025 15:15:00 Friday |
220 220.55 |
220.6 | 219.9 | 20861 |
| 16 | 0.35 0.16 % |
09-05-2025 14:15:00 Friday |
219.8 220.15 |
220.55 | 219.1 | 59340 |
| 17 | 1.35 0.62 % |
09-05-2025 13:15:00 Friday |
218.4 219.75 |
219.95 | 218.25 | 31360 |
| 18 | -1.3 -0.59 % |
09-05-2025 12:15:00 Friday |
219.7 218.4 |
219.85 | 217.85 | 22396 |
| 19 | 1.35 0.62 % |
09-05-2025 11:15:00 Friday |
218.25 219.6 |
219.6 | 217.35 | 23535 |
| 20 | 1.2 0.55 % |
09-05-2025 10:15:00 Friday |
217 218.2 |
218.6 | 216.7 | 52736 |
| 21 | 4.3 2.02 % |
09-05-2025 09:15:00 Friday |
212.4 216.7 |
218.9 | 212.4 | 133083 |
| 22 | -1.45 -0.67 % |
08-05-2025 15:15:00 Thursday |
217.7 216.25 |
217.8 | 216.05 | 77483 |
| 23 | -0.8 -0.37 % |
08-05-2025 14:15:00 Thursday |
218.4 217.6 |
219.6 | 217.25 | 173842 |
| 24 | -2.55 -1.15 % |
08-05-2025 13:15:00 Thursday |
220.9 218.35 |
222.05 | 218.25 | 252104 |
| 25 | -0.95 -0.43 % |
08-05-2025 12:15:00 Thursday |
221.6 220.65 |
222.45 | 220.45 | 83117 |
| 26 | -2.1 -0.94 % |
08-05-2025 11:15:00 Thursday |
223.7 221.6 |
223.85 | 221.6 | 84564 |
| 27 | -0.6 -0.27 % |
08-05-2025 10:15:00 Thursday |
224.3 223.7 |
225 | 222.85 | 75360 |
| 28 | -1.4 -0.62 % |
08-05-2025 09:15:00 Thursday |
225.8 224.4 |
226.55 | 223.4 | 113385 |
| 29 | 0.25 0.11 % |
07-05-2025 15:15:00 Wednesday |
224.6 224.85 |
225.1 | 224.4 | 53361 |
| 30 | 1.35 0.6 % |
07-05-2025 14:15:00 Wednesday |
223.3 224.65 |
224.7 | 222.7 | 57884 |
| 31 | 0.1 0.04 % |
07-05-2025 13:15:00 Wednesday |
222.95 223.05 |
223.55 | 222.3 | 30528 |
| 32 | -0.7 -0.31 % |
07-05-2025 12:15:00 Wednesday |
223.7 223 |
224.8 | 222.65 | 66360 |
| 33 | -0.05 -0.02 % |
07-05-2025 11:15:00 Wednesday |
223.85 223.8 |
225.85 | 223.1 | 255584 |
| 34 | 1.8 0.81 % |
07-05-2025 10:15:00 Wednesday |
222 223.8 |
224.45 | 221.6 | 103347 |
| 35 | -2.15 -0.96 % |
07-05-2025 09:15:00 Wednesday |
224.15 222 |
227.45 | 221.3 | 415584 |
| 36 | -1.6 -0.72 % |
06-05-2025 15:15:00 Tuesday |
223.75 222.15 |
224.25 | 221.65 | 214576 |
| 37 | -18.2 -7.52 % |
06-05-2025 14:15:00 Tuesday |
241.9 223.7 |
243.45 | 212.1 | 1588437 |
| 38 | -1.55 -0.64 % |
06-05-2025 13:15:00 Tuesday |
243.55 242 |
243.75 | 241.7 | 36261 |
| 39 | -1.1 -0.45 % |
06-05-2025 12:15:00 Tuesday |
244.65 243.55 |
244.9 | 242.45 | 27891 |
| 40 | -1.8 -0.73 % |
06-05-2025 11:15:00 Tuesday |
246.35 244.55 |
246.65 | 243.6 | 55736 |
| 41 | 0.95 0.39 % |
06-05-2025 10:15:00 Tuesday |
245.2 246.15 |
247.9 | 244.35 | 94851 |
| 42 | -3.05 -1.23 % |
06-05-2025 09:15:00 Tuesday |
248.45 245.4 |
251.8 | 245.05 | 170817 |
| 43 | 1 0.4 % |
05-05-2025 15:15:00 Monday |
248.65 249.65 |
249.7 | 248.65 | 26618 |
| 44 | -1.05 -0.42 % |
05-05-2025 14:15:00 Monday |
249.9 248.85 |
250 | 248.65 | 25852 |
| 45 | 0.6 0.24 % |
05-05-2025 13:15:00 Monday |
249.05 249.65 |
250.55 | 248.65 | 21919 |
| 46 | -0.95 -0.38 % |
05-05-2025 12:15:00 Monday |
249.85 248.9 |
250 | 248.15 | 22003 |
| 47 | 0.1 0.04 % |
05-05-2025 11:15:00 Monday |
249.75 249.85 |
250.05 | 248.75 | 129995 |
| 48 | 1.35 0.54 % |
05-05-2025 10:15:00 Monday |
248.4 249.75 |
250.05 | 248 | 192772 |
| 49 | 0.75 0.3 % |
05-05-2025 09:15:00 Monday |
247.8 248.55 |
250.6 | 247.55 | 42479 |
| 50 | -0.05 -0.02 % |
02-05-2025 15:15:00 Friday |
249 248.95 |
249 | 248.2 | 18284 |
| 51 | 0.35 0.14 % |
02-05-2025 14:15:00 Friday |
248.45 248.8 |
249 | 247 | 33145 |
| 52 | 1.9 0.77 % |
02-05-2025 13:15:00 Friday |
246.5 248.4 |
249.3 | 246.5 | 20765 |
| 53 | -1.2 -0.48 % |
02-05-2025 12:15:00 Friday |
247.7 246.5 |
247.75 | 246.4 | 21316 |
| 54 | -2 -0.8 % |
02-05-2025 11:15:00 Friday |
249.95 247.95 |
250.15 | 247.4 | 20966 |
| 55 | -0.5 -0.2 % |
02-05-2025 10:15:00 Friday |
250.4 249.9 |
251.4 | 249.55 | 475119 |
| 56 | 1.25 0.5 % |
02-05-2025 09:15:00 Friday |
249.3 250.55 |
252.15 | 249.1 | 53649 |
| 57 | -0.45 -0.18 % |
30-04-2025 15:15:00 Wednesday |
249.95 249.5 |
250.25 | 249.25 | 29059 |
| 58 | -0.35 -0.14 % |
30-04-2025 14:15:00 Wednesday |
250.3 249.95 |
250.5 | 249.5 | 15596 |
| 59 | -1 -0.4 % |
30-04-2025 13:15:00 Wednesday |
251.2 250.2 |
251.4 | 249.8 | 14385 |
| 60 | 1.05 0.42 % |
30-04-2025 12:15:00 Wednesday |
249.95 251 |
251.65 | 249.95 | 9048 |
| 61 | -1.25 -0.5 % |
30-04-2025 11:15:00 Wednesday |
251.3 250.05 |
251.9 | 249.85 | 15346 |
| 62 | 0.55 0.22 % |
30-04-2025 10:15:00 Wednesday |
250.8 251.35 |
252.1 | 250 | 30368 |
| 63 | -2.2 -0.87 % |
30-04-2025 09:15:00 Wednesday |
253.2 251 |
253.2 | 249.4 | 46024 |
| 64 | -1.7 -0.67 % |
29-04-2025 15:15:00 Tuesday |
253.7 252 |
253.7 | 252 | 26817 |
| 65 | -0.85 -0.33 % |
29-04-2025 14:15:00 Tuesday |
254.7 253.85 |
255 | 253.4 | 27739 |
| 66 | 0.05 0.02 % |
29-04-2025 13:15:00 Tuesday |
254.35 254.4 |
255.25 | 254 | 13654 |
| 67 | 0.8 0.32 % |
29-04-2025 12:15:00 Tuesday |
253.9 254.7 |
255 | 253.1 | 21962 |
| 68 | -0.7 -0.27 % |
29-04-2025 11:15:00 Tuesday |
254.7 254 |
255.15 | 252.75 | 42072 |
| 69 | -0.45 -0.18 % |
29-04-2025 10:15:00 Tuesday |
256.6 256.15 |
256.6 | 256.15 | 991 |
| 70 | 3.5 1.38 % |
29-04-2025 09:15:00 Tuesday |
253.65 257.15 |
259.35 | 253.65 | 149923 |
| 71 | 0 0 % |
28-04-2025 15:15:00 Monday |
252.55 252.55 |
252.7 | 252.5 | 925 |
| 72 | -0.25 -0.1 % |
28-04-2025 14:15:00 Monday |
252.55 252.3 |
252.55 | 252.3 | 464 |
| 73 | 0.1 0.04 % |
28-04-2025 13:15:00 Monday |
252.5 252.6 |
252.7 | 252.5 | 1032 |
| 74 | 0.35 0.14 % |
28-04-2025 12:15:00 Monday |
251.15 251.5 |
251.5 | 251.15 | 125 |
| 75 | -0.15 -0.06 % |
28-04-2025 11:15:00 Monday |
249.5 249.35 |
249.5 | 249.35 | 103 |
| 76 | 0.05 0.02 % |
28-04-2025 10:15:00 Monday |
250.45 250.5 |
250.5 | 250.35 | 3699 |
| 77 | 3.15 1.28 % |
28-04-2025 09:15:00 Monday |
247 250.15 |
251.6 | 246.6 | 170619 |
| 78 | -0.5 -0.2 % |
25-04-2025 15:15:00 Friday |
246.8 246.3 |
246.95 | 246.25 | 32041 |
| 79 | -2.25 -0.9 % |
25-04-2025 14:15:00 Friday |
249 246.75 |
249.75 | 246.6 | 72041 |
| 80 | 1.25 0.5 % |
25-04-2025 13:15:00 Friday |
247.6 248.85 |
249.75 | 247.6 | 41149 |
| 81 | 0.45 0.18 % |
25-04-2025 12:15:00 Friday |
247.3 247.75 |
248.1 | 246.7 | 52307 |
| 82 | 0.8 0.32 % |
25-04-2025 11:15:00 Friday |
246.35 247.15 |
247.3 | 245 | 33489 |
| 83 | -1.55 -0.63 % |
25-04-2025 10:15:00 Friday |
247.85 246.3 |
247.85 | 245 | 692595 |
| 84 | -3.2 -1.27 % |
25-04-2025 09:15:00 Friday |
251.05 247.85 |
253.9 | 245.1 | 352099 |
| 85 | -0.95 -0.38 % |
24-04-2025 15:15:00 Thursday |
252.3 251.35 |
252.45 | 251.35 | 27873 |
| 86 | 0.05 0.02 % |
24-04-2025 14:15:00 Thursday |
252.05 252.1 |
253.1 | 251.5 | 31398 |
| 87 | -0.7 -0.28 % |
24-04-2025 13:15:00 Thursday |
252.85 252.15 |
252.95 | 251.85 | 21641 |
| 88 | 0.45 0.18 % |
24-04-2025 12:15:00 Thursday |
252.4 252.85 |
253.7 | 252.3 | 22600 |
| 89 | -0.9 -0.36 % |
24-04-2025 11:15:00 Thursday |
253.3 252.4 |
253.5 | 252.4 | 34761 |
| 90 | -0.75 -0.3 % |
24-04-2025 10:15:00 Thursday |
254.05 253.3 |
254.4 | 253.2 | 20383 |
| 91 | 3.35 1.34 % |
24-04-2025 09:15:00 Thursday |
250.8 254.15 |
255.8 | 250.8 | 88147 |
| 92 | 0.45 0.18 % |
23-04-2025 15:15:00 Wednesday |
251.35 251.8 |
251.95 | 251.2 | 15235 |
| 93 | 0.55 0.22 % |
23-04-2025 14:15:00 Wednesday |
250.95 251.5 |
251.5 | 250.3 | 25901 |
| 94 | 1.5 0.6 % |
23-04-2025 13:15:00 Wednesday |
249.3 250.8 |
251 | 249.1 | 19650 |
| 95 | -0.2 -0.08 % |
23-04-2025 12:15:00 Wednesday |
249.3 249.1 |
249.55 | 248.5 | 174694 |
| 96 | 0.1 0.04 % |
23-04-2025 11:15:00 Wednesday |
249 249.1 |
249.75 | 248.6 | 299494 |
| 97 | 0.1 0.04 % |
23-04-2025 10:15:00 Wednesday |
248.7 248.8 |
249.4 | 247.65 | 124586 |
| 98 | -4.9 -1.93 % |
23-04-2025 09:15:00 Wednesday |
253.6 248.7 |
253.6 | 248.5 | 82438 |
| 99 | -0.3 -0.12 % |
22-04-2025 15:15:00 Tuesday |
252.75 252.45 |
252.8 | 252.45 | 5187 |
| 100 | 0.3 0.12 % |
22-04-2025 14:15:00 Tuesday |
252.1 252.4 |
252.4 | 252 | 379 |
| 101 | -2.6 -1.02 % |
22-04-2025 13:15:00 Tuesday |
254.6 252 |
255.25 | 252 | 53060 |
| 102 | -0.8 -0.31 % |
22-04-2025 12:15:00 Tuesday |
255.4 254.6 |
255.8 | 254.4 | 51636 |
| 103 | -0.6 -0.23 % |
22-04-2025 11:15:00 Tuesday |
256 255.4 |
256.45 | 254.55 | 103613 |
| 104 | 3.75 1.49 % |
22-04-2025 10:15:00 Tuesday |
252.4 256.15 |
257.1 | 252.4 | 233888 |
| 105 | 2 0.8 % |
22-04-2025 09:15:00 Tuesday |
250.6 252.6 |
253.35 | 249.8 | 165118 |
| 106 | 0.1 0.04 % |
21-04-2025 15:15:00 Monday |
249.4 249.5 |
249.65 | 249.4 | 6714 |
| 107 | 0 0 % |
21-04-2025 14:15:00 Monday |
249 249 |
249.15 | 249 | 185 |
| 108 | -0.5 -0.2 % |
21-04-2025 13:15:00 Monday |
249.5 249 |
250.5 | 249 | 42922 |
| 109 | 0.2 0.08 % |
21-04-2025 12:15:00 Monday |
248.95 249.15 |
249.7 | 248.95 | 27688 |
| 110 | 1.5 0.61 % |
21-04-2025 11:15:00 Monday |
247.7 249.2 |
249.55 | 247.55 | 72201 |
| 111 | 1.6 0.65 % |
21-04-2025 10:15:00 Monday |
246.1 247.7 |
248.15 | 245.7 | 83515 |
| 112 | 2.7 1.11 % |
21-04-2025 09:15:00 Monday |
243 245.7 |
246.75 | 243 | 111977 |
| 113 | -0.8 -0.33 % |
17-04-2025 15:15:00 Thursday |
242.85 242.05 |
242.95 | 242 | 35331 |
| 114 | -0.25 -0.1 % |
17-04-2025 14:15:00 Thursday |
243 242.75 |
244.3 | 242.4 | 188399 |
| 115 | -1.4 -0.57 % |
17-04-2025 13:15:00 Thursday |
244.3 242.9 |
244.6 | 242.75 | 629894 |
| 116 | 2.3 0.95 % |
17-04-2025 12:15:00 Thursday |
242 244.3 |
244.45 | 241.75 | 149718 |
| 117 | -0.1 -0.04 % |
17-04-2025 11:15:00 Thursday |
242.1 242 |
242.4 | 241.75 | 33622 |
| 118 | 0.3 0.12 % |
17-04-2025 10:15:00 Thursday |
241.8 242.1 |
242.9 | 241.15 | 80640 |
| 119 | 0.05 0.02 % |
17-04-2025 09:15:00 Thursday |
241.75 241.8 |
243.15 | 241 | 109006 |
| 120 | 0.05 0.02 % |
16-04-2025 15:15:00 Wednesday |
240.8 240.85 |
241.45 | 240.5 | 48190 |
| 121 | 0.5 0.21 % |
16-04-2025 14:15:00 Wednesday |
240.1 240.6 |
241.2 | 239.5 | 92306 |
| 122 | 0.75 0.31 % |
16-04-2025 13:15:00 Wednesday |
239.4 240.15 |
240.3 | 238.5 | 35274 |
| 123 | -0.45 -0.19 % |
16-04-2025 12:15:00 Wednesday |
240.15 239.7 |
240.5 | 239.4 | 67312 |
| 124 | 0.3 0.13 % |
16-04-2025 11:15:00 Wednesday |
239.7 240 |
240.25 | 239.35 | 32377 |
| 125 | 0.5 0.21 % |
16-04-2025 10:15:00 Wednesday |
239.2 239.7 |
240.1 | 238 | 816006 |
| 126 | 4.05 1.72 % |
16-04-2025 09:15:00 Wednesday |
235 239.05 |
239.7 | 233.3 | 134798 |
| 127 | -0.05 -0.02 % |
15-04-2025 15:15:00 Tuesday |
234.9 234.85 |
234.9 | 234.6 | 1167 |
| 128 | -0.15 -0.06 % |
15-04-2025 14:15:00 Tuesday |
235 234.85 |
235.4 | 234.5 | 241454 |
| 129 | 1.2 0.51 % |
15-04-2025 13:15:00 Tuesday |
233.8 235 |
235.35 | 233.5 | 183062 |
| 130 | 1.3 0.56 % |
15-04-2025 12:15:00 Tuesday |
232.35 233.65 |
233.85 | 231.75 | 40634 |
| 131 | -0.65 -0.28 % |
15-04-2025 11:15:00 Tuesday |
233.05 232.4 |
233.4 | 232.4 | 9380 |
| 132 | -0.1 -0.04 % |
15-04-2025 10:15:00 Tuesday |
233.2 233.1 |
233.6 | 232.55 | 8101 |
| 133 | -3.2 -1.35 % |
15-04-2025 09:15:00 Tuesday |
236.25 233.05 |
236.3 | 232.05 | 71520 |
| 134 | 0 0 % |
11-04-2025 15:15:00 Friday |
232.4 232.4 |
232.6 | 232.1 | 26440 |
| 135 | 0 0 % |
11-04-2025 14:15:00 Friday |
232.3 232.3 |
233.1 | 231.85 | 34368 |
| 136 | -1.6 -0.68 % |
11-04-2025 13:15:00 Friday |
233.65 232.05 |
233.85 | 232 | 38597 |
| 137 | 0.05 0.02 % |
11-04-2025 12:15:00 Friday |
233.8 233.85 |
234 | 233.35 | 15585 |
| 138 | 0 0 % |
11-04-2025 11:15:00 Friday |
233.8 233.8 |
234.25 | 232.9 | 202048 |
| 139 | 2 0.86 % |
11-04-2025 10:15:00 Friday |
231.6 233.6 |
234.45 | 230.65 | 44115 |
| 140 | -0.95 -0.41 % |
11-04-2025 09:15:00 Friday |
232.55 231.6 |
233.35 | 231.25 | 85750 |
| 141 | -0.1 -0.04 % |
09-04-2025 15:15:00 Wednesday |
230 229.9 |
230.65 | 229.7 | 28142 |
| 142 | 0.4 0.17 % |
09-04-2025 14:15:00 Wednesday |
229.95 230.35 |
230.5 | 229.7 | 18039 |
| 143 | -1.95 -0.84 % |
09-04-2025 13:15:00 Wednesday |
231.8 229.85 |
231.95 | 229.5 | 27137 |
| 144 | 0.25 0.11 % |
09-04-2025 12:15:00 Wednesday |
231.5 231.75 |
232.35 | 231.1 | 15695 |
| 145 | 1.15 0.5 % |
09-04-2025 11:15:00 Wednesday |
230.15 231.3 |
232.25 | 229.95 | 60658 |
| 146 | -1.75 -0.75 % |
09-04-2025 10:15:00 Wednesday |
231.95 230.2 |
232.95 | 229.2 | 296914 |
| 147 | -3.6 -1.53 % |
09-04-2025 09:15:00 Wednesday |
235.5 231.9 |
235.8 | 231.9 | 48178 |
| 148 | 0.5 0.21 % |
08-04-2025 15:15:00 Tuesday |
235.65 236.15 |
236.5 | 235.6 | 10728 |
| 149 | 0.2 0.08 % |
08-04-2025 14:15:00 Tuesday |
235.6 235.8 |
236 | 235 | 44657 |
| 150 | -0.25 -0.11 % |
08-04-2025 13:15:00 Tuesday |
235.7 235.45 |
236.55 | 234.65 | 14461 |
| 151 | -0.45 -0.19 % |
08-04-2025 12:15:00 Tuesday |
236 235.55 |
236 | 235 | 19552 |
| 152 | 1.25 0.53 % |
08-04-2025 11:15:00 Tuesday |
234.7 235.95 |
235.95 | 233.7 | 289791 |
| 153 | 2.6 1.12 % |
08-04-2025 10:15:00 Tuesday |
232.4 235 |
235.5 | 231.2 | 51813 |
| 154 | 1.35 0.58 % |
08-04-2025 09:15:00 Tuesday |
231.25 232.6 |
234.8 | 231.25 | 61353 |
| 155 | 0.5 0.22 % |
07-04-2025 15:15:00 Monday |
229.45 229.95 |
229.95 | 228.75 | 16399 |
| 156 | 0.25 0.11 % |
07-04-2025 14:15:00 Monday |
228.9 229.15 |
230.05 | 228.05 | 23037 |
| 157 | 1.75 0.77 % |
07-04-2025 13:15:00 Monday |
227 228.75 |
230.3 | 225.95 | 28330 |
| 158 | 1.8 0.8 % |
07-04-2025 12:15:00 Monday |
225.25 227.05 |
228.65 | 225.25 | 244639 |
| 159 | -3.65 -1.59 % |
07-04-2025 11:15:00 Monday |
229.1 225.45 |
229.1 | 225.45 | 30284 |
| 160 | 4 1.78 % |
07-04-2025 10:15:00 Monday |
224.6 228.6 |
229.3 | 224.2 | 31509 |
| 161 | -0.6 -0.27 % |
07-04-2025 09:15:00 Monday |
225.6 225 |
227.2 | 218.75 | 128316 |
| 162 | -0.4 -0.17 % |
04-04-2025 15:15:00 Friday |
234.65 234.25 |
234.7 | 234.05 | 11074 |
| 163 | 0.1 0.04 % |
04-04-2025 14:15:00 Friday |
234.5 234.6 |
235.3 | 233.15 | 18183 |
| 164 | -1.25 -0.53 % |
04-04-2025 13:15:00 Friday |
235.45 234.2 |
236 | 233.8 | 18409 |
| 165 | -0.65 -0.28 % |
04-04-2025 12:15:00 Friday |
236.1 235.45 |
236.6 | 235.45 | 5803 |
| 166 | -0.5 -0.21 % |
04-04-2025 11:15:00 Friday |
236.9 236.4 |
238.25 | 235.5 | 26615 |
| 167 | 2.8 1.2 % |
04-04-2025 10:15:00 Friday |
234.1 236.9 |
237.65 | 232.85 | 66512 |
| 168 | -5 -2.09 % |
04-04-2025 09:15:00 Friday |
239 234 |
242.35 | 234 | 262505 |
| 169 | 0.5 0.21 % |
03-04-2025 15:15:00 Thursday |
237 237.5 |
238.4 | 236.4 | 21744 |
| 170 | 0.05 0.02 % |
03-04-2025 14:15:00 Thursday |
236.95 237 |
237.75 | 235.05 | 77208 |
| 171 | 4.4 1.89 % |
03-04-2025 13:15:00 Thursday |
232.6 237 |
238.45 | 232.6 | 150186 |
| 172 | -0.6 -0.26 % |
03-04-2025 12:15:00 Thursday |
233.2 232.6 |
233.6 | 232 | 10215 |
| 173 | 0.7 0.3 % |
03-04-2025 11:15:00 Thursday |
232.45 233.15 |
233.15 | 231.75 | 32764 |
| 174 | 0.8 0.35 % |
03-04-2025 10:15:00 Thursday |
231.75 232.55 |
233 | 231.15 | 29264 |
| 175 | 2.6 1.14 % |
03-04-2025 09:15:00 Thursday |
228.95 231.55 |
231.75 | 228.8 | 69254 |
| 176 | 0.3 0.13 % |
02-04-2025 15:15:00 Wednesday |
231.7 232 |
232.45 | 231.2 | 22818 |
| 177 | 2.85 1.24 % |
02-04-2025 14:15:00 Wednesday |
229 231.85 |
232 | 229 | 111156 |
| 178 | 0.15 0.07 % |
02-04-2025 13:15:00 Wednesday |
229 229.15 |
229.6 | 228.6 | 26385 |
| 179 | -0.4 -0.17 % |
02-04-2025 12:15:00 Wednesday |
229.4 229 |
229.75 | 228.05 | 16180 |
| 180 | -1.3 -0.56 % |
02-04-2025 11:15:00 Wednesday |
230.75 229.45 |
231.05 | 228.2 | 27554 |
| 181 | 3.75 1.65 % |
02-04-2025 10:15:00 Wednesday |
227.1 230.85 |
231.1 | 226.65 | 45786 |
| 182 | -2.55 -1.11 % |
02-04-2025 09:15:00 Wednesday |
229.75 227.2 |
230.65 | 226.3 | 82254 |
| 183 | 1.05 0.46 % |
01-04-2025 15:15:00 Tuesday |
228.3 229.35 |
229.45 | 228.15 | 30680 |
| 184 | 0.1 0.04 % |
01-04-2025 14:15:00 Tuesday |
228.2 228.3 |
228.55 | 227.9 | 31222 |
| 185 | 0.3 0.13 % |
01-04-2025 13:15:00 Tuesday |
227.9 228.2 |
228.8 | 227.55 | 13506 |
| 186 | -0.5 -0.22 % |
01-04-2025 12:15:00 Tuesday |
228.6 228.1 |
229.4 | 227.8 | 38303 |
| 187 | -0.4 -0.18 % |
01-04-2025 11:15:00 Tuesday |
228.35 227.95 |
229.15 | 226.8 | 7294 |
| 188 | -0.85 -0.37 % |
01-04-2025 10:15:00 Tuesday |
229.25 228.4 |
229.75 | 227.65 | 21541 |
| 189 | 1.35 0.59 % |
01-04-2025 09:15:00 Tuesday |
227.95 229.3 |
231.5 | 227 | 123748 |
| 190 | 1.5 0.66 % |
28-03-2025 15:15:00 Friday |
227.85 229.35 |
229.45 | 227.75 | 24383 |
| 191 | 0.8 0.35 % |
28-03-2025 14:15:00 Friday |
227.35 228.15 |
229.5 | 227.35 | 79137 |
| 192 | -0.4 -0.18 % |
28-03-2025 13:15:00 Friday |
227.8 227.4 |
228.25 | 226.85 | 19963 |
| 193 | -1 -0.44 % |
28-03-2025 12:15:00 Friday |
229.15 228.15 |
229.3 | 227.6 | 37011 |
| 194 | -1.1 -0.48 % |
28-03-2025 11:15:00 Friday |
230.4 229.3 |
231.05 | 228.85 | 29083 |
| 195 | -1.3 -0.56 % |
28-03-2025 10:15:00 Friday |
231.9 230.6 |
232.5 | 230.4 | 13251 |
| 196 | 0.9 0.39 % |
28-03-2025 09:15:00 Friday |
231 231.9 |
233.65 | 230 | 81576 |
| 197 | -0.8 -0.35 % |
27-03-2025 15:15:00 Thursday |
231.35 230.55 |
231.6 | 229.85 | 52418 |
| 198 | 3.4 1.49 % |
27-03-2025 14:15:00 Thursday |
227.65 231.05 |
231.6 | 227 | 164781 |
| 199 | 0.65 0.29 % |
27-03-2025 13:15:00 Thursday |
226.75 227.4 |
228 | 226.45 | 16102 |
| 200 | -0.6 -0.26 % |
27-03-2025 12:15:00 Thursday |
227.5 226.9 |
227.65 | 226.2 | 35897 |
| 201 | -1.5 -0.66 % |
27-03-2025 11:15:00 Thursday |
229 227.5 |
229.25 | 227.2 | 54389 |
| 202 | 1.25 0.55 % |
27-03-2025 10:15:00 Thursday |
227.85 229.1 |
229.4 | 227.55 | 116068 |
| 203 | 8.05 3.66 % |
27-03-2025 09:15:00 Thursday |
219.75 227.8 |
227.85 | 218.85 | 146301 |
| 204 | -0.2 -0.09 % |
26-03-2025 15:15:00 Wednesday |
220.3 220.1 |
220.45 | 219.6 | 15445 |
| 205 | -0.45 -0.2 % |
26-03-2025 14:15:00 Wednesday |
220.8 220.35 |
221.05 | 219.75 | 62992 |
| 206 | -1.95 -0.88 % |
26-03-2025 13:15:00 Wednesday |
222.75 220.8 |
223.1 | 220.8 | 551148 |
| 207 | -1.3 -0.58 % |
26-03-2025 12:15:00 Wednesday |
224.05 222.75 |
224.35 | 222.75 | 266542 |
| 208 | 0.25 0.11 % |
26-03-2025 11:15:00 Wednesday |
223.95 224.2 |
224.35 | 223.7 | 331023 |
| 209 | -0.05 -0.02 % |
26-03-2025 10:15:00 Wednesday |
224 223.95 |
225 | 223.8 | 43748 |
| 210 | 1.3 0.58 % |
26-03-2025 09:15:00 Wednesday |
222.75 224.05 |
224.85 | 222.4 | 101038 |
| 211 | -0.8 -0.36 % |
25-03-2025 15:15:00 Tuesday |
223.1 222.3 |
223.3 | 222.3 | 29921 |
| 212 | -0.75 -0.34 % |
25-03-2025 14:15:00 Tuesday |
223.75 223 |
223.9 | 222.8 | 37230 |
| 213 | 0.95 0.43 % |
25-03-2025 13:15:00 Tuesday |
222.5 223.45 |
223.75 | 221.9 | 53683 |
| 214 | 0.55 0.25 % |
25-03-2025 12:15:00 Tuesday |
222 222.55 |
223.3 | 221.5 | 66852 |
| 215 | 0.4 0.18 % |
25-03-2025 11:15:00 Tuesday |
221.65 222.05 |
222.25 | 220.7 | 69873 |
| 216 | -1.15 -0.52 % |
25-03-2025 10:15:00 Tuesday |
222.65 221.5 |
223.65 | 221 | 95668 |
| 217 | -3.35 -1.48 % |
25-03-2025 09:15:00 Tuesday |
226 222.65 |
226 | 222.6 | 168006 |
| 218 | 0.4 0.18 % |
24-03-2025 15:15:00 Monday |
224.7 225.1 |
225.1 | 224.3 | 72703 |
| 219 | 0.25 0.11 % |
24-03-2025 14:15:00 Monday |
224.15 224.4 |
225.15 | 223.9 | 157816 |
| 220 | 0.15 0.07 % |
24-03-2025 13:15:00 Monday |
224.15 224.3 |
224.3 | 223.25 | 62432 |
| 221 | 2.45 1.1 % |
24-03-2025 12:15:00 Monday |
221.75 224.2 |
224.35 | 221 | 168110 |
| 222 | -0.1 -0.05 % |
24-03-2025 11:15:00 Monday |
221.85 221.75 |
221.95 | 221.15 | 85133 |
| 223 | 1.5 0.68 % |
24-03-2025 10:15:00 Monday |
220.4 221.9 |
222 | 220.25 | 73077 |
| 224 | 1.45 0.66 % |
24-03-2025 09:15:00 Monday |
218.95 220.4 |
220.55 | 216.7 | 151081 |
| 225 | 0.45 0.21 % |
21-03-2025 15:15:00 Friday |
216.55 217 |
217.1 | 216.05 | 34466 |
| 226 | 0.25 0.12 % |
21-03-2025 14:15:00 Friday |
216.25 216.5 |
217.2 | 215.85 | 99911 |
| 227 | -0.1 -0.05 % |
21-03-2025 13:15:00 Friday |
216.2 216.1 |
216.5 | 215.5 | 15040 |
| 228 | 0.35 0.16 % |
21-03-2025 12:15:00 Friday |
215.85 216.2 |
216.45 | 215.85 | 16897 |
| 229 | -0.65 -0.3 % |
21-03-2025 11:15:00 Friday |
216.5 215.85 |
216.7 | 215.35 | 99349 |
| 230 | 0.55 0.25 % |
21-03-2025 10:15:00 Friday |
215.95 216.5 |
216.95 | 215.8 | 48262 |
| 231 | 0.6 0.28 % |
21-03-2025 09:15:00 Friday |
215.5 216.1 |
216.9 | 214.5 | 83708 |
| 232 | -0.35 -0.16 % |
20-03-2025 15:15:00 Thursday |
215.75 215.4 |
215.85 | 215.4 | 12298 |
| 233 | 0.2 0.09 % |
20-03-2025 14:15:00 Thursday |
215.6 215.8 |
216.1 | 215.4 | 42952 |
| 234 | -0.35 -0.16 % |
20-03-2025 13:15:00 Thursday |
215.95 215.6 |
216 | 215.15 | 24245 |
| 235 | -1.15 -0.53 % |
20-03-2025 12:15:00 Thursday |
217.35 216.2 |
217.35 | 215.7 | 84839 |
| 236 | 0.85 0.39 % |
20-03-2025 11:15:00 Thursday |
216.35 217.2 |
217.4 | 216.05 | 49338 |
| 237 | 1.25 0.58 % |
20-03-2025 10:15:00 Thursday |
215.15 216.4 |
216.6 | 215.15 | 42550 |
| 238 | -0.2 -0.09 % |
20-03-2025 09:15:00 Thursday |
215.45 215.25 |
217.75 | 214.45 | 116619 |
| 239 | -0.2 -0.09 % |
19-03-2025 15:15:00 Wednesday |
213.7 213.5 |
214 | 213.4 | 32604 |
| 240 | 0.5 0.23 % |
19-03-2025 14:15:00 Wednesday |
213.15 213.65 |
214 | 212.95 | 57659 |
| 241 | 0.2 0.09 % |
19-03-2025 13:15:00 Wednesday |
212.9 213.1 |
213.5 | 212.7 | 23266 |
| 242 | 1 0.47 % |
19-03-2025 12:15:00 Wednesday |
211.65 212.65 |
213.3 | 211.65 | 40951 |
| 243 | -0.6 -0.28 % |
19-03-2025 11:15:00 Wednesday |
212.4 211.8 |
212.65 | 211.55 | 20177 |
| 244 | 1.4 0.66 % |
19-03-2025 10:15:00 Wednesday |
211.2 212.6 |
213.3 | 211.2 | 75476 |
| 245 | 0.8 0.38 % |
19-03-2025 09:15:00 Wednesday |
210.45 211.25 |
212.4 | 209.5 | 111553 |
| 246 | -0.05 -0.02 % |
18-03-2025 15:15:00 Tuesday |
209.65 209.6 |
209.65 | 209.1 | 8032 |
| 247 | 0.85 0.41 % |
18-03-2025 14:15:00 Tuesday |
208.8 209.65 |
209.9 | 208.65 | 35359 |
| 248 | 0.05 0.02 % |
18-03-2025 13:15:00 Tuesday |
208.8 208.85 |
209.25 | 208.75 | 16167 |
| 249 | -0.4 -0.19 % |
18-03-2025 12:15:00 Tuesday |
209.25 208.85 |
209.5 | 208.05 | 25410 |
| 250 | 1.05 0.5 % |
18-03-2025 11:15:00 Tuesday |
208.15 209.2 |
209.5 | 208.05 | 35994 |
| 251 | 0.2 0.1 % |
18-03-2025 10:15:00 Tuesday |
208 208.2 |
208.75 | 207.7 | 18569 |
| 252 | 1.95 0.95 % |
18-03-2025 09:15:00 Tuesday |
205.85 207.8 |
208.2 | 205.85 | 79780 |
| 253 | -0.2 -0.1 % |
17-03-2025 15:15:00 Monday |
205.6 205.4 |
205.85 | 205.4 | 9462 |
| 254 | -0.7 -0.34 % |
17-03-2025 14:15:00 Monday |
206.3 205.6 |
206.4 | 205.55 | 28529 |
| 255 | 0.95 0.46 % |
17-03-2025 13:15:00 Monday |
205.15 206.1 |
206.55 | 205.15 | 78283 |
| 256 | -0.05 -0.02 % |
17-03-2025 12:15:00 Monday |
205.2 205.15 |
205.2 | 204.25 | 24363 |
| 257 | 0.05 0.02 % |
17-03-2025 11:15:00 Monday |
205.2 205.25 |
206 | 204.65 | 22194 |
| 258 | 0.65 0.32 % |
17-03-2025 10:15:00 Monday |
204.7 205.35 |
205.8 | 204.35 | 34519 |
| 259 | -2.3 -1.11 % |
17-03-2025 09:15:00 Monday |
207.15 204.85 |
207.15 | 204.65 | 72919 |
| 260 | -0.1 -0.05 % |
13-03-2025 15:15:00 Thursday |
205.35 205.25 |
205.85 | 205 | 23096 |
| 261 | 0.15 0.07 % |
13-03-2025 14:15:00 Thursday |
205.2 205.35 |
206 | 204.55 | 81980 |
| 262 | -0.75 -0.36 % |
13-03-2025 13:15:00 Thursday |
206 205.25 |
206 | 204.95 | 152414 |
| 263 | 0.8 0.39 % |
13-03-2025 12:15:00 Thursday |
205.2 206 |
206.4 | 205.05 | 316580 |
| 264 | -0.7 -0.34 % |
13-03-2025 11:15:00 Thursday |
205.95 205.25 |
205.95 | 204.05 | 26182 |
| 265 | -0.9 -0.44 % |
13-03-2025 10:15:00 Thursday |
206.85 205.95 |
207.9 | 205.5 | 42243 |
| 266 | 3.2 1.57 % |
13-03-2025 09:15:00 Thursday |
203.45 206.65 |
207.75 | 202.2 | 126857 |
| 267 | 0.2 0.1 % |
12-03-2025 15:15:00 Wednesday |
202.45 202.65 |
202.7 | 201.9 | 16278 |
| 268 | 0.85 0.42 % |
12-03-2025 14:15:00 Wednesday |
201.6 202.45 |
203.15 | 201.5 | 30526 |
| 269 | -0.5 -0.25 % |
12-03-2025 13:15:00 Wednesday |
202.05 201.55 |
202.55 | 201.05 | 93814 |
| 270 | -1.1 -0.54 % |
12-03-2025 12:15:00 Wednesday |
203.1 202 |
203.35 | 201.8 | 143051 |
| 271 | -0.95 -0.47 % |
12-03-2025 11:15:00 Wednesday |
204.25 203.3 |
204.45 | 202.3 | 372890 |
| 272 | 0.65 0.32 % |
12-03-2025 10:15:00 Wednesday |
203.6 204.25 |
204.5 | 202.95 | 467422 |
| 273 | 0.4 0.2 % |
12-03-2025 09:15:00 Wednesday |
203.35 203.75 |
204.8 | 203 | 75177 |
| 274 | 0.35 0.17 % |
11-03-2025 15:15:00 Tuesday |
202.65 203 |
203.1 | 202.4 | 53517 |
| 275 | -0.25 -0.12 % |
11-03-2025 14:15:00 Tuesday |
202.95 202.7 |
203.5 | 202.05 | 28538 |
| 276 | 0.8 0.4 % |
11-03-2025 13:15:00 Tuesday |
202.05 202.85 |
203.15 | 201.6 | 17002 |
| 277 | -1.6 -0.79 % |
11-03-2025 12:15:00 Tuesday |
203.65 202.05 |
204.15 | 202.05 | 17161 |
| 278 | -0.9 -0.44 % |
11-03-2025 11:15:00 Tuesday |
204.5 203.6 |
204.5 | 203.4 | 83507 |
| 279 | 0.9 0.44 % |
11-03-2025 10:15:00 Tuesday |
203.55 204.45 |
204.8 | 202.4 | 52088 |
| 280 | 0.2 0.1 % |
11-03-2025 09:15:00 Tuesday |
203.45 203.65 |
204.25 | 201.4 | 92830 |
| 281 | -0.1 -0.05 % |
10-03-2025 15:15:00 Monday |
204.2 204.1 |
204.55 | 203.5 | 51247 |
| 282 | -0.65 -0.32 % |
10-03-2025 14:15:00 Monday |
204.85 204.2 |
205 | 203.15 | 283085 |
| 283 | -0.25 -0.12 % |
10-03-2025 13:15:00 Monday |
205.2 204.95 |
205.25 | 204.45 | 58133 |
| 284 | 1.5 0.74 % |
10-03-2025 12:15:00 Monday |
203.7 205.2 |
205.25 | 203.6 | 28078 |
| 285 | 0 0 % |
10-03-2025 11:15:00 Monday |
203.7 203.7 |
204.95 | 203.7 | 31527 |
| 286 | -0.85 -0.42 % |
10-03-2025 10:15:00 Monday |
204.6 203.75 |
205.45 | 203.7 | 63294 |
| 287 | -1.4 -0.68 % |
10-03-2025 09:15:00 Monday |
206 204.6 |
206.85 | 204.35 | 86422 |
| 288 | -0.15 -0.07 % |
07-03-2025 15:15:00 Friday |
205.9 205.75 |
206.15 | 205.4 | 39156 |
| 289 | 1.15 0.56 % |
07-03-2025 14:15:00 Friday |
204.95 206.1 |
206.3 | 204.8 | 23784 |
| 290 | -0.05 -0.02 % |
07-03-2025 13:15:00 Friday |
205.05 205 |
205.45 | 204.6 | 24494 |
| 291 | -1.15 -0.56 % |
07-03-2025 12:15:00 Friday |
206 204.85 |
206.55 | 204.75 | 503020 |
| 292 | -1.15 -0.56 % |
07-03-2025 11:15:00 Friday |
206.85 205.7 |
207.35 | 205.7 | 90511 |
| 293 | -0.45 -0.22 % |
07-03-2025 10:15:00 Friday |
207.3 206.85 |
207.8 | 206.25 | 37015 |
| 294 | 0.35 0.17 % |
07-03-2025 09:15:00 Friday |
207 207.35 |
208.25 | 206.3 | 115323 |
| 295 | -0.1 -0.05 % |
06-03-2025 15:15:00 Thursday |
207.25 207.15 |
207.25 | 206.7 | 21474 |
| 296 | -0.85 -0.41 % |
06-03-2025 14:15:00 Thursday |
208.15 207.3 |
208.35 | 207.1 | 64679 |
| 297 | 0.05 0.02 % |
06-03-2025 13:15:00 Thursday |
208.3 208.35 |
208.9 | 207.85 | 26514 |
| 298 | -0.05 -0.02 % |
06-03-2025 12:15:00 Thursday |
208.25 208.2 |
208.95 | 207.85 | 18003 |
| 299 | -0.55 -0.26 % |
06-03-2025 11:15:00 Thursday |
208.65 208.1 |
208.75 | 207.7 | 15861 |
| 300 | -0.6 -0.29 % |
06-03-2025 10:15:00 Thursday |
209.3 208.7 |
209.5 | 207.4 | 70007 |
| 301 | 0.5 0.24 % |
06-03-2025 09:15:00 Thursday |
208.9 209.4 |
210.25 | 206.4 | 249510 |
| 302 | -0.4 -0.19 % |
05-03-2025 15:15:00 Wednesday |
205.4 205 |
205.45 | 204.8 | 29301 |
| 303 | 1.55 0.76 % |
05-03-2025 14:15:00 Wednesday |
203.8 205.35 |
205.75 | 203.5 | 96847 |
| 304 | -0.05 -0.02 % |
05-03-2025 13:15:00 Wednesday |
204 203.95 |
204.15 | 203.1 | 23946 |
| 305 | -0.3 -0.15 % |
05-03-2025 12:15:00 Wednesday |
204.3 204 |
204.5 | 203.6 | 30860 |
| 306 | 0.5 0.25 % |
05-03-2025 11:15:00 Wednesday |
203.8 204.3 |
204.3 | 203.45 | 26066 |
| 307 | 2.25 1.12 % |
05-03-2025 10:15:00 Wednesday |
201.35 203.6 |
204.2 | 201.1 | 58029 |
| 308 | 5.4 2.76 % |
05-03-2025 09:15:00 Wednesday |
196 201.4 |
202.4 | 195.9 | 173231 |
| 309 | -0.1 -0.05 % |
04-03-2025 15:15:00 Tuesday |
195.95 195.85 |
196.3 | 195.3 | 54998 |
| 310 | -0.85 -0.43 % |
04-03-2025 14:15:00 Tuesday |
196.8 195.95 |
196.9 | 195.55 | 48843 |
| 311 | 1.15 0.59 % |
04-03-2025 13:15:00 Tuesday |
195.85 197 |
197 | 195 | 14782 |
| 312 | -0.35 -0.18 % |
04-03-2025 12:15:00 Tuesday |
196.1 195.75 |
197.25 | 195.1 | 47196 |
| 313 | -0.45 -0.23 % |
04-03-2025 11:15:00 Tuesday |
196.85 196.4 |
197.25 | 195.65 | 885257 |
| 314 | 1.05 0.54 % |
04-03-2025 10:15:00 Tuesday |
195.6 196.65 |
197.25 | 195.6 | 368970 |
| 315 | 0 0 % |
04-03-2025 09:15:00 Tuesday |
195.25 195.25 |
197.7 | 190.7 | 201011 |
| 316 | -0.4 -0.2 % |
03-03-2025 15:15:00 Monday |
196.1 195.7 |
196.1 | 195.45 | 27126 |
| 317 | 0.3 0.15 % |
03-03-2025 14:15:00 Monday |
195.8 196.1 |
196.55 | 195.4 | 66956 |
| 318 | -0.2 -0.1 % |
03-03-2025 13:15:00 Monday |
196 195.8 |
196.55 | 194.7 | 41545 |
| 319 | 1.55 0.8 % |
03-03-2025 12:15:00 Monday |
194.4 195.95 |
195.95 | 193.95 | 69504 |
| 320 | -0.7 -0.36 % |
03-03-2025 11:15:00 Monday |
195.25 194.55 |
195.25 | 193.8 | 124616 |
| 321 | 1.75 0.91 % |
03-03-2025 10:15:00 Monday |
193.3 195.05 |
196.05 | 193.05 | 105365 |
| 322 | -4.7 -2.37 % |
03-03-2025 09:15:00 Monday |
198.1 193.4 |
199.05 | 193 | 193405 |
| 323 | 0.5 0.25 % |
28-02-2025 15:15:00 Friday |
196.9 197.4 |
198.2 | 196.65 | 101404 |
| 324 | 0.4 0.2 % |
28-02-2025 14:15:00 Friday |
196.8 197.2 |
197.75 | 196.45 | 23308 |
| 325 | 0.15 0.08 % |
28-02-2025 13:15:00 Friday |
196.55 196.7 |
197.15 | 196.35 | 23097 |
| 326 | -2.8 -1.4 % |
28-02-2025 12:15:00 Friday |
199.35 196.55 |
199.4 | 196.1 | 357578 |
| 327 | -0.65 -0.33 % |
28-02-2025 11:15:00 Friday |
199.9 199.25 |
200.65 | 198.75 | 523191 |
| 328 | 0.55 0.28 % |
28-02-2025 10:15:00 Friday |
199.4 199.95 |
200.3 | 199.1 | 39541 |
| 329 | -3.3 -1.63 % |
28-02-2025 09:15:00 Friday |
202.65 199.35 |
202.65 | 197.75 | 198608 |
| 330 | -1.25 -0.62 % |
27-02-2025 15:15:00 Thursday |
203.25 202 |
203.45 | 201.9 | 15760 |
| 331 | -0.4 -0.2 % |
27-02-2025 14:15:00 Thursday |
203.95 203.55 |
204.25 | 203.3 | 27936 |
| 332 | 0.6 0.3 % |
27-02-2025 13:15:00 Thursday |
203.25 203.85 |
204.3 | 203.2 | 7654 |
| 333 | 0.3 0.15 % |
27-02-2025 12:15:00 Thursday |
203 203.3 |
203.5 | 202.7 | 10287 |
| 334 | -2.95 -1.43 % |
27-02-2025 11:15:00 Thursday |
205.9 202.95 |
205.9 | 202.9 | 29575 |
| 335 | 0.75 0.37 % |
27-02-2025 10:15:00 Thursday |
205.15 205.9 |
205.9 | 204.9 | 12612 |
| 336 | -2.3 -1.11 % |
27-02-2025 09:15:00 Thursday |
207.35 205.05 |
207.8 | 204.3 | 139151 |
| 337 | -0.35 -0.17 % |
25-02-2025 15:15:00 Tuesday |
204.75 204.4 |
204.95 | 204.35 | 23176 |
| 338 | -0.5 -0.24 % |
25-02-2025 14:15:00 Tuesday |
205.25 204.75 |
205.45 | 204.75 | 85496 |
| 339 | -0.7 -0.34 % |
25-02-2025 13:15:00 Tuesday |
206 205.3 |
206.3 | 205 | 136659 |
| 340 | -0.75 -0.36 % |
25-02-2025 12:15:00 Tuesday |
206.65 205.9 |
206.9 | 205.5 | 80698 |
| 341 | -0.5 -0.24 % |
25-02-2025 11:15:00 Tuesday |
207.15 206.65 |
207.4 | 206.1 | 94387 |
| 342 | -0.5 -0.24 % |
25-02-2025 10:15:00 Tuesday |
207.65 207.15 |
208 | 206.35 | 79910 |
| 343 | -0.85 -0.41 % |
25-02-2025 09:15:00 Tuesday |
208.5 207.65 |
209.75 | 207.5 | 141148 |
| 344 | 0.25 0.12 % |
24-02-2025 15:15:00 Monday |
208.5 208.75 |
209.05 | 208.25 | 26619 |
| 345 | 0.95 0.46 % |
24-02-2025 14:15:00 Monday |
207.85 208.8 |
209.25 | 207.85 | 15390 |
| 346 | -0.35 -0.17 % |
24-02-2025 13:15:00 Monday |
208.15 207.8 |
208.35 | 207.4 | 14954 |
| 347 | 0.05 0.02 % |
24-02-2025 12:15:00 Monday |
208.05 208.1 |
208.35 | 207.55 | 15126 |
| 348 | 0.6 0.29 % |
24-02-2025 11:15:00 Monday |
207.45 208.05 |
209.25 | 207.15 | 13305 |
| 349 | -0.15 -0.07 % |
24-02-2025 10:15:00 Monday |
207.6 207.45 |
208.2 | 207.3 | 11876 |
| 350 | -0.6 -0.29 % |
24-02-2025 09:15:00 Monday |
208.4 207.8 |
208.7 | 206.65 | 53199 |
| 351 | -0.1 -0.05 % |
21-02-2025 15:15:00 Friday |
210.3 210.2 |
210.5 | 209.85 | 16606 |
| 352 | 0.1 0.05 % |
21-02-2025 14:15:00 Friday |
210.45 210.55 |
210.75 | 209.15 | 134842 |
| 353 | -0.2 -0.1 % |
21-02-2025 13:15:00 Friday |
210.4 210.2 |
210.8 | 209.15 | 38805 |
| 354 | -0.4 -0.19 % |
21-02-2025 12:15:00 Friday |
210.6 210.2 |
211.55 | 210.2 | 16641 |
| 355 | 0 0 % |
21-02-2025 11:15:00 Friday |
210.6 210.6 |
211.5 | 210.3 | 22651 |
| 356 | -0.3 -0.14 % |
21-02-2025 10:15:00 Friday |
210.95 210.65 |
212.05 | 210.3 | 71832 |
| 357 | -1.65 -0.78 % |
21-02-2025 09:15:00 Friday |
212.75 211.1 |
214.75 | 211.1 | 49424 |
| 358 | -0.65 -0.3 % |
20-02-2025 15:15:00 Thursday |
213.75 213.1 |
214 | 213.1 | 33736 |
| 359 | -0.3 -0.14 % |
20-02-2025 14:15:00 Thursday |
213.85 213.55 |
213.9 | 213.35 | 30923 |
| 360 | 1.1 0.52 % |
20-02-2025 13:15:00 Thursday |
212.75 213.85 |
213.95 | 212.55 | 31644 |
| 361 | -0.35 -0.16 % |
20-02-2025 12:15:00 Thursday |
213.05 212.7 |
213.3 | 212.45 | 18486 |
| 362 | 1 0.47 % |
20-02-2025 11:15:00 Thursday |
212.05 213.05 |
213.05 | 211.95 | 27148 |
| 363 | 0.9 0.43 % |
20-02-2025 10:15:00 Thursday |
211.1 212 |
212.15 | 210.4 | 39835 |
| 364 | 2.15 1.03 % |
20-02-2025 09:15:00 Thursday |
208.85 211 |
211.45 | 207.35 | 94690 |
| 365 | -0.55 -0.26 % |
19-02-2025 15:15:00 Wednesday |
209.3 208.75 |
209.3 | 208.25 | 19996 |
| 366 | -0.2 -0.1 % |
19-02-2025 14:15:00 Wednesday |
209.45 209.25 |
209.9 | 207.95 | 36337 |
| 367 | 0.45 0.22 % |
19-02-2025 13:15:00 Wednesday |
209 209.45 |
209.6 | 208.55 | 4767 |
| 368 | -0.6 -0.29 % |
19-02-2025 12:15:00 Wednesday |
209.6 209 |
209.85 | 208.5 | 54627 |
| 369 | 0.8 0.38 % |
19-02-2025 11:15:00 Wednesday |
208.5 209.3 |
209.5 | 208.2 | 12783 |
| 370 | -0.55 -0.26 % |
19-02-2025 10:15:00 Wednesday |
209 208.45 |
209.4 | 207.5 | 42237 |
| 371 | 4.75 2.33 % |
19-02-2025 09:15:00 Wednesday |
204.15 208.9 |
209.5 | 203.5 | 65338 |
| 372 | -0.55 -0.27 % |
18-02-2025 15:15:00 Tuesday |
206.2 205.65 |
206.3 | 205.3 | 6086 |
| 373 | 1.95 0.96 % |
18-02-2025 14:15:00 Tuesday |
204.15 206.1 |
206.4 | 204.1 | 25018 |
| 374 | 0 0 % |
18-02-2025 13:15:00 Tuesday |
204.1 204.1 |
204.9 | 203.75 | 19897 |
| 375 | -1.55 -0.75 % |
18-02-2025 12:15:00 Tuesday |
205.65 204.1 |
206 | 203.3 | 14643 |
| 376 | 0.35 0.17 % |
18-02-2025 11:15:00 Tuesday |
205.25 205.6 |
206.5 | 204.8 | 25497 |
| 377 | 0.95 0.46 % |
18-02-2025 10:15:00 Tuesday |
204.4 205.35 |
205.85 | 203.9 | 27550 |
| 378 | -0.55 -0.27 % |
18-02-2025 09:15:00 Tuesday |
205 204.45 |
207.25 | 203.25 | 63471 |
| 379 | 0.4 0.19 % |
17-02-2025 15:15:00 Monday |
206.9 207.3 |
207.3 | 206.8 | 12748 |
| 380 | 1.4 0.68 % |
17-02-2025 14:15:00 Monday |
205.5 206.9 |
207.15 | 205.45 | 16857 |
| 381 | 0.9 0.44 % |
17-02-2025 13:15:00 Monday |
204.5 205.4 |
206.5 | 204.5 | 12285 |
| 382 | 0.6 0.29 % |
17-02-2025 12:15:00 Monday |
204.45 205.05 |
205.25 | 204 | 4428 |
| 383 | 0.7 0.34 % |
17-02-2025 11:15:00 Monday |
204.1 204.8 |
205.85 | 203.5 | 15708 |
| 384 | 2.35 1.16 % |
17-02-2025 10:15:00 Monday |
201.75 204.1 |
205.8 | 201.6 | 33281 |
| 385 | -3.7 -1.8 % |
17-02-2025 09:15:00 Monday |
205.85 202.15 |
205.85 | 200.15 | 72016 |
| 386 | -0.2 -0.1 % |
14-02-2025 15:15:00 Friday |
205.2 205 |
205.4 | 204.6 | 18494 |
| 387 | 2.25 1.11 % |
14-02-2025 14:15:00 Friday |
202.85 205.1 |
206.75 | 202.65 | 63841 |
| 388 | -2.5 -1.22 % |
14-02-2025 13:15:00 Friday |
205.15 202.65 |
205.85 | 202.25 | 60211 |
| 389 | -0.85 -0.41 % |
14-02-2025 12:15:00 Friday |
206.15 205.3 |
206.75 | 204.7 | 54695 |
| 390 | -1.2 -0.58 % |
14-02-2025 11:15:00 Friday |
207.25 206.05 |
207.65 | 205.9 | 44943 |
| 391 | -2.25 -1.07 % |
14-02-2025 10:15:00 Friday |
209.6 207.35 |
210.15 | 206.65 | 81833 |
| 392 | -2.15 -1.02 % |
14-02-2025 09:15:00 Friday |
211.5 209.35 |
212.8 | 209 | 56975 |
| 393 | -0.05 -0.02 % |
13-02-2025 15:15:00 Thursday |
210.8 210.75 |
211.05 | 210.45 | 21328 |
| 394 | -0.15 -0.07 % |
13-02-2025 14:15:00 Thursday |
210.9 210.75 |
211.15 | 210.55 | 12715 |
| 395 | -0.9 -0.43 % |
13-02-2025 13:15:00 Thursday |
211.45 210.55 |
212 | 210.5 | 21402 |
| 396 | -0.65 -0.31 % |
13-02-2025 12:15:00 Thursday |
211.85 211.2 |
212.55 | 211.2 | 12342 |
| 397 | -0.8 -0.38 % |
13-02-2025 11:15:00 Thursday |
212.5 211.7 |
212.75 | 211.55 | 27593 |
| 398 | -0.4 -0.19 % |
13-02-2025 10:15:00 Thursday |
212.95 212.55 |
213.3 | 212 | 27448 |
| 399 | -0.1 -0.05 % |
13-02-2025 09:15:00 Thursday |
212.7 212.6 |
214.25 | 212.5 | 64341 |
| 400 | -0.2 -0.09 % |
12-02-2025 15:15:00 Wednesday |
212.8 212.6 |
213 | 212.35 | 6943 |
| 401 | 0.8 0.38 % |
12-02-2025 14:15:00 Wednesday |
211.75 212.55 |
212.7 | 211.15 | 5560 |
| 402 | -2 -0.94 % |
12-02-2025 13:15:00 Wednesday |
213.7 211.7 |
214.2 | 211.4 | 15945 |
| 403 | 1.25 0.59 % |
12-02-2025 12:15:00 Wednesday |
212.45 213.7 |
213.8 | 211.75 | 21850 |
| 404 | 2.55 1.21 % |
12-02-2025 11:15:00 Wednesday |
210.15 212.7 |
213.5 | 210.15 | 44500 |
| 405 | 3.45 1.67 % |
12-02-2025 10:15:00 Wednesday |
206.75 210.2 |
211.7 | 206 | 43689 |
| 406 | -4.2 -1.99 % |
12-02-2025 09:15:00 Wednesday |
210.8 206.6 |
212.85 | 206.2 | 92655 |
| 407 | -0.2 -0.09 % |
11-02-2025 15:15:00 Tuesday |
210.95 210.75 |
211 | 210.35 | 17843 |
| 408 | 0.5 0.24 % |
11-02-2025 14:15:00 Tuesday |
210.45 210.95 |
211.3 | 210.15 | 12339 |
| 409 | 0.4 0.19 % |
11-02-2025 13:15:00 Tuesday |
210.05 210.45 |
211.2 | 209.6 | 18806 |
| 410 | -1.25 -0.59 % |
11-02-2025 12:15:00 Tuesday |
211.4 210.15 |
211.55 | 210.05 | 17073 |
| 411 | 0.1 0.05 % |
11-02-2025 11:15:00 Tuesday |
211.4 211.5 |
212.1 | 210.75 | 11656 |
| 412 | -0.1 -0.05 % |
11-02-2025 10:15:00 Tuesday |
212 211.9 |
212.15 | 211.25 | 11945 |
| 413 | -3.55 -1.65 % |
11-02-2025 09:15:00 Tuesday |
215.5 211.95 |
216.85 | 211.45 | 42324 |
| 414 | 0.05 0.02 % |
10-02-2025 15:15:00 Monday |
215.15 215.2 |
215.4 | 215.1 | 11293 |
| 415 | 0.65 0.3 % |
10-02-2025 14:15:00 Monday |
214.65 215.3 |
215.5 | 214.1 | 26910 |
| 416 | -0.7 -0.33 % |
10-02-2025 13:15:00 Monday |
215.05 214.35 |
215.8 | 214.3 | 17107 |
| 417 | 0.85 0.4 % |
10-02-2025 12:15:00 Monday |
214.2 215.05 |
215.45 | 214 | 14488 |
| 418 | -1.15 -0.53 % |
10-02-2025 11:15:00 Monday |
215.55 214.4 |
215.85 | 213.85 | 34894 |
| 419 | 1.4 0.65 % |
10-02-2025 10:15:00 Monday |
214.2 215.6 |
215.75 | 213.6 | 25365 |
| 420 | -2.45 -1.13 % |
10-02-2025 09:15:00 Monday |
216.35 213.9 |
217.2 | 213.8 | 75726 |
| 421 | -0.55 -0.25 % |
07-02-2025 15:15:00 Friday |
216.65 216.1 |
216.65 | 216.1 | 15578 |
| 422 | 1.05 0.49 % |
07-02-2025 14:15:00 Friday |
215.55 216.6 |
216.7 | 215.1 | 26342 |
| 423 | -1.45 -0.67 % |
07-02-2025 13:15:00 Friday |
217.1 215.65 |
217.85 | 215.4 | 25105 |
| 424 | 0.5 0.23 % |
07-02-2025 12:15:00 Friday |
216 216.5 |
217.1 | 215.45 | 7756 |
| 425 | -2.15 -0.99 % |
07-02-2025 11:15:00 Friday |
218.15 216 |
219 | 215.6 | 13994 |
| 426 | -0.75 -0.34 % |
07-02-2025 10:15:00 Friday |
218.8 218.05 |
219.15 | 215.55 | 53106 |
| 427 | -1.9 -0.86 % |
07-02-2025 09:15:00 Friday |
220.8 218.9 |
220.8 | 217.25 | 48321 |
| 428 | 0.5 0.23 % |
06-02-2025 15:15:00 Thursday |
219.6 220.1 |
220.1 | 219.3 | 13648 |
| 429 | -0.2 -0.09 % |
06-02-2025 14:15:00 Thursday |
219.8 219.6 |
221.1 | 219.1 | 33091 |
| 430 | 0.5 0.23 % |
06-02-2025 13:15:00 Thursday |
218.95 219.45 |
220.1 | 218.75 | 14173 |
| 431 | -0.6 -0.27 % |
06-02-2025 12:15:00 Thursday |
219.55 218.95 |
219.7 | 217.85 | 60983 |
| 432 | -1.25 -0.57 % |
06-02-2025 11:15:00 Thursday |
220.4 219.15 |
220.5 | 219.05 | 30828 |
| 433 | 0 0 % |
06-02-2025 10:15:00 Thursday |
220.55 220.55 |
221.6 | 220.25 | 20298 |
| 434 | -1.4 -0.63 % |
06-02-2025 09:15:00 Thursday |
221.85 220.45 |
222.5 | 219.55 | 121741 |
| 435 | -0.25 -0.11 % |
05-02-2025 15:15:00 Wednesday |
220.05 219.8 |
220.3 | 219.55 | 65284 |
| 436 | -0.25 -0.11 % |
05-02-2025 14:15:00 Wednesday |
220.3 220.05 |
220.95 | 219.45 | 127712 |
| 437 | -0.05 -0.02 % |
05-02-2025 13:15:00 Wednesday |
220.3 220.25 |
221 | 220.05 | 84899 |
| 438 | 1.2 0.55 % |
05-02-2025 12:15:00 Wednesday |
219.1 220.3 |
220.35 | 218.9 | 91535 |
| 439 | 0.1 0.05 % |
05-02-2025 11:15:00 Wednesday |
219 219.1 |
219.85 | 218.5 | 51863 |
| 440 | 0.8 0.37 % |
05-02-2025 10:15:00 Wednesday |
218.3 219.1 |
219.7 | 217.65 | 153332 |
| 441 | 2.9 1.35 % |
05-02-2025 09:15:00 Wednesday |
215.15 218.05 |
218.4 | 213.9 | 277996 |
| 442 | 0.35 0.16 % |
04-02-2025 15:15:00 Tuesday |
212.95 213.3 |
213.3 | 212.5 | 25344 |
| 443 | 0.75 0.35 % |
04-02-2025 14:15:00 Tuesday |
212.2 212.95 |
213.15 | 211.6 | 29925 |
| 444 | -0.1 -0.05 % |
04-02-2025 13:15:00 Tuesday |
212.5 212.4 |
212.75 | 211.9 | 15935 |
| 445 | 1.25 0.59 % |
04-02-2025 12:15:00 Tuesday |
211.15 212.4 |
213 | 210.9 | 58024 |
| 446 | -0.55 -0.26 % |
04-02-2025 11:15:00 Tuesday |
211.55 211 |
211.8 | 210.7 | 21212 |
| 447 | -1.65 -0.77 % |
04-02-2025 10:15:00 Tuesday |
213.1 211.45 |
213.3 | 211.1 | 55064 |
| 448 | 2.9 1.38 % |
04-02-2025 09:15:00 Tuesday |
210.05 212.95 |
214.5 | 210.05 | 138550 |
| 449 | -0.65 -0.31 % |
03-02-2025 15:15:00 Monday |
208.45 207.8 |
208.45 | 207.25 | 32084 |
| 450 | 0.15 0.07 % |
03-02-2025 14:15:00 Monday |
208.15 208.3 |
208.5 | 207.75 | 54849 |
| 451 | 0.05 0.02 % |
03-02-2025 13:15:00 Monday |
208.1 208.15 |
208.7 | 207.45 | 26947 |
| 452 | -0.25 -0.12 % |
03-02-2025 12:15:00 Monday |
208.35 208.1 |
208.6 | 207.1 | 34832 |
| 453 | -1.2 -0.57 % |
03-02-2025 11:15:00 Monday |
209.5 208.3 |
209.8 | 207.55 | 66827 |
| 454 | 1 0.48 % |
03-02-2025 10:15:00 Monday |
208.5 209.5 |
210.25 | 208.4 | 75069 |
| 455 | -2.35 -1.11 % |
03-02-2025 09:15:00 Monday |
211.1 208.75 |
211.15 | 206.65 | 265458 |
| 456 | 0.35 0.17 % |
01-02-2025 15:15:00 Saturday |
210.65 211 |
211.45 | 210.2 | 77960 |
| 457 | -2.85 -1.33 % |
01-02-2025 14:15:00 Saturday |
213.65 210.8 |
213.95 | 210.6 | 117155 |
| 458 | 1.65 0.78 % |
01-02-2025 13:15:00 Saturday |
212 213.65 |
214.25 | 207.6 | 158090 |
| 459 | 0.15 0.07 % |
01-02-2025 12:15:00 Saturday |
212.1 212.25 |
214.85 | 210.7 | 103018 |
| 460 | -4.05 -1.87 % |
01-02-2025 11:15:00 Saturday |
216.05 212 |
216.5 | 211.4 | 153882 |
| 461 | 0.65 0.3 % |
01-02-2025 10:15:00 Saturday |
215.4 216.05 |
216.4 | 214.25 | 74851 |
| 462 | -1.7 -0.78 % |
01-02-2025 09:15:00 Saturday |
216.9 215.2 |
216.9 | 213.9 | 149541 |
| 463 | 0.3 0.14 % |
31-01-2025 15:15:00 Friday |
213.35 213.65 |
213.65 | 213.05 | 105751 |
| 464 | 0.45 0.21 % |
31-01-2025 14:15:00 Friday |
212.9 213.35 |
213.5 | 212.55 | 89121 |
| 465 | -2.95 -1.37 % |
31-01-2025 13:15:00 Friday |
215.75 212.8 |
216.75 | 212.25 | 203503 |
| 466 | 1.95 0.91 % |
31-01-2025 12:15:00 Friday |
213.8 215.75 |
216.2 | 213.5 | 252784 |
| 467 | 1.05 0.49 % |
31-01-2025 11:15:00 Friday |
212.65 213.7 |
213.8 | 211.6 | 208587 |
| 468 | 0.9 0.43 % |
31-01-2025 10:15:00 Friday |
211.6 212.5 |
213.85 | 211.2 | 201353 |
| 469 | -8.4 -3.82 % |
31-01-2025 09:15:00 Friday |
219.95 211.55 |
219.95 | 211.1 | 679138 |
| 470 | 0.3 0.13 % |
30-01-2025 15:15:00 Thursday |
222.4 222.7 |
223 | 221.9 | 14209 |
| 471 | -1.55 -0.69 % |
30-01-2025 14:15:00 Thursday |
223.95 222.4 |
223.95 | 221.9 | 34326 |
| 472 | -0.4 -0.18 % |
30-01-2025 13:15:00 Thursday |
223.7 223.3 |
224.15 | 222.55 | 14012 |
| 473 | 0.4 0.18 % |
30-01-2025 12:15:00 Thursday |
223.55 223.95 |
224.45 | 223.45 | 3892 |
| 474 | -0.4 -0.18 % |
30-01-2025 11:15:00 Thursday |
224.15 223.75 |
224.25 | 223.3 | 13195 |
| 475 | -0.2 -0.09 % |
30-01-2025 10:15:00 Thursday |
224.35 224.15 |
225.8 | 224.15 | 32044 |
| 476 | -0.5 -0.22 % |
30-01-2025 09:15:00 Thursday |
224.75 224.25 |
225.35 | 222.65 | 58454 |
| 477 | 0.05 0.02 % |
29-01-2025 15:15:00 Wednesday |
222.55 222.6 |
222.8 | 222.1 | 13828 |
| 478 | 0 0 % |
29-01-2025 14:15:00 Wednesday |
222.6 222.6 |
223 | 222.2 | 24871 |
| 479 | 0.5 0.23 % |
29-01-2025 13:15:00 Wednesday |
222 222.5 |
223.2 | 221.2 | 42177 |
| 480 | -0.65 -0.29 % |
29-01-2025 12:15:00 Wednesday |
222.6 221.95 |
223.15 | 221.65 | 37132 |
| 481 | -0.55 -0.25 % |
29-01-2025 11:15:00 Wednesday |
223.25 222.7 |
223.4 | 222.2 | 22249 |
| 482 | 0.15 0.07 % |
29-01-2025 10:15:00 Wednesday |
223.15 223.3 |
224.8 | 222.9 | 52024 |
| 483 | 0.55 0.25 % |
29-01-2025 09:15:00 Wednesday |
222.45 223 |
224.1 | 221.65 | 93417 |
| 484 | 0.2 0.09 % |
28-01-2025 15:15:00 Tuesday |
221.95 222.15 |
223.15 | 221.6 | 18354 |
| 485 | -1.4 -0.63 % |
28-01-2025 14:15:00 Tuesday |
223.65 222.25 |
224.8 | 220.4 | 38598 |
| 486 | -1.05 -0.47 % |
28-01-2025 13:15:00 Tuesday |
224.5 223.45 |
224.75 | 223.3 | 16006 |
| 487 | 1.2 0.54 % |
28-01-2025 12:15:00 Tuesday |
223.2 224.4 |
224.45 | 221.35 | 39989 |
| 488 | 1.25 0.56 % |
28-01-2025 11:15:00 Tuesday |
221.75 223 |
223.6 | 220.45 | 43506 |
| 489 | -0.2 -0.09 % |
28-01-2025 10:15:00 Tuesday |
221.45 221.25 |
222.1 | 220.2 | 96520 |
| 490 | -2.65 -1.18 % |
28-01-2025 09:15:00 Tuesday |
224 221.35 |
225.2 | 221.15 | 162604 |
| 491 | 0 0 % |
27-01-2025 15:15:00 Monday |
220 220 |
220.2 | 219.2 | 6631 |
| 492 | -0.9 -0.41 % |
27-01-2025 14:15:00 Monday |
220.9 220 |
222.05 | 218.55 | 14215 |
| 493 | -3 -1.34 % |
27-01-2025 13:15:00 Monday |
224 221 |
224.35 | 220.75 | 15559 |
| 494 | 1.4 0.63 % |
27-01-2025 12:15:00 Monday |
222.5 223.9 |
223.9 | 222.4 | 28868 |
| 495 | 0.65 0.29 % |
27-01-2025 11:15:00 Monday |
221.5 222.15 |
223.4 | 221.4 | 24785 |
| 496 | -1.05 -0.47 % |
27-01-2025 10:15:00 Monday |
222.5 221.45 |
222.55 | 220.65 | 15472 |
| 497 | -0.75 -0.34 % |
27-01-2025 09:15:00 Monday |
223.4 222.65 |
224.75 | 222.05 | 49519 |
| 498 | -0.15 -0.07 % |
24-01-2025 15:15:00 Friday |
225.15 225 |
225.3 | 224.7 | 14079 |
| 499 | -1.25 -0.55 % |
24-01-2025 14:15:00 Friday |
226.5 225.25 |
227 | 224.7 | 31259 |
| 500 | -1 -0.44 % |
24-01-2025 13:15:00 Friday |
227.7 226.7 |
227.8 | 226.7 | 3069 |
| 501 | -0.95 -0.41 % |
24-01-2025 12:15:00 Friday |
228.95 228 |
229.4 | 227.5 | 14582 |
| 502 | 0.45 0.2 % |
24-01-2025 11:15:00 Friday |
228.7 229.15 |
229.45 | 228 | 13293 |
| 503 | 2.85 1.26 % |
24-01-2025 10:15:00 Friday |
226.1 228.95 |
228.95 | 225.75 | 15730 |
| 504 | -2.8 -1.22 % |
24-01-2025 09:15:00 Friday |
228.9 226.1 |
229.8 | 226 | 33662 |
| 505 | -0.45 -0.2 % |
23-01-2025 15:15:00 Thursday |
229 228.55 |
229.4 | 228.55 | 14737 |
| 506 | -0.2 -0.09 % |
23-01-2025 14:15:00 Thursday |
229.2 229 |
229.45 | 228.15 | 25093 |
| 507 | -0.55 -0.24 % |
23-01-2025 13:15:00 Thursday |
229.6 229.05 |
231.2 | 229 | 42420 |
| 508 | 1.75 0.77 % |
23-01-2025 12:15:00 Thursday |
227.9 229.65 |
229.8 | 227.55 | 28925 |
| 509 | 0.35 0.15 % |
23-01-2025 11:15:00 Thursday |
227.6 227.95 |
227.95 | 226.85 | 24757 |
| 510 | -0.7 -0.31 % |
23-01-2025 10:15:00 Thursday |
228.3 227.6 |
229.3 | 227.25 | 29304 |
| 511 | -0.1 -0.04 % |
23-01-2025 09:15:00 Thursday |
228.2 228.1 |
228.6 | 225.55 | 58862 |
| 512 | -1.05 -0.46 % |
22-01-2025 15:15:00 Wednesday |
229.15 228.1 |
229.15 | 228.1 | 50804 |
| 513 | 4.25 1.89 % |
22-01-2025 14:15:00 Wednesday |
224.75 229 |
229 | 224.5 | 28639 |
| 514 | -0.65 -0.29 % |
22-01-2025 13:15:00 Wednesday |
225.35 224.7 |
225.35 | 223.6 | 17350 |
| 515 | -2 -0.88 % |
22-01-2025 12:15:00 Wednesday |
227.45 225.45 |
227.45 | 224.8 | 20156 |
| 516 | -1.8 -0.79 % |
22-01-2025 11:15:00 Wednesday |
229 227.2 |
229 | 227.2 | 49411 |
| 517 | -0.9 -0.39 % |
22-01-2025 10:15:00 Wednesday |
230.05 229.15 |
230.6 | 228.9 | 18682 |
| 518 | 0.2 0.09 % |
22-01-2025 09:15:00 Wednesday |
229.75 229.95 |
231 | 228.5 | 65220 |
| 519 | 0.4 0.17 % |
21-01-2025 15:15:00 Tuesday |
229.6 230 |
230 | 229.2 | 28483 |
| 520 | -1.15 -0.5 % |
21-01-2025 14:15:00 Tuesday |
230.55 229.4 |
230.65 | 228.55 | 28433 |
| 521 | 0 0 % |
21-01-2025 13:15:00 Tuesday |
230.25 230.25 |
230.8 | 229.35 | 15213 |
| 522 | 0 0 % |
21-01-2025 12:15:00 Tuesday |
230.1 230.1 |
230.7 | 229.25 | 50418 |
| 523 | 0.9 0.39 % |
21-01-2025 11:15:00 Tuesday |
229.2 230.1 |
231.5 | 228.8 | 43000 |
| 524 | -0.6 -0.26 % |
21-01-2025 10:15:00 Tuesday |
230.15 229.55 |
230.15 | 228.5 | 42584 |
| 525 | -2.9 -1.24 % |
21-01-2025 09:15:00 Tuesday |
233.15 230.25 |
233.3 | 229.95 | 55098 |
| 526 | -0.95 -0.41 % |
20-01-2025 15:15:00 Monday |
232.55 231.6 |
232.55 | 231.5 | 24400 |
| 527 | -0.7 -0.3 % |
20-01-2025 14:15:00 Monday |
233.4 232.7 |
233.75 | 232.5 | 32646 |
| 528 | -1.55 -0.66 % |
20-01-2025 13:15:00 Monday |
235.15 233.6 |
235.45 | 233.3 | 22140 |
| 529 | 2.4 1.03 % |
20-01-2025 12:15:00 Monday |
232.9 235.3 |
235.3 | 232.35 | 69814 |
| 530 | 1.95 0.84 % |
20-01-2025 11:15:00 Monday |
230.95 232.9 |
233.8 | 230.95 | 78076 |
| 531 | 1.55 0.68 % |
20-01-2025 10:15:00 Monday |
229.4 230.95 |
231.15 | 228.85 | 45402 |
| 532 | 0.4 0.17 % |
20-01-2025 09:15:00 Monday |
229 229.4 |
229.8 | 226.85 | 70696 |
| 533 | -0.3 -0.13 % |
17-01-2025 15:15:00 Friday |
228.1 227.8 |
228.25 | 227.7 | 12026 |
| 534 | 0.85 0.37 % |
17-01-2025 14:15:00 Friday |
227.25 228.1 |
228.8 | 227 | 38585 |
| 535 | -0.2 -0.09 % |
17-01-2025 13:15:00 Friday |
227.25 227.05 |
227.5 | 226.8 | 20804 |
| 536 | -0.6 -0.26 % |
17-01-2025 12:15:00 Friday |
227.9 227.3 |
228.1 | 227.25 | 14170 |
| 537 | 0.9 0.4 % |
17-01-2025 11:15:00 Friday |
226.8 227.7 |
228 | 226.8 | 229488 |
| 538 | -1.3 -0.57 % |
17-01-2025 10:15:00 Friday |
228.15 226.85 |
228.75 | 225.95 | 34380 |
| 539 | 0.95 0.42 % |
17-01-2025 09:15:00 Friday |
227.2 228.15 |
228.6 | 226.65 | 69089 |
| 540 | 0.2 0.09 % |
16-01-2025 15:15:00 Thursday |
228.8 229 |
229.3 | 228.65 | 22806 |
| 541 | -1.15 -0.5 % |
16-01-2025 14:15:00 Thursday |
230 228.85 |
230.1 | 228.4 | 23731 |
| 542 | -0.25 -0.11 % |
16-01-2025 13:15:00 Thursday |
230.5 230.25 |
230.7 | 229.7 | 17683 |
| 543 | 0.8 0.35 % |
16-01-2025 12:15:00 Thursday |
229.45 230.25 |
230.95 | 228.25 | 29995 |
| 544 | 0.35 0.15 % |
16-01-2025 11:15:00 Thursday |
229.2 229.55 |
230.1 | 229 | 271530 |
| 545 | 0.05 0.02 % |
16-01-2025 10:15:00 Thursday |
229.15 229.2 |
230.9 | 228.8 | 89047 |
| 546 | 3.8 1.69 % |
16-01-2025 09:15:00 Thursday |
225 228.8 |
229.85 | 225 | 155728 |
| 547 | 0.35 0.16 % |
15-01-2025 15:15:00 Wednesday |
221.9 222.25 |
222.3 | 221.7 | 39150 |
| 548 | -0.25 -0.11 % |
15-01-2025 14:15:00 Wednesday |
221.9 221.65 |
222.35 | 221.3 | 41136 |
| 549 | -1.45 -0.65 % |
15-01-2025 13:15:00 Wednesday |
223.35 221.9 |
223.4 | 221.55 | 153098 |
| 550 | -0.85 -0.38 % |
15-01-2025 12:15:00 Wednesday |
224.25 223.4 |
224.85 | 223.3 | 50092 |
| 551 | -0.35 -0.16 % |
15-01-2025 11:15:00 Wednesday |
224.5 224.15 |
225.25 | 223.6 | 35243 |
| 552 | -0.9 -0.4 % |
15-01-2025 10:15:00 Wednesday |
225.2 224.3 |
225.45 | 223.8 | 48501 |
| 553 | -1.75 -0.77 % |
15-01-2025 09:15:00 Wednesday |
226.95 225.2 |
226.95 | 223.15 | 90339 |
| 554 | 0.9 0.4 % |
14-01-2025 15:15:00 Tuesday |
223.75 224.65 |
224.7 | 223.65 | 16301 |
| 555 | -0.7 -0.31 % |
14-01-2025 14:15:00 Tuesday |
224.4 223.7 |
226.45 | 222.8 | 96415 |
| 556 | 2.8 1.26 % |
14-01-2025 13:15:00 Tuesday |
221.45 224.25 |
224.25 | 221.35 | 23014 |
| 557 | -0.25 -0.11 % |
14-01-2025 12:15:00 Tuesday |
221.75 221.5 |
221.85 | 220.8 | 171774 |
| 558 | -3.15 -1.4 % |
14-01-2025 11:15:00 Tuesday |
225 221.85 |
225.15 | 221.55 | 22835 |
| 559 | 2.3 1.03 % |
14-01-2025 10:15:00 Tuesday |
222.5 224.8 |
225 | 221.45 | 18199 |
| 560 | 5.1 2.35 % |
14-01-2025 09:15:00 Tuesday |
217.4 222.5 |
223.8 | 217.4 | 35447 |
| 561 | -0.55 -0.25 % |
13-01-2025 15:15:00 Monday |
217.55 217 |
217.9 | 216.1 | 17637 |
| 562 | -2 -0.91 % |
13-01-2025 14:15:00 Monday |
219.85 217.85 |
220.6 | 217.2 | 26683 |
| 563 | -1.25 -0.57 % |
13-01-2025 13:15:00 Monday |
220.85 219.6 |
221.8 | 219.35 | 31851 |
| 564 | -2.05 -0.92 % |
13-01-2025 12:15:00 Monday |
222.95 220.9 |
223 | 220.7 | 32109 |
| 565 | -0.75 -0.34 % |
13-01-2025 11:15:00 Monday |
223.8 223.05 |
224.1 | 222.15 | 14153 |
| 566 | -0.15 -0.07 % |
13-01-2025 10:15:00 Monday |
223.95 223.8 |
224.35 | 222.5 | 264008 |
| 567 | -1.15 -0.51 % |
13-01-2025 09:15:00 Monday |
224.85 223.7 |
224.85 | 221.3 | 29938 |
| 568 | 0.4 0.18 % |
10-01-2025 15:15:00 Friday |
225.6 226 |
226 | 225.05 | 20106 |
| 569 | -0.9 -0.4 % |
10-01-2025 14:15:00 Friday |
226.2 225.3 |
226.4 | 225 | 24310 |
| 570 | -1.55 -0.68 % |
10-01-2025 13:15:00 Friday |
228 226.45 |
228.2 | 226.3 | 36405 |
| 571 | 0.7 0.31 % |
10-01-2025 12:15:00 Friday |
227.35 228.05 |
228.35 | 227.25 | 30815 |
| 572 | -3.4 -1.47 % |
10-01-2025 11:15:00 Friday |
230.7 227.3 |
231.2 | 226.45 | 117895 |
| 573 | 4.05 1.79 % |
10-01-2025 10:15:00 Friday |
226.45 230.5 |
230.5 | 226.1 | 618688 |
| 574 | -4.1 -1.78 % |
10-01-2025 09:15:00 Friday |
230.55 226.45 |
231.1 | 225.45 | 46908 |
| 575 | -0.05 -0.02 % |
09-01-2025 15:15:00 Thursday |
231.15 231.1 |
231.2 | 230.5 | 7047 |
| 576 | -0.2 -0.09 % |
09-01-2025 14:15:00 Thursday |
231.3 231.1 |
231.55 | 230.85 | 12216 |
| 577 | 0.5 0.22 % |
09-01-2025 13:15:00 Thursday |
230.8 231.3 |
231.45 | 230.8 | 3977 |
| 578 | 0.15 0.06 % |
09-01-2025 12:15:00 Thursday |
230.9 231.05 |
231.4 | 230.2 | 8403 |
| 579 | 0.35 0.15 % |
09-01-2025 11:15:00 Thursday |
230 230.35 |
231.05 | 229.8 | 19012 |
| 580 | -2.95 -1.27 % |
09-01-2025 10:15:00 Thursday |
232.95 230 |
233.1 | 230 | 245662 |
| 581 | 0.15 0.06 % |
09-01-2025 09:15:00 Thursday |
232.8 232.95 |
233.1 | 231.25 | 16544 |
| 582 | -0.3 -0.13 % |
08-01-2025 15:15:00 Wednesday |
232.9 232.6 |
233.05 | 232.35 | 8624 |
| 583 | -0.2 -0.09 % |
08-01-2025 14:15:00 Wednesday |
233.25 233.05 |
234.5 | 232.65 | 23140 |
| 584 | 2 0.87 % |
08-01-2025 13:15:00 Wednesday |
231.05 233.05 |
233.25 | 230.6 | 23494 |
| 585 | 1 0.43 % |
08-01-2025 12:15:00 Wednesday |
230 231 |
231.6 | 230 | 18509 |
| 586 | -0.95 -0.41 % |
08-01-2025 11:15:00 Wednesday |
230.95 230 |
231.15 | 230 | 27300 |
| 587 | -1.7 -0.73 % |
08-01-2025 10:15:00 Wednesday |
232.9 231.2 |
232.9 | 230.65 | 83926 |
| 588 | 0.3 0.13 % |
08-01-2025 09:15:00 Wednesday |
232.7 233 |
233.45 | 231.05 | 23308 |
| 589 | -0.3 -0.13 % |
07-01-2025 15:15:00 Tuesday |
232.3 232 |
232.8 | 232 | 10376 |
| 590 | -0.3 -0.13 % |
07-01-2025 14:15:00 Tuesday |
232.6 232.3 |
233.05 | 232 | 14292 |
| 591 | 0.2 0.09 % |
07-01-2025 13:15:00 Tuesday |
232.15 232.35 |
233.7 | 231.75 | 48066 |
| 592 | 0.4 0.17 % |
07-01-2025 12:15:00 Tuesday |
232.15 232.55 |
232.95 | 231.8 | 22919 |
| 593 | -0.4 -0.17 % |
07-01-2025 11:15:00 Tuesday |
232.65 232.25 |
233.2 | 232.05 | 23213 |
| 594 | 0.55 0.24 % |
07-01-2025 10:15:00 Tuesday |
232.15 232.7 |
232.8 | 230.8 | 66607 |
| 595 | 2.2 0.96 % |
07-01-2025 09:15:00 Tuesday |
229.8 232 |
233.35 | 229.25 | 106771 |
| 596 | -0.4 -0.18 % |
06-01-2025 15:15:00 Monday |
227.8 227.4 |
228.15 | 227.3 | 56459 |
| 597 | 0 0 % |
06-01-2025 14:15:00 Monday |
227.8 227.8 |
229.2 | 227.5 | 58305 |
| 598 | -1.2 -0.52 % |
06-01-2025 13:15:00 Monday |
228.95 227.75 |
228.95 | 227.35 | 59947 |
| 599 | -1.3 -0.56 % |
06-01-2025 12:15:00 Monday |
230.1 228.8 |
231.05 | 228.8 | 43317 |
| 600 | -0.4 -0.17 % |
06-01-2025 11:15:00 Monday |
230.5 230.1 |
231.1 | 228.5 | 80146 |
| 601 | -1.9 -0.82 % |
06-01-2025 10:15:00 Monday |
232.35 230.45 |
233.6 | 230.45 | 745788 |
| 602 | -9.15 -3.79 % |
06-01-2025 09:15:00 Monday |
241.55 232.4 |
241.55 | 229.85 | 224861 |
| 603 | 0.35 0.14 % |
03-01-2025 15:15:00 Friday |
241.65 242 |
242 | 241.2 | 19859 |
| 604 | 0.45 0.19 % |
03-01-2025 14:15:00 Friday |
241.25 241.7 |
242.15 | 240.85 | 30414 |
| 605 | -2 -0.82 % |
03-01-2025 13:15:00 Friday |
243.25 241.25 |
243.6 | 240.95 | 35931 |
| 606 | -0.35 -0.14 % |
03-01-2025 12:15:00 Friday |
243.8 243.45 |
243.95 | 242.6 | 152942 |
| 607 | -0.3 -0.12 % |
03-01-2025 11:15:00 Friday |
244 243.7 |
244.7 | 243.45 | 184835 |
| 608 | 0.6 0.25 % |
03-01-2025 10:15:00 Friday |
243.4 244 |
244.25 | 241.9 | 43395 |
| 609 | 1.45 0.6 % |
03-01-2025 09:15:00 Friday |
242.05 243.5 |
245.1 | 241.45 | 168722 |
| 610 | 0.35 0.15 % |
02-01-2025 15:15:00 Thursday |
240.95 241.3 |
241.6 | 240.8 | 33139 |
| 611 | 0.7 0.29 % |
02-01-2025 14:15:00 Thursday |
240.4 241.1 |
241.25 | 240 | 48313 |
| 612 | 2.75 1.16 % |
02-01-2025 13:15:00 Thursday |
237.65 240.4 |
240.55 | 237.65 | 97397 |
| 613 | 1.9 0.81 % |
02-01-2025 12:15:00 Thursday |
235.7 237.6 |
237.8 | 235.15 | 42779 |
| 614 | -1.35 -0.57 % |
02-01-2025 11:15:00 Thursday |
237.05 235.7 |
237.2 | 235.15 | 71734 |
| 615 | 0.05 0.02 % |
02-01-2025 10:15:00 Thursday |
236.95 237 |
237.35 | 236.05 | 61141 |
| 616 | -3.75 -1.56 % |
02-01-2025 09:15:00 Thursday |
240.95 237.2 |
241.7 | 237 | 155202 |
| 617 | 0.1 0.04 % |
01-01-2025 15:15:00 Wednesday |
241.5 241.6 |
241.6 | 241.05 | 4505 |
| 618 | 0.2 0.08 % |
01-01-2025 14:15:00 Wednesday |
241.4 241.6 |
241.7 | 240.85 | 8474 |
| 619 | 0.95 0.4 % |
01-01-2025 13:15:00 Wednesday |
240.45 241.4 |
241.9 | 240.3 | 9502 |
| 620 | -0.7 -0.29 % |
01-01-2025 12:15:00 Wednesday |
240.85 240.15 |
241.25 | 240 | 10099 |
| 621 | -0.5 -0.21 % |
01-01-2025 11:15:00 Wednesday |
241.3 240.8 |
241.6 | 240.25 | 5987 |
| 622 | 1.25 0.52 % |
01-01-2025 10:15:00 Wednesday |
239.95 241.2 |
241.8 | 239.95 | 268548 |
| 623 | -0.65 -0.27 % |
01-01-2025 09:15:00 Wednesday |
240.6 239.95 |
240.7 | 238.85 | 27630 |
| 624 | -0.25 -0.1 % |
31-12-2024 15:15:00 Tuesday |
240.65 240.4 |
240.75 | 240.05 | 8651 |
| 625 | -0.25 -0.1 % |
31-12-2024 14:15:00 Tuesday |
241.25 241 |
241.7 | 240.2 | 15882 |
| 626 | 1.2 0.5 % |
31-12-2024 13:15:00 Tuesday |
239.95 241.15 |
241.3 | 239.75 | 174796 |
| 627 | 0.85 0.36 % |
31-12-2024 12:15:00 Tuesday |
239 239.85 |
240.5 | 238.65 | 105273 |
| 628 | -1.65 -0.69 % |
31-12-2024 11:15:00 Tuesday |
240.75 239.1 |
240.75 | 238.05 | 142187 |
| 629 | 0.7 0.29 % |
31-12-2024 10:15:00 Tuesday |
239.85 240.55 |
240.9 | 239.8 | 7536 |
| 630 | -0.7 -0.29 % |
31-12-2024 09:15:00 Tuesday |
240.3 239.6 |
241.75 | 239.25 | 47182 |
| 631 | 0.6 0.25 % |
30-12-2024 15:15:00 Monday |
240.5 241.1 |
241.9 | 239.8 | 111000 |
| 632 | -0.05 -0.02 % |
30-12-2024 14:15:00 Monday |
240.65 240.6 |
243 | 240.3 | 41724 |
| 633 | -2.75 -1.13 % |
30-12-2024 13:15:00 Monday |
243.5 240.75 |
244 | 240.65 | 66638 |
| 634 | -3.1 -1.26 % |
30-12-2024 12:15:00 Monday |
246.55 243.45 |
246.65 | 243.15 | 124336 |
| 635 | 2.4 0.98 % |
30-12-2024 11:15:00 Monday |
244.1 246.5 |
247.3 | 244 | 82313 |
| 636 | -0.2 -0.08 % |
30-12-2024 10:15:00 Monday |
244.3 244.1 |
245.3 | 243.75 | 24227 |
| 637 | -0.35 -0.14 % |
30-12-2024 09:15:00 Monday |
244.75 244.4 |
245.25 | 243.2 | 112324 |
| 638 | 0.1 0.04 % |
27-12-2024 15:15:00 Friday |
245 245.1 |
245.35 | 244.65 | 13999 |
| 639 | -1.2 -0.49 % |
27-12-2024 14:15:00 Friday |
245.9 244.7 |
246.1 | 244.5 | 45940 |
| 640 | 0.45 0.18 % |
27-12-2024 13:15:00 Friday |
245.45 245.9 |
246.5 | 245.45 | 12694 |
| 641 | -0.05 -0.02 % |
27-12-2024 12:15:00 Friday |
245.7 245.65 |
245.95 | 245.05 | 18087 |
| 642 | -2.35 -0.95 % |
27-12-2024 11:15:00 Friday |
248.05 245.7 |
248.2 | 245.7 | 62378 |
| 643 | 1 0.4 % |
27-12-2024 10:15:00 Friday |
246.95 247.95 |
248.15 | 246.75 | 84331 |
| 644 | 0.25 0.1 % |
27-12-2024 09:15:00 Friday |
246.8 247.05 |
248.15 | 246.65 | 104579 |
| 645 | -0.2 -0.08 % |
26-12-2024 15:15:00 Thursday |
246.9 246.7 |
247.25 | 246.5 | 16966 |
| 646 | 0.55 0.22 % |
26-12-2024 14:15:00 Thursday |
246.45 247 |
247.05 | 245.45 | 16000 |
| 647 | 0.2 0.08 % |
26-12-2024 13:15:00 Thursday |
246.25 246.45 |
247 | 245.6 | 12936 |
| 648 | 0.2 0.08 % |
26-12-2024 12:15:00 Thursday |
246 246.2 |
246.45 | 245.1 | 11691 |
| 649 | -1.05 -0.43 % |
26-12-2024 11:15:00 Thursday |
246.9 245.85 |
247.15 | 245.6 | 14708 |
| 650 | 0.45 0.18 % |
26-12-2024 10:15:00 Thursday |
246.4 246.85 |
247 | 245.45 | 290836 |
| 651 | 1.95 0.8 % |
26-12-2024 09:15:00 Thursday |
244.1 246.05 |
248.7 | 244.1 | 85250 |
| 652 | -0.05 -0.02 % |
24-12-2024 15:15:00 Tuesday |
245.05 245 |
245.75 | 244.65 | 10604 |
| 653 | 0.75 0.31 % |
24-12-2024 14:15:00 Tuesday |
244.3 245.05 |
245.45 | 243.25 | 17686 |
| 654 | 0.05 0.02 % |
24-12-2024 13:15:00 Tuesday |
244.2 244.25 |
245.15 | 243.65 | 13409 |
| 655 | 0.1 0.04 % |
24-12-2024 12:15:00 Tuesday |
244.1 244.2 |
244.4 | 243.4 | 13787 |
| 656 | -2.2 -0.89 % |
24-12-2024 11:15:00 Tuesday |
246.25 244.05 |
246.45 | 243.8 | 19557 |
| 657 | -0.9 -0.36 % |
24-12-2024 10:15:00 Tuesday |
247.2 246.3 |
247.35 | 246 | 14979 |
| 658 | 1 0.41 % |
24-12-2024 09:15:00 Tuesday |
246 247 |
247.5 | 244.8 | 47535 |
| 659 | 0 0 % |
23-12-2024 15:15:00 Monday |
246.5 246.5 |
246.7 | 245.85 | 15133 |
| 660 | -0.15 -0.06 % |
23-12-2024 14:15:00 Monday |
246.6 246.45 |
247 | 246.15 | 12257 |
| 661 | -0.1 -0.04 % |
23-12-2024 13:15:00 Monday |
246.45 246.35 |
247.2 | 245.9 | 27619 |
| 662 | 0.95 0.39 % |
23-12-2024 12:15:00 Monday |
245.05 246 |
247 | 244.8 | 43462 |
| 663 | -0.35 -0.14 % |
23-12-2024 11:15:00 Monday |
245.45 245.1 |
245.8 | 244.65 | 10705 |
| 664 | 3.1 1.28 % |
23-12-2024 10:15:00 Monday |
242.2 245.3 |
246 | 242 | 296572 |
| 665 | 1.15 0.48 % |
23-12-2024 09:15:00 Monday |
241.35 242.5 |
242.8 | 239.1 | 81149 |
| 666 | -0.9 -0.37 % |
20-12-2024 15:15:00 Friday |
240.8 239.9 |
240.85 | 238.5 | 36953 |
| 667 | -2.6 -1.07 % |
20-12-2024 14:15:00 Friday |
243.4 240.8 |
244.1 | 240.55 | 25558 |
| 668 | -1.95 -0.79 % |
20-12-2024 13:15:00 Friday |
245.3 243.35 |
246.15 | 243.05 | 28174 |
| 669 | -3.55 -1.43 % |
20-12-2024 12:15:00 Friday |
248.95 245.4 |
248.95 | 245.05 | 25293 |
| 670 | -0.5 -0.2 % |
20-12-2024 11:15:00 Friday |
249.25 248.75 |
249.35 | 248.3 | 15029 |
| 671 | 2.55 1.03 % |
20-12-2024 10:15:00 Friday |
246.45 249 |
249.2 | 246.3 | 345519 |
| 672 | -1.6 -0.64 % |
20-12-2024 09:15:00 Friday |
248.6 247 |
249.65 | 246.1 | 63473 |
| 673 | 0.25 0.1 % |
19-12-2024 15:15:00 Thursday |
248.3 248.55 |
248.55 | 247.95 | 9338 |
| 674 | -0.5 -0.2 % |
19-12-2024 14:15:00 Thursday |
248.65 248.15 |
249.25 | 247.4 | 19046 |
| 675 | -1.25 -0.5 % |
19-12-2024 13:15:00 Thursday |
249.1 247.85 |
249.1 | 247.85 | 13241 |
| 676 | -0.8 -0.32 % |
19-12-2024 12:15:00 Thursday |
249.7 248.9 |
249.7 | 248.9 | 6518 |
| 677 | 0.4 0.16 % |
19-12-2024 11:15:00 Thursday |
249.3 249.7 |
250.95 | 249.15 | 29486 |
| 678 | 2.05 0.83 % |
19-12-2024 10:15:00 Thursday |
247.25 249.3 |
249.4 | 247 | 61325 |
| 679 | 1.5 0.61 % |
19-12-2024 09:15:00 Thursday |
246 247.5 |
248.7 | 244.85 | 69765 |
| 680 | 0.45 0.18 % |
18-12-2024 15:15:00 Wednesday |
250.55 251 |
251.25 | 250.45 | 18728 |
| 681 | -0.25 -0.1 % |
18-12-2024 14:15:00 Wednesday |
250.6 250.35 |
251 | 249.85 | 19719 |
| 682 | -1.75 -0.69 % |
18-12-2024 13:15:00 Wednesday |
252.45 250.7 |
252.45 | 250.55 | 19542 |
| 683 | 0.85 0.34 % |
18-12-2024 12:15:00 Wednesday |
251.6 252.45 |
252.45 | 250.75 | 11119 |
| 684 | -0.8 -0.32 % |
18-12-2024 11:15:00 Wednesday |
252.4 251.6 |
252.45 | 251.5 | 11799 |
| 685 | 0.05 0.02 % |
18-12-2024 10:15:00 Wednesday |
252.3 252.35 |
253.2 | 251.9 | 185806 |
| 686 | -1.85 -0.73 % |
18-12-2024 09:15:00 Wednesday |
254.15 252.3 |
254.8 | 251.9 | 37492 |
| 687 | 0 0 % |
17-12-2024 15:15:00 Tuesday |
256 256 |
256.25 | 255.3 | 10626 |
| 688 | 1.85 0.73 % |
17-12-2024 14:15:00 Tuesday |
254.15 256 |
256.4 | 253.6 | 19912 |
| 689 | -0.85 -0.33 % |
17-12-2024 13:15:00 Tuesday |
254.9 254.05 |
255.05 | 254.05 | 9994 |
| 690 | -0.35 -0.14 % |
17-12-2024 12:15:00 Tuesday |
255.4 255.05 |
256.35 | 254.9 | 7943 |
| 691 | -3.25 -1.26 % |
17-12-2024 11:15:00 Tuesday |
258.75 255.5 |
258.9 | 255.35 | 13797 |
| 692 | 0.65 0.25 % |
17-12-2024 10:15:00 Tuesday |
257.8 258.45 |
259 | 256.5 | 47379 |
| 693 | 0.55 0.21 % |
17-12-2024 09:15:00 Tuesday |
257.2 257.75 |
259.1 | 257.2 | 26487 |
| 694 | -0.55 -0.21 % |
16-12-2024 15:15:00 Monday |
259.05 258.5 |
259.3 | 258.45 | 12917 |
| 695 | 1.3 0.5 % |
16-12-2024 14:15:00 Monday |
257.85 259.15 |
259.45 | 257.85 | 44244 |
| 696 | -0.75 -0.29 % |
16-12-2024 13:15:00 Monday |
258.5 257.75 |
258.7 | 257.5 | 114127 |
| 697 | 1.05 0.41 % |
16-12-2024 12:15:00 Monday |
257.25 258.3 |
258.55 | 257.25 | 186663 |
| 698 | 0.55 0.21 % |
16-12-2024 11:15:00 Monday |
256.85 257.4 |
258.55 | 256.85 | 162296 |
| 699 | -1.45 -0.56 % |
16-12-2024 10:15:00 Monday |
258.25 256.8 |
258.25 | 256.8 | 11073 |
| 700 | 2.7 1.06 % |
16-12-2024 09:15:00 Monday |
255.75 258.45 |
259.7 | 255.75 | 51640 |
| 701 | -0.25 -0.1 % |
13-12-2024 15:15:00 Friday |
258.25 258 |
258.25 | 257.5 | 19821 |
| 702 | 0.45 0.17 % |
13-12-2024 14:15:00 Friday |
257.55 258 |
258.45 | 257.15 | 25160 |
| 703 | 0.55 0.21 % |
13-12-2024 13:15:00 Friday |
257.15 257.7 |
257.85 | 256.55 | 45860 |
| 704 | 2.55 1 % |
13-12-2024 12:15:00 Friday |
254.6 257.15 |
257.3 | 254.4 | 62676 |
| 705 | 2.15 0.85 % |
13-12-2024 11:15:00 Friday |
252.3 254.45 |
254.65 | 251.85 | 41383 |
| 706 | -1 -0.39 % |
13-12-2024 10:15:00 Friday |
253.35 252.35 |
253.65 | 251.1 | 76337 |
| 707 | -4.4 -1.71 % |
13-12-2024 09:15:00 Friday |
257.9 253.5 |
258.75 | 253.5 | 98101 |
| 708 | -0.4 -0.15 % |
12-12-2024 15:15:00 Thursday |
259.4 259 |
259.5 | 259 | 8752 |
| 709 | -0.65 -0.25 % |
12-12-2024 14:15:00 Thursday |
260 259.35 |
260.1 | 258.8 | 75755 |
| 710 | 0.15 0.06 % |
12-12-2024 13:15:00 Thursday |
259.85 260 |
260.5 | 259.25 | 103851 |
| 711 | 0 0 % |
12-12-2024 12:15:00 Thursday |
259.95 259.95 |
260.7 | 259.45 | 19451 |
| 712 | 0.25 0.1 % |
12-12-2024 11:15:00 Thursday |
259.7 259.95 |
260.5 | 259.7 | 21258 |
| 713 | 1.6 0.62 % |
12-12-2024 10:15:00 Thursday |
258.1 259.7 |
259.95 | 258 | 40949 |
| 714 | -1.3 -0.5 % |
12-12-2024 09:15:00 Thursday |
259.4 258.1 |
260.7 | 258 | 31918 |
| 715 | -0.65 -0.25 % |
11-12-2024 15:15:00 Wednesday |
261 260.35 |
261.15 | 259.95 | 38866 |
| 716 | -0.95 -0.36 % |
11-12-2024 14:15:00 Wednesday |
261.95 261 |
262.1 | 260.55 | 116880 |
| 717 | -1.2 -0.46 % |
11-12-2024 13:15:00 Wednesday |
263.1 261.9 |
263.55 | 261.7 | 90960 |
| 718 | -0.9 -0.34 % |
11-12-2024 12:15:00 Wednesday |
264 263.1 |
264.35 | 263.05 | 20846 |
| 719 | 0 0 % |
11-12-2024 11:15:00 Wednesday |
264 264 |
265 | 263.85 | 71829 |
| 720 | 1.4 0.53 % |
11-12-2024 10:15:00 Wednesday |
262.6 264 |
264.15 | 262.45 | 274450 |
| 721 | -1.55 -0.59 % |
11-12-2024 09:15:00 Wednesday |
263.95 262.4 |
264.25 | 262.4 | 98826 |
| 722 | 1.2 0.46 % |
10-12-2024 15:15:00 Tuesday |
262.6 263.8 |
264 | 262.55 | 48041 |
| 723 | 0.25 0.1 % |
10-12-2024 14:15:00 Tuesday |
262.3 262.55 |
264.3 | 262.25 | 75167 |
| 724 | 0.55 0.21 % |
10-12-2024 13:15:00 Tuesday |
261.9 262.45 |
262.85 | 261.55 | 29630 |
| 725 | -0.7 -0.27 % |
10-12-2024 12:15:00 Tuesday |
262.5 261.8 |
262.8 | 261.2 | 203573 |
| 726 | 0.3 0.11 % |
10-12-2024 11:15:00 Tuesday |
262.2 262.5 |
262.8 | 261.75 | 75880 |
| 727 | -0.75 -0.29 % |
10-12-2024 10:15:00 Tuesday |
262.8 262.05 |
262.9 | 261 | 51009 |
| 728 | -0.05 -0.02 % |
10-12-2024 09:15:00 Tuesday |
263 262.95 |
264.1 | 261.65 | 98913 |
| 729 | -0.45 -0.17 % |
09-12-2024 15:15:00 Monday |
263 262.55 |
263.25 | 262.55 | 14544 |
| 730 | -0.2 -0.08 % |
09-12-2024 14:15:00 Monday |
263.2 263 |
263.8 | 262.5 | 65440 |
| 731 | -0.3 -0.11 % |
09-12-2024 13:15:00 Monday |
263.7 263.4 |
264.1 | 262.95 | 16945 |
| 732 | -0.1 -0.04 % |
09-12-2024 12:15:00 Monday |
263.9 263.8 |
264.65 | 262.8 | 20934 |
| 733 | 0.3 0.11 % |
09-12-2024 11:15:00 Monday |
263.55 263.85 |
264.5 | 263.3 | 24359 |
| 734 | 1.05 0.4 % |
09-12-2024 10:15:00 Monday |
262.4 263.45 |
263.55 | 262.4 | 45690 |
| 735 | -1.75 -0.66 % |
09-12-2024 09:15:00 Monday |
264.2 262.45 |
264.2 | 261.4 | 59343 |
| 736 | -0.9 -0.34 % |
06-12-2024 15:15:00 Friday |
264.8 263.9 |
264.95 | 263.6 | 62503 |
| 737 | -0.15 -0.06 % |
06-12-2024 14:15:00 Friday |
265 264.85 |
265.2 | 264 | 93622 |
| 738 | 0.15 0.06 % |
06-12-2024 13:15:00 Friday |
264.75 264.9 |
265.25 | 264.35 | 67302 |
| 739 | -0.25 -0.09 % |
06-12-2024 12:15:00 Friday |
265 264.75 |
265 | 263.85 | 66053 |
| 740 | 0.45 0.17 % |
06-12-2024 11:15:00 Friday |
264.55 265 |
265.9 | 262.4 | 121171 |
| 741 | 4.95 1.91 % |
06-12-2024 10:15:00 Friday |
259.45 264.4 |
266.8 | 258.3 | 510050 |
| 742 | -0.85 -0.33 % |
06-12-2024 09:15:00 Friday |
260.25 259.4 |
262.45 | 258 | 144531 |
| 743 | 0.85 0.33 % |
05-12-2024 15:15:00 Thursday |
259.85 260.7 |
260.7 | 259.6 | 21060 |
| 744 | 0.15 0.06 % |
05-12-2024 14:15:00 Thursday |
259.75 259.9 |
261 | 259.5 | 63444 |
| 745 | -1.3 -0.5 % |
05-12-2024 13:15:00 Thursday |
261.05 259.75 |
261.65 | 259.55 | 150875 |
| 746 | -0.7 -0.27 % |
05-12-2024 12:15:00 Thursday |
261.8 261.1 |
262.45 | 260.35 | 38568 |
| 747 | 3.15 1.22 % |
05-12-2024 11:15:00 Thursday |
258.55 261.7 |
261.95 | 258.55 | 33460 |
| 748 | -0.9 -0.35 % |
05-12-2024 10:15:00 Thursday |
259.5 258.6 |
261.5 | 258.6 | 99474 |
| 749 | -1.85 -0.71 % |
05-12-2024 09:15:00 Thursday |
261.45 259.6 |
262.2 | 259.15 | 64548 |
| 750 | -0.1 -0.04 % |
04-12-2024 15:15:00 Wednesday |
260.5 260.4 |
261 | 260.05 | 61570 |
| 751 | -1.1 -0.42 % |
04-12-2024 14:15:00 Wednesday |
261.4 260.3 |
261.75 | 260 | 130123 |
| 752 | 3.15 1.22 % |
04-12-2024 13:15:00 Wednesday |
258.1 261.25 |
261.5 | 258.1 | 143114 |
| 753 | 1.35 0.53 % |
04-12-2024 12:15:00 Wednesday |
256.55 257.9 |
258.25 | 256.15 | 45862 |
| 754 | 0.55 0.21 % |
04-12-2024 11:15:00 Wednesday |
256.05 256.6 |
256.95 | 255.05 | 38235 |
| 755 | 0.15 0.06 % |
04-12-2024 10:15:00 Wednesday |
255.9 256.05 |
256.4 | 255 | 41594 |
| 756 | 0.2 0.08 % |
04-12-2024 09:15:00 Wednesday |
255.6 255.8 |
257.3 | 254.35 | 83497 |
| 757 | 0.05 0.02 % |
03-12-2024 15:15:00 Tuesday |
254.45 254.5 |
255 | 254.1 | 52464 |
| 758 | 1.35 0.53 % |
03-12-2024 14:15:00 Tuesday |
253.1 254.45 |
254.8 | 253 | 88272 |
| 759 | -0.45 -0.18 % |
03-12-2024 13:15:00 Tuesday |
253.6 253.15 |
254.05 | 253 | 72816 |
| 760 | 0.85 0.34 % |
03-12-2024 12:15:00 Tuesday |
252.75 253.6 |
253.95 | 252.25 | 88836 |
| 761 | -0.6 -0.24 % |
03-12-2024 11:15:00 Tuesday |
253.5 252.9 |
253.85 | 252.3 | 70368 |
| 762 | 0.8 0.32 % |
03-12-2024 10:15:00 Tuesday |
252.75 253.55 |
253.9 | 252.6 | 134652 |
| 763 | 5.5 2.23 % |
03-12-2024 09:15:00 Tuesday |
247.15 252.65 |
253.25 | 247.15 | 303302 |
| 764 | -0.1 -0.04 % |
02-12-2024 15:15:00 Monday |
246.2 246.1 |
246.8 | 245.85 | 31526 |
| 765 | 0.4 0.16 % |
02-12-2024 14:15:00 Monday |
245.8 246.2 |
247.4 | 245.7 | 43686 |
| 766 | 0.45 0.18 % |
02-12-2024 13:15:00 Monday |
245.45 245.9 |
246.05 | 245.1 | 9140 |
| 767 | -0.1 -0.04 % |
02-12-2024 12:15:00 Monday |
245.5 245.4 |
246.25 | 245.15 | 29494 |
| 768 | 0.8 0.33 % |
02-12-2024 11:15:00 Monday |
244.7 245.5 |
245.9 | 244.4 | 15692 |
| 769 | -0.2 -0.08 % |
02-12-2024 10:15:00 Monday |
245 244.8 |
246.15 | 244.3 | 23507 |
| 770 | -1.45 -0.59 % |
02-12-2024 09:15:00 Monday |
246.3 244.85 |
247.25 | 244.65 | 56687 |
| 771 | 0.25 0.1 % |
29-11-2024 15:15:00 Friday |
246.2 246.45 |
246.5 | 245.9 | 32311 |
| 772 | -0.65 -0.26 % |
29-11-2024 14:15:00 Friday |
246.85 246.2 |
247.8 | 246.15 | 32587 |
| 773 | 1.3 0.53 % |
29-11-2024 13:15:00 Friday |
245.5 246.8 |
248.15 | 245.3 | 71491 |
| 774 | 0.35 0.14 % |
29-11-2024 12:15:00 Friday |
245.15 245.5 |
245.7 | 244.7 | 33919 |
| 775 | -1.25 -0.51 % |
29-11-2024 11:15:00 Friday |
246.45 245.2 |
246.6 | 244.3 | 50884 |
| 776 | -1.35 -0.54 % |
29-11-2024 10:15:00 Friday |
247.8 246.45 |
247.9 | 246.4 | 47839 |
| 777 | -2.2 -0.88 % |
29-11-2024 09:15:00 Friday |
250.1 247.9 |
250.5 | 247.9 | 101738 |
| 778 | 1.95 0.78 % |
28-11-2024 15:15:00 Thursday |
248.45 250.4 |
252 | 248.45 | 89991 |
| 779 | 1.5 0.61 % |
28-11-2024 14:15:00 Thursday |
247.2 248.7 |
249.2 | 246.8 | 71008 |
| 780 | 1 0.41 % |
28-11-2024 13:15:00 Thursday |
246.5 247.5 |
248.2 | 245.7 | 75551 |
| 781 | -1.05 -0.42 % |
28-11-2024 12:15:00 Thursday |
247.5 246.45 |
247.85 | 246.4 | 26190 |
| 782 | -0.35 -0.14 % |
28-11-2024 11:15:00 Thursday |
247.65 247.3 |
248.75 | 246.95 | 43375 |
| 783 | -1.65 -0.66 % |
28-11-2024 10:15:00 Thursday |
249.25 247.6 |
249.9 | 247.15 | 102621 |
| 784 | 1.8 0.73 % |
28-11-2024 09:15:00 Thursday |
247.6 249.4 |
249.5 | 245.7 | 269296 |
| 785 | 0.25 0.1 % |
27-11-2024 15:15:00 Wednesday |
246.75 247 |
247 | 246.15 | 8061 |
| 786 | -0.4 -0.16 % |
27-11-2024 14:15:00 Wednesday |
247.15 246.75 |
247.85 | 246.1 | 21056 |
| 787 | -1.9 -0.76 % |
27-11-2024 13:15:00 Wednesday |
249.1 247.2 |
249.45 | 246.95 | 24812 |
| 788 | -0.5 -0.2 % |
27-11-2024 12:15:00 Wednesday |
249.4 248.9 |
249.75 | 248.85 | 33523 |
| 789 | 3.85 1.57 % |
27-11-2024 11:15:00 Wednesday |
245.5 249.35 |
249.4 | 245.5 | 47142 |
| 790 | 0.55 0.22 % |
27-11-2024 10:15:00 Wednesday |
245.05 245.6 |
246.3 | 244.95 | 34783 |
| 791 | -1.8 -0.73 % |
27-11-2024 09:15:00 Wednesday |
247.15 245.35 |
248.2 | 244.65 | 136198 |
| 792 | 0.05 0.02 % |
26-11-2024 15:15:00 Tuesday |
247.55 247.6 |
247.7 | 246.8 | 17781 |
| 793 | 0.7 0.28 % |
26-11-2024 14:15:00 Tuesday |
246.85 247.55 |
248.05 | 246.8 | 32500 |
| 794 | -0.2 -0.08 % |
26-11-2024 13:15:00 Tuesday |
247.05 246.85 |
247.45 | 246.5 | 28649 |
| 795 | -0.35 -0.14 % |
26-11-2024 12:15:00 Tuesday |
247.4 247.05 |
247.85 | 246.75 | 24810 |
| 796 | -0.2 -0.08 % |
26-11-2024 11:15:00 Tuesday |
247.5 247.3 |
247.85 | 247.1 | 17870 |
| 797 | -0.95 -0.38 % |
26-11-2024 10:15:00 Tuesday |
248.45 247.5 |
248.45 | 247.4 | 18307 |
| 798 | 1.35 0.55 % |
26-11-2024 09:15:00 Tuesday |
247.1 248.45 |
249.9 | 245.8 | 112492 |
| 799 | 0.85 0.34 % |
25-11-2024 15:15:00 Monday |
247.15 248 |
248.05 | 246.55 | 88507 |
| 800 | -0.15 -0.06 % |
25-11-2024 14:15:00 Monday |
247.35 247.2 |
248.2 | 246.85 | 310945 |
| 801 | 0.25 0.1 % |
25-11-2024 13:15:00 Monday |
247.05 247.3 |
247.65 | 246.75 | 52169 |
| 802 | 0.3 0.12 % |
25-11-2024 12:15:00 Monday |
246.75 247.05 |
247.3 | 246.4 | 52871 |
| 803 | -1 -0.4 % |
25-11-2024 11:15:00 Monday |
247.9 246.9 |
248.2 | 246.55 | 73712 |
| 804 | 1.5 0.61 % |
25-11-2024 10:15:00 Monday |
246.5 248 |
248.15 | 246.5 | 97196 |
| 805 | 5.35 2.22 % |
25-11-2024 09:15:00 Monday |
241.15 246.5 |
248.15 | 240.85 | 454386 |
| 806 | -0.55 -0.23 % |
22-11-2024 15:15:00 Friday |
236.3 235.75 |
236.5 | 235.75 | 48649 |
| 807 | -0.6 -0.25 % |
22-11-2024 14:15:00 Friday |
236.9 236.3 |
237.85 | 235.5 | 115641 |
| 808 | 1.2 0.51 % |
22-11-2024 13:15:00 Friday |
235.65 236.85 |
237.4 | 235.55 | 101206 |
| 809 | -0.9 -0.38 % |
22-11-2024 12:15:00 Friday |
236.55 235.65 |
236.8 | 235.5 | 42249 |
| 810 | 2 0.85 % |
22-11-2024 11:15:00 Friday |
234.7 236.7 |
236.95 | 234.15 | 86128 |
| 811 | -0.2 -0.09 % |
22-11-2024 10:15:00 Friday |
235.1 234.9 |
235.75 | 233.95 | 117821 |
| 812 | 6.6 2.89 % |
22-11-2024 09:15:00 Friday |
228.65 235.25 |
235.7 | 228.65 | 346991 |
| 813 | 0.45 0.2 % |
21-11-2024 15:15:00 Thursday |
228.35 228.8 |
229 | 228.1 | 33099 |
| 814 | -1.5 -0.65 % |
21-11-2024 14:15:00 Thursday |
229.65 228.15 |
230.1 | 228 | 54196 |
| 815 | 1.2 0.53 % |
21-11-2024 13:15:00 Thursday |
228.4 229.6 |
230.2 | 228.35 | 64550 |
| 816 | 0.15 0.07 % |
21-11-2024 12:15:00 Thursday |
228.2 228.35 |
229.25 | 226.8 | 83167 |
| 817 | 1.25 0.55 % |
21-11-2024 11:15:00 Thursday |
226.9 228.15 |
229.15 | 226.9 | 151719 |
| 818 | 2.55 1.14 % |
21-11-2024 10:15:00 Thursday |
224.35 226.9 |
227.4 | 222.85 | 452767 |
| 819 | -12.25 -5.18 % |
21-11-2024 09:15:00 Thursday |
236.6 224.35 |
237.3 | 219.85 | 766211 |
| 820 | -0.4 -0.17 % |
19-11-2024 15:15:00 Tuesday |
236.8 236.4 |
237.05 | 236.3 | 42659 |
| 821 | -4.55 -1.89 % |
19-11-2024 14:15:00 Tuesday |
241.35 236.8 |
241.65 | 236.5 | 113395 |
| 822 | -1.1 -0.45 % |
19-11-2024 13:15:00 Tuesday |
242.1 241 |
242.7 | 240.75 | 36586 |
| 823 | 0 0 % |
19-11-2024 12:15:00 Tuesday |
242.05 242.05 |
242.65 | 241.55 | 37757 |
| 824 | -2.3 -0.94 % |
19-11-2024 11:15:00 Tuesday |
244.4 242.1 |
244.75 | 241.5 | 38986 |
| 825 | -1.2 -0.49 % |
19-11-2024 10:15:00 Tuesday |
245.55 244.35 |
246 | 244 | 62226 |
| 826 | 3.45 1.43 % |
19-11-2024 09:15:00 Tuesday |
242.05 245.5 |
245.95 | 241.8 | 166183 |
| 827 | 0.5 0.21 % |
18-11-2024 15:15:00 Monday |
241.35 241.85 |
241.95 | 241 | 28398 |
| 828 | -1 -0.41 % |
18-11-2024 14:15:00 Monday |
242.5 241.5 |
242.65 | 240.9 | 153512 |
| 829 | 0.4 0.17 % |
18-11-2024 13:15:00 Monday |
242.15 242.55 |
243.85 | 241.7 | 142016 |
| 830 | 3.35 1.4 % |
18-11-2024 12:15:00 Monday |
238.8 242.15 |
242.15 | 238.6 | 120598 |
| 831 | 1.85 0.78 % |
18-11-2024 11:15:00 Monday |
236.75 238.6 |
238.85 | 236.55 | 49918 |
| 832 | -0.4 -0.17 % |
18-11-2024 10:15:00 Monday |
237.1 236.7 |
237.75 | 236.15 | 89131 |
| 833 | -3.95 -1.64 % |
18-11-2024 09:15:00 Monday |
241.2 237.25 |
243.55 | 236.4 | 209450 |
| 834 | -0.45 -0.19 % |
14-11-2024 15:15:00 Thursday |
241.85 241.4 |
242 | 241 | 18541 |
| 835 | -0.4 -0.17 % |
14-11-2024 14:15:00 Thursday |
242.2 241.8 |
242.3 | 241.05 | 46415 |
| 836 | -1.85 -0.76 % |
14-11-2024 13:15:00 Thursday |
243.8 241.95 |
244.2 | 241.65 | 49807 |
| 837 | -0.6 -0.25 % |
14-11-2024 12:15:00 Thursday |
244.5 243.9 |
244.5 | 242.65 | 75161 |
| 838 | 2.35 0.97 % |
14-11-2024 11:15:00 Thursday |
242.45 244.8 |
244.8 | 242.4 | 31635 |
| 839 | -3 -1.22 % |
14-11-2024 10:15:00 Thursday |
245.45 242.45 |
245.95 | 242.2 | 46530 |
| 840 | 2.3 0.95 % |
14-11-2024 09:15:00 Thursday |
243.15 245.45 |
246.9 | 242.95 | 130501 |
| 841 | 0.95 0.39 % |
13-11-2024 15:15:00 Wednesday |
243.7 244.65 |
244.7 | 243.4 | 12508 |
| 842 | -3 -1.22 % |
13-11-2024 14:15:00 Wednesday |
246.6 243.6 |
246.6 | 241.85 | 67478 |
| 843 | -1.35 -0.54 % |
13-11-2024 13:15:00 Wednesday |
248.2 246.85 |
248.85 | 246.55 | 36729 |
| 844 | 0.4 0.16 % |
13-11-2024 12:15:00 Wednesday |
248 248.4 |
248.85 | 247.8 | 33143 |
| 845 | -1.6 -0.64 % |
13-11-2024 11:15:00 Wednesday |
249.6 248 |
249.75 | 247.9 | 30526 |
| 846 | 2.65 1.07 % |
13-11-2024 10:15:00 Wednesday |
247.15 249.8 |
251.6 | 247 | 68439 |
| 847 | -2.6 -1.04 % |
13-11-2024 09:15:00 Wednesday |
250 247.4 |
252.7 | 246.55 | 135492 |
| 848 | 0.15 0.06 % |
12-11-2024 15:15:00 Tuesday |
252.15 252.3 |
253 | 251.95 | 35411 |
| 849 | -2.05 -0.81 % |
12-11-2024 14:15:00 Tuesday |
254.25 252.2 |
255.1 | 252.15 | 48945 |
| 850 | 0.3 0.12 % |
12-11-2024 13:15:00 Tuesday |
254.1 254.4 |
254.5 | 252.45 | 74261 |
| 851 | -1.6 -0.63 % |
12-11-2024 12:15:00 Tuesday |
255.7 254.1 |
256.25 | 253.85 | 65403 |
| 852 | -1.55 -0.6 % |
12-11-2024 11:15:00 Tuesday |
257.15 255.6 |
257.75 | 255.35 | 29265 |
| 853 | -1.2 -0.46 % |
12-11-2024 10:15:00 Tuesday |
258.2 257 |
258.55 | 256.2 | 34425 |
| 854 | -0.45 -0.17 % |
12-11-2024 09:15:00 Tuesday |
258.65 258.2 |
260.7 | 257.25 | 92771 |
| 855 | -0.55 -0.21 % |
11-11-2024 15:15:00 Monday |
258.8 258.25 |
258.85 | 257.8 | 157437 |
| 856 | 1.55 0.6 % |
11-11-2024 14:15:00 Monday |
257.3 258.85 |
259.2 | 257 | 265576 |
| 857 | -1.8 -0.69 % |
11-11-2024 13:15:00 Monday |
259.2 257.4 |
259.6 | 257.3 | 37897 |
| 858 | 0.35 0.14 % |
11-11-2024 12:15:00 Monday |
258.5 258.85 |
259.5 | 257.8 | 91439 |
| 859 | -0.8 -0.31 % |
11-11-2024 11:15:00 Monday |
259.3 258.5 |
259.45 | 258 | 67946 |
| 860 | 3.75 1.47 % |
11-11-2024 10:15:00 Monday |
255.2 258.95 |
259.25 | 254.5 | 126948 |
| 861 | -0.55 -0.22 % |
11-11-2024 09:15:00 Monday |
255.65 255.1 |
256 | 252.65 | 233307 |
| 862 | -0.95 -0.37 % |
08-11-2024 15:15:00 Friday |
256.6 255.65 |
256.95 | 255.25 | 41071 |
| 863 | -0.9 -0.35 % |
08-11-2024 14:15:00 Friday |
257.65 256.75 |
259 | 256.1 | 80056 |
| 864 | -1.6 -0.62 % |
08-11-2024 13:15:00 Friday |
259.05 257.45 |
260.45 | 257.45 | 84305 |
| 865 | 2.6 1.01 % |
08-11-2024 12:15:00 Friday |
256.4 259 |
259.15 | 255.65 | 76450 |
| 866 | -1.3 -0.5 % |
08-11-2024 11:15:00 Friday |
257.45 256.15 |
257.65 | 254.2 | 118259 |
| 867 | -2.65 -1.02 % |
08-11-2024 10:15:00 Friday |
260.1 257.45 |
260.2 | 256.5 | 102989 |
| 868 | -2.85 -1.08 % |
08-11-2024 09:15:00 Friday |
262.75 259.9 |
262.75 | 258.35 | 154731 |
| 869 | 0.5 0.19 % |
07-11-2024 15:15:00 Thursday |
262.4 262.9 |
263.15 | 262.3 | 66516 |
| 870 | -1.55 -0.59 % |
07-11-2024 14:15:00 Thursday |
263.95 262.4 |
264.1 | 262.4 | 79402 |
| 871 | -1.2 -0.45 % |
07-11-2024 13:15:00 Thursday |
265.1 263.9 |
265.1 | 263.05 | 60553 |
| 872 | 1.1 0.42 % |
07-11-2024 12:15:00 Thursday |
264 265.1 |
266.25 | 263.9 | 247511 |
| 873 | 1.2 0.46 % |
07-11-2024 11:15:00 Thursday |
262.95 264.15 |
264.5 | 262.7 | 257194 |
| 874 | 0.9 0.34 % |
07-11-2024 10:15:00 Thursday |
262.05 262.95 |
264.4 | 261.2 | 122767 |
| 875 | -0.7 -0.27 % |
07-11-2024 09:15:00 Thursday |
262.8 262.1 |
265 | 261 | 284628 |
| 876 | 0.3 0.11 % |
06-11-2024 15:15:00 Wednesday |
262.5 262.8 |
263 | 262.3 | 25589 |
| 877 | -0.15 -0.06 % |
06-11-2024 14:15:00 Wednesday |
262.8 262.65 |
263.75 | 261.85 | 61713 |
| 878 | -0.85 -0.32 % |
06-11-2024 13:15:00 Wednesday |
263.5 262.65 |
263.5 | 261.95 | 48268 |
| 879 | 0.15 0.06 % |
06-11-2024 12:15:00 Wednesday |
263.35 263.5 |
263.85 | 262.3 | 38458 |
| 880 | 1.2 0.46 % |
06-11-2024 11:15:00 Wednesday |
262.15 263.35 |
263.85 | 262 | 89622 |
| 881 | 0.35 0.13 % |
06-11-2024 10:15:00 Wednesday |
261.85 262.2 |
263.45 | 261 | 120603 |
| 882 | 1.7 0.65 % |
06-11-2024 09:15:00 Wednesday |
260 261.7 |
262.8 | 259.25 | 266822 |
| 883 | 0.5 0.19 % |
05-11-2024 15:15:00 Tuesday |
257.3 257.8 |
258.1 | 257.05 | 97115 |
| 884 | -0.55 -0.21 % |
05-11-2024 14:15:00 Tuesday |
257.85 257.3 |
258.4 | 256.7 | 198766 |
| 885 | 4.95 1.96 % |
05-11-2024 13:15:00 Tuesday |
252.95 257.9 |
258.5 | 252.85 | 402822 |
| 886 | 0.85 0.34 % |
05-11-2024 12:15:00 Tuesday |
252.15 253 |
253.2 | 251.75 | 100270 |
| 887 | -2.2 -0.86 % |
05-11-2024 11:15:00 Tuesday |
254.4 252.2 |
254.65 | 251.5 | 314901 |
| 888 | 0.9 0.36 % |
05-11-2024 10:15:00 Tuesday |
253.45 254.35 |
254.45 | 252.45 | 160982 |
| 889 | 0.4 0.16 % |
05-11-2024 09:15:00 Tuesday |
253.1 253.5 |
254.6 | 252.05 | 171896 |
| 890 | 0.45 0.18 % |
04-11-2024 15:15:00 Monday |
252.3 252.75 |
253 | 252.15 | 37732 |
| 891 | 0.85 0.34 % |
04-11-2024 14:15:00 Monday |
251.4 252.25 |
255.5 | 251 | 254791 |
| 892 | 0.65 0.26 % |
04-11-2024 13:15:00 Monday |
250.9 251.55 |
252.55 | 250.35 | 105679 |
| 893 | 2.7 1.09 % |
04-11-2024 12:15:00 Monday |
248.1 250.8 |
250.9 | 247.9 | 47846 |
| 894 | -1.05 -0.42 % |
04-11-2024 11:15:00 Monday |
249.2 248.15 |
249.9 | 247.6 | 80860 |
| 895 | -1.65 -0.66 % |
04-11-2024 10:15:00 Monday |
251 249.35 |
251.6 | 248.35 | 341569 |
| 896 | -2.05 -0.81 % |
04-11-2024 09:15:00 Monday |
253.15 251.1 |
253.55 | 250.55 | 192762 |
| 897 | 0.7 0.28 % |
01-11-2024 18:00:00 Friday |
252.3 253 |
254 | 252.15 | 158463 |
| 898 | 0.5 0.2 % |
31-10-2024 15:15:00 Thursday |
250.9 251.4 |
252.75 | 250.4 | 24943 |
| 899 | 2.3 0.92 % |
31-10-2024 14:15:00 Thursday |
248.7 251 |
251 | 248.5 | 18753 |
| 900 | -0.65 -0.26 % |
31-10-2024 13:15:00 Thursday |
249.55 248.9 |
249.8 | 248.45 | 11247 |
| 901 | -0.85 -0.34 % |
31-10-2024 12:15:00 Thursday |
250.6 249.75 |
250.7 | 249.15 | 66310 |
| 902 | -1.35 -0.54 % |
31-10-2024 11:15:00 Thursday |
252 250.65 |
252.2 | 250.45 | 15196 |
| 903 | -1.25 -0.49 % |
31-10-2024 10:15:00 Thursday |
253.25 252 |
253.4 | 251.5 | 18359 |
| 904 | 2.05 0.82 % |
31-10-2024 09:15:00 Thursday |
251.45 253.5 |
254.2 | 249.4 | 129570 |
| 905 | 0 0 % |
30-10-2024 15:15:00 Wednesday |
251.25 251.25 |
251.55 | 250.7 | 31844 |
| 906 | -1.65 -0.65 % |
30-10-2024 14:15:00 Wednesday |
252.9 251.25 |
253.3 | 251.25 | 55590 |
| 907 | -2.2 -0.86 % |
30-10-2024 13:15:00 Wednesday |
255.1 252.9 |
255.15 | 252.45 | 67637 |
| 908 | 1.05 0.41 % |
30-10-2024 12:15:00 Wednesday |
254.1 255.15 |
256.4 | 254.1 | 114608 |
| 909 | -0.5 -0.2 % |
30-10-2024 11:15:00 Wednesday |
254.55 254.05 |
255.35 | 253.75 | 48236 |
| 910 | 0.2 0.08 % |
30-10-2024 10:15:00 Wednesday |
254.35 254.55 |
255.6 | 252.65 | 89984 |
| 911 | -0.8 -0.31 % |
30-10-2024 09:15:00 Wednesday |
255 254.2 |
256.25 | 252.5 | 206097 |
| 912 | -0.3 -0.12 % |
29-10-2024 15:15:00 Tuesday |
254.75 254.45 |
254.85 | 254.25 | 25445 |
| 913 | 1.4 0.55 % |
29-10-2024 14:15:00 Tuesday |
253.2 254.6 |
255 | 253.2 | 151195 |
| 914 | 1.35 0.54 % |
29-10-2024 13:15:00 Tuesday |
251.95 253.3 |
253.8 | 251.6 | 80219 |
| 915 | 0.35 0.14 % |
29-10-2024 12:15:00 Tuesday |
251.45 251.8 |
252.1 | 250.75 | 27339 |
| 916 | 2.55 1.02 % |
29-10-2024 11:15:00 Tuesday |
248.9 251.45 |
251.55 | 248.2 | 86451 |
| 917 | -0.1 -0.04 % |
29-10-2024 10:15:00 Tuesday |
249 248.9 |
249.5 | 247.55 | 39867 |
| 918 | -1.1 -0.44 % |
29-10-2024 09:15:00 Tuesday |
250 248.9 |
250.55 | 247.6 | 133263 |
| 919 | -0.7 -0.28 % |
28-10-2024 15:15:00 Monday |
250.35 249.65 |
250.4 | 249.2 | 94490 |
| 920 | -1.75 -0.69 % |
28-10-2024 14:15:00 Monday |
252.15 250.4 |
252.35 | 249.2 | 372448 |
| 921 | -0.4 -0.16 % |
28-10-2024 13:15:00 Monday |
252.55 252.15 |
252.8 | 251.2 | 97116 |
| 922 | -0.3 -0.12 % |
28-10-2024 12:15:00 Monday |
252.85 252.55 |
253.3 | 251.5 | 67346 |
| 923 | 1.4 0.56 % |
28-10-2024 11:15:00 Monday |
251.5 252.9 |
253.2 | 250.2 | 181083 |
| 924 | 2.25 0.9 % |
28-10-2024 10:15:00 Monday |
249.3 251.55 |
253.55 | 249.2 | 271520 |
| 925 | 8.2 3.4 % |
28-10-2024 09:15:00 Monday |
241.15 249.35 |
250.55 | 240.25 | 457883 |
| 926 | 0 0 % |
25-10-2024 15:15:00 Friday |
239.5 239.5 |
240.5 | 238.5 | 37652 |
| 927 | 2.5 1.05 % |
25-10-2024 14:15:00 Friday |
237 239.5 |
241 | 236.05 | 59615 |
| 928 | -2.05 -0.86 % |
25-10-2024 13:15:00 Friday |
239 236.95 |
239.7 | 236.95 | 38338 |
| 929 | 0.75 0.31 % |
25-10-2024 12:15:00 Friday |
238.3 239.05 |
239.35 | 237.35 | 34525 |
| 930 | 0.95 0.4 % |
25-10-2024 11:15:00 Friday |
237.9 238.85 |
240.4 | 237.55 | 103450 |
| 931 | 0.2 0.08 % |
25-10-2024 10:15:00 Friday |
237.6 237.8 |
239.05 | 234.25 | 106747 |
| 932 | -7.2 -2.94 % |
25-10-2024 09:15:00 Friday |
244.7 237.5 |
245.5 | 237.5 | 148760 |
| 933 | -0.25 -0.1 % |
24-10-2024 15:15:00 Thursday |
244.75 244.5 |
245.6 | 244.45 | 53237 |
| 934 | 0 0 % |
24-10-2024 14:15:00 Thursday |
244.55 244.55 |
245.65 | 243.8 | 69898 |
| 935 | 1.95 0.8 % |
24-10-2024 13:15:00 Thursday |
242.4 244.35 |
244.85 | 242.15 | 44669 |
| 936 | -0.4 -0.16 % |
24-10-2024 12:15:00 Thursday |
242.6 242.2 |
243 | 241.65 | 20024 |
| 937 | -1 -0.41 % |
24-10-2024 11:15:00 Thursday |
243.7 242.7 |
244.1 | 242.7 | 15776 |
| 938 | 3.3 1.37 % |
24-10-2024 10:15:00 Thursday |
240.4 243.7 |
245.15 | 240.2 | 76179 |
| 939 | 3.4 1.43 % |
24-10-2024 09:15:00 Thursday |
236.95 240.35 |
240.55 | 236.7 | 35722 |
| 940 | -0.4 -0.17 % |
23-10-2024 15:15:00 Wednesday |
237.95 237.55 |
238.35 | 237.15 | 30822 |
| 941 | 1.3 0.55 % |
23-10-2024 14:15:00 Wednesday |
236.9 238.2 |
239.9 | 236.5 | 76458 |
| 942 | 3.25 1.39 % |
23-10-2024 13:15:00 Wednesday |
233.75 237 |
237.9 | 233.5 | 48934 |
| 943 | -1.15 -0.49 % |
23-10-2024 12:15:00 Wednesday |
234.75 233.6 |
234.9 | 233 | 127327 |
| 944 | 1.1 0.47 % |
23-10-2024 11:15:00 Wednesday |
233.4 234.5 |
235 | 232.8 | 69533 |
| 945 | 0.6 0.26 % |
23-10-2024 10:15:00 Wednesday |
232.85 233.45 |
235.5 | 232.05 | 58475 |
| 946 | -0.8 -0.34 % |
23-10-2024 09:15:00 Wednesday |
233.95 233.15 |
234.8 | 229.15 | 101701 |
| 947 | 0.2 0.09 % |
22-10-2024 15:15:00 Tuesday |
233.2 233.4 |
233.85 | 233.2 | 37506 |
| 948 | -2.9 -1.23 % |
22-10-2024 14:15:00 Tuesday |
236.3 233.4 |
236.45 | 233.1 | 70593 |
| 949 | 0.2 0.08 % |
22-10-2024 13:15:00 Tuesday |
236.1 236.3 |
237.25 | 234.7 | 59996 |
| 950 | -1.9 -0.8 % |
22-10-2024 12:15:00 Tuesday |
237.75 235.85 |
238.4 | 235.3 | 51607 |
| 951 | -2.15 -0.9 % |
22-10-2024 11:15:00 Tuesday |
240.1 237.95 |
240.1 | 237.95 | 30286 |
| 952 | -2.2 -0.91 % |
22-10-2024 10:15:00 Tuesday |
242.2 240 |
242.4 | 239.6 | 37816 |
| 953 | -2.5 -1.02 % |
22-10-2024 09:15:00 Tuesday |
245 242.5 |
245.05 | 241.4 | 61727 |
| 954 | -0.7 -0.28 % |
21-10-2024 15:15:00 Monday |
245.7 245 |
246.3 | 244.95 | 85368 |
| 955 | 0.4 0.16 % |
21-10-2024 14:15:00 Monday |
245.3 245.7 |
246.7 | 244.85 | 198702 |
| 956 | -0.7 -0.28 % |
21-10-2024 13:15:00 Monday |
246 245.3 |
246.9 | 245.25 | 31610 |
| 957 | -0.25 -0.1 % |
21-10-2024 12:15:00 Monday |
246.25 246 |
246.65 | 244.95 | 52482 |
| 958 | -1.2 -0.48 % |
21-10-2024 11:15:00 Monday |
247.45 246.25 |
247.7 | 246.2 | 42569 |
| 959 | -0.05 -0.02 % |
21-10-2024 10:15:00 Monday |
247.8 247.75 |
248.6 | 247 | 312281 |
| 960 | 0.2 0.08 % |
21-10-2024 09:15:00 Monday |
247.45 247.65 |
251.15 | 246.9 | 192509 |
| 961 | -0.3 -0.12 % |
18-10-2024 15:15:00 Friday |
247.65 247.35 |
248 | 247.1 | 39076 |
| 962 | 0.9 0.36 % |
18-10-2024 14:15:00 Friday |
246.8 247.7 |
248.7 | 246.4 | 103155 |
| 963 | 1.8 0.74 % |
18-10-2024 13:15:00 Friday |
244.75 246.55 |
246.9 | 244.7 | 55851 |
| 964 | 0.7 0.29 % |
18-10-2024 12:15:00 Friday |
244.05 244.75 |
245.5 | 244.05 | 24034 |
| 965 | 1.1 0.45 % |
18-10-2024 11:15:00 Friday |
242.95 244.05 |
244.9 | 242.7 | 41600 |
| 966 | 0.1 0.04 % |
18-10-2024 10:15:00 Friday |
243 243.1 |
244.6 | 242.8 | 124380 |
| 967 | 1.25 0.52 % |
18-10-2024 09:15:00 Friday |
241.75 243 |
243.1 | 238 | 63831 |
| 968 | -0.55 -0.23 % |
17-10-2024 15:15:00 Thursday |
242.25 241.7 |
242.35 | 241.5 | 11931 |
| 969 | 0.9 0.37 % |
17-10-2024 14:15:00 Thursday |
241.2 242.1 |
242.5 | 241 | 34400 |
| 970 | -1.65 -0.68 % |
17-10-2024 13:15:00 Thursday |
242.85 241.2 |
243.5 | 241 | 16272 |
| 971 | 1.25 0.52 % |
17-10-2024 12:15:00 Thursday |
241.55 242.8 |
243 | 241.35 | 45938 |
| 972 | 0.85 0.35 % |
17-10-2024 11:15:00 Thursday |
240.85 241.7 |
241.7 | 240.1 | 16111 |
| 973 | -0.45 -0.19 % |
17-10-2024 10:15:00 Thursday |
241.15 240.7 |
241.75 | 239.85 | 33751 |
| 974 | -2.25 -0.92 % |
17-10-2024 09:15:00 Thursday |
243.4 241.15 |
245 | 240 | 85983 |
| 975 | -0.6 -0.25 % |
16-10-2024 15:15:00 Wednesday |
244.1 243.5 |
244.8 | 243.5 | 24080 |
| 976 | 1.05 0.43 % |
16-10-2024 14:15:00 Wednesday |
243.05 244.1 |
244.35 | 242.9 | 56014 |
| 977 | -0.85 -0.35 % |
16-10-2024 13:15:00 Wednesday |
244 243.15 |
244 | 242.8 | 16217 |
| 978 | 0 0 % |
16-10-2024 12:15:00 Wednesday |
243.9 243.9 |
244.2 | 243.8 | 8535 |
| 979 | 0.75 0.31 % |
16-10-2024 11:15:00 Wednesday |
243.15 243.9 |
244.45 | 243 | 45499 |
| 980 | -0.85 -0.35 % |
16-10-2024 10:15:00 Wednesday |
244.15 243.3 |
244.3 | 243.05 | 45214 |
| 981 | 0.5 0.21 % |
16-10-2024 09:15:00 Wednesday |
243.85 244.35 |
245.5 | 243.75 | 94956 |
| 982 | -0.1 -0.04 % |
15-10-2024 15:15:00 Tuesday |
244.25 244.15 |
244.5 | 244 | 29533 |
| 983 | 1.2 0.49 % |
15-10-2024 14:15:00 Tuesday |
243 244.2 |
244.65 | 242.8 | 52853 |
| 984 | 0.45 0.19 % |
15-10-2024 13:15:00 Tuesday |
242.6 243.05 |
243.25 | 242.25 | 23931 |
| 985 | -2.6 -1.06 % |
15-10-2024 12:15:00 Tuesday |
245.2 242.6 |
245.35 | 242.55 | 44412 |
| 986 | 0.55 0.22 % |
15-10-2024 11:15:00 Tuesday |
244.7 245.25 |
245.7 | 244.5 | 31014 |
| 987 | -1.05 -0.43 % |
15-10-2024 10:15:00 Tuesday |
245.75 244.7 |
246.25 | 244.55 | 47448 |
| 988 | 0.8 0.33 % |
15-10-2024 09:15:00 Tuesday |
245 245.8 |
248.05 | 245 | 133875 |
| 989 | 0.7 0.29 % |
14-10-2024 15:15:00 Monday |
244.55 245.25 |
245.5 | 244.1 | 45889 |
| 990 | 1.05 0.43 % |
14-10-2024 14:15:00 Monday |
243.6 244.65 |
245 | 243.4 | 181505 |
| 991 | 0.15 0.06 % |
14-10-2024 13:15:00 Monday |
243.4 243.55 |
243.85 | 243.15 | 10089 |
| 992 | 0 0 % |
14-10-2024 12:15:00 Monday |
243.55 243.55 |
244.05 | 242.9 | 17438 |
| 993 | -0.5 -0.2 % |
14-10-2024 11:15:00 Monday |
244.05 243.55 |
244.4 | 243.45 | 13632 |
| 994 | 0 0 % |
14-10-2024 10:15:00 Monday |
244.15 244.15 |
244.4 | 243.75 | 19072 |
| 995 | -0.55 -0.23 % |
14-10-2024 09:15:00 Monday |
244.35 243.8 |
245.15 | 242.55 | 42870 |
| 996 | 0.3 0.12 % |
11-10-2024 15:15:00 Friday |
242.35 242.65 |
242.8 | 242 | 49820 |
| 997 | -0.3 -0.12 % |
11-10-2024 14:15:00 Friday |
242.6 242.3 |
243.15 | 242.1 | 68434 |
| 998 | -0.35 -0.14 % |
11-10-2024 13:15:00 Friday |
243 242.65 |
243.45 | 242.4 | 38736 |
| 999 | -0.05 -0.02 % |
11-10-2024 12:15:00 Friday |
243.05 243 |
243.7 | 242.7 | 40454 |
| 1000 | -1.85 -0.76 % |
11-10-2024 11:15:00 Friday |
244.9 243.05 |
245.25 | 242.85 | 110544 |
| 1001 | -2.9 -1.17 % |
11-10-2024 10:15:00 Friday |
247.8 244.9 |
248.1 | 244.75 | 91374 |
| 1002 | 0.9 0.36 % |
11-10-2024 09:15:00 Friday |
247 247.9 |
248.1 | 245.6 | 108266 |
| 1003 | -0.95 -0.39 % |
10-10-2024 15:15:00 Thursday |
246.75 245.8 |
246.75 | 245 | 39045 |
| 1004 | -1.75 -0.71 % |
10-10-2024 14:15:00 Thursday |
248.2 246.45 |
248.45 | 246.25 | 37443 |
| 1005 | -0.1 -0.04 % |
10-10-2024 13:15:00 Thursday |
248.4 248.3 |
248.7 | 247.4 | 23298 |
| 1006 | -0.95 -0.38 % |
10-10-2024 12:15:00 Thursday |
249.2 248.25 |
250.1 | 248.25 | 22335 |
| 1007 | -1.05 -0.42 % |
10-10-2024 11:15:00 Thursday |
250.2 249.15 |
250.5 | 248.95 | 107043 |
| 1008 | -1.55 -0.62 % |
10-10-2024 10:15:00 Thursday |
251.7 250.15 |
252 | 250.15 | 143114 |
| 1009 | 5.1 2.07 % |
10-10-2024 09:15:00 Thursday |
246.55 251.65 |
251.95 | 246.25 | 136099 |
| 1010 | 0.15 0.06 % |
09-10-2024 15:15:00 Wednesday |
246.75 246.9 |
247.2 | 246.3 | 42598 |
| 1011 | 1.1 0.45 % |
09-10-2024 14:15:00 Wednesday |
245.6 246.7 |
246.75 | 245.1 | 97225 |
| 1012 | 0.1 0.04 % |
09-10-2024 13:15:00 Wednesday |
245.55 245.65 |
245.9 | 245 | 33297 |
| 1013 | 0.25 0.1 % |
09-10-2024 12:15:00 Wednesday |
245.25 245.5 |
245.9 | 244.95 | 40740 |
| 1014 | -3.05 -1.23 % |
09-10-2024 11:15:00 Wednesday |
248.25 245.2 |
248.25 | 244.6 | 95726 |
| 1015 | -0.9 -0.36 % |
09-10-2024 10:15:00 Wednesday |
248.95 248.05 |
249.9 | 246.7 | 99777 |
| 1016 | 1.15 0.46 % |
09-10-2024 09:15:00 Wednesday |
248.05 249.2 |
250.3 | 244.75 | 256316 |
| 1017 | -0.35 -0.14 % |
08-10-2024 15:15:00 Tuesday |
247.7 247.35 |
248.2 | 247.15 | 43784 |
| 1018 | 0.1 0.04 % |
08-10-2024 14:15:00 Tuesday |
247.5 247.6 |
248.55 | 245.9 | 26632 |
| 1019 | 1.2 0.49 % |
08-10-2024 13:15:00 Tuesday |
246.1 247.3 |
247.3 | 245.7 | 10675 |
| 1020 | -0.4 -0.16 % |
08-10-2024 12:15:00 Tuesday |
246.6 246.2 |
247.2 | 244.1 | 107757 |
| 1021 | -0.15 -0.06 % |
08-10-2024 11:15:00 Tuesday |
246.75 246.6 |
248.7 | 246.1 | 118280 |
| 1022 | 2.95 1.21 % |
08-10-2024 10:15:00 Tuesday |
243.65 246.6 |
246.6 | 243.35 | 97374 |
| 1023 | 1.3 0.54 % |
08-10-2024 09:15:00 Tuesday |
242.1 243.4 |
244.7 | 240.9 | 188757 |
| 1024 | 1.5 0.62 % |
07-10-2024 15:15:00 Monday |
242.1 243.6 |
243.8 | 241.8 | 38460 |
| 1025 | 0.95 0.39 % |
07-10-2024 14:15:00 Monday |
241.15 242.1 |
246.05 | 239.9 | 346094 |
| 1026 | -1.55 -0.64 % |
07-10-2024 13:15:00 Monday |
242.7 241.15 |
243.2 | 239 | 312274 |
| 1027 | -2 -0.82 % |
07-10-2024 12:15:00 Monday |
244.6 242.6 |
245.2 | 242.25 | 83752 |
| 1028 | -0.25 -0.1 % |
07-10-2024 11:15:00 Monday |
245 244.75 |
247.8 | 242.6 | 125823 |
| 1029 | -4.7 -1.88 % |
07-10-2024 10:15:00 Monday |
249.7 245 |
250.25 | 242.65 | 126436 |
| 1030 | -1.55 -0.62 % |
07-10-2024 09:15:00 Monday |
251.35 249.8 |
253.2 | 248.8 | 131791 |
| 1031 | -0.05 -0.02 % |
04-10-2024 15:15:00 Friday |
250.55 250.5 |
251 | 249.9 | 35098 |
| 1032 | -1.45 -0.58 % |
04-10-2024 14:15:00 Friday |
251.95 250.5 |
252.35 | 249.85 | 144128 |
| 1033 | -1.2 -0.47 % |
04-10-2024 13:15:00 Friday |
253.15 251.95 |
254.25 | 251.35 | 118981 |
| 1034 | -1.3 -0.51 % |
04-10-2024 12:15:00 Friday |
254.4 253.1 |
255.65 | 253.05 | 247083 |
| 1035 | 1.6 0.63 % |
04-10-2024 11:15:00 Friday |
252.9 254.5 |
255.35 | 252.4 | 218795 |
| 1036 | 2.75 1.1 % |
04-10-2024 10:15:00 Friday |
250.05 252.8 |
252.9 | 249.3 | 275571 |
| 1037 | 2.95 1.19 % |
04-10-2024 09:15:00 Friday |
247.05 250 |
251.85 | 244.3 | 281598 |
| 1038 | -0.85 -0.35 % |
03-10-2024 15:15:00 Thursday |
245.5 244.65 |
245.6 | 243.75 | 42117 |
| 1039 | 0.1 0.04 % |
03-10-2024 14:15:00 Thursday |
245.25 245.35 |
246.1 | 243.4 | 101867 |
| 1040 | -0.95 -0.39 % |
03-10-2024 13:15:00 Thursday |
245.95 245 |
245.95 | 244.05 | 141232 |
| 1041 | -0.45 -0.18 % |
03-10-2024 12:15:00 Thursday |
246.25 245.8 |
247.3 | 245.8 | 77485 |
| 1042 | -1.9 -0.77 % |
03-10-2024 11:15:00 Thursday |
248.2 246.3 |
248.45 | 245.95 | 87848 |
| 1043 | -0.95 -0.38 % |
03-10-2024 10:15:00 Thursday |
249.2 248.25 |
249.2 | 247.7 | 54534 |
| 1044 | 4.9 2.01 % |
03-10-2024 09:15:00 Thursday |
244.05 248.95 |
249.65 | 244.05 | 238158 |
| 1045 | -0.25 -0.1 % |
01-10-2024 15:15:00 Tuesday |
249 248.75 |
249.3 | 248.15 | 11079 |
| 1046 | -0.7 -0.28 % |
01-10-2024 14:15:00 Tuesday |
249.65 248.95 |
249.75 | 248.35 | 17669 |
| 1047 | 0.95 0.38 % |
01-10-2024 13:15:00 Tuesday |
248.75 249.7 |
249.95 | 248.35 | 22972 |
| 1048 | -0.25 -0.1 % |
01-10-2024 12:15:00 Tuesday |
249.05 248.8 |
249.45 | 248.2 | 25383 |
| 1049 | -0.3 -0.12 % |
01-10-2024 11:15:00 Tuesday |
249.35 249.05 |
249.65 | 248.8 | 18836 |
| 1050 | -0.15 -0.06 % |
01-10-2024 10:15:00 Tuesday |
249.55 249.4 |
249.95 | 248.25 | 39665 |
| 1051 | -0.55 -0.22 % |
01-10-2024 09:15:00 Tuesday |
250.05 249.5 |
251.5 | 249 | 89197 |
| 1052 | -1.3 -0.52 % |
30-09-2024 15:15:00 Monday |
247.8 246.5 |
249.35 | 246.25 | 101052 |
| 1053 | -1.55 -0.62 % |
30-09-2024 14:15:00 Monday |
249.35 247.8 |
249.7 | 247.25 | 431935 |
| 1054 | -1.85 -0.74 % |
30-09-2024 13:15:00 Monday |
251.25 249.4 |
251.25 | 248.8 | 50818 |
| 1055 | 0.75 0.3 % |
30-09-2024 12:15:00 Monday |
250.45 251.2 |
251.6 | 250.1 | 240929 |
| 1056 | 0.5 0.2 % |
30-09-2024 11:15:00 Monday |
250 250.5 |
251.05 | 249.4 | 56504 |
| 1057 | 1.85 0.75 % |
30-09-2024 10:15:00 Monday |
248.15 250 |
250.3 | 247.65 | 45607 |
| 1058 | -0.8 -0.32 % |
30-09-2024 09:15:00 Monday |
248.8 248 |
250.15 | 247.3 | 101473 |
| 1059 | -1.7 -0.68 % |
27-09-2024 15:15:00 Friday |
249.8 248.1 |
250 | 248.1 | 40722 |
| 1060 | 2.3 0.93 % |
27-09-2024 14:15:00 Friday |
247.4 249.7 |
250 | 247.4 | 96146 |
| 1061 | 0.05 0.02 % |
27-09-2024 13:15:00 Friday |
247.2 247.25 |
247.45 | 246.35 | 40117 |
| 1062 | -0.75 -0.3 % |
27-09-2024 12:15:00 Friday |
248 247.25 |
248.4 | 247.25 | 35215 |
| 1063 | 0.2 0.08 % |
27-09-2024 11:15:00 Friday |
247.6 247.8 |
248.1 | 246.8 | 40070 |
| 1064 | 1.4 0.57 % |
27-09-2024 10:15:00 Friday |
246.15 247.55 |
248.55 | 246.1 | 83239 |
| 1065 | 1.2 0.49 % |
27-09-2024 09:15:00 Friday |
244.95 246.15 |
247 | 244.7 | 92941 |
| 1066 | 0.35 0.14 % |
26-09-2024 15:15:00 Thursday |
244.65 245 |
245.9 | 244.65 | 59732 |
| 1067 | -0.3 -0.12 % |
26-09-2024 14:15:00 Thursday |
245 244.7 |
245.1 | 244.15 | 62663 |
| 1068 | 1.3 0.53 % |
26-09-2024 13:15:00 Thursday |
243.85 245.15 |
245.2 | 243.55 | 73811 |
| 1069 | -0.25 -0.1 % |
26-09-2024 12:15:00 Thursday |
244.1 243.85 |
244.45 | 243.35 | 31354 |
| 1070 | -0.5 -0.2 % |
26-09-2024 11:15:00 Thursday |
244.6 244.1 |
244.6 | 243.8 | 32526 |
| 1071 | 1.4 0.58 % |
26-09-2024 10:15:00 Thursday |
243.2 244.6 |
245.45 | 243.1 | 117854 |
| 1072 | -0.4 -0.16 % |
26-09-2024 09:15:00 Thursday |
243.6 243.2 |
244.35 | 241.75 | 154094 |
| 1073 | -0.3 -0.12 % |
25-09-2024 15:15:00 Wednesday |
243.3 243 |
243.5 | 242.7 | 18370 |
| 1074 | 0.35 0.14 % |
25-09-2024 14:15:00 Wednesday |
242.95 243.3 |
243.7 | 242.2 | 85430 |
| 1075 | 1.6 0.66 % |
25-09-2024 13:15:00 Wednesday |
241.25 242.85 |
243.2 | 241.15 | 62346 |
| 1076 | -0.2 -0.08 % |
25-09-2024 12:15:00 Wednesday |
241.45 241.25 |
241.75 | 240.7 | 410721 |
| 1077 | 0 0 % |
25-09-2024 11:15:00 Wednesday |
241.15 241.15 |
242.3 | 240.55 | 569135 |
| 1078 | -0.65 -0.27 % |
25-09-2024 10:15:00 Wednesday |
241.65 241 |
242.1 | 241 | 31372 |
| 1079 | -2.1 -0.86 % |
25-09-2024 09:15:00 Wednesday |
243.65 241.55 |
245.1 | 241.45 | 140911 |
| 1080 | 0 0 % |
24-09-2024 15:15:00 Tuesday |
243.75 243.75 |
243.95 | 243.35 | 15685 |
| 1081 | -1.55 -0.63 % |
24-09-2024 14:15:00 Tuesday |
245.25 243.7 |
245.4 | 243.35 | 60605 |
| 1082 | 0.25 0.1 % |
24-09-2024 13:15:00 Tuesday |
245.05 245.3 |
245.3 | 244.7 | 51093 |
| 1083 | -0.7 -0.28 % |
24-09-2024 12:15:00 Tuesday |
245.95 245.25 |
246.3 | 244.95 | 42843 |
| 1084 | 1.65 0.68 % |
24-09-2024 11:15:00 Tuesday |
244.2 245.85 |
247 | 244.15 | 135615 |
| 1085 | 0.45 0.18 % |
24-09-2024 10:15:00 Tuesday |
243.5 243.95 |
244.2 | 243.2 | 39874 |
| 1086 | -0.9 -0.37 % |
24-09-2024 09:15:00 Tuesday |
244.5 243.6 |
245.55 | 242 | 153315 |
| 1087 | -0.85 -0.35 % |
23-09-2024 15:15:00 Monday |
244.85 244 |
244.85 | 243.85 | 59356 |
| 1088 | 0.1 0.04 % |
23-09-2024 14:15:00 Monday |
244.75 244.85 |
245.35 | 244.4 | 264542 |
| 1089 | 0.45 0.18 % |
23-09-2024 13:15:00 Monday |
244.25 244.7 |
244.75 | 244 | 49862 |
| 1090 | 1.2 0.49 % |
23-09-2024 12:15:00 Monday |
243.05 244.25 |
244.6 | 242.9 | 87041 |
| 1091 | -1.2 -0.49 % |
23-09-2024 11:15:00 Monday |
244.25 243.05 |
244.9 | 242.5 | 54526 |
| 1092 | 4.2 1.75 % |
23-09-2024 10:15:00 Monday |
240.1 244.3 |
244.7 | 239.3 | 209806 |
| 1093 | 3.05 1.29 % |
23-09-2024 09:15:00 Monday |
237.05 240.1 |
240.4 | 236 | 101730 |
| 1094 | 0.1 0.04 % |
20-09-2024 15:15:00 Friday |
235.35 235.45 |
235.8 | 235.05 | 39670 |
| 1095 | -0.9 -0.38 % |
20-09-2024 14:15:00 Friday |
236.4 235.5 |
236.6 | 235.05 | 75261 |
| 1096 | -0.9 -0.38 % |
20-09-2024 13:15:00 Friday |
237.35 236.45 |
238.2 | 235.4 | 87807 |
| 1097 | -1.1 -0.46 % |
20-09-2024 12:15:00 Friday |
238.45 237.35 |
239.25 | 237.35 | 59574 |
| 1098 | -0.4 -0.17 % |
20-09-2024 11:15:00 Friday |
238.9 238.5 |
238.9 | 237.9 | 139001 |
| 1099 | 1.35 0.57 % |
20-09-2024 10:15:00 Friday |
237.55 238.9 |
239.5 | 237.2 | 370486 |
| 1100 | -0.8 -0.34 % |
20-09-2024 09:15:00 Friday |
238.2 237.4 |
238.55 | 236.5 | 98756 |
| 1101 | 0.8 0.34 % |
19-09-2024 15:15:00 Thursday |
236.25 237.05 |
237.3 | 235.75 | 114144 |
| 1102 | 1.5 0.64 % |
19-09-2024 14:15:00 Thursday |
234.5 236 |
236 | 234.2 | 19172 |
| 1103 | 0.5 0.21 % |
19-09-2024 13:15:00 Thursday |
234 234.5 |
234.85 | 233.85 | 59270 |
| 1104 | 0.6 0.26 % |
19-09-2024 12:15:00 Thursday |
233.2 233.8 |
235 | 232.5 | 27411 |
| 1105 | -2.2 -0.93 % |
19-09-2024 11:15:00 Thursday |
235.3 233.1 |
235.4 | 231.05 | 122795 |
| 1106 | -1.45 -0.61 % |
19-09-2024 10:15:00 Thursday |
236.8 235.35 |
237.85 | 234.8 | 79788 |
| 1107 | -2.95 -1.23 % |
19-09-2024 09:15:00 Thursday |
239.75 236.8 |
241.65 | 236.8 | 110051 |
| 1108 | -0.35 -0.15 % |
18-09-2024 15:15:00 Wednesday |
237.9 237.55 |
238 | 237.15 | 28111 |
| 1109 | -0.85 -0.36 % |
18-09-2024 14:15:00 Wednesday |
238.75 237.9 |
238.85 | 237.45 | 54965 |
| 1110 | -0.75 -0.31 % |
18-09-2024 13:15:00 Wednesday |
239.5 238.75 |
239.95 | 238.55 | 48931 |
| 1111 | -0.55 -0.23 % |
18-09-2024 12:15:00 Wednesday |
240.1 239.55 |
240.9 | 239.35 | 61363 |
| 1112 | 0.4 0.17 % |
18-09-2024 11:15:00 Wednesday |
239.6 240 |
240.15 | 239.3 | 31182 |
| 1113 | -0.05 -0.02 % |
18-09-2024 10:15:00 Wednesday |
239.6 239.55 |
240.65 | 238.75 | 73791 |
| 1114 | 0.2 0.08 % |
18-09-2024 09:15:00 Wednesday |
239.4 239.6 |
240.5 | 238.25 | 68937 |
| 1115 | -0.75 -0.31 % |
17-09-2024 15:15:00 Tuesday |
239.65 238.9 |
239.85 | 238.8 | 23360 |
| 1116 | -0.55 -0.23 % |
17-09-2024 14:15:00 Tuesday |
240.15 239.6 |
240.4 | 239.25 | 33415 |
| 1117 | 0.05 0.02 % |
17-09-2024 13:15:00 Tuesday |
240.25 240.3 |
240.45 | 239.75 | 23933 |
| 1118 | 0.45 0.19 % |
17-09-2024 12:15:00 Tuesday |
239.65 240.1 |
240.55 | 239.5 | 18827 |
| 1119 | 0.55 0.23 % |
17-09-2024 11:15:00 Tuesday |
239.05 239.6 |
240.15 | 239 | 276217 |
| 1120 | 0.45 0.19 % |
17-09-2024 10:15:00 Tuesday |
238.6 239.05 |
239.35 | 238.3 | 113716 |
| 1121 | -1.4 -0.58 % |
17-09-2024 09:15:00 Tuesday |
240 238.6 |
240.15 | 238.25 | 60208 |
| 1122 | 0.75 0.31 % |
16-09-2024 15:15:00 Monday |
239.1 239.85 |
239.85 | 238.85 | 32358 |
| 1123 | -0.9 -0.38 % |
16-09-2024 14:15:00 Monday |
240 239.1 |
240 | 238.55 | 246881 |
| 1124 | -0.2 -0.08 % |
16-09-2024 13:15:00 Monday |
240.2 240 |
240.2 | 239.6 | 29170 |
| 1125 | 0.3 0.13 % |
16-09-2024 12:15:00 Monday |
239.85 240.15 |
240.4 | 239.8 | 13875 |
| 1126 | -0.6 -0.25 % |
16-09-2024 11:15:00 Monday |
240.55 239.95 |
240.75 | 239.7 | 322200 |
| 1127 | 0.25 0.1 % |
16-09-2024 10:15:00 Monday |
240.3 240.55 |
240.9 | 238.9 | 654392 |
| 1128 | -0.45 -0.19 % |
16-09-2024 09:15:00 Monday |
240.75 240.3 |
242 | 239.95 | 92465 |
| 1129 | 0.1 0.04 % |
13-09-2024 15:15:00 Friday |
239.3 239.4 |
239.65 | 239.15 | 1489745 |
| 1130 | -0.5 -0.21 % |
13-09-2024 14:15:00 Friday |
239.8 239.3 |
240.4 | 239.05 | 591108 |
| 1131 | -0.45 -0.19 % |
13-09-2024 13:15:00 Friday |
240.3 239.85 |
241.1 | 239.2 | 79516 |
| 1132 | 3 1.26 % |
13-09-2024 12:15:00 Friday |
237.35 240.35 |
240.85 | 237.1 | 159801 |
| 1133 | -1.35 -0.57 % |
13-09-2024 11:15:00 Friday |
238.65 237.3 |
238.65 | 236.8 | 74074 |
| 1134 | 0.6 0.25 % |
13-09-2024 10:15:00 Friday |
238.1 238.7 |
238.75 | 237.6 | 48574 |
| 1135 | -0.15 -0.06 % |
13-09-2024 09:15:00 Friday |
238.35 238.2 |
239.05 | 237 | 115891 |
| 1136 | -0.5 -0.21 % |
12-09-2024 15:15:00 Thursday |
237.3 236.8 |
237.55 | 236.8 | 34034 |
| 1137 | 1 0.42 % |
12-09-2024 14:15:00 Thursday |
236.25 237.25 |
237.9 | 236.1 | 57236 |
| 1138 | -0.15 -0.06 % |
12-09-2024 13:15:00 Thursday |
236.25 236.1 |
236.7 | 236.05 | 19020 |
| 1139 | 0.8 0.34 % |
12-09-2024 12:15:00 Thursday |
235.45 236.25 |
236.5 | 235 | 21543 |
| 1140 | 0.9 0.38 % |
12-09-2024 11:15:00 Thursday |
234.25 235.15 |
235.45 | 233.2 | 55163 |
| 1141 | 0.4 0.17 % |
12-09-2024 10:15:00 Thursday |
233.7 234.1 |
234.45 | 233.3 | 22622 |
| 1142 | -1.55 -0.66 % |
12-09-2024 09:15:00 Thursday |
235.25 233.7 |
236.35 | 233.6 | 35390 |
| 1143 | 0.1 0.04 % |
11-09-2024 15:15:00 Wednesday |
232.65 232.75 |
233 | 232.5 | 26146 |
| 1144 | -0.65 -0.28 % |
11-09-2024 14:15:00 Wednesday |
233.4 232.75 |
233.45 | 231.8 | 73150 |
| 1145 | -2.1 -0.89 % |
11-09-2024 13:15:00 Wednesday |
235.5 233.4 |
235.55 | 233.35 | 60501 |
| 1146 | 0 0 % |
11-09-2024 12:15:00 Wednesday |
235.5 235.5 |
236.1 | 235.25 | 14923 |
| 1147 | -1.05 -0.44 % |
11-09-2024 11:15:00 Wednesday |
236.55 235.5 |
236.6 | 235.25 | 41239 |
| 1148 | 0.7 0.3 % |
11-09-2024 10:15:00 Wednesday |
235.95 236.65 |
237 | 235.45 | 37768 |
| 1149 | -0.15 -0.06 % |
11-09-2024 09:15:00 Wednesday |
236 235.85 |
237.2 | 233.9 | 120234 |
| 1150 | -0.1 -0.04 % |
10-09-2024 15:15:00 Tuesday |
235.8 235.7 |
236 | 235.55 | 18862 |
| 1151 | -0.7 -0.3 % |
10-09-2024 14:15:00 Tuesday |
236.45 235.75 |
236.75 | 235.1 | 29342 |
| 1152 | 0.45 0.19 % |
10-09-2024 13:15:00 Tuesday |
236.05 236.5 |
236.85 | 235.85 | 18922 |
| 1153 | -0.15 -0.06 % |
10-09-2024 12:15:00 Tuesday |
236.1 235.95 |
237.1 | 235.65 | 180256 |
| 1154 | 0.95 0.4 % |
10-09-2024 11:15:00 Tuesday |
235.4 236.35 |
236.5 | 235.1 | 315442 |
| 1155 | -0.05 -0.02 % |
10-09-2024 10:15:00 Tuesday |
235.55 235.5 |
236.6 | 235.1 | 25142 |
| 1156 | -1.95 -0.82 % |
10-09-2024 09:15:00 Tuesday |
237.55 235.6 |
237.55 | 235.25 | 71555 |
| 1157 | 0.55 0.23 % |
09-09-2024 15:15:00 Monday |
235.3 235.85 |
236 | 235.05 | 63762 |
| 1158 | 1.5 0.64 % |
09-09-2024 14:15:00 Monday |
233.8 235.3 |
237.2 | 233.8 | 157718 |
| 1159 | 1.25 0.54 % |
09-09-2024 13:15:00 Monday |
232.45 233.7 |
234.45 | 232.1 | 165736 |
| 1160 | -0.55 -0.24 % |
09-09-2024 12:15:00 Monday |
233 232.45 |
233.6 | 232.2 | 132270 |
| 1161 | -0.75 -0.32 % |
09-09-2024 11:15:00 Monday |
234 233.25 |
235.15 | 233.05 | 101212 |
| 1162 | 2.05 0.88 % |
09-09-2024 10:15:00 Monday |
231.8 233.85 |
234.2 | 231.7 | 170925 |
| 1163 | -4.2 -1.78 % |
09-09-2024 09:15:00 Monday |
236 231.8 |
236.1 | 231.55 | 251433 |
| 1164 | 0.25 0.11 % |
06-09-2024 15:15:00 Friday |
235.75 236 |
236.1 | 235.2 | 42517 |
| 1165 | -2.4 -1.01 % |
06-09-2024 14:15:00 Friday |
238 235.6 |
238.1 | 235.15 | 97049 |
| 1166 | -0.3 -0.13 % |
06-09-2024 13:15:00 Friday |
238.4 238.1 |
239.1 | 237.95 | 33921 |
| 1167 | -1.05 -0.44 % |
06-09-2024 12:15:00 Friday |
239.5 238.45 |
239.8 | 237.6 | 28771 |
| 1168 | 1.7 0.71 % |
06-09-2024 11:15:00 Friday |
237.85 239.55 |
239.7 | 237.8 | 36701 |
| 1169 | -2.25 -0.94 % |
06-09-2024 10:15:00 Friday |
240.2 237.95 |
240.3 | 237.6 | 443722 |
| 1170 | -3.65 -1.5 % |
06-09-2024 09:15:00 Friday |
243.95 240.3 |
244 | 239.5 | 100686 |
| 1171 | 0.2 0.08 % |
05-09-2024 15:15:00 Thursday |
243.8 244 |
244.2 | 243.5 | 28575 |
| 1172 | 0.15 0.06 % |
05-09-2024 14:15:00 Thursday |
243.7 243.85 |
244.25 | 243.55 | 151656 |
| 1173 | 0.25 0.1 % |
05-09-2024 13:15:00 Thursday |
243.5 243.75 |
244.3 | 243.5 | 24735 |
| 1174 | -0.15 -0.06 % |
05-09-2024 12:15:00 Thursday |
243.65 243.5 |
244 | 243.05 | 27217 |
| 1175 | 1.35 0.56 % |
05-09-2024 11:15:00 Thursday |
242.3 243.65 |
243.75 | 242.1 | 200246 |
| 1176 | 0.3 0.12 % |
05-09-2024 10:15:00 Thursday |
242 242.3 |
243.4 | 240.9 | 120917 |
| 1177 | -3.25 -1.32 % |
05-09-2024 09:15:00 Thursday |
245.3 242.05 |
245.3 | 241.8 | 195855 |
| 1178 | -0.6 -0.25 % |
04-09-2024 15:15:00 Wednesday |
244 243.4 |
244.1 | 243 | 42827 |
| 1179 | -0.95 -0.39 % |
04-09-2024 14:15:00 Wednesday |
244.95 244 |
244.95 | 242.45 | 148851 |
| 1180 | -0.85 -0.35 % |
04-09-2024 13:15:00 Wednesday |
245.7 244.85 |
246.1 | 244.5 | 46967 |
| 1181 | 0.4 0.16 % |
04-09-2024 12:15:00 Wednesday |
245.2 245.6 |
245.75 | 245.1 | 31784 |
| 1182 | -0.3 -0.12 % |
04-09-2024 11:15:00 Wednesday |
245.5 245.2 |
245.95 | 244.9 | 385134 |
| 1183 | -0.6 -0.24 % |
04-09-2024 10:15:00 Wednesday |
246.15 245.55 |
246.6 | 244.5 | 122963 |
| 1184 | -1.15 -0.47 % |
04-09-2024 09:15:00 Wednesday |
247.15 246 |
249.05 | 245.6 | 139666 |
| 1185 | 0.2 0.08 % |
03-09-2024 15:15:00 Tuesday |
250.75 250.95 |
251.05 | 250.55 | 22370 |
| 1186 | -1.05 -0.42 % |
03-09-2024 14:15:00 Tuesday |
251.8 250.75 |
251.95 | 250.5 | 63371 |
| 1187 | -0.45 -0.18 % |
03-09-2024 13:15:00 Tuesday |
252.15 251.7 |
252.25 | 251.3 | 21572 |
| 1188 | -0.9 -0.36 % |
03-09-2024 12:15:00 Tuesday |
253 252.1 |
253.05 | 251.85 | 31395 |
| 1189 | 0.25 0.1 % |
03-09-2024 11:15:00 Tuesday |
252.8 253.05 |
253.65 | 252.5 | 43662 |
| 1190 | -0.3 -0.12 % |
03-09-2024 10:15:00 Tuesday |
253.15 252.85 |
253.35 | 252.1 | 75143 |
| 1191 | -0.55 -0.22 % |
03-09-2024 09:15:00 Tuesday |
253.75 253.2 |
254.6 | 252.75 | 94352 |
| 1192 | -0.25 -0.1 % |
02-09-2024 15:15:00 Monday |
254 253.75 |
254.2 | 253.4 | 83968 |
| 1193 | -0.1 -0.04 % |
02-09-2024 14:15:00 Monday |
253.95 253.85 |
255.9 | 253.5 | 506364 |
| 1194 | 3.75 1.5 % |
02-09-2024 13:15:00 Monday |
250.15 253.9 |
254.35 | 250.15 | 636657 |
| 1195 | -0.25 -0.1 % |
02-09-2024 12:15:00 Monday |
250.55 250.3 |
250.95 | 249.75 | 375022 |
| 1196 | 1.35 0.54 % |
02-09-2024 11:15:00 Monday |
249.25 250.6 |
251.2 | 249.1 | 228722 |
| 1197 | 0.85 0.34 % |
02-09-2024 10:15:00 Monday |
248.55 249.4 |
249.85 | 248.1 | 76302 |
| 1198 | -2.05 -0.82 % |
02-09-2024 09:15:00 Monday |
250.6 248.55 |
251.55 | 248.2 | 129694 |
| 1199 | -0.35 -0.14 % |
30-08-2024 15:15:00 Friday |
250.2 249.85 |
250.5 | 249.7 | 43333 |
| 1200 | -0.65 -0.26 % |
30-08-2024 14:15:00 Friday |
251.1 250.45 |
251.8 | 249.7 | 76665 |
| 1201 | -0.75 -0.3 % |
30-08-2024 13:15:00 Friday |
251.65 250.9 |
251.85 | 250.8 | 24342 |
| 1202 | -0.35 -0.14 % |
30-08-2024 12:15:00 Friday |
251.95 251.6 |
252.2 | 251.4 | 249106 |
| 1203 | -0.8 -0.32 % |
30-08-2024 11:15:00 Friday |
252.65 251.85 |
252.65 | 251.8 | 33307 |
| 1204 | -0.75 -0.3 % |
30-08-2024 10:15:00 Friday |
253.4 252.65 |
254 | 252.4 | 489133 |
| 1205 | 2.95 1.18 % |
30-08-2024 09:15:00 Friday |
250.15 253.1 |
253.65 | 250.15 | 145739 |
| 1206 | 0.05 0.02 % |
29-08-2024 15:15:00 Thursday |
250.1 250.15 |
250.5 | 249.7 | 25771 |
| 1207 | 1.15 0.46 % |
29-08-2024 14:15:00 Thursday |
249.05 250.2 |
250.4 | 247.65 | 100255 |
| 1208 | -0.8 -0.32 % |
29-08-2024 13:15:00 Thursday |
250.05 249.25 |
250.4 | 248.9 | 32313 |
| 1209 | 1 0.4 % |
29-08-2024 12:15:00 Thursday |
249.1 250.1 |
250.3 | 249.1 | 54745 |
| 1210 | -0.05 -0.02 % |
29-08-2024 11:15:00 Thursday |
249.25 249.2 |
249.3 | 248.85 | 334234 |
| 1211 | -0.85 -0.34 % |
29-08-2024 10:15:00 Thursday |
250 249.15 |
250.25 | 248.4 | 115124 |
| 1212 | 1.45 0.58 % |
29-08-2024 09:15:00 Thursday |
248.6 250.05 |
250.5 | 248.6 | 137988 |
| 1213 | -0.5 -0.2 % |
28-08-2024 15:15:00 Wednesday |
250.35 249.85 |
250.7 | 249.45 | 34666 |
| 1214 | 0.85 0.34 % |
28-08-2024 14:15:00 Wednesday |
249.35 250.2 |
250.45 | 248.05 | 1566991 |
| 1215 | -0.85 -0.34 % |
28-08-2024 13:15:00 Wednesday |
250.35 249.5 |
250.45 | 249.3 | 23486 |
| 1216 | -0.05 -0.02 % |
28-08-2024 12:15:00 Wednesday |
250.4 250.35 |
251.15 | 250.25 | 105050 |
| 1217 | 0 0 % |
28-08-2024 11:15:00 Wednesday |
250.45 250.45 |
250.55 | 250.15 | 18922 |
| 1218 | 0.4 0.16 % |
28-08-2024 10:15:00 Wednesday |
249.9 250.3 |
250.6 | 249.7 | 14802 |
| 1219 | -0.7 -0.28 % |
28-08-2024 09:15:00 Wednesday |
250.7 250 |
251.2 | 249.35 | 92447 |
| 1220 | 0 0 % |
27-08-2024 15:15:00 Tuesday |
251.05 251.05 |
251.7 | 250.7 | 19318 |
| 1221 | 0.05 0.02 % |
27-08-2024 14:15:00 Tuesday |
250.95 251 |
251.4 | 250.65 | 40367 |
| 1222 | 0.2 0.08 % |
27-08-2024 13:15:00 Tuesday |
250.7 250.9 |
251.3 | 250.6 | 25316 |
| 1223 | -1.15 -0.46 % |
27-08-2024 12:15:00 Tuesday |
251.8 250.65 |
251.8 | 250.5 | 40413 |
| 1224 | -0.1 -0.04 % |
27-08-2024 11:15:00 Tuesday |
251.85 251.75 |
252.15 | 251 | 54552 |
| 1225 | 0.6 0.24 % |
27-08-2024 10:15:00 Tuesday |
251.25 251.85 |
252.15 | 250.9 | 58956 |
| 1226 | -0.65 -0.26 % |
27-08-2024 09:15:00 Tuesday |
251.95 251.3 |
252.45 | 250.15 | 68719 |
| 1227 | 0.2 0.08 % |
26-08-2024 15:15:00 Monday |
251.3 251.5 |
251.5 | 251 | 27161 |
| 1228 | 0.15 0.06 % |
26-08-2024 14:15:00 Monday |
251.4 251.55 |
252 | 251.15 | 237289 |
| 1229 | -0.45 -0.18 % |
26-08-2024 13:15:00 Monday |
251.8 251.35 |
252.05 | 251.3 | 51326 |
| 1230 | -0.45 -0.18 % |
26-08-2024 12:15:00 Monday |
252.25 251.8 |
252.55 | 251.7 | 20593 |
| 1231 | 0.9 0.36 % |
26-08-2024 11:15:00 Monday |
251.45 252.35 |
252.5 | 250.95 | 48080 |
| 1232 | -1.55 -0.61 % |
26-08-2024 10:15:00 Monday |
253 251.45 |
253 | 251.25 | 33250 |
| 1233 | 0.1 0.04 % |
26-08-2024 09:15:00 Monday |
253 253.1 |
253.9 | 252.45 | 70243 |
| 1234 | 0.7 0.28 % |
23-08-2024 15:15:00 Friday |
252.25 252.95 |
252.95 | 251.8 | 17715 |
| 1235 | -0.7 -0.28 % |
23-08-2024 14:15:00 Friday |
252.9 252.2 |
253.25 | 252.2 | 79216 |
| 1236 | -0.25 -0.1 % |
23-08-2024 13:15:00 Friday |
253.2 252.95 |
253.3 | 252.75 | 14820 |
| 1237 | -0.25 -0.1 % |
23-08-2024 12:15:00 Friday |
253.6 253.35 |
254 | 253.15 | 13860 |
| 1238 | -0.1 -0.04 % |
23-08-2024 11:15:00 Friday |
253.85 253.75 |
255 | 253.7 | 97508 |
| 1239 | 1 0.4 % |
23-08-2024 10:15:00 Friday |
252.85 253.85 |
254.15 | 252.7 | 37892 |
| 1240 | -1.6 -0.63 % |
23-08-2024 09:15:00 Friday |
254.45 252.85 |
254.5 | 252.4 | 44587 |
| 1241 | -0.2 -0.08 % |
22-08-2024 15:15:00 Thursday |
254.15 253.95 |
254.25 | 253.55 | 28868 |
| 1242 | -0.55 -0.22 % |
22-08-2024 14:15:00 Thursday |
254.7 254.15 |
254.8 | 253.6 | 67150 |
| 1243 | 0.15 0.06 % |
22-08-2024 13:15:00 Thursday |
254.55 254.7 |
255.5 | 254.3 | 38312 |
| 1244 | -1.35 -0.53 % |
22-08-2024 12:15:00 Thursday |
255.75 254.4 |
255.95 | 254.25 | 94877 |
| 1245 | -0.6 -0.23 % |
22-08-2024 11:15:00 Thursday |
256.4 255.8 |
256.5 | 255.4 | 67365 |
| 1246 | 2 0.79 % |
22-08-2024 10:15:00 Thursday |
254.55 256.55 |
256.8 | 254.2 | 187818 |
| 1247 | 0.6 0.24 % |
22-08-2024 09:15:00 Thursday |
253.85 254.45 |
255.2 | 253.75 | 106107 |
| 1248 | -0.05 -0.02 % |
21-08-2024 15:15:00 Wednesday |
253.65 253.6 |
254.15 | 253.4 | 21403 |
| 1249 | 1.45 0.57 % |
21-08-2024 14:15:00 Wednesday |
252.2 253.65 |
253.7 | 251.1 | 72631 |
| 1250 | 0.35 0.14 % |
21-08-2024 13:15:00 Wednesday |
251.95 252.3 |
252.4 | 251.2 | 35334 |
| 1251 | -0.05 -0.02 % |
21-08-2024 12:15:00 Wednesday |
252.25 252.2 |
252.6 | 251.7 | 67282 |
| 1252 | 0.1 0.04 % |
21-08-2024 11:15:00 Wednesday |
252.25 252.35 |
253.95 | 252 | 20428 |
| 1253 | -0.5 -0.2 % |
21-08-2024 10:15:00 Wednesday |
252.85 252.35 |
253.3 | 252 | 18023 |
| 1254 | -2.5 -0.98 % |
21-08-2024 09:15:00 Wednesday |
255.4 252.9 |
255.4 | 252.85 | 91571 |
| 1255 | -0.45 -0.18 % |
20-08-2024 15:15:00 Tuesday |
254.2 253.75 |
255 | 253.5 | 1468136 |
| 1256 | 0.95 0.38 % |
20-08-2024 14:15:00 Tuesday |
253.3 254.25 |
254.75 | 252.85 | 2287370 |
| 1257 | -0.25 -0.1 % |
20-08-2024 13:15:00 Tuesday |
253.55 253.3 |
253.8 | 252.9 | 70432 |
| 1258 | 0.5 0.2 % |
20-08-2024 12:15:00 Tuesday |
253.05 253.55 |
254.3 | 252.95 | 666101 |
| 1259 | -0.3 -0.12 % |
20-08-2024 11:15:00 Tuesday |
253.3 253 |
253.85 | 252.35 | 198070 |
| 1260 | 1.25 0.5 % |
20-08-2024 10:15:00 Tuesday |
252.1 253.35 |
253.5 | 251.95 | 241615 |
| 1261 | 4.75 1.92 % |
20-08-2024 09:15:00 Tuesday |
247.35 252.1 |
252.5 | 247.05 | 409750 |
| 1262 | -0.15 -0.06 % |
19-08-2024 15:15:00 Monday |
247.4 247.25 |
247.7 | 247.05 | 86762 |
| 1263 | 0.3 0.12 % |
19-08-2024 14:15:00 Monday |
247.1 247.4 |
247.85 | 246.75 | 159471 |
| 1264 | -0.95 -0.38 % |
19-08-2024 13:15:00 Monday |
247.9 246.95 |
248.3 | 246.95 | 44673 |
| 1265 | -0.05 -0.02 % |
19-08-2024 12:15:00 Monday |
248.05 248 |
248.25 | 247.7 | 22979 |
| 1266 | -0.3 -0.12 % |
19-08-2024 11:15:00 Monday |
248.3 248 |
249.4 | 247.8 | 126051 |
| 1267 | 0 0 % |
19-08-2024 10:15:00 Monday |
248.25 248.25 |
249.35 | 247.65 | 134637 |
| 1268 | 5 2.05 % |
19-08-2024 09:15:00 Monday |
243.35 248.35 |
249.05 | 243.35 | 366688 |
| 1269 | -0.25 -0.1 % |
16-08-2024 15:15:00 Friday |
243.55 243.3 |
243.85 | 243.3 | 26569 |
| 1270 | 0.55 0.23 % |
16-08-2024 14:15:00 Friday |
243 243.55 |
243.75 | 243 | 187738 |
| 1271 | 1 0.41 % |
16-08-2024 13:15:00 Friday |
242 243 |
243.25 | 242 | 47139 |
| 1272 | 0.3 0.12 % |
16-08-2024 12:15:00 Friday |
241.7 242 |
242.3 | 241.5 | 380628 |
| 1273 | 1 0.42 % |
16-08-2024 11:15:00 Friday |
240.7 241.7 |
241.95 | 240.5 | 18152 |
| 1274 | -0.8 -0.33 % |
16-08-2024 10:15:00 Friday |
241.35 240.55 |
241.6 | 240.45 | 33780 |
| 1275 | -0.8 -0.33 % |
16-08-2024 09:15:00 Friday |
241.95 241.15 |
243.65 | 241 | 36621 |
| 1276 | 1 0.42 % |
14-08-2024 15:15:00 Wednesday |
239.25 240.25 |
240.5 | 239.2 | 25482 |
| 1277 | -1.2 -0.5 % |
14-08-2024 14:15:00 Wednesday |
240.4 239.2 |
240.75 | 238.75 | 108768 |
| 1278 | -0.35 -0.15 % |
14-08-2024 13:15:00 Wednesday |
240.75 240.4 |
240.95 | 240.05 | 33153 |
| 1279 | -0.5 -0.21 % |
14-08-2024 12:15:00 Wednesday |
241.05 240.55 |
241.2 | 240.05 | 92370 |
| 1280 | 0.05 0.02 % |
14-08-2024 11:15:00 Wednesday |
241 241.05 |
241.45 | 238.95 | 603892 |
| 1281 | -1.25 -0.52 % |
14-08-2024 10:15:00 Wednesday |
242.15 240.9 |
242.75 | 240.15 | 53370 |
| 1282 | 0.85 0.35 % |
14-08-2024 09:15:00 Wednesday |
241.25 242.1 |
243.4 | 240.05 | 104491 |
| 1283 | -0.6 -0.25 % |
13-08-2024 15:15:00 Tuesday |
241.8 241.2 |
241.9 | 240.8 | 34589 |
| 1284 | -1 -0.41 % |
13-08-2024 14:15:00 Tuesday |
242.8 241.8 |
242.85 | 241.2 | 54599 |
| 1285 | -0.15 -0.06 % |
13-08-2024 13:15:00 Tuesday |
243 242.85 |
243.85 | 242 | 21605 |
| 1286 | -1.6 -0.65 % |
13-08-2024 12:15:00 Tuesday |
244.4 242.8 |
244.4 | 242.1 | 111054 |
| 1287 | -1.35 -0.55 % |
13-08-2024 11:15:00 Tuesday |
245.95 244.6 |
246.2 | 244.45 | 601582 |
| 1288 | 0.3 0.12 % |
13-08-2024 10:15:00 Tuesday |
245.7 246 |
246.4 | 244.9 | 40855 |
| 1289 | 0.25 0.1 % |
13-08-2024 09:15:00 Tuesday |
245.4 245.65 |
246.65 | 243.85 | 200851 |
| 1290 | -0.7 -0.29 % |
12-08-2024 15:15:00 Monday |
245.05 244.35 |
245.4 | 244.35 | 60701 |
| 1291 | -0.3 -0.12 % |
12-08-2024 14:15:00 Monday |
245.3 245 |
246 | 244.15 | 230484 |
| 1292 | 0.3 0.12 % |
12-08-2024 13:15:00 Monday |
245 245.3 |
245.55 | 244.95 | 12271 |
| 1293 | -0.7 -0.28 % |
12-08-2024 12:15:00 Monday |
245.7 245 |
245.8 | 244.85 | 91762 |
| 1294 | -0.6 -0.24 % |
12-08-2024 11:15:00 Monday |
246.3 245.7 |
246.8 | 245.3 | 185676 |
| 1295 | 1.45 0.59 % |
12-08-2024 10:15:00 Monday |
244.9 246.35 |
246.9 | 244.9 | 159049 |
| 1296 | 2.7 1.11 % |
12-08-2024 09:15:00 Monday |
242.35 245.05 |
245.4 | 242.35 | 123965 |
| 1297 | 0.65 0.26 % |
09-08-2024 15:15:00 Friday |
245.85 246.5 |
246.5 | 245.5 | 23522 |
| 1298 | -1.75 -0.71 % |
09-08-2024 14:15:00 Friday |
247.45 245.7 |
247.6 | 245.1 | 60338 |
| 1299 | 3.3 1.35 % |
09-08-2024 13:15:00 Friday |
244.4 247.7 |
250 | 244.3 | 171067 |
| 1300 | 1.15 0.47 % |
09-08-2024 12:15:00 Friday |
243.15 244.3 |
244.35 | 242.25 | 76106 |
| 1301 | -0.15 -0.06 % |
09-08-2024 11:15:00 Friday |
243.2 243.05 |
243.55 | 242.75 | 17316 |
| 1302 | -0.45 -0.18 % |
09-08-2024 10:15:00 Friday |
243.6 243.15 |
243.6 | 242.6 | 22304 |
| 1303 | -1 -0.41 % |
09-08-2024 09:15:00 Friday |
244.55 243.55 |
244.7 | 242.35 | 145028 |
| 1304 | -0.05 -0.02 % |
08-08-2024 15:15:00 Thursday |
241 240.95 |
241.4 | 240.5 | 25295 |
| 1305 | -0.75 -0.31 % |
08-08-2024 14:15:00 Thursday |
241.8 241.05 |
242.6 | 241 | 48354 |
| 1306 | -0.5 -0.21 % |
08-08-2024 13:15:00 Thursday |
242.35 241.85 |
242.8 | 241.6 | 41644 |
| 1307 | -1.45 -0.59 % |
08-08-2024 12:15:00 Thursday |
243.8 242.35 |
243.9 | 241.9 | 39446 |
| 1308 | 0.75 0.31 % |
08-08-2024 11:15:00 Thursday |
243.1 243.85 |
244.65 | 242.65 | 60813 |
| 1309 | 0.6 0.25 % |
08-08-2024 10:15:00 Thursday |
242.5 243.1 |
243.5 | 241.5 | 73730 |
| 1310 | -0.95 -0.39 % |
08-08-2024 09:15:00 Thursday |
243.5 242.55 |
243.55 | 240.8 | 161484 |
| 1311 | 0.6 0.25 % |
07-08-2024 15:15:00 Wednesday |
243.4 244 |
244.35 | 243.25 | 49476 |
| 1312 | 2.1 0.87 % |
07-08-2024 14:15:00 Wednesday |
241.4 243.5 |
243.5 | 241.35 | 91344 |
| 1313 | 1.15 0.48 % |
07-08-2024 13:15:00 Wednesday |
240.2 241.35 |
241.35 | 239.5 | 40144 |
| 1314 | 0.25 0.1 % |
07-08-2024 12:15:00 Wednesday |
240 240.25 |
240.85 | 240 | 120418 |
| 1315 | 0.5 0.21 % |
07-08-2024 11:15:00 Wednesday |
239.45 239.95 |
240.35 | 239 | 396217 |
| 1316 | 0.1 0.04 % |
07-08-2024 10:15:00 Wednesday |
239.35 239.45 |
240.75 | 239.05 | 94636 |
| 1317 | -3.55 -1.46 % |
07-08-2024 09:15:00 Wednesday |
243 239.45 |
243 | 239.35 | 199689 |
| 1318 | -0.2 -0.08 % |
06-08-2024 15:15:00 Tuesday |
239.5 239.3 |
239.95 | 238.85 | 31064 |
| 1319 | -0.8 -0.33 % |
06-08-2024 14:15:00 Tuesday |
240.5 239.7 |
242 | 239.35 | 44455 |
| 1320 | -1.5 -0.62 % |
06-08-2024 13:15:00 Tuesday |
242.25 240.75 |
242.8 | 240.6 | 67757 |
| 1321 | -0.45 -0.19 % |
06-08-2024 12:15:00 Tuesday |
242.9 242.45 |
243.6 | 242.2 | 54551 |
| 1322 | -0.25 -0.1 % |
06-08-2024 11:15:00 Tuesday |
243.15 242.9 |
244.65 | 242.9 | 590726 |
| 1323 | -0.65 -0.27 % |
06-08-2024 10:15:00 Tuesday |
243.65 243 |
244.65 | 241.8 | 44472 |
| 1324 | 2.6 1.08 % |
06-08-2024 09:15:00 Tuesday |
241.15 243.75 |
246.3 | 241.15 | 243398 |
| 1325 | -1.6 -0.67 % |
05-08-2024 15:15:00 Monday |
240.4 238.8 |
240.4 | 238.65 | 126630 |
| 1326 | 1.5 0.63 % |
05-08-2024 14:15:00 Monday |
238.8 240.3 |
241.5 | 237.6 | 203737 |
| 1327 | 3.8 1.62 % |
05-08-2024 13:15:00 Monday |
235 238.8 |
240.8 | 234.15 | 320014 |
| 1328 | 0 0 % |
05-08-2024 12:15:00 Monday |
234.85 234.85 |
235.15 | 232.7 | 96791 |
| 1329 | 1.7 0.73 % |
05-08-2024 11:15:00 Monday |
233.1 234.8 |
234.8 | 231.4 | 202428 |
| 1330 | -3.75 -1.58 % |
05-08-2024 10:15:00 Monday |
236.95 233.2 |
236.95 | 232.8 | 273063 |
| 1331 | -2.9 -1.21 % |
05-08-2024 09:15:00 Monday |
239.95 237.05 |
240.1 | 233.25 | 523833 |
| 1332 | 0.15 0.06 % |
02-08-2024 15:15:00 Friday |
243.8 243.95 |
243.95 | 243.35 | 60925 |
| 1333 | -2.1 -0.85 % |
02-08-2024 14:15:00 Friday |
245.7 243.6 |
245.95 | 243.5 | 82916 |
| 1334 | 0.35 0.14 % |
02-08-2024 13:15:00 Friday |
245.3 245.65 |
246.4 | 245.05 | 71545 |
| 1335 | -0.15 -0.06 % |
02-08-2024 12:15:00 Friday |
245.5 245.35 |
245.85 | 244.65 | 56512 |
| 1336 | -0.9 -0.37 % |
02-08-2024 11:15:00 Friday |
246.45 245.55 |
246.45 | 244.9 | 55695 |
| 1337 | 2.25 0.92 % |
02-08-2024 10:15:00 Friday |
243.95 246.2 |
247.2 | 243.2 | 209226 |
| 1338 | -6.05 -2.42 % |
02-08-2024 09:15:00 Friday |
250 243.95 |
250 | 242.55 | 473261 |
| 1339 | -0.3 -0.12 % |
01-08-2024 15:15:00 Thursday |
251.45 251.15 |
251.5 | 250.75 | 68525 |
| 1340 | -0.35 -0.14 % |
01-08-2024 14:15:00 Thursday |
251.65 251.3 |
252.15 | 250.3 | 145875 |
| 1341 | -0.5 -0.2 % |
01-08-2024 13:15:00 Thursday |
252.15 251.65 |
252.9 | 251.55 | 44983 |
| 1342 | 0.25 0.1 % |
01-08-2024 12:15:00 Thursday |
251.9 252.15 |
252.5 | 251.25 | 74221 |
| 1343 | -1.05 -0.42 % |
01-08-2024 11:15:00 Thursday |
252.95 251.9 |
253 | 251.65 | 71428 |
| 1344 | -0.35 -0.14 % |
01-08-2024 10:15:00 Thursday |
253.3 252.95 |
255.25 | 252.45 | 462061 |
| 1345 | -4.55 -1.76 % |
01-08-2024 09:15:00 Thursday |
258 253.45 |
258.1 | 251.4 | 660047 |
| 1346 | 0.95 0.37 % |
31-07-2024 15:15:00 Wednesday |
253.55 254.5 |
254.95 | 253.5 | 88355 |
| 1347 | 1.5 0.6 % |
31-07-2024 14:15:00 Wednesday |
252 253.5 |
253.6 | 251.65 | 170680 |
| 1348 | -1.55 -0.61 % |
31-07-2024 13:15:00 Wednesday |
253.55 252 |
253.55 | 251.6 | 108171 |
| 1349 | -0.2 -0.08 % |
31-07-2024 12:15:00 Wednesday |
253.75 253.55 |
253.8 | 253.1 | 38179 |
| 1350 | -0.2 -0.08 % |
31-07-2024 11:15:00 Wednesday |
253.95 253.75 |
254 | 253.2 | 85170 |
| 1351 | 0.25 0.1 % |
31-07-2024 10:15:00 Wednesday |
253.7 253.95 |
254.25 | 252.85 | 76616 |
| 1352 | -2.5 -0.97 % |
31-07-2024 09:15:00 Wednesday |
256.45 253.95 |
257.1 | 252.3 | 205887 |
| 1353 | 0.45 0.18 % |
30-07-2024 15:15:00 Tuesday |
255.95 256.4 |
256.6 | 255.9 | 38072 |
| 1354 | 0.85 0.33 % |
30-07-2024 14:15:00 Tuesday |
255.4 256.25 |
257.95 | 255.25 | 156848 |
| 1355 | -0.8 -0.31 % |
30-07-2024 13:15:00 Tuesday |
256.25 255.45 |
256.45 | 255.25 | 54820 |
| 1356 | 0.5 0.2 % |
30-07-2024 12:15:00 Tuesday |
255.7 256.2 |
256.85 | 255.55 | 52662 |
| 1357 | 0.1 0.04 % |
30-07-2024 11:15:00 Tuesday |
255.6 255.7 |
256.5 | 255.4 | 63051 |
| 1358 | -0.65 -0.25 % |
30-07-2024 10:15:00 Tuesday |
256.35 255.7 |
256.7 | 255.1 | 83839 |
| 1359 | -1 -0.39 % |
30-07-2024 09:15:00 Tuesday |
257.35 256.35 |
257.45 | 254.85 | 280754 |
| 1360 | 0.7 0.27 % |
29-07-2024 15:15:00 Monday |
255.6 256.3 |
256.4 | 255.35 | 152021 |
| 1361 | 0.5 0.2 % |
29-07-2024 14:15:00 Monday |
255.1 255.6 |
256.7 | 254.4 | 386725 |
| 1362 | -1.55 -0.6 % |
29-07-2024 13:15:00 Monday |
256.55 255 |
257.4 | 254.8 | 84754 |
| 1363 | -0.85 -0.33 % |
29-07-2024 12:15:00 Monday |
257.15 256.3 |
258 | 254.35 | 357144 |
| 1364 | -3 -1.15 % |
29-07-2024 11:15:00 Monday |
260.15 257.15 |
260.7 | 255.85 | 262008 |
| 1365 | 2.7 1.05 % |
29-07-2024 10:15:00 Monday |
257.5 260.2 |
260.35 | 256.9 | 350039 |
| 1366 | 3.7 1.46 % |
29-07-2024 09:15:00 Monday |
253.75 257.45 |
257.85 | 251.55 | 531502 |
| 1367 | 0.2 0.08 % |
26-07-2024 15:15:00 Friday |
249.7 249.9 |
250 | 249.15 | 39505 |
| 1368 | 0.8 0.32 % |
26-07-2024 14:15:00 Friday |
248.65 249.45 |
250.7 | 248 | 156058 |
| 1369 | 1.05 0.42 % |
26-07-2024 13:15:00 Friday |
247.6 248.65 |
249.3 | 247.35 | 87773 |
| 1370 | 0.9 0.36 % |
26-07-2024 12:15:00 Friday |
246.7 247.6 |
247.75 | 246.5 | 48009 |
| 1371 | -0.45 -0.18 % |
26-07-2024 11:15:00 Friday |
247.15 246.7 |
247.2 | 246.1 | 70820 |
| 1372 | 1.95 0.8 % |
26-07-2024 10:15:00 Friday |
245.1 247.05 |
247.4 | 245 | 78849 |
| 1373 | -1.7 -0.69 % |
26-07-2024 09:15:00 Friday |
246.75 245.05 |
247.8 | 244.05 | 314183 |
| 1374 | 0.35 0.14 % |
25-07-2024 15:15:00 Thursday |
245.4 245.75 |
245.75 | 245.25 | 38489 |
| 1375 | -1.25 -0.51 % |
25-07-2024 14:15:00 Thursday |
246.65 245.4 |
246.8 | 244.9 | 119531 |
| 1376 | 0.1 0.04 % |
25-07-2024 13:15:00 Thursday |
246.4 246.5 |
247.1 | 245.3 | 97341 |
| 1377 | -0.05 -0.02 % |
25-07-2024 12:15:00 Thursday |
246.45 246.4 |
246.95 | 246.05 | 50863 |
| 1378 | -0.6 -0.24 % |
25-07-2024 11:15:00 Thursday |
246.9 246.3 |
247.85 | 246.2 | 78989 |
| 1379 | -0.55 -0.22 % |
25-07-2024 10:15:00 Thursday |
247.35 246.8 |
248.35 | 246.7 | 141527 |
| 1380 | -1.15 -0.46 % |
25-07-2024 09:15:00 Thursday |
248.5 247.35 |
249.1 | 246.4 | 148994 |
| 1381 | 0.85 0.34 % |
24-07-2024 15:15:00 Wednesday |
248.65 249.5 |
250.5 | 248.65 | 63070 |
| 1382 | 0.85 0.34 % |
24-07-2024 14:15:00 Wednesday |
247.9 248.75 |
249.4 | 247.55 | 139484 |
| 1383 | -0.05 -0.02 % |
24-07-2024 13:15:00 Wednesday |
247.85 247.8 |
251.5 | 247.4 | 165122 |
| 1384 | 0.1 0.04 % |
24-07-2024 12:15:00 Wednesday |
247.9 248 |
248.1 | 246.05 | 56128 |
| 1385 | -1.3 -0.52 % |
24-07-2024 11:15:00 Wednesday |
249.1 247.8 |
249.2 | 247.35 | 44674 |
| 1386 | -1.85 -0.74 % |
24-07-2024 10:15:00 Wednesday |
250.9 249.05 |
251.6 | 249 | 49868 |
| 1387 | -1.2 -0.48 % |
24-07-2024 09:15:00 Wednesday |
252 250.8 |
252.8 | 250.1 | 90528 |
| 1388 | 0.45 0.18 % |
23-07-2024 15:15:00 Tuesday |
250.75 251.2 |
251.3 | 250.55 | 22108 |
| 1389 | 0.5 0.2 % |
23-07-2024 14:15:00 Tuesday |
250.4 250.9 |
251.8 | 249.3 | 61703 |
| 1390 | 0.9 0.36 % |
23-07-2024 13:15:00 Tuesday |
249.55 250.45 |
251.55 | 248.25 | 75020 |
| 1391 | -3.55 -1.4 % |
23-07-2024 12:15:00 Tuesday |
253 249.45 |
253.2 | 243.9 | 412251 |
| 1392 | -0.1 -0.04 % |
23-07-2024 11:15:00 Tuesday |
253.15 253.05 |
253.55 | 251.4 | 70340 |
| 1393 | 0.75 0.3 % |
23-07-2024 10:15:00 Tuesday |
252.55 253.3 |
253.6 | 252.15 | 54171 |
| 1394 | -1.45 -0.57 % |
23-07-2024 09:15:00 Tuesday |
254.15 252.7 |
255 | 252 | 120670 |
| 1395 | 0.05 0.02 % |
22-07-2024 15:15:00 Monday |
253.1 253.15 |
253.15 | 252 | 81275 |
| 1396 | -0.45 -0.18 % |
22-07-2024 14:15:00 Monday |
253.8 253.35 |
254.15 | 252.9 | 220871 |
| 1397 | -0.95 -0.37 % |
22-07-2024 13:15:00 Monday |
254.8 253.85 |
255 | 253.85 | 45064 |
| 1398 | -0.85 -0.33 % |
22-07-2024 12:15:00 Monday |
255.6 254.75 |
256.15 | 253.95 | 88793 |
| 1399 | 1.1 0.43 % |
22-07-2024 11:15:00 Monday |
254.4 255.5 |
255.8 | 254.2 | 67938 |
| 1400 | -0.1 -0.04 % |
22-07-2024 10:15:00 Monday |
254.5 254.4 |
255.1 | 253.7 | 65866 |
| 1401 | 4.15 1.66 % |
22-07-2024 09:15:00 Monday |
250.2 254.35 |
255.2 | 246.6 | 222907 |
| 1402 | -2 -0.8 % |
19-07-2024 15:15:00 Friday |
251 249 |
251.15 | 249 | 75432 |
| 1403 | -0.75 -0.3 % |
19-07-2024 14:15:00 Friday |
251.85 251.1 |
252.05 | 250.9 | 49143 |
| 1404 | 0.05 0.02 % |
19-07-2024 13:15:00 Friday |
251.75 251.8 |
253.4 | 251 | 41443 |
| 1405 | -0.45 -0.18 % |
19-07-2024 12:15:00 Friday |
252.45 252 |
252.6 | 251.3 | 36416 |
| 1406 | 0.95 0.38 % |
19-07-2024 11:15:00 Friday |
251.65 252.6 |
252.85 | 251.05 | 35108 |
| 1407 | -2.45 -0.96 % |
19-07-2024 10:15:00 Friday |
254.25 251.8 |
255.7 | 251.2 | 83071 |
| 1408 | -1.2 -0.47 % |
19-07-2024 09:15:00 Friday |
255.55 254.35 |
257.1 | 253.5 | 102537 |
| 1409 | 0.4 0.16 % |
18-07-2024 15:15:00 Thursday |
255.3 255.7 |
255.7 | 255 | 35524 |
| 1410 | -0.2 -0.08 % |
18-07-2024 14:15:00 Thursday |
255.5 255.3 |
256.2 | 254.9 | 76349 |
| 1411 | -0.3 -0.12 % |
18-07-2024 13:15:00 Thursday |
255.9 255.6 |
256.05 | 255.2 | 124915 |
| 1412 | -0.5 -0.2 % |
18-07-2024 12:15:00 Thursday |
256.25 255.75 |
256.35 | 254.8 | 97044 |
| 1413 | -0.1 -0.04 % |
18-07-2024 11:15:00 Thursday |
256.15 256.05 |
256.3 | 255 | 58632 |
| 1414 | -1.95 -0.76 % |
18-07-2024 10:15:00 Thursday |
258.1 256.15 |
258.7 | 255.55 | 86526 |
| 1415 | -0.35 -0.14 % |
18-07-2024 09:15:00 Thursday |
258.45 258.1 |
258.5 | 255.25 | 214155 |
| 1416 | 0.75 0.29 % |
16-07-2024 15:15:00 Tuesday |
257.95 258.7 |
259.15 | 257.8 | 73951 |
| 1417 | -0.8 -0.31 % |
16-07-2024 14:15:00 Tuesday |
258.6 257.8 |
258.8 | 257.5 | 129404 |
| 1418 | -0.05 -0.02 % |
16-07-2024 13:15:00 Tuesday |
258.65 258.6 |
259 | 257.8 | 222432 |
| 1419 | 0.85 0.33 % |
16-07-2024 12:15:00 Tuesday |
257.8 258.65 |
259 | 257.3 | 137383 |
| 1420 | -1.65 -0.64 % |
16-07-2024 11:15:00 Tuesday |
259.4 257.75 |
259.4 | 257.75 | 62374 |
| 1421 | 0.85 0.33 % |
16-07-2024 10:15:00 Tuesday |
258.4 259.25 |
259.65 | 257.05 | 132116 |
| 1422 | -2.5 -0.96 % |
16-07-2024 09:15:00 Tuesday |
260.75 258.25 |
260.9 | 257.15 | 200413 |
| 1423 | 0 0 % |
15-07-2024 15:15:00 Monday |
258.55 258.55 |
258.9 | 258.4 | 222100 |
| 1424 | 0.1 0.04 % |
15-07-2024 14:15:00 Monday |
258.5 258.6 |
259.25 | 257.65 | 623298 |
| 1425 | 3.1 1.21 % |
15-07-2024 13:15:00 Monday |
255.3 258.4 |
258.75 | 255.2 | 451279 |
| 1426 | 1.2 0.47 % |
15-07-2024 12:15:00 Monday |
254 255.2 |
255.3 | 253.5 | 234156 |
| 1427 | -1.05 -0.41 % |
15-07-2024 11:15:00 Monday |
255.05 254 |
255.05 | 253.45 | 89756 |
| 1428 | 2.3 0.91 % |
15-07-2024 10:15:00 Monday |
252.75 255.05 |
255.65 | 252.5 | 231450 |
| 1429 | 0.35 0.14 % |
15-07-2024 09:15:00 Monday |
252.3 252.65 |
253 | 250.8 | 309754 |
| 1430 | 0.6 0.24 % |
12-07-2024 15:15:00 Friday |
250.4 251 |
251.3 | 250.2 | 105252 |
| 1431 | -4.65 -1.82 % |
12-07-2024 14:15:00 Friday |
255.1 250.45 |
255.15 | 250.3 | 346565 |
| 1432 | -0.55 -0.22 % |
12-07-2024 13:15:00 Friday |
255.65 255.1 |
255.95 | 254.5 | 99431 |
| 1433 | -0.65 -0.25 % |
12-07-2024 12:15:00 Friday |
256.15 255.5 |
256.2 | 254.85 | 96791 |
| 1434 | -1.75 -0.68 % |
12-07-2024 11:15:00 Friday |
257.75 256 |
257.95 | 255.8 | 76070 |
| 1435 | -0.5 -0.19 % |
12-07-2024 10:15:00 Friday |
258.05 257.55 |
258.4 | 257 | 48457 |
| 1436 | 1.4 0.55 % |
12-07-2024 09:15:00 Friday |
256.85 258.25 |
259.05 | 256.6 | 156096 |
| 1437 | 0.3 0.12 % |
11-07-2024 15:15:00 Thursday |
256.7 257 |
257 | 256 | 45579 |
| 1438 | 1.05 0.41 % |
11-07-2024 14:15:00 Thursday |
255.8 256.85 |
257.15 | 255.65 | 100028 |
| 1439 | -0.5 -0.2 % |
11-07-2024 13:15:00 Thursday |
256.1 255.6 |
256.8 | 255.5 | 73793 |
| 1440 | -0.45 -0.18 % |
11-07-2024 12:15:00 Thursday |
256.55 256.1 |
256.65 | 256 | 48167 |
| 1441 | -0.1 -0.04 % |
11-07-2024 11:15:00 Thursday |
256.7 256.6 |
257.25 | 256.1 | 47861 |
| 1442 | -1.45 -0.56 % |
11-07-2024 10:15:00 Thursday |
258.1 256.65 |
258.1 | 256.1 | 95415 |
| 1443 | -0.5 -0.19 % |
11-07-2024 09:15:00 Thursday |
258.5 258 |
259.55 | 257.15 | 106988 |
| 1444 | 0.25 0.1 % |
10-07-2024 15:15:00 Wednesday |
256.5 256.75 |
256.9 | 256 | 52866 |
| 1445 | 0.35 0.14 % |
10-07-2024 14:15:00 Wednesday |
256.4 256.75 |
257.15 | 255.65 | 133876 |
| 1446 | -1 -0.39 % |
10-07-2024 13:15:00 Wednesday |
257.1 256.1 |
257.55 | 255.65 | 60363 |
| 1447 | -1.35 -0.52 % |
10-07-2024 12:15:00 Wednesday |
258.4 257.05 |
258.5 | 256.6 | 48439 |
| 1448 | 0.35 0.14 % |
10-07-2024 11:15:00 Wednesday |
258.05 258.4 |
258.9 | 257.45 | 71103 |
| 1449 | 0.3 0.12 % |
10-07-2024 10:15:00 Wednesday |
257.75 258.05 |
258.6 | 254.5 | 212221 |
| 1450 | -5.45 -2.07 % |
10-07-2024 09:15:00 Wednesday |
263.1 257.65 |
263.5 | 256.9 | 398450 |
| 1451 | 0.25 0.1 % |
09-07-2024 15:15:00 Tuesday |
261.8 262.05 |
262.05 | 261.5 | 47153 |
| 1452 | 0 0 % |
09-07-2024 14:15:00 Tuesday |
261.8 261.8 |
262.35 | 261.5 | 80425 |
| 1453 | -1.05 -0.4 % |
09-07-2024 13:15:00 Tuesday |
262.85 261.8 |
262.9 | 261.8 | 57747 |
| 1454 | -0.9 -0.34 % |
09-07-2024 12:15:00 Tuesday |
263.75 262.85 |
263.8 | 262.65 | 44093 |
| 1455 | 0.4 0.15 % |
09-07-2024 11:15:00 Tuesday |
263.4 263.8 |
264.7 | 263.25 | 70455 |
| 1456 | 0.55 0.21 % |
09-07-2024 10:15:00 Tuesday |
262.9 263.45 |
264.45 | 262.05 | 93922 |
| 1457 | -2.05 -0.77 % |
09-07-2024 09:15:00 Tuesday |
264.9 262.85 |
264.9 | 261.15 | 249597 |
| 1458 | 0.65 0.25 % |
08-07-2024 15:15:00 Monday |
262.5 263.15 |
263.2 | 261.7 | 104380 |
| 1459 | -0.55 -0.21 % |
08-07-2024 14:15:00 Monday |
263.05 262.5 |
263.85 | 262.05 | 342282 |
| 1460 | -1 -0.38 % |
08-07-2024 13:15:00 Monday |
264.1 263.1 |
264.25 | 263.05 | 61933 |
| 1461 | -0.15 -0.06 % |
08-07-2024 12:15:00 Monday |
264.3 264.15 |
265.25 | 263.3 | 86849 |
| 1462 | -1.3 -0.49 % |
08-07-2024 11:15:00 Monday |
265.7 264.4 |
266.5 | 263.9 | 104970 |
| 1463 | -0.3 -0.11 % |
08-07-2024 10:15:00 Monday |
266 265.7 |
266.85 | 265.25 | 83129 |
| 1464 | -3.75 -1.39 % |
08-07-2024 09:15:00 Monday |
269.75 266 |
269.75 | 262 | 382657 |
| 1465 | 0.05 0.02 % |
05-07-2024 15:15:00 Friday |
273.85 273.9 |
274.25 | 273.1 | 40138 |
| 1466 | 0.65 0.24 % |
05-07-2024 14:15:00 Friday |
273 273.65 |
274.15 | 272 | 72073 |
| 1467 | 0.6 0.22 % |
05-07-2024 13:15:00 Friday |
272.25 272.85 |
273.4 | 272.15 | 42013 |
| 1468 | 1 0.37 % |
05-07-2024 12:15:00 Friday |
271.3 272.3 |
272.65 | 270.85 | 29223 |
| 1469 | 0.2 0.07 % |
05-07-2024 11:15:00 Friday |
271.2 271.4 |
272.75 | 270.85 | 39232 |
| 1470 | 0.6 0.22 % |
05-07-2024 10:15:00 Friday |
270.6 271.2 |
271.6 | 270.25 | 45823 |
| 1471 | 0.4 0.15 % |
05-07-2024 09:15:00 Friday |
270 270.4 |
272 | 268.9 | 114024 |
| 1472 | -0.2 -0.07 % |
04-07-2024 15:15:00 Thursday |
270.1 269.9 |
270.25 | 269.45 | 37154 |
| 1473 | 1.2 0.45 % |
04-07-2024 14:15:00 Thursday |
269 270.2 |
271.3 | 268.75 | 352182 |
| 1474 | 1.65 0.62 % |
04-07-2024 13:15:00 Thursday |
267.35 269 |
269.6 | 267.1 | 54581 |
| 1475 | 0.15 0.06 % |
04-07-2024 12:15:00 Thursday |
267.2 267.35 |
268 | 267.05 | 21977 |
| 1476 | 0.6 0.23 % |
04-07-2024 11:15:00 Thursday |
266.55 267.15 |
267.65 | 266.4 | 18089 |
| 1477 | -1.05 -0.39 % |
04-07-2024 10:15:00 Thursday |
267.75 266.7 |
268.15 | 265.6 | 49918 |
| 1478 | 0.25 0.09 % |
04-07-2024 09:15:00 Thursday |
267.7 267.95 |
268.95 | 267.05 | 66453 |
| 1479 | -0.25 -0.09 % |
03-07-2024 15:15:00 Wednesday |
267.55 267.3 |
268 | 267.3 | 73398 |
| 1480 | -1.15 -0.43 % |
03-07-2024 14:15:00 Wednesday |
268.8 267.65 |
268.8 | 267.3 | 421155 |
| 1481 | 1.6 0.6 % |
03-07-2024 13:15:00 Wednesday |
267.1 268.7 |
269.7 | 267.1 | 389382 |
| 1482 | -0.05 -0.02 % |
03-07-2024 12:15:00 Wednesday |
267.4 267.35 |
268.2 | 267.15 | 38924 |
| 1483 | 1.05 0.39 % |
03-07-2024 11:15:00 Wednesday |
266.1 267.15 |
267.7 | 265.9 | 73540 |
| 1484 | -0.85 -0.32 % |
03-07-2024 10:15:00 Wednesday |
266.85 266 |
268.25 | 265.85 | 107012 |
| 1485 | -0.6 -0.22 % |
03-07-2024 09:15:00 Wednesday |
267.6 267 |
268.25 | 263.15 | 297270 |
| 1486 | 0.5 0.19 % |
02-07-2024 15:15:00 Tuesday |
265 265.5 |
265.55 | 264.5 | 47831 |
| 1487 | 0.05 0.02 % |
02-07-2024 14:15:00 Tuesday |
264.95 265 |
266.6 | 264.8 | 131211 |
| 1488 | -0.9 -0.34 % |
02-07-2024 13:15:00 Tuesday |
265.85 264.95 |
266.7 | 264.25 | 95280 |
| 1489 | -1.75 -0.65 % |
02-07-2024 12:15:00 Tuesday |
267.4 265.65 |
268.2 | 264.4 | 256433 |
| 1490 | -2.3 -0.85 % |
02-07-2024 11:15:00 Tuesday |
269.85 267.55 |
270.35 | 267.45 | 301423 |
| 1491 | -0.65 -0.24 % |
02-07-2024 10:15:00 Tuesday |
270.65 270 |
270.65 | 269.65 | 77853 |
| 1492 | -2.45 -0.9 % |
02-07-2024 09:15:00 Tuesday |
273.1 270.65 |
273.5 | 269.85 | 170156 |
| 1493 | -0.55 -0.2 % |
01-07-2024 15:15:00 Monday |
272.35 271.8 |
272.55 | 271.65 | 61300 |
| 1494 | 0.35 0.13 % |
01-07-2024 14:15:00 Monday |
272.25 272.6 |
272.7 | 271.7 | 210063 |
| 1495 | -0.45 -0.16 % |
01-07-2024 13:15:00 Monday |
272.85 272.4 |
272.95 | 272 | 101366 |
| 1496 | -0.55 -0.2 % |
01-07-2024 12:15:00 Monday |
273.4 272.85 |
273.5 | 272.6 | 287451 |
| 1497 | -2.35 -0.85 % |
01-07-2024 11:15:00 Monday |
275.7 273.35 |
276.35 | 273.3 | 116067 |
| 1498 | 1.3 0.47 % |
01-07-2024 10:15:00 Monday |
274.25 275.55 |
275.8 | 274.1 | 84408 |
| 1499 | 0.15 0.05 % |
01-07-2024 09:15:00 Monday |
274.1 274.25 |
276 | 274.05 | 124620 |
| 1500 | -0.15 -0.05 % |
28-06-2024 15:15:00 Friday |
275.15 275 |
275.4 | 274.8 | 32201 |
| 1501 | -1.25 -0.45 % |
28-06-2024 14:15:00 Friday |
276.5 275.25 |
276.8 | 275 | 100602 |
| 1502 | 0 0 % |
28-06-2024 13:15:00 Friday |
276.65 276.65 |
277.2 | 275.95 | 49707 |
| 1503 | -0.05 -0.02 % |
28-06-2024 12:15:00 Friday |
276.6 276.55 |
277 | 275 | 107263 |
| 1504 | -0.25 -0.09 % |
28-06-2024 11:15:00 Friday |
276.9 276.65 |
277.4 | 275.55 | 297072 |
| 1505 | -3.3 -1.18 % |
28-06-2024 10:15:00 Friday |
280 276.7 |
280.25 | 276.2 | 105660 |
| 1506 | 6.35 2.32 % |
28-06-2024 09:15:00 Friday |
273.7 280.05 |
280.75 | 273.25 | 257872 |
| 1507 | 0.3 0.11 % |
27-06-2024 15:15:00 Thursday |
280.05 280.35 |
280.55 | 279.95 | 55663 |
| 1508 | 2.75 0.99 % |
27-06-2024 14:15:00 Thursday |
277.45 280.2 |
280.7 | 277 | 161913 |
| 1509 | -0.4 -0.14 % |
27-06-2024 13:15:00 Thursday |
278 277.6 |
278.55 | 277 | 78270 |
| 1510 | -2.1 -0.75 % |
27-06-2024 12:15:00 Thursday |
280.1 278 |
280.15 | 277.8 | 496419 |
| 1511 | -1.25 -0.44 % |
27-06-2024 11:15:00 Thursday |
281.35 280.1 |
281.55 | 280 | 116789 |
| 1512 | 0.15 0.05 % |
27-06-2024 10:15:00 Thursday |
281.4 281.55 |
281.95 | 279.65 | 134048 |
| 1513 | 1.75 0.63 % |
27-06-2024 09:15:00 Thursday |
279.65 281.4 |
282.9 | 279.65 | 188083 |
| 1514 | 0.85 0.3 % |
26-06-2024 15:15:00 Wednesday |
280.4 281.25 |
281.5 | 280.4 | 36512 |
| 1515 | -1.05 -0.37 % |
26-06-2024 14:15:00 Wednesday |
281.4 280.35 |
282.5 | 280.2 | 103109 |
| 1516 | 0.8 0.28 % |
26-06-2024 13:15:00 Wednesday |
280.8 281.6 |
281.6 | 280.35 | 69628 |
| 1517 | -2.1 -0.74 % |
26-06-2024 12:15:00 Wednesday |
282.95 280.85 |
283.05 | 280.4 | 99040 |
| 1518 | 1.65 0.59 % |
26-06-2024 11:15:00 Wednesday |
281.2 282.85 |
283.6 | 280.9 | 116155 |
| 1519 | 0.65 0.23 % |
26-06-2024 10:15:00 Wednesday |
280.4 281.05 |
281.5 | 280.35 | 40162 |
| 1520 | -0.9 -0.32 % |
26-06-2024 09:15:00 Wednesday |
281.3 280.4 |
282.2 | 279.1 | 209369 |
| 1521 | -1.5 -0.53 % |
25-06-2024 15:15:00 Tuesday |
281.05 279.55 |
281.2 | 279.5 | 30642 |
| 1522 | 0.6 0.21 % |
25-06-2024 14:15:00 Tuesday |
280.75 281.35 |
281.85 | 279.75 | 76411 |
| 1523 | 1.05 0.38 % |
25-06-2024 13:15:00 Tuesday |
279.65 280.7 |
282 | 278.95 | 268419 |
| 1524 | -0.75 -0.27 % |
25-06-2024 12:15:00 Tuesday |
280.35 279.6 |
281.2 | 279.3 | 58301 |
| 1525 | -1.05 -0.37 % |
25-06-2024 11:15:00 Tuesday |
281.55 280.5 |
281.7 | 280.35 | 275656 |
| 1526 | -0.8 -0.28 % |
25-06-2024 10:15:00 Tuesday |
282.35 281.55 |
282.8 | 281.5 | 31770 |
| 1527 | 0.3 0.11 % |
25-06-2024 09:15:00 Tuesday |
281.95 282.25 |
283.45 | 281.1 | 103388 |
| 1528 | 0.7 0.25 % |
24-06-2024 15:15:00 Monday |
280.25 280.95 |
281.25 | 279.85 | 201105 |
| 1529 | -1.5 -0.53 % |
24-06-2024 14:15:00 Monday |
281.85 280.35 |
281.95 | 279.9 | 446613 |
| 1530 | 0.45 0.16 % |
24-06-2024 13:15:00 Monday |
281.4 281.85 |
282 | 281.05 | 54061 |
| 1531 | 0.45 0.16 % |
24-06-2024 12:15:00 Monday |
281.05 281.5 |
282.1 | 280.6 | 70313 |
| 1532 | 1.05 0.37 % |
24-06-2024 11:15:00 Monday |
280.2 281.25 |
281.9 | 279.7 | 73889 |
| 1533 | 3.2 1.16 % |
24-06-2024 10:15:00 Monday |
276.95 280.15 |
280.5 | 276.6 | 165120 |
| 1534 | -2.9 -1.04 % |
24-06-2024 09:15:00 Monday |
279.95 277.05 |
279.95 | 273.5 | 330656 |
| 1535 | 0.45 0.16 % |
21-06-2024 15:15:00 Friday |
279.35 279.8 |
280.3 | 278.9 | 44438 |
| 1536 | -2.1 -0.75 % |
21-06-2024 14:15:00 Friday |
281.5 279.4 |
281.65 | 278.9 | 75969 |
| 1537 | 1.2 0.43 % |
21-06-2024 13:15:00 Friday |
280.45 281.65 |
282.1 | 278.7 | 143382 |
| 1538 | -2.65 -0.94 % |
21-06-2024 12:15:00 Friday |
283.1 280.45 |
283.3 | 279.05 | 360993 |
| 1539 | -0.85 -0.3 % |
21-06-2024 11:15:00 Friday |
284.1 283.25 |
284.5 | 282.9 | 229856 |
| 1540 | -0.75 -0.26 % |
21-06-2024 10:15:00 Friday |
284.85 284.1 |
285.15 | 283.8 | 74341 |
| 1541 | -0.3 -0.11 % |
21-06-2024 09:15:00 Friday |
285 284.7 |
286.7 | 283.75 | 148338 |
| 1542 | -0.3 -0.11 % |
20-06-2024 15:15:00 Thursday |
285.15 284.85 |
285.65 | 284.85 | 31012 |
| 1543 | -0.7 -0.25 % |
20-06-2024 14:15:00 Thursday |
285.7 285 |
285.75 | 284.6 | 155251 |
| 1544 | -0.3 -0.1 % |
20-06-2024 13:15:00 Thursday |
285.95 285.65 |
286.4 | 285.15 | 31943 |
| 1545 | 0.55 0.19 % |
20-06-2024 12:15:00 Thursday |
285.25 285.8 |
286.6 | 284.9 | 54172 |
| 1546 | 1.35 0.48 % |
20-06-2024 11:15:00 Thursday |
284.1 285.45 |
285.95 | 283.65 | 52013 |
| 1547 | -0.1 -0.04 % |
20-06-2024 10:15:00 Thursday |
284.3 284.2 |
285.15 | 283.95 | 43275 |
| 1548 | -0.65 -0.23 % |
20-06-2024 09:15:00 Thursday |
284.8 284.15 |
287.65 | 284 | 113854 |
| 1549 | 1.9 0.67 % |
19-06-2024 15:15:00 Wednesday |
283.1 285 |
285.55 | 282.7 | 43577 |
| 1550 | -3.6 -1.25 % |
19-06-2024 14:15:00 Wednesday |
287 283.4 |
287.9 | 283 | 149011 |
| 1551 | 2 0.7 % |
19-06-2024 13:15:00 Wednesday |
284.6 286.6 |
286.9 | 283.5 | 60134 |
| 1552 | -1.05 -0.37 % |
19-06-2024 12:15:00 Wednesday |
285.6 284.55 |
286.3 | 284 | 271127 |
| 1553 | -1.85 -0.64 % |
19-06-2024 11:15:00 Wednesday |
286.9 285.05 |
287.3 | 284.9 | 45245 |
| 1554 | -1.8 -0.62 % |
19-06-2024 10:15:00 Wednesday |
288.5 286.7 |
288.5 | 282.75 | 153895 |
| 1555 | 1.75 0.61 % |
19-06-2024 09:15:00 Wednesday |
286.75 288.5 |
290.45 | 284 | 233429 |
| 1556 | -0.25 -0.09 % |
18-06-2024 15:15:00 Tuesday |
287.15 286.9 |
287.5 | 286.9 | 38355 |
| 1557 | 0.05 0.02 % |
18-06-2024 14:15:00 Tuesday |
287.25 287.3 |
287.85 | 287 | 53758 |
| 1558 | 0.6 0.21 % |
18-06-2024 13:15:00 Tuesday |
286.65 287.25 |
287.25 | 286.15 | 50336 |
| 1559 | -0.65 -0.23 % |
18-06-2024 12:15:00 Tuesday |
287.3 286.65 |
287.35 | 286.55 | 35680 |
| 1560 | 0.05 0.02 % |
18-06-2024 11:15:00 Tuesday |
287.1 287.15 |
287.65 | 286.8 | 52110 |
| 1561 | 1.6 0.56 % |
18-06-2024 10:15:00 Tuesday |
285.55 287.15 |
288.65 | 285 | 168603 |
| 1562 | -0.95 -0.33 % |
18-06-2024 09:15:00 Tuesday |
286.5 285.55 |
287.95 | 285.5 | 211609 |
| 1563 | -0.2 -0.07 % |
14-06-2024 15:15:00 Friday |
286.25 286.05 |
286.6 | 285.75 | 145741 |
| 1564 | 0.05 0.02 % |
14-06-2024 14:15:00 Friday |
286.25 286.3 |
287.5 | 285.85 | 356654 |
| 1565 | -0.65 -0.23 % |
14-06-2024 13:15:00 Friday |
286.75 286.1 |
286.8 | 285 | 36385 |
| 1566 | 1 0.35 % |
14-06-2024 12:15:00 Friday |
285.6 286.6 |
286.85 | 284.95 | 75735 |
| 1567 | 0.9 0.32 % |
14-06-2024 11:15:00 Friday |
284.6 285.5 |
285.5 | 283.75 | 262995 |
| 1568 | 1.85 0.65 % |
14-06-2024 10:15:00 Friday |
283 284.85 |
284.85 | 282.5 | 83288 |
| 1569 | 0.45 0.16 % |
14-06-2024 09:15:00 Friday |
282.65 283.1 |
283.7 | 281.8 | 116976 |
| 1570 | 0.4 0.14 % |
13-06-2024 15:15:00 Thursday |
282.6 283 |
283.15 | 282.25 | 47947 |
| 1571 | 0.9 0.32 % |
13-06-2024 14:15:00 Thursday |
281.85 282.75 |
283 | 281.35 | 81913 |
| 1572 | -1.1 -0.39 % |
13-06-2024 13:15:00 Thursday |
282.85 281.75 |
283 | 281.6 | 47355 |
| 1573 | 0.05 0.02 % |
13-06-2024 12:15:00 Thursday |
283 283.05 |
283.4 | 282.25 | 261098 |
| 1574 | 0.85 0.3 % |
13-06-2024 11:15:00 Thursday |
282.1 282.95 |
283.6 | 281.25 | 298138 |
| 1575 | -1.7 -0.6 % |
13-06-2024 10:15:00 Thursday |
283.85 282.15 |
284 | 281.65 | 76102 |
| 1576 | -1 -0.35 % |
13-06-2024 09:15:00 Thursday |
285 284 |
285.15 | 282.35 | 248501 |
| 1577 | -0.45 -0.16 % |
12-06-2024 15:15:00 Wednesday |
283.3 282.85 |
283.95 | 282.6 | 78762 |
| 1578 | -0.3 -0.11 % |
12-06-2024 14:15:00 Wednesday |
283.6 283.3 |
284.9 | 282.9 | 231090 |
| 1579 | 0.5 0.18 % |
12-06-2024 13:15:00 Wednesday |
283.1 283.6 |
283.95 | 281.7 | 164587 |
| 1580 | 1.95 0.69 % |
12-06-2024 12:15:00 Wednesday |
281.15 283.1 |
283.2 | 280.9 | 194662 |
| 1581 | 0.35 0.12 % |
12-06-2024 11:15:00 Wednesday |
280.75 281.1 |
281.3 | 279.5 | 146920 |
| 1582 | 2.5 0.9 % |
12-06-2024 10:15:00 Wednesday |
278.35 280.85 |
281.3 | 278.05 | 339932 |
| 1583 | 3.35 1.22 % |
12-06-2024 09:15:00 Wednesday |
275 278.35 |
278.35 | 273.6 | 166970 |
| 1584 | -0.4 -0.15 % |
11-06-2024 15:15:00 Tuesday |
274.95 274.55 |
275 | 273.9 | 57607 |
| 1585 | -0.8 -0.29 % |
11-06-2024 14:15:00 Tuesday |
275.65 274.85 |
276.15 | 274.85 | 95736 |
| 1586 | -1.15 -0.42 % |
11-06-2024 13:15:00 Tuesday |
276.8 275.65 |
277.35 | 275.5 | 86116 |
| 1587 | -0.4 -0.14 % |
11-06-2024 12:15:00 Tuesday |
277.15 276.75 |
277.6 | 276.2 | 77269 |
| 1588 | -0.55 -0.2 % |
11-06-2024 11:15:00 Tuesday |
277.7 277.15 |
277.75 | 276.15 | 59315 |
| 1589 | -0.25 -0.09 % |
11-06-2024 10:15:00 Tuesday |
277.75 277.5 |
279.3 | 277.5 | 131703 |
| 1590 | 1.35 0.49 % |
11-06-2024 09:15:00 Tuesday |
276.4 277.75 |
277.8 | 274.85 | 328726 |
| 1591 | -0.35 -0.13 % |
10-06-2024 15:15:00 Monday |
276.45 276.1 |
276.7 | 275.75 | 206463 |
| 1592 | -1.6 -0.58 % |
10-06-2024 14:15:00 Monday |
278.1 276.5 |
278.4 | 275.9 | 509027 |
| 1593 | 1.2 0.43 % |
10-06-2024 13:15:00 Monday |
277.1 278.3 |
278.8 | 276.65 | 221420 |
| 1594 | 0.85 0.31 % |
10-06-2024 12:15:00 Monday |
276.3 277.15 |
278 | 276.15 | 162898 |
| 1595 | -0.25 -0.09 % |
10-06-2024 11:15:00 Monday |
276.25 276 |
277.25 | 275.6 | 323574 |
| 1596 | -0.65 -0.23 % |
10-06-2024 10:15:00 Monday |
277 276.35 |
277.75 | 275.55 | 192170 |
| 1597 | 3.3 1.21 % |
10-06-2024 09:15:00 Monday |
273.7 277 |
279.55 | 272.5 | 488803 |
| 1598 | -0.1 -0.04 % |
07-06-2024 15:15:00 Friday |
270.8 270.7 |
271.15 | 270.55 | 38306 |
| 1599 | 0.25 0.09 % |
07-06-2024 14:15:00 Friday |
270.55 270.8 |
271.65 | 270.4 | 54770 |
| 1600 | 0.1 0.04 % |
07-06-2024 13:15:00 Friday |
270.45 270.55 |
271.1 | 269.55 | 40367 |
| 1601 | 0.55 0.2 % |
07-06-2024 12:15:00 Friday |
269.9 270.45 |
271.5 | 268.85 | 77555 |
| 1602 | -1.25 -0.46 % |
07-06-2024 11:15:00 Friday |
271.15 269.9 |
271.6 | 269.65 | 68051 |
| 1603 | 1.7 0.63 % |
07-06-2024 10:15:00 Friday |
269.3 271 |
271.95 | 268.25 | 68323 |
| 1604 | 0.8 0.3 % |
07-06-2024 09:15:00 Friday |
268.6 269.4 |
270.4 | 266.6 | 141191 |
| 1605 | 0.05 0.02 % |
06-06-2024 15:15:00 Thursday |
268.95 269 |
269.1 | 268.25 | 48721 |
| 1606 | 0.7 0.26 % |
06-06-2024 14:15:00 Thursday |
268.3 269 |
269.8 | 267.35 | 186326 |
| 1607 | 0.05 0.02 % |
06-06-2024 13:15:00 Thursday |
268.4 268.45 |
271 | 268 | 73139 |
| 1608 | -1.6 -0.59 % |
06-06-2024 12:15:00 Thursday |
270.1 268.5 |
270.5 | 266.9 | 113741 |
| 1609 | -3.25 -1.19 % |
06-06-2024 11:15:00 Thursday |
273.65 270.4 |
273.75 | 269.4 | 367732 |
| 1610 | 3.15 1.17 % |
06-06-2024 10:15:00 Thursday |
270.3 273.45 |
273.6 | 270.3 | 175768 |
| 1611 | 7.3 2.78 % |
06-06-2024 09:15:00 Thursday |
262.9 270.2 |
273.75 | 261.5 | 578547 |
| 1612 | -1.3 -0.5 % |
05-06-2024 15:15:00 Wednesday |
259.55 258.25 |
260 | 257.55 | 84919 |
| 1613 | 1.85 0.72 % |
05-06-2024 14:15:00 Wednesday |
257.85 259.7 |
262.85 | 255.95 | 375037 |
| 1614 | 2.7 1.06 % |
05-06-2024 13:15:00 Wednesday |
255.2 257.9 |
260 | 253.8 | 291903 |
| 1615 | 7.8 3.16 % |
05-06-2024 12:15:00 Wednesday |
247.1 254.9 |
256.5 | 245.6 | 266519 |
| 1616 | -2.6 -1.04 % |
05-06-2024 11:15:00 Wednesday |
249.55 246.95 |
250.55 | 244.2 | 227946 |
| 1617 | 6.1 2.51 % |
05-06-2024 10:15:00 Wednesday |
243.4 249.5 |
250.2 | 238.2 | 313610 |
| 1618 | -14.85 -5.75 % |
05-06-2024 09:15:00 Wednesday |
258.3 243.45 |
258.3 | 236.75 | 833822 |
| 1619 | 0.2 0.08 % |
04-06-2024 15:15:00 Tuesday |
249.8 250 |
250.6 | 247 | 112384 |
| 1620 | -4.1 -1.61 % |
04-06-2024 14:15:00 Tuesday |
254.05 249.95 |
254.65 | 245.35 | 448986 |
| 1621 | 6.2 2.5 % |
04-06-2024 13:15:00 Tuesday |
248.05 254.25 |
259.85 | 246.65 | 629673 |
| 1622 | 8.55 3.56 % |
04-06-2024 12:15:00 Tuesday |
239.95 248.5 |
251.25 | 237.35 | 600575 |
| 1623 | -13.8 -5.44 % |
04-06-2024 11:15:00 Tuesday |
253.7 239.9 |
258.85 | 238 | 947829 |
| 1624 | -23.85 -8.6 % |
04-06-2024 10:15:00 Tuesday |
277.35 253.5 |
278.2 | 253.05 | 553142 |
| 1625 | -18.45 -6.22 % |
04-06-2024 09:15:00 Tuesday |
296.45 278 |
296.45 | 271.75 | 1064264 |
| 1626 | -1.4 -0.47 % |
03-06-2024 15:15:00 Monday |
297.6 296.2 |
298.15 | 296.1 | 248682 |
| 1627 | 1.35 0.46 % |
03-06-2024 14:15:00 Monday |
295.9 297.25 |
297.5 | 294.7 | 716146 |
| 1628 | -1.25 -0.42 % |
03-06-2024 13:15:00 Monday |
297.25 296 |
298.25 | 294.6 | 368988 |
| 1629 | 7.2 2.48 % |
03-06-2024 12:15:00 Monday |
289.95 297.15 |
298.35 | 289.7 | 1049567 |
| 1630 | 2.65 0.92 % |
03-06-2024 11:15:00 Monday |
287.2 289.85 |
290.45 | 286.75 | 624342 |
| 1631 | -0.5 -0.17 % |
03-06-2024 10:15:00 Monday |
287.65 287.15 |
289.8 | 286.65 | 726079 |
| 1632 | 12.4 4.51 % |
03-06-2024 09:15:00 Monday |
275.05 287.45 |
289.5 | 275.05 | 2209910 |
| 1633 | 1.2 0.45 % |
31-05-2024 15:15:00 Friday |
264.6 265.8 |
266.3 | 264.5 | 75594 |
| 1634 | -1.15 -0.43 % |
31-05-2024 14:15:00 Friday |
265.65 264.5 |
265.8 | 262.6 | 106291 |
| 1635 | 2.4 0.91 % |
31-05-2024 13:15:00 Friday |
263.15 265.55 |
265.95 | 263.15 | 108224 |
| 1636 | 1.1 0.42 % |
31-05-2024 12:15:00 Friday |
262.2 263.3 |
263.7 | 262.05 | 29536 |
| 1637 | -0.65 -0.25 % |
31-05-2024 11:15:00 Friday |
262.7 262.05 |
263.7 | 262.05 | 49556 |
| 1638 | 1.1 0.42 % |
31-05-2024 10:15:00 Friday |
261.7 262.8 |
263.4 | 261.55 | 61885 |
| 1639 | -1.6 -0.61 % |
31-05-2024 09:15:00 Friday |
263.5 261.9 |
265.85 | 261.75 | 134148 |
| 1640 | 1.4 0.53 % |
30-05-2024 15:15:00 Thursday |
262.35 263.75 |
263.85 | 262.25 | 21846 |
| 1641 | -3.05 -1.15 % |
30-05-2024 14:15:00 Thursday |
265.4 262.35 |
265.65 | 262.15 | 91044 |
| 1642 | 1.6 0.61 % |
30-05-2024 13:15:00 Thursday |
263.75 265.35 |
267.45 | 263.35 | 80752 |
| 1643 | 2 0.76 % |
30-05-2024 12:15:00 Thursday |
261.9 263.9 |
264.1 | 261.7 | 51616 |
| 1644 | -0.85 -0.32 % |
30-05-2024 11:15:00 Thursday |
262.85 262 |
263.35 | 261.2 | 47811 |
| 1645 | -0.65 -0.25 % |
30-05-2024 10:15:00 Thursday |
263.2 262.55 |
263.8 | 262.55 | 45830 |
| 1646 | 0.4 0.15 % |
30-05-2024 09:15:00 Thursday |
262.8 263.2 |
265.3 | 261.5 | 194622 |
| 1647 | -0.4 -0.15 % |
29-05-2024 15:15:00 Wednesday |
263.9 263.5 |
263.9 | 263.15 | 18015 |
| 1648 | -0.15 -0.06 % |
29-05-2024 14:15:00 Wednesday |
263.85 263.7 |
263.9 | 262.55 | 45636 |
| 1649 | 0.6 0.23 % |
29-05-2024 13:15:00 Wednesday |
263.3 263.9 |
264.25 | 263.05 | 31800 |
| 1650 | -0.35 -0.13 % |
29-05-2024 12:15:00 Wednesday |
263.6 263.25 |
263.95 | 263.15 | 34137 |
| 1651 | -0.45 -0.17 % |
29-05-2024 11:15:00 Wednesday |
264 263.55 |
265.25 | 263.3 | 40823 |
| 1652 | -0.1 -0.04 % |
29-05-2024 10:15:00 Wednesday |
264.3 264.2 |
264.9 | 263.55 | 47878 |
| 1653 | 1.05 0.4 % |
29-05-2024 09:15:00 Wednesday |
263.4 264.45 |
266.15 | 262 | 148945 |
| 1654 | -1.45 -0.55 % |
28-05-2024 15:15:00 Tuesday |
264.6 263.15 |
264.75 | 262.8 | 39535 |
| 1655 | -1.3 -0.49 % |
28-05-2024 14:15:00 Tuesday |
265.9 264.6 |
266.55 | 264.5 | 47825 |
| 1656 | -0.65 -0.24 % |
28-05-2024 13:15:00 Tuesday |
266.65 266 |
266.95 | 265.75 | 40738 |
| 1657 | 1 0.38 % |
28-05-2024 12:15:00 Tuesday |
265.7 266.7 |
266.75 | 264.4 | 60718 |
| 1658 | -3.6 -1.34 % |
28-05-2024 11:15:00 Tuesday |
269.55 265.95 |
269.75 | 264.8 | 70718 |
| 1659 | 1.05 0.39 % |
28-05-2024 10:15:00 Tuesday |
268.55 269.6 |
270 | 268.45 | 61121 |
| 1660 | -2.7 -1 % |
28-05-2024 09:15:00 Tuesday |
271 268.3 |
271.75 | 268 | 144960 |
| 1661 | -0.6 -0.22 % |
27-05-2024 15:15:00 Monday |
271.1 270.5 |
271.35 | 270.2 | 106328 |
| 1662 | 0.15 0.06 % |
27-05-2024 14:15:00 Monday |
270.95 271.1 |
273.3 | 269.7 | 293711 |
| 1663 | 0 0 % |
27-05-2024 13:15:00 Monday |
270.95 270.95 |
271.8 | 270.55 | 102003 |
| 1664 | 2.05 0.76 % |
27-05-2024 12:15:00 Monday |
268.9 270.95 |
271.2 | 268.75 | 142749 |
| 1665 | 1.9 0.71 % |
27-05-2024 11:15:00 Monday |
267 268.9 |
269.7 | 267 | 82549 |
| 1666 | 0.2 0.07 % |
27-05-2024 10:15:00 Monday |
266.85 267.05 |
267.6 | 266.45 | 56876 |
| 1667 | -2.55 -0.95 % |
27-05-2024 09:15:00 Monday |
269.4 266.85 |
270.15 | 265.7 | 183680 |
| 1668 | -0.75 -0.28 % |
24-05-2024 15:15:00 Friday |
269.25 268.5 |
269.65 | 268.25 | 43524 |
| 1669 | -0.6 -0.22 % |
24-05-2024 14:15:00 Friday |
269.85 269.25 |
270.4 | 267.85 | 118168 |
| 1670 | -0.55 -0.2 % |
24-05-2024 13:15:00 Friday |
270.45 269.9 |
270.6 | 269.9 | 41818 |
| 1671 | 0.15 0.06 % |
24-05-2024 12:15:00 Friday |
270.3 270.45 |
271.45 | 270.15 | 41730 |
| 1672 | 0.25 0.09 % |
24-05-2024 11:15:00 Friday |
270.1 270.35 |
271 | 269.25 | 59573 |
| 1673 | 0.7 0.26 % |
24-05-2024 10:15:00 Friday |
269.6 270.3 |
271.15 | 269.5 | 74497 |
| 1674 | 0.35 0.13 % |
24-05-2024 09:15:00 Friday |
269.25 269.6 |
272.25 | 268 | 277425 |
| 1675 | -0.5 -0.19 % |
23-05-2024 15:15:00 Thursday |
269.35 268.85 |
269.55 | 268.85 | 45641 |
| 1676 | -1.5 -0.55 % |
23-05-2024 14:15:00 Thursday |
270.85 269.35 |
271.1 | 268.8 | 129325 |
| 1677 | 0.7 0.26 % |
23-05-2024 13:15:00 Thursday |
270 270.7 |
271.3 | 268.6 | 116029 |
| 1678 | -0.65 -0.24 % |
23-05-2024 12:15:00 Thursday |
270.85 270.2 |
271.8 | 270 | 102017 |
| 1679 | 0.55 0.2 % |
23-05-2024 11:15:00 Thursday |
270.35 270.9 |
271.4 | 270 | 95010 |
| 1680 | 0.6 0.22 % |
23-05-2024 10:15:00 Thursday |
269.75 270.35 |
271.9 | 269.35 | 226183 |
| 1681 | 4.55 1.72 % |
23-05-2024 09:15:00 Thursday |
265.1 269.65 |
270.35 | 264.7 | 419278 |
| 1682 | 0.65 0.25 % |
22-05-2024 15:15:00 Wednesday |
263.15 263.8 |
263.8 | 263 | 18186 |
| 1683 | -0.95 -0.36 % |
22-05-2024 14:15:00 Wednesday |
264.15 263.2 |
264.45 | 262.4 | 48127 |
| 1684 | 0.55 0.21 % |
22-05-2024 13:15:00 Wednesday |
263.75 264.3 |
264.95 | 263.5 | 31699 |
| 1685 | -0.5 -0.19 % |
22-05-2024 12:15:00 Wednesday |
264.2 263.7 |
264.3 | 263.3 | 44086 |
| 1686 | -0.05 -0.02 % |
22-05-2024 11:15:00 Wednesday |
264.05 264 |
264.7 | 263.7 | 24037 |
| 1687 | -0.85 -0.32 % |
22-05-2024 10:15:00 Wednesday |
265.1 264.25 |
265.65 | 263.95 | 37972 |
| 1688 | -1.95 -0.73 % |
22-05-2024 09:15:00 Wednesday |
267 265.05 |
267.5 | 263.1 | 130913 |
| 1689 | 0.05 0.02 % |
21-05-2024 15:15:00 Tuesday |
265.45 265.5 |
265.75 | 264.85 | 50659 |
| 1690 | 0.05 0.02 % |
21-05-2024 14:15:00 Tuesday |
265.25 265.3 |
266.15 | 264.45 | 90787 |
| 1691 | -1.2 -0.45 % |
21-05-2024 13:15:00 Tuesday |
266.45 265.25 |
266.7 | 265.25 | 51604 |
| 1692 | 0.9 0.34 % |
21-05-2024 12:15:00 Tuesday |
265.25 266.15 |
266.7 | 264.75 | 89567 |
| 1693 | 1.1 0.42 % |
21-05-2024 11:15:00 Tuesday |
264.3 265.4 |
265.95 | 264.15 | 113269 |
| 1694 | 1.2 0.46 % |
21-05-2024 10:15:00 Tuesday |
263.1 264.3 |
265 | 262.75 | 62673 |
| 1695 | 0.5 0.19 % |
21-05-2024 09:15:00 Tuesday |
262.45 262.95 |
263.65 | 260.3 | 124170 |
| 1696 | 0.15 0.06 % |
18-05-2024 12:15:00 Saturday |
262.35 262.5 |
262.85 | 262.1 | 3846 |
| 1697 | -2.1 -0.79 % |
18-05-2024 11:15:00 Saturday |
264.45 262.35 |
264.45 | 261.9 | -16127 |
| 1698 | -1.6 -0.61 % |
18-05-2024 09:15:00 Saturday |
263.85 262.25 |
263.85 | 261.75 | 25133 |
| 1699 | 0.2 0.08 % |
17-05-2024 15:15:00 Friday |
261.3 261.5 |
262.35 | 261.25 | 86131 |
| 1700 | 0.05 0.02 % |
17-05-2024 14:15:00 Friday |
261.25 261.3 |
261.5 | 260.45 | 156456 |
| 1701 | 1 0.38 % |
17-05-2024 13:15:00 Friday |
260.4 261.4 |
261.55 | 260.25 | 74319 |
| 1702 | -0.85 -0.33 % |
17-05-2024 12:15:00 Friday |
261.3 260.45 |
261.9 | 260 | 95435 |
| 1703 | -2.1 -0.8 % |
17-05-2024 11:15:00 Friday |
263.4 261.3 |
263.75 | 261.25 | 96585 |
| 1704 | -0.65 -0.25 % |
17-05-2024 10:15:00 Friday |
264 263.35 |
264.6 | 262 | 98974 |
| 1705 | 1.1 0.42 % |
17-05-2024 09:15:00 Friday |
262.85 263.95 |
264.4 | 262 | 114423 |
| 1706 | -0.15 -0.06 % |
16-05-2024 15:15:00 Thursday |
263.6 263.45 |
264.15 | 263.15 | 34514 |
| 1707 | 3.65 1.4 % |
16-05-2024 14:15:00 Thursday |
259.8 263.45 |
263.9 | 259.8 | 60313 |
| 1708 | -0.95 -0.36 % |
16-05-2024 13:15:00 Thursday |
260.8 259.85 |
260.8 | 259.2 | 45626 |
| 1709 | -1.4 -0.53 % |
16-05-2024 12:15:00 Thursday |
262.2 260.8 |
262.45 | 260.7 | 30815 |
| 1710 | -0.25 -0.1 % |
16-05-2024 11:15:00 Thursday |
262.5 262.25 |
262.5 | 259.1 | 104275 |
| 1711 | -2.35 -0.89 % |
16-05-2024 10:15:00 Thursday |
264.85 262.5 |
264.85 | 261.4 | 108827 |
| 1712 | -1.1 -0.41 % |
16-05-2024 09:15:00 Thursday |
265.85 264.75 |
267 | 264.6 | 403200 |
| 1713 | -0.2 -0.08 % |
15-05-2024 15:15:00 Wednesday |
263.95 263.75 |
264.2 | 263.7 | 25132 |
| 1714 | 0.55 0.21 % |
15-05-2024 14:15:00 Wednesday |
263.35 263.9 |
264.45 | 263.2 | 57075 |
| 1715 | -0.75 -0.28 % |
15-05-2024 13:15:00 Wednesday |
264.1 263.35 |
265 | 262.55 | 87940 |
| 1716 | -0.45 -0.17 % |
15-05-2024 12:15:00 Wednesday |
264.55 264.1 |
264.9 | 263.4 | 51551 |
| 1717 | -1.7 -0.64 % |
15-05-2024 11:15:00 Wednesday |
266.4 264.7 |
266.45 | 264.05 | 63736 |
| 1718 | 2.7 1.02 % |
15-05-2024 10:15:00 Wednesday |
263.55 266.25 |
267.5 | 263 | 176915 |
| 1719 | 2.15 0.82 % |
15-05-2024 09:15:00 Wednesday |
261.55 263.7 |
265.3 | 260.95 | 272638 |
| 1720 | 0.4 0.15 % |
14-05-2024 15:15:00 Tuesday |
261 261.4 |
261.4 | 260.7 | 18389 |
| 1721 | 0.55 0.21 % |
14-05-2024 14:15:00 Tuesday |
260.4 260.95 |
261.5 | 259.7 | 43660 |
| 1722 | 0.35 0.13 % |
14-05-2024 13:15:00 Tuesday |
260.05 260.4 |
260.8 | 259.9 | 31002 |
| 1723 | 1.6 0.62 % |
14-05-2024 12:15:00 Tuesday |
258.55 260.15 |
260.9 | 258.25 | 52089 |
| 1724 | -0.15 -0.06 % |
14-05-2024 11:15:00 Tuesday |
258.75 258.6 |
259.35 | 257.95 | 59113 |
| 1725 | 0.65 0.25 % |
14-05-2024 10:15:00 Tuesday |
258.05 258.7 |
259.8 | 258.05 | 52859 |
| 1726 | -1.4 -0.54 % |
14-05-2024 09:15:00 Tuesday |
259.45 258.05 |
263.15 | 257.7 | 157274 |
| 1727 | 0.95 0.37 % |
13-05-2024 15:15:00 Monday |
258.6 259.55 |
260 | 258.3 | 47705 |
| 1728 | -2.6 -1 % |
13-05-2024 14:15:00 Monday |
261.05 258.45 |
261.2 | 257.55 | 187822 |
| 1729 | 0.5 0.19 % |
13-05-2024 13:15:00 Monday |
260.4 260.9 |
261.75 | 257.65 | 179488 |
| 1730 | 0 0 % |
13-05-2024 12:15:00 Monday |
260.25 260.25 |
260.85 | 259.2 | 98481 |
| 1731 | 5.2 2.04 % |
13-05-2024 11:15:00 Monday |
254.9 260.1 |
261.25 | 254.9 | 341141 |
| 1732 | 0.95 0.37 % |
13-05-2024 10:15:00 Monday |
254.3 255.25 |
256.1 | 252.25 | 123947 |
| 1733 | -6.15 -2.36 % |
13-05-2024 09:15:00 Monday |
260.6 254.45 |
261.55 | 251.75 | 761804 |
| 1734 | 2.5 0.99 % |
10-05-2024 15:15:00 Friday |
252.75 255.25 |
255.45 | 251.25 | 180306 |
| 1735 | -11.2 -4.24 % |
10-05-2024 14:15:00 Friday |
263.95 252.75 |
266.65 | 249 | 577593 |
| 1736 | 1.3 0.49 % |
10-05-2024 13:15:00 Friday |
262.8 264.1 |
264.8 | 261.75 | 110439 |
| 1737 | -1.3 -0.49 % |
10-05-2024 12:15:00 Friday |
264.25 262.95 |
265.2 | 262.35 | 115440 |
| 1738 | 1.3 0.49 % |
10-05-2024 11:15:00 Friday |
262.75 264.05 |
264.5 | 262.75 | 93070 |
| 1739 | 2.6 1 % |
10-05-2024 10:15:00 Friday |
260.2 262.8 |
263.5 | 259.15 | 174422 |
| 1740 | -4.6 -1.74 % |
10-05-2024 09:15:00 Friday |
265 260.4 |
265.55 | 256.65 | 524000 |
| 1741 | 0 0 % |
09-05-2024 15:15:00 Thursday |
262.8 262.8 |
263.55 | 261.6 | 132696 |
| 1742 | -2.9 -1.09 % |
09-05-2024 14:15:00 Thursday |
265.7 262.8 |
266 | 261.05 | 274468 |
| 1743 | 0.65 0.25 % |
09-05-2024 13:15:00 Thursday |
264.9 265.55 |
266.65 | 260 | 416847 |
| 1744 | -0.95 -0.36 % |
09-05-2024 12:15:00 Thursday |
265.65 264.7 |
266.35 | 262.95 | 150598 |
| 1745 | 0.2 0.08 % |
09-05-2024 11:15:00 Thursday |
265.45 265.65 |
267.2 | 263.8 | 131961 |
| 1746 | -2.15 -0.8 % |
09-05-2024 10:15:00 Thursday |
267.7 265.55 |
268.5 | 265.45 | 205332 |
| 1747 | -2.1 -0.78 % |
09-05-2024 09:15:00 Thursday |
270 267.9 |
271.7 | 266.9 | 580952 |
| 1748 | 0.5 0.19 % |
08-05-2024 15:15:00 Wednesday |
262.3 262.8 |
263.35 | 262.1 | 35414 |
| 1749 | 0.65 0.25 % |
08-05-2024 14:15:00 Wednesday |
262 262.65 |
263.4 | 260.5 | 121795 |
| 1750 | -3 -1.13 % |
08-05-2024 13:15:00 Wednesday |
265 262 |
265.9 | 262 | 97818 |
| 1751 | 0 0 % |
08-05-2024 12:15:00 Wednesday |
264.75 264.75 |
265.4 | 263.85 | 26162 |
| 1752 | 3.05 1.16 % |
08-05-2024 11:15:00 Wednesday |
261.85 264.9 |
265.2 | 261.6 | 37729 |
| 1753 | -2.6 -0.98 % |
08-05-2024 10:15:00 Wednesday |
264.5 261.9 |
264.85 | 260.95 | 69006 |
| 1754 | 5.4 2.08 % |
08-05-2024 09:15:00 Wednesday |
259.2 264.6 |
266.25 | 258.4 | 206640 |
| 1755 | 0.3 0.12 % |
07-05-2024 15:15:00 Tuesday |
258.95 259.25 |
259.6 | 258.35 | 37633 |
| 1756 | -2.65 -1.01 % |
07-05-2024 14:15:00 Tuesday |
261.85 259.2 |
262.05 | 258.6 | 60575 |
| 1757 | 2.95 1.14 % |
07-05-2024 13:15:00 Tuesday |
258.95 261.9 |
262.4 | 258.8 | 57983 |
| 1758 | -0.1 -0.04 % |
07-05-2024 12:15:00 Tuesday |
258.95 258.85 |
260.8 | 257.85 | 68980 |
| 1759 | -2.1 -0.8 % |
07-05-2024 11:15:00 Tuesday |
261.05 258.95 |
261.05 | 258.2 | 237213 |
| 1760 | -5.5 -2.06 % |
07-05-2024 10:15:00 Tuesday |
266.55 261.05 |
266.95 | 261 | 110349 |
| 1761 | 0.8 0.3 % |
07-05-2024 09:15:00 Tuesday |
266 266.8 |
268.3 | 264.3 | 132445 |
| 1762 | -0.85 -0.32 % |
06-05-2024 15:15:00 Monday |
265.6 264.75 |
265.75 | 264.5 | 38792 |
| 1763 | 1.4 0.53 % |
06-05-2024 14:15:00 Monday |
264.2 265.6 |
266.9 | 263.9 | 165734 |
| 1764 | -1.5 -0.56 % |
06-05-2024 13:15:00 Monday |
265.75 264.25 |
266.4 | 264.25 | 78164 |
| 1765 | -1.2 -0.45 % |
06-05-2024 12:15:00 Monday |
266.9 265.7 |
267.55 | 265.45 | 42994 |
| 1766 | 0.05 0.02 % |
06-05-2024 11:15:00 Monday |
266.85 266.9 |
267.9 | 266 | 74867 |
| 1767 | 3.8 1.44 % |
06-05-2024 10:15:00 Monday |
263.1 266.9 |
268.25 | 261.5 | 241641 |
| 1768 | -12.9 -4.67 % |
06-05-2024 09:15:00 Monday |
276 263.1 |
276.05 | 259.75 | 870014 |
| 1769 | 0.3 0.11 % |
03-05-2024 15:15:00 Friday |
275.25 275.55 |
277.05 | 275.25 | 47761 |
| 1770 | 0.3 0.11 % |
03-05-2024 14:15:00 Friday |
275.1 275.4 |
276.2 | 274.4 | 22328 |
| 1771 | -1.55 -0.56 % |
03-05-2024 13:15:00 Friday |
276.55 275 |
277.2 | 274.3 | 44428 |
| 1772 | 0.9 0.33 % |
03-05-2024 12:15:00 Friday |
275.7 276.6 |
279.5 | 275.7 | 32355 |
| 1773 | -3.85 -1.38 % |
03-05-2024 11:15:00 Friday |
279.95 276.1 |
279.95 | 275.8 | 43747 |
| 1774 | -1.5 -0.53 % |
03-05-2024 10:15:00 Friday |
281.45 279.95 |
282.2 | 279.7 | 29691 |
| 1775 | -1 -0.35 % |
03-05-2024 09:15:00 Friday |
282.55 281.55 |
282.55 | 279.75 | 92478 |
| 1776 | 0.15 0.05 % |
02-05-2024 15:15:00 Thursday |
279.25 279.4 |
279.75 | 279 | 31626 |
| 1777 | -0.85 -0.3 % |
02-05-2024 14:15:00 Thursday |
280 279.15 |
280.3 | 279.1 | 46329 |
| 1778 | -0.95 -0.34 % |
02-05-2024 13:15:00 Thursday |
280.95 280 |
281.35 | 280 | 41613 |
| 1779 | -0.05 -0.02 % |
02-05-2024 12:15:00 Thursday |
280.75 280.7 |
281.85 | 279.95 | 49031 |
| 1780 | -0.8 -0.28 % |
02-05-2024 11:15:00 Thursday |
281.6 280.8 |
282 | 280.2 | 76168 |
| 1781 | -1.2 -0.42 % |
02-05-2024 10:15:00 Thursday |
282.85 281.65 |
283.05 | 281.25 | 109252 |
| 1782 | 1.25 0.44 % |
02-05-2024 09:15:00 Thursday |
281.75 283 |
283.85 | 280.4 | 188790 |
| 1783 | -1.35 -0.48 % |
30-04-2024 15:15:00 Tuesday |
281.65 280.3 |
281.75 | 280.2 | 67640 |
| 1784 | -1.8 -0.63 % |
30-04-2024 14:15:00 Tuesday |
283.75 281.95 |
284 | 280.25 | 414700 |
| 1785 | 8.55 3.11 % |
30-04-2024 13:15:00 Tuesday |
275.2 283.75 |
284.8 | 275 | 612432 |
| 1786 | 1.95 0.71 % |
30-04-2024 12:15:00 Tuesday |
273.15 275.1 |
276.3 | 273.05 | 416458 |
| 1787 | -0.5 -0.18 % |
30-04-2024 11:15:00 Tuesday |
273.65 273.15 |
273.85 | 272.65 | 74759 |
| 1788 | -0.35 -0.13 % |
30-04-2024 10:15:00 Tuesday |
274.15 273.8 |
274.85 | 272.9 | 98860 |
| 1789 | 0.55 0.2 % |
30-04-2024 09:15:00 Tuesday |
273.75 274.3 |
275.9 | 273.2 | 304120 |
| 1790 | 0.1 0.04 % |
29-04-2024 15:15:00 Monday |
272.6 272.7 |
273.2 | 272.25 | 152106 |
| 1791 | 0.15 0.06 % |
29-04-2024 14:15:00 Monday |
272.4 272.55 |
272.8 | 271.35 | 394371 |
| 1792 | 1 0.37 % |
29-04-2024 13:15:00 Monday |
271.45 272.45 |
273.8 | 271.25 | 237062 |
| 1793 | 0.1 0.04 % |
29-04-2024 12:15:00 Monday |
271.05 271.15 |
272 | 270.35 | 101691 |
| 1794 | 3.2 1.19 % |
29-04-2024 11:15:00 Monday |
268.05 271.25 |
271.5 | 268.05 | 171119 |
| 1795 | 1.55 0.58 % |
29-04-2024 10:15:00 Monday |
266.6 268.15 |
268.45 | 266.6 | 89376 |
| 1796 | -2.8 -1.04 % |
29-04-2024 09:15:00 Monday |
269.15 266.35 |
270 | 264.95 | 151840 |
| 1797 | 1.05 0.39 % |
26-04-2024 15:15:00 Friday |
267.7 268.75 |
269.2 | 267.7 | 38929 |
| 1798 | -1.85 -0.69 % |
26-04-2024 14:15:00 Friday |
269.75 267.9 |
269.95 | 267.4 | 45589 |
| 1799 | -0.65 -0.24 % |
26-04-2024 13:15:00 Friday |
270.2 269.55 |
270.45 | 268.55 | 46638 |
| 1800 | -0.65 -0.24 % |
26-04-2024 12:15:00 Friday |
271 270.35 |
271.15 | 269.8 | 55295 |
| 1801 | 1 0.37 % |
26-04-2024 11:15:00 Friday |
270 271 |
271.3 | 269.75 | 70106 |
| 1802 | -0.85 -0.31 % |
26-04-2024 10:15:00 Friday |
270.85 270 |
271.6 | 269.3 | 289773 |
| 1803 | 0.3 0.11 % |
26-04-2024 09:15:00 Friday |
270.65 270.95 |
272.7 | 268.3 | 291068 |
| 1804 | -0.25 -0.09 % |
25-04-2024 15:15:00 Thursday |
268.75 268.5 |
268.8 | 267.75 | 137543 |
| 1805 | 0.75 0.28 % |
25-04-2024 14:15:00 Thursday |
268 268.75 |
269.4 | 267.8 | 497864 |
| 1806 | 1.9 0.71 % |
25-04-2024 13:15:00 Thursday |
266 267.9 |
269.25 | 266 | 234699 |
| 1807 | 1 0.38 % |
25-04-2024 12:15:00 Thursday |
265 266 |
266.25 | 264.7 | 116876 |
| 1808 | 0.55 0.21 % |
25-04-2024 11:15:00 Thursday |
264.45 265 |
265.15 | 263.2 | 92437 |
| 1809 | -0.7 -0.26 % |
25-04-2024 10:15:00 Thursday |
265.15 264.45 |
265.15 | 262.3 | 135731 |
| 1810 | 5.6 2.16 % |
25-04-2024 09:15:00 Thursday |
259.35 264.95 |
265.7 | 258.8 | 210332 |
| 1811 | 0.15 0.06 % |
24-04-2024 15:15:00 Wednesday |
259.1 259.25 |
259.6 | 259.05 | 17698 |
| 1812 | -0.3 -0.12 % |
24-04-2024 14:15:00 Wednesday |
259.45 259.15 |
259.75 | 258.5 | 23491 |
| 1813 | 0.2 0.08 % |
24-04-2024 13:15:00 Wednesday |
259.3 259.5 |
260.5 | 259.3 | 35138 |
| 1814 | 0.35 0.14 % |
24-04-2024 12:15:00 Wednesday |
259 259.35 |
259.65 | 258.85 | 22382 |
| 1815 | -0.35 -0.13 % |
24-04-2024 11:15:00 Wednesday |
259.35 259 |
259.45 | 258.8 | 13413 |
| 1816 | 0.4 0.15 % |
24-04-2024 10:15:00 Wednesday |
258.85 259.25 |
259.4 | 258.6 | 17268 |
| 1817 | -2.15 -0.82 % |
24-04-2024 09:15:00 Wednesday |
260.85 258.7 |
261.95 | 258.5 | 88279 |
| 1818 | -0.1 -0.04 % |
23-04-2024 15:15:00 Tuesday |
260.2 260.1 |
260.3 | 259.7 | 15743 |
| 1819 | -1.5 -0.57 % |
23-04-2024 14:15:00 Tuesday |
261.65 260.15 |
261.85 | 260.15 | 36512 |
| 1820 | -1.1 -0.42 % |
23-04-2024 13:15:00 Tuesday |
262.4 261.3 |
262.4 | 261.3 | 13226 |
| 1821 | -0.25 -0.1 % |
23-04-2024 12:15:00 Tuesday |
262.6 262.35 |
263.5 | 261.95 | 28541 |
| 1822 | 0.5 0.19 % |
23-04-2024 11:15:00 Tuesday |
261.9 262.4 |
262.5 | 261.3 | 27587 |
| 1823 | -1.2 -0.46 % |
23-04-2024 10:15:00 Tuesday |
262.95 261.75 |
263 | 261.35 | 36665 |
| 1824 | -0.55 -0.21 % |
23-04-2024 09:15:00 Tuesday |
263.35 262.8 |
263.35 | 260.05 | 95800 |
| 1825 | 0.15 0.06 % |
22-04-2024 15:15:00 Monday |
261.6 261.75 |
261.75 | 260.95 | 38193 |
| 1826 | 1.1 0.42 % |
22-04-2024 14:15:00 Monday |
260.4 261.5 |
261.8 | 259.85 | 129665 |
| 1827 | 1.05 0.4 % |
22-04-2024 13:15:00 Monday |
259.35 260.4 |
260.8 | 259.35 | 98016 |
| 1828 | 0.45 0.17 % |
22-04-2024 12:15:00 Monday |
259 259.45 |
259.7 | 258.6 | 30761 |
| 1829 | -0.2 -0.08 % |
22-04-2024 11:15:00 Monday |
259.2 259 |
259.5 | 258.55 | 31157 |
| 1830 | 0 0 % |
22-04-2024 10:15:00 Monday |
259.1 259.1 |
259.3 | 257.8 | 62735 |
| 1831 | 0.65 0.25 % |
22-04-2024 09:15:00 Monday |
258.45 259.1 |
260.65 | 258.05 | 148498 |
| 1832 | -0.35 -0.14 % |
19-04-2024 15:15:00 Friday |
257.2 256.85 |
257.5 | 256.6 | 46491 |
| 1833 | 1 0.39 % |
19-04-2024 14:15:00 Friday |
256.05 257.05 |
257.15 | 255.2 | 58066 |
| 1834 | 0.05 0.02 % |
19-04-2024 13:15:00 Friday |
256.3 256.35 |
257.5 | 255.2 | 40681 |
| 1835 | 1.85 0.73 % |
19-04-2024 12:15:00 Friday |
254.6 256.45 |
256.9 | 254.2 | 53480 |
| 1836 | 0.75 0.3 % |
19-04-2024 11:15:00 Friday |
253.75 254.5 |
255.3 | 252.5 | 140552 |
| 1837 | -1.05 -0.41 % |
19-04-2024 10:15:00 Friday |
254.75 253.7 |
255.35 | 253.3 | 77391 |
| 1838 | -1.15 -0.45 % |
19-04-2024 09:15:00 Friday |
256.15 255 |
257 | 250.95 | 380127 |
| 1839 | 1.8 0.7 % |
18-04-2024 15:15:00 Thursday |
258.85 260.65 |
260.75 | 258.6 | 18826 |
| 1840 | -2.55 -0.98 % |
18-04-2024 14:15:00 Thursday |
261.1 258.55 |
261.35 | 258 | 53735 |
| 1841 | -2.1 -0.8 % |
18-04-2024 13:15:00 Thursday |
263 260.9 |
263.25 | 260.2 | 63966 |
| 1842 | 0.1 0.04 % |
18-04-2024 12:15:00 Thursday |
262.65 262.75 |
263.2 | 262.1 | 35978 |
| 1843 | 0.2 0.08 % |
18-04-2024 11:15:00 Thursday |
262.25 262.45 |
263.45 | 261.15 | 121518 |
| 1844 | 1.25 0.48 % |
18-04-2024 10:15:00 Thursday |
260.95 262.2 |
262.35 | 259.45 | 67492 |
| 1845 | 5.85 2.29 % |
18-04-2024 09:15:00 Thursday |
255 260.85 |
261.45 | 255 | 162711 |
| 1846 | 1.1 0.43 % |
16-04-2024 15:15:00 Tuesday |
254.55 255.65 |
255.65 | 254.25 | 33203 |
| 1847 | -2.35 -0.91 % |
16-04-2024 14:15:00 Tuesday |
257.1 254.75 |
257.1 | 254.05 | 64185 |
| 1848 | 1.4 0.55 % |
16-04-2024 13:15:00 Tuesday |
255.75 257.15 |
257.15 | 255.7 | 40484 |
| 1849 | -0.7 -0.27 % |
16-04-2024 12:15:00 Tuesday |
256.65 255.95 |
256.65 | 255.45 | 34044 |
| 1850 | -2.5 -0.96 % |
16-04-2024 11:15:00 Tuesday |
259.2 256.7 |
259.3 | 255.9 | 76300 |
| 1851 | -0.15 -0.06 % |
16-04-2024 10:15:00 Tuesday |
259.35 259.2 |
259.35 | 257.6 | 40919 |
| 1852 | -0.2 -0.08 % |
16-04-2024 09:15:00 Tuesday |
259.15 258.95 |
259.6 | 256.7 | 292455 |
| 1853 | 0.35 0.13 % |
15-04-2024 15:15:00 Monday |
261.45 261.8 |
262 | 261.2 | 27533 |
| 1854 | -1.7 -0.65 % |
15-04-2024 14:15:00 Monday |
263.15 261.45 |
263.15 | 260.9 | 122860 |
| 1855 | -1.5 -0.57 % |
15-04-2024 13:15:00 Monday |
264.7 263.2 |
266.35 | 263 | 512517 |
| 1856 | -0.05 -0.02 % |
15-04-2024 12:15:00 Monday |
264.7 264.65 |
265.65 | 264.1 | 11710 |
| 1857 | 1.4 0.53 % |
15-04-2024 11:15:00 Monday |
263.3 264.7 |
265 | 263.05 | 21833 |
| 1858 | 0.25 0.1 % |
15-04-2024 10:15:00 Monday |
263.05 263.3 |
265.35 | 262.65 | 57552 |
| 1859 | -0.2 -0.08 % |
15-04-2024 09:15:00 Monday |
263.3 263.1 |
266.35 | 259.9 | 145312 |
| 1860 | 0.65 0.24 % |
12-04-2024 15:15:00 Friday |
267.7 268.35 |
268.35 | 267 | 38094 |
| 1861 | -0.5 -0.19 % |
12-04-2024 14:15:00 Friday |
268.5 268 |
269.7 | 267.8 | 46809 |
| 1862 | -1.55 -0.57 % |
12-04-2024 13:15:00 Friday |
270 268.45 |
270 | 268.45 | 134266 |
| 1863 | -1.75 -0.64 % |
12-04-2024 12:15:00 Friday |
271.75 270 |
271.85 | 269.25 | 193676 |
| 1864 | 0.7 0.26 % |
12-04-2024 11:15:00 Friday |
271.15 271.85 |
272.2 | 270.8 | 20267 |
| 1865 | -0.2 -0.07 % |
12-04-2024 10:15:00 Friday |
271.4 271.2 |
272 | 270.55 | 38122 |
| 1866 | 1 0.37 % |
12-04-2024 09:15:00 Friday |
270.2 271.2 |
272.25 | 268.9 | 76628 |
| 1867 | -0.35 -0.13 % |
10-04-2024 15:15:00 Wednesday |
270.65 270.3 |
270.75 | 269.55 | 26455 |
| 1868 | 0.9 0.33 % |
10-04-2024 14:15:00 Wednesday |
269.6 270.5 |
272.2 | 268.85 | 111686 |
| 1869 | 1.15 0.43 % |
10-04-2024 13:15:00 Wednesday |
268.3 269.45 |
270.15 | 267.9 | 41795 |
| 1870 | 0.5 0.19 % |
10-04-2024 12:15:00 Wednesday |
268.1 268.6 |
270 | 267.85 | 61224 |
| 1871 | -0.4 -0.15 % |
10-04-2024 11:15:00 Wednesday |
268.55 268.15 |
268.8 | 267.15 | 13747 |
| 1872 | 1.05 0.39 % |
10-04-2024 10:15:00 Wednesday |
267.5 268.55 |
269.05 | 266.9 | 44195 |
| 1873 | 1.85 0.7 % |
10-04-2024 09:15:00 Wednesday |
265.65 267.5 |
267.7 | 265.5 | 52215 |
| 1874 | 0.4 0.15 % |
09-04-2024 15:15:00 Tuesday |
265.25 265.65 |
265.95 | 265.25 | 18483 |
| 1875 | 1.45 0.55 % |
09-04-2024 14:15:00 Tuesday |
263.7 265.15 |
266.1 | 263.7 | 38229 |
| 1876 | -2.2 -0.83 % |
09-04-2024 13:15:00 Tuesday |
266 263.8 |
266.55 | 263.7 | 36602 |
| 1877 | -2.65 -0.99 % |
09-04-2024 12:15:00 Tuesday |
268.8 266.15 |
268.85 | 266 | 92815 |
| 1878 | 0.1 0.04 % |
09-04-2024 11:15:00 Tuesday |
268.6 268.7 |
269.55 | 267.7 | 50479 |
| 1879 | -0.2 -0.07 % |
09-04-2024 10:15:00 Tuesday |
268.75 268.55 |
269.5 | 267.6 | 29024 |
| 1880 | -0.75 -0.28 % |
09-04-2024 09:15:00 Tuesday |
269.45 268.7 |
269.85 | 266.6 | 118134 |
| 1881 | 0.4 0.15 % |
08-04-2024 15:15:00 Monday |
267.5 267.9 |
268.15 | 266.9 | 38128 |
| 1882 | -1.35 -0.5 % |
08-04-2024 14:15:00 Monday |
268.75 267.4 |
269.2 | 267.1 | 353425 |
| 1883 | -1.4 -0.52 % |
08-04-2024 13:15:00 Monday |
270.05 268.65 |
270.2 | 267.95 | 24048 |
| 1884 | 0.2 0.07 % |
08-04-2024 12:15:00 Monday |
269.8 270 |
271.5 | 269.6 | 39761 |
| 1885 | -1.4 -0.52 % |
08-04-2024 11:15:00 Monday |
271.15 269.75 |
271.2 | 268.7 | 16590 |
| 1886 | 0 0 % |
08-04-2024 10:15:00 Monday |
270.95 270.95 |
271.45 | 269.8 | 24676 |
| 1887 | -0.2 -0.07 % |
08-04-2024 09:15:00 Monday |
271.15 270.95 |
272.55 | 269.05 | 119989 |
| 1888 | 0.25 0.09 % |
05-04-2024 15:15:00 Friday |
269.05 269.3 |
269.3 | 268.65 | 40695 |
| 1889 | 1.7 0.64 % |
05-04-2024 14:15:00 Friday |
267.5 269.2 |
269.2 | 267.3 | 95767 |
| 1890 | 0.7 0.26 % |
05-04-2024 13:15:00 Friday |
266.85 267.55 |
268.5 | 266.2 | 65134 |
| 1891 | -1.65 -0.61 % |
05-04-2024 12:15:00 Friday |
268.6 266.95 |
268.65 | 266.6 | 105594 |
| 1892 | -1.75 -0.65 % |
05-04-2024 11:15:00 Friday |
270.25 268.5 |
270.6 | 268.2 | 50075 |
| 1893 | 0.7 0.26 % |
05-04-2024 10:15:00 Friday |
269.7 270.4 |
270.8 | 269.1 | 51612 |
| 1894 | -0.25 -0.09 % |
05-04-2024 09:15:00 Friday |
269.8 269.55 |
270.65 | 267.1 | 119156 |
| 1895 | 0.4 0.15 % |
04-04-2024 15:15:00 Thursday |
269.1 269.5 |
269.85 | 269.05 | 38932 |
| 1896 | 0.55 0.2 % |
04-04-2024 14:15:00 Thursday |
268.7 269.25 |
270.05 | 268.4 | 127779 |
| 1897 | -0.8 -0.3 % |
04-04-2024 13:15:00 Thursday |
269.55 268.75 |
270.75 | 268.6 | 71820 |
| 1898 | 0.7 0.26 % |
04-04-2024 12:15:00 Thursday |
269.1 269.8 |
271.2 | 268.45 | 89032 |
| 1899 | -1.75 -0.65 % |
04-04-2024 11:15:00 Thursday |
270.8 269.05 |
270.85 | 268.8 | 78017 |
| 1900 | -2.15 -0.79 % |
04-04-2024 10:15:00 Thursday |
272.8 270.65 |
274.35 | 269.85 | 162024 |
| 1901 | -4 -1.44 % |
04-04-2024 09:15:00 Thursday |
276.85 272.85 |
276.85 | 272.5 | 243120 |
| 1902 | 1.35 0.49 % |
03-04-2024 15:15:00 Wednesday |
274.3 275.65 |
275.7 | 274.15 | 106440 |
| 1903 | 3.6 1.33 % |
03-04-2024 14:15:00 Wednesday |
270.5 274.1 |
274.6 | 270.3 | 249094 |
| 1904 | 2.1 0.78 % |
03-04-2024 13:15:00 Wednesday |
268.55 270.65 |
270.9 | 268.55 | 65381 |
| 1905 | -1 -0.37 % |
03-04-2024 12:15:00 Wednesday |
269.65 268.65 |
269.7 | 268.5 | 40072 |
| 1906 | 1.05 0.39 % |
03-04-2024 11:15:00 Wednesday |
268.35 269.4 |
269.6 | 267.7 | 64899 |
| 1907 | -0.5 -0.19 % |
03-04-2024 10:15:00 Wednesday |
268.75 268.25 |
269.15 | 267.8 | 61168 |
| 1908 | -1.8 -0.67 % |
03-04-2024 09:15:00 Wednesday |
270.55 268.75 |
270.55 | 268.05 | 146631 |
| 1909 | -0.35 -0.13 % |
02-04-2024 15:15:00 Tuesday |
271.4 271.05 |
271.95 | 270.6 | 35965 |
| 1910 | 1.6 0.59 % |
02-04-2024 14:15:00 Tuesday |
269.6 271.2 |
272 | 269 | 60266 |
| 1911 | -1.5 -0.55 % |
02-04-2024 13:15:00 Tuesday |
271.2 269.7 |
272.1 | 269.5 | 42272 |
| 1912 | 1.15 0.43 % |
02-04-2024 12:15:00 Tuesday |
270.25 271.4 |
272.05 | 269.6 | 78447 |
| 1913 | 0.55 0.2 % |
02-04-2024 11:15:00 Tuesday |
269.95 270.5 |
271.75 | 269.5 | 49255 |
| 1914 | 2.8 1.05 % |
02-04-2024 10:15:00 Tuesday |
267 269.8 |
270.05 | 266.4 | 67024 |
| 1915 | 0.4 0.15 % |
02-04-2024 09:15:00 Tuesday |
266.4 266.8 |
268.9 | 266.4 | 93420 |
| 1916 | -0.05 -0.02 % |
01-04-2024 15:15:00 Monday |
266.7 266.65 |
267 | 266.2 | 28184 |
| 1917 | 0 0 % |
01-04-2024 14:15:00 Monday |
266.7 266.7 |
267 | 266.2 | 65190 |
| 1918 | 0.8 0.3 % |
01-04-2024 13:15:00 Monday |
265.95 266.75 |
267.25 | 265.85 | 42617 |
| 1919 | 0 0 % |
01-04-2024 12:15:00 Monday |
266 266 |
266.5 | 265.1 | 42583 |
| 1920 | -1.35 -0.5 % |
01-04-2024 11:15:00 Monday |
267.35 266 |
267.4 | 265.85 | 36047 |
| 1921 | -0.35 -0.13 % |
01-04-2024 10:15:00 Monday |
267.5 267.15 |
268.15 | 266.65 | 83287 |
| 1922 | 1.85 0.7 % |
01-04-2024 09:15:00 Monday |
265.65 267.5 |
268 | 265 | 152485 |
| 1923 | 0.5 0.19 % |
28-03-2024 15:15:00 Thursday |
264.05 264.55 |
264.85 | 264 | 62030 |
| 1924 | -1.25 -0.47 % |
28-03-2024 14:15:00 Thursday |
265.4 264.15 |
266.4 | 263.35 | 141091 |
| 1925 | 0.8 0.3 % |
28-03-2024 13:15:00 Thursday |
264.6 265.4 |
265.6 | 264.2 | 101644 |
| 1926 | 2.45 0.93 % |
28-03-2024 12:15:00 Thursday |
262.2 264.65 |
264.65 | 262.1 | 129448 |
| 1927 | 0.2 0.08 % |
28-03-2024 11:15:00 Thursday |
262.2 262.4 |
262.8 | 262.05 | 43420 |
| 1928 | 0.65 0.25 % |
28-03-2024 10:15:00 Thursday |
261.5 262.15 |
263 | 261.05 | 75643 |
| 1929 | 2.1 0.81 % |
28-03-2024 09:15:00 Thursday |
259.2 261.3 |
262.4 | 259.05 | 149043 |
| 1930 | 1.25 0.48 % |
27-03-2024 15:15:00 Wednesday |
258.85 260.1 |
260.4 | 258.6 | 23691 |
| 1931 | -0.7 -0.27 % |
27-03-2024 14:15:00 Wednesday |
259.5 258.8 |
259.95 | 257.85 | 74689 |
| 1932 | -1.8 -0.69 % |
27-03-2024 13:15:00 Wednesday |
261.25 259.45 |
261.25 | 259.25 | 45937 |
| 1933 | -0.25 -0.1 % |
27-03-2024 12:15:00 Wednesday |
261.5 261.25 |
261.6 | 260.6 | 17508 |
| 1934 | 0.6 0.23 % |
27-03-2024 11:15:00 Wednesday |
261 261.6 |
261.85 | 261 | 16586 |
| 1935 | 0.95 0.37 % |
27-03-2024 10:15:00 Wednesday |
260.1 261.05 |
262.15 | 259.95 | 71009 |
| 1936 | -1.05 -0.4 % |
27-03-2024 09:15:00 Wednesday |
261 259.95 |
263.75 | 259.9 | 100185 |
| 1937 | 0 0 % |
26-03-2024 15:15:00 Tuesday |
261.1 261.1 |
262.2 | 261.1 | 31492 |
| 1938 | -0.7 -0.27 % |
26-03-2024 14:15:00 Tuesday |
261.8 261.1 |
262.15 | 261.05 | 44827 |
| 1939 | -1.25 -0.47 % |
26-03-2024 13:15:00 Tuesday |
263.2 261.95 |
263.45 | 261.65 | 41280 |
| 1940 | 0.2 0.08 % |
26-03-2024 12:15:00 Tuesday |
263 263.2 |
263.75 | 262.85 | 24456 |
| 1941 | 1.95 0.75 % |
26-03-2024 11:15:00 Tuesday |
261.05 263 |
263.75 | 260.8 | 46276 |
| 1942 | 0.4 0.15 % |
26-03-2024 10:15:00 Tuesday |
260.5 260.9 |
261.55 | 259.95 | 32959 |
| 1943 | 3 1.17 % |
26-03-2024 09:15:00 Tuesday |
257.5 260.5 |
261.15 | 257.5 | 68960 |
| 1944 | 0.45 0.17 % |
22-03-2024 15:15:00 Friday |
259.5 259.95 |
260.25 | 259.5 | 36290 |
| 1945 | -0.55 -0.21 % |
22-03-2024 14:15:00 Friday |
260.1 259.55 |
261 | 259.25 | 54665 |
| 1946 | 0.75 0.29 % |
22-03-2024 13:15:00 Friday |
259.15 259.9 |
260.2 | 258.75 | 46983 |
| 1947 | 0.8 0.31 % |
22-03-2024 12:15:00 Friday |
258.1 258.9 |
259.25 | 257.45 | 30626 |
| 1948 | 0.4 0.16 % |
22-03-2024 11:15:00 Friday |
257.5 257.9 |
259.1 | 257.5 | 56618 |
| 1949 | 0.75 0.29 % |
22-03-2024 10:15:00 Friday |
256.9 257.65 |
258 | 256.45 | 53030 |
| 1950 | 0.8 0.31 % |
22-03-2024 09:15:00 Friday |
255.8 256.6 |
256.75 | 253.7 | 120224 |
| 1951 | -0.55 -0.21 % |
21-03-2024 15:15:00 Thursday |
255.9 255.35 |
256.2 | 255.3 | 9467 |
| 1952 | 1.1 0.43 % |
21-03-2024 14:15:00 Thursday |
255.1 256.2 |
256.45 | 255.05 | 23052 |
| 1953 | 0.45 0.18 % |
21-03-2024 13:15:00 Thursday |
254.8 255.25 |
255.55 | 254.25 | 15983 |
| 1954 | 0.8 0.31 % |
21-03-2024 12:15:00 Thursday |
254.25 255.05 |
256.05 | 254 | 16605 |
| 1955 | -1 -0.39 % |
21-03-2024 11:15:00 Thursday |
255.3 254.3 |
256.4 | 254.25 | 13300 |
| 1956 | -0.55 -0.21 % |
21-03-2024 10:15:00 Thursday |
256 255.45 |
257.25 | 255.2 | 29575 |
| 1957 | 2.7 1.07 % |
21-03-2024 09:15:00 Thursday |
253.15 255.85 |
255.95 | 253.05 | 82705 |
| 1958 | -0.05 -0.02 % |
20-03-2024 15:15:00 Wednesday |
250.15 250.1 |
250.25 | 249.45 | 15977 |
| 1959 | 0.1 0.04 % |
20-03-2024 14:15:00 Wednesday |
249.85 249.95 |
250.85 | 248 | 45372 |
| 1960 | -0.95 -0.38 % |
20-03-2024 13:15:00 Wednesday |
250.7 249.75 |
251.75 | 249.75 | 40636 |
| 1961 | 3.35 1.35 % |
20-03-2024 12:15:00 Wednesday |
247.3 250.65 |
251 | 247.3 | 34477 |
| 1962 | -0.9 -0.36 % |
20-03-2024 11:15:00 Wednesday |
248.4 247.5 |
248.4 | 246.25 | 40988 |
| 1963 | 1.3 0.53 % |
20-03-2024 10:15:00 Wednesday |
247.25 248.55 |
249.45 | 243.9 | 97668 |
| 1964 | -3.2 -1.28 % |
20-03-2024 09:15:00 Wednesday |
250.8 247.6 |
252.9 | 247.35 | 67969 |
| 1965 | -0.15 -0.06 % |
19-03-2024 15:15:00 Tuesday |
248.95 248.8 |
249.4 | 248.45 | 39831 |
| 1966 | -0.65 -0.26 % |
19-03-2024 14:15:00 Tuesday |
249.65 249 |
250.75 | 248.6 | 58740 |
| 1967 | -2 -0.8 % |
19-03-2024 13:15:00 Tuesday |
251.45 249.45 |
251.7 | 248.75 | 38895 |
| 1968 | 1.05 0.42 % |
19-03-2024 12:15:00 Tuesday |
250.5 251.55 |
251.8 | 250.3 | 79969 |
| 1969 | -0.4 -0.16 % |
19-03-2024 11:15:00 Tuesday |
250.75 250.35 |
251.75 | 249.75 | 64487 |
| 1970 | -1.65 -0.65 % |
19-03-2024 10:15:00 Tuesday |
252.4 250.75 |
252.5 | 249.65 | 98361 |
| 1971 | -1.35 -0.53 % |
19-03-2024 09:15:00 Tuesday |
254 252.65 |
255.7 | 251.7 | 100854 |
| 1972 | 0.65 0.26 % |
18-03-2024 15:15:00 Monday |
254.35 255 |
255.5 | 254.25 | 29481 |
| 1973 | 0.2 0.08 % |
18-03-2024 14:15:00 Monday |
253.9 254.1 |
255.95 | 253.5 | 44228 |
| 1974 | -0.15 -0.06 % |
18-03-2024 13:15:00 Monday |
254.25 254.1 |
254.8 | 253.2 | 29821 |
| 1975 | -0.65 -0.26 % |
18-03-2024 12:15:00 Monday |
254.85 254.2 |
256.3 | 253.35 | 54772 |
| 1976 | 1.85 0.73 % |
18-03-2024 11:15:00 Monday |
253.15 255 |
255.45 | 252.25 | 57739 |
| 1977 | -0.25 -0.1 % |
18-03-2024 10:15:00 Monday |
253.85 253.6 |
255.9 | 253.6 | 30403 |
| 1978 | 0.2 0.08 % |
18-03-2024 09:15:00 Monday |
253.7 253.9 |
257.9 | 252.9 | 106190 |
| 1979 | 1.8 0.71 % |
15-03-2024 15:15:00 Friday |
252.95 254.75 |
254.95 | 252.9 | 75945 |
| 1980 | -0.4 -0.16 % |
15-03-2024 14:15:00 Friday |
253.4 253 |
255.2 | 252.05 | 129026 |
| 1981 | 1.35 0.54 % |
15-03-2024 13:15:00 Friday |
252.15 253.5 |
255.1 | 251.6 | 194989 |
| 1982 | 0.85 0.34 % |
15-03-2024 12:15:00 Friday |
251.5 252.35 |
253.65 | 250.15 | 286735 |
| 1983 | -0.5 -0.2 % |
15-03-2024 11:15:00 Friday |
251.9 251.4 |
254.25 | 250.45 | 89979 |
| 1984 | -3.55 -1.39 % |
15-03-2024 10:15:00 Friday |
255.15 251.6 |
255.45 | 251.15 | 163556 |
| 1985 | -3.95 -1.53 % |
15-03-2024 09:15:00 Friday |
258.85 254.9 |
261.4 | 254.4 | 137025 |
| 1986 | -0.55 -0.21 % |
14-03-2024 15:15:00 Thursday |
259.65 259.1 |
259.9 | 258.05 | 55647 |
| 1987 | 1.05 0.41 % |
14-03-2024 14:15:00 Thursday |
258.8 259.85 |
259.85 | 258.05 | 53143 |
| 1988 | -1.55 -0.6 % |
14-03-2024 13:15:00 Thursday |
260.35 258.8 |
261.25 | 257.95 | 20462 |
| 1989 | -1.6 -0.61 % |
14-03-2024 12:15:00 Thursday |
261.6 260 |
261.9 | 257.9 | 28598 |
| 1990 | 0.7 0.27 % |
14-03-2024 11:15:00 Thursday |
260.8 261.5 |
262.8 | 259.7 | 53342 |
| 1991 | 3.6 1.4 % |
14-03-2024 10:15:00 Thursday |
257.4 261 |
261.85 | 256.5 | 63758 |
| 1992 | -1.85 -0.71 % |
14-03-2024 09:15:00 Thursday |
259.2 257.35 |
263.85 | 255.7 | 146324 |
| 1993 | 0.1 0.04 % |
13-03-2024 15:15:00 Wednesday |
260.25 260.35 |
260.9 | 259.35 | 66954 |
| 1994 | 0 0 % |
13-03-2024 14:15:00 Wednesday |
260.05 260.05 |
262.7 | 258.45 | 99210 |
| 1995 | -3.4 -1.29 % |
13-03-2024 13:15:00 Wednesday |
263.35 259.95 |
263.8 | 259.95 | 46621 |
| 1996 | 2.75 1.06 % |
13-03-2024 12:15:00 Wednesday |
260.65 263.4 |
264.1 | 260.05 | 48253 |
| 1997 | -3.95 -1.49 % |
13-03-2024 11:15:00 Wednesday |
264.45 260.5 |
264.9 | 260.4 | 54368 |
| 1998 | -4.3 -1.6 % |
13-03-2024 10:15:00 Wednesday |
268.8 264.5 |
268.95 | 264.15 | 61991 |
| 1999 | -2.55 -0.94 % |
13-03-2024 09:15:00 Wednesday |
271.45 268.9 |
273.35 | 266.05 | 108273 |
| 2000 | 0.25 0.09 % |
12-03-2024 15:15:00 Tuesday |
271.75 272 |
272 | 271 | 50435 |
| 2001 | -1.25 -0.46 % |
12-03-2024 14:15:00 Tuesday |
272.95 271.7 |
273.3 | 270.8 | 71639 |
| 2002 | 0.3 0.11 % |
12-03-2024 13:15:00 Tuesday |
272.55 272.85 |
273.9 | 272.05 | 53158 |
| 2003 | -0.6 -0.22 % |
12-03-2024 12:15:00 Tuesday |
273.3 272.7 |
273.9 | 271.05 | 68430 |
| 2004 | -0.8 -0.29 % |
12-03-2024 11:15:00 Tuesday |
274.05 273.25 |
274.3 | 272.2 | 90191 |
| 2005 | -4.25 -1.53 % |
12-03-2024 10:15:00 Tuesday |
278.45 274.2 |
278.95 | 273.35 | 152470 |
| 2006 | 0.85 0.31 % |
12-03-2024 09:15:00 Tuesday |
277.4 278.25 |
279.55 | 273.75 | 203823 |
| 2007 | 0.45 0.16 % |
11-03-2024 15:15:00 Monday |
277.5 277.95 |
278.05 | 276.5 | 39687 |
| 2008 | -0.75 -0.27 % |
11-03-2024 14:15:00 Monday |
278.25 277.5 |
278.8 | 276.8 | 103191 |
| 2009 | -0.25 -0.09 % |
11-03-2024 13:15:00 Monday |
278.6 278.35 |
279.3 | 277.75 | 59057 |
| 2010 | -0.85 -0.3 % |
11-03-2024 12:15:00 Monday |
279.45 278.6 |
281.3 | 277.5 | 83574 |
| 2011 | -2.6 -0.92 % |
11-03-2024 11:15:00 Monday |
282.2 279.6 |
282.65 | 278.8 | 134552 |
| 2012 | -1.8 -0.63 % |
11-03-2024 10:15:00 Monday |
283.9 282.1 |
285.5 | 282.1 | 157928 |
| 2013 | 1.7 0.6 % |
11-03-2024 09:15:00 Monday |
282.55 284.25 |
285.25 | 280.15 | 237006 |