| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
15-05-2025 13:15:00 |
777.05 777.75 |
779.15 775.1 |
-1.5 (-0.19%) |
Pass
Back Test
|
|
|
22-04-2025 11:15:00 |
796.1 791 |
797.65 789.25 |
72.8 (9.2%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 2.55 0.33 % |
15-05-2025 14:15:00 |
777.75 780.3 |
782.5 776.25 |
| -1.05 -0.13 % |
15-05-2025 15:15:00 |
780.75 779.7 |
781.05 779.05 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -144.9 | Min | 618.05 635 |
637.7 | 605.4 | 156 | |
| 61.65 | Max | 1573.55 1573.8 |
1576 | 1566.1 | 2903637 | |
| -0.52 | Avergae | 1198.46 1197.94 |
1203.09 | 1193.09 | 38831.56 | |
| 1 | -1.05 -0.13 % |
15-05-2025 15:15:00 Thursday |
780.75 779.7 |
781.05 | 779.05 | 46604 |
| 2 | 2.55 0.33 % |
15-05-2025 14:15:00 Thursday |
777.75 780.3 |
782.5 | 776.25 | 58172 |
| 3 | 0.7 0.09 % |
15-05-2025 13:15:00 Thursday |
777.05 777.75 |
779.15 | 775.1 | 43923 |
| 4 | 5.05 0.65 % |
15-05-2025 12:15:00 Thursday |
772.05 777.1 |
777.4 | 771 | 26763 |
| 5 | 1.3 0.17 % |
15-05-2025 11:15:00 Thursday |
770.9 772.2 |
772.9 | 770.25 | 24414 |
| 6 | -2 -0.26 % |
15-05-2025 10:15:00 Thursday |
773 771 |
777.5 | 770.35 | 39055 |
| 7 | -2.3 -0.3 % |
15-05-2025 09:15:00 Thursday |
775.5 773.2 |
782 | 759 | 129016 |
| 8 | -1 -0.13 % |
14-05-2025 15:15:00 Wednesday |
782.6 781.6 |
782.6 | 780.5 | 20151 |
| 9 | 12.1 1.57 % |
14-05-2025 14:15:00 Wednesday |
770.5 782.6 |
782.6 | 770.3 | 49135 |
| 10 | -5.15 -0.66 % |
14-05-2025 13:15:00 Wednesday |
775.45 770.3 |
776.5 | 770.15 | 31888 |
| 11 | -7 -0.89 % |
14-05-2025 12:15:00 Wednesday |
782.35 775.35 |
785 | 775.3 | 46161 |
| 12 | 11.5 1.49 % |
14-05-2025 11:15:00 Wednesday |
770.5 782 |
786.6 | 769.75 | 121338 |
| 13 | 0.85 0.11 % |
14-05-2025 10:15:00 Wednesday |
769.65 770.5 |
773.45 | 768.05 | 41418 |
| 14 | -4.55 -0.59 % |
14-05-2025 09:15:00 Wednesday |
774 769.45 |
776 | 764.45 | 120391 |
| 15 | 0.4 0.05 % |
13-05-2025 15:15:00 Tuesday |
770 770.4 |
771.75 | 769.3 | 42379 |
| 16 | -0.85 -0.11 % |
13-05-2025 14:15:00 Tuesday |
770.95 770.1 |
773.45 | 769.4 | 73997 |
| 17 | -2.6 -0.34 % |
13-05-2025 13:15:00 Tuesday |
773.3 770.7 |
773.35 | 770.25 | 39612 |
| 18 | -6.55 -0.84 % |
13-05-2025 12:15:00 Tuesday |
779.6 773.05 |
779.75 | 772.5 | 52228 |
| 19 | -0.65 -0.08 % |
13-05-2025 11:15:00 Tuesday |
780.25 779.6 |
783.5 | 778.55 | 40541 |
| 20 | -8.6 -1.09 % |
13-05-2025 10:15:00 Tuesday |
788.3 779.7 |
788.5 | 778 | 118594 |
| 21 | -6.1 -0.77 % |
13-05-2025 09:15:00 Tuesday |
795 788.9 |
803.9 | 787.15 | 196718 |
| 22 | 1.95 0.25 % |
12-05-2025 15:15:00 Monday |
788.25 790.2 |
790.45 | 786.95 | 31111 |
| 23 | -1.25 -0.16 % |
12-05-2025 14:15:00 Monday |
789.45 788.2 |
790.35 | 786.95 | 31942 |
| 24 | -5.4 -0.68 % |
12-05-2025 13:15:00 Monday |
794.8 789.4 |
795.2 | 786.15 | 46505 |
| 25 | 0.3 0.04 % |
12-05-2025 12:15:00 Monday |
794.5 794.8 |
798.55 | 792.55 | 25779 |
| 26 | -22.4 -2.74 % |
12-05-2025 11:15:00 Monday |
816.35 793.95 |
816.7 | 790 | 100334 |
| 27 | -3.15 -0.38 % |
12-05-2025 10:15:00 Monday |
819.4 816.25 |
819.4 | 813.65 | 34003 |
| 28 | -20.8 -2.48 % |
12-05-2025 09:15:00 Monday |
839.8 819 |
839.8 | 816.9 | 58549 |
| 29 | -0.55 -0.07 % |
09-05-2025 15:15:00 Friday |
818.05 817.5 |
819.1 | 816 | 2874 |
| 30 | 0.8 0.1 % |
09-05-2025 14:15:00 Friday |
818 818.8 |
820 | 815.2 | 5502 |
| 31 | -1.05 -0.13 % |
09-05-2025 13:15:00 Friday |
817.95 816.9 |
818.4 | 815.9 | 2059 |
| 32 | -4.05 -0.49 % |
09-05-2025 12:15:00 Friday |
821.65 817.6 |
823.6 | 817.25 | 5249 |
| 33 | 1.2 0.15 % |
09-05-2025 11:15:00 Friday |
820.3 821.5 |
826 | 818.9 | 19046 |
| 34 | -2.9 -0.35 % |
09-05-2025 10:15:00 Friday |
823.15 820.25 |
823.15 | 815.25 | 10806 |
| 35 | 21.5 2.68 % |
09-05-2025 09:15:00 Friday |
801.35 822.85 |
823 | 801.35 | 56877 |
| 36 | -10.2 -1.23 % |
08-05-2025 15:15:00 Thursday |
828.1 817.9 |
828.7 | 815.8 | 11136 |
| 37 | 1.75 0.21 % |
08-05-2025 14:15:00 Thursday |
826.95 828.7 |
832.9 | 823.9 | 33370 |
| 38 | 1.55 0.19 % |
08-05-2025 13:15:00 Thursday |
825 826.55 |
830 | 820 | 56071 |
| 39 | -0.35 -0.04 % |
08-05-2025 12:15:00 Thursday |
825.85 825.5 |
826.3 | 824.85 | 5198 |
| 40 | -1.8 -0.22 % |
08-05-2025 11:15:00 Thursday |
827.6 825.8 |
828.55 | 825.3 | 8816 |
| 41 | 0.05 0.01 % |
08-05-2025 10:15:00 Thursday |
827.55 827.6 |
832 | 825.2 | 14475 |
| 42 | -9.65 -1.15 % |
08-05-2025 09:15:00 Thursday |
836.95 827.3 |
844.3 | 827.3 | 52843 |
| 43 | 0.95 0.11 % |
07-05-2025 15:15:00 Wednesday |
830.5 831.45 |
831.45 | 829.6 | 6466 |
| 44 | -2.05 -0.25 % |
07-05-2025 14:15:00 Wednesday |
832.55 830.5 |
838 | 830.05 | 23709 |
| 45 | 2.6 0.31 % |
07-05-2025 13:15:00 Wednesday |
829.95 832.55 |
832.75 | 824.4 | 13576 |
| 46 | 2.7 0.33 % |
07-05-2025 12:15:00 Wednesday |
827.15 829.85 |
829.85 | 821.55 | 8294 |
| 47 | 8.85 1.08 % |
07-05-2025 11:15:00 Wednesday |
818.6 827.45 |
829.5 | 818.6 | 14930 |
| 48 | -8.4 -1.02 % |
07-05-2025 10:15:00 Wednesday |
827.1 818.7 |
830.25 | 816.25 | 29857 |
| 49 | 21.9 2.72 % |
07-05-2025 09:15:00 Wednesday |
805.3 827.2 |
841 | 805.3 | 75445 |
| 50 | 2.05 0.25 % |
06-05-2025 15:15:00 Tuesday |
831.95 834 |
834.85 | 831 | 20888 |
| 51 | -1.8 -0.22 % |
06-05-2025 14:15:00 Tuesday |
833.75 831.95 |
835.6 | 829.2 | 65557 |
| 52 | 2.15 0.26 % |
06-05-2025 13:15:00 Tuesday |
831.55 833.7 |
834.9 | 829.2 | 55274 |
| 53 | 2.05 0.25 % |
06-05-2025 12:15:00 Tuesday |
829.2 831.25 |
835.3 | 828 | 24016 |
| 54 | 0.35 0.04 % |
06-05-2025 11:15:00 Tuesday |
828.4 828.75 |
831.15 | 822 | 51296 |
| 55 | -14.55 -1.73 % |
06-05-2025 10:15:00 Tuesday |
843.4 828.85 |
843.9 | 828.65 | 98387 |
| 56 | -3.6 -0.42 % |
06-05-2025 09:15:00 Tuesday |
847.1 843.5 |
850.65 | 842.2 | 86146 |
| 57 | 1 0.12 % |
05-05-2025 15:15:00 Monday |
847 848 |
848.1 | 845.8 | 17463 |
| 58 | 1.45 0.17 % |
05-05-2025 14:15:00 Monday |
845.55 847 |
848.85 | 843.45 | 18282 |
| 59 | 1.15 0.14 % |
05-05-2025 13:15:00 Monday |
844.5 845.65 |
848 | 842.2 | 11159 |
| 60 | 2.2 0.26 % |
05-05-2025 12:15:00 Monday |
842.6 844.8 |
848.25 | 840.8 | 13562 |
| 61 | -4.4 -0.52 % |
05-05-2025 11:15:00 Monday |
847.3 842.9 |
847.75 | 842.5 | 12661 |
| 62 | -2.4 -0.28 % |
05-05-2025 10:15:00 Monday |
849 846.6 |
850.55 | 843.6 | 17850 |
| 63 | -9.35 -1.09 % |
05-05-2025 09:15:00 Monday |
859.55 850.2 |
861 | 847 | 80793 |
| 64 | -2.7 -0.32 % |
02-05-2025 15:15:00 Friday |
852.7 850 |
852.95 | 849.6 | 28229 |
| 65 | -1.5 -0.18 % |
02-05-2025 14:15:00 Friday |
854.4 852.9 |
858.5 | 852.25 | 40555 |
| 66 | -0.8 -0.09 % |
02-05-2025 13:15:00 Friday |
855.4 854.6 |
857.9 | 853.75 | 45786 |
| 67 | 8.55 1.01 % |
02-05-2025 12:15:00 Friday |
847.15 855.7 |
855.7 | 845.45 | 53778 |
| 68 | -7.5 -0.88 % |
02-05-2025 11:15:00 Friday |
854.9 847.4 |
856.35 | 846.4 | 53404 |
| 69 | -1.75 -0.2 % |
02-05-2025 10:15:00 Friday |
856.65 854.9 |
858.6 | 854.5 | 48689 |
| 70 | 21.2 2.54 % |
02-05-2025 09:15:00 Friday |
835.95 857.15 |
863.8 | 833 | 323547 |
| 71 | -4.85 -0.58 % |
30-04-2025 15:15:00 Wednesday |
837.9 833.05 |
843.1 | 833.05 | 61333 |
| 72 | 1.9 0.23 % |
30-04-2025 14:15:00 Wednesday |
836 837.9 |
839.35 | 834.6 | 68836 |
| 73 | 3.55 0.43 % |
30-04-2025 13:15:00 Wednesday |
832.85 836.4 |
837.15 | 831.4 | 38518 |
| 74 | 6.8 0.82 % |
30-04-2025 12:15:00 Wednesday |
826.05 832.85 |
837.3 | 824.1 | 84259 |
| 75 | 4.35 0.53 % |
30-04-2025 11:15:00 Wednesday |
822.5 826.85 |
829 | 819.5 | 64584 |
| 76 | 5.9 0.72 % |
30-04-2025 10:15:00 Wednesday |
817.25 823.15 |
823.15 | 813.05 | 90011 |
| 77 | 6 0.74 % |
30-04-2025 09:15:00 Wednesday |
811.2 817.2 |
837.3 | 810.4 | 425511 |
| 78 | 4.5 0.54 % |
29-04-2025 15:15:00 Tuesday |
837.6 842.1 |
842.1 | 835.85 | 22056 |
| 79 | -1.7 -0.2 % |
29-04-2025 14:15:00 Tuesday |
839.1 837.4 |
840.6 | 835 | 35099 |
| 80 | 4 0.48 % |
29-04-2025 13:15:00 Tuesday |
834.05 838.05 |
839.5 | 833.8 | 26563 |
| 81 | 1 0.12 % |
29-04-2025 12:15:00 Tuesday |
834 835 |
837.85 | 830 | 19911 |
| 82 | -2.55 -0.3 % |
29-04-2025 11:15:00 Tuesday |
837.05 834.5 |
840.25 | 828.65 | 43968 |
| 83 | -0.25 -0.03 % |
29-04-2025 10:15:00 Tuesday |
840.8 840.55 |
840.8 | 839.5 | 345 |
| 84 | 3.2 0.38 % |
29-04-2025 09:15:00 Tuesday |
838.4 841.6 |
852.4 | 833 | 205752 |
| 85 | -0.7 -0.08 % |
28-04-2025 15:15:00 Monday |
830.75 830.05 |
830.95 | 829.65 | 1491 |
| 86 | -0.8 -0.1 % |
28-04-2025 14:15:00 Monday |
834.5 833.7 |
834.75 | 833.7 | 156 |
| 87 | -0.05 -0.01 % |
28-04-2025 13:15:00 Monday |
837.45 837.4 |
838.2 | 837.4 | 392 |
| 88 | 1.35 0.16 % |
28-04-2025 12:15:00 Monday |
835.8 837.15 |
837.2 | 835.8 | 346 |
| 89 | -1 -0.12 % |
28-04-2025 11:15:00 Monday |
832.6 831.6 |
833.5 | 831.5 | 1566 |
| 90 | 0.7 0.08 % |
28-04-2025 10:15:00 Monday |
825.7 826.4 |
827.95 | 825.7 | 950 |
| 91 | 3.8 0.46 % |
28-04-2025 09:15:00 Monday |
822.45 826.25 |
833.65 | 821.2 | 104430 |
| 92 | -2.85 -0.35 % |
25-04-2025 15:15:00 Friday |
821.85 819 |
823.45 | 819 | 14938 |
| 93 | -1.4 -0.17 % |
25-04-2025 14:15:00 Friday |
823.7 822.3 |
826 | 820.05 | 34861 |
| 94 | -0.8 -0.1 % |
25-04-2025 13:15:00 Friday |
824.5 823.7 |
829.15 | 821.9 | 39615 |
| 95 | 7.3 0.89 % |
25-04-2025 12:15:00 Friday |
817.2 824.5 |
824.8 | 817 | 40930 |
| 96 | -8.95 -1.08 % |
25-04-2025 11:15:00 Friday |
825.2 816.25 |
825.2 | 813.9 | 51041 |
| 97 | 0.9 0.11 % |
25-04-2025 10:15:00 Friday |
824.3 825.2 |
825.2 | 817.2 | 131240 |
| 98 | 1.5 0.18 % |
25-04-2025 09:15:00 Friday |
822.8 824.3 |
826.55 | 807.6 | 175884 |
| 99 | 1.3 0.16 % |
24-04-2025 15:15:00 Thursday |
818.7 820 |
820.8 | 817.65 | 46457 |
| 100 | -10.1 -1.22 % |
24-04-2025 14:15:00 Thursday |
829 818.9 |
831.5 | 817.75 | 63889 |
| 101 | 5.15 0.63 % |
24-04-2025 13:15:00 Thursday |
823.85 829 |
831 | 821.5 | 55427 |
| 102 | -11.75 -1.41 % |
24-04-2025 12:15:00 Thursday |
835.6 823.85 |
836.5 | 811.65 | 235382 |
| 103 | 2.15 0.26 % |
24-04-2025 11:15:00 Thursday |
833.55 835.7 |
837 | 831.2 | 107067 |
| 104 | 10.4 1.26 % |
24-04-2025 10:15:00 Thursday |
822.25 832.65 |
835 | 821.75 | 132516 |
| 105 | 24.95 3.13 % |
24-04-2025 09:15:00 Thursday |
796.75 821.7 |
827 | 794.75 | 313418 |
| 106 | -0.7 -0.09 % |
23-04-2025 15:15:00 Wednesday |
794.7 794 |
795.15 | 792.65 | 34930 |
| 107 | -3.25 -0.41 % |
23-04-2025 14:15:00 Wednesday |
797.95 794.7 |
797.95 | 792.4 | 50892 |
| 108 | -1.45 -0.18 % |
23-04-2025 13:15:00 Wednesday |
799.15 797.7 |
800 | 796 | 54771 |
| 109 | 8.65 1.09 % |
23-04-2025 12:15:00 Wednesday |
790.5 799.15 |
803 | 788.85 | 88547 |
| 110 | 5.7 0.73 % |
23-04-2025 11:15:00 Wednesday |
784.5 790.2 |
792.3 | 784.5 | 42436 |
| 111 | -2.4 -0.3 % |
23-04-2025 10:15:00 Wednesday |
786.9 784.5 |
791.65 | 782 | 63360 |
| 112 | -8.25 -1.04 % |
23-04-2025 09:15:00 Wednesday |
795.15 786.9 |
805 | 786.1 | 238267 |
| 113 | 0.1 0.01 % |
22-04-2025 15:15:00 Tuesday |
786.95 787.05 |
788.5 | 786.65 | 12761 |
| 114 | -0.15 -0.02 % |
22-04-2025 14:15:00 Tuesday |
792.1 791.95 |
792.45 | 791.35 | 2801 |
| 115 | -1.15 -0.14 % |
22-04-2025 13:15:00 Tuesday |
793.25 792.1 |
793.5 | 789.5 | 38669 |
| 116 | 2.1 0.27 % |
22-04-2025 12:15:00 Tuesday |
791.15 793.25 |
795.4 | 790 | 46120 |
| 117 | -5.1 -0.64 % |
22-04-2025 11:15:00 Tuesday |
796.1 791 |
797.65 | 789.25 | 108267 |
| 118 | -8.6 -1.07 % |
22-04-2025 10:15:00 Tuesday |
804.6 796 |
808 | 794.15 | 158928 |
| 119 | 10.6 1.34 % |
22-04-2025 09:15:00 Tuesday |
793.45 804.05 |
805.75 | 776.15 | 697331 |
| 120 | -0.55 -0.07 % |
21-04-2025 15:15:00 Monday |
828.35 827.8 |
829 | 827.55 | 9980 |
| 121 | 0.35 0.04 % |
21-04-2025 14:15:00 Monday |
828.6 828.95 |
829.35 | 828.25 | 536 |
| 122 | -1.85 -0.22 % |
21-04-2025 13:15:00 Monday |
830 828.15 |
831 | 826.6 | 30352 |
| 123 | -1.3 -0.16 % |
21-04-2025 12:15:00 Monday |
831.3 830 |
832.2 | 828 | 46197 |
| 124 | -4.55 -0.54 % |
21-04-2025 11:15:00 Monday |
835.85 831.3 |
836.95 | 829.2 | 67406 |
| 125 | 7 0.84 % |
21-04-2025 10:15:00 Monday |
829 836 |
841.95 | 825 | 206795 |
| 126 | 27.5 3.43 % |
21-04-2025 09:15:00 Monday |
802 829.5 |
830.35 | 800 | 219121 |
| 127 | -2.85 -0.36 % |
17-04-2025 15:15:00 Thursday |
795.35 792.5 |
796.15 | 791.6 | 37984 |
| 128 | 0.25 0.03 % |
17-04-2025 14:15:00 Thursday |
795.05 795.3 |
797.35 | 794 | 55691 |
| 129 | -2.25 -0.28 % |
17-04-2025 13:15:00 Thursday |
797.15 794.9 |
800.85 | 794.9 | 88041 |
| 130 | 3.5 0.44 % |
17-04-2025 12:15:00 Thursday |
794 797.5 |
797.8 | 793.55 | 46046 |
| 131 | 0.05 0.01 % |
17-04-2025 11:15:00 Thursday |
794.35 794.4 |
800.75 | 791.25 | 86682 |
| 132 | 10.3 1.31 % |
17-04-2025 10:15:00 Thursday |
784.05 794.35 |
797.7 | 783 | 118360 |
| 133 | -6.45 -0.82 % |
17-04-2025 09:15:00 Thursday |
789.75 783.3 |
792 | 777.05 | 271599 |
| 134 | -3.75 -0.48 % |
16-04-2025 15:15:00 Wednesday |
789 785.25 |
789.2 | 784.05 | 62798 |
| 135 | -3.85 -0.49 % |
16-04-2025 14:15:00 Wednesday |
792.7 788.85 |
794.35 | 786.95 | 170474 |
| 136 | 14.95 1.92 % |
16-04-2025 13:15:00 Wednesday |
777.75 792.7 |
793.7 | 774.55 | 155582 |
| 137 | 0.35 0.05 % |
16-04-2025 12:15:00 Wednesday |
777.4 777.75 |
780.5 | 774.65 | 116576 |
| 138 | 4.05 0.52 % |
16-04-2025 11:15:00 Wednesday |
773.3 777.35 |
780.25 | 772.15 | 170626 |
| 139 | 9.2 1.2 % |
16-04-2025 10:15:00 Wednesday |
764.1 773.3 |
773.55 | 758.5 | 127972 |
| 140 | 18.4 2.47 % |
16-04-2025 09:15:00 Wednesday |
745.05 763.45 |
766 | 733 | 267881 |
| 141 | -0.35 -0.05 % |
15-04-2025 15:15:00 Tuesday |
735.25 734.9 |
738.25 | 734.55 | 27046 |
| 142 | -0.5 -0.07 % |
15-04-2025 14:15:00 Tuesday |
735.3 734.8 |
737 | 734.25 | 39013 |
| 143 | 0.15 0.02 % |
15-04-2025 13:15:00 Tuesday |
735.15 735.3 |
736.85 | 733.05 | 39208 |
| 144 | 0.85 0.12 % |
15-04-2025 12:15:00 Tuesday |
734.7 735.55 |
737.15 | 733.15 | 46097 |
| 145 | 1.5 0.2 % |
15-04-2025 11:15:00 Tuesday |
733.4 734.9 |
741.1 | 733.2 | 79259 |
| 146 | 9.55 1.32 % |
15-04-2025 10:15:00 Tuesday |
723.6 733.15 |
735.5 | 723.6 | 104831 |
| 147 | 23.5 3.36 % |
15-04-2025 09:15:00 Tuesday |
700.15 723.65 |
725.45 | 693.5 | 138215 |
| 148 | 2.75 0.4 % |
11-04-2025 15:15:00 Friday |
691.25 694 |
694 | 688.6 | 10095 |
| 149 | 10.8 1.59 % |
11-04-2025 14:15:00 Friday |
680.65 691.45 |
692 | 678.6 | 29715 |
| 150 | -0.9 -0.13 % |
11-04-2025 13:15:00 Friday |
681.7 680.8 |
682.5 | 679.2 | 8982 |
| 151 | -0.85 -0.12 % |
11-04-2025 12:15:00 Friday |
682.8 681.95 |
684.8 | 681 | 5979 |
| 152 | -0.25 -0.04 % |
11-04-2025 11:15:00 Friday |
682.8 682.55 |
687 | 680.3 | 31527 |
| 153 | 1.35 0.2 % |
11-04-2025 10:15:00 Friday |
681.45 682.8 |
683.5 | 679 | 9705 |
| 154 | -8.4 -1.22 % |
11-04-2025 09:15:00 Friday |
689.85 681.45 |
689.85 | 675.5 | 39326 |
| 155 | 0.2 0.03 % |
09-04-2025 15:15:00 Wednesday |
678.15 678.35 |
679.3 | 677.85 | 4446 |
| 156 | -0.05 -0.01 % |
09-04-2025 14:15:00 Wednesday |
679 678.95 |
680.05 | 677.25 | 14648 |
| 157 | -1.45 -0.21 % |
09-04-2025 13:15:00 Wednesday |
680.4 678.95 |
680.6 | 676.7 | 10813 |
| 158 | 0.9 0.13 % |
09-04-2025 12:15:00 Wednesday |
679.05 679.95 |
681.85 | 677.35 | 11481 |
| 159 | 6.2 0.92 % |
09-04-2025 11:15:00 Wednesday |
672.05 678.25 |
680.4 | 671.55 | 13690 |
| 160 | -1.55 -0.23 % |
09-04-2025 10:15:00 Wednesday |
673.7 672.15 |
677.8 | 670.5 | 19435 |
| 161 | -11 -1.61 % |
09-04-2025 09:15:00 Wednesday |
684.25 673.25 |
684.25 | 672.2 | 45601 |
| 162 | 7.8 1.15 % |
08-04-2025 15:15:00 Tuesday |
678.2 686 |
686 | 677.25 | 27481 |
| 163 | 0.6 0.09 % |
08-04-2025 14:15:00 Tuesday |
677.6 678.2 |
679.5 | 676.6 | 29908 |
| 164 | -3.9 -0.57 % |
08-04-2025 13:15:00 Tuesday |
681.8 677.9 |
685.3 | 674.7 | 33003 |
| 165 | 0.9 0.13 % |
08-04-2025 12:15:00 Tuesday |
681.15 682.05 |
683.5 | 678.75 | 32974 |
| 166 | -0.4 -0.06 % |
08-04-2025 11:15:00 Tuesday |
681.4 681 |
681.4 | 676.45 | 39584 |
| 167 | 1.2 0.18 % |
08-04-2025 10:15:00 Tuesday |
680.25 681.45 |
684.5 | 672.65 | 74326 |
| 168 | -5.5 -0.8 % |
08-04-2025 09:15:00 Tuesday |
685.95 680.45 |
696 | 680 | 123030 |
| 169 | 1.35 0.2 % |
07-04-2025 15:15:00 Monday |
677.45 678.8 |
679.95 | 674.25 | 22687 |
| 170 | 8.8 1.32 % |
07-04-2025 14:15:00 Monday |
668.25 677.05 |
677.4 | 666.35 | 68793 |
| 171 | 3.8 0.57 % |
07-04-2025 13:15:00 Monday |
664.35 668.15 |
674.2 | 662.5 | 37629 |
| 172 | 2.65 0.4 % |
07-04-2025 12:15:00 Monday |
661.7 664.35 |
666.75 | 658.85 | 35914 |
| 173 | -7.1 -1.06 % |
07-04-2025 11:15:00 Monday |
669.1 662 |
672.5 | 662 | 28658 |
| 174 | 13.5 2.06 % |
07-04-2025 10:15:00 Monday |
655.5 669 |
672.6 | 651.15 | 111506 |
| 175 | 37.35 6.04 % |
07-04-2025 09:15:00 Monday |
618.05 655.4 |
663.9 | 618.05 | 349056 |
| 176 | 1 0.15 % |
04-04-2025 15:15:00 Friday |
683.5 684.5 |
684.8 | 681.3 | 23365 |
| 177 | 0.45 0.07 % |
04-04-2025 14:15:00 Friday |
683.15 683.6 |
685 | 677 | 61004 |
| 178 | 5.15 0.76 % |
04-04-2025 13:15:00 Friday |
678 683.15 |
684.75 | 678 | 27080 |
| 179 | -0.7 -0.1 % |
04-04-2025 12:15:00 Friday |
679.25 678.55 |
685.9 | 677.95 | 32115 |
| 180 | -6.65 -0.97 % |
04-04-2025 11:15:00 Friday |
685.5 678.85 |
685.65 | 675.4 | 45259 |
| 181 | 0.9 0.13 % |
04-04-2025 10:15:00 Friday |
684.5 685.4 |
687.65 | 680.75 | 86315 |
| 182 | -15.75 -2.25 % |
04-04-2025 09:15:00 Friday |
700.25 684.5 |
704.95 | 683.4 | 263278 |
| 183 | -1.35 -0.19 % |
03-04-2025 15:15:00 Thursday |
709.85 708.5 |
710.5 | 708.5 | 12090 |
| 184 | -1.15 -0.16 % |
03-04-2025 14:15:00 Thursday |
711 709.85 |
711.4 | 706.45 | 18179 |
| 185 | 3.8 0.54 % |
03-04-2025 13:15:00 Thursday |
707 710.8 |
714.5 | 706.35 | 33659 |
| 186 | -1.4 -0.2 % |
03-04-2025 12:15:00 Thursday |
708.4 707 |
709.8 | 705.9 | 18099 |
| 187 | -0.35 -0.05 % |
03-04-2025 11:15:00 Thursday |
708.65 708.3 |
708.95 | 706 | 206262 |
| 188 | 3.35 0.47 % |
03-04-2025 10:15:00 Thursday |
705.5 708.85 |
714.65 | 704.15 | 58348 |
| 189 | 10.5 1.51 % |
03-04-2025 09:15:00 Thursday |
695 705.5 |
709 | 693.65 | 136965 |
| 190 | 0.15 0.02 % |
02-04-2025 15:15:00 Wednesday |
702.35 702.5 |
703.9 | 700.7 | 45760 |
| 191 | 2.85 0.41 % |
02-04-2025 14:15:00 Wednesday |
699.05 701.9 |
703.9 | 698.3 | 54362 |
| 192 | -4.2 -0.6 % |
02-04-2025 13:15:00 Wednesday |
703.2 699 |
704.65 | 698 | 46252 |
| 193 | 0.15 0.02 % |
02-04-2025 12:15:00 Wednesday |
703.1 703.25 |
708.45 | 700.1 | 138393 |
| 194 | 8.3 1.19 % |
02-04-2025 11:15:00 Wednesday |
695.45 703.75 |
704.95 | 694.45 | 178495 |
| 195 | 8.2 1.19 % |
02-04-2025 10:15:00 Wednesday |
687 695.2 |
697.55 | 683.1 | 2118506 |
| 196 | 4.85 0.71 % |
02-04-2025 09:15:00 Wednesday |
682.75 687.6 |
689.6 | 674.75 | 149117 |
| 197 | -0.45 -0.07 % |
01-04-2025 15:15:00 Tuesday |
682.95 682.5 |
683.75 | 681.5 | 20356 |
| 198 | 4.05 0.6 % |
01-04-2025 14:15:00 Tuesday |
678.6 682.65 |
684.3 | 677.35 | 46830 |
| 199 | -1.25 -0.18 % |
01-04-2025 13:15:00 Tuesday |
680.25 679 |
682 | 676.85 | 24893 |
| 200 | 4.4 0.65 % |
01-04-2025 12:15:00 Tuesday |
675.7 680.1 |
683.9 | 675.1 | 37430 |
| 201 | -7.4 -1.08 % |
01-04-2025 11:15:00 Tuesday |
683 675.6 |
687.1 | 673.2 | 58625 |
| 202 | 0.75 0.11 % |
01-04-2025 10:15:00 Tuesday |
682.55 683.3 |
689.85 | 679.75 | 116438 |
| 203 | 26.8 4.09 % |
01-04-2025 09:15:00 Tuesday |
655.8 682.6 |
685.3 | 646.85 | 241293 |
| 204 | -0.75 -0.12 % |
28-03-2025 15:15:00 Friday |
650.75 650 |
650.75 | 648.15 | 43954 |
| 205 | 4.75 0.74 % |
28-03-2025 14:15:00 Friday |
646 650.75 |
652.5 | 645.75 | 105610 |
| 206 | -3.7 -0.57 % |
28-03-2025 13:15:00 Friday |
649.7 646 |
652.75 | 643.7 | 82282 |
| 207 | -11.2 -1.69 % |
28-03-2025 12:15:00 Friday |
660.95 649.75 |
661.25 | 648.1 | 103273 |
| 208 | -4.55 -0.68 % |
28-03-2025 11:15:00 Friday |
665.75 661.2 |
665.75 | 659 | 62145 |
| 209 | 1.7 0.26 % |
28-03-2025 10:15:00 Friday |
664.05 665.75 |
668.55 | 661.3 | 54552 |
| 210 | -7.35 -1.09 % |
28-03-2025 09:15:00 Friday |
671.25 663.9 |
674.05 | 662.85 | 161296 |
| 211 | 1 0.15 % |
27-03-2025 15:15:00 Thursday |
673.1 674.1 |
676 | 672.3 | 132931 |
| 212 | 12.1 1.83 % |
27-03-2025 14:15:00 Thursday |
660.85 672.95 |
676.3 | 659.05 | 218964 |
| 213 | 4.45 0.68 % |
27-03-2025 13:15:00 Thursday |
656.7 661.15 |
661.75 | 654.9 | 82079 |
| 214 | -1.7 -0.26 % |
27-03-2025 12:15:00 Thursday |
657.95 656.25 |
658.95 | 653.7 | 35842 |
| 215 | 0 0 % |
27-03-2025 11:15:00 Thursday |
657.5 657.5 |
664.2 | 656.7 | 81244 |
| 216 | 4.35 0.67 % |
27-03-2025 10:15:00 Thursday |
653.6 657.95 |
659.9 | 649.2 | 93181 |
| 217 | -2.25 -0.34 % |
27-03-2025 09:15:00 Thursday |
656.25 654 |
657 | 640.55 | 249725 |
| 218 | 5.45 0.83 % |
26-03-2025 15:15:00 Wednesday |
653.3 658.75 |
659 | 653.3 | 58444 |
| 219 | 2.8 0.43 % |
26-03-2025 14:15:00 Wednesday |
650.8 653.6 |
654.95 | 650 | 71149 |
| 220 | -8.5 -1.29 % |
26-03-2025 13:15:00 Wednesday |
659.25 650.75 |
660 | 650.55 | 109792 |
| 221 | -1.55 -0.23 % |
26-03-2025 12:15:00 Wednesday |
660.5 658.95 |
662.4 | 658.5 | 55126 |
| 222 | 0.55 0.08 % |
26-03-2025 11:15:00 Wednesday |
659.9 660.45 |
661.2 | 657.05 | 57738 |
| 223 | 0 0 % |
26-03-2025 10:15:00 Wednesday |
659.9 659.9 |
661.5 | 656.25 | 141099 |
| 224 | 22.25 3.49 % |
26-03-2025 09:15:00 Wednesday |
637.3 659.55 |
660.75 | 637.2 | 518153 |
| 225 | -2.1 -0.33 % |
25-03-2025 15:15:00 Tuesday |
637.5 635.4 |
637.7 | 635 | 31287 |
| 226 | -1.3 -0.2 % |
25-03-2025 14:15:00 Tuesday |
639.1 637.8 |
640.3 | 637 | 47842 |
| 227 | 4.1 0.65 % |
25-03-2025 13:15:00 Tuesday |
635 639.1 |
645 | 634.55 | 296429 |
| 228 | -2.55 -0.4 % |
25-03-2025 12:15:00 Tuesday |
637.55 635 |
638.65 | 633.55 | 50959 |
| 229 | -6.75 -1.05 % |
25-03-2025 11:15:00 Tuesday |
644.5 637.75 |
646 | 635.75 | 64579 |
| 230 | -3.8 -0.59 % |
25-03-2025 10:15:00 Tuesday |
648.3 644.5 |
649.2 | 641.35 | 97313 |
| 231 | -24.15 -3.59 % |
25-03-2025 09:15:00 Tuesday |
672 647.85 |
673.2 | 647 | 209402 |
| 232 | -1.35 -0.2 % |
24-03-2025 15:15:00 Monday |
669.85 668.5 |
670 | 667 | 29290 |
| 233 | 1.5 0.22 % |
24-03-2025 14:15:00 Monday |
668.3 669.8 |
671.4 | 666.65 | 63231 |
| 234 | 2.15 0.32 % |
24-03-2025 13:15:00 Monday |
666.25 668.4 |
671.3 | 666.1 | 59999 |
| 235 | -8.75 -1.3 % |
24-03-2025 12:15:00 Monday |
675 666.25 |
675.3 | 665.4 | 43750 |
| 236 | -4.7 -0.69 % |
24-03-2025 11:15:00 Monday |
680 675.3 |
680.05 | 674.15 | 36388 |
| 237 | -5.2 -0.76 % |
24-03-2025 10:15:00 Monday |
684.55 679.35 |
687.3 | 678.4 | 35016 |
| 238 | -9.45 -1.36 % |
24-03-2025 09:15:00 Monday |
693.95 684.5 |
693.95 | 683.25 | 55847 |
| 239 | -0.5 -0.07 % |
21-03-2025 15:15:00 Friday |
689 688.5 |
692.1 | 687.6 | 27128 |
| 240 | 16.35 2.43 % |
21-03-2025 14:15:00 Friday |
672.95 689.3 |
692.55 | 672.95 | 99721 |
| 241 | -1.6 -0.24 % |
21-03-2025 13:15:00 Friday |
675 673.4 |
676.3 | 672.7 | 11503 |
| 242 | -1.25 -0.18 % |
21-03-2025 12:15:00 Friday |
676.25 675 |
676.35 | 673 | 25273 |
| 243 | -3.1 -0.46 % |
21-03-2025 11:15:00 Friday |
679.7 676.6 |
679.9 | 676 | 27222 |
| 244 | -2.45 -0.36 % |
21-03-2025 10:15:00 Friday |
682.2 679.75 |
682.7 | 678.35 | 22345 |
| 245 | -6.95 -1.01 % |
21-03-2025 09:15:00 Friday |
688.65 681.7 |
688.65 | 680.05 | 49788 |
| 246 | 1.25 0.18 % |
20-03-2025 15:15:00 Thursday |
684 685.25 |
685.55 | 683.15 | 12185 |
| 247 | 0.15 0.02 % |
20-03-2025 14:15:00 Thursday |
684 684.15 |
684.9 | 681 | 34267 |
| 248 | -5 -0.73 % |
20-03-2025 13:15:00 Thursday |
689 684 |
689.05 | 683.5 | 356008 |
| 249 | -0.8 -0.12 % |
20-03-2025 12:15:00 Thursday |
689.8 689 |
690 | 687.8 | 8419 |
| 250 | 2.1 0.31 % |
20-03-2025 11:15:00 Thursday |
687.85 689.95 |
690.8 | 686.2 | 13222 |
| 251 | -7.5 -1.08 % |
20-03-2025 10:15:00 Thursday |
695.35 687.85 |
696.9 | 686.75 | 91830 |
| 252 | -3.05 -0.44 % |
20-03-2025 09:15:00 Thursday |
698.95 695.9 |
700.8 | 694.4 | 90784 |
| 253 | -1 -0.14 % |
19-03-2025 15:15:00 Wednesday |
693 692 |
693 | 690.1 | 40210 |
| 254 | -0.45 -0.06 % |
19-03-2025 14:15:00 Wednesday |
693.45 693 |
694.75 | 690.7 | 60224 |
| 255 | -1.2 -0.17 % |
19-03-2025 13:15:00 Wednesday |
694.2 693 |
694.3 | 690.1 | 42722 |
| 256 | 2.15 0.31 % |
19-03-2025 12:15:00 Wednesday |
692.2 694.35 |
696 | 690.6 | 54550 |
| 257 | -1.6 -0.23 % |
19-03-2025 11:15:00 Wednesday |
693.8 692.2 |
694.6 | 691.35 | 52962 |
| 258 | -2.3 -0.33 % |
19-03-2025 10:15:00 Wednesday |
696.1 693.8 |
700.8 | 692.4 | 162387 |
| 259 | 12.25 1.79 % |
19-03-2025 09:15:00 Wednesday |
683.6 695.85 |
697 | 681.95 | 256639 |
| 260 | 1.75 0.26 % |
18-03-2025 15:15:00 Tuesday |
680.75 682.5 |
683 | 680.2 | 33116 |
| 261 | -0.05 -0.01 % |
18-03-2025 14:15:00 Tuesday |
680.65 680.6 |
684.7 | 678.65 | 35643 |
| 262 | 2.35 0.35 % |
18-03-2025 13:15:00 Tuesday |
678.15 680.5 |
682.65 | 677.4 | 26278 |
| 263 | 0.65 0.1 % |
18-03-2025 12:15:00 Tuesday |
677.3 677.95 |
678.45 | 676 | 26591 |
| 264 | 0.45 0.07 % |
18-03-2025 11:15:00 Tuesday |
676.8 677.25 |
680.25 | 675.8 | 41782 |
| 265 | 2 0.3 % |
18-03-2025 10:15:00 Tuesday |
675 677 |
677.15 | 670.75 | 68982 |
| 266 | -11.95 -1.74 % |
18-03-2025 09:15:00 Tuesday |
687.45 675.5 |
687.45 | 671.15 | 235282 |
| 267 | -0.95 -0.14 % |
17-03-2025 15:15:00 Monday |
676.95 676 |
678 | 675 | 48101 |
| 268 | -7.05 -1.03 % |
17-03-2025 14:15:00 Monday |
683.5 676.45 |
683.65 | 676.45 | 62125 |
| 269 | 0.05 0.01 % |
17-03-2025 13:15:00 Monday |
683.55 683.6 |
686.7 | 681 | 46065 |
| 270 | -3.3 -0.48 % |
17-03-2025 12:15:00 Monday |
687.35 684.05 |
687.8 | 680 | 88078 |
| 271 | -4.6 -0.66 % |
17-03-2025 11:15:00 Monday |
692.4 687.8 |
699.35 | 685.1 | 135870 |
| 272 | -2.35 -0.34 % |
17-03-2025 10:15:00 Monday |
694.95 692.6 |
696.05 | 691.25 | 61049 |
| 273 | -10.7 -1.52 % |
17-03-2025 09:15:00 Monday |
704.8 694.1 |
707.75 | 690.1 | 497230 |
| 274 | -0.2 -0.03 % |
13-03-2025 15:15:00 Thursday |
672.7 672.5 |
673.95 | 670.95 | 77644 |
| 275 | -5.2 -0.77 % |
13-03-2025 14:15:00 Thursday |
679 673.8 |
681 | 671.05 | 458742 |
| 276 | -0.4 -0.06 % |
13-03-2025 13:15:00 Thursday |
679.15 678.75 |
682 | 677.25 | 88742 |
| 277 | -3.5 -0.51 % |
13-03-2025 12:15:00 Thursday |
683 679.5 |
684.5 | 676.5 | 136653 |
| 278 | -3.1 -0.45 % |
13-03-2025 11:15:00 Thursday |
686.1 683 |
686.5 | 679 | 143037 |
| 279 | 6.1 0.9 % |
13-03-2025 10:15:00 Thursday |
680 686.1 |
690.9 | 677.8 | 282483 |
| 280 | -10 -1.45 % |
13-03-2025 09:15:00 Thursday |
690 680 |
706.35 | 667.35 | 951832 |
| 281 | 0.95 0.14 % |
12-03-2025 15:15:00 Wednesday |
684 684.95 |
688.4 | 682.35 | 139259 |
| 282 | -6.8 -0.98 % |
12-03-2025 14:15:00 Wednesday |
690.9 684.1 |
693.85 | 676.4 | 470664 |
| 283 | 1.65 0.24 % |
12-03-2025 13:15:00 Wednesday |
690 691.65 |
697.6 | 685.35 | 401501 |
| 284 | 9.45 1.39 % |
12-03-2025 12:15:00 Wednesday |
680.45 689.9 |
689.9 | 678.95 | 280406 |
| 285 | -5.55 -0.81 % |
12-03-2025 11:15:00 Wednesday |
685.4 679.85 |
687.15 | 670.8 | 370847 |
| 286 | -3.5 -0.51 % |
12-03-2025 10:15:00 Wednesday |
689.35 685.85 |
694 | 678 | 578717 |
| 287 | 61.65 9.82 % |
12-03-2025 09:15:00 Wednesday |
627.95 689.6 |
694.75 | 605.4 | 2903637 |
| 288 | 2 0.31 % |
11-03-2025 15:15:00 Tuesday |
654 656 |
660.5 | 652.6 | 196653 |
| 289 | -9.75 -1.47 % |
11-03-2025 14:15:00 Tuesday |
664 654.25 |
670.85 | 649 | 778099 |
| 290 | -2.45 -0.37 % |
11-03-2025 13:15:00 Tuesday |
666.45 664 |
682.95 | 657.25 | 564664 |
| 291 | -10 -1.48 % |
11-03-2025 12:15:00 Tuesday |
676.45 666.45 |
677.25 | 666.45 | 454913 |
| 292 | -29.5 -4.18 % |
11-03-2025 11:15:00 Tuesday |
706.4 676.9 |
708.35 | 673.35 | 682139 |
| 293 | -14.5 -2.01 % |
11-03-2025 10:15:00 Tuesday |
720.5 706 |
720.5 | 695.25 | 707264 |
| 294 | -90.05 -11.11 % |
11-03-2025 09:15:00 Tuesday |
810.55 720.5 |
810.55 | 720.5 | 798106 |
| 295 | 0.25 0.03 % |
10-03-2025 15:15:00 Monday |
900.6 900.85 |
901.25 | 899.2 | 19230 |
| 296 | -5.45 -0.6 % |
10-03-2025 14:15:00 Monday |
905.6 900.15 |
905.65 | 895.85 | 45601 |
| 297 | 0.1 0.01 % |
10-03-2025 13:15:00 Monday |
905.55 905.65 |
907 | 904 | 15230 |
| 298 | 0.5 0.06 % |
10-03-2025 12:15:00 Monday |
905 905.5 |
907.8 | 903.95 | 13987 |
| 299 | -1.9 -0.21 % |
10-03-2025 11:15:00 Monday |
907.25 905.35 |
910.35 | 904.75 | 20536 |
| 300 | 0.55 0.06 % |
10-03-2025 10:15:00 Monday |
906.65 907.2 |
913.4 | 904.55 | 33377 |
| 301 | 11.65 1.3 % |
10-03-2025 09:15:00 Monday |
895 906.65 |
913.3 | 886.4 | 293983 |
| 302 | -3.6 -0.38 % |
07-03-2025 15:15:00 Friday |
938.6 935 |
938.75 | 933.6 | 17205 |
| 303 | -0.1 -0.01 % |
07-03-2025 14:15:00 Friday |
938.7 938.6 |
941.8 | 937.85 | 20234 |
| 304 | 2.55 0.27 % |
07-03-2025 13:15:00 Friday |
936.15 938.7 |
938.95 | 933.3 | 12480 |
| 305 | -3.05 -0.32 % |
07-03-2025 12:15:00 Friday |
938.55 935.5 |
941.8 | 935.2 | 14874 |
| 306 | -8.65 -0.91 % |
07-03-2025 11:15:00 Friday |
947.2 938.55 |
947.65 | 937.5 | 17268 |
| 307 | -1.7 -0.18 % |
07-03-2025 10:15:00 Friday |
949.05 947.35 |
950.5 | 943.25 | 21398 |
| 308 | -25.95 -2.66 % |
07-03-2025 09:15:00 Friday |
974.95 949 |
976.6 | 942.4 | 35311 |
| 309 | -4.65 -0.48 % |
06-03-2025 15:15:00 Thursday |
972.05 967.4 |
973 | 967.4 | 2133 |
| 310 | -0.75 -0.08 % |
06-03-2025 14:15:00 Thursday |
973.25 972.5 |
974.8 | 969.75 | 6462 |
| 311 | 2.9 0.3 % |
06-03-2025 13:15:00 Thursday |
971.65 974.55 |
975 | 971.65 | 3522 |
| 312 | -3.5 -0.36 % |
06-03-2025 12:15:00 Thursday |
974 970.5 |
975.8 | 970.5 | 4058 |
| 313 | -3.35 -0.34 % |
06-03-2025 11:15:00 Thursday |
977.25 973.9 |
977.25 | 970 | 6515 |
| 314 | 3.55 0.36 % |
06-03-2025 10:15:00 Thursday |
973.2 976.75 |
977 | 971.25 | 3655 |
| 315 | -3.15 -0.32 % |
06-03-2025 09:15:00 Thursday |
976 972.85 |
982.3 | 962.25 | 23000 |
| 316 | 0.35 0.04 % |
05-03-2025 15:15:00 Wednesday |
971.75 972.1 |
973.5 | 970.7 | 10012 |
| 317 | -4.2 -0.43 % |
05-03-2025 14:15:00 Wednesday |
975.95 971.75 |
976 | 971.15 | 13168 |
| 318 | -4.3 -0.44 % |
05-03-2025 13:15:00 Wednesday |
980.25 975.95 |
980.75 | 975.4 | 11411 |
| 319 | -4.7 -0.48 % |
05-03-2025 12:15:00 Wednesday |
984.95 980.25 |
985.6 | 979.1 | 7848 |
| 320 | 3.8 0.39 % |
05-03-2025 11:15:00 Wednesday |
981.15 984.95 |
986.55 | 979.65 | 15045 |
| 321 | -4.15 -0.42 % |
05-03-2025 10:15:00 Wednesday |
985.35 981.2 |
985.35 | 979.4 | 18168 |
| 322 | -3.35 -0.34 % |
05-03-2025 09:15:00 Wednesday |
987.85 984.5 |
995 | 984.2 | 15591 |
| 323 | 0.15 0.02 % |
04-03-2025 15:15:00 Tuesday |
987.4 987.55 |
989.4 | 986.8 | 6177 |
| 324 | -2.8 -0.28 % |
04-03-2025 14:15:00 Tuesday |
990.25 987.45 |
990.25 | 984.75 | 11788 |
| 325 | 4.75 0.48 % |
04-03-2025 13:15:00 Tuesday |
984.75 989.5 |
990.3 | 981.8 | 7446 |
| 326 | -2.95 -0.3 % |
04-03-2025 12:15:00 Tuesday |
987 984.05 |
987.8 | 981.3 | 8382 |
| 327 | -7.5 -0.75 % |
04-03-2025 11:15:00 Tuesday |
994.85 987.35 |
996.95 | 986.85 | 15350 |
| 328 | 1.2 0.12 % |
04-03-2025 10:15:00 Tuesday |
992.8 994 |
997.75 | 992.5 | 11092 |
| 329 | 9.55 0.97 % |
04-03-2025 09:15:00 Tuesday |
982.95 992.5 |
1003.7 | 968 | 33741 |
| 330 | 1.05 0.11 % |
03-03-2025 15:15:00 Monday |
983.9 984.95 |
986.6 | 982.7 | 3250 |
| 331 | 7.55 0.77 % |
03-03-2025 14:15:00 Monday |
976.75 984.3 |
985.05 | 976.15 | 18957 |
| 332 | 2.45 0.25 % |
03-03-2025 13:15:00 Monday |
975.05 977.5 |
979.4 | 970.65 | 7654 |
| 333 | 16.8 1.75 % |
03-03-2025 12:15:00 Monday |
958 974.8 |
975.3 | 958 | 15247 |
| 334 | -1.05 -0.11 % |
03-03-2025 11:15:00 Monday |
960.65 959.6 |
961.45 | 954.55 | 12015 |
| 335 | 5.9 0.62 % |
03-03-2025 10:15:00 Monday |
956 961.9 |
964.9 | 954.55 | 16965 |
| 336 | -23.5 -2.4 % |
03-03-2025 09:15:00 Monday |
979.4 955.9 |
982.45 | 947.8 | 31128 |
| 337 | -7.4 -0.75 % |
28-02-2025 15:15:00 Friday |
980.2 972.8 |
982.1 | 968.8 | 58238 |
| 338 | 0.65 0.07 % |
28-02-2025 14:15:00 Friday |
980.8 981.45 |
1015.5 | 975 | 105468 |
| 339 | -2.7 -0.27 % |
28-02-2025 13:15:00 Friday |
983.15 980.45 |
985.05 | 978.35 | 8169 |
| 340 | -5.05 -0.51 % |
28-02-2025 12:15:00 Friday |
988.2 983.15 |
993.6 | 979 | 7221 |
| 341 | -4.2 -0.42 % |
28-02-2025 11:15:00 Friday |
991.7 987.5 |
1000.55 | 987.5 | 12423 |
| 342 | -8 -0.8 % |
28-02-2025 10:15:00 Friday |
998 990 |
1003 | 988.5 | 17852 |
| 343 | -43.5 -4.18 % |
28-02-2025 09:15:00 Friday |
1041.5 998 |
1041.5 | 981.6 | 57561 |
| 344 | -5.7 -0.54 % |
27-02-2025 15:15:00 Thursday |
1047.5 1041.8 |
1048.1 | 1041.8 | 9832 |
| 345 | -0.35 -0.03 % |
27-02-2025 14:15:00 Thursday |
1048.55 1048.2 |
1052.05 | 1045.4 | 14901 |
| 346 | -3.55 -0.34 % |
27-02-2025 13:15:00 Thursday |
1052.05 1048.5 |
1052.05 | 1048.35 | 3076 |
| 347 | 0.55 0.05 % |
27-02-2025 12:15:00 Thursday |
1051.5 1052.05 |
1053 | 1050.25 | 4615 |
| 348 | -1.75 -0.17 % |
27-02-2025 11:15:00 Thursday |
1053 1051.25 |
1053.8 | 1049 | 6146 |
| 349 | 7.65 0.73 % |
27-02-2025 10:15:00 Thursday |
1045.35 1053 |
1055.2 | 1045.35 | 14582 |
| 350 | -7.4 -0.7 % |
27-02-2025 09:15:00 Thursday |
1051.95 1044.55 |
1062.05 | 1042.8 | 26971 |
| 351 | -6.65 -0.64 % |
25-02-2025 15:15:00 Tuesday |
1035.15 1028.5 |
1035.85 | 1028.1 | 17471 |
| 352 | 6.7 0.65 % |
25-02-2025 14:15:00 Tuesday |
1028.45 1035.15 |
1035.5 | 1027.3 | 44112 |
| 353 | -6.45 -0.62 % |
25-02-2025 13:15:00 Tuesday |
1034.9 1028.45 |
1034.9 | 1026.3 | 8233 |
| 354 | -4.4 -0.42 % |
25-02-2025 12:15:00 Tuesday |
1039.4 1035 |
1040.1 | 1033.7 | 12514 |
| 355 | -2.75 -0.26 % |
25-02-2025 11:15:00 Tuesday |
1040.65 1037.9 |
1041.25 | 1037.6 | 11424 |
| 356 | 0.1 0.01 % |
25-02-2025 10:15:00 Tuesday |
1040.7 1040.8 |
1041.3 | 1035.05 | 21241 |
| 357 | 11.2 1.09 % |
25-02-2025 09:15:00 Tuesday |
1029.8 1041 |
1041.3 | 1027.35 | 28713 |
| 358 | 2.15 0.21 % |
24-02-2025 15:15:00 Monday |
1028.2 1030.35 |
1032.2 | 1027.95 | 1968 |
| 359 | 0.85 0.08 % |
24-02-2025 14:15:00 Monday |
1028.25 1029.1 |
1031.3 | 1027.3 | 6552 |
| 360 | 0.65 0.06 % |
24-02-2025 13:15:00 Monday |
1027.85 1028.5 |
1031.2 | 1025.65 | 2268 |
| 361 | 0.35 0.03 % |
24-02-2025 12:15:00 Monday |
1028.25 1028.6 |
1029.95 | 1025 | 3421 |
| 362 | 1.65 0.16 % |
24-02-2025 11:15:00 Monday |
1026.1 1027.75 |
1032 | 1025 | 5104 |
| 363 | -3.3 -0.32 % |
24-02-2025 10:15:00 Monday |
1030.15 1026.85 |
1030.15 | 1026.3 | 4809 |
| 364 | -7.65 -0.74 % |
24-02-2025 09:15:00 Monday |
1037.8 1030.15 |
1038.1 | 1021.65 | 6867 |
| 365 | -2.4 -0.23 % |
21-02-2025 15:15:00 Friday |
1045 1042.6 |
1045.2 | 1040.5 | 4578 |
| 366 | -1.7 -0.16 % |
21-02-2025 14:15:00 Friday |
1046.1 1044.4 |
1047.15 | 1042 | 13648 |
| 367 | 3.55 0.34 % |
21-02-2025 13:15:00 Friday |
1043.2 1046.75 |
1046.75 | 1039.35 | 13196 |
| 368 | -3.35 -0.32 % |
21-02-2025 12:15:00 Friday |
1045 1041.65 |
1046.2 | 1040 | 3712 |
| 369 | 0.45 0.04 % |
21-02-2025 11:15:00 Friday |
1044.3 1044.75 |
1045.75 | 1041.75 | 3066 |
| 370 | -1.7 -0.16 % |
21-02-2025 10:15:00 Friday |
1046 1044.3 |
1046.9 | 1041.4 | 9556 |
| 371 | 1.05 0.1 % |
21-02-2025 09:15:00 Friday |
1044.95 1046 |
1055.75 | 1042.2 | 22071 |
| 372 | 1 0.1 % |
20-02-2025 15:15:00 Thursday |
1047.85 1048.85 |
1048.95 | 1046 | 2535 |
| 373 | 4.95 0.47 % |
20-02-2025 14:15:00 Thursday |
1044.2 1049.15 |
1049.9 | 1043.95 | 5939 |
| 374 | 2.95 0.28 % |
20-02-2025 13:15:00 Thursday |
1042 1044.95 |
1046.2 | 1041.85 | 5630 |
| 375 | -1.95 -0.19 % |
20-02-2025 12:15:00 Thursday |
1044.45 1042.5 |
1046.45 | 1042.5 | 3447 |
| 376 | -0.5 -0.05 % |
20-02-2025 11:15:00 Thursday |
1044.9 1044.4 |
1045.85 | 1042.95 | 4538 |
| 377 | 7.1 0.68 % |
20-02-2025 10:15:00 Thursday |
1037.4 1044.5 |
1044.95 | 1036.75 | 9860 |
| 378 | 4.25 0.41 % |
20-02-2025 09:15:00 Thursday |
1033.75 1038 |
1041.4 | 1024.95 | 14924 |
| 379 | -3.6 -0.35 % |
19-02-2025 15:15:00 Wednesday |
1035.25 1031.65 |
1037 | 1031.65 | 5350 |
| 380 | -0.45 -0.04 % |
19-02-2025 14:15:00 Wednesday |
1035 1034.55 |
1038.25 | 1028 | 12037 |
| 381 | 1.6 0.15 % |
19-02-2025 13:15:00 Wednesday |
1033.5 1035.1 |
1035.3 | 1031.55 | 2981 |
| 382 | -3.65 -0.35 % |
19-02-2025 12:15:00 Wednesday |
1035.15 1031.5 |
1036.7 | 1030 | 3846 |
| 383 | 7 0.68 % |
19-02-2025 11:15:00 Wednesday |
1030 1037 |
1037 | 1028.75 | 9849 |
| 384 | -9.15 -0.88 % |
19-02-2025 10:15:00 Wednesday |
1038 1028.85 |
1039.2 | 1026.65 | 7442 |
| 385 | 10.4 1.01 % |
19-02-2025 09:15:00 Wednesday |
1027.3 1037.7 |
1041.75 | 1016.3 | 28182 |
| 386 | -1 -0.1 % |
18-02-2025 15:15:00 Tuesday |
1024 1023 |
1024.5 | 1021.65 | 2552 |
| 387 | -1.15 -0.11 % |
18-02-2025 14:15:00 Tuesday |
1027 1025.85 |
1029.7 | 1024 | 6588 |
| 388 | -0.85 -0.08 % |
18-02-2025 13:15:00 Tuesday |
1028.75 1027.9 |
1030.6 | 1026.55 | 6239 |
| 389 | -8 -0.77 % |
18-02-2025 12:15:00 Tuesday |
1036 1028 |
1037.45 | 1028 | 3606 |
| 390 | 3.15 0.3 % |
18-02-2025 11:15:00 Tuesday |
1033.25 1036.4 |
1038 | 1032 | 1859 |
| 391 | 2.4 0.23 % |
18-02-2025 10:15:00 Tuesday |
1029 1031.4 |
1036.35 | 1026 | 3566 |
| 392 | -18.9 -1.8 % |
18-02-2025 09:15:00 Tuesday |
1047.9 1029 |
1050.85 | 1028.65 | 8158 |
| 393 | 2.45 0.23 % |
17-02-2025 15:15:00 Monday |
1048.4 1050.85 |
1050.85 | 1046.8 | 2037 |
| 394 | 3.8 0.36 % |
17-02-2025 14:15:00 Monday |
1044.65 1048.45 |
1049.25 | 1043.4 | 5117 |
| 395 | 2.85 0.27 % |
17-02-2025 13:15:00 Monday |
1042.25 1045.1 |
1050 | 1042.25 | 6944 |
| 396 | 4.2 0.4 % |
17-02-2025 12:15:00 Monday |
1038.8 1043 |
1044.75 | 1035.6 | 3934 |
| 397 | 2.65 0.26 % |
17-02-2025 11:15:00 Monday |
1036.65 1039.3 |
1042.95 | 1035.75 | 3056 |
| 398 | 5.15 0.5 % |
17-02-2025 10:15:00 Monday |
1030.8 1035.95 |
1043.95 | 1030.8 | 6640 |
| 399 | 8.1 0.79 % |
17-02-2025 09:15:00 Monday |
1024 1032.1 |
1035.45 | 1012.55 | 10485 |
| 400 | -0.85 -0.08 % |
14-02-2025 15:15:00 Friday |
1024.85 1024 |
1025.3 | 1022 | 1822 |
| 401 | 2 0.2 % |
14-02-2025 14:15:00 Friday |
1023.3 1025.3 |
1039 | 1018.9 | 11319 |
| 402 | -0.8 -0.08 % |
14-02-2025 13:15:00 Friday |
1023.6 1022.8 |
1026 | 1018.75 | 3926 |
| 403 | -4.75 -0.46 % |
14-02-2025 12:15:00 Friday |
1027.75 1023 |
1029 | 1021 | 1229 |
| 404 | -2.1 -0.2 % |
14-02-2025 11:15:00 Friday |
1029.35 1027.25 |
1033.2 | 1018.55 | 5313 |
| 405 | -17.55 -1.68 % |
14-02-2025 10:15:00 Friday |
1047.25 1029.7 |
1050.05 | 1022.25 | 7701 |
| 406 | -27.9 -2.6 % |
14-02-2025 09:15:00 Friday |
1074.75 1046.85 |
1074.75 | 1042.35 | 8722 |
| 407 | 2 0.19 % |
13-02-2025 15:15:00 Thursday |
1047.75 1049.75 |
1050 | 1045.05 | 1853 |
| 408 | 4.05 0.39 % |
13-02-2025 14:15:00 Thursday |
1042.75 1046.8 |
1048 | 1041.15 | 1874 |
| 409 | -2.3 -0.22 % |
13-02-2025 13:15:00 Thursday |
1045.35 1043.05 |
1047.2 | 1038.95 | 2679 |
| 410 | -4.15 -0.4 % |
13-02-2025 12:15:00 Thursday |
1049.8 1045.65 |
1054.5 | 1045.65 | 6095 |
| 411 | 1.2 0.11 % |
13-02-2025 11:15:00 Thursday |
1049.6 1050.8 |
1057.1 | 1048.75 | 10799 |
| 412 | 3.85 0.37 % |
13-02-2025 10:15:00 Thursday |
1044.85 1048.7 |
1050.25 | 1041.8 | 5715 |
| 413 | 5.85 0.56 % |
13-02-2025 09:15:00 Thursday |
1037.95 1043.8 |
1046.45 | 1025.25 | 24769 |
| 414 | -2.8 -0.27 % |
12-02-2025 15:15:00 Wednesday |
1040.85 1038.05 |
1042.2 | 1038.05 | 2987 |
| 415 | 7.6 0.74 % |
12-02-2025 14:15:00 Wednesday |
1033.55 1041.15 |
1041.15 | 1030.95 | 4396 |
| 416 | -11.75 -1.12 % |
12-02-2025 13:15:00 Wednesday |
1045.25 1033.5 |
1046.8 | 1033 | 5286 |
| 417 | 2.3 0.22 % |
12-02-2025 12:15:00 Wednesday |
1043.45 1045.75 |
1048.65 | 1039.6 | 10104 |
| 418 | 14.85 1.45 % |
12-02-2025 11:15:00 Wednesday |
1026.8 1041.65 |
1043.55 | 1025.3 | 15894 |
| 419 | 3.2 0.31 % |
12-02-2025 10:15:00 Wednesday |
1023.8 1027 |
1039.35 | 1020.7 | 12387 |
| 420 | -31.65 -3 % |
12-02-2025 09:15:00 Wednesday |
1056.05 1024.4 |
1059 | 1024.1 | 20682 |
| 421 | 1.9 0.18 % |
11-02-2025 15:15:00 Tuesday |
1052.1 1054 |
1059 | 1051.5 | 9465 |
| 422 | -1.95 -0.19 % |
11-02-2025 14:15:00 Tuesday |
1054.05 1052.1 |
1056 | 1047.7 | 28177 |
| 423 | -2.35 -0.22 % |
11-02-2025 13:15:00 Tuesday |
1056.4 1054.05 |
1060.3 | 1052.4 | 13177 |
| 424 | -7.35 -0.69 % |
11-02-2025 12:15:00 Tuesday |
1062 1054.65 |
1064.1 | 1054.65 | 11620 |
| 425 | 5.6 0.53 % |
11-02-2025 11:15:00 Tuesday |
1056.4 1062 |
1062.85 | 1051.35 | 41391 |
| 426 | -6.1 -0.57 % |
11-02-2025 10:15:00 Tuesday |
1062.5 1056.4 |
1065.7 | 1054.05 | 26579 |
| 427 | -6.5 -0.61 % |
11-02-2025 09:15:00 Tuesday |
1069 1062.5 |
1074.95 | 1062 | 46964 |
| 428 | -0.35 -0.03 % |
10-02-2025 15:15:00 Monday |
1067.85 1067.5 |
1069.8 | 1066.4 | 8199 |
| 429 | 2.8 0.26 % |
10-02-2025 14:15:00 Monday |
1065.65 1068.45 |
1069.1 | 1063.55 | 13810 |
| 430 | -4.35 -0.41 % |
10-02-2025 13:15:00 Monday |
1070.6 1066.25 |
1073.5 | 1065.5 | 9703 |
| 431 | 0.65 0.06 % |
10-02-2025 12:15:00 Monday |
1070.85 1071.5 |
1074 | 1068.95 | 11056 |
| 432 | 2.85 0.27 % |
10-02-2025 11:15:00 Monday |
1067.15 1070 |
1070.7 | 1063.15 | 15449 |
| 433 | 3.35 0.31 % |
10-02-2025 10:15:00 Monday |
1064.2 1067.55 |
1071 | 1062.45 | 10592 |
| 434 | -14.5 -1.34 % |
10-02-2025 09:15:00 Monday |
1079.35 1064.85 |
1081 | 1063.35 | 30891 |
| 435 | -2.55 -0.24 % |
07-02-2025 15:15:00 Friday |
1080.05 1077.5 |
1081.65 | 1075.5 | 2021 |
| 436 | 4.3 0.4 % |
07-02-2025 14:15:00 Friday |
1075.3 1079.6 |
1080.85 | 1072.3 | 2755 |
| 437 | 1.65 0.15 % |
07-02-2025 13:15:00 Friday |
1072.35 1074 |
1083.3 | 1072.35 | 4634 |
| 438 | 2.5 0.23 % |
07-02-2025 12:15:00 Friday |
1070.45 1072.95 |
1075.15 | 1069 | 9242 |
| 439 | -3.6 -0.34 % |
07-02-2025 11:15:00 Friday |
1073.95 1070.35 |
1086.5 | 1070.05 | 13481 |
| 440 | -1.2 -0.11 % |
07-02-2025 10:15:00 Friday |
1074.2 1073 |
1074.25 | 1062 | 16076 |
| 441 | 11.5 1.08 % |
07-02-2025 09:15:00 Friday |
1063.7 1075.2 |
1078.4 | 1062.85 | 20288 |
| 442 | -0.25 -0.02 % |
06-02-2025 15:15:00 Thursday |
1065.75 1065.5 |
1066.5 | 1062.95 | 2930 |
| 443 | 2.55 0.24 % |
06-02-2025 14:15:00 Thursday |
1064 1066.55 |
1068.9 | 1062 | 4433 |
| 444 | -3.7 -0.35 % |
06-02-2025 13:15:00 Thursday |
1067.65 1063.95 |
1067.65 | 1062.35 | 4253 |
| 445 | -4.35 -0.41 % |
06-02-2025 12:15:00 Thursday |
1071.3 1066.95 |
1072 | 1064.65 | 3799 |
| 446 | -4 -0.37 % |
06-02-2025 11:15:00 Thursday |
1076 1072 |
1076 | 1068.25 | 7976 |
| 447 | 10.7 1 % |
06-02-2025 10:15:00 Thursday |
1065.8 1076.5 |
1076.5 | 1065.65 | 13128 |
| 448 | 4.25 0.4 % |
06-02-2025 09:15:00 Thursday |
1061.55 1065.8 |
1074.5 | 1058.25 | 14569 |
| 449 | -5.45 -0.51 % |
05-02-2025 15:15:00 Wednesday |
1063 1057.55 |
1063 | 1056.95 | 9422 |
| 450 | 5.5 0.52 % |
05-02-2025 14:15:00 Wednesday |
1058 1063.5 |
1067.5 | 1057.2 | 13775 |
| 451 | -4.85 -0.46 % |
05-02-2025 13:15:00 Wednesday |
1062.9 1058.05 |
1062.95 | 1057.5 | 9324 |
| 452 | 0.35 0.03 % |
05-02-2025 12:15:00 Wednesday |
1062.15 1062.5 |
1066.85 | 1060.4 | 12970 |
| 453 | -5.5 -0.51 % |
05-02-2025 11:15:00 Wednesday |
1068.25 1062.75 |
1075.5 | 1062.3 | 25237 |
| 454 | -2.65 -0.25 % |
05-02-2025 10:15:00 Wednesday |
1070.9 1068.25 |
1074.5 | 1067 | 19766 |
| 455 | 15.95 1.51 % |
05-02-2025 09:15:00 Wednesday |
1054.95 1070.9 |
1078.5 | 1052.4 | 98250 |
| 456 | 4.2 0.4 % |
04-02-2025 15:15:00 Tuesday |
1046.8 1051 |
1053.8 | 1044.65 | 40077 |
| 457 | -2.8 -0.27 % |
04-02-2025 14:15:00 Tuesday |
1049.55 1046.75 |
1049.55 | 1041 | 45363 |
| 458 | 12.25 1.18 % |
04-02-2025 13:15:00 Tuesday |
1037.75 1050 |
1053 | 1034.5 | 56193 |
| 459 | 3.05 0.29 % |
04-02-2025 12:15:00 Tuesday |
1034.95 1038 |
1044.75 | 1033.8 | 42431 |
| 460 | 6.85 0.67 % |
04-02-2025 11:15:00 Tuesday |
1028.65 1035.5 |
1036.75 | 1028.65 | 29619 |
| 461 | -3.4 -0.33 % |
04-02-2025 10:15:00 Tuesday |
1031.95 1028.55 |
1036.6 | 1026.15 | 45497 |
| 462 | 10.55 1.03 % |
04-02-2025 09:15:00 Tuesday |
1020.45 1031 |
1035 | 1014.7 | 70835 |
| 463 | -2.55 -0.25 % |
03-02-2025 15:15:00 Monday |
1013.15 1010.6 |
1013.9 | 1010.25 | 7243 |
| 464 | 3.05 0.3 % |
03-02-2025 14:15:00 Monday |
1010.3 1013.35 |
1014.8 | 1009.25 | 24006 |
| 465 | 1.95 0.19 % |
03-02-2025 13:15:00 Monday |
1009.05 1011 |
1012 | 1005.4 | 13874 |
| 466 | -5.55 -0.55 % |
03-02-2025 12:15:00 Monday |
1015.5 1009.95 |
1019.15 | 1008 | 19713 |
| 467 | -4.4 -0.43 % |
03-02-2025 11:15:00 Monday |
1019.75 1015.35 |
1019.8 | 1014.55 | 18251 |
| 468 | 7.45 0.74 % |
03-02-2025 10:15:00 Monday |
1012.25 1019.7 |
1023.75 | 1009 | 41684 |
| 469 | 27.2 2.76 % |
03-02-2025 09:15:00 Monday |
985.15 1012.35 |
1014.25 | 985.15 | 70433 |
| 470 | -2.5 -0.25 % |
01-02-2025 15:15:00 Saturday |
1010 1007.5 |
1010.95 | 1005.7 | 7223 |
| 471 | -5 -0.49 % |
01-02-2025 14:15:00 Saturday |
1015 1010 |
1018.8 | 1009.2 | 30010 |
| 472 | 12.35 1.23 % |
01-02-2025 13:15:00 Saturday |
1002.2 1014.55 |
1018.7 | 997.5 | 39415 |
| 473 | -5.35 -0.53 % |
01-02-2025 12:15:00 Saturday |
1007.55 1002.2 |
1017.75 | 994.9 | 36668 |
| 474 | -6.8 -0.67 % |
01-02-2025 11:15:00 Saturday |
1014.8 1008 |
1019.75 | 1000.6 | 54387 |
| 475 | -4.15 -0.41 % |
01-02-2025 10:15:00 Saturday |
1018.6 1014.45 |
1019.9 | 1004.4 | 56533 |
| 476 | 41.15 4.21 % |
01-02-2025 09:15:00 Saturday |
977.15 1018.3 |
1022.9 | 973.75 | 140445 |
| 477 | 6 0.61 % |
31-01-2025 15:15:00 Friday |
989 995 |
995.7 | 987.95 | 14105 |
| 478 | 3.2 0.32 % |
31-01-2025 14:15:00 Friday |
985.8 989 |
990.8 | 982.3 | 15861 |
| 479 | -7 -0.7 % |
31-01-2025 13:15:00 Friday |
993.25 986.25 |
997.7 | 983.05 | 32990 |
| 480 | -5.6 -0.56 % |
31-01-2025 12:15:00 Friday |
999 993.4 |
999 | 987 | 45228 |
| 481 | 14.15 1.44 % |
31-01-2025 11:15:00 Friday |
984.35 998.5 |
999 | 980.05 | 59883 |
| 482 | 20.3 2.11 % |
31-01-2025 10:15:00 Friday |
963.75 984.05 |
989.5 | 963.1 | 62964 |
| 483 | 7.7 0.81 % |
31-01-2025 09:15:00 Friday |
955.6 963.3 |
968 | 953.05 | 37560 |
| 484 | 2.35 0.25 % |
30-01-2025 15:15:00 Thursday |
957.65 960 |
960 | 954.9 | 6486 |
| 485 | -7.6 -0.79 % |
30-01-2025 14:15:00 Thursday |
965.6 958 |
966.3 | 956.15 | 22474 |
| 486 | 0.2 0.02 % |
30-01-2025 13:15:00 Thursday |
965.5 965.7 |
966.55 | 963.75 | 14892 |
| 487 | 1.55 0.16 % |
30-01-2025 12:15:00 Thursday |
964.4 965.95 |
967.35 | 963.35 | 10290 |
| 488 | 6.65 0.69 % |
30-01-2025 11:15:00 Thursday |
957.75 964.4 |
964.4 | 957.05 | 11929 |
| 489 | 1.35 0.14 % |
30-01-2025 10:15:00 Thursday |
956.4 957.75 |
966.2 | 955 | 21538 |
| 490 | 7.95 0.84 % |
30-01-2025 09:15:00 Thursday |
948.45 956.4 |
964.15 | 946.35 | 26363 |
| 491 | -0.25 -0.03 % |
29-01-2025 15:15:00 Wednesday |
947.8 947.55 |
952 | 946 | 5748 |
| 492 | 3.3 0.35 % |
29-01-2025 14:15:00 Wednesday |
943.95 947.25 |
951.35 | 942.05 | 15712 |
| 493 | 7.95 0.85 % |
29-01-2025 13:15:00 Wednesday |
936 943.95 |
946.5 | 936 | 12676 |
| 494 | -0.4 -0.04 % |
29-01-2025 12:15:00 Wednesday |
935.9 935.5 |
939.5 | 935.25 | 15709 |
| 495 | 1.95 0.21 % |
29-01-2025 11:15:00 Wednesday |
933.95 935.9 |
937.7 | 932.45 | 9970 |
| 496 | -0.45 -0.05 % |
29-01-2025 10:15:00 Wednesday |
934.5 934.05 |
937.95 | 932.9 | 10411 |
| 497 | -0.05 -0.01 % |
29-01-2025 09:15:00 Wednesday |
935 934.95 |
941.5 | 932 | 18694 |
| 498 | 1.9 0.2 % |
28-01-2025 15:15:00 Tuesday |
933.6 935.5 |
936.55 | 933.25 | 4088 |
| 499 | -7.05 -0.75 % |
28-01-2025 14:15:00 Tuesday |
941.35 934.3 |
944.2 | 932 | 12498 |
| 500 | -5.85 -0.62 % |
28-01-2025 13:15:00 Tuesday |
947 941.15 |
947.5 | 940.5 | 4392 |
| 501 | 5.35 0.57 % |
28-01-2025 12:15:00 Tuesday |
941.65 947 |
947 | 941.3 | 12482 |
| 502 | -2.95 -0.31 % |
28-01-2025 11:15:00 Tuesday |
945.1 942.15 |
946.65 | 938.55 | 20695 |
| 503 | 14.1 1.52 % |
28-01-2025 10:15:00 Tuesday |
929.65 943.75 |
948.65 | 925.6 | 40741 |
| 504 | -9.7 -1.03 % |
28-01-2025 09:15:00 Tuesday |
939.95 930.25 |
940.65 | 929.4 | 49218 |
| 505 | -3.15 -0.34 % |
27-01-2025 15:15:00 Monday |
929.5 926.35 |
929.6 | 923.4 | 11299 |
| 506 | -1.2 -0.13 % |
27-01-2025 14:15:00 Monday |
930.5 929.3 |
930.7 | 926 | 9050 |
| 507 | 0.6 0.06 % |
27-01-2025 13:15:00 Monday |
930.15 930.75 |
933.1 | 929.65 | 11922 |
| 508 | 0 0 % |
27-01-2025 12:15:00 Monday |
930 930 |
932.35 | 926.35 | 3959 |
| 509 | 3.35 0.36 % |
27-01-2025 11:15:00 Monday |
927.45 930.8 |
934.05 | 925.2 | 5163 |
| 510 | -5.65 -0.61 % |
27-01-2025 10:15:00 Monday |
933.35 927.7 |
933.35 | 926.75 | 8637 |
| 511 | -14.7 -1.55 % |
27-01-2025 09:15:00 Monday |
949.35 934.65 |
949.35 | 928.95 | 24342 |
| 512 | 0 0 % |
24-01-2025 15:15:00 Friday |
950.45 950.45 |
952 | 948.9 | 3513 |
| 513 | -5.4 -0.56 % |
24-01-2025 14:15:00 Friday |
956.1 950.7 |
957.1 | 948.5 | 7727 |
| 514 | -3.2 -0.33 % |
24-01-2025 13:15:00 Friday |
960.2 957 |
961.5 | 957 | 2771 |
| 515 | -5.3 -0.55 % |
24-01-2025 12:15:00 Friday |
966.9 961.6 |
968.05 | 959.25 | 3477 |
| 516 | 6.1 0.64 % |
24-01-2025 11:15:00 Friday |
959.7 965.8 |
967.5 | 959 | 4770 |
| 517 | 5 0.52 % |
24-01-2025 10:15:00 Friday |
955 960 |
960.1 | 951.5 | 6287 |
| 518 | -14.7 -1.51 % |
24-01-2025 09:15:00 Friday |
970.9 956.2 |
972 | 952.8 | 11157 |
| 519 | -3.2 -0.33 % |
23-01-2025 15:15:00 Thursday |
970.75 967.55 |
972.15 | 967.45 | 3462 |
| 520 | -5.3 -0.54 % |
23-01-2025 14:15:00 Thursday |
975.95 970.65 |
976 | 970 | 7391 |
| 521 | -1.45 -0.15 % |
23-01-2025 13:15:00 Thursday |
976.5 975.05 |
977.8 | 973.95 | 5014 |
| 522 | -3.7 -0.38 % |
23-01-2025 12:15:00 Thursday |
980.25 976.55 |
983 | 973.9 | 9271 |
| 523 | -1.2 -0.12 % |
23-01-2025 11:15:00 Thursday |
982.4 981.2 |
985 | 979 | 8251 |
| 524 | 5.35 0.55 % |
23-01-2025 10:15:00 Thursday |
976.65 982 |
988 | 976.65 | 33759 |
| 525 | 6.25 0.64 % |
23-01-2025 09:15:00 Thursday |
970.75 977 |
977 | 962.05 | 30603 |
| 526 | -3.55 -0.36 % |
22-01-2025 15:15:00 Wednesday |
972.65 969.1 |
972.8 | 969.1 | 2894 |
| 527 | 16.7 1.75 % |
22-01-2025 14:15:00 Wednesday |
955.5 972.2 |
977.6 | 955.35 | 30520 |
| 528 | -0.7 -0.07 % |
22-01-2025 13:15:00 Wednesday |
956 955.3 |
956 | 951.5 | 2163 |
| 529 | 3.35 0.35 % |
22-01-2025 12:15:00 Wednesday |
951.7 955.05 |
955.15 | 949.8 | 4401 |
| 530 | -5.95 -0.62 % |
22-01-2025 11:15:00 Wednesday |
957.95 952 |
958.95 | 950.25 | 3313 |
| 531 | -2 -0.21 % |
22-01-2025 10:15:00 Wednesday |
959.95 957.95 |
961.1 | 956.1 | 4193 |
| 532 | -5.95 -0.62 % |
22-01-2025 09:15:00 Wednesday |
965.15 959.2 |
965.15 | 951.8 | 640013 |
| 533 | -0.05 -0.01 % |
21-01-2025 15:15:00 Tuesday |
960 959.95 |
962.15 | 959 | 4435 |
| 534 | -4.65 -0.48 % |
21-01-2025 14:15:00 Tuesday |
964.3 959.65 |
966.2 | 957.8 | 34739 |
| 535 | 0.95 0.1 % |
21-01-2025 13:15:00 Tuesday |
964.65 965.6 |
966.2 | 959 | 6031 |
| 536 | -1.9 -0.2 % |
21-01-2025 12:15:00 Tuesday |
967.9 966 |
968.3 | 959.1 | 29575 |
| 537 | 4.25 0.44 % |
21-01-2025 11:15:00 Tuesday |
963.75 968 |
973.1 | 960.75 | 44562 |
| 538 | -1.55 -0.16 % |
21-01-2025 10:15:00 Tuesday |
964.85 963.3 |
964.85 | 958.6 | 17191 |
| 539 | -5.2 -0.54 % |
21-01-2025 09:15:00 Tuesday |
971 965.8 |
975.95 | 964.85 | 23133 |
| 540 | -0.65 -0.07 % |
20-01-2025 15:15:00 Monday |
971.1 970.45 |
971.35 | 968.8 | 8066 |
| 541 | -0.55 -0.06 % |
20-01-2025 14:15:00 Monday |
971.65 971.1 |
973 | 969.45 | 10998 |
| 542 | -5.25 -0.54 % |
20-01-2025 13:15:00 Monday |
976.9 971.65 |
979 | 970.4 | 8855 |
| 543 | 3.6 0.37 % |
20-01-2025 12:15:00 Monday |
974.45 978.05 |
978.25 | 973.2 | 7553 |
| 544 | 2.5 0.26 % |
20-01-2025 11:15:00 Monday |
972.8 975.3 |
980 | 972 | 27182 |
| 545 | 8.8 0.91 % |
20-01-2025 10:15:00 Monday |
964 972.8 |
974.9 | 962.15 | 18793 |
| 546 | 0.05 0.01 % |
20-01-2025 09:15:00 Monday |
963.25 963.3 |
970.05 | 948.15 | 69110 |
| 547 | 3 0.31 % |
17-01-2025 15:15:00 Friday |
970.45 973.45 |
974.1 | 970 | 5462 |
| 548 | 4.2 0.43 % |
17-01-2025 14:15:00 Friday |
965.8 970 |
973.45 | 965 | 12482 |
| 549 | -2.15 -0.22 % |
17-01-2025 13:15:00 Friday |
967.8 965.65 |
968.55 | 963.65 | 3846 |
| 550 | 0.15 0.02 % |
17-01-2025 12:15:00 Friday |
967.8 967.95 |
971.5 | 966.55 | 6272 |
| 551 | 2.7 0.28 % |
17-01-2025 11:15:00 Friday |
964.85 967.55 |
969.2 | 963.2 | 5341 |
| 552 | 0.5 0.05 % |
17-01-2025 10:15:00 Friday |
964 964.5 |
975.3 | 963.15 | 13401 |
| 553 | -12.45 -1.27 % |
17-01-2025 09:15:00 Friday |
976.95 964.5 |
976.95 | 959 | 33050 |
| 554 | 3.1 0.32 % |
16-01-2025 15:15:00 Thursday |
975.25 978.35 |
978.35 | 974.7 | 2159 |
| 555 | -5.15 -0.53 % |
16-01-2025 14:15:00 Thursday |
979.8 974.65 |
979.8 | 972 | 6261 |
| 556 | 0.15 0.02 % |
16-01-2025 13:15:00 Thursday |
980.25 980.4 |
981.95 | 978.25 | 8410 |
| 557 | 0.25 0.03 % |
16-01-2025 12:15:00 Thursday |
980.4 980.65 |
982.25 | 979.05 | 4849 |
| 558 | -3.8 -0.39 % |
16-01-2025 11:15:00 Thursday |
983.85 980.05 |
986 | 980.05 | 14789 |
| 559 | -1.2 -0.12 % |
16-01-2025 10:15:00 Thursday |
984.65 983.45 |
988 | 982.5 | 7620 |
| 560 | 10.45 1.07 % |
16-01-2025 09:15:00 Thursday |
974.45 984.9 |
991.35 | 969.85 | 48455 |
| 561 | -0.85 -0.09 % |
15-01-2025 15:15:00 Wednesday |
962.35 961.5 |
963 | 960.55 | 3473 |
| 562 | 4.7 0.49 % |
15-01-2025 14:15:00 Wednesday |
957.3 962 |
964.5 | 957.25 | 5972 |
| 563 | -5.3 -0.55 % |
15-01-2025 13:15:00 Wednesday |
964.5 959.2 |
964.9 | 955 | 12034 |
| 564 | -3.15 -0.33 % |
15-01-2025 12:15:00 Wednesday |
968.2 965.05 |
968.8 | 965 | 5954 |
| 565 | -2.95 -0.3 % |
15-01-2025 11:15:00 Wednesday |
971.95 969 |
973.95 | 968.35 | 5642 |
| 566 | 3 0.31 % |
15-01-2025 10:15:00 Wednesday |
967.9 970.9 |
970.9 | 963.55 | 8669 |
| 567 | -5.45 -0.56 % |
15-01-2025 09:15:00 Wednesday |
973.95 968.5 |
982.75 | 966 | 18292 |
| 568 | 3.45 0.36 % |
14-01-2025 15:15:00 Tuesday |
961.5 964.95 |
964.95 | 961.5 | 5230 |
| 569 | -8.15 -0.84 % |
14-01-2025 14:15:00 Tuesday |
969.7 961.55 |
974.9 | 959 | 30922 |
| 570 | 8.45 0.88 % |
14-01-2025 13:15:00 Tuesday |
960.8 969.25 |
969.9 | 958.8 | 13550 |
| 571 | -1.1 -0.11 % |
14-01-2025 12:15:00 Tuesday |
961.4 960.3 |
961.5 | 958.9 | 7263 |
| 572 | -11.05 -1.14 % |
14-01-2025 11:15:00 Tuesday |
973.15 962.1 |
974.3 | 961.65 | 21613 |
| 573 | -2.45 -0.25 % |
14-01-2025 10:15:00 Tuesday |
975.95 973.5 |
977.1 | 971.5 | 9414 |
| 574 | 30.6 3.24 % |
14-01-2025 09:15:00 Tuesday |
945 975.6 |
979.25 | 945 | 32553 |
| 575 | 2.9 0.31 % |
13-01-2025 15:15:00 Monday |
941.1 944 |
944.7 | 940.55 | 8524 |
| 576 | -4.05 -0.43 % |
13-01-2025 14:15:00 Monday |
944.25 940.2 |
945.1 | 938 | 36856 |
| 577 | -0.8 -0.08 % |
13-01-2025 13:15:00 Monday |
945.8 945 |
946.95 | 941.05 | 19603 |
| 578 | -4.8 -0.51 % |
13-01-2025 12:15:00 Monday |
949.85 945.05 |
953 | 944.35 | 16975 |
| 579 | -7.35 -0.77 % |
13-01-2025 11:15:00 Monday |
956.95 949.6 |
957.7 | 948.5 | 20599 |
| 580 | -7.75 -0.8 % |
13-01-2025 10:15:00 Monday |
964.85 957.1 |
970 | 957.1 | 41422 |
| 581 | 30.9 3.31 % |
13-01-2025 09:15:00 Monday |
933.05 963.95 |
973.3 | 933.05 | 119572 |
| 582 | 2.55 0.27 % |
10-01-2025 15:15:00 Friday |
936.7 939.25 |
940.7 | 936.7 | 22900 |
| 583 | 0.4 0.04 % |
10-01-2025 14:15:00 Friday |
936.5 936.9 |
939.8 | 933.45 | 50844 |
| 584 | -7.45 -0.79 % |
10-01-2025 13:15:00 Friday |
944.2 936.75 |
947.35 | 936.4 | 27580 |
| 585 | -0.65 -0.07 % |
10-01-2025 12:15:00 Friday |
945.05 944.4 |
949 | 943 | 29438 |
| 586 | -17.4 -1.81 % |
10-01-2025 11:15:00 Friday |
962.45 945.05 |
965.35 | 940.5 | 35548 |
| 587 | 8.5 0.89 % |
10-01-2025 10:15:00 Friday |
954.05 962.55 |
963.85 | 951 | 19128 |
| 588 | -16.8 -1.73 % |
10-01-2025 09:15:00 Friday |
970.8 954 |
973.75 | 949.2 | 40270 |
| 589 | 0.3 0.03 % |
09-01-2025 15:15:00 Thursday |
980.7 981 |
982.05 | 980.05 | 1483 |
| 590 | 0.9 0.09 % |
09-01-2025 14:15:00 Thursday |
980.5 981.4 |
982.8 | 980 | 11596 |
| 591 | 3.9 0.4 % |
09-01-2025 13:15:00 Thursday |
976.6 980.5 |
980.5 | 975.8 | 4217 |
| 592 | -1.95 -0.2 % |
09-01-2025 12:15:00 Thursday |
977.85 975.9 |
980.1 | 974 | 4728 |
| 593 | 6.1 0.63 % |
09-01-2025 11:15:00 Thursday |
971.3 977.4 |
978.6 | 970.8 | 4783 |
| 594 | -7.75 -0.79 % |
09-01-2025 10:15:00 Thursday |
979.05 971.3 |
980.7 | 970.4 | 5555 |
| 595 | -1.05 -0.11 % |
09-01-2025 09:15:00 Thursday |
981.05 980 |
985 | 975.25 | 12988 |
| 596 | -2.8 -0.28 % |
08-01-2025 15:15:00 Wednesday |
983.65 980.85 |
983.65 | 975.4 | 7611 |
| 597 | 2.7 0.28 % |
08-01-2025 14:15:00 Wednesday |
980.55 983.25 |
985.75 | 979.9 | 12042 |
| 598 | 8.35 0.86 % |
08-01-2025 13:15:00 Wednesday |
971.95 980.3 |
980.75 | 970.3 | 9850 |
| 599 | 1.6 0.16 % |
08-01-2025 12:15:00 Wednesday |
970.85 972.45 |
975.85 | 970.4 | 5479 |
| 600 | -4.6 -0.47 % |
08-01-2025 11:15:00 Wednesday |
974.8 970.2 |
977.15 | 967.2 | 17368 |
| 601 | -6.9 -0.7 % |
08-01-2025 10:15:00 Wednesday |
981.8 974.9 |
983.75 | 973.5 | 11184 |
| 602 | -6.15 -0.62 % |
08-01-2025 09:15:00 Wednesday |
988.35 982.2 |
988.35 | 970 | 24938 |
| 603 | -5.65 -0.57 % |
07-01-2025 15:15:00 Tuesday |
982.65 977 |
983.85 | 975.45 | 9021 |
| 604 | -10 -1.01 % |
07-01-2025 14:15:00 Tuesday |
992 982 |
993.2 | 981.5 | 13002 |
| 605 | 2.45 0.25 % |
07-01-2025 13:15:00 Tuesday |
989.55 992 |
994 | 986.6 | 5830 |
| 606 | -0.65 -0.07 % |
07-01-2025 12:15:00 Tuesday |
990.5 989.85 |
992.7 | 988.1 | 10732 |
| 607 | 5.5 0.56 % |
07-01-2025 11:15:00 Tuesday |
984.85 990.35 |
991.4 | 983.95 | 7017 |
| 608 | 4.7 0.48 % |
07-01-2025 10:15:00 Tuesday |
979.2 983.9 |
984 | 976.5 | 8276 |
| 609 | 9.7 1 % |
07-01-2025 09:15:00 Tuesday |
969.7 979.4 |
985.2 | 969.7 | 23654 |
| 610 | -1.05 -0.11 % |
06-01-2025 15:15:00 Monday |
969.2 968.15 |
971.45 | 968.05 | 11514 |
| 611 | 2.75 0.28 % |
06-01-2025 14:15:00 Monday |
966.25 969 |
974.25 | 963.2 | 25576 |
| 612 | -5.95 -0.61 % |
06-01-2025 13:15:00 Monday |
971.9 965.95 |
972.1 | 965.5 | 20002 |
| 613 | -3.35 -0.34 % |
06-01-2025 12:15:00 Monday |
975 971.65 |
981.55 | 970.85 | 22573 |
| 614 | -3.05 -0.31 % |
06-01-2025 11:15:00 Monday |
978.05 975 |
981.7 | 972.4 | 21251 |
| 615 | -16.7 -1.68 % |
06-01-2025 10:15:00 Monday |
995.75 979.05 |
995.85 | 978.15 | 29076 |
| 616 | -2.4 -0.24 % |
06-01-2025 09:15:00 Monday |
999.05 996.65 |
1004.8 | 986.15 | 53797 |
| 617 | 0 0 % |
03-01-2025 15:15:00 Friday |
996 996 |
999.55 | 995.85 | 8777 |
| 618 | -3.05 -0.31 % |
03-01-2025 14:15:00 Friday |
999.05 996 |
1000.7 | 996 | 28073 |
| 619 | -8.1 -0.8 % |
03-01-2025 13:15:00 Friday |
1007.6 999.5 |
1008.9 | 999.5 | 35870 |
| 620 | -3.5 -0.35 % |
03-01-2025 12:15:00 Friday |
1010.7 1007.2 |
1017.75 | 1007 | 42391 |
| 621 | 5.95 0.59 % |
03-01-2025 11:15:00 Friday |
1004.95 1010.9 |
1025 | 1003.55 | 81528 |
| 622 | 10.2 1.03 % |
03-01-2025 10:15:00 Friday |
994.3 1004.5 |
1005 | 993.8 | 30873 |
| 623 | 0.75 0.08 % |
03-01-2025 09:15:00 Friday |
993.7 994.45 |
1000.85 | 991 | 39408 |
| 624 | 6.4 0.65 % |
02-01-2025 15:15:00 Thursday |
990.6 997 |
997 | 989.65 | 8703 |
| 625 | 2.85 0.29 % |
02-01-2025 14:15:00 Thursday |
987.75 990.6 |
991.5 | 985.8 | 6909 |
| 626 | 2.25 0.23 % |
02-01-2025 13:15:00 Thursday |
985.3 987.55 |
988.7 | 985 | 6594 |
| 627 | 7.45 0.76 % |
02-01-2025 12:15:00 Thursday |
978 985.45 |
987.9 | 978 | 11062 |
| 628 | 1.95 0.2 % |
02-01-2025 11:15:00 Thursday |
976.05 978 |
980.9 | 975.4 | 9107 |
| 629 | 5.85 0.6 % |
02-01-2025 10:15:00 Thursday |
970.2 976.05 |
978.5 | 969 | 10095 |
| 630 | -8.8 -0.9 % |
02-01-2025 09:15:00 Thursday |
979.8 971 |
979.8 | 969.3 | 9274 |
| 631 | 4.55 0.47 % |
01-01-2025 15:15:00 Wednesday |
966 970.55 |
971.65 | 965.5 | 13419 |
| 632 | -9.25 -0.95 % |
01-01-2025 14:15:00 Wednesday |
975.5 966.25 |
978.9 | 966.2 | 31638 |
| 633 | 6.8 0.7 % |
01-01-2025 13:15:00 Wednesday |
968.7 975.5 |
977.25 | 968.35 | 20604 |
| 634 | 0.6 0.06 % |
01-01-2025 12:15:00 Wednesday |
968.1 968.7 |
970.85 | 968.1 | 9691 |
| 635 | -1.15 -0.12 % |
01-01-2025 11:15:00 Wednesday |
969.55 968.4 |
971.7 | 966.35 | 19742 |
| 636 | 10 1.04 % |
01-01-2025 10:15:00 Wednesday |
959.1 969.1 |
969.5 | 957.6 | 13691 |
| 637 | -0.9 -0.09 % |
01-01-2025 09:15:00 Wednesday |
959.95 959.05 |
961.7 | 953.65 | 13853 |
| 638 | -1 -0.1 % |
31-12-2024 15:15:00 Tuesday |
961.05 960.05 |
961.5 | 959.1 | 4486 |
| 639 | 3.45 0.36 % |
31-12-2024 14:15:00 Tuesday |
957.55 961 |
961 | 954.55 | 8084 |
| 640 | 3.05 0.32 % |
31-12-2024 13:15:00 Tuesday |
954.5 957.55 |
957.55 | 954 | 6037 |
| 641 | 2.65 0.28 % |
31-12-2024 12:15:00 Tuesday |
951.85 954.5 |
955.85 | 950.5 | 4359 |
| 642 | -5 -0.52 % |
31-12-2024 11:15:00 Tuesday |
956.9 951.9 |
957.1 | 951 | 5579 |
| 643 | 6.1 0.64 % |
31-12-2024 10:15:00 Tuesday |
950.8 956.9 |
956.9 | 950.65 | 11706 |
| 644 | -6.6 -0.69 % |
31-12-2024 09:15:00 Tuesday |
957.9 951.3 |
961.5 | 948.8 | 31487 |
| 645 | -2.35 -0.24 % |
30-12-2024 15:15:00 Monday |
963.2 960.85 |
967.45 | 960.85 | 40969 |
| 646 | 10.8 1.13 % |
30-12-2024 14:15:00 Monday |
953.15 963.95 |
964.7 | 950.7 | 27400 |
| 647 | -6.5 -0.68 % |
30-12-2024 13:15:00 Monday |
960 953.5 |
963.05 | 953.3 | 23079 |
| 648 | -10.55 -1.09 % |
30-12-2024 12:15:00 Monday |
971.25 960.7 |
971.25 | 958.3 | 35518 |
| 649 | 10.75 1.12 % |
30-12-2024 11:15:00 Monday |
960.2 970.95 |
973.45 | 959.85 | 41658 |
| 650 | 2.2 0.23 % |
30-12-2024 10:15:00 Monday |
958 960.2 |
961.85 | 957.95 | 19085 |
| 651 | 4.45 0.47 % |
30-12-2024 09:15:00 Monday |
953.55 958 |
958.05 | 948.85 | 41105 |
| 652 | 1.15 0.12 % |
27-12-2024 15:15:00 Friday |
953.45 954.6 |
955 | 952.5 | 15718 |
| 653 | -3.65 -0.38 % |
27-12-2024 14:15:00 Friday |
956.95 953.3 |
956.95 | 952.1 | 49150 |
| 654 | -1.45 -0.15 % |
27-12-2024 13:15:00 Friday |
958 956.55 |
958.95 | 955.5 | 15569 |
| 655 | -3 -0.31 % |
27-12-2024 12:15:00 Friday |
961 958 |
961.35 | 955.3 | 25707 |
| 656 | -6.05 -0.63 % |
27-12-2024 11:15:00 Friday |
967.9 961.85 |
969.65 | 961 | 44255 |
| 657 | 10.15 1.06 % |
27-12-2024 10:15:00 Friday |
957.75 967.9 |
970.5 | 957 | 57389 |
| 658 | 25.7 2.76 % |
27-12-2024 09:15:00 Friday |
932.05 957.75 |
961.7 | 932.05 | 76096 |
| 659 | 1.45 0.16 % |
26-12-2024 15:15:00 Thursday |
932.5 933.95 |
933.95 | 931.85 | 2305 |
| 660 | -1.7 -0.18 % |
26-12-2024 14:15:00 Thursday |
934.2 932.5 |
934.4 | 930 | 8300 |
| 661 | -0.75 -0.08 % |
26-12-2024 13:15:00 Thursday |
935 934.25 |
936.95 | 933 | 7445 |
| 662 | -3.05 -0.33 % |
26-12-2024 12:15:00 Thursday |
937 933.95 |
938.2 | 933.9 | 5540 |
| 663 | -0.7 -0.07 % |
26-12-2024 11:15:00 Thursday |
937.2 936.5 |
938.4 | 933.85 | 4905 |
| 664 | 1.7 0.18 % |
26-12-2024 10:15:00 Thursday |
935.5 937.2 |
938.4 | 928.4 | 8210 |
| 665 | -7.45 -0.79 % |
26-12-2024 09:15:00 Thursday |
941.95 934.5 |
945 | 934 | 16690 |
| 666 | 0.8 0.09 % |
24-12-2024 15:15:00 Tuesday |
935.1 935.9 |
937.05 | 931 | 3382 |
| 667 | 2.1 0.23 % |
24-12-2024 14:15:00 Tuesday |
933 935.1 |
937.05 | 930 | 17620 |
| 668 | -3.1 -0.33 % |
24-12-2024 13:15:00 Tuesday |
935.75 932.65 |
936.7 | 930.25 | 9805 |
| 669 | -0.7 -0.07 % |
24-12-2024 12:15:00 Tuesday |
936 935.3 |
937.6 | 933.4 | 3391 |
| 670 | -8.35 -0.88 % |
24-12-2024 11:15:00 Tuesday |
944.6 936.25 |
945.65 | 936.25 | 4418 |
| 671 | 4.35 0.46 % |
24-12-2024 10:15:00 Tuesday |
940.4 944.75 |
945.85 | 940.3 | 9380 |
| 672 | -3.6 -0.38 % |
24-12-2024 09:15:00 Tuesday |
944 940.4 |
944 | 938.4 | 17893 |
| 673 | -4.6 -0.49 % |
23-12-2024 15:15:00 Monday |
946.95 942.35 |
947.25 | 942.1 | 6261 |
| 674 | 2.55 0.27 % |
23-12-2024 14:15:00 Monday |
943.85 946.4 |
948 | 942.25 | 16434 |
| 675 | -0.6 -0.06 % |
23-12-2024 13:15:00 Monday |
944.55 943.95 |
947.6 | 941.7 | 11430 |
| 676 | 0.65 0.07 % |
23-12-2024 12:15:00 Monday |
944.25 944.9 |
948.9 | 943.55 | 25491 |
| 677 | 2.25 0.24 % |
23-12-2024 11:15:00 Monday |
942.05 944.3 |
946.85 | 942 | 24046 |
| 678 | 3.15 0.34 % |
23-12-2024 10:15:00 Monday |
939.4 942.55 |
943.8 | 936.15 | 20017 |
| 679 | 2.7 0.29 % |
23-12-2024 09:15:00 Monday |
936.15 938.85 |
940.95 | 930 | 35571 |
| 680 | 2 0.22 % |
20-12-2024 15:15:00 Friday |
929 931 |
931 | 927.05 | 8805 |
| 681 | -4.7 -0.5 % |
20-12-2024 14:15:00 Friday |
933.7 929 |
936.75 | 928 | 24134 |
| 682 | -7.95 -0.84 % |
20-12-2024 13:15:00 Friday |
941.5 933.55 |
944 | 932.3 | 20296 |
| 683 | -9.7 -1.02 % |
20-12-2024 12:15:00 Friday |
952.2 942.5 |
952.2 | 940.55 | 16263 |
| 684 | -4.8 -0.5 % |
20-12-2024 11:15:00 Friday |
957 952.2 |
957.55 | 952.1 | 3746 |
| 685 | 4 0.42 % |
20-12-2024 10:15:00 Friday |
952.25 956.25 |
958.55 | 952 | 7102 |
| 686 | -9.05 -0.94 % |
20-12-2024 09:15:00 Friday |
961 951.95 |
966.3 | 950.7 | 22093 |
| 687 | -0.45 -0.05 % |
19-12-2024 15:15:00 Thursday |
964.95 964.5 |
965.2 | 962.85 | 5434 |
| 688 | 4.65 0.48 % |
19-12-2024 14:15:00 Thursday |
960.5 965.15 |
966.8 | 957.4 | 18956 |
| 689 | -2.8 -0.29 % |
19-12-2024 13:15:00 Thursday |
962.8 960 |
963.4 | 959 | 6711 |
| 690 | -0.8 -0.08 % |
19-12-2024 12:15:00 Thursday |
963.4 962.6 |
963.9 | 961 | 7931 |
| 691 | 4.25 0.44 % |
19-12-2024 11:15:00 Thursday |
958.75 963 |
966.2 | 958.25 | 24505 |
| 692 | 8.85 0.93 % |
19-12-2024 10:15:00 Thursday |
949.75 958.6 |
959.9 | 948.6 | 24127 |
| 693 | -5.45 -0.57 % |
19-12-2024 09:15:00 Thursday |
955.1 949.65 |
959.95 | 947.45 | 75068 |
| 694 | 2.5 0.26 % |
18-12-2024 15:15:00 Wednesday |
964.5 967 |
967.8 | 963.7 | 5302 |
| 695 | -0.4 -0.04 % |
18-12-2024 14:15:00 Wednesday |
964.5 964.1 |
965.6 | 961 | 14313 |
| 696 | -4.25 -0.44 % |
18-12-2024 13:15:00 Wednesday |
968.75 964.5 |
969.2 | 963.7 | 5024 |
| 697 | 0.2 0.02 % |
18-12-2024 12:15:00 Wednesday |
968.5 968.7 |
969.15 | 963.7 | 17050 |
| 698 | -2.1 -0.22 % |
18-12-2024 11:15:00 Wednesday |
970.2 968.1 |
972.3 | 967.85 | 6182 |
| 699 | -0.55 -0.06 % |
18-12-2024 10:15:00 Wednesday |
971.2 970.65 |
975.35 | 969.6 | 8272 |
| 700 | -13.25 -1.35 % |
18-12-2024 09:15:00 Wednesday |
984.65 971.4 |
984.65 | 968.05 | 19733 |
| 701 | -0.25 -0.03 % |
17-12-2024 15:15:00 Tuesday |
974.5 974.25 |
976.85 | 972.05 | 29728 |
| 702 | -3.8 -0.39 % |
17-12-2024 14:15:00 Tuesday |
978.65 974.85 |
979.75 | 974.55 | 36210 |
| 703 | -5.9 -0.6 % |
17-12-2024 13:15:00 Tuesday |
984.4 978.5 |
985.3 | 977.2 | 37711 |
| 704 | -1.9 -0.19 % |
17-12-2024 12:15:00 Tuesday |
987.2 985.3 |
988.65 | 985 | 21467 |
| 705 | -6.85 -0.69 % |
17-12-2024 11:15:00 Tuesday |
994.15 987.3 |
994.75 | 986.6 | 87383 |
| 706 | -0.6 -0.06 % |
17-12-2024 10:15:00 Tuesday |
993.3 992.7 |
995 | 986.1 | 19978 |
| 707 | -9.7 -0.97 % |
17-12-2024 09:15:00 Tuesday |
1003 993.3 |
1003 | 990.3 | 32862 |
| 708 | -2.05 -0.2 % |
16-12-2024 15:15:00 Monday |
1000.1 998.05 |
1000.2 | 998 | 12162 |
| 709 | -0.4 -0.04 % |
16-12-2024 14:15:00 Monday |
1000 999.6 |
1000.75 | 998.4 | 68927 |
| 710 | 2.5 0.25 % |
16-12-2024 13:15:00 Monday |
997.65 1000.15 |
1000.95 | 997.25 | 33736 |
| 711 | 0.5 0.05 % |
16-12-2024 12:15:00 Monday |
997.15 997.65 |
999.5 | 994.7 | 48231 |
| 712 | 2 0.2 % |
16-12-2024 11:15:00 Monday |
995.15 997.15 |
997.95 | 992.25 | 21953 |
| 713 | -5.9 -0.59 % |
16-12-2024 10:15:00 Monday |
1001.2 995.3 |
1002.5 | 995.05 | 26677 |
| 714 | 8.65 0.87 % |
16-12-2024 09:15:00 Monday |
992.25 1000.9 |
1007.6 | 986 | 77918 |
| 715 | 0 0 % |
13-12-2024 15:15:00 Friday |
987.45 987.45 |
989 | 985.8 | 4567 |
| 716 | 0.05 0.01 % |
13-12-2024 14:15:00 Friday |
987.1 987.15 |
988 | 984 | 19237 |
| 717 | 2.05 0.21 % |
13-12-2024 13:15:00 Friday |
985.15 987.2 |
988.6 | 981.9 | 11782 |
| 718 | 5.95 0.61 % |
13-12-2024 12:15:00 Friday |
979.05 985 |
987.65 | 978 | 13180 |
| 719 | 8 0.82 % |
13-12-2024 11:15:00 Friday |
971 979 |
979.3 | 969.8 | 18378 |
| 720 | -5.6 -0.57 % |
13-12-2024 10:15:00 Friday |
977 971.4 |
977 | 965.55 | 22750 |
| 721 | -15.9 -1.6 % |
13-12-2024 09:15:00 Friday |
993.8 977.9 |
997 | 974.7 | 34472 |
| 722 | -0.35 -0.04 % |
12-12-2024 15:15:00 Thursday |
998 997.65 |
998.5 | 995.05 | 12410 |
| 723 | -2.6 -0.26 % |
12-12-2024 14:15:00 Thursday |
1001.15 998.55 |
1002.3 | 997.15 | 20685 |
| 724 | 1.15 0.12 % |
12-12-2024 13:15:00 Thursday |
999.95 1001.1 |
1004.85 | 999.05 | 30996 |
| 725 | 3.45 0.35 % |
12-12-2024 12:15:00 Thursday |
996.5 999.95 |
1000 | 994.2 | 27654 |
| 726 | -3.3 -0.33 % |
12-12-2024 11:15:00 Thursday |
1000 996.7 |
1005.55 | 996.55 | 56085 |
| 727 | 11.15 1.13 % |
12-12-2024 10:15:00 Thursday |
989 1000.15 |
1003 | 988.4 | 58914 |
| 728 | 4.65 0.47 % |
12-12-2024 09:15:00 Thursday |
985 989.65 |
993.8 | 985 | 17525 |
| 729 | -1.15 -0.12 % |
11-12-2024 15:15:00 Wednesday |
984.8 983.65 |
985.5 | 982.55 | 5149 |
| 730 | -4.2 -0.42 % |
11-12-2024 14:15:00 Wednesday |
989 984.8 |
991.35 | 984.8 | 10462 |
| 731 | -7.2 -0.72 % |
11-12-2024 13:15:00 Wednesday |
997.25 990.05 |
997.25 | 989.8 | 13547 |
| 732 | 1.65 0.17 % |
11-12-2024 12:15:00 Wednesday |
995.6 997.25 |
998.8 | 991.8 | 39516 |
| 733 | 13.85 1.41 % |
11-12-2024 11:15:00 Wednesday |
981.75 995.6 |
999.9 | 981.75 | 13133 |
| 734 | -0.9 -0.09 % |
11-12-2024 10:15:00 Wednesday |
982.9 982 |
984.4 | 981.8 | 8622 |
| 735 | -3.4 -0.34 % |
11-12-2024 09:15:00 Wednesday |
986.3 982.9 |
987.25 | 981.4 | 9101 |
| 736 | 0.05 0.01 % |
10-12-2024 15:15:00 Tuesday |
984.5 984.55 |
985.35 | 981.35 | 12988 |
| 737 | 2.1 0.21 % |
10-12-2024 14:15:00 Tuesday |
982.05 984.15 |
986 | 981.05 | 26020 |
| 738 | -0.7 -0.07 % |
10-12-2024 13:15:00 Tuesday |
982.8 982.1 |
982.95 | 979.55 | 17870 |
| 739 | -2.2 -0.22 % |
10-12-2024 12:15:00 Tuesday |
985 982.8 |
985.05 | 979.85 | 38121 |
| 740 | -1.5 -0.15 % |
10-12-2024 11:15:00 Tuesday |
986.5 985 |
986.55 | 984.5 | 53144 |
| 741 | 0.95 0.1 % |
10-12-2024 10:15:00 Tuesday |
985.05 986 |
986.55 | 983.5 | 12937 |
| 742 | 2.55 0.26 % |
10-12-2024 09:15:00 Tuesday |
983.15 985.7 |
988.75 | 981.75 | 22585 |
| 743 | 0.9 0.09 % |
09-12-2024 15:15:00 Monday |
982.55 983.45 |
983.85 | 981.6 | 8725 |
| 744 | -0.95 -0.1 % |
09-12-2024 14:15:00 Monday |
983.6 982.65 |
984.2 | 981.45 | 16027 |
| 745 | -2.8 -0.28 % |
09-12-2024 13:15:00 Monday |
986.15 983.35 |
986.9 | 982.55 | 16397 |
| 746 | -1.5 -0.15 % |
09-12-2024 12:15:00 Monday |
987.7 986.2 |
988.25 | 983.65 | 15001 |
| 747 | 2.55 0.26 % |
09-12-2024 11:15:00 Monday |
985.15 987.7 |
989.75 | 984.2 | 17364 |
| 748 | 3.95 0.4 % |
09-12-2024 10:15:00 Monday |
981.05 985 |
986.45 | 980.3 | 20672 |
| 749 | -9.85 -0.99 % |
09-12-2024 09:15:00 Monday |
991.05 981.2 |
994.5 | 978.2 | 85398 |
| 750 | -2.4 -0.24 % |
06-12-2024 15:15:00 Friday |
990.9 988.5 |
991.8 | 988 | 12701 |
| 751 | 1.7 0.17 % |
06-12-2024 14:15:00 Friday |
989.6 991.3 |
991.9 | 987.85 | 17752 |
| 752 | -2.35 -0.24 % |
06-12-2024 13:15:00 Friday |
991.65 989.3 |
991.7 | 988.6 | 10550 |
| 753 | 0.35 0.04 % |
06-12-2024 12:15:00 Friday |
990.65 991 |
992.7 | 989.35 | 6729 |
| 754 | -5.15 -0.52 % |
06-12-2024 11:15:00 Friday |
996.45 991.3 |
997 | 990.5 | 7676 |
| 755 | 7.9 0.8 % |
06-12-2024 10:15:00 Friday |
989.05 996.95 |
1003 | 986.7 | 28873 |
| 756 | -10.2 -1.02 % |
06-12-2024 09:15:00 Friday |
1000 989.8 |
1000 | 987.3 | 21245 |
| 757 | -0.15 -0.02 % |
05-12-2024 15:15:00 Thursday |
999.15 999 |
999.5 | 997.2 | 6267 |
| 758 | -0.8 -0.08 % |
05-12-2024 14:15:00 Thursday |
999.8 999 |
1000.85 | 993.4 | 22817 |
| 759 | -2.05 -0.2 % |
05-12-2024 13:15:00 Thursday |
1001.95 999.9 |
1002.45 | 998 | 23322 |
| 760 | 1.5 0.15 % |
05-12-2024 12:15:00 Thursday |
1000.1 1001.6 |
1002.75 | 998.15 | 29814 |
| 761 | 6.6 0.66 % |
05-12-2024 11:15:00 Thursday |
993.75 1000.35 |
1001.8 | 991 | 19396 |
| 762 | -0.3 -0.03 % |
05-12-2024 10:15:00 Thursday |
993.7 993.4 |
996.35 | 991.65 | 19866 |
| 763 | -8.1 -0.81 % |
05-12-2024 09:15:00 Thursday |
1001.8 993.7 |
1004.8 | 993.4 | 42153 |
| 764 | 1.5 0.15 % |
04-12-2024 15:15:00 Wednesday |
998.5 1000 |
1000.45 | 997.8 | 12933 |
| 765 | -1.6 -0.16 % |
04-12-2024 14:15:00 Wednesday |
1000.1 998.5 |
1000.1 | 995.35 | 12370 |
| 766 | 5.6 0.56 % |
04-12-2024 13:15:00 Wednesday |
994 999.6 |
1001.8 | 993.05 | 21284 |
| 767 | 2.05 0.21 % |
04-12-2024 12:15:00 Wednesday |
992.3 994.35 |
994.5 | 991.8 | 8690 |
| 768 | -5.7 -0.57 % |
04-12-2024 11:15:00 Wednesday |
998.1 992.4 |
998.75 | 990.55 | 18796 |
| 769 | -2.2 -0.22 % |
04-12-2024 10:15:00 Wednesday |
999.75 997.55 |
999.8 | 993.2 | 17489 |
| 770 | -3.25 -0.32 % |
04-12-2024 09:15:00 Wednesday |
1003.05 999.8 |
1006.05 | 998.45 | 26948 |
| 771 | 1.5 0.15 % |
03-12-2024 15:15:00 Tuesday |
998.05 999.55 |
999.55 | 997.45 | 8530 |
| 772 | -3.6 -0.36 % |
03-12-2024 14:15:00 Tuesday |
1001.6 998 |
1002.1 | 997.5 | 4679 |
| 773 | -1.3 -0.13 % |
03-12-2024 13:15:00 Tuesday |
1002.3 1001 |
1005.05 | 1000.6 | 4718 |
| 774 | 0.05 0 % |
03-12-2024 12:15:00 Tuesday |
1002.7 1002.75 |
1004.75 | 999.85 | 3312 |
| 775 | -3.15 -0.31 % |
03-12-2024 11:15:00 Tuesday |
1005.55 1002.4 |
1007.45 | 1001.5 | 5542 |
| 776 | -0.2 -0.02 % |
03-12-2024 10:15:00 Tuesday |
1005.1 1004.9 |
1011.4 | 1002.2 | 12847 |
| 777 | 9.95 1 % |
03-12-2024 09:15:00 Tuesday |
994.95 1004.9 |
1004.9 | 991.1 | 20456 |
| 778 | 0.15 0.02 % |
02-12-2024 15:15:00 Monday |
990.55 990.7 |
991.4 | 988.5 | 12817 |
| 779 | 8.05 0.82 % |
02-12-2024 14:15:00 Monday |
982.95 991 |
992.55 | 982.85 | 31845 |
| 780 | 1.75 0.18 % |
02-12-2024 13:15:00 Monday |
981.15 982.9 |
983.25 | 980.1 | 15517 |
| 781 | -4 -0.41 % |
02-12-2024 12:15:00 Monday |
985.15 981.15 |
986.65 | 981.1 | 20203 |
| 782 | 2 0.2 % |
02-12-2024 11:15:00 Monday |
983.3 985.3 |
986.5 | 982.5 | 26132 |
| 783 | 2.2 0.22 % |
02-12-2024 10:15:00 Monday |
981.1 983.3 |
983.45 | 980 | 21257 |
| 784 | -13.9 -1.4 % |
02-12-2024 09:15:00 Monday |
995 981.1 |
995 | 979.25 | 58604 |
| 785 | -1.5 -0.15 % |
29-11-2024 15:15:00 Friday |
996.4 994.9 |
996.9 | 992 | 15232 |
| 786 | 2.6 0.26 % |
29-11-2024 14:15:00 Friday |
993.4 996 |
999 | 993 | 51795 |
| 787 | 1.55 0.16 % |
29-11-2024 13:15:00 Friday |
991.95 993.5 |
996 | 991.2 | 11774 |
| 788 | 1.2 0.12 % |
29-11-2024 12:15:00 Friday |
990.75 991.95 |
992.1 | 989.45 | 8874 |
| 789 | -1.35 -0.14 % |
29-11-2024 11:15:00 Friday |
992.2 990.85 |
993.05 | 987.4 | 16590 |
| 790 | -0.85 -0.09 % |
29-11-2024 10:15:00 Friday |
993.05 992.2 |
995 | 989.25 | 18713 |
| 791 | -4.7 -0.47 % |
29-11-2024 09:15:00 Friday |
997.7 993 |
999 | 992.7 | 27257 |
| 792 | 0.8 0.08 % |
28-11-2024 15:15:00 Thursday |
993.7 994.5 |
994.8 | 992.55 | 8110 |
| 793 | -4.05 -0.41 % |
28-11-2024 14:15:00 Thursday |
997.5 993.45 |
998.1 | 991.5 | 35333 |
| 794 | 0.9 0.09 % |
28-11-2024 13:15:00 Thursday |
997.3 998.2 |
1000 | 993.15 | 19637 |
| 795 | -2 -0.2 % |
28-11-2024 12:15:00 Thursday |
998.8 996.8 |
1000.4 | 995.6 | 15655 |
| 796 | -0.8 -0.08 % |
28-11-2024 11:15:00 Thursday |
999.6 998.8 |
1001.65 | 995 | 12889 |
| 797 | -10.3 -1.02 % |
28-11-2024 10:15:00 Thursday |
1009.85 999.55 |
1013.25 | 998.25 | 93816 |
| 798 | 5.9 0.59 % |
28-11-2024 09:15:00 Thursday |
1004.1 1010 |
1011.7 | 1003 | 47076 |
| 799 | 4.15 0.41 % |
27-11-2024 15:15:00 Wednesday |
1001.4 1005.55 |
1006.25 | 1000 | 6214 |
| 800 | -2.65 -0.26 % |
27-11-2024 14:15:00 Wednesday |
1004.6 1001.95 |
1006.15 | 1000.8 | 6816 |
| 801 | -2 -0.2 % |
27-11-2024 13:15:00 Wednesday |
1007 1005 |
1009.05 | 1004.2 | 3138 |
| 802 | 4.8 0.48 % |
27-11-2024 12:15:00 Wednesday |
1002.9 1007.7 |
1007.7 | 1002.65 | 7523 |
| 803 | 3.05 0.3 % |
27-11-2024 11:15:00 Wednesday |
1000.15 1003.2 |
1004.15 | 997.5 | 6052 |
| 804 | 0.35 0.04 % |
27-11-2024 10:15:00 Wednesday |
999.8 1000.15 |
1002.3 | 998.5 | 7251 |
| 805 | -14.2 -1.4 % |
27-11-2024 09:15:00 Wednesday |
1014.3 1000.1 |
1014.3 | 994.5 | 15763 |
| 806 | -0.7 -0.07 % |
26-11-2024 15:15:00 Tuesday |
1010.55 1009.85 |
1010.55 | 1007.25 | 5489 |
| 807 | -0.2 -0.02 % |
26-11-2024 14:15:00 Tuesday |
1010.75 1010.55 |
1013.35 | 1007 | 6694 |
| 808 | -0.7 -0.07 % |
26-11-2024 13:15:00 Tuesday |
1011.45 1010.75 |
1013 | 1008.5 | 4504 |
| 809 | -1.75 -0.17 % |
26-11-2024 12:15:00 Tuesday |
1012.5 1010.75 |
1014.75 | 1006.8 | 6880 |
| 810 | -1.4 -0.14 % |
26-11-2024 11:15:00 Tuesday |
1013.45 1012.05 |
1014.95 | 1009 | 22981 |
| 811 | 8 0.8 % |
26-11-2024 10:15:00 Tuesday |
1005 1013 |
1017.75 | 1001.4 | 11534 |
| 812 | -2.25 -0.22 % |
26-11-2024 09:15:00 Tuesday |
1007.6 1005.35 |
1011.25 | 997.7 | 52297 |
| 813 | -0.2 -0.02 % |
25-11-2024 15:15:00 Monday |
1004.65 1004.45 |
1005.25 | 1001.1 | 24804 |
| 814 | 4 0.4 % |
25-11-2024 14:15:00 Monday |
1000.4 1004.4 |
1006.55 | 998.45 | 162222 |
| 815 | -2.1 -0.21 % |
25-11-2024 13:15:00 Monday |
1002.4 1000.3 |
1003.2 | 999.2 | 25762 |
| 816 | -4.25 -0.42 % |
25-11-2024 12:15:00 Monday |
1006.45 1002.2 |
1006.45 | 997.6 | 22655 |
| 817 | -11.9 -1.17 % |
25-11-2024 11:15:00 Monday |
1018.1 1006.2 |
1018.4 | 1003.8 | 22388 |
| 818 | 0.1 0.01 % |
25-11-2024 10:15:00 Monday |
1018.25 1018.35 |
1022 | 1017 | 15522 |
| 819 | -2.75 -0.27 % |
25-11-2024 09:15:00 Monday |
1021 1018.25 |
1021 | 1007.75 | 38955 |
| 820 | 0.75 0.08 % |
22-11-2024 15:15:00 Friday |
998.3 999.05 |
1000 | 996.55 | 16257 |
| 821 | -0.6 -0.06 % |
22-11-2024 14:15:00 Friday |
999.6 999 |
1001.65 | 995 | 44976 |
| 822 | 3.45 0.35 % |
22-11-2024 13:15:00 Friday |
995.3 998.75 |
1002.1 | 994.45 | 15452 |
| 823 | 0.85 0.09 % |
22-11-2024 12:15:00 Friday |
994.1 994.95 |
997.75 | 992.6 | 6886 |
| 824 | 5.35 0.54 % |
22-11-2024 11:15:00 Friday |
988.65 994 |
994 | 985.2 | 10135 |
| 825 | -2.7 -0.27 % |
22-11-2024 10:15:00 Friday |
991.4 988.7 |
992 | 984.35 | 14343 |
| 826 | 6.8 0.69 % |
22-11-2024 09:15:00 Friday |
983.9 990.7 |
999.2 | 980.6 | 46711 |
| 827 | 1 0.1 % |
21-11-2024 15:15:00 Thursday |
982.45 983.45 |
985.1 | 980.8 | 6354 |
| 828 | 8.35 0.86 % |
21-11-2024 14:15:00 Thursday |
973.45 981.8 |
982.7 | 973.45 | 15247 |
| 829 | -0.95 -0.1 % |
21-11-2024 13:15:00 Thursday |
974.55 973.6 |
977 | 973.6 | 18162 |
| 830 | -3.7 -0.38 % |
21-11-2024 12:15:00 Thursday |
977.8 974.1 |
980.5 | 972.7 | 13125 |
| 831 | 4.65 0.48 % |
21-11-2024 11:15:00 Thursday |
973.15 977.8 |
981.45 | 972.4 | 13179 |
| 832 | 1.9 0.2 % |
21-11-2024 10:15:00 Thursday |
970.5 972.4 |
974.6 | 968.3 | 8342 |
| 833 | -32.95 -3.28 % |
21-11-2024 09:15:00 Thursday |
1003.95 971 |
1003.95 | 967 | 54311 |
| 834 | 2.65 0.27 % |
19-11-2024 15:15:00 Tuesday |
999.3 1001.95 |
1004.45 | 998.25 | 9909 |
| 835 | -15.8 -1.56 % |
19-11-2024 14:15:00 Tuesday |
1014.9 999.1 |
1015.65 | 998 | 22596 |
| 836 | -7 -0.69 % |
19-11-2024 13:15:00 Tuesday |
1021.15 1014.15 |
1022.2 | 1013.45 | 5831 |
| 837 | -3.85 -0.38 % |
19-11-2024 12:15:00 Tuesday |
1025 1021.15 |
1025.1 | 1020.15 | 4046 |
| 838 | -5.6 -0.54 % |
19-11-2024 11:15:00 Tuesday |
1030.4 1024.8 |
1031.1 | 1021.7 | 9420 |
| 839 | 8.1 0.79 % |
19-11-2024 10:15:00 Tuesday |
1023 1031.1 |
1031.9 | 1021.35 | 16182 |
| 840 | 8.5 0.84 % |
19-11-2024 09:15:00 Tuesday |
1014.5 1023 |
1024.65 | 1005 | 34828 |
| 841 | -0.6 -0.06 % |
18-11-2024 15:15:00 Monday |
1005.55 1004.95 |
1006.3 | 1003 | 4499 |
| 842 | 2.15 0.21 % |
18-11-2024 14:15:00 Monday |
1002.65 1004.8 |
1006.65 | 1000.1 | 63905 |
| 843 | -1.8 -0.18 % |
18-11-2024 13:15:00 Monday |
1003.9 1002.1 |
1004.75 | 1000.75 | 6946 |
| 844 | -2.55 -0.25 % |
18-11-2024 12:15:00 Monday |
1005.5 1002.95 |
1008.05 | 1001.7 | 16397 |
| 845 | 0.4 0.04 % |
18-11-2024 11:15:00 Monday |
1005.9 1006.3 |
1011 | 1004.5 | 17759 |
| 846 | 3.25 0.32 % |
18-11-2024 10:15:00 Monday |
1001.75 1005 |
1007.75 | 1001 | 27207 |
| 847 | -17.9 -1.76 % |
18-11-2024 09:15:00 Monday |
1019.4 1001.5 |
1019.4 | 1001.5 | 41253 |
| 848 | 2.05 0.2 % |
14-11-2024 15:15:00 Thursday |
1016.75 1018.8 |
1018.9 | 1016.3 | 23423 |
| 849 | -8.6 -0.84 % |
14-11-2024 14:15:00 Thursday |
1025.35 1016.75 |
1026.15 | 1015.1 | 54837 |
| 850 | -1.95 -0.19 % |
14-11-2024 13:15:00 Thursday |
1027.15 1025.2 |
1027.35 | 1022.2 | 14802 |
| 851 | -2.7 -0.26 % |
14-11-2024 12:15:00 Thursday |
1029 1026.3 |
1029.4 | 1021.6 | 13623 |
| 852 | 4.95 0.48 % |
14-11-2024 11:15:00 Thursday |
1024.4 1029.35 |
1030 | 1022 | 15676 |
| 853 | -9.05 -0.88 % |
14-11-2024 10:15:00 Thursday |
1033.8 1024.75 |
1040.35 | 1022.1 | 15798 |
| 854 | -15.6 -1.49 % |
14-11-2024 09:15:00 Thursday |
1049.55 1033.95 |
1049.55 | 1030 | 22642 |
| 855 | 2.9 0.28 % |
13-11-2024 15:15:00 Wednesday |
1036.15 1039.05 |
1041.25 | 1035.35 | 4246 |
| 856 | -16.3 -1.55 % |
13-11-2024 14:15:00 Wednesday |
1051.7 1035.4 |
1051.7 | 1032 | 19287 |
| 857 | -1.35 -0.13 % |
13-11-2024 13:15:00 Wednesday |
1053.05 1051.7 |
1056.8 | 1051.45 | 5836 |
| 858 | 10.9 1.04 % |
13-11-2024 12:15:00 Wednesday |
1043.1 1054 |
1055.2 | 1042.95 | 3507 |
| 859 | -7.95 -0.76 % |
13-11-2024 11:15:00 Wednesday |
1051.45 1043.5 |
1051.45 | 1042.3 | 5354 |
| 860 | -3.45 -0.33 % |
13-11-2024 10:15:00 Wednesday |
1054.5 1051.05 |
1056.75 | 1049 | 12106 |
| 861 | 3.7 0.35 % |
13-11-2024 09:15:00 Wednesday |
1050.85 1054.55 |
1067.25 | 1050.85 | 24378 |
| 862 | 0.15 0.01 % |
12-11-2024 15:15:00 Tuesday |
1058.8 1058.95 |
1060.3 | 1056.75 | 6273 |
| 863 | -1.95 -0.18 % |
12-11-2024 14:15:00 Tuesday |
1060.95 1059 |
1063 | 1058.2 | 22444 |
| 864 | 6.45 0.61 % |
12-11-2024 13:15:00 Tuesday |
1054.3 1060.75 |
1060.75 | 1052.65 | 7990 |
| 865 | -4.55 -0.43 % |
12-11-2024 12:15:00 Tuesday |
1059 1054.45 |
1060.15 | 1053.75 | 4526 |
| 866 | -5.25 -0.49 % |
12-11-2024 11:15:00 Tuesday |
1063.7 1058.45 |
1065.35 | 1058.35 | 3934 |
| 867 | 5.55 0.52 % |
12-11-2024 10:15:00 Tuesday |
1058.75 1064.3 |
1064.5 | 1058 | 7200 |
| 868 | -2.95 -0.28 % |
12-11-2024 09:15:00 Tuesday |
1061.05 1058.1 |
1063.2 | 1051.7 | 29403 |
| 869 | -5.8 -0.55 % |
11-11-2024 15:15:00 Monday |
1063.8 1058 |
1063.95 | 1057.05 | 113014 |
| 870 | 6.45 0.61 % |
11-11-2024 14:15:00 Monday |
1056.9 1063.35 |
1064.55 | 1056.9 | 192088 |
| 871 | -7.35 -0.69 % |
11-11-2024 13:15:00 Monday |
1064.85 1057.5 |
1065.6 | 1056.6 | 17890 |
| 872 | 4.2 0.4 % |
11-11-2024 12:15:00 Monday |
1061.05 1065.25 |
1067.1 | 1059.7 | 36680 |
| 873 | 2.7 0.26 % |
11-11-2024 11:15:00 Monday |
1058.8 1061.5 |
1063.3 | 1057 | 18965 |
| 874 | 10.1 0.96 % |
11-11-2024 10:15:00 Monday |
1047.9 1058 |
1058 | 1045.75 | 74668 |
| 875 | -8.95 -0.85 % |
11-11-2024 09:15:00 Monday |
1056.45 1047.5 |
1056.45 | 1038.7 | 121574 |
| 876 | -2.7 -0.26 % |
08-11-2024 15:15:00 Friday |
1054.45 1051.75 |
1055.45 | 1050.5 | 7884 |
| 877 | -0.3 -0.03 % |
08-11-2024 14:15:00 Friday |
1054.55 1054.25 |
1056.4 | 1050.15 | 22217 |
| 878 | -2.5 -0.24 % |
08-11-2024 13:15:00 Friday |
1056.25 1053.75 |
1059 | 1052.7 | 6893 |
| 879 | 2.75 0.26 % |
08-11-2024 12:15:00 Friday |
1052.85 1055.6 |
1056.8 | 1052.3 | 5930 |
| 880 | -1.5 -0.14 % |
08-11-2024 11:15:00 Friday |
1054 1052.5 |
1056 | 1050 | 7403 |
| 881 | -3.7 -0.35 % |
08-11-2024 10:15:00 Friday |
1057.55 1053.85 |
1059 | 1048.5 | 9950 |
| 882 | -13.3 -1.24 % |
08-11-2024 09:15:00 Friday |
1070.85 1057.55 |
1070.85 | 1049.05 | 32378 |
| 883 | 2.1 0.2 % |
07-11-2024 15:15:00 Thursday |
1055.9 1058 |
1058.65 | 1055.65 | 4902 |
| 884 | 1 0.09 % |
07-11-2024 14:15:00 Thursday |
1054.55 1055.55 |
1057 | 1051.85 | 4960 |
| 885 | -7.85 -0.74 % |
07-11-2024 13:15:00 Thursday |
1062.6 1054.75 |
1062.8 | 1051.3 | 7374 |
| 886 | -0.4 -0.04 % |
07-11-2024 12:15:00 Thursday |
1063.75 1063.35 |
1064.15 | 1062.15 | 2451 |
| 887 | 0 0 % |
07-11-2024 11:15:00 Thursday |
1064.05 1064.05 |
1069 | 1062.75 | 12768 |
| 888 | -0.25 -0.02 % |
07-11-2024 10:15:00 Thursday |
1064.3 1064.05 |
1065.35 | 1058.8 | 11337 |
| 889 | -25.1 -2.3 % |
07-11-2024 09:15:00 Thursday |
1088.95 1063.85 |
1088.95 | 1063.5 | 22472 |
| 890 | 1.15 0.11 % |
06-11-2024 15:15:00 Wednesday |
1078.85 1080 |
1080 | 1076.1 | 4367 |
| 891 | 5.6 0.52 % |
06-11-2024 14:15:00 Wednesday |
1072.3 1077.9 |
1078.95 | 1071 | 14442 |
| 892 | -2.55 -0.24 % |
06-11-2024 13:15:00 Wednesday |
1073.9 1071.35 |
1076 | 1071.2 | 6645 |
| 893 | 0.05 0 % |
06-11-2024 12:15:00 Wednesday |
1074.05 1074.1 |
1075.5 | 1070.1 | 10673 |
| 894 | 4.75 0.44 % |
06-11-2024 11:15:00 Wednesday |
1069.35 1074.1 |
1075.2 | 1069 | 14366 |
| 895 | -6.15 -0.57 % |
06-11-2024 10:15:00 Wednesday |
1075.6 1069.45 |
1075.6 | 1069 | 1187310 |
| 896 | -14.75 -1.35 % |
06-11-2024 09:15:00 Wednesday |
1090.25 1075.5 |
1100.4 | 1074.15 | 61416 |
| 897 | -1.95 -0.18 % |
05-11-2024 15:15:00 Tuesday |
1090.65 1088.7 |
1091 | 1086.8 | 7062 |
| 898 | 2.65 0.24 % |
05-11-2024 14:15:00 Tuesday |
1087.75 1090.4 |
1092.45 | 1086.55 | 11563 |
| 899 | 4.25 0.39 % |
05-11-2024 13:15:00 Tuesday |
1083.1 1087.35 |
1089.35 | 1079.95 | 10709 |
| 900 | 1.15 0.11 % |
05-11-2024 12:15:00 Tuesday |
1082 1083.15 |
1084.25 | 1080 | 4519 |
| 901 | -2.3 -0.21 % |
05-11-2024 11:15:00 Tuesday |
1082.95 1080.65 |
1085 | 1077.65 | 7150 |
| 902 | -0.95 -0.09 % |
05-11-2024 10:15:00 Tuesday |
1084.05 1083.1 |
1090.65 | 1080.9 | 10377 |
| 903 | 20.55 1.93 % |
05-11-2024 09:15:00 Tuesday |
1063.5 1084.05 |
1087.95 | 1061.3 | 41958 |
| 904 | -1.35 -0.13 % |
04-11-2024 15:15:00 Monday |
1064.85 1063.5 |
1065.7 | 1062 | 7066 |
| 905 | 0.7 0.07 % |
04-11-2024 14:15:00 Monday |
1063.5 1064.2 |
1065.7 | 1061.2 | 17078 |
| 906 | -3.3 -0.31 % |
04-11-2024 13:15:00 Monday |
1066.7 1063.4 |
1066.9 | 1058.55 | 14145 |
| 907 | 5.5 0.52 % |
04-11-2024 12:15:00 Monday |
1061 1066.5 |
1068.65 | 1060.55 | 20449 |
| 908 | 1.4 0.13 % |
04-11-2024 11:15:00 Monday |
1060 1061.4 |
1063.05 | 1054.35 | 18905 |
| 909 | -5 -0.47 % |
04-11-2024 10:15:00 Monday |
1065.5 1060.5 |
1070.35 | 1060 | 29309 |
| 910 | -1.55 -0.15 % |
04-11-2024 09:15:00 Monday |
1067 1065.45 |
1069.25 | 1060 | 60086 |
| 911 | 2.5 0.24 % |
01-11-2024 18:00:00 Friday |
1060 1062.5 |
1069.8 | 1060 | 50485 |
| 912 | -0.1 -0.01 % |
31-10-2024 15:15:00 Thursday |
1055.55 1055.45 |
1057.55 | 1053.8 | 35995 |
| 913 | 6.2 0.59 % |
31-10-2024 14:15:00 Thursday |
1049.15 1055.35 |
1057.75 | 1049.15 | 94159 |
| 914 | -1.4 -0.13 % |
31-10-2024 13:15:00 Thursday |
1051 1049.6 |
1051.5 | 1047.8 | 20094 |
| 915 | -6.45 -0.61 % |
31-10-2024 12:15:00 Thursday |
1057.25 1050.8 |
1057.5 | 1044.35 | 17914 |
| 916 | -0.45 -0.04 % |
31-10-2024 11:15:00 Thursday |
1058.45 1058 |
1059.8 | 1056.65 | 8182 |
| 917 | -4.1 -0.39 % |
31-10-2024 10:15:00 Thursday |
1061.9 1057.8 |
1063.85 | 1057.5 | 14093 |
| 918 | 4.95 0.47 % |
31-10-2024 09:15:00 Thursday |
1056.95 1061.9 |
1066.75 | 1046.9 | 39562 |
| 919 | 0.6 0.06 % |
30-10-2024 15:15:00 Wednesday |
1056 1056.6 |
1060.25 | 1054 | 8521 |
| 920 | -9.3 -0.87 % |
30-10-2024 14:15:00 Wednesday |
1065.35 1056.05 |
1067 | 1054.3 | 100624 |
| 921 | 6.95 0.66 % |
30-10-2024 13:15:00 Wednesday |
1059.4 1066.35 |
1069.45 | 1057.3 | 33769 |
| 922 | -1.8 -0.17 % |
30-10-2024 12:15:00 Wednesday |
1061.75 1059.95 |
1066.35 | 1057.35 | 23850 |
| 923 | 7.7 0.73 % |
30-10-2024 11:15:00 Wednesday |
1054.35 1062.05 |
1063.65 | 1053.75 | 34114 |
| 924 | 14.5 1.4 % |
30-10-2024 10:15:00 Wednesday |
1039.35 1053.85 |
1059.8 | 1037.65 | 47219 |
| 925 | 3.9 0.38 % |
30-10-2024 09:15:00 Wednesday |
1036.25 1040.15 |
1059 | 1030.55 | 88949 |
| 926 | 1.05 0.1 % |
29-10-2024 15:15:00 Tuesday |
1037.95 1039 |
1040 | 1037 | 5140 |
| 927 | 7.8 0.76 % |
29-10-2024 14:15:00 Tuesday |
1029.2 1037 |
1039.5 | 1026.75 | 22971 |
| 928 | 1.3 0.13 % |
29-10-2024 13:15:00 Tuesday |
1027.9 1029.2 |
1032 | 1020.8 | 15188 |
| 929 | -9.35 -0.9 % |
29-10-2024 12:15:00 Tuesday |
1037.1 1027.75 |
1039.25 | 1027.35 | 14268 |
| 930 | 10.7 1.04 % |
29-10-2024 11:15:00 Tuesday |
1027.1 1037.8 |
1043.1 | 1025.15 | 24235 |
| 931 | -8.5 -0.82 % |
29-10-2024 10:15:00 Tuesday |
1034.5 1026 |
1034.85 | 1018.5 | 31541 |
| 932 | -24.9 -2.35 % |
29-10-2024 09:15:00 Tuesday |
1059.9 1035 |
1059.9 | 1031 | 46189 |
| 933 | 0.3 0.03 % |
28-10-2024 15:15:00 Monday |
1058.5 1058.8 |
1058.8 | 1053.9 | 38871 |
| 934 | 1.2 0.11 % |
28-10-2024 14:15:00 Monday |
1056.8 1058 |
1058.65 | 1051.2 | 148671 |
| 935 | -13.35 -1.25 % |
28-10-2024 13:15:00 Monday |
1071.1 1057.75 |
1071.95 | 1055.45 | 49954 |
| 936 | -12.4 -1.14 % |
28-10-2024 12:15:00 Monday |
1083.8 1071.4 |
1084.25 | 1069.65 | 35654 |
| 937 | 13.8 1.29 % |
28-10-2024 11:15:00 Monday |
1070 1083.8 |
1084.25 | 1063.5 | 71916 |
| 938 | 5.8 0.55 % |
28-10-2024 10:15:00 Monday |
1064 1069.8 |
1076 | 1063 | 34910 |
| 939 | 10.9 1.04 % |
28-10-2024 09:15:00 Monday |
1053 1063.9 |
1065.6 | 1030.9 | 123441 |
| 940 | 0.4 0.04 % |
25-10-2024 15:15:00 Friday |
1037.05 1037.45 |
1045.45 | 1036.6 | 45075 |
| 941 | -0.05 0 % |
25-10-2024 14:15:00 Friday |
1038 1037.95 |
1046.5 | 1028.9 | 371564 |
| 942 | -5.9 -0.56 % |
25-10-2024 13:15:00 Friday |
1044.7 1038.8 |
1048 | 1036.65 | 235437 |
| 943 | 12.3 1.19 % |
25-10-2024 12:15:00 Friday |
1032.45 1044.75 |
1048.75 | 1027.7 | 279703 |
| 944 | -25.05 -2.37 % |
25-10-2024 11:15:00 Friday |
1058 1032.95 |
1058.5 | 1025.3 | 245160 |
| 945 | 2.9 0.27 % |
25-10-2024 10:15:00 Friday |
1055.1 1058 |
1060.45 | 1034.75 | 198705 |
| 946 | -144.9 -12.08 % |
25-10-2024 09:15:00 Friday |
1199.95 1055.05 |
1199.95 | 1050 | 1098427 |
| 947 | -2.8 -0.22 % |
24-10-2024 15:15:00 Thursday |
1282.35 1279.55 |
1283.75 | 1275.45 | 9622 |
| 948 | 6.2 0.49 % |
24-10-2024 14:15:00 Thursday |
1275.95 1282.15 |
1285.65 | 1274 | 31210 |
| 949 | 1.7 0.13 % |
24-10-2024 13:15:00 Thursday |
1272.6 1274.3 |
1276 | 1268.5 | 1321 |
| 950 | 4.85 0.38 % |
24-10-2024 12:15:00 Thursday |
1267.75 1272.6 |
1274.2 | 1266.7 | 5199 |
| 951 | -4.55 -0.36 % |
24-10-2024 11:15:00 Thursday |
1271.85 1267.3 |
1271.85 | 1265.75 | 2101 |
| 952 | 2 0.16 % |
24-10-2024 10:15:00 Thursday |
1269.85 1271.85 |
1276.35 | 1267.35 | 4164 |
| 953 | 0.5 0.04 % |
24-10-2024 09:15:00 Thursday |
1270.65 1271.15 |
1274.85 | 1259 | 14148 |
| 954 | -1.4 -0.11 % |
23-10-2024 15:15:00 Wednesday |
1272 1270.6 |
1273.25 | 1269.25 | 5588 |
| 955 | 4.7 0.37 % |
23-10-2024 14:15:00 Wednesday |
1267.7 1272.4 |
1278.8 | 1267 | 7627 |
| 956 | -12.85 -1 % |
23-10-2024 13:15:00 Wednesday |
1281.2 1268.35 |
1284.95 | 1267 | 17452 |
| 957 | 1.6 0.12 % |
23-10-2024 12:15:00 Wednesday |
1280.2 1281.8 |
1284.35 | 1276.35 | 26633 |
| 958 | -0.25 -0.02 % |
23-10-2024 11:15:00 Wednesday |
1280.05 1279.8 |
1282.95 | 1279 | 1781 |
| 959 | 3.2 0.25 % |
23-10-2024 10:15:00 Wednesday |
1277.1 1280.3 |
1282.65 | 1275.75 | 4201 |
| 960 | -1.55 -0.12 % |
23-10-2024 09:15:00 Wednesday |
1277 1275.45 |
1281.25 | 1267 | 13935 |
| 961 | 2.65 0.21 % |
22-10-2024 15:15:00 Tuesday |
1274.65 1277.3 |
1277.75 | 1272.05 | 4501 |
| 962 | -7.15 -0.56 % |
22-10-2024 14:15:00 Tuesday |
1282.1 1274.95 |
1282.1 | 1272.8 | 7933 |
| 963 | -3.9 -0.3 % |
22-10-2024 13:15:00 Tuesday |
1285 1281.1 |
1285 | 1275.3 | 40851 |
| 964 | -9.6 -0.74 % |
22-10-2024 12:15:00 Tuesday |
1294 1284.4 |
1294 | 1284 | 77587 |
| 965 | 3.2 0.25 % |
22-10-2024 11:15:00 Tuesday |
1289.1 1292.3 |
1294 | 1285.15 | 68729 |
| 966 | -11.05 -0.85 % |
22-10-2024 10:15:00 Tuesday |
1299 1287.95 |
1299.65 | 1287.25 | 3725 |
| 967 | -15.25 -1.16 % |
22-10-2024 09:15:00 Tuesday |
1314.75 1299.5 |
1314.75 | 1299 | 7158 |
| 968 | -4.05 -0.31 % |
21-10-2024 15:15:00 Monday |
1310.55 1306.5 |
1311.95 | 1306.05 | 76358 |
| 969 | 6.05 0.46 % |
21-10-2024 14:15:00 Monday |
1304 1310.05 |
1311.5 | 1303.25 | 226121 |
| 970 | 0 0 % |
21-10-2024 13:15:00 Monday |
1304 1304 |
1306.15 | 1301.4 | 27578 |
| 971 | 1.9 0.15 % |
21-10-2024 12:15:00 Monday |
1302.1 1304 |
1307.5 | 1299.7 | 107548 |
| 972 | -10.2 -0.78 % |
21-10-2024 11:15:00 Monday |
1312.2 1302 |
1312.2 | 1302 | 16183 |
| 973 | -5.1 -0.39 % |
21-10-2024 10:15:00 Monday |
1317.2 1312.1 |
1317.2 | 1308.5 | 14957 |
| 974 | -42.8 -3.15 % |
21-10-2024 09:15:00 Monday |
1359.95 1317.15 |
1359.95 | 1313.15 | 27678 |
| 975 | 2.3 0.17 % |
18-10-2024 15:15:00 Friday |
1346.15 1348.45 |
1349.5 | 1345.1 | 14028 |
| 976 | -6.45 -0.48 % |
18-10-2024 14:15:00 Friday |
1352.55 1346.1 |
1354.2 | 1345.45 | 16582 |
| 977 | 9.65 0.72 % |
18-10-2024 13:15:00 Friday |
1342.9 1352.55 |
1352.55 | 1341 | 5038 |
| 978 | -0.6 -0.04 % |
18-10-2024 12:15:00 Friday |
1343.4 1342.8 |
1347 | 1342.5 | 3101 |
| 979 | 7.85 0.59 % |
18-10-2024 11:15:00 Friday |
1334.1 1341.95 |
1344.75 | 1331.9 | 6550 |
| 980 | -16.4 -1.21 % |
18-10-2024 10:15:00 Friday |
1350.25 1333.85 |
1351.95 | 1333 | 6835 |
| 981 | 10.25 0.76 % |
18-10-2024 09:15:00 Friday |
1340 1350.25 |
1350.45 | 1330.7 | 22250 |
| 982 | -2.05 -0.15 % |
17-10-2024 15:15:00 Thursday |
1348.8 1346.75 |
1350.85 | 1346.1 | 2378 |
| 983 | 4.75 0.35 % |
17-10-2024 14:15:00 Thursday |
1344 1348.75 |
1348.75 | 1343.45 | 54586 |
| 984 | -0.8 -0.06 % |
17-10-2024 13:15:00 Thursday |
1342.8 1342 |
1345 | 1339.85 | 2061 |
| 985 | 1.65 0.12 % |
17-10-2024 12:15:00 Thursday |
1341.35 1343 |
1343 | 1337.65 | 31970 |
| 986 | -0.4 -0.03 % |
17-10-2024 11:15:00 Thursday |
1342.55 1342.15 |
1342.8 | 1337.5 | 39361 |
| 987 | -2.35 -0.18 % |
17-10-2024 10:15:00 Thursday |
1342.7 1340.35 |
1345.45 | 1339.15 | 71122 |
| 988 | -12.3 -0.91 % |
17-10-2024 09:15:00 Thursday |
1355 1342.7 |
1355 | 1338 | 3149 |
| 989 | -1.75 -0.13 % |
16-10-2024 15:15:00 Wednesday |
1347.65 1345.9 |
1347.65 | 1345 | 2806 |
| 990 | -0.4 -0.03 % |
16-10-2024 14:15:00 Wednesday |
1347.85 1347.45 |
1348.1 | 1345.95 | 906 |
| 991 | -0.75 -0.06 % |
16-10-2024 13:15:00 Wednesday |
1347.7 1346.95 |
1348.15 | 1345.7 | 1622 |
| 992 | 4.45 0.33 % |
16-10-2024 12:15:00 Wednesday |
1343.1 1347.55 |
1347.55 | 1343.1 | 1081 |
| 993 | 1.65 0.12 % |
16-10-2024 11:15:00 Wednesday |
1342.4 1344.05 |
1344.05 | 1341.2 | 1583 |
| 994 | -2.65 -0.2 % |
16-10-2024 10:15:00 Wednesday |
1345.5 1342.85 |
1345.7 | 1342.3 | 3520 |
| 995 | -5.2 -0.39 % |
16-10-2024 09:15:00 Wednesday |
1350.15 1344.95 |
1356 | 1344.15 | 6993 |
| 996 | 0.55 0.04 % |
15-10-2024 15:15:00 Tuesday |
1360.9 1361.45 |
1361.5 | 1358.8 | 2836 |
| 997 | 2.8 0.21 % |
15-10-2024 14:15:00 Tuesday |
1357.95 1360.75 |
1363.8 | 1355.5 | 4192 |
| 998 | 1.7 0.13 % |
15-10-2024 13:15:00 Tuesday |
1355.6 1357.3 |
1359.7 | 1355.6 | 4323 |
| 999 | 1.65 0.12 % |
15-10-2024 12:15:00 Tuesday |
1354.55 1356.2 |
1360.2 | 1353.45 | 5069 |
| 1000 | 0.5 0.04 % |
15-10-2024 11:15:00 Tuesday |
1354 1354.5 |
1355.5 | 1349.7 | 12858 |
| 1001 | -6.5 -0.48 % |
15-10-2024 10:15:00 Tuesday |
1361.1 1354.6 |
1362.1 | 1353.65 | 6853 |
| 1002 | -10.6 -0.77 % |
15-10-2024 09:15:00 Tuesday |
1371.2 1360.6 |
1374.1 | 1358.9 | 13799 |
| 1003 | -1.15 -0.08 % |
14-10-2024 15:15:00 Monday |
1370.85 1369.7 |
1371.45 | 1369.3 | 34029 |
| 1004 | 4.1 0.3 % |
14-10-2024 14:15:00 Monday |
1366.75 1370.85 |
1372.15 | 1364.25 | 170406 |
| 1005 | 2.8 0.21 % |
14-10-2024 13:15:00 Monday |
1364.2 1367 |
1367.25 | 1364 | 3776 |
| 1006 | 1.1 0.08 % |
14-10-2024 12:15:00 Monday |
1363.7 1364.8 |
1365.3 | 1362.4 | 3785 |
| 1007 | 0 0 % |
14-10-2024 11:15:00 Monday |
1363.5 1363.5 |
1366.15 | 1361.95 | 5661 |
| 1008 | 3.35 0.25 % |
14-10-2024 10:15:00 Monday |
1360 1363.35 |
1363.9 | 1357.3 | 9735 |
| 1009 | 9.2 0.68 % |
14-10-2024 09:15:00 Monday |
1350.05 1359.25 |
1362.8 | 1348.55 | 14661 |
| 1010 | 0.7 0.05 % |
11-10-2024 15:15:00 Friday |
1347.1 1347.8 |
1348.8 | 1346.45 | 6742 |
| 1011 | 4.9 0.37 % |
11-10-2024 14:15:00 Friday |
1341.4 1346.3 |
1348.95 | 1339.15 | 31976 |
| 1012 | -0.95 -0.07 % |
11-10-2024 13:15:00 Friday |
1342.35 1341.4 |
1344.95 | 1340.6 | 17237 |
| 1013 | -2.85 -0.21 % |
11-10-2024 12:15:00 Friday |
1345 1342.15 |
1345.85 | 1340.25 | 4771 |
| 1014 | -2.95 -0.22 % |
11-10-2024 11:15:00 Friday |
1347.9 1344.95 |
1348.85 | 1342.25 | 20066 |
| 1015 | -15.15 -1.11 % |
11-10-2024 10:15:00 Friday |
1363.05 1347.9 |
1364.1 | 1347 | 8213 |
| 1016 | 2.2 0.16 % |
11-10-2024 09:15:00 Friday |
1361.4 1363.6 |
1370.95 | 1355.25 | 11625 |
| 1017 | 5.5 0.41 % |
10-10-2024 15:15:00 Thursday |
1355 1360.5 |
1360.5 | 1355 | 1920 |
| 1018 | -2.35 -0.17 % |
10-10-2024 14:15:00 Thursday |
1356.4 1354.05 |
1360 | 1353 | 2456 |
| 1019 | 2.8 0.21 % |
10-10-2024 13:15:00 Thursday |
1352.7 1355.5 |
1358.1 | 1352.1 | 3096 |
| 1020 | 1.55 0.11 % |
10-10-2024 12:15:00 Thursday |
1350.35 1351.9 |
1354.7 | 1349.1 | 1557 |
| 1021 | -0.9 -0.07 % |
10-10-2024 11:15:00 Thursday |
1351.3 1350.4 |
1352.55 | 1348.4 | 2039 |
| 1022 | -9 -0.66 % |
10-10-2024 10:15:00 Thursday |
1358.5 1349.5 |
1359.95 | 1349.25 | 3400 |
| 1023 | 11.85 0.88 % |
10-10-2024 09:15:00 Thursday |
1346.35 1358.2 |
1361.55 | 1345 | 7018 |
| 1024 | 4.4 0.33 % |
09-10-2024 15:15:00 Wednesday |
1341.9 1346.3 |
1346.8 | 1341.8 | 4720 |
| 1025 | -5.6 -0.42 % |
09-10-2024 14:15:00 Wednesday |
1348.5 1342.9 |
1349.85 | 1336 | 24977 |
| 1026 | -12.7 -0.93 % |
09-10-2024 13:15:00 Wednesday |
1361.8 1349.1 |
1362 | 1348.8 | 8614 |
| 1027 | 4.5 0.33 % |
09-10-2024 12:15:00 Wednesday |
1357 1361.5 |
1362.8 | 1357 | 2513 |
| 1028 | -8 -0.59 % |
09-10-2024 11:15:00 Wednesday |
1365 1357 |
1367.35 | 1357 | 7348 |
| 1029 | 0.85 0.06 % |
09-10-2024 10:15:00 Wednesday |
1364.85 1365.7 |
1371.7 | 1353 | 10213 |
| 1030 | -0.1 -0.01 % |
09-10-2024 09:15:00 Wednesday |
1365.05 1364.95 |
1369 | 1353.1 | 27602 |
| 1031 | 2.95 0.22 % |
08-10-2024 15:15:00 Tuesday |
1358.85 1361.8 |
1364.45 | 1358.7 | 2558 |
| 1032 | -5.7 -0.42 % |
08-10-2024 14:15:00 Tuesday |
1365.7 1360 |
1365.7 | 1353 | 2500 |
| 1033 | -1.8 -0.13 % |
08-10-2024 13:15:00 Tuesday |
1365.8 1364 |
1366.1 | 1358.4 | 2754 |
| 1034 | 7.75 0.57 % |
08-10-2024 12:15:00 Tuesday |
1358.5 1366.25 |
1370.15 | 1357.05 | 3432 |
| 1035 | -6.35 -0.47 % |
08-10-2024 11:15:00 Tuesday |
1365.4 1359.05 |
1367.65 | 1356.95 | 2207 |
| 1036 | 7.95 0.59 % |
08-10-2024 10:15:00 Tuesday |
1355 1362.95 |
1366.15 | 1355 | 1761 |
| 1037 | 5.3 0.39 % |
08-10-2024 09:15:00 Tuesday |
1351.05 1356.35 |
1365.6 | 1343.8 | 5662 |
| 1038 | 5.05 0.37 % |
07-10-2024 15:15:00 Monday |
1348.9 1353.95 |
1357.95 | 1348.05 | 4225 |
| 1039 | -0.75 -0.06 % |
07-10-2024 14:15:00 Monday |
1350.3 1349.55 |
1378.15 | 1344.05 | 79000 |
| 1040 | -1.3 -0.1 % |
07-10-2024 13:15:00 Monday |
1352.4 1351.1 |
1361.7 | 1337.9 | 102594 |
| 1041 | -16.05 -1.17 % |
07-10-2024 12:15:00 Monday |
1367.4 1351.35 |
1373.15 | 1350 | 29315 |
| 1042 | -3.2 -0.23 % |
07-10-2024 11:15:00 Monday |
1371.9 1368.7 |
1388.5 | 1364.45 | 29050 |
| 1043 | -6.6 -0.48 % |
07-10-2024 10:15:00 Monday |
1378.5 1371.9 |
1383.25 | 1362 | 29072 |
| 1044 | -9.9 -0.71 % |
07-10-2024 09:15:00 Monday |
1389 1379.1 |
1392.9 | 1371.5 | 46044 |
| 1045 | 7.05 0.51 % |
04-10-2024 15:15:00 Friday |
1381.95 1389 |
1390.4 | 1381 | 8187 |
| 1046 | -4.65 -0.34 % |
04-10-2024 14:15:00 Friday |
1386.6 1381.95 |
1387.55 | 1380.5 | 39659 |
| 1047 | -2.85 -0.21 % |
04-10-2024 13:15:00 Friday |
1389.8 1386.95 |
1390 | 1381.75 | 11982 |
| 1048 | -21.25 -1.51 % |
04-10-2024 12:15:00 Friday |
1410.4 1389.15 |
1410.45 | 1389 | 33123 |
| 1049 | 1.65 0.12 % |
04-10-2024 11:15:00 Friday |
1408.55 1410.2 |
1411 | 1401.2 | 15792 |
| 1050 | 9.55 0.68 % |
04-10-2024 10:15:00 Friday |
1398.4 1407.95 |
1409.95 | 1395.65 | 9045 |
| 1051 | 10.4 0.75 % |
04-10-2024 09:15:00 Friday |
1387 1397.4 |
1402.75 | 1383 | 11832 |
| 1052 | 3.5 0.25 % |
03-10-2024 15:15:00 Thursday |
1388 1391.5 |
1393.45 | 1384.65 | 2451 |
| 1053 | -0.35 -0.03 % |
03-10-2024 14:15:00 Thursday |
1388.35 1388 |
1391 | 1382.1 | 11489 |
| 1054 | -4.8 -0.34 % |
03-10-2024 13:15:00 Thursday |
1393.9 1389.1 |
1394.1 | 1384.15 | 5396 |
| 1055 | -5 -0.36 % |
03-10-2024 12:15:00 Thursday |
1399 1394 |
1402.65 | 1393 | 2562 |
| 1056 | -5.15 -0.37 % |
03-10-2024 11:15:00 Thursday |
1404.3 1399.15 |
1404.3 | 1396.45 | 8661 |
| 1057 | 1.2 0.09 % |
03-10-2024 10:15:00 Thursday |
1403 1404.2 |
1406 | 1399.8 | 2943 |
| 1058 | -3.55 -0.25 % |
03-10-2024 09:15:00 Thursday |
1408.15 1404.6 |
1412.45 | 1393.5 | 10391 |
| 1059 | -0.35 -0.02 % |
01-10-2024 15:15:00 Tuesday |
1410.15 1409.8 |
1411.05 | 1405 | 9417 |
| 1060 | 0.1 0.01 % |
01-10-2024 14:15:00 Tuesday |
1410.4 1410.5 |
1412.3 | 1407.3 | 13931 |
| 1061 | -9.25 -0.65 % |
01-10-2024 13:15:00 Tuesday |
1419.65 1410.4 |
1421.2 | 1409.1 | 22648 |
| 1062 | -7.95 -0.56 % |
01-10-2024 12:15:00 Tuesday |
1428.35 1420.4 |
1431.85 | 1417.15 | 11315 |
| 1063 | -1.9 -0.13 % |
01-10-2024 11:15:00 Tuesday |
1430.25 1428.35 |
1432.9 | 1428 | 4989 |
| 1064 | -9.25 -0.64 % |
01-10-2024 10:15:00 Tuesday |
1440.5 1431.25 |
1443.3 | 1430.2 | 5387 |
| 1065 | -11 -0.76 % |
01-10-2024 09:15:00 Tuesday |
1452 1441 |
1452 | 1420.2 | 10486 |
| 1066 | -2.65 -0.18 % |
30-09-2024 15:15:00 Monday |
1447.75 1445.1 |
1448.4 | 1444.25 | 17699 |
| 1067 | -0.75 -0.05 % |
30-09-2024 14:15:00 Monday |
1448.5 1447.75 |
1451.05 | 1445.5 | 64663 |
| 1068 | 4.5 0.31 % |
30-09-2024 13:15:00 Monday |
1444 1448.5 |
1449.05 | 1442 | 22099 |
| 1069 | 0.9 0.06 % |
30-09-2024 12:15:00 Monday |
1443.65 1444.55 |
1444.65 | 1442 | 4017 |
| 1070 | 2.45 0.17 % |
30-09-2024 11:15:00 Monday |
1440.75 1443.2 |
1444.2 | 1437.1 | 3289 |
| 1071 | -0.55 -0.04 % |
30-09-2024 10:15:00 Monday |
1441.5 1440.95 |
1446.5 | 1437.2 | 20712 |
| 1072 | -28.2 -1.92 % |
30-09-2024 09:15:00 Monday |
1469.7 1441.5 |
1472.15 | 1440.35 | 24020 |
| 1073 | -0.65 -0.04 % |
27-09-2024 15:15:00 Friday |
1462.7 1462.05 |
1464.2 | 1459.45 | 1774 |
| 1074 | 0.55 0.04 % |
27-09-2024 14:15:00 Friday |
1462.4 1462.95 |
1467 | 1460.85 | 4021 |
| 1075 | 0.4 0.03 % |
27-09-2024 13:15:00 Friday |
1462 1462.4 |
1464.15 | 1460.4 | 1247 |
| 1076 | -2.25 -0.15 % |
27-09-2024 12:15:00 Friday |
1465.35 1463.1 |
1467.55 | 1462.1 | 2796 |
| 1077 | -8.95 -0.61 % |
27-09-2024 11:15:00 Friday |
1475.6 1466.65 |
1475.6 | 1465.15 | 4747 |
| 1078 | 5.85 0.4 % |
27-09-2024 10:15:00 Friday |
1470 1475.85 |
1481 | 1470 | 3839 |
| 1079 | 17.65 1.21 % |
27-09-2024 09:15:00 Friday |
1453.3 1470.95 |
1480.6 | 1453.3 | 13366 |
| 1080 | 3.65 0.25 % |
26-09-2024 15:15:00 Thursday |
1451.35 1455 |
1457 | 1451.35 | 19147 |
| 1081 | 4.75 0.33 % |
26-09-2024 14:15:00 Thursday |
1446.35 1451.1 |
1452.55 | 1446.35 | 33823 |
| 1082 | 3.4 0.24 % |
26-09-2024 13:15:00 Thursday |
1443.1 1446.5 |
1447.1 | 1441.5 | 6645 |
| 1083 | 1.65 0.11 % |
26-09-2024 12:15:00 Thursday |
1442.15 1443.8 |
1445.55 | 1440.5 | 5221 |
| 1084 | 1 0.07 % |
26-09-2024 11:15:00 Thursday |
1441.15 1442.15 |
1442.3 | 1438 | 3147 |
| 1085 | -2.9 -0.2 % |
26-09-2024 10:15:00 Thursday |
1443.5 1440.6 |
1447.8 | 1440 | 8017 |
| 1086 | -2.3 -0.16 % |
26-09-2024 09:15:00 Thursday |
1444.95 1442.65 |
1445.95 | 1438 | 10111 |
| 1087 | 1.35 0.09 % |
25-09-2024 15:15:00 Wednesday |
1440.3 1441.65 |
1443.65 | 1439.3 | 1661 |
| 1088 | 5.05 0.35 % |
25-09-2024 14:15:00 Wednesday |
1435 1440.05 |
1441.8 | 1434.6 | 2868 |
| 1089 | 1.55 0.11 % |
25-09-2024 13:15:00 Wednesday |
1434.45 1436 |
1437.5 | 1432.25 | 1639 |
| 1090 | -4.6 -0.32 % |
25-09-2024 12:15:00 Wednesday |
1438.3 1433.7 |
1438.3 | 1433.7 | 1598 |
| 1091 | -2 -0.14 % |
25-09-2024 11:15:00 Wednesday |
1441 1439 |
1444.2 | 1437.9 | 3486 |
| 1092 | 1 0.07 % |
25-09-2024 10:15:00 Wednesday |
1439 1440 |
1443.4 | 1439 | 3834 |
| 1093 | -11.55 -0.8 % |
25-09-2024 09:15:00 Wednesday |
1450.05 1438.5 |
1453.6 | 1435.5 | 8755 |
| 1094 | 2.3 0.16 % |
24-09-2024 15:15:00 Tuesday |
1446.1 1448.4 |
1450.35 | 1445.45 | 3126 |
| 1095 | -7.15 -0.49 % |
24-09-2024 14:15:00 Tuesday |
1454 1446.85 |
1460.6 | 1445.6 | 9222 |
| 1096 | 2.55 0.18 % |
24-09-2024 13:15:00 Tuesday |
1451.35 1453.9 |
1454 | 1450.4 | 1607 |
| 1097 | -2.05 -0.14 % |
24-09-2024 12:15:00 Tuesday |
1453.75 1451.7 |
1457.45 | 1451.2 | 4607 |
| 1098 | 0.35 0.02 % |
24-09-2024 11:15:00 Tuesday |
1453.2 1453.55 |
1454.2 | 1448.05 | 7074 |
| 1099 | -2.4 -0.16 % |
24-09-2024 10:15:00 Tuesday |
1455.65 1453.25 |
1461.9 | 1451.9 | 6371 |
| 1100 | -11.6 -0.79 % |
24-09-2024 09:15:00 Tuesday |
1466.6 1455 |
1472 | 1453.05 | 10430 |
| 1101 | -3.3 -0.22 % |
23-09-2024 15:15:00 Monday |
1467 1463.7 |
1467.85 | 1462.25 | 22699 |
| 1102 | -2.25 -0.15 % |
23-09-2024 14:15:00 Monday |
1469.2 1466.95 |
1470.85 | 1463.05 | 62692 |
| 1103 | 8 0.55 % |
23-09-2024 13:15:00 Monday |
1461 1469 |
1472.1 | 1459.25 | 22930 |
| 1104 | 5.85 0.4 % |
23-09-2024 12:15:00 Monday |
1455.85 1461.7 |
1465.1 | 1453 | 18723 |
| 1105 | -10.2 -0.7 % |
23-09-2024 11:15:00 Monday |
1466.05 1455.85 |
1469.7 | 1455.35 | 17859 |
| 1106 | -9.45 -0.64 % |
23-09-2024 10:15:00 Monday |
1476 1466.55 |
1476.1 | 1465.1 | 7389 |
| 1107 | -18.55 -1.24 % |
23-09-2024 09:15:00 Monday |
1495 1476.45 |
1495 | 1467.45 | 18292 |
| 1108 | 4 0.27 % |
20-09-2024 15:15:00 Friday |
1480.35 1484.35 |
1485.85 | 1480 | 6217 |
| 1109 | -4.5 -0.3 % |
20-09-2024 14:15:00 Friday |
1485.1 1480.6 |
1486.4 | 1474 | 81764 |
| 1110 | -0.85 -0.06 % |
20-09-2024 13:15:00 Friday |
1487.05 1486.2 |
1488.65 | 1474.65 | 111840 |
| 1111 | 0.55 0.04 % |
20-09-2024 12:15:00 Friday |
1487 1487.55 |
1492 | 1486.25 | 9523 |
| 1112 | -0.35 -0.02 % |
20-09-2024 11:15:00 Friday |
1486.85 1486.5 |
1488.65 | 1485.15 | 8810 |
| 1113 | 2.45 0.17 % |
20-09-2024 10:15:00 Friday |
1484.2 1486.65 |
1489.8 | 1479.4 | 21852 |
| 1114 | -10.85 -0.73 % |
20-09-2024 09:15:00 Friday |
1495.25 1484.4 |
1495.25 | 1473.65 | 10518 |
| 1115 | 0 0 % |
19-09-2024 15:15:00 Thursday |
1482 1482 |
1485 | 1482 | 1718 |
| 1116 | 2.1 0.14 % |
19-09-2024 14:15:00 Thursday |
1481.5 1483.6 |
1487.45 | 1480.75 | 4752 |
| 1117 | 1.05 0.07 % |
19-09-2024 13:15:00 Thursday |
1482 1483.05 |
1486.2 | 1480.2 | 1073 |
| 1118 | -1.6 -0.11 % |
19-09-2024 12:15:00 Thursday |
1483.6 1482 |
1488.6 | 1479.8 | 4117 |
| 1119 | -12.7 -0.85 % |
19-09-2024 11:15:00 Thursday |
1495.7 1483 |
1495.7 | 1476.4 | 7556 |
| 1120 | 5.15 0.35 % |
19-09-2024 10:15:00 Thursday |
1490.35 1495.5 |
1496.9 | 1487.55 | 8808 |
| 1121 | -7.6 -0.51 % |
19-09-2024 09:15:00 Thursday |
1498.7 1491.1 |
1498.7 | 1486.25 | 24099 |
| 1122 | -5.25 -0.35 % |
18-09-2024 15:15:00 Wednesday |
1480.75 1475.5 |
1481.7 | 1474.05 | 5654 |
| 1123 | 0.15 0.01 % |
18-09-2024 14:15:00 Wednesday |
1480.1 1480.25 |
1484 | 1476.4 | 14641 |
| 1124 | -2.55 -0.17 % |
18-09-2024 13:15:00 Wednesday |
1482.65 1480.1 |
1485.75 | 1474.2 | 22718 |
| 1125 | 1.65 0.11 % |
18-09-2024 12:15:00 Wednesday |
1482 1483.65 |
1488.45 | 1481.55 | 44045 |
| 1126 | 6.7 0.45 % |
18-09-2024 11:15:00 Wednesday |
1475.3 1482 |
1485 | 1473.1 | 28781 |
| 1127 | -0.15 -0.01 % |
18-09-2024 10:15:00 Wednesday |
1474.4 1474.25 |
1477.5 | 1469.05 | 10916 |
| 1128 | 1.35 0.09 % |
18-09-2024 09:15:00 Wednesday |
1472.45 1473.8 |
1477.4 | 1461.7 | 16510 |
| 1129 | 1.9 0.13 % |
17-09-2024 15:15:00 Tuesday |
1468.1 1470 |
1472 | 1462.65 | 4018 |
| 1130 | -3.8 -0.26 % |
17-09-2024 14:15:00 Tuesday |
1471.5 1467.7 |
1472.5 | 1467.4 | 10293 |
| 1131 | -2.3 -0.16 % |
17-09-2024 13:15:00 Tuesday |
1473.8 1471.5 |
1474.15 | 1470.45 | 3174 |
| 1132 | 0.55 0.04 % |
17-09-2024 12:15:00 Tuesday |
1472.25 1472.8 |
1475.2 | 1471.95 | 7532 |
| 1133 | 0.7 0.05 % |
17-09-2024 11:15:00 Tuesday |
1471.5 1472.2 |
1475 | 1470.35 | 8149 |
| 1134 | 7.1 0.49 % |
17-09-2024 10:15:00 Tuesday |
1463.6 1470.7 |
1471.85 | 1462 | 11420 |
| 1135 | -12.25 -0.83 % |
17-09-2024 09:15:00 Tuesday |
1476.05 1463.8 |
1481.05 | 1462 | 18255 |
| 1136 | -0.35 -0.02 % |
16-09-2024 15:15:00 Monday |
1468.85 1468.5 |
1472.2 | 1468.1 | 13435 |
| 1137 | -2.7 -0.18 % |
16-09-2024 14:15:00 Monday |
1471.7 1469 |
1473.65 | 1466.6 | 144781 |
| 1138 | 3.95 0.27 % |
16-09-2024 13:15:00 Monday |
1467.8 1471.75 |
1473.85 | 1467.35 | 20261 |
| 1139 | 0.5 0.03 % |
16-09-2024 12:15:00 Monday |
1467.5 1468 |
1468.75 | 1464.25 | 3227 |
| 1140 | -2.5 -0.17 % |
16-09-2024 11:15:00 Monday |
1469.3 1466.8 |
1469.55 | 1464.65 | 13035 |
| 1141 | 1.45 0.1 % |
16-09-2024 10:15:00 Monday |
1467.85 1469.3 |
1471.1 | 1463.4 | 12906 |
| 1142 | -5.3 -0.36 % |
16-09-2024 09:15:00 Monday |
1473.15 1467.85 |
1473.15 | 1461 | 30089 |
| 1143 | -2.85 -0.19 % |
13-09-2024 15:15:00 Friday |
1463 1460.15 |
1464.85 | 1459.2 | 22327 |
| 1144 | -4.85 -0.33 % |
13-09-2024 14:15:00 Friday |
1467 1462.15 |
1467.2 | 1460 | 70722 |
| 1145 | -3.8 -0.26 % |
13-09-2024 13:15:00 Friday |
1470.5 1466.7 |
1470.5 | 1461.15 | 28498 |
| 1146 | 6 0.41 % |
13-09-2024 12:15:00 Friday |
1464 1470 |
1470.5 | 1462.7 | 12150 |
| 1147 | 2.75 0.19 % |
13-09-2024 11:15:00 Friday |
1462.05 1464.8 |
1465.9 | 1457.4 | 8798 |
| 1148 | 10.1 0.7 % |
13-09-2024 10:15:00 Friday |
1452 1462.1 |
1463 | 1451.35 | 9683 |
| 1149 | 5.1 0.35 % |
13-09-2024 09:15:00 Friday |
1445.4 1450.5 |
1455 | 1443 | 15464 |
| 1150 | -0.85 -0.06 % |
12-09-2024 15:15:00 Thursday |
1444.85 1444 |
1444.85 | 1439.15 | 9655 |
| 1151 | 8.75 0.61 % |
12-09-2024 14:15:00 Thursday |
1436.25 1445 |
1446.05 | 1436 | 26297 |
| 1152 | 5.9 0.41 % |
12-09-2024 13:15:00 Thursday |
1430.8 1436.7 |
1439 | 1430 | 12592 |
| 1153 | 4.75 0.33 % |
12-09-2024 12:15:00 Thursday |
1427.6 1432.35 |
1433.5 | 1425.85 | 5069 |
| 1154 | 1.7 0.12 % |
12-09-2024 11:15:00 Thursday |
1426 1427.7 |
1429.2 | 1423.6 | 53143 |
| 1155 | 3.35 0.24 % |
12-09-2024 10:15:00 Thursday |
1422.65 1426 |
1426.6 | 1420.8 | 14387 |
| 1156 | -0.3 -0.02 % |
12-09-2024 09:15:00 Thursday |
1422.5 1422.2 |
1431.85 | 1420 | 11125 |
| 1157 | -3.5 -0.25 % |
11-09-2024 15:15:00 Wednesday |
1423 1419.5 |
1424.85 | 1419.5 | 2043 |
| 1158 | 0.3 0.02 % |
11-09-2024 14:15:00 Wednesday |
1422.75 1423.05 |
1426.8 | 1418 | 3501 |
| 1159 | -2.25 -0.16 % |
11-09-2024 13:15:00 Wednesday |
1425.35 1423.1 |
1427.8 | 1422.2 | 1062 |
| 1160 | -6.05 -0.42 % |
11-09-2024 12:15:00 Wednesday |
1431.4 1425.35 |
1431.4 | 1423.05 | 3147 |
| 1161 | -7.95 -0.55 % |
11-09-2024 11:15:00 Wednesday |
1438 1430.05 |
1438 | 1428.6 | 37207 |
| 1162 | 4.85 0.34 % |
11-09-2024 10:15:00 Wednesday |
1432.8 1437.65 |
1438.5 | 1431.65 | 48454 |
| 1163 | -3.15 -0.22 % |
11-09-2024 09:15:00 Wednesday |
1434.9 1431.75 |
1437 | 1427.2 | 2186 |
| 1164 | -3.5 -0.24 % |
10-09-2024 15:15:00 Tuesday |
1436.5 1433 |
1437.25 | 1433 | 992 |
| 1165 | 2.2 0.15 % |
10-09-2024 14:15:00 Tuesday |
1434.65 1436.85 |
1437.15 | 1431.45 | 2380 |
| 1166 | -1.4 -0.1 % |
10-09-2024 13:15:00 Tuesday |
1435.8 1434.4 |
1436.6 | 1432.55 | 1351 |
| 1167 | 4.65 0.32 % |
10-09-2024 12:15:00 Tuesday |
1431.7 1436.35 |
1438 | 1431.4 | 1381 |
| 1168 | 1.15 0.08 % |
10-09-2024 11:15:00 Tuesday |
1432.3 1433.45 |
1436.5 | 1430 | 2376 |
| 1169 | 3.15 0.22 % |
10-09-2024 10:15:00 Tuesday |
1429.25 1432.4 |
1433.45 | 1428.2 | 7133 |
| 1170 | -3.6 -0.25 % |
10-09-2024 09:15:00 Tuesday |
1433.4 1429.8 |
1435 | 1421.8 | 3581 |
| 1171 | -0.05 0 % |
09-09-2024 15:15:00 Monday |
1428.05 1428 |
1429.85 | 1424 | 4623 |
| 1172 | 4.35 0.31 % |
09-09-2024 14:15:00 Monday |
1424 1428.35 |
1430.65 | 1422.4 | 5152 |
| 1173 | 2.95 0.21 % |
09-09-2024 13:15:00 Monday |
1419.5 1422.45 |
1425.45 | 1419.2 | 7081 |
| 1174 | 3.75 0.26 % |
09-09-2024 12:15:00 Monday |
1416 1419.75 |
1420 | 1411 | 6370 |
| 1175 | -0.45 -0.03 % |
09-09-2024 11:15:00 Monday |
1417.6 1417.15 |
1423 | 1415.55 | 3590 |
| 1176 | 8.95 0.64 % |
09-09-2024 10:15:00 Monday |
1409.25 1418.2 |
1419.2 | 1406 | 4018 |
| 1177 | 3.15 0.22 % |
09-09-2024 09:15:00 Monday |
1406.1 1409.25 |
1418.5 | 1401 | 23276 |
| 1178 | 0.95 0.07 % |
06-09-2024 15:15:00 Friday |
1411.35 1412.3 |
1413.75 | 1409.55 | 13311 |
| 1179 | 2.55 0.18 % |
06-09-2024 14:15:00 Friday |
1408.55 1411.1 |
1412.35 | 1401.25 | 101129 |
| 1180 | -4.7 -0.33 % |
06-09-2024 13:15:00 Friday |
1414.2 1409.5 |
1414.2 | 1408.1 | 11204 |
| 1181 | 1.6 0.11 % |
06-09-2024 12:15:00 Friday |
1412.6 1414.2 |
1415.6 | 1410.55 | 16083 |
| 1182 | -1.55 -0.11 % |
06-09-2024 11:15:00 Friday |
1413.4 1411.85 |
1413.95 | 1407.2 | 5010 |
| 1183 | 5.85 0.42 % |
06-09-2024 10:15:00 Friday |
1407.55 1413.4 |
1417 | 1404.8 | 47772 |
| 1184 | -25.55 -1.78 % |
06-09-2024 09:15:00 Friday |
1432.95 1407.4 |
1438.2 | 1405.3 | 34834 |
| 1185 | 1.85 0.13 % |
05-09-2024 15:15:00 Thursday |
1425.15 1427 |
1427 | 1423 | 2954 |
| 1186 | 0 0 % |
05-09-2024 14:15:00 Thursday |
1425.1 1425.1 |
1428.95 | 1418.55 | 9448 |
| 1187 | -1.95 -0.14 % |
05-09-2024 13:15:00 Thursday |
1427.05 1425.1 |
1428.05 | 1424.85 | 2614 |
| 1188 | -9 -0.63 % |
05-09-2024 12:15:00 Thursday |
1436.35 1427.35 |
1437 | 1427.05 | 34972 |
| 1189 | 4.5 0.31 % |
05-09-2024 11:15:00 Thursday |
1431.85 1436.35 |
1436.4 | 1431.85 | 154048 |
| 1190 | -8.15 -0.57 % |
05-09-2024 10:15:00 Thursday |
1440 1431.85 |
1440.55 | 1431 | 5350 |
| 1191 | -1.95 -0.14 % |
05-09-2024 09:15:00 Thursday |
1440.9 1438.95 |
1448 | 1433.9 | 7488 |
| 1192 | -0.9 -0.06 % |
04-09-2024 15:15:00 Wednesday |
1436.15 1435.25 |
1436.45 | 1432.6 | 1460 |
| 1193 | -2.15 -0.15 % |
04-09-2024 14:15:00 Wednesday |
1438.45 1436.3 |
1439 | 1432.05 | 3733 |
| 1194 | 3.8 0.27 % |
04-09-2024 13:15:00 Wednesday |
1433.8 1437.6 |
1438.85 | 1433.75 | 1942 |
| 1195 | 2.1 0.15 % |
04-09-2024 12:15:00 Wednesday |
1431.2 1433.3 |
1434.3 | 1429.15 | 855 |
| 1196 | 0.45 0.03 % |
04-09-2024 11:15:00 Wednesday |
1429.85 1430.3 |
1431.75 | 1428.65 | 1562 |
| 1197 | 0.85 0.06 % |
04-09-2024 10:15:00 Wednesday |
1429 1429.85 |
1432.45 | 1423 | 4082 |
| 1198 | 28.9 2.06 % |
04-09-2024 09:15:00 Wednesday |
1400.35 1429.25 |
1435.35 | 1400.35 | 12626 |
| 1199 | 1 0.07 % |
03-09-2024 15:15:00 Tuesday |
1436.45 1437.45 |
1440 | 1433.6 | 5310 |
| 1200 | -7.25 -0.5 % |
03-09-2024 14:15:00 Tuesday |
1443.75 1436.5 |
1445.15 | 1435.65 | 8125 |
| 1201 | -3.6 -0.25 % |
03-09-2024 13:15:00 Tuesday |
1447 1443.4 |
1449.75 | 1443.4 | 46888 |
| 1202 | -1.4 -0.1 % |
03-09-2024 12:15:00 Tuesday |
1448.4 1447 |
1449.65 | 1445.25 | 20418 |
| 1203 | -0.25 -0.02 % |
03-09-2024 11:15:00 Tuesday |
1449.35 1449.1 |
1450.45 | 1447.1 | 4396 |
| 1204 | 7.95 0.55 % |
03-09-2024 10:15:00 Tuesday |
1442.85 1450.8 |
1451.75 | 1442.5 | 4190 |
| 1205 | -7.15 -0.49 % |
03-09-2024 09:15:00 Tuesday |
1450 1442.85 |
1451.6 | 1440 | 5791 |
| 1206 | -0.85 -0.06 % |
02-09-2024 15:15:00 Monday |
1449.5 1448.65 |
1451.75 | 1444.85 | 45898 |
| 1207 | 3.9 0.27 % |
02-09-2024 14:15:00 Monday |
1446.3 1450.2 |
1450.3 | 1442 | 195347 |
| 1208 | 6.85 0.48 % |
02-09-2024 13:15:00 Monday |
1439.9 1446.75 |
1447.7 | 1438 | 59877 |
| 1209 | 5.65 0.39 % |
02-09-2024 12:15:00 Monday |
1434.15 1439.8 |
1442.7 | 1434 | 59356 |
| 1210 | -3.2 -0.22 % |
02-09-2024 11:15:00 Monday |
1436.3 1433.1 |
1437.65 | 1430.95 | 29282 |
| 1211 | 3.45 0.24 % |
02-09-2024 10:15:00 Monday |
1432.85 1436.3 |
1437.85 | 1430 | 44422 |
| 1212 | 7.85 0.55 % |
02-09-2024 09:15:00 Monday |
1425 1432.85 |
1436.55 | 1425 | 47325 |
| 1213 | -4.1 -0.29 % |
30-08-2024 15:15:00 Friday |
1427.5 1423.4 |
1429 | 1420 | 9517 |
| 1214 | 7.9 0.56 % |
30-08-2024 14:15:00 Friday |
1419.6 1427.5 |
1430 | 1419.6 | 27580 |
| 1215 | -0.05 0 % |
30-08-2024 13:15:00 Friday |
1419.15 1419.1 |
1421.05 | 1418.35 | 5370 |
| 1216 | 0.05 0 % |
30-08-2024 12:15:00 Friday |
1419 1419.05 |
1420.25 | 1418.05 | 2660 |
| 1217 | -3.85 -0.27 % |
30-08-2024 11:15:00 Friday |
1422 1418.15 |
1423 | 1417 | 4625 |
| 1218 | 1.2 0.08 % |
30-08-2024 10:15:00 Friday |
1420.75 1421.95 |
1422.95 | 1417 | 61034 |
| 1219 | -4.85 -0.34 % |
30-08-2024 09:15:00 Friday |
1424.85 1420 |
1424.85 | 1415.75 | 13337 |
| 1220 | -1.85 -0.13 % |
29-08-2024 15:15:00 Thursday |
1417 1415.15 |
1419.9 | 1413.15 | 4813 |
| 1221 | 6 0.43 % |
29-08-2024 14:15:00 Thursday |
1411 1417 |
1419.55 | 1408.4 | 105693 |
| 1222 | -9.8 -0.69 % |
29-08-2024 13:15:00 Thursday |
1420.7 1410.9 |
1420.7 | 1408.65 | 2538 |
| 1223 | 0.6 0.04 % |
29-08-2024 12:15:00 Thursday |
1420 1420.6 |
1423.15 | 1416 | 37527 |
| 1224 | 4.5 0.32 % |
29-08-2024 11:15:00 Thursday |
1416.5 1421 |
1421 | 1414.55 | 82835 |
| 1225 | -3.6 -0.25 % |
29-08-2024 10:15:00 Thursday |
1419.6 1416 |
1419.8 | 1414.9 | 2153 |
| 1226 | 3.05 0.22 % |
29-08-2024 09:15:00 Thursday |
1415.95 1419 |
1421 | 1403.45 | 10223 |
| 1227 | -5.65 -0.4 % |
28-08-2024 15:15:00 Wednesday |
1416.15 1410.5 |
1416.15 | 1407 | 11474 |
| 1228 | -3.85 -0.27 % |
28-08-2024 14:15:00 Wednesday |
1419.95 1416.1 |
1420.9 | 1415 | 19387 |
| 1229 | 0.4 0.03 % |
28-08-2024 13:15:00 Wednesday |
1418.45 1418.85 |
1422 | 1417.35 | 16783 |
| 1230 | -0.55 -0.04 % |
28-08-2024 12:15:00 Wednesday |
1418.45 1417.9 |
1421.5 | 1417 | 18839 |
| 1231 | 6.9 0.49 % |
28-08-2024 11:15:00 Wednesday |
1411.75 1418.65 |
1421 | 1409 | 29582 |
| 1232 | 6.5 0.46 % |
28-08-2024 10:15:00 Wednesday |
1404.1 1410.6 |
1411.85 | 1402.2 | 23132 |
| 1233 | 17.55 1.27 % |
28-08-2024 09:15:00 Wednesday |
1385.55 1403.1 |
1404.5 | 1382.3 | 46154 |
| 1234 | -2 -0.14 % |
27-08-2024 15:15:00 Tuesday |
1384.4 1382.4 |
1384.9 | 1380.05 | 3670 |
| 1235 | -0.5 -0.04 % |
27-08-2024 14:15:00 Tuesday |
1384.5 1384 |
1385.6 | 1380.1 | 6761 |
| 1236 | 3.9 0.28 % |
27-08-2024 13:15:00 Tuesday |
1379.8 1383.7 |
1384.55 | 1378.35 | 6191 |
| 1237 | -2.2 -0.16 % |
27-08-2024 12:15:00 Tuesday |
1382 1379.8 |
1382.95 | 1378.3 | 8115 |
| 1238 | -3.45 -0.25 % |
27-08-2024 11:15:00 Tuesday |
1384.6 1381.15 |
1387 | 1380.6 | 100231 |
| 1239 | 1.9 0.14 % |
27-08-2024 10:15:00 Tuesday |
1382.5 1384.4 |
1385 | 1381 | 49229 |
| 1240 | -3.5 -0.25 % |
27-08-2024 09:15:00 Tuesday |
1386 1382.5 |
1386.65 | 1378.15 | 19946 |
| 1241 | -2.7 -0.19 % |
26-08-2024 15:15:00 Monday |
1386.1 1383.4 |
1386.35 | 1380 | 7548 |
| 1242 | -0.4 -0.03 % |
26-08-2024 14:15:00 Monday |
1386 1385.6 |
1390.65 | 1383.5 | 170424 |
| 1243 | -4.8 -0.35 % |
26-08-2024 13:15:00 Monday |
1390.5 1385.7 |
1392.2 | 1385.7 | 83067 |
| 1244 | 0.2 0.01 % |
26-08-2024 12:15:00 Monday |
1390.6 1390.8 |
1393.15 | 1389.25 | 68120 |
| 1245 | 0.65 0.05 % |
26-08-2024 11:15:00 Monday |
1389.6 1390.25 |
1393.9 | 1387.6 | 78665 |
| 1246 | 0.4 0.03 % |
26-08-2024 10:15:00 Monday |
1388.4 1388.8 |
1392 | 1386.1 | 10141 |
| 1247 | -10.4 -0.74 % |
26-08-2024 09:15:00 Monday |
1399.85 1389.45 |
1399.85 | 1386.3 | 26731 |
| 1248 | -1.3 -0.09 % |
23-08-2024 15:15:00 Friday |
1388.8 1387.5 |
1390 | 1387.1 | 9672 |
| 1249 | 3.5 0.25 % |
23-08-2024 14:15:00 Friday |
1384.5 1388 |
1390.1 | 1384.35 | 69343 |
| 1250 | 4.85 0.35 % |
23-08-2024 13:15:00 Friday |
1380 1384.85 |
1387.25 | 1378.9 | 65659 |
| 1251 | -1.05 -0.08 % |
23-08-2024 12:15:00 Friday |
1381.75 1380.7 |
1381.75 | 1378 | 62489 |
| 1252 | 2.8 0.2 % |
23-08-2024 11:15:00 Friday |
1379 1381.8 |
1384.25 | 1378.65 | 4371 |
| 1253 | -0.65 -0.05 % |
23-08-2024 10:15:00 Friday |
1380.05 1379.4 |
1384.2 | 1377.2 | 5985 |
| 1254 | -3.2 -0.23 % |
23-08-2024 09:15:00 Friday |
1383.3 1380.1 |
1384.85 | 1374 | 20297 |
| 1255 | -3.4 -0.25 % |
22-08-2024 15:15:00 Thursday |
1383.4 1380 |
1383.7 | 1379 | 7114 |
| 1256 | -4.25 -0.31 % |
22-08-2024 14:15:00 Thursday |
1388.15 1383.9 |
1389.15 | 1383.15 | 69881 |
| 1257 | -2.4 -0.17 % |
22-08-2024 13:15:00 Thursday |
1390.05 1387.65 |
1390.6 | 1384.55 | 30178 |
| 1258 | 0.6 0.04 % |
22-08-2024 12:15:00 Thursday |
1389.45 1390.05 |
1391.45 | 1388.15 | 164094 |
| 1259 | 3 0.22 % |
22-08-2024 11:15:00 Thursday |
1386.85 1389.85 |
1393.45 | 1386.1 | 8533 |
| 1260 | -2.7 -0.19 % |
22-08-2024 10:15:00 Thursday |
1388.75 1386.05 |
1389.75 | 1384.95 | 3890 |
| 1261 | 0.9 0.06 % |
22-08-2024 09:15:00 Thursday |
1387.95 1388.85 |
1396 | 1383.8 | 15979 |
| 1262 | 3.75 0.27 % |
21-08-2024 15:15:00 Wednesday |
1382.85 1386.6 |
1386.9 | 1382.85 | 8857 |
| 1263 | 0.8 0.06 % |
21-08-2024 14:15:00 Wednesday |
1382.75 1383.55 |
1386.9 | 1378 | 11183 |
| 1264 | 2.5 0.18 % |
21-08-2024 13:15:00 Wednesday |
1381.5 1384 |
1384 | 1375.2 | 6769 |
| 1265 | 0.9 0.07 % |
21-08-2024 12:15:00 Wednesday |
1380.55 1381.45 |
1384.6 | 1378.85 | 5945 |
| 1266 | 6.5 0.47 % |
21-08-2024 11:15:00 Wednesday |
1373.45 1379.95 |
1384.9 | 1373.45 | 39470 |
| 1267 | 1.9 0.14 % |
21-08-2024 10:15:00 Wednesday |
1370.75 1372.65 |
1374.8 | 1369.4 | 11177 |
| 1268 | -10.35 -0.75 % |
21-08-2024 09:15:00 Wednesday |
1381.45 1371.1 |
1383.65 | 1366.45 | 20131 |
| 1269 | -3.4 -0.25 % |
20-08-2024 15:15:00 Tuesday |
1381.9 1378.5 |
1382.05 | 1378.5 | 6557 |
| 1270 | -1.45 -0.1 % |
20-08-2024 14:15:00 Tuesday |
1383.6 1382.15 |
1383.6 | 1378 | 11575 |
| 1271 | -3.45 -0.25 % |
20-08-2024 13:15:00 Tuesday |
1387.45 1384 |
1387.45 | 1383.25 | 6717 |
| 1272 | 2.65 0.19 % |
20-08-2024 12:15:00 Tuesday |
1385 1387.65 |
1388.55 | 1383.2 | 17828 |
| 1273 | 1.45 0.1 % |
20-08-2024 11:15:00 Tuesday |
1383.35 1384.8 |
1391.1 | 1382.6 | 38241 |
| 1274 | 10.9 0.79 % |
20-08-2024 10:15:00 Tuesday |
1372.25 1383.15 |
1384.55 | 1369.7 | 25449 |
| 1275 | 11.95 0.88 % |
20-08-2024 09:15:00 Tuesday |
1360.05 1372 |
1372 | 1357.3 | 52046 |
| 1276 | 2.45 0.18 % |
19-08-2024 15:15:00 Monday |
1347.55 1350 |
1350.85 | 1347.2 | 56155 |
| 1277 | -7.6 -0.56 % |
19-08-2024 14:15:00 Monday |
1355 1347.4 |
1355 | 1345.25 | 122026 |
| 1278 | -3.35 -0.25 % |
19-08-2024 13:15:00 Monday |
1357.35 1354 |
1358.15 | 1352 | 8268 |
| 1279 | -3.4 -0.25 % |
19-08-2024 12:15:00 Monday |
1359.6 1356.2 |
1359.6 | 1355.25 | 4321 |
| 1280 | -4.05 -0.3 % |
19-08-2024 11:15:00 Monday |
1363.2 1359.15 |
1368.2 | 1358.5 | 8760 |
| 1281 | -2.5 -0.18 % |
19-08-2024 10:15:00 Monday |
1363.9 1361.4 |
1366.25 | 1358.9 | 7643 |
| 1282 | -12.6 -0.91 % |
19-08-2024 09:15:00 Monday |
1377.1 1364.5 |
1377.1 | 1362 | 24911 |
| 1283 | -0.6 -0.04 % |
16-08-2024 15:15:00 Friday |
1363.6 1363 |
1364.45 | 1360.6 | 5249 |
| 1284 | 1.2 0.09 % |
16-08-2024 14:15:00 Friday |
1362 1363.2 |
1367.9 | 1358.65 | 46429 |
| 1285 | 10.45 0.77 % |
16-08-2024 13:15:00 Friday |
1352 1362.45 |
1367 | 1351.55 | 52632 |
| 1286 | 2.45 0.18 % |
16-08-2024 12:15:00 Friday |
1349.65 1352.1 |
1355.05 | 1348 | 18196 |
| 1287 | 9.15 0.68 % |
16-08-2024 11:15:00 Friday |
1339.6 1348.75 |
1350.5 | 1339.5 | 11604 |
| 1288 | -5.85 -0.43 % |
16-08-2024 10:15:00 Friday |
1346.05 1340.2 |
1349.8 | 1338.65 | 8393 |
| 1289 | -12.05 -0.89 % |
16-08-2024 09:15:00 Friday |
1358.1 1346.05 |
1358.1 | 1339 | 14728 |
| 1290 | 3.5 0.26 % |
14-08-2024 15:15:00 Wednesday |
1337.85 1341.35 |
1342.3 | 1336.1 | 4187 |
| 1291 | -6.8 -0.51 % |
14-08-2024 14:15:00 Wednesday |
1344.7 1337.9 |
1344.7 | 1337.35 | 7100 |
| 1292 | -1.35 -0.1 % |
14-08-2024 13:15:00 Wednesday |
1345.35 1344 |
1345.55 | 1343 | 69558 |
| 1293 | -0.55 -0.04 % |
14-08-2024 12:15:00 Wednesday |
1345.3 1344.75 |
1346 | 1344 | 10949 |
| 1294 | -1 -0.07 % |
14-08-2024 11:15:00 Wednesday |
1347 1346 |
1347.55 | 1341 | 56931 |
| 1295 | 5.1 0.38 % |
14-08-2024 10:15:00 Wednesday |
1340.8 1345.9 |
1348.55 | 1339 | 3039 |
| 1296 | -9 -0.67 % |
14-08-2024 09:15:00 Wednesday |
1350.5 1341.5 |
1357.7 | 1341.2 | 3420 |
| 1297 | -1.9 -0.14 % |
13-08-2024 15:15:00 Tuesday |
1349.9 1348 |
1351.95 | 1348 | 4170 |
| 1298 | 4.2 0.31 % |
13-08-2024 14:15:00 Tuesday |
1346.65 1350.85 |
1352.35 | 1345.6 | 6612 |
| 1299 | 1.65 0.12 % |
13-08-2024 13:15:00 Tuesday |
1345 1346.65 |
1352.9 | 1344 | 12052 |
| 1300 | -15.1 -1.11 % |
13-08-2024 12:15:00 Tuesday |
1360 1344.9 |
1360 | 1344 | 87366 |
| 1301 | -6.4 -0.47 % |
13-08-2024 11:15:00 Tuesday |
1366.4 1360 |
1371 | 1356.45 | 99240 |
| 1302 | 6.7 0.49 % |
13-08-2024 10:15:00 Tuesday |
1360.3 1367 |
1368 | 1356.45 | 24727 |
| 1303 | 5.3 0.39 % |
13-08-2024 09:15:00 Tuesday |
1355 1360.3 |
1361.2 | 1348.4 | 23604 |
| 1304 | -1.2 -0.09 % |
12-08-2024 15:15:00 Monday |
1351.6 1350.4 |
1352.5 | 1350 | 32468 |
| 1305 | -3.05 -0.23 % |
12-08-2024 14:15:00 Monday |
1354.15 1351.1 |
1354.15 | 1346.35 | 125328 |
| 1306 | 1.45 0.11 % |
12-08-2024 13:15:00 Monday |
1352.4 1353.85 |
1356.15 | 1351.35 | 6977 |
| 1307 | 1.55 0.11 % |
12-08-2024 12:15:00 Monday |
1351.85 1353.4 |
1355 | 1349.25 | 36407 |
| 1308 | 0.05 0 % |
12-08-2024 11:15:00 Monday |
1351.8 1351.85 |
1355.9 | 1348.75 | 40718 |
| 1309 | 5.75 0.43 % |
12-08-2024 10:15:00 Monday |
1345.55 1351.3 |
1357.45 | 1343.55 | 106840 |
| 1310 | 5.2 0.39 % |
12-08-2024 09:15:00 Monday |
1340.3 1345.5 |
1350.2 | 1337 | 68991 |
| 1311 | -0.9 -0.07 % |
09-08-2024 15:15:00 Friday |
1350.5 1349.6 |
1352.8 | 1349 | 8770 |
| 1312 | 4.5 0.33 % |
09-08-2024 14:15:00 Friday |
1346 1350.5 |
1351.5 | 1344.45 | 43128 |
| 1313 | 1 0.07 % |
09-08-2024 13:15:00 Friday |
1345 1346 |
1347 | 1342.65 | 92620 |
| 1314 | -2 -0.15 % |
09-08-2024 12:15:00 Friday |
1346.95 1344.95 |
1347.25 | 1338.3 | 73733 |
| 1315 | -1.65 -0.12 % |
09-08-2024 11:15:00 Friday |
1348.6 1346.95 |
1352 | 1345.7 | 6338 |
| 1316 | 0.3 0.02 % |
09-08-2024 10:15:00 Friday |
1348.2 1348.5 |
1349.3 | 1343.8 | 14066 |
| 1317 | -20.25 -1.48 % |
09-08-2024 09:15:00 Friday |
1368.65 1348.4 |
1368.65 | 1347.85 | 21969 |
| 1318 | 0.1 0.01 % |
08-08-2024 15:15:00 Thursday |
1347.3 1347.4 |
1349.15 | 1345.4 | 81815 |
| 1319 | -4.85 -0.36 % |
08-08-2024 14:15:00 Thursday |
1350.75 1345.9 |
1350.75 | 1345.8 | 37119 |
| 1320 | 4 0.3 % |
08-08-2024 13:15:00 Thursday |
1345.25 1349.25 |
1356.2 | 1344.5 | 35430 |
| 1321 | 0.35 0.03 % |
08-08-2024 12:15:00 Thursday |
1344.15 1344.5 |
1351 | 1342.9 | 27687 |
| 1322 | 1.2 0.09 % |
08-08-2024 11:15:00 Thursday |
1341 1342.2 |
1343.65 | 1334.35 | 5056 |
| 1323 | -0.8 -0.06 % |
08-08-2024 10:15:00 Thursday |
1341.85 1341.05 |
1347.45 | 1336.1 | 4725 |
| 1324 | -4.55 -0.34 % |
08-08-2024 09:15:00 Thursday |
1346.55 1342 |
1350.4 | 1339.05 | 11770 |
| 1325 | 2 0.15 % |
07-08-2024 15:15:00 Wednesday |
1345.75 1347.75 |
1347.8 | 1345.55 | 6527 |
| 1326 | 5.75 0.43 % |
07-08-2024 14:15:00 Wednesday |
1340 1345.75 |
1347.1 | 1339 | 37245 |
| 1327 | -6 -0.45 % |
07-08-2024 13:15:00 Wednesday |
1346 1340 |
1346.8 | 1328.8 | 79640 |
| 1328 | -2.3 -0.17 % |
07-08-2024 12:15:00 Wednesday |
1349.45 1347.15 |
1354.4 | 1343.9 | 80613 |
| 1329 | -16.45 -1.2 % |
07-08-2024 11:15:00 Wednesday |
1365.9 1349.45 |
1365.9 | 1344.5 | 23554 |
| 1330 | -8.25 -0.6 % |
07-08-2024 10:15:00 Wednesday |
1372.65 1364.4 |
1375.55 | 1362.35 | 13350 |
| 1331 | -19.3 -1.39 % |
07-08-2024 09:15:00 Wednesday |
1392.05 1372.75 |
1399 | 1372.75 | 11093 |
| 1332 | 1.35 0.1 % |
06-08-2024 15:15:00 Tuesday |
1378.65 1380 |
1380.95 | 1375.75 | 9124 |
| 1333 | -8 -0.58 % |
06-08-2024 14:15:00 Tuesday |
1387 1379 |
1392.3 | 1379 | 18080 |
| 1334 | -6.7 -0.48 % |
06-08-2024 13:15:00 Tuesday |
1394 1387.3 |
1395.4 | 1386 | 4774 |
| 1335 | -4.1 -0.29 % |
06-08-2024 12:15:00 Tuesday |
1398.15 1394.05 |
1398.15 | 1392.15 | 2509 |
| 1336 | 1.15 0.08 % |
06-08-2024 11:15:00 Tuesday |
1397 1398.15 |
1399.9 | 1395.3 | 5297 |
| 1337 | 4.95 0.36 % |
06-08-2024 10:15:00 Tuesday |
1391.05 1396 |
1398.8 | 1382.25 | 9073 |
| 1338 | 0.9 0.06 % |
06-08-2024 09:15:00 Tuesday |
1389.85 1390.75 |
1407.2 | 1389.85 | 22474 |
| 1339 | -3.7 -0.27 % |
05-08-2024 15:15:00 Monday |
1390 1386.3 |
1390.85 | 1385.8 | 78373 |
| 1340 | 8.6 0.62 % |
05-08-2024 14:15:00 Monday |
1382.3 1390.9 |
1393.1 | 1377 | 108571 |
| 1341 | -0.4 -0.03 % |
05-08-2024 13:15:00 Monday |
1381 1380.6 |
1385.55 | 1375.8 | 176145 |
| 1342 | -0.55 -0.04 % |
05-08-2024 12:15:00 Monday |
1381.3 1380.75 |
1381.3 | 1373.15 | 18622 |
| 1343 | -0.85 -0.06 % |
05-08-2024 11:15:00 Monday |
1381.3 1380.45 |
1381.9 | 1368.7 | 72863 |
| 1344 | 0.9 0.07 % |
05-08-2024 10:15:00 Monday |
1380.9 1381.8 |
1382 | 1375 | 48929 |
| 1345 | -4 -0.29 % |
05-08-2024 09:15:00 Monday |
1385.05 1381.05 |
1395.9 | 1375.5 | 211810 |
| 1346 | -0.35 -0.02 % |
02-08-2024 15:15:00 Friday |
1403.55 1403.2 |
1405.75 | 1402.5 | 27725 |
| 1347 | -4.85 -0.34 % |
02-08-2024 14:15:00 Friday |
1408.05 1403.2 |
1408.95 | 1401.6 | 99297 |
| 1348 | 1.55 0.11 % |
02-08-2024 13:15:00 Friday |
1406.6 1408.15 |
1411.8 | 1405.1 | 19760 |
| 1349 | -0.35 -0.02 % |
02-08-2024 12:15:00 Friday |
1407 1406.65 |
1408 | 1402.85 | 128698 |
| 1350 | 0.9 0.06 % |
02-08-2024 11:15:00 Friday |
1406.1 1407 |
1409.75 | 1406 | 39435 |
| 1351 | 8.55 0.61 % |
02-08-2024 10:15:00 Friday |
1397.45 1406 |
1406.35 | 1396.05 | 41935 |
| 1352 | -12.3 -0.87 % |
02-08-2024 09:15:00 Friday |
1410.05 1397.75 |
1412.9 | 1392.6 | 23932 |
| 1353 | -2.5 -0.18 % |
01-08-2024 15:15:00 Thursday |
1420.55 1418.05 |
1421.95 | 1416.8 | 3733 |
| 1354 | 1.6 0.11 % |
01-08-2024 14:15:00 Thursday |
1419.4 1421 |
1423.3 | 1418.55 | 18695 |
| 1355 | -13.85 -0.97 % |
01-08-2024 13:15:00 Thursday |
1435 1421.15 |
1435.4 | 1420.05 | 59156 |
| 1356 | 0 0 % |
01-08-2024 12:15:00 Thursday |
1435 1435 |
1435.85 | 1432.05 | 99532 |
| 1357 | 0.85 0.06 % |
01-08-2024 11:15:00 Thursday |
1434.15 1435 |
1435.7 | 1432.1 | 59561 |
| 1358 | -0.65 -0.05 % |
01-08-2024 10:15:00 Thursday |
1434.25 1433.6 |
1437.4 | 1430.4 | 8127 |
| 1359 | 5.25 0.37 % |
01-08-2024 09:15:00 Thursday |
1428.2 1433.45 |
1439.8 | 1428.2 | 42278 |
| 1360 | 0.5 0.04 % |
31-07-2024 15:15:00 Wednesday |
1428.5 1429 |
1429.8 | 1426.55 | 3725 |
| 1361 | 6.55 0.46 % |
31-07-2024 14:15:00 Wednesday |
1422 1428.55 |
1428.85 | 1420.5 | 5206 |
| 1362 | -3.85 -0.27 % |
31-07-2024 13:15:00 Wednesday |
1425.8 1421.95 |
1428.2 | 1421 | 3543 |
| 1363 | -3.25 -0.23 % |
31-07-2024 12:15:00 Wednesday |
1428.8 1425.55 |
1429.7 | 1425.55 | 22710 |
| 1364 | 9.35 0.66 % |
31-07-2024 11:15:00 Wednesday |
1419.55 1428.9 |
1429.7 | 1419 | 60930 |
| 1365 | -2.65 -0.19 % |
31-07-2024 10:15:00 Wednesday |
1422.2 1419.55 |
1422.4 | 1416 | 19401 |
| 1366 | -14.75 -1.03 % |
31-07-2024 09:15:00 Wednesday |
1437.85 1423.1 |
1437.85 | 1414.4 | 12945 |
| 1367 | -1.45 -0.1 % |
30-07-2024 15:15:00 Tuesday |
1430.95 1429.5 |
1431.85 | 1425.2 | 4163 |
| 1368 | -0.8 -0.06 % |
30-07-2024 14:15:00 Tuesday |
1431.2 1430.4 |
1433.2 | 1424 | 48382 |
| 1369 | 1.7 0.12 % |
30-07-2024 13:15:00 Tuesday |
1428.7 1430.4 |
1432.45 | 1424.95 | 38482 |
| 1370 | 4.8 0.34 % |
30-07-2024 12:15:00 Tuesday |
1424 1428.8 |
1432.4 | 1423.05 | 4109 |
| 1371 | 0.95 0.07 % |
30-07-2024 11:15:00 Tuesday |
1422.75 1423.7 |
1426 | 1421.65 | 2571 |
| 1372 | 2.9 0.2 % |
30-07-2024 10:15:00 Tuesday |
1419.3 1422.2 |
1425.5 | 1418 | 5626 |
| 1373 | 4.05 0.29 % |
30-07-2024 09:15:00 Tuesday |
1414.95 1419 |
1426 | 1407.5 | 7196 |
| 1374 | 2.7 0.19 % |
29-07-2024 15:15:00 Monday |
1410.9 1413.6 |
1415.15 | 1408.8 | 68894 |
| 1375 | -1.6 -0.11 % |
29-07-2024 14:15:00 Monday |
1411.05 1409.45 |
1417.95 | 1406.3 | 168600 |
| 1376 | -7.7 -0.54 % |
29-07-2024 13:15:00 Monday |
1418.7 1411 |
1426.65 | 1411 | 37179 |
| 1377 | -14.55 -1.01 % |
29-07-2024 12:15:00 Monday |
1433.75 1419.2 |
1434.3 | 1415.6 | 85572 |
| 1378 | -3.2 -0.22 % |
29-07-2024 11:15:00 Monday |
1435.75 1432.55 |
1444.8 | 1429.25 | 37645 |
| 1379 | 10.45 0.73 % |
29-07-2024 10:15:00 Monday |
1424.85 1435.3 |
1438.9 | 1421.15 | 37510 |
| 1380 | 12.8 0.91 % |
29-07-2024 09:15:00 Monday |
1412 1424.8 |
1436.7 | 1412 | 52450 |
| 1381 | -0.55 -0.04 % |
26-07-2024 15:15:00 Friday |
1405 1404.45 |
1408.7 | 1400.35 | 31627 |
| 1382 | 2.75 0.2 % |
26-07-2024 14:15:00 Friday |
1401.45 1404.2 |
1406 | 1398.35 | 158019 |
| 1383 | 4.9 0.35 % |
26-07-2024 13:15:00 Friday |
1396.5 1401.4 |
1401.4 | 1395.1 | 18953 |
| 1384 | 1.7 0.12 % |
26-07-2024 12:15:00 Friday |
1394.6 1396.3 |
1401.9 | 1393 | 19143 |
| 1385 | 1.25 0.09 % |
26-07-2024 11:15:00 Friday |
1392.85 1394.1 |
1396.6 | 1388.85 | 14458 |
| 1386 | 3.15 0.23 % |
26-07-2024 10:15:00 Friday |
1389.6 1392.75 |
1393.85 | 1386.5 | 16647 |
| 1387 | 19.5 1.42 % |
26-07-2024 09:15:00 Friday |
1370 1389.5 |
1390 | 1360 | 40601 |
| 1388 | -3.3 -0.24 % |
25-07-2024 15:15:00 Thursday |
1380.5 1377.2 |
1382 | 1377.2 | 31709 |
| 1389 | 3.6 0.26 % |
25-07-2024 14:15:00 Thursday |
1376.9 1380.5 |
1380.8 | 1376 | 61145 |
| 1390 | -2.65 -0.19 % |
25-07-2024 13:15:00 Thursday |
1379.55 1376.9 |
1379.6 | 1374.7 | 58158 |
| 1391 | -0.1 -0.01 % |
25-07-2024 12:15:00 Thursday |
1379.4 1379.3 |
1381.2 | 1378 | 155476 |
| 1392 | -8.45 -0.61 % |
25-07-2024 11:15:00 Thursday |
1387.5 1379.05 |
1391.2 | 1376.5 | 54605 |
| 1393 | 8.85 0.64 % |
25-07-2024 10:15:00 Thursday |
1379.5 1388.35 |
1390.8 | 1376 | 20376 |
| 1394 | -15.55 -1.12 % |
25-07-2024 09:15:00 Thursday |
1394.45 1378.9 |
1395 | 1374.8 | 46159 |
| 1395 | 4.6 0.33 % |
24-07-2024 15:15:00 Wednesday |
1394.8 1399.4 |
1401.5 | 1393.75 | 6605 |
| 1396 | 3.55 0.25 % |
24-07-2024 14:15:00 Wednesday |
1393.15 1396.7 |
1397.65 | 1387.05 | 10460 |
| 1397 | -3.35 -0.24 % |
24-07-2024 13:15:00 Wednesday |
1396.35 1393 |
1409.25 | 1392 | 8721 |
| 1398 | -0.15 -0.01 % |
24-07-2024 12:15:00 Wednesday |
1396.5 1396.35 |
1396.8 | 1390.45 | 83349 |
| 1399 | -3.4 -0.24 % |
24-07-2024 11:15:00 Wednesday |
1400.4 1397 |
1400.8 | 1391 | 115647 |
| 1400 | -5.65 -0.4 % |
24-07-2024 10:15:00 Wednesday |
1406.95 1401.3 |
1409.4 | 1399.5 | 7564 |
| 1401 | 1.05 0.07 % |
24-07-2024 09:15:00 Wednesday |
1405.7 1406.75 |
1412.55 | 1401.7 | 12240 |
| 1402 | -0.35 -0.02 % |
23-07-2024 15:15:00 Tuesday |
1411 1410.65 |
1412.95 | 1407 | 3266 |
| 1403 | 3.95 0.28 % |
23-07-2024 14:15:00 Tuesday |
1407.5 1411.45 |
1416.6 | 1401.45 | 13805 |
| 1404 | -0.7 -0.05 % |
23-07-2024 13:15:00 Tuesday |
1409 1408.3 |
1413.2 | 1401.3 | 16943 |
| 1405 | -13.85 -0.97 % |
23-07-2024 12:15:00 Tuesday |
1422.8 1408.95 |
1422.8 | 1396 | 80824 |
| 1406 | -1.9 -0.13 % |
23-07-2024 11:15:00 Tuesday |
1423.9 1422 |
1426.75 | 1419.2 | 67758 |
| 1407 | 1.25 0.09 % |
23-07-2024 10:15:00 Tuesday |
1421.5 1422.75 |
1423.75 | 1417.6 | 4219 |
| 1408 | -4.15 -0.29 % |
23-07-2024 09:15:00 Tuesday |
1424.85 1420.7 |
1427 | 1418.1 | 6732 |
| 1409 | -2.55 -0.18 % |
22-07-2024 15:15:00 Monday |
1424.6 1422.05 |
1424.6 | 1418.05 | 30369 |
| 1410 | -1.8 -0.13 % |
22-07-2024 14:15:00 Monday |
1426.4 1424.6 |
1428.55 | 1420.5 | 181249 |
| 1411 | 7.95 0.56 % |
22-07-2024 13:15:00 Monday |
1419.05 1427 |
1428 | 1419.05 | 68937 |
| 1412 | 4.85 0.34 % |
22-07-2024 12:15:00 Monday |
1414.9 1419.75 |
1420 | 1409.6 | 29414 |
| 1413 | -3.45 -0.24 % |
22-07-2024 11:15:00 Monday |
1418.2 1414.75 |
1419.55 | 1413.95 | 6913 |
| 1414 | -2.9 -0.2 % |
22-07-2024 10:15:00 Monday |
1422.25 1419.35 |
1424.5 | 1417.1 | 27373 |
| 1415 | -9.8 -0.68 % |
22-07-2024 09:15:00 Monday |
1431.9 1422.1 |
1431.9 | 1412.5 | 22217 |
| 1416 | -5 -0.35 % |
19-07-2024 15:15:00 Friday |
1434 1429 |
1434.85 | 1429 | 21731 |
| 1417 | -3.3 -0.23 % |
19-07-2024 14:15:00 Friday |
1435.95 1432.65 |
1439 | 1430 | 68693 |
| 1418 | 2.75 0.19 % |
19-07-2024 13:15:00 Friday |
1433.5 1436.25 |
1438.4 | 1432.05 | 70810 |
| 1419 | -2.55 -0.18 % |
19-07-2024 12:15:00 Friday |
1436.05 1433.5 |
1436.15 | 1431.65 | 41957 |
| 1420 | 0.35 0.02 % |
19-07-2024 11:15:00 Friday |
1434.5 1434.85 |
1438.15 | 1431.3 | 59228 |
| 1421 | -6.85 -0.48 % |
19-07-2024 10:15:00 Friday |
1440.9 1434.05 |
1443.7 | 1433 | 10037 |
| 1422 | -12.95 -0.89 % |
19-07-2024 09:15:00 Friday |
1455 1442.05 |
1455 | 1439.75 | 5916 |
| 1423 | -7.5 -0.51 % |
18-07-2024 15:15:00 Thursday |
1458.3 1450.8 |
1459 | 1450.1 | 10593 |
| 1424 | 2.75 0.19 % |
18-07-2024 14:15:00 Thursday |
1456 1458.75 |
1460.5 | 1454.35 | 62147 |
| 1425 | 3.25 0.22 % |
18-07-2024 13:15:00 Thursday |
1452.75 1456 |
1456 | 1449.7 | 14303 |
| 1426 | 6.05 0.42 % |
18-07-2024 12:15:00 Thursday |
1445.95 1452 |
1453 | 1442.65 | 140363 |
| 1427 | 0.9 0.06 % |
18-07-2024 11:15:00 Thursday |
1445.8 1446.7 |
1453.95 | 1444.6 | 7223 |
| 1428 | -8.35 -0.57 % |
18-07-2024 10:15:00 Thursday |
1454.6 1446.25 |
1456.1 | 1445 | 11659 |
| 1429 | 16.55 1.15 % |
18-07-2024 09:15:00 Thursday |
1438.05 1454.6 |
1458 | 1438 | 45610 |
| 1430 | -5.65 -0.39 % |
16-07-2024 15:15:00 Tuesday |
1446.7 1441.05 |
1447 | 1440.45 | 5119 |
| 1431 | 4.55 0.32 % |
16-07-2024 14:15:00 Tuesday |
1442 1446.55 |
1447.55 | 1440 | 93932 |
| 1432 | 1.8 0.13 % |
16-07-2024 13:15:00 Tuesday |
1439.8 1441.6 |
1441.6 | 1436.2 | 12808 |
| 1433 | -0.6 -0.04 % |
16-07-2024 12:15:00 Tuesday |
1440.2 1439.6 |
1440.8 | 1438 | 45932 |
| 1434 | 0.7 0.05 % |
16-07-2024 11:15:00 Tuesday |
1439.55 1440.25 |
1444.05 | 1438.85 | 5396 |
| 1435 | 0.4 0.03 % |
16-07-2024 10:15:00 Tuesday |
1438.4 1438.8 |
1442.85 | 1437.65 | 5172 |
| 1436 | -10.55 -0.73 % |
16-07-2024 09:15:00 Tuesday |
1448.5 1437.95 |
1449 | 1435.65 | 11718 |
| 1437 | -1.35 -0.09 % |
15-07-2024 15:15:00 Monday |
1443.35 1442 |
1445.2 | 1441.5 | 61117 |
| 1438 | -2.05 -0.14 % |
15-07-2024 14:15:00 Monday |
1445.4 1443.35 |
1449.2 | 1441.4 | 207348 |
| 1439 | 1.55 0.11 % |
15-07-2024 13:15:00 Monday |
1443.45 1445 |
1448.6 | 1442.1 | 84298 |
| 1440 | 1.1 0.08 % |
15-07-2024 12:15:00 Monday |
1442.05 1443.15 |
1444.8 | 1439.2 | 72951 |
| 1441 | -0.85 -0.06 % |
15-07-2024 11:15:00 Monday |
1444.6 1443.75 |
1447.4 | 1439.75 | 21909 |
| 1442 | 6.1 0.42 % |
15-07-2024 10:15:00 Monday |
1438.55 1444.65 |
1445.35 | 1433.85 | 73833 |
| 1443 | -4.6 -0.32 % |
15-07-2024 09:15:00 Monday |
1443.6 1439 |
1443.6 | 1433 | 69508 |
| 1444 | -1.5 -0.1 % |
12-07-2024 15:15:00 Friday |
1433.5 1432 |
1436.65 | 1432 | 7099 |
| 1445 | -0.5 -0.03 % |
12-07-2024 14:15:00 Friday |
1435.2 1434.7 |
1437.2 | 1432.6 | 49549 |
| 1446 | 1.75 0.12 % |
12-07-2024 13:15:00 Friday |
1433.85 1435.6 |
1436.5 | 1433.1 | 17450 |
| 1447 | 0.2 0.01 % |
12-07-2024 12:15:00 Friday |
1433.65 1433.85 |
1435 | 1431 | 25187 |
| 1448 | -10.3 -0.71 % |
12-07-2024 11:15:00 Friday |
1444 1433.7 |
1444 | 1433.2 | 13793 |
| 1449 | 7.45 0.52 % |
12-07-2024 10:15:00 Friday |
1437.65 1445.1 |
1450.95 | 1437.35 | 39330 |
| 1450 | -2 -0.14 % |
12-07-2024 09:15:00 Friday |
1439.25 1437.25 |
1443 | 1428 | 21627 |
| 1451 | 1.65 0.12 % |
11-07-2024 15:15:00 Thursday |
1430.95 1432.6 |
1432.6 | 1429.9 | 1958 |
| 1452 | 7.5 0.53 % |
11-07-2024 14:15:00 Thursday |
1423.45 1430.95 |
1431.25 | 1423.25 | 2361 |
| 1453 | 4.25 0.3 % |
11-07-2024 13:15:00 Thursday |
1419 1423.25 |
1426.75 | 1418.5 | 2112 |
| 1454 | -0.4 -0.03 % |
11-07-2024 12:15:00 Thursday |
1420.4 1420 |
1421.35 | 1417.65 | 2081 |
| 1455 | 3.2 0.23 % |
11-07-2024 11:15:00 Thursday |
1417.95 1421.15 |
1423.15 | 1416.5 | 1714 |
| 1456 | -5.05 -0.35 % |
11-07-2024 10:15:00 Thursday |
1423 1417.95 |
1423.1 | 1416 | 4803 |
| 1457 | -3.3 -0.23 % |
11-07-2024 09:15:00 Thursday |
1426.45 1423.15 |
1435.7 | 1422.6 | 7072 |
| 1458 | -0.2 -0.01 % |
10-07-2024 15:15:00 Wednesday |
1426.3 1426.1 |
1426.55 | 1423.25 | 2103 |
| 1459 | 1.95 0.14 % |
10-07-2024 14:15:00 Wednesday |
1424 1425.95 |
1428.75 | 1421 | 8055 |
| 1460 | 1 0.07 % |
10-07-2024 13:15:00 Wednesday |
1423 1424 |
1425 | 1419.45 | 2968 |
| 1461 | -1.65 -0.12 % |
10-07-2024 12:15:00 Wednesday |
1423.05 1421.4 |
1426.1 | 1420.75 | 1430 |
| 1462 | -1.05 -0.07 % |
10-07-2024 11:15:00 Wednesday |
1425.1 1424.05 |
1429.25 | 1422.75 | 2628 |
| 1463 | -2.6 -0.18 % |
10-07-2024 10:15:00 Wednesday |
1426.55 1423.95 |
1427.85 | 1415.75 | 5018 |
| 1464 | -12.8 -0.89 % |
10-07-2024 09:15:00 Wednesday |
1439.95 1427.15 |
1439.95 | 1423.2 | 9635 |
| 1465 | -0.75 -0.05 % |
09-07-2024 15:15:00 Tuesday |
1434 1433.25 |
1435.45 | 1432 | 3810 |
| 1466 | 0.3 0.02 % |
09-07-2024 14:15:00 Tuesday |
1433.1 1433.4 |
1434.3 | 1431.5 | 3706 |
| 1467 | -1.5 -0.1 % |
09-07-2024 13:15:00 Tuesday |
1433.5 1432 |
1433.95 | 1431.9 | 1693 |
| 1468 | 1.35 0.09 % |
09-07-2024 12:15:00 Tuesday |
1432.15 1433.5 |
1433.9 | 1431 | 3238 |
| 1469 | 0 0 % |
09-07-2024 11:15:00 Tuesday |
1432 1432 |
1436.6 | 1431.9 | 2822 |
| 1470 | -0.05 0 % |
09-07-2024 10:15:00 Tuesday |
1431.05 1431 |
1432.95 | 1429 | 5126 |
| 1471 | -6.05 -0.42 % |
09-07-2024 09:15:00 Tuesday |
1437.35 1431.3 |
1448.3 | 1425.7 | 21717 |
| 1472 | 2.55 0.18 % |
08-07-2024 15:15:00 Monday |
1437.75 1440.3 |
1441.85 | 1436.5 | 29010 |
| 1473 | 0.35 0.02 % |
08-07-2024 14:15:00 Monday |
1436.4 1436.75 |
1440.5 | 1432.5 | 168439 |
| 1474 | -1.2 -0.08 % |
08-07-2024 13:15:00 Monday |
1437.6 1436.4 |
1440 | 1435.5 | 19864 |
| 1475 | 5.9 0.41 % |
08-07-2024 12:15:00 Monday |
1431.7 1437.6 |
1438.55 | 1431.7 | 2717 |
| 1476 | -6.1 -0.42 % |
08-07-2024 11:15:00 Monday |
1438.55 1432.45 |
1439 | 1432.05 | 8557 |
| 1477 | 4.7 0.33 % |
08-07-2024 10:15:00 Monday |
1433.65 1438.35 |
1440.2 | 1433.65 | 21085 |
| 1478 | 3.45 0.24 % |
08-07-2024 09:15:00 Monday |
1431 1434.45 |
1440 | 1419.1 | 31073 |
| 1479 | -2.3 -0.16 % |
05-07-2024 15:15:00 Friday |
1436.1 1433.8 |
1436.75 | 1433.35 | 7737 |
| 1480 | 2.6 0.18 % |
05-07-2024 14:15:00 Friday |
1433.5 1436.1 |
1436.55 | 1428 | 66438 |
| 1481 | 0.4 0.03 % |
05-07-2024 13:15:00 Friday |
1433.1 1433.5 |
1433.9 | 1428.25 | 30018 |
| 1482 | 1.65 0.12 % |
05-07-2024 12:15:00 Friday |
1431.6 1433.25 |
1440.35 | 1431.25 | 26093 |
| 1483 | -1 -0.07 % |
05-07-2024 11:15:00 Friday |
1432.35 1431.35 |
1437.85 | 1431 | 79235 |
| 1484 | 2.6 0.18 % |
05-07-2024 10:15:00 Friday |
1430.2 1432.8 |
1440 | 1427 | 12401 |
| 1485 | -12.3 -0.85 % |
05-07-2024 09:15:00 Friday |
1443.15 1430.85 |
1448.95 | 1426.05 | 45380 |
| 1486 | 0.6 0.04 % |
04-07-2024 15:15:00 Thursday |
1444.35 1444.95 |
1444.95 | 1443 | 6972 |
| 1487 | -1.45 -0.1 % |
04-07-2024 14:15:00 Thursday |
1445.85 1444.4 |
1447.85 | 1440.05 | 38123 |
| 1488 | 2.4 0.17 % |
04-07-2024 13:15:00 Thursday |
1442 1444.4 |
1447.05 | 1439.45 | 12642 |
| 1489 | 0.5 0.03 % |
04-07-2024 12:15:00 Thursday |
1442.65 1443.15 |
1445 | 1441.7 | 3922 |
| 1490 | 3.25 0.23 % |
04-07-2024 11:15:00 Thursday |
1439.4 1442.65 |
1443.5 | 1439.4 | 9832 |
| 1491 | -2.55 -0.18 % |
04-07-2024 10:15:00 Thursday |
1442 1439.45 |
1444 | 1436.25 | 22919 |
| 1492 | -16.6 -1.14 % |
04-07-2024 09:15:00 Thursday |
1459.9 1443.3 |
1459.9 | 1439.7 | 23188 |
| 1493 | -0.2 -0.01 % |
03-07-2024 15:15:00 Wednesday |
1455.2 1455 |
1456.2 | 1451.05 | 4140 |
| 1494 | 2.85 0.2 % |
03-07-2024 14:15:00 Wednesday |
1453.1 1455.95 |
1457.95 | 1449.25 | 13509 |
| 1495 | 4.95 0.34 % |
03-07-2024 13:15:00 Wednesday |
1448 1452.95 |
1454.8 | 1448 | 14399 |
| 1496 | 7.75 0.54 % |
03-07-2024 12:15:00 Wednesday |
1441 1448.75 |
1450 | 1441 | 18190 |
| 1497 | 5.85 0.41 % |
03-07-2024 11:15:00 Wednesday |
1433.45 1439.3 |
1440.85 | 1432 | 7221 |
| 1498 | -5.1 -0.35 % |
03-07-2024 10:15:00 Wednesday |
1439 1433.9 |
1443.95 | 1433 | 10167 |
| 1499 | -4.75 -0.33 % |
03-07-2024 09:15:00 Wednesday |
1444.55 1439.8 |
1446 | 1422.35 | 31535 |
| 1500 | 1 0.07 % |
02-07-2024 15:15:00 Tuesday |
1430.5 1431.5 |
1432.4 | 1428.3 | 5902 |
| 1501 | -0.25 -0.02 % |
02-07-2024 14:15:00 Tuesday |
1429.95 1429.7 |
1433.8 | 1427 | 21711 |
| 1502 | 5.4 0.38 % |
02-07-2024 13:15:00 Tuesday |
1424.45 1429.85 |
1435.2 | 1423.65 | 18430 |
| 1503 | -11.6 -0.81 % |
02-07-2024 12:15:00 Tuesday |
1435.5 1423.9 |
1436.65 | 1421.2 | 64738 |
| 1504 | -8.75 -0.61 % |
02-07-2024 11:15:00 Tuesday |
1444.75 1436 |
1445 | 1433.05 | 13580 |
| 1505 | 3.75 0.26 % |
02-07-2024 10:15:00 Tuesday |
1440 1443.75 |
1445 | 1436.35 | 23313 |
| 1506 | -21.35 -1.46 % |
02-07-2024 09:15:00 Tuesday |
1462.65 1441.3 |
1462.65 | 1440.3 | 42436 |
| 1507 | -0.6 -0.04 % |
01-07-2024 15:15:00 Monday |
1457.6 1457 |
1459.7 | 1454.65 | 32341 |
| 1508 | 3.05 0.21 % |
01-07-2024 14:15:00 Monday |
1456.2 1459.25 |
1460.75 | 1452.4 | 135088 |
| 1509 | -1.65 -0.11 % |
01-07-2024 13:15:00 Monday |
1458.85 1457.2 |
1462.55 | 1455.3 | 45277 |
| 1510 | 3 0.21 % |
01-07-2024 12:15:00 Monday |
1456.3 1459.3 |
1462.75 | 1455.9 | 403871 |
| 1511 | 1.65 0.11 % |
01-07-2024 11:15:00 Monday |
1454.35 1456 |
1460.05 | 1453.6 | 56079 |
| 1512 | -1.95 -0.13 % |
01-07-2024 10:15:00 Monday |
1456.4 1454.45 |
1458.6 | 1453 | 32970 |
| 1513 | -9.3 -0.63 % |
01-07-2024 09:15:00 Monday |
1465.7 1456.4 |
1470.1 | 1456.1 | 17630 |
| 1514 | 1.1 0.08 % |
28-06-2024 15:15:00 Friday |
1463.6 1464.7 |
1465.8 | 1460.6 | 20692 |
| 1515 | -9.75 -0.66 % |
28-06-2024 14:15:00 Friday |
1473.2 1463.45 |
1474.3 | 1463.45 | 29383 |
| 1516 | -3.85 -0.26 % |
28-06-2024 13:15:00 Friday |
1476.35 1472.5 |
1478.65 | 1472 | 80719 |
| 1517 | -5.1 -0.34 % |
28-06-2024 12:15:00 Friday |
1480.3 1475.2 |
1482.65 | 1473.1 | 18829 |
| 1518 | -1.5 -0.1 % |
28-06-2024 11:15:00 Friday |
1482.2 1480.7 |
1483.45 | 1479 | 8444 |
| 1519 | 2.5 0.17 % |
28-06-2024 10:15:00 Friday |
1480.25 1482.75 |
1485.2 | 1478.3 | 10534 |
| 1520 | -13.75 -0.92 % |
28-06-2024 09:15:00 Friday |
1494.4 1480.65 |
1494.4 | 1478.4 | 29884 |
| 1521 | 0.15 0.01 % |
27-06-2024 15:15:00 Thursday |
1503.75 1503.9 |
1504.5 | 1500.25 | 3238 |
| 1522 | 13.1 0.88 % |
27-06-2024 14:15:00 Thursday |
1491.25 1504.35 |
1505 | 1488.65 | 7094 |
| 1523 | 2.25 0.15 % |
27-06-2024 13:15:00 Thursday |
1490 1492.25 |
1494.3 | 1486.9 | 5304 |
| 1524 | -5.4 -0.36 % |
27-06-2024 12:15:00 Thursday |
1496.95 1491.55 |
1499.6 | 1490 | 10927 |
| 1525 | 2.5 0.17 % |
27-06-2024 11:15:00 Thursday |
1495.1 1497.6 |
1498.4 | 1493.2 | 36854 |
| 1526 | 2.25 0.15 % |
27-06-2024 10:15:00 Thursday |
1492.85 1495.1 |
1496 | 1485.75 | 7401 |
| 1527 | -24.6 -1.62 % |
27-06-2024 09:15:00 Thursday |
1514.95 1490.35 |
1514.95 | 1486.65 | 10162 |
| 1528 | -2.45 -0.16 % |
26-06-2024 15:15:00 Wednesday |
1496.35 1493.9 |
1499.05 | 1493 | 5776 |
| 1529 | -4.25 -0.28 % |
26-06-2024 14:15:00 Wednesday |
1500.1 1495.85 |
1505 | 1495.85 | 74702 |
| 1530 | -3.2 -0.21 % |
26-06-2024 13:15:00 Wednesday |
1503.2 1500 |
1507 | 1494.7 | 23898 |
| 1531 | -11.9 -0.79 % |
26-06-2024 12:15:00 Wednesday |
1515.7 1503.8 |
1515.8 | 1498.4 | 9252 |
| 1532 | 9.85 0.65 % |
26-06-2024 11:15:00 Wednesday |
1504.8 1514.65 |
1520.6 | 1504.75 | 12722 |
| 1533 | 10.9 0.73 % |
26-06-2024 10:15:00 Wednesday |
1493.2 1504.1 |
1506.25 | 1492 | 6093 |
| 1534 | -0.95 -0.06 % |
26-06-2024 09:15:00 Wednesday |
1495.7 1494.75 |
1499.65 | 1481.75 | 13706 |
| 1535 | -1.55 -0.1 % |
25-06-2024 15:15:00 Tuesday |
1495.9 1494.35 |
1499 | 1493 | 7884 |
| 1536 | -1.7 -0.11 % |
25-06-2024 14:15:00 Tuesday |
1497.6 1495.9 |
1497.6 | 1489.85 | 13337 |
| 1537 | 9.5 0.64 % |
25-06-2024 13:15:00 Tuesday |
1489.25 1498.75 |
1502 | 1488.8 | 18420 |
| 1538 | 2.8 0.19 % |
25-06-2024 12:15:00 Tuesday |
1486.7 1489.5 |
1492.7 | 1482.45 | 5228 |
| 1539 | -0.85 -0.06 % |
25-06-2024 11:15:00 Tuesday |
1488.35 1487.5 |
1488.4 | 1482 | 12546 |
| 1540 | 0.45 0.03 % |
25-06-2024 10:15:00 Tuesday |
1488.65 1489.1 |
1490.75 | 1485.95 | 10879 |
| 1541 | -7.95 -0.53 % |
25-06-2024 09:15:00 Tuesday |
1495 1487.05 |
1495 | 1483.65 | 24388 |
| 1542 | -1.15 -0.08 % |
24-06-2024 15:15:00 Monday |
1491.05 1489.9 |
1492.4 | 1486.55 | 127244 |
| 1543 | -0.55 -0.04 % |
24-06-2024 14:15:00 Monday |
1491 1490.45 |
1494.95 | 1489 | 375103 |
| 1544 | -1.9 -0.13 % |
24-06-2024 13:15:00 Monday |
1492.7 1490.8 |
1496.9 | 1490.7 | 13734 |
| 1545 | 0.4 0.03 % |
24-06-2024 12:15:00 Monday |
1492.6 1493 |
1495.3 | 1490 | 22847 |
| 1546 | 7.2 0.48 % |
24-06-2024 11:15:00 Monday |
1486 1493.2 |
1494.35 | 1486 | 12666 |
| 1547 | 3.65 0.25 % |
24-06-2024 10:15:00 Monday |
1482.6 1486.25 |
1489.65 | 1480.1 | 52967 |
| 1548 | -29.4 -1.94 % |
24-06-2024 09:15:00 Monday |
1511.95 1482.55 |
1511.95 | 1477.9 | 112987 |
| 1549 | -2.4 -0.16 % |
21-06-2024 15:15:00 Friday |
1525.55 1523.15 |
1528.75 | 1519.35 | 18863 |
| 1550 | -3.55 -0.23 % |
21-06-2024 14:15:00 Friday |
1528.85 1525.3 |
1530.8 | 1512.4 | 80413 |
| 1551 | 8.95 0.59 % |
21-06-2024 13:15:00 Friday |
1520.7 1529.65 |
1532.65 | 1520.15 | 95032 |
| 1552 | -8.85 -0.58 % |
21-06-2024 12:15:00 Friday |
1530 1521.15 |
1531.2 | 1521.15 | 40242 |
| 1553 | -2.05 -0.13 % |
21-06-2024 11:15:00 Friday |
1532.05 1530 |
1532.05 | 1528.5 | 74440 |
| 1554 | 2.2 0.14 % |
21-06-2024 10:15:00 Friday |
1530.1 1532.3 |
1536.3 | 1525.05 | 7303 |
| 1555 | 2.15 0.14 % |
21-06-2024 09:15:00 Friday |
1527.5 1529.65 |
1537 | 1519.75 | 10883 |
| 1556 | 5.1 0.33 % |
20-06-2024 15:15:00 Thursday |
1523.9 1529 |
1529.35 | 1522 | 6403 |
| 1557 | -14 -0.91 % |
20-06-2024 14:15:00 Thursday |
1537.8 1523.8 |
1538.85 | 1522.85 | 79607 |
| 1558 | 2.35 0.15 % |
20-06-2024 13:15:00 Thursday |
1535.65 1538 |
1539 | 1531.2 | 6945 |
| 1559 | 2.4 0.16 % |
20-06-2024 12:15:00 Thursday |
1532 1534.4 |
1539.45 | 1530.45 | 9597 |
| 1560 | 6 0.39 % |
20-06-2024 11:15:00 Thursday |
1526 1532 |
1532 | 1526 | 49010 |
| 1561 | 10.35 0.68 % |
20-06-2024 10:15:00 Thursday |
1514.9 1525.25 |
1529 | 1513 | 17851 |
| 1562 | -25.15 -1.63 % |
20-06-2024 09:15:00 Thursday |
1539.95 1514.8 |
1540.15 | 1513 | 24776 |
| 1563 | 10.95 0.72 % |
19-06-2024 15:15:00 Wednesday |
1524.4 1535.35 |
1537.15 | 1522 | 3547 |
| 1564 | -15.75 -1.02 % |
19-06-2024 14:15:00 Wednesday |
1541 1525.25 |
1547.1 | 1521.45 | 26838 |
| 1565 | 8.8 0.57 % |
19-06-2024 13:15:00 Wednesday |
1531.9 1540.7 |
1542.1 | 1526 | 16537 |
| 1566 | -4.2 -0.27 % |
19-06-2024 12:15:00 Wednesday |
1537 1532.8 |
1540 | 1530 | 5466 |
| 1567 | -6.1 -0.4 % |
19-06-2024 11:15:00 Wednesday |
1541.85 1535.75 |
1541.85 | 1532.25 | 6436 |
| 1568 | -1.3 -0.08 % |
19-06-2024 10:15:00 Wednesday |
1543.2 1541.9 |
1545.75 | 1524.15 | 20983 |
| 1569 | 26.6 1.75 % |
19-06-2024 09:15:00 Wednesday |
1516.7 1543.3 |
1550 | 1513.5 | 60904 |
| 1570 | -3.05 -0.2 % |
18-06-2024 15:15:00 Tuesday |
1507.3 1504.25 |
1508.3 | 1504.25 | 5644 |
| 1571 | -2.95 -0.2 % |
18-06-2024 14:15:00 Tuesday |
1510.95 1508 |
1514 | 1506.6 | 9613 |
| 1572 | 0.05 0 % |
18-06-2024 13:15:00 Tuesday |
1511.95 1512 |
1516.55 | 1509.55 | 10897 |
| 1573 | 1.05 0.07 % |
18-06-2024 12:15:00 Tuesday |
1510.9 1511.95 |
1513.1 | 1507.5 | 5272 |
| 1574 | 3.95 0.26 % |
18-06-2024 11:15:00 Tuesday |
1506.05 1510 |
1512.9 | 1503.7 | 10428 |
| 1575 | 0.9 0.06 % |
18-06-2024 10:15:00 Tuesday |
1504.55 1505.45 |
1510.5 | 1500.5 | 8086 |
| 1576 | 1.5 0.1 % |
18-06-2024 09:15:00 Tuesday |
1503.05 1504.55 |
1512.95 | 1500 | 13779 |
| 1577 | -4.95 -0.33 % |
14-06-2024 15:15:00 Friday |
1505.4 1500.45 |
1506.65 | 1496.8 | 100319 |
| 1578 | 6.1 0.41 % |
14-06-2024 14:15:00 Friday |
1499.1 1505.2 |
1507.5 | 1497.45 | 229705 |
| 1579 | -11.85 -0.78 % |
14-06-2024 13:15:00 Friday |
1510.4 1498.55 |
1510.95 | 1498 | 12844 |
| 1580 | 1.25 0.08 % |
14-06-2024 12:15:00 Friday |
1509.4 1510.65 |
1511 | 1504.2 | 4300 |
| 1581 | -3.45 -0.23 % |
14-06-2024 11:15:00 Friday |
1512.65 1509.2 |
1515.05 | 1507.7 | 12311 |
| 1582 | -0.6 -0.04 % |
14-06-2024 10:15:00 Friday |
1513.1 1512.5 |
1515.75 | 1510.75 | 7663 |
| 1583 | 3.9 0.26 % |
14-06-2024 09:15:00 Friday |
1510 1513.9 |
1514.25 | 1498.35 | 12948 |
| 1584 | -1.2 -0.08 % |
13-06-2024 15:15:00 Thursday |
1507.15 1505.95 |
1508.05 | 1502.3 | 2825 |
| 1585 | 6.8 0.45 % |
13-06-2024 14:15:00 Thursday |
1501.2 1508 |
1509.95 | 1499.55 | 11898 |
| 1586 | 13.05 0.88 % |
13-06-2024 13:15:00 Thursday |
1489 1502.05 |
1503.05 | 1489 | 9366 |
| 1587 | 4.25 0.29 % |
13-06-2024 12:15:00 Thursday |
1484.7 1488.95 |
1490 | 1483.7 | 3037 |
| 1588 | 1.05 0.07 % |
13-06-2024 11:15:00 Thursday |
1483.3 1484.35 |
1487.1 | 1481.25 | 2267 |
| 1589 | -2.2 -0.15 % |
13-06-2024 10:15:00 Thursday |
1486.35 1484.15 |
1488.4 | 1483 | 4646 |
| 1590 | -8.85 -0.59 % |
13-06-2024 09:15:00 Thursday |
1495 1486.15 |
1495 | 1483.75 | 15953 |
| 1591 | -5.2 -0.35 % |
12-06-2024 15:15:00 Wednesday |
1484.9 1479.7 |
1486.2 | 1479.7 | 3694 |
| 1592 | 7.65 0.52 % |
12-06-2024 14:15:00 Wednesday |
1478.4 1486.05 |
1487 | 1478.4 | 12002 |
| 1593 | -1.4 -0.09 % |
12-06-2024 13:15:00 Wednesday |
1478.15 1476.75 |
1482.6 | 1476.05 | 16091 |
| 1594 | -1.15 -0.08 % |
12-06-2024 12:15:00 Wednesday |
1479.4 1478.25 |
1481 | 1474.4 | 6730 |
| 1595 | -3.6 -0.24 % |
12-06-2024 11:15:00 Wednesday |
1483 1479.4 |
1484.85 | 1478.1 | 5288 |
| 1596 | -6.35 -0.43 % |
12-06-2024 10:15:00 Wednesday |
1489.35 1483 |
1490.9 | 1483 | 5524 |
| 1597 | 4.85 0.33 % |
12-06-2024 09:15:00 Wednesday |
1485.15 1490 |
1492 | 1473 | 32643 |
| 1598 | 1.85 0.12 % |
11-06-2024 15:15:00 Tuesday |
1480.15 1482 |
1482 | 1478.55 | 5980 |
| 1599 | -3.75 -0.25 % |
11-06-2024 14:15:00 Tuesday |
1484 1480.25 |
1484.6 | 1480 | 5050 |
| 1600 | 1.25 0.08 % |
11-06-2024 13:15:00 Tuesday |
1483.35 1484.6 |
1490.75 | 1482.5 | 8286 |
| 1601 | 0.6 0.04 % |
11-06-2024 12:15:00 Tuesday |
1483.85 1484.45 |
1486.5 | 1481.7 | 6062 |
| 1602 | -1.8 -0.12 % |
11-06-2024 11:15:00 Tuesday |
1485.3 1483.5 |
1486.45 | 1480.85 | 4884 |
| 1603 | -1.8 -0.12 % |
11-06-2024 10:15:00 Tuesday |
1488.2 1486.4 |
1490 | 1484 | 9090 |
| 1604 | -5.95 -0.4 % |
11-06-2024 09:15:00 Tuesday |
1492.95 1487 |
1492.95 | 1475.15 | 24422 |
| 1605 | -2.95 -0.2 % |
10-06-2024 15:15:00 Monday |
1486.95 1484 |
1488.8 | 1478.5 | 141658 |
| 1606 | -7.05 -0.47 % |
10-06-2024 14:15:00 Monday |
1493.95 1486.9 |
1495.75 | 1483.5 | 329369 |
| 1607 | 3.65 0.24 % |
10-06-2024 13:15:00 Monday |
1490.95 1494.6 |
1496.05 | 1489.55 | 61371 |
| 1608 | -5.3 -0.35 % |
10-06-2024 12:15:00 Monday |
1495.7 1490.4 |
1496.05 | 1490 | 42282 |
| 1609 | 4.15 0.28 % |
10-06-2024 11:15:00 Monday |
1491.4 1495.55 |
1495.7 | 1490 | 18540 |
| 1610 | 1.7 0.11 % |
10-06-2024 10:15:00 Monday |
1488.35 1490.05 |
1495 | 1487.15 | 28870 |
| 1611 | -10.75 -0.72 % |
10-06-2024 09:15:00 Monday |
1500 1489.25 |
1505.1 | 1481.25 | 50748 |
| 1612 | -0.35 -0.02 % |
07-06-2024 15:15:00 Friday |
1493.15 1492.8 |
1494.9 | 1490.05 | 11714 |
| 1613 | 2 0.13 % |
07-06-2024 14:15:00 Friday |
1492 1494 |
1496 | 1488.4 | 75885 |
| 1614 | -0.4 -0.03 % |
07-06-2024 13:15:00 Friday |
1492.45 1492.05 |
1496.05 | 1487.7 | 39358 |
| 1615 | 0.15 0.01 % |
07-06-2024 12:15:00 Friday |
1492.9 1493.05 |
1495.7 | 1490 | 11929 |
| 1616 | 12.25 0.83 % |
07-06-2024 11:15:00 Friday |
1481.45 1493.7 |
1498.5 | 1480.35 | 534227 |
| 1617 | 5.2 0.35 % |
07-06-2024 10:15:00 Friday |
1475.35 1480.55 |
1483.3 | 1469.85 | 12608 |
| 1618 | 0.85 0.06 % |
07-06-2024 09:15:00 Friday |
1474.35 1475.2 |
1481.6 | 1463.75 | 28283 |
| 1619 | -0.95 -0.06 % |
06-06-2024 15:15:00 Thursday |
1482.9 1481.95 |
1482.95 | 1478.2 | 7680 |
| 1620 | 1.35 0.09 % |
06-06-2024 14:15:00 Thursday |
1481.4 1482.75 |
1482.95 | 1471.1 | 8496 |
| 1621 | 4.5 0.3 % |
06-06-2024 13:15:00 Thursday |
1477.65 1482.15 |
1485 | 1477.05 | 18072 |
| 1622 | -2.25 -0.15 % |
06-06-2024 12:15:00 Thursday |
1478.6 1476.35 |
1485.45 | 1474 | 9743 |
| 1623 | -14.25 -0.95 % |
06-06-2024 11:15:00 Thursday |
1493.3 1479.05 |
1495.2 | 1479 | 25611 |
| 1624 | -2.7 -0.18 % |
06-06-2024 10:15:00 Thursday |
1496.7 1494 |
1507.4 | 1493.35 | 14220 |
| 1625 | -4.15 -0.28 % |
06-06-2024 09:15:00 Thursday |
1501.8 1497.65 |
1509.35 | 1486.9 | 16102 |
| 1626 | -8.35 -0.56 % |
05-06-2024 15:15:00 Wednesday |
1500.55 1492.2 |
1501.85 | 1488 | 5887 |
| 1627 | 8.55 0.57 % |
05-06-2024 14:15:00 Wednesday |
1492 1500.55 |
1515.5 | 1482.1 | 68809 |
| 1628 | 27.7 1.89 % |
05-06-2024 13:15:00 Wednesday |
1464.15 1491.85 |
1497.15 | 1464.05 | 35844 |
| 1629 | 20.65 1.43 % |
05-06-2024 12:15:00 Wednesday |
1443.2 1463.85 |
1471 | 1441.1 | 19292 |
| 1630 | 15.5 1.08 % |
05-06-2024 11:15:00 Wednesday |
1429 1444.5 |
1445.3 | 1425.8 | 24269 |
| 1631 | 36.25 2.6 % |
05-06-2024 10:15:00 Wednesday |
1392.75 1429 |
1430 | 1373 | 20349 |
| 1632 | -26.95 -1.9 % |
05-06-2024 09:15:00 Wednesday |
1417.85 1390.9 |
1417.85 | 1375 | 28362 |
| 1633 | 18.9 1.36 % |
04-06-2024 15:15:00 Tuesday |
1390 1408.9 |
1409.45 | 1384.95 | 12246 |
| 1634 | -33.8 -2.37 % |
04-06-2024 14:15:00 Tuesday |
1425 1391.2 |
1425 | 1383.65 | 27960 |
| 1635 | 11.7 0.83 % |
04-06-2024 13:15:00 Tuesday |
1412.6 1424.3 |
1436.8 | 1402.05 | 21316 |
| 1636 | 29.8 2.15 % |
04-06-2024 12:15:00 Tuesday |
1385.1 1414.9 |
1419.6 | 1364.7 | 68152 |
| 1637 | -5.3 -0.38 % |
04-06-2024 11:15:00 Tuesday |
1391.2 1385.9 |
1423 | 1377 | 103340 |
| 1638 | -80.1 -5.45 % |
04-06-2024 10:15:00 Tuesday |
1470.9 1390.8 |
1472.35 | 1380.5 | 64151 |
| 1639 | -53.95 -3.54 % |
04-06-2024 09:15:00 Tuesday |
1523.95 1470 |
1523.95 | 1450.55 | 67399 |
| 1640 | 1.4 0.09 % |
03-06-2024 15:15:00 Monday |
1528.6 1530 |
1535.1 | 1528.2 | 72527 |
| 1641 | -0.15 -0.01 % |
03-06-2024 14:15:00 Monday |
1528.95 1528.8 |
1531.85 | 1524.55 | 183190 |
| 1642 | 3.6 0.24 % |
03-06-2024 13:15:00 Monday |
1526 1529.6 |
1534.35 | 1518.9 | 49627 |
| 1643 | -3.15 -0.21 % |
03-06-2024 12:15:00 Monday |
1528.75 1525.6 |
1529.6 | 1519.35 | 17595 |
| 1644 | 6.2 0.41 % |
03-06-2024 11:15:00 Monday |
1521.25 1527.45 |
1530 | 1521.25 | 26739 |
| 1645 | 3.7 0.24 % |
03-06-2024 10:15:00 Monday |
1517.3 1521 |
1526.15 | 1515.25 | 15867 |
| 1646 | -1.1 -0.07 % |
03-06-2024 09:15:00 Monday |
1518.9 1517.8 |
1526 | 1498.3 | 157831 |
| 1647 | -1.3 -0.09 % |
31-05-2024 15:15:00 Friday |
1462.95 1461.65 |
1469 | 1460.4 | 5160 |
| 1648 | 1.9 0.13 % |
31-05-2024 14:15:00 Friday |
1461.05 1462.95 |
1462.95 | 1449.65 | 43804 |
| 1649 | 9.3 0.64 % |
31-05-2024 13:15:00 Friday |
1450.8 1460.1 |
1461.8 | 1450.8 | 7351 |
| 1650 | 1.75 0.12 % |
31-05-2024 12:15:00 Friday |
1449.05 1450.8 |
1454.1 | 1446.65 | 31171 |
| 1651 | 1.45 0.1 % |
31-05-2024 11:15:00 Friday |
1449.45 1450.9 |
1453.35 | 1448.7 | 7489 |
| 1652 | -0.35 -0.02 % |
31-05-2024 10:15:00 Friday |
1449.35 1449 |
1455.6 | 1447.85 | 7536 |
| 1653 | -0.75 -0.05 % |
31-05-2024 09:15:00 Friday |
1450 1449.25 |
1465.75 | 1449.25 | 21888 |
| 1654 | 8.4 0.58 % |
30-05-2024 15:15:00 Thursday |
1445.1 1453.5 |
1453.5 | 1444.65 | 2017 |
| 1655 | -13.25 -0.91 % |
30-05-2024 14:15:00 Thursday |
1457.85 1444.6 |
1458.7 | 1439.15 | 14439 |
| 1656 | -4 -0.27 % |
30-05-2024 13:15:00 Thursday |
1460.9 1456.9 |
1467 | 1456.9 | 1358 |
| 1657 | 4.95 0.34 % |
30-05-2024 12:15:00 Thursday |
1456.05 1461 |
1468 | 1456.05 | 2279 |
| 1658 | -0.3 -0.02 % |
30-05-2024 11:15:00 Thursday |
1456.55 1456.25 |
1461.15 | 1454 | 3321 |
| 1659 | -6.4 -0.44 % |
30-05-2024 10:15:00 Thursday |
1464 1457.6 |
1469.3 | 1457.35 | 2565 |
| 1660 | 8.95 0.62 % |
30-05-2024 09:15:00 Thursday |
1455.1 1464.05 |
1475.85 | 1455 | 12124 |
| 1661 | 4.05 0.28 % |
29-05-2024 15:15:00 Wednesday |
1460 1464.05 |
1471.15 | 1460 | 16881 |
| 1662 | 1.1 0.08 % |
29-05-2024 14:15:00 Wednesday |
1457.95 1459.05 |
1460 | 1449.95 | 94883 |
| 1663 | 3.35 0.23 % |
29-05-2024 13:15:00 Wednesday |
1454.6 1457.95 |
1458.9 | 1452.45 | 6720 |
| 1664 | -3.65 -0.25 % |
29-05-2024 12:15:00 Wednesday |
1458.25 1454.6 |
1459.55 | 1454 | 5820 |
| 1665 | 10.2 0.7 % |
29-05-2024 11:15:00 Wednesday |
1448.05 1458.25 |
1458.25 | 1442.45 | 8586 |
| 1666 | 6.8 0.47 % |
29-05-2024 10:15:00 Wednesday |
1441.75 1448.55 |
1448.6 | 1439.55 | 6445 |
| 1667 | -8.15 -0.56 % |
29-05-2024 09:15:00 Wednesday |
1450.1 1441.95 |
1467.2 | 1440.1 | 7811 |
| 1668 | -6.85 -0.47 % |
28-05-2024 15:15:00 Tuesday |
1457.85 1451 |
1458.85 | 1451 | 3584 |
| 1669 | -6.9 -0.47 % |
28-05-2024 14:15:00 Tuesday |
1465.55 1458.65 |
1470.6 | 1457.4 | 10416 |
| 1670 | -1.2 -0.08 % |
28-05-2024 13:15:00 Tuesday |
1466.75 1465.55 |
1469.95 | 1462.55 | 3109 |
| 1671 | 3.65 0.25 % |
28-05-2024 12:15:00 Tuesday |
1462.95 1466.6 |
1467 | 1459 | 3894 |
| 1672 | -4.1 -0.28 % |
28-05-2024 11:15:00 Tuesday |
1465.8 1461.7 |
1467.6 | 1458 | 10771 |
| 1673 | 1.5 0.1 % |
28-05-2024 10:15:00 Tuesday |
1464.3 1465.8 |
1473.75 | 1463.25 | 11198 |
| 1674 | -4.9 -0.33 % |
28-05-2024 09:15:00 Tuesday |
1466 1461.1 |
1478.4 | 1457.4 | 29101 |
| 1675 | -3.95 -0.27 % |
27-05-2024 15:15:00 Monday |
1466.45 1462.5 |
1468.05 | 1458.25 | 36857 |
| 1676 | -6 -0.41 % |
27-05-2024 14:15:00 Monday |
1472.55 1466.55 |
1476.05 | 1459.65 | 149424 |
| 1677 | 1.7 0.12 % |
27-05-2024 13:15:00 Monday |
1470.3 1472 |
1474 | 1469.8 | 15368 |
| 1678 | 3.8 0.26 % |
27-05-2024 12:15:00 Monday |
1467.05 1470.85 |
1473.75 | 1465.4 | 58777 |
| 1679 | 8.7 0.6 % |
27-05-2024 11:15:00 Monday |
1458.4 1467.1 |
1468.85 | 1455.35 | 24659 |
| 1680 | 3 0.21 % |
27-05-2024 10:15:00 Monday |
1455.65 1458.65 |
1461.85 | 1454.7 | 15816 |
| 1681 | 9.8 0.68 % |
27-05-2024 09:15:00 Monday |
1445.85 1455.65 |
1458.85 | 1441.5 | 36088 |
| 1682 | -0.55 -0.04 % |
24-05-2024 15:15:00 Friday |
1441.75 1441.2 |
1444 | 1439.1 | 11287 |
| 1683 | 0.25 0.02 % |
24-05-2024 14:15:00 Friday |
1441.45 1441.7 |
1446 | 1439.15 | 48222 |
| 1684 | 1.5 0.1 % |
24-05-2024 13:15:00 Friday |
1439.95 1441.45 |
1442.2 | 1439.4 | 27219 |
| 1685 | 0.15 0.01 % |
24-05-2024 12:15:00 Friday |
1441.1 1441.25 |
1442.7 | 1439.45 | 9450 |
| 1686 | 5.75 0.4 % |
24-05-2024 11:15:00 Friday |
1434.95 1440.7 |
1441 | 1434.95 | 4231 |
| 1687 | 5.4 0.38 % |
24-05-2024 10:15:00 Friday |
1428.6 1434 |
1435.45 | 1428 | 8362 |
| 1688 | -12.3 -0.85 % |
24-05-2024 09:15:00 Friday |
1440.8 1428.5 |
1447.5 | 1428.5 | 13017 |
| 1689 | 1.2 0.08 % |
23-05-2024 15:15:00 Thursday |
1440.8 1442 |
1442 | 1436.15 | 7070 |
| 1690 | -5.95 -0.41 % |
23-05-2024 14:15:00 Thursday |
1447 1441.05 |
1450 | 1440.15 | 22441 |
| 1691 | 12 0.84 % |
23-05-2024 13:15:00 Thursday |
1435 1447 |
1451.25 | 1434.25 | 23756 |
| 1692 | 5.1 0.36 % |
23-05-2024 12:15:00 Thursday |
1429.85 1434.95 |
1442.45 | 1429.85 | 27450 |
| 1693 | 9.8 0.69 % |
23-05-2024 11:15:00 Thursday |
1419.5 1429.3 |
1430 | 1416.5 | 733415 |
| 1694 | 1.85 0.13 % |
23-05-2024 10:15:00 Thursday |
1418.45 1420.3 |
1423.8 | 1417.65 | 10850 |
| 1695 | 14.1 1 % |
23-05-2024 09:15:00 Thursday |
1406.05 1420.15 |
1422.05 | 1406.05 | 33075 |
| 1696 | 6.55 0.47 % |
22-05-2024 15:15:00 Wednesday |
1406.95 1413.5 |
1418.15 | 1406.8 | 9280 |
| 1697 | 6.3 0.45 % |
22-05-2024 14:15:00 Wednesday |
1401.65 1407.95 |
1407.95 | 1392 | 11461 |
| 1698 | 1.4 0.1 % |
22-05-2024 13:15:00 Wednesday |
1400.2 1401.6 |
1407 | 1400.05 | 5315 |
| 1699 | -1.05 -0.07 % |
22-05-2024 12:15:00 Wednesday |
1401.8 1400.75 |
1402.25 | 1399.9 | 2708 |
| 1700 | -0.8 -0.06 % |
22-05-2024 11:15:00 Wednesday |
1401.2 1400.4 |
1405.2 | 1399.85 | 7067 |
| 1701 | -1.5 -0.11 % |
22-05-2024 10:15:00 Wednesday |
1402.95 1401.45 |
1404 | 1399.65 | 4909 |
| 1702 | -4.7 -0.33 % |
22-05-2024 09:15:00 Wednesday |
1406.15 1401.45 |
1407.15 | 1397.25 | 10187 |
| 1703 | -1.8 -0.13 % |
21-05-2024 15:15:00 Tuesday |
1405.3 1403.5 |
1406.55 | 1402 | 5132 |
| 1704 | -7.1 -0.5 % |
21-05-2024 14:15:00 Tuesday |
1411.75 1404.65 |
1412.75 | 1404.65 | 7275 |
| 1705 | -2.9 -0.2 % |
21-05-2024 13:15:00 Tuesday |
1414.9 1412 |
1416 | 1410.7 | 5246 |
| 1706 | 3.8 0.27 % |
21-05-2024 12:15:00 Tuesday |
1411.1 1414.9 |
1415.75 | 1409.65 | 5860 |
| 1707 | 1.4 0.1 % |
21-05-2024 11:15:00 Tuesday |
1409.7 1411.1 |
1412 | 1409 | 5456 |
| 1708 | -1.4 -0.1 % |
21-05-2024 10:15:00 Tuesday |
1411.4 1410 |
1413.4 | 1408 | 4450 |
| 1709 | -5 -0.35 % |
21-05-2024 09:15:00 Tuesday |
1417.05 1412.05 |
1420.5 | 1410 | 11238 |
| 1710 | -1 -0.07 % |
18-05-2024 12:15:00 Saturday |
1417 1416 |
1418.55 | 1416 | 192 |
| 1711 | -1.75 -0.12 % |
18-05-2024 11:15:00 Saturday |
1419.4 1417.65 |
1423.95 | 1417 | 248 |
| 1712 | 3.5 0.25 % |
18-05-2024 09:15:00 Saturday |
1415.9 1419.4 |
1421.95 | 1415 | 1422 |
| 1713 | 1.9 0.13 % |
17-05-2024 15:15:00 Friday |
1414 1415.9 |
1417.35 | 1413.85 | 10771 |
| 1714 | 6.45 0.46 % |
17-05-2024 14:15:00 Friday |
1408.55 1415 |
1415 | 1406.55 | 59542 |
| 1715 | 1.25 0.09 % |
17-05-2024 13:15:00 Friday |
1407.7 1408.95 |
1412.15 | 1405.85 | 32259 |
| 1716 | 2.9 0.21 % |
17-05-2024 12:15:00 Friday |
1404.8 1407.7 |
1409.5 | 1404.8 | 1882 |
| 1717 | -8.45 -0.6 % |
17-05-2024 11:15:00 Friday |
1412.55 1404.1 |
1412.55 | 1403.95 | 4022 |
| 1718 | 10.95 0.78 % |
17-05-2024 10:15:00 Friday |
1401.6 1412.55 |
1412.55 | 1398.5 | 22589 |
| 1719 | -2.8 -0.2 % |
17-05-2024 09:15:00 Friday |
1405.1 1402.3 |
1409.15 | 1395.05 | 13276 |
| 1720 | -0.7 -0.05 % |
16-05-2024 15:15:00 Thursday |
1410 1409.3 |
1411.95 | 1409 | 4480 |
| 1721 | 22.65 1.63 % |
16-05-2024 14:15:00 Thursday |
1387.35 1410 |
1410.05 | 1386.05 | 8760 |
| 1722 | -13.7 -0.98 % |
16-05-2024 13:15:00 Thursday |
1401.1 1387.4 |
1401.1 | 1386 | 17152 |
| 1723 | -7.75 -0.55 % |
16-05-2024 12:15:00 Thursday |
1408.75 1401 |
1410 | 1398.5 | 7447 |
| 1724 | 5.65 0.4 % |
16-05-2024 11:15:00 Thursday |
1402.3 1407.95 |
1408.15 | 1398.6 | 47507 |
| 1725 | -10.05 -0.71 % |
16-05-2024 10:15:00 Thursday |
1411.65 1401.6 |
1412.1 | 1399.95 | 11743 |
| 1726 | -8.2 -0.58 % |
16-05-2024 09:15:00 Thursday |
1420 1411.8 |
1424.8 | 1407.05 | 11548 |
| 1727 | -0.35 -0.02 % |
15-05-2024 15:15:00 Wednesday |
1419.2 1418.85 |
1419.45 | 1414.4 | 1065 |
| 1728 | 6.7 0.47 % |
15-05-2024 14:15:00 Wednesday |
1410.55 1417.25 |
1420 | 1408.5 | 5655 |
| 1729 | -4.15 -0.29 % |
15-05-2024 13:15:00 Wednesday |
1414.9 1410.75 |
1416.5 | 1407.75 | 3460 |
| 1730 | 0.4 0.03 % |
15-05-2024 12:15:00 Wednesday |
1415.15 1415.55 |
1417.65 | 1414 | 1509 |
| 1731 | -3 -0.21 % |
15-05-2024 11:15:00 Wednesday |
1418.9 1415.9 |
1421.2 | 1412.1 | 3046 |
| 1732 | 3.1 0.22 % |
15-05-2024 10:15:00 Wednesday |
1415 1418.1 |
1420.15 | 1412.45 | 1897 |
| 1733 | -3.95 -0.28 % |
15-05-2024 09:15:00 Wednesday |
1419.45 1415.5 |
1429.7 | 1415.5 | 7356 |
| 1734 | 2.15 0.15 % |
14-05-2024 15:15:00 Tuesday |
1420 1422.15 |
1422.15 | 1419.5 | 2429 |
| 1735 | 0 0 % |
14-05-2024 14:15:00 Tuesday |
1420 1420 |
1425.75 | 1418.5 | 2177 |
| 1736 | -1.05 -0.07 % |
14-05-2024 13:15:00 Tuesday |
1422.55 1421.5 |
1423.2 | 1419.6 | 618 |
| 1737 | 9.05 0.64 % |
14-05-2024 12:15:00 Tuesday |
1413.45 1422.5 |
1429 | 1411.35 | 3428 |
| 1738 | -0.3 -0.02 % |
14-05-2024 11:15:00 Tuesday |
1415.25 1414.95 |
1415.5 | 1410 | 2425 |
| 1739 | 5 0.35 % |
14-05-2024 10:15:00 Tuesday |
1410.25 1415.25 |
1416.7 | 1408.95 | 2004 |
| 1740 | 2.1 0.15 % |
14-05-2024 09:15:00 Tuesday |
1408.45 1410.55 |
1416 | 1402.8 | 10934 |
| 1741 | 1.2 0.09 % |
13-05-2024 15:15:00 Monday |
1406.3 1407.5 |
1409 | 1404.1 | 2272 |
| 1742 | 6.8 0.49 % |
13-05-2024 14:15:00 Monday |
1399.6 1406.4 |
1409 | 1398.8 | 136418 |
| 1743 | 5.35 0.38 % |
13-05-2024 13:15:00 Monday |
1394.05 1399.4 |
1405.05 | 1379 | 6930 |
| 1744 | 6.85 0.49 % |
13-05-2024 12:15:00 Monday |
1386.7 1393.55 |
1394.3 | 1386.35 | 3663 |
| 1745 | -0.75 -0.05 % |
13-05-2024 11:15:00 Monday |
1387 1386.25 |
1393.75 | 1384.05 | 7580 |
| 1746 | 0.75 0.05 % |
13-05-2024 10:15:00 Monday |
1385.75 1386.5 |
1389.7 | 1379.3 | 12042 |
| 1747 | -28.55 -2.02 % |
13-05-2024 09:15:00 Monday |
1414 1385.45 |
1414 | 1377.35 | 16003 |
| 1748 | 1.15 0.08 % |
10-05-2024 15:15:00 Friday |
1409.55 1410.7 |
1412.9 | 1409.1 | 4361 |
| 1749 | 3.55 0.25 % |
10-05-2024 14:15:00 Friday |
1406.45 1410 |
1414.05 | 1405.25 | 70168 |
| 1750 | 1.05 0.07 % |
10-05-2024 13:15:00 Friday |
1405.8 1406.85 |
1412.4 | 1404.05 | 11840 |
| 1751 | -7.55 -0.53 % |
10-05-2024 12:15:00 Friday |
1411.6 1404.05 |
1413 | 1403.95 | 8683 |
| 1752 | -3.6 -0.25 % |
10-05-2024 11:15:00 Friday |
1415.45 1411.85 |
1418.25 | 1410.6 | 14568 |
| 1753 | -2.55 -0.18 % |
10-05-2024 10:15:00 Friday |
1418 1415.45 |
1418.35 | 1410.4 | 14466 |
| 1754 | 15.65 1.12 % |
10-05-2024 09:15:00 Friday |
1403.45 1419.1 |
1424 | 1395 | 29939 |
| 1755 | 2.4 0.17 % |
09-05-2024 15:15:00 Thursday |
1402 1404.4 |
1404.4 | 1400.15 | 4797 |
| 1756 | -2.35 -0.17 % |
09-05-2024 14:15:00 Thursday |
1404.25 1401.9 |
1405.45 | 1393.55 | 18845 |
| 1757 | -1.3 -0.09 % |
09-05-2024 13:15:00 Thursday |
1406.9 1405.6 |
1410.5 | 1402.2 | 9922 |
| 1758 | -15.9 -1.12 % |
09-05-2024 12:15:00 Thursday |
1424.95 1409.05 |
1425.35 | 1406.3 | 11008 |
| 1759 | 0.2 0.01 % |
09-05-2024 11:15:00 Thursday |
1425 1425.2 |
1427.5 | 1421.1 | 5291 |
| 1760 | -20.65 -1.43 % |
09-05-2024 10:15:00 Thursday |
1445 1424.35 |
1445 | 1424.35 | 8897 |
| 1761 | -5 -0.34 % |
09-05-2024 09:15:00 Thursday |
1450 1445 |
1455.65 | 1445 | 7059 |
| 1762 | 3.4 0.24 % |
08-05-2024 15:15:00 Wednesday |
1443.7 1447.1 |
1447.1 | 1441.65 | 2627 |
| 1763 | 4.15 0.29 % |
08-05-2024 14:15:00 Wednesday |
1439.85 1444 |
1445.5 | 1436.5 | 13843 |
| 1764 | -2.95 -0.2 % |
08-05-2024 13:15:00 Wednesday |
1443.4 1440.45 |
1445.5 | 1439.15 | 7529 |
| 1765 | 0 0 % |
08-05-2024 12:15:00 Wednesday |
1442 1442 |
1445 | 1439 | 7861 |
| 1766 | 4.3 0.3 % |
08-05-2024 11:15:00 Wednesday |
1437.2 1441.5 |
1445.55 | 1437 | 15546 |
| 1767 | -7.15 -0.5 % |
08-05-2024 10:15:00 Wednesday |
1444.35 1437.2 |
1446.2 | 1431.3 | 7909 |
| 1768 | -8.5 -0.58 % |
08-05-2024 09:15:00 Wednesday |
1453.4 1444.9 |
1453.4 | 1433 | 19452 |
| 1769 | 2.3 0.16 % |
07-05-2024 15:15:00 Tuesday |
1452.3 1454.6 |
1455 | 1451.3 | 3079 |
| 1770 | -10 -0.68 % |
07-05-2024 14:15:00 Tuesday |
1462.3 1452.3 |
1463 | 1447.85 | 9231 |
| 1771 | 6.95 0.48 % |
07-05-2024 13:15:00 Tuesday |
1455.2 1462.15 |
1467.7 | 1455 | 4189 |
| 1772 | -7.5 -0.51 % |
07-05-2024 12:15:00 Tuesday |
1463 1455.5 |
1464.55 | 1455.5 | 13692 |
| 1773 | -5.65 -0.38 % |
07-05-2024 11:15:00 Tuesday |
1467.65 1462 |
1470.05 | 1460 | 13299 |
| 1774 | -18.05 -1.21 % |
07-05-2024 10:15:00 Tuesday |
1486.05 1468 |
1486.8 | 1467.8 | 9026 |
| 1775 | -9.1 -0.61 % |
07-05-2024 09:15:00 Tuesday |
1495.9 1486.8 |
1502.65 | 1485 | 5559 |
| 1776 | -2.25 -0.15 % |
06-05-2024 15:15:00 Monday |
1497.85 1495.6 |
1500.55 | 1495.6 | 3959 |
| 1777 | 4.95 0.33 % |
06-05-2024 14:15:00 Monday |
1493.1 1498.05 |
1500.65 | 1490.45 | 12364 |
| 1778 | 3.35 0.22 % |
06-05-2024 13:15:00 Monday |
1490 1493.35 |
1495.3 | 1487.35 | 2628 |
| 1779 | -10.95 -0.73 % |
06-05-2024 12:15:00 Monday |
1500.95 1490 |
1501.1 | 1490 | 3805 |
| 1780 | -2.75 -0.18 % |
06-05-2024 11:15:00 Monday |
1503.9 1501.15 |
1506 | 1500.35 | 10896 |
| 1781 | 2.8 0.19 % |
06-05-2024 10:15:00 Monday |
1500.85 1503.65 |
1510.05 | 1500.35 | 9594 |
| 1782 | 9.6 0.64 % |
06-05-2024 09:15:00 Monday |
1491.25 1500.85 |
1507.5 | 1480.6 | 28327 |
| 1783 | -1 -0.07 % |
03-05-2024 15:15:00 Friday |
1484 1483 |
1485.05 | 1479.3 | 6880 |
| 1784 | -0.3 -0.02 % |
03-05-2024 14:15:00 Friday |
1484.3 1484 |
1487.6 | 1480 | 8266 |
| 1785 | 5.5 0.37 % |
03-05-2024 13:15:00 Friday |
1478.8 1484.3 |
1485.85 | 1473.35 | 8658 |
| 1786 | -8 -0.54 % |
03-05-2024 12:15:00 Friday |
1486.8 1478.8 |
1495.25 | 1477.55 | 9317 |
| 1787 | -17.65 -1.17 % |
03-05-2024 11:15:00 Friday |
1505.3 1487.65 |
1505.6 | 1482.65 | 17602 |
| 1788 | -0.25 -0.02 % |
03-05-2024 10:15:00 Friday |
1505.95 1505.7 |
1514.2 | 1502.25 | 12130 |
| 1789 | -11.75 -0.77 % |
03-05-2024 09:15:00 Friday |
1518 1506.25 |
1518 | 1504.15 | 12955 |
| 1790 | 1.7 0.11 % |
02-05-2024 15:15:00 Thursday |
1503.5 1505.2 |
1507 | 1503.5 | 1732 |
| 1791 | 1.45 0.1 % |
02-05-2024 14:15:00 Thursday |
1502.9 1504.35 |
1507 | 1501 | 3375 |
| 1792 | 1.95 0.13 % |
02-05-2024 13:15:00 Thursday |
1502.35 1504.3 |
1507.4 | 1502.35 | 1536 |
| 1793 | 1.7 0.11 % |
02-05-2024 12:15:00 Thursday |
1502.9 1504.6 |
1506.25 | 1501 | 1172 |
| 1794 | -3.55 -0.24 % |
02-05-2024 11:15:00 Thursday |
1506.45 1502.9 |
1507.8 | 1500.05 | 3063 |
| 1795 | -5.4 -0.36 % |
02-05-2024 10:15:00 Thursday |
1513.1 1507.7 |
1515.05 | 1507 | 1970 |
| 1796 | 3.25 0.22 % |
02-05-2024 09:15:00 Thursday |
1510 1513.25 |
1521 | 1506.95 | 10754 |
| 1797 | -8.85 -0.58 % |
30-04-2024 15:15:00 Tuesday |
1517.85 1509 |
1517.85 | 1507.3 | 5087 |
| 1798 | -13.9 -0.91 % |
30-04-2024 14:15:00 Tuesday |
1530.95 1517.05 |
1536.9 | 1515 | 52191 |
| 1799 | 22.75 1.51 % |
30-04-2024 13:15:00 Tuesday |
1507.4 1530.15 |
1530.95 | 1503.9 | 39352 |
| 1800 | 7.5 0.5 % |
30-04-2024 12:15:00 Tuesday |
1499.3 1506.8 |
1511 | 1497.7 | 121323 |
| 1801 | -2.55 -0.17 % |
30-04-2024 11:15:00 Tuesday |
1501.15 1498.6 |
1502 | 1496 | 4645 |
| 1802 | 2.5 0.17 % |
30-04-2024 10:15:00 Tuesday |
1498.5 1501 |
1504.5 | 1494 | 11599 |
| 1803 | 1.4 0.09 % |
30-04-2024 09:15:00 Tuesday |
1496.25 1497.65 |
1504 | 1490 | 38340 |
| 1804 | 3.2 0.22 % |
29-04-2024 15:15:00 Monday |
1486.7 1489.9 |
1490 | 1485.4 | 4641 |
| 1805 | 3.25 0.22 % |
29-04-2024 14:15:00 Monday |
1483.7 1486.95 |
1490.45 | 1479 | 17080 |
| 1806 | 9.7 0.66 % |
29-04-2024 13:15:00 Monday |
1474 1483.7 |
1487.7 | 1474 | 22403 |
| 1807 | -9.5 -0.64 % |
29-04-2024 12:15:00 Monday |
1484 1474.5 |
1484.05 | 1474.4 | 16261 |
| 1808 | 4.3 0.29 % |
29-04-2024 11:15:00 Monday |
1479 1483.3 |
1486 | 1478.75 | 15907 |
| 1809 | 5 0.34 % |
29-04-2024 10:15:00 Monday |
1475 1480 |
1485 | 1473.7 | 17795 |
| 1810 | 25.4 1.75 % |
29-04-2024 09:15:00 Monday |
1452.6 1478 |
1481.35 | 1450.4 | 18910 |
| 1811 | 0.45 0.03 % |
26-04-2024 15:15:00 Friday |
1449.55 1450 |
1451.7 | 1445 | 22396 |
| 1812 | -4.9 -0.34 % |
26-04-2024 14:15:00 Friday |
1454.45 1449.55 |
1456.35 | 1442.65 | 83811 |
| 1813 | -16.85 -1.15 % |
26-04-2024 13:15:00 Friday |
1471.3 1454.45 |
1471.6 | 1450.25 | 71901 |
| 1814 | -5.55 -0.38 % |
26-04-2024 12:15:00 Friday |
1476.5 1470.95 |
1478.85 | 1468.8 | 11997 |
| 1815 | 9.15 0.62 % |
26-04-2024 11:15:00 Friday |
1467.1 1476.25 |
1480.85 | 1466.4 | 20509 |
| 1816 | -13.85 -0.93 % |
26-04-2024 10:15:00 Friday |
1482 1468.15 |
1485.6 | 1467.25 | 31890 |
| 1817 | -27.7 -1.83 % |
26-04-2024 09:15:00 Friday |
1510.9 1483.2 |
1519.45 | 1480.85 | 71351 |
| 1818 | -0.55 -0.04 % |
25-04-2024 15:15:00 Thursday |
1496.5 1495.95 |
1498.95 | 1493.9 | 3094 |
| 1819 | 2.8 0.19 % |
25-04-2024 14:15:00 Thursday |
1492.2 1495 |
1499 | 1491.05 | 12518 |
| 1820 | 4 0.27 % |
25-04-2024 13:15:00 Thursday |
1488 1492 |
1492.65 | 1484.05 | 7997 |
| 1821 | 2.3 0.15 % |
25-04-2024 12:15:00 Thursday |
1484.4 1486.7 |
1488 | 1478.8 | 4418 |
| 1822 | 4.7 0.32 % |
25-04-2024 11:15:00 Thursday |
1480.65 1485.35 |
1488.35 | 1478.7 | 6802 |
| 1823 | -4.7 -0.32 % |
25-04-2024 10:15:00 Thursday |
1486.9 1482.2 |
1490.8 | 1474.2 | 16858 |
| 1824 | 3.45 0.23 % |
25-04-2024 09:15:00 Thursday |
1483.45 1486.9 |
1487 | 1471.3 | 12926 |
| 1825 | -1.3 -0.09 % |
24-04-2024 15:15:00 Wednesday |
1476.3 1475 |
1476.55 | 1473 | 885 |
| 1826 | -1.3 -0.09 % |
24-04-2024 14:15:00 Wednesday |
1476.5 1475.2 |
1478.7 | 1470.4 | 3694 |
| 1827 | -1.9 -0.13 % |
24-04-2024 13:15:00 Wednesday |
1477.25 1475.35 |
1478.65 | 1474.7 | 1340 |
| 1828 | -1 -0.07 % |
24-04-2024 12:15:00 Wednesday |
1478.2 1477.2 |
1483.6 | 1477.2 | 1266 |
| 1829 | 2.05 0.14 % |
24-04-2024 11:15:00 Wednesday |
1476.05 1478.1 |
1481 | 1475 | 2172 |
| 1830 | 7.85 0.53 % |
24-04-2024 10:15:00 Wednesday |
1469.35 1477.2 |
1479 | 1468.9 | 3258 |
| 1831 | -6.15 -0.42 % |
24-04-2024 09:15:00 Wednesday |
1475.05 1468.9 |
1477.45 | 1462.85 | 7665 |
| 1832 | -2.4 -0.16 % |
23-04-2024 15:15:00 Tuesday |
1475.4 1473 |
1475.95 | 1470.65 | 1259 |
| 1833 | -1.5 -0.1 % |
23-04-2024 14:15:00 Tuesday |
1476.85 1475.35 |
1479 | 1474.4 | 1663 |
| 1834 | -1.7 -0.11 % |
23-04-2024 13:15:00 Tuesday |
1478.4 1476.7 |
1479.45 | 1474.35 | 1199 |
| 1835 | -1.4 -0.09 % |
23-04-2024 12:15:00 Tuesday |
1479 1477.6 |
1482.15 | 1477.6 | 1928 |
| 1836 | 3.15 0.21 % |
23-04-2024 11:15:00 Tuesday |
1476 1479.15 |
1479.4 | 1475.25 | 2008 |
| 1837 | -2.45 -0.17 % |
23-04-2024 10:15:00 Tuesday |
1481.6 1479.15 |
1482 | 1473.35 | 3493 |
| 1838 | -4.75 -0.32 % |
23-04-2024 09:15:00 Tuesday |
1486.75 1482 |
1486.75 | 1474 | 3635 |
| 1839 | 3.85 0.26 % |
22-04-2024 15:15:00 Monday |
1479.8 1483.65 |
1483.75 | 1478.15 | 4404 |
| 1840 | 8.8 0.6 % |
22-04-2024 14:15:00 Monday |
1471 1479.8 |
1481.25 | 1470.7 | 64319 |
| 1841 | -5.4 -0.37 % |
22-04-2024 13:15:00 Monday |
1477.05 1471.65 |
1482.35 | 1470.7 | 13357 |
| 1842 | -7.75 -0.52 % |
22-04-2024 12:15:00 Monday |
1484.2 1476.45 |
1486.15 | 1475.25 | 11493 |
| 1843 | -4.95 -0.33 % |
22-04-2024 11:15:00 Monday |
1489.9 1484.95 |
1491.45 | 1484.1 | 4490 |
| 1844 | -1.4 -0.09 % |
22-04-2024 10:15:00 Monday |
1492.4 1491 |
1492.85 | 1483.6 | 8114 |
| 1845 | -6.9 -0.46 % |
22-04-2024 09:15:00 Monday |
1498.55 1491.65 |
1500.35 | 1490 | 13298 |
| 1846 | 2.3 0.16 % |
19-04-2024 15:15:00 Friday |
1483.5 1485.8 |
1485.8 | 1478.25 | 2511 |
| 1847 | -3.65 -0.25 % |
19-04-2024 14:15:00 Friday |
1488.05 1484.4 |
1489.7 | 1479.75 | 83649 |
| 1848 | 1.95 0.13 % |
19-04-2024 13:15:00 Friday |
1485.5 1487.45 |
1490 | 1475.45 | 29077 |
| 1849 | 22.65 1.55 % |
19-04-2024 12:15:00 Friday |
1463.75 1486.4 |
1486.4 | 1463.75 | 5163 |
| 1850 | 10.3 0.71 % |
19-04-2024 11:15:00 Friday |
1453.15 1463.45 |
1463.45 | 1452.65 | 2012 |
| 1851 | 1.55 0.11 % |
19-04-2024 10:15:00 Friday |
1453.75 1455.3 |
1459.6 | 1450.35 | 4015 |
| 1852 | 2.75 0.19 % |
19-04-2024 09:15:00 Friday |
1450.25 1453 |
1466.6 | 1444.8 | 13346 |
| 1853 | 7.7 0.52 % |
18-04-2024 15:15:00 Thursday |
1474.1 1481.8 |
1482.5 | 1472 | 5255 |
| 1854 | -8.25 -0.56 % |
18-04-2024 14:15:00 Thursday |
1480.4 1472.15 |
1483 | 1469 | 3519 |
| 1855 | -8.35 -0.56 % |
18-04-2024 13:15:00 Thursday |
1490.8 1482.45 |
1492.05 | 1480.35 | 2396 |
| 1856 | -0.35 -0.02 % |
18-04-2024 12:15:00 Thursday |
1491.85 1491.5 |
1495 | 1489.6 | 6682 |
| 1857 | -10.45 -0.7 % |
18-04-2024 11:15:00 Thursday |
1503.45 1493 |
1503.45 | 1493 | 1169 |
| 1858 | -0.7 -0.05 % |
18-04-2024 10:15:00 Thursday |
1503.7 1503 |
1503.7 | 1495 | 1976 |
| 1859 | -7.2 -0.48 % |
18-04-2024 09:15:00 Thursday |
1510.95 1503.75 |
1510.95 | 1498.25 | 5514 |
| 1860 | 2.5 0.17 % |
16-04-2024 15:15:00 Tuesday |
1490 1492.5 |
1494.7 | 1490 | 3800 |
| 1861 | -8.8 -0.59 % |
16-04-2024 14:15:00 Tuesday |
1498.8 1490 |
1498.8 | 1488 | 8786 |
| 1862 | 2.85 0.19 % |
16-04-2024 13:15:00 Tuesday |
1495 1497.85 |
1501.7 | 1495 | 4341 |
| 1863 | -3 -0.2 % |
16-04-2024 12:15:00 Tuesday |
1501 1498 |
1502.35 | 1498 | 2631 |
| 1864 | -8.45 -0.56 % |
16-04-2024 11:15:00 Tuesday |
1510.25 1501.8 |
1510.6 | 1499.6 | 4323 |
| 1865 | -3.6 -0.24 % |
16-04-2024 10:15:00 Tuesday |
1513.85 1510.25 |
1515.8 | 1509.3 | 3129 |
| 1866 | -7.75 -0.51 % |
16-04-2024 09:15:00 Tuesday |
1521.65 1513.9 |
1530.05 | 1504.6 | 25722 |
| 1867 | -4 -0.26 % |
15-04-2024 15:15:00 Monday |
1542.05 1538.05 |
1542.45 | 1537.65 | 13444 |
| 1868 | -4.1 -0.27 % |
15-04-2024 14:15:00 Monday |
1545.35 1541.25 |
1546.55 | 1534 | 71723 |
| 1869 | 0 0 % |
15-04-2024 13:15:00 Monday |
1545.35 1545.35 |
1547.3 | 1542.85 | 1985 |
| 1870 | -1.5 -0.1 % |
15-04-2024 12:15:00 Monday |
1546.85 1545.35 |
1549.5 | 1543.75 | 2896 |
| 1871 | 3 0.19 % |
15-04-2024 11:15:00 Monday |
1543 1546 |
1547.35 | 1543 | 2603 |
| 1872 | 1.15 0.07 % |
15-04-2024 10:15:00 Monday |
1544.25 1545.4 |
1548.8 | 1542.35 | 4981 |
| 1873 | 18.5 1.21 % |
15-04-2024 09:15:00 Monday |
1524.75 1543.25 |
1556.05 | 1524.75 | 19766 |
| 1874 | -5.8 -0.37 % |
12-04-2024 15:15:00 Friday |
1555.8 1550 |
1556.85 | 1550 | 3138 |
| 1875 | 7.5 0.48 % |
12-04-2024 14:15:00 Friday |
1549.05 1556.55 |
1558.55 | 1547.6 | 48746 |
| 1876 | -10.25 -0.66 % |
12-04-2024 13:15:00 Friday |
1558.85 1548.6 |
1558.95 | 1547.8 | 29895 |
| 1877 | -2.75 -0.18 % |
12-04-2024 12:15:00 Friday |
1560.75 1558 |
1562 | 1553 | 14149 |
| 1878 | 2 0.13 % |
12-04-2024 11:15:00 Friday |
1559 1561 |
1562.65 | 1557.95 | 2530 |
| 1879 | 5.35 0.34 % |
12-04-2024 10:15:00 Friday |
1553.7 1559.05 |
1562.95 | 1551.6 | 2157 |
| 1880 | 9.7 0.63 % |
12-04-2024 09:15:00 Friday |
1543.75 1553.45 |
1559.6 | 1543.7 | 8411 |
| 1881 | -2.6 -0.17 % |
10-04-2024 15:15:00 Wednesday |
1550.35 1547.75 |
1550.6 | 1547.7 | 1009 |
| 1882 | -3.35 -0.22 % |
10-04-2024 14:15:00 Wednesday |
1552.9 1549.55 |
1558.85 | 1549.55 | 5407 |
| 1883 | -6.15 -0.39 % |
10-04-2024 13:15:00 Wednesday |
1558.8 1552.65 |
1562.45 | 1551.55 | 2975 |
| 1884 | -0.65 -0.04 % |
10-04-2024 12:15:00 Wednesday |
1559.45 1558.8 |
1560.05 | 1556.1 | 1012 |
| 1885 | -0.1 -0.01 % |
10-04-2024 11:15:00 Wednesday |
1558.55 1558.45 |
1560.3 | 1557.05 | 920 |
| 1886 | -4.3 -0.28 % |
10-04-2024 10:15:00 Wednesday |
1562.85 1558.55 |
1563 | 1557.5 | 2178 |
| 1887 | -1.35 -0.09 % |
10-04-2024 09:15:00 Wednesday |
1563.15 1561.8 |
1566.15 | 1554.1 | 2922 |
| 1888 | -0.8 -0.05 % |
09-04-2024 15:15:00 Tuesday |
1552.2 1551.4 |
1557.15 | 1551.4 | 2190 |
| 1889 | 9.8 0.64 % |
09-04-2024 14:15:00 Tuesday |
1542.4 1552.2 |
1554.4 | 1540.8 | 2329 |
| 1890 | -17.25 -1.1 % |
09-04-2024 13:15:00 Tuesday |
1561.55 1544.3 |
1561.85 | 1542.3 | 5181 |
| 1891 | -6.4 -0.41 % |
09-04-2024 12:15:00 Tuesday |
1567.55 1561.15 |
1568 | 1560.05 | 3410 |
| 1892 | 1.2 0.08 % |
09-04-2024 11:15:00 Tuesday |
1566.35 1567.55 |
1570 | 1565.5 | 3073 |
| 1893 | -4.45 -0.28 % |
09-04-2024 10:15:00 Tuesday |
1571.45 1567 |
1574.6 | 1565.8 | 6292 |
| 1894 | 0.1 0.01 % |
09-04-2024 09:15:00 Tuesday |
1571.95 1572.05 |
1573.6 | 1564.15 | 12516 |
| 1895 | 1.4 0.09 % |
08-04-2024 15:15:00 Monday |
1566.7 1568.1 |
1568.65 | 1566.1 | 5981 |
| 1896 | -0.25 -0.02 % |
08-04-2024 14:15:00 Monday |
1567.7 1567.45 |
1572.15 | 1565.7 | 96400 |
| 1897 | 3.9 0.25 % |
08-04-2024 13:15:00 Monday |
1564.8 1568.7 |
1574.4 | 1561.8 | 11372 |
| 1898 | -4.4 -0.28 % |
08-04-2024 12:15:00 Monday |
1569 1564.6 |
1573.7 | 1564.5 | 10453 |
| 1899 | -4.55 -0.29 % |
08-04-2024 11:15:00 Monday |
1573.55 1569 |
1573.55 | 1565 | 2845 |
| 1900 | 14.3 0.92 % |
08-04-2024 10:15:00 Monday |
1559.5 1573.8 |
1576 | 1558.35 | 10845 |
| 1901 | 1.9 0.12 % |
08-04-2024 09:15:00 Monday |
1556.05 1557.95 |
1565.95 | 1549.75 | 5870 |
| 1902 | 0.3 0.02 % |
05-04-2024 15:15:00 Friday |
1553.7 1554 |
1556.3 | 1551.3 | 5678 |
| 1903 | 13.6 0.88 % |
05-04-2024 14:15:00 Friday |
1540.75 1554.35 |
1555.95 | 1538.75 | 52798 |
| 1904 | 2.3 0.15 % |
05-04-2024 13:15:00 Friday |
1535.5 1537.8 |
1542.9 | 1534.2 | 1482 |
| 1905 | -0.6 -0.04 % |
05-04-2024 12:15:00 Friday |
1536.1 1535.5 |
1537.45 | 1533.9 | 20355 |
| 1906 | 0.8 0.05 % |
05-04-2024 11:15:00 Friday |
1536.2 1537 |
1538.4 | 1533.85 | 1434 |
| 1907 | 2.75 0.18 % |
05-04-2024 10:15:00 Friday |
1533.3 1536.05 |
1539.55 | 1530.5 | 3612 |
| 1908 | -23 -1.48 % |
05-04-2024 09:15:00 Friday |
1556 1533 |
1560 | 1528.85 | 10561 |
| 1909 | 2.35 0.15 % |
04-04-2024 15:15:00 Thursday |
1543.25 1545.6 |
1545.95 | 1542.4 | 2153 |
| 1910 | 4.75 0.31 % |
04-04-2024 14:15:00 Thursday |
1539.65 1544.4 |
1547.95 | 1539.55 | 12615 |
| 1911 | 10.45 0.68 % |
04-04-2024 13:15:00 Thursday |
1530.5 1540.95 |
1545.75 | 1530.5 | 7534 |
| 1912 | 10.85 0.71 % |
04-04-2024 12:15:00 Thursday |
1519.65 1530.5 |
1532.65 | 1519.1 | 6016 |
| 1913 | 0.2 0.01 % |
04-04-2024 11:15:00 Thursday |
1519.35 1519.55 |
1519.55 | 1513.7 | 4092 |
| 1914 | -1.75 -0.12 % |
04-04-2024 10:15:00 Thursday |
1521 1519.25 |
1524.2 | 1510.85 | 13661 |
| 1915 | -24.5 -1.58 % |
04-04-2024 09:15:00 Thursday |
1546.05 1521.55 |
1548.2 | 1519.85 | 20934 |
| 1916 | 1.5 0.1 % |
03-04-2024 15:15:00 Wednesday |
1542.7 1544.2 |
1544.95 | 1540.6 | 1536 |
| 1917 | -3.95 -0.26 % |
03-04-2024 14:15:00 Wednesday |
1546.45 1542.5 |
1547 | 1541 | 4762 |
| 1918 | -0.45 -0.03 % |
03-04-2024 13:15:00 Wednesday |
1545.45 1545 |
1547.9 | 1542.9 | 2400 |
| 1919 | -7.35 -0.47 % |
03-04-2024 12:15:00 Wednesday |
1554.25 1546.9 |
1554.65 | 1544 | 6017 |
| 1920 | 13 0.84 % |
03-04-2024 11:15:00 Wednesday |
1542.35 1555.35 |
1555.85 | 1542.35 | 3839 |
| 1921 | -3.25 -0.21 % |
03-04-2024 10:15:00 Wednesday |
1544.8 1541.55 |
1547.85 | 1540 | 5590 |
| 1922 | -6.15 -0.4 % |
03-04-2024 09:15:00 Wednesday |
1550.05 1543.9 |
1551.7 | 1538.45 | 17887 |
| 1923 | -0.35 -0.02 % |
02-04-2024 15:15:00 Tuesday |
1558.6 1558.25 |
1559.4 | 1558 | 3248 |
| 1924 | 2.9 0.19 % |
02-04-2024 14:15:00 Tuesday |
1557 1559.9 |
1561.8 | 1555.05 | 4914 |
| 1925 | -1 -0.06 % |
02-04-2024 13:15:00 Tuesday |
1558.4 1557.4 |
1562.6 | 1555 | 3988 |
| 1926 | -6.6 -0.42 % |
02-04-2024 12:15:00 Tuesday |
1566 1559.4 |
1567.15 | 1559.1 | 3344 |
| 1927 | 1.95 0.12 % |
02-04-2024 11:15:00 Tuesday |
1564.05 1566 |
1568.9 | 1564.05 | 1425 |
| 1928 | -0.05 0 % |
02-04-2024 10:15:00 Tuesday |
1564.55 1564.5 |
1567 | 1561.25 | 4385 |
| 1929 | 22.7 1.47 % |
02-04-2024 09:15:00 Tuesday |
1541.25 1563.95 |
1570 | 1536.75 | 24064 |
| 1930 | 5.15 0.33 % |
01-04-2024 15:15:00 Monday |
1538.6 1543.75 |
1545 | 1538.45 | 9227 |
| 1931 | -8.15 -0.53 % |
01-04-2024 14:15:00 Monday |
1547.8 1539.65 |
1547.8 | 1538.4 | 12873 |
| 1932 | -6.55 -0.42 % |
01-04-2024 13:15:00 Monday |
1553.25 1546.7 |
1555.95 | 1546.05 | 3680 |
| 1933 | -3.5 -0.22 % |
01-04-2024 12:15:00 Monday |
1557.7 1554.2 |
1559.9 | 1549.85 | 6343 |
| 1934 | -3.85 -0.25 % |
01-04-2024 11:15:00 Monday |
1562 1558.15 |
1572.5 | 1558.15 | 9822 |
| 1935 | 5.3 0.34 % |
01-04-2024 10:15:00 Monday |
1556.45 1561.75 |
1563.05 | 1554.7 | 8866 |
| 1936 | 6 0.39 % |
01-04-2024 09:15:00 Monday |
1550.75 1556.75 |
1560 | 1546.55 | 16474 |
| 1937 | -0.15 -0.01 % |
28-03-2024 15:15:00 Thursday |
1549.25 1549.1 |
1554 | 1547.5 | 1399 |
| 1938 | -10.2 -0.65 % |
28-03-2024 14:15:00 Thursday |
1561 1550.8 |
1564.3 | 1548 | 23703 |
| 1939 | 7.25 0.47 % |
28-03-2024 13:15:00 Thursday |
1553.75 1561 |
1561 | 1552.4 | 27335 |
| 1940 | 4.3 0.28 % |
28-03-2024 12:15:00 Thursday |
1549.45 1553.75 |
1554.6 | 1548.8 | 4074 |
| 1941 | 0.8 0.05 % |
28-03-2024 11:15:00 Thursday |
1550.35 1551.15 |
1551.6 | 1546.35 | 2710 |
| 1942 | 4.1 0.27 % |
28-03-2024 10:15:00 Thursday |
1545.5 1549.6 |
1553.75 | 1545.15 | 4281 |
| 1943 | 13.7 0.89 % |
28-03-2024 09:15:00 Thursday |
1531.25 1544.95 |
1546.05 | 1531.25 | 6091 |
| 1944 | 0 0 % |
27-03-2024 15:15:00 Wednesday |
1535 1535 |
1537 | 1529 | 1997 |
| 1945 | 0.3 0.02 % |
27-03-2024 14:15:00 Wednesday |
1533.2 1533.5 |
1542.8 | 1530.5 | 10000 |
| 1946 | 1.3 0.08 % |
27-03-2024 13:15:00 Wednesday |
1533.5 1534.8 |
1535.4 | 1529.4 | 4810 |
| 1947 | 1.5 0.1 % |
27-03-2024 12:15:00 Wednesday |
1532 1533.5 |
1534.1 | 1528.1 | 4298 |
| 1948 | 4.9 0.32 % |
27-03-2024 11:15:00 Wednesday |
1526.35 1531.25 |
1534.85 | 1525.9 | 6853 |
| 1949 | 1.35 0.09 % |
27-03-2024 10:15:00 Wednesday |
1526.35 1527.7 |
1530.55 | 1520.1 | 24852 |
| 1950 | 1.75 0.11 % |
27-03-2024 09:15:00 Wednesday |
1524.6 1526.35 |
1526.75 | 1514.25 | 10101 |
| 1951 | 0.25 0.02 % |
26-03-2024 15:15:00 Tuesday |
1518.75 1519 |
1522.1 | 1516.15 | 57040 |
| 1952 | 9.25 0.61 % |
26-03-2024 14:15:00 Tuesday |
1509.5 1518.75 |
1520 | 1509.5 | 7756 |
| 1953 | -1 -0.07 % |
26-03-2024 13:15:00 Tuesday |
1510.3 1509.3 |
1511.1 | 1507.7 | 1050 |
| 1954 | 0.55 0.04 % |
26-03-2024 12:15:00 Tuesday |
1508.8 1509.35 |
1510 | 1505.05 | 831 |
| 1955 | 3.15 0.21 % |
26-03-2024 11:15:00 Tuesday |
1504.75 1507.9 |
1516.75 | 1502.5 | 4915 |
| 1956 | -7.35 -0.49 % |
26-03-2024 10:15:00 Tuesday |
1512.35 1505 |
1513.1 | 1502.3 | 2688 |
| 1957 | -2.35 -0.16 % |
26-03-2024 09:15:00 Tuesday |
1514.7 1512.35 |
1523.2 | 1510 | 5162 |
| 1958 | 8.6 0.57 % |
22-03-2024 15:15:00 Friday |
1510.4 1519 |
1520 | 1507.6 | 11564 |
| 1959 | 4.6 0.31 % |
22-03-2024 14:15:00 Friday |
1505.75 1510.35 |
1510.9 | 1504.45 | 62086 |
| 1960 | 4.05 0.27 % |
22-03-2024 13:15:00 Friday |
1502.05 1506.1 |
1507.2 | 1499.25 | 25496 |
| 1961 | 1.4 0.09 % |
22-03-2024 12:15:00 Friday |
1499.25 1500.65 |
1502.75 | 1497.2 | 5841 |
| 1962 | 9.85 0.66 % |
22-03-2024 11:15:00 Friday |
1490.2 1500.05 |
1500.8 | 1490.2 | 8423 |
| 1963 | 2.15 0.14 % |
22-03-2024 10:15:00 Friday |
1487.5 1489.65 |
1491 | 1485.55 | 4375 |
| 1964 | 14.8 1 % |
22-03-2024 09:15:00 Friday |
1473.05 1487.85 |
1489 | 1473.05 | 12380 |
| 1965 | 0.05 0 % |
21-03-2024 15:15:00 Thursday |
1484.95 1485 |
1485.6 | 1481.3 | 2906 |
| 1966 | 2.4 0.16 % |
21-03-2024 14:15:00 Thursday |
1481.5 1483.9 |
1486.95 | 1480.3 | 5229 |
| 1967 | 2.45 0.17 % |
21-03-2024 13:15:00 Thursday |
1477.3 1479.75 |
1481.9 | 1476.8 | 2858 |
| 1968 | 0.2 0.01 % |
21-03-2024 12:15:00 Thursday |
1477.2 1477.4 |
1480.95 | 1474.8 | 2754 |
| 1969 | -8.05 -0.54 % |
21-03-2024 11:15:00 Thursday |
1484.5 1476.45 |
1485 | 1475 | 3309 |
| 1970 | 3.5 0.24 % |
21-03-2024 10:15:00 Thursday |
1480.05 1483.55 |
1485.7 | 1476.95 | 9830 |
| 1971 | 10.9 0.74 % |
21-03-2024 09:15:00 Thursday |
1469.15 1480.05 |
1483.35 | 1461.35 | 24068 |
| 1972 | 1.1 0.08 % |
20-03-2024 15:15:00 Wednesday |
1443.55 1444.65 |
1446.95 | 1441.4 | 5235 |
| 1973 | -6.55 -0.45 % |
20-03-2024 14:15:00 Wednesday |
1448.85 1442.3 |
1451.55 | 1435 | 19966 |
| 1974 | -9.45 -0.65 % |
20-03-2024 13:15:00 Wednesday |
1459.35 1449.9 |
1463.5 | 1447.85 | 9756 |
| 1975 | 9.1 0.63 % |
20-03-2024 12:15:00 Wednesday |
1450.5 1459.6 |
1462 | 1450.45 | 14814 |
| 1976 | 1.1 0.08 % |
20-03-2024 11:15:00 Wednesday |
1449 1450.1 |
1452 | 1441 | 3197 |
| 1977 | 4.1 0.28 % |
20-03-2024 10:15:00 Wednesday |
1442.85 1446.95 |
1447.8 | 1423.35 | 13547 |
| 1978 | 2.35 0.16 % |
20-03-2024 09:15:00 Wednesday |
1440.65 1443 |
1462.1 | 1437 | 27931 |
| 1979 | -1.5 -0.1 % |
19-03-2024 15:15:00 Tuesday |
1434.5 1433 |
1435.6 | 1430.9 | 7114 |
| 1980 | -6.95 -0.48 % |
19-03-2024 14:15:00 Tuesday |
1441.45 1434.5 |
1446.05 | 1433.25 | 12718 |
| 1981 | -6.85 -0.47 % |
19-03-2024 13:15:00 Tuesday |
1450.15 1443.3 |
1451.85 | 1440.2 | 3909 |
| 1982 | -1.7 -0.12 % |
19-03-2024 12:15:00 Tuesday |
1452 1450.3 |
1453.2 | 1446.6 | 6068 |
| 1983 | 1.55 0.11 % |
19-03-2024 11:15:00 Tuesday |
1450 1451.55 |
1455.85 | 1448.3 | 4733 |
| 1984 | -10.3 -0.7 % |
19-03-2024 10:15:00 Tuesday |
1461 1450.7 |
1461 | 1445 | 12348 |
| 1985 | -18.2 -1.23 % |
19-03-2024 09:15:00 Tuesday |
1479.2 1461 |
1482 | 1458 | 7180 |
| 1986 | 3.95 0.27 % |
18-03-2024 15:15:00 Monday |
1480.2 1484.15 |
1484.45 | 1480.2 | 1527 |
| 1987 | 0.15 0.01 % |
18-03-2024 14:15:00 Monday |
1480.3 1480.45 |
1485.9 | 1477.5 | 4524 |
| 1988 | 1.95 0.13 % |
18-03-2024 13:15:00 Monday |
1477.9 1479.85 |
1482.85 | 1477.45 | 1094 |
| 1989 | -1.95 -0.13 % |
18-03-2024 12:15:00 Monday |
1479.4 1477.45 |
1482.55 | 1473.25 | 1938 |
| 1990 | 4.95 0.34 % |
18-03-2024 11:15:00 Monday |
1474.45 1479.4 |
1481.95 | 1467 | 2961 |
| 1991 | -5.15 -0.35 % |
18-03-2024 10:15:00 Monday |
1479.15 1474 |
1485.7 | 1474 | 941 |
| 1992 | -5.95 -0.4 % |
18-03-2024 09:15:00 Monday |
1484.85 1478.9 |
1491.9 | 1477 | 3902 |
| 1993 | 0 0 % |
15-03-2024 15:15:00 Friday |
1482 1482 |
1489.3 | 1482 | 11438 |
| 1994 | 3.05 0.21 % |
15-03-2024 14:15:00 Friday |
1479.1 1482.15 |
1487.3 | 1468.85 | 65330 |
| 1995 | 12.85 0.88 % |
15-03-2024 13:15:00 Friday |
1466.1 1478.95 |
1486.85 | 1462.15 | 13992 |
| 1996 | -2.3 -0.16 % |
15-03-2024 12:15:00 Friday |
1467.2 1464.9 |
1472.5 | 1462.9 | 4496 |
| 1997 | -1.75 -0.12 % |
15-03-2024 11:15:00 Friday |
1466 1464.25 |
1468 | 1456.5 | 4545 |
| 1998 | -9.4 -0.64 % |
15-03-2024 10:15:00 Friday |
1475.9 1466.5 |
1475.95 | 1464 | 3964 |
| 1999 | -0.05 0 % |
15-03-2024 09:15:00 Friday |
1476.95 1476.9 |
1485 | 1471.7 | 12407 |
| 2000 | 0.95 0.06 % |
14-03-2024 15:15:00 Thursday |
1479.05 1480 |
1482.8 | 1474 | 2178 |
| 2001 | -0.95 -0.06 % |
14-03-2024 14:15:00 Thursday |
1480 1479.05 |
1483.35 | 1470 | 7315 |
| 2002 | -13.7 -0.92 % |
14-03-2024 13:15:00 Thursday |
1494.2 1480.5 |
1496 | 1479.6 | 3436 |
| 2003 | -7.35 -0.49 % |
14-03-2024 12:15:00 Thursday |
1501 1493.65 |
1503 | 1492.5 | 1060 |
| 2004 | 3.6 0.24 % |
14-03-2024 11:15:00 Thursday |
1498.95 1502.55 |
1506.3 | 1494.75 | 1282 |
| 2005 | 2 0.13 % |
14-03-2024 10:15:00 Thursday |
1495.4 1497.4 |
1502 | 1491.3 | 2102 |
| 2006 | 35.2 2.41 % |
14-03-2024 09:15:00 Thursday |
1461.9 1497.1 |
1500 | 1461.9 | 9164 |
| 2007 | 2.85 0.19 % |
13-03-2024 15:15:00 Wednesday |
1496.8 1499.65 |
1502.4 | 1495 | 3200 |
| 2008 | -4.5 -0.3 % |
13-03-2024 14:15:00 Wednesday |
1501.7 1497.2 |
1510.05 | 1496.45 | 4282 |
| 2009 | -4.35 -0.29 % |
13-03-2024 13:15:00 Wednesday |
1506.95 1502.6 |
1509.55 | 1500.1 | 1978 |
| 2010 | -1.2 -0.08 % |
13-03-2024 12:15:00 Wednesday |
1508.65 1507.45 |
1515 | 1505 | 2233 |
| 2011 | -10.25 -0.67 % |
13-03-2024 11:15:00 Wednesday |
1519.1 1508.85 |
1519.7 | 1507 | 1483 |
| 2012 | -5.9 -0.39 % |
13-03-2024 10:15:00 Wednesday |
1525.85 1519.95 |
1526.95 | 1516.6 | 1971 |
| 2013 | -2.55 -0.17 % |
13-03-2024 09:15:00 Wednesday |
1531.55 1529 |
1540 | 1518 | 6263 |
| 2014 | 3.8 0.25 % |
12-03-2024 15:15:00 Tuesday |
1531.75 1535.55 |
1535.55 | 1531.25 | 847 |
| 2015 | -9.7 -0.63 % |
12-03-2024 14:15:00 Tuesday |
1540.25 1530.55 |
1540.25 | 1528.4 | 3084 |
| 2016 | -2.4 -0.16 % |
12-03-2024 13:15:00 Tuesday |
1541.4 1539 |
1545.35 | 1539 | 1087 |
| 2017 | -0.3 -0.02 % |
12-03-2024 12:15:00 Tuesday |
1543.7 1543.4 |
1548.6 | 1540.7 | 1150 |
| 2018 | 1.45 0.09 % |
12-03-2024 11:15:00 Tuesday |
1541.95 1543.4 |
1545 | 1534.85 | 1174 |
| 2019 | -9.6 -0.62 % |
12-03-2024 10:15:00 Tuesday |
1552.75 1543.15 |
1554.7 | 1529 | 2695 |
| 2020 | 1.8 0.12 % |
12-03-2024 09:15:00 Tuesday |
1549.95 1551.75 |
1555.6 | 1532.55 | 5665 |