| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
30-05-2025 11:15:00 |
3333.65 3329.75 |
3333.65 3329.75 |
32.75 (0.98%) |
Pass
Back Test
|
|
|
04-04-2025 15:15:00 |
4942.6 4907.95 |
4942.6 4883.1 |
-2417.95 (-49.27%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 0.85 0.03 % |
30-05-2025 12:15:00 |
3341.55 3342.4 |
3342.4 3338.2 |
| 1.05 0.03 % |
30-05-2025 13:15:00 |
3345.9 3346.95 |
3346.95 3345.8 |
| 4.75 0.14 % |
30-05-2025 14:15:00 |
3325.2 3329.95 |
3329.95 3325 |
| 1.55 0.05 % |
30-05-2025 15:15:00 |
3259.8 3261.35 |
3264.6 3253.3 |
| 28.8 0.88 % |
02-06-2025 09:15:00 |
3266.9 3295.7 |
3317 3260 |
| 0.6 0.02 % |
02-06-2025 10:15:00 |
3296.55 3297.15 |
3297.15 3292.5 |
| 0 0 % |
02-06-2025 11:15:00 |
3278.7 3278.7 |
3278.7 3278.7 |
| 0 0 % |
02-06-2025 12:15:00 |
3268.55 3268.55 |
3268.55 3268.55 |
| 1.45 0.04 % |
02-06-2025 13:15:00 |
3275.55 3277 |
3278.95 3275.55 |
| -4.55 -0.14 % |
02-06-2025 14:15:00 |
3281.1 3276.55 |
3281.45 3276.55 |
| -5.2 -0.16 % |
02-06-2025 15:15:00 |
3290.45 3285.25 |
3290.45 3285 |
| 13 0.39 % |
03-06-2025 09:15:00 |
3329.75 3342.75 |
3362.5 3307.65 |
| -4.4 -0.13 % |
03-06-2025 10:15:00 |
3348 3343.6 |
3349.5 3343.6 |
| -6.9 -0.21 % |
03-06-2025 11:15:00 |
3321.3 3314.4 |
3325.15 3314.4 |
| 1.15 0.03 % |
03-06-2025 12:15:00 |
3310 3311.15 |
3311.4 3310 |
| -0.55 -0.02 % |
03-06-2025 13:15:00 |
3315.75 3315.2 |
3315.75 3315.2 |
| 0.1 0 % |
03-06-2025 14:15:00 |
3320.4 3320.5 |
3323.7 3320.4 |
| -3.15 -0.1 % |
03-06-2025 15:15:00 |
3313.15 3310 |
3314.9 3310 |
| -53.75 -1.61 % |
04-06-2025 09:15:00 |
3342.4 3288.65 |
3342.4 3285 |
| -2.8 -0.09 % |
04-06-2025 10:15:00 |
3288.65 3285.85 |
3291.9 3285.85 |
| -0.15 0 % |
04-06-2025 11:15:00 |
3279.25 3279.1 |
3282.2 3278 |
| 1.05 0.03 % |
04-06-2025 12:15:00 |
3299.95 3301 |
3301 3299.95 |
| 3.05 0.09 % |
04-06-2025 13:15:00 |
3293.6 3296.65 |
3296.65 3293.6 |
| 0.1 0 % |
04-06-2025 14:15:00 |
3300 3300.1 |
3302.6 3300 |
| -1.5 -0.05 % |
04-06-2025 15:15:00 |
3314.05 3312.55 |
3314.95 3309.75 |
| 2.3 0.07 % |
05-06-2025 09:15:00 |
3309.45 3311.75 |
3335 3307.25 |
| -1.7 -0.05 % |
05-06-2025 10:15:00 |
3311.7 3310 |
3314.2 3309.55 |
| -1.3 -0.04 % |
05-06-2025 11:15:00 |
3298.3 3297 |
3298.7 3295 |
| -1.65 -0.05 % |
05-06-2025 12:15:00 |
3300.8 3299.15 |
3302.85 3296.95 |
| -5 -0.15 % |
05-06-2025 13:15:00 |
3303 3298 |
3303.1 3298 |
| -1.2 -0.04 % |
05-06-2025 14:15:00 |
3293.2 3292 |
3293.2 3291 |
| -2.05 -0.06 % |
05-06-2025 15:15:00 |
3281 3278.95 |
3281.05 3275.7 |
| 4 0.12 % |
06-06-2025 09:15:00 |
3319.8 3323.8 |
3348.1 3289 |
| -3.15 -0.09 % |
06-06-2025 10:15:00 |
3323.8 3320.65 |
3323.8 3314.45 |
| 0.75 0.02 % |
06-06-2025 11:15:00 |
3311.2 3311.95 |
3311.95 3311.2 |
| 3.4 0.1 % |
06-06-2025 12:15:00 |
3306.2 3309.6 |
3309.6 3306.2 |
| -2.8 -0.08 % |
06-06-2025 13:15:00 |
3311.8 3309 |
3311.8 3309 |
| 4.4 0.13 % |
06-06-2025 14:15:00 |
3306 3310.4 |
3310.4 3306 |
| 0.4 0.01 % |
06-06-2025 15:15:00 |
3298.9 3299.3 |
3299.7 3296.6 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -479.6 | Min | 2571 2680.35 |
2688.95 | 2490 | -187 | |
| 312.05 | Max | 7998.95 8004 |
8129.95 | 7970 | 241142 | |
| -2.77 | Avergae | 6030.43 6027.66 |
6059.57 | 5998.49 | 2649.92 | |
| 1 | 0.4 0.01 % |
06-06-2025 15:15:00 Friday |
3298.9 3299.3 |
3299.7 | 3296.6 | 181 |
| 2 | 4.4 0.13 % |
06-06-2025 14:15:00 Friday |
3306 3310.4 |
3310.4 | 3306 | 41 |
| 3 | -2.8 -0.08 % |
06-06-2025 13:15:00 Friday |
3311.8 3309 |
3311.8 | 3309 | 11 |
| 4 | 3.4 0.1 % |
06-06-2025 12:15:00 Friday |
3306.2 3309.6 |
3309.6 | 3306.2 | 22 |
| 5 | 0.75 0.02 % |
06-06-2025 11:15:00 Friday |
3311.2 3311.95 |
3311.95 | 3311.2 | 75 |
| 6 | -3.15 -0.09 % |
06-06-2025 10:15:00 Friday |
3323.8 3320.65 |
3323.8 | 3314.45 | 177 |
| 7 | 4 0.12 % |
06-06-2025 09:15:00 Friday |
3319.8 3323.8 |
3348.1 | 3289 | 7903 |
| 8 | -2.05 -0.06 % |
05-06-2025 15:15:00 Thursday |
3281 3278.95 |
3281.05 | 3275.7 | 653 |
| 9 | -1.2 -0.04 % |
05-06-2025 14:15:00 Thursday |
3293.2 3292 |
3293.2 | 3291 | 106 |
| 10 | -5 -0.15 % |
05-06-2025 13:15:00 Thursday |
3303 3298 |
3303.1 | 3298 | 146 |
| 11 | -1.65 -0.05 % |
05-06-2025 12:15:00 Thursday |
3300.8 3299.15 |
3302.85 | 3296.95 | 426 |
| 12 | -1.3 -0.04 % |
05-06-2025 11:15:00 Thursday |
3298.3 3297 |
3298.7 | 3295 | 153 |
| 13 | -1.7 -0.05 % |
05-06-2025 10:15:00 Thursday |
3311.7 3310 |
3314.2 | 3309.55 | 191 |
| 14 | 2.3 0.07 % |
05-06-2025 09:15:00 Thursday |
3309.45 3311.75 |
3335 | 3307.25 | 3456 |
| 15 | -1.5 -0.05 % |
04-06-2025 15:15:00 Wednesday |
3314.05 3312.55 |
3314.95 | 3309.75 | 214 |
| 16 | 0.1 0 % |
04-06-2025 14:15:00 Wednesday |
3300 3300.1 |
3302.6 | 3300 | 45 |
| 17 | 3.05 0.09 % |
04-06-2025 13:15:00 Wednesday |
3293.6 3296.65 |
3296.65 | 3293.6 | 176 |
| 18 | 1.05 0.03 % |
04-06-2025 12:15:00 Wednesday |
3299.95 3301 |
3301 | 3299.95 | 12 |
| 19 | -0.15 0 % |
04-06-2025 11:15:00 Wednesday |
3279.25 3279.1 |
3282.2 | 3278 | 120 |
| 20 | -2.8 -0.09 % |
04-06-2025 10:15:00 Wednesday |
3288.65 3285.85 |
3291.9 | 3285.85 | 22 |
| 21 | -53.75 -1.61 % |
04-06-2025 09:15:00 Wednesday |
3342.4 3288.65 |
3342.4 | 3285 | 6071 |
| 22 | -3.15 -0.1 % |
03-06-2025 15:15:00 Tuesday |
3313.15 3310 |
3314.9 | 3310 | 111 |
| 23 | 0.1 0 % |
03-06-2025 14:15:00 Tuesday |
3320.4 3320.5 |
3323.7 | 3320.4 | 141 |
| 24 | -0.55 -0.02 % |
03-06-2025 13:15:00 Tuesday |
3315.75 3315.2 |
3315.75 | 3315.2 | 6 |
| 25 | 1.15 0.03 % |
03-06-2025 12:15:00 Tuesday |
3310 3311.15 |
3311.4 | 3310 | 184 |
| 26 | -6.9 -0.21 % |
03-06-2025 11:15:00 Tuesday |
3321.3 3314.4 |
3325.15 | 3314.4 | 964 |
| 27 | -4.4 -0.13 % |
03-06-2025 10:15:00 Tuesday |
3348 3343.6 |
3349.5 | 3343.6 | 53 |
| 28 | 13 0.39 % |
03-06-2025 09:15:00 Tuesday |
3329.75 3342.75 |
3362.5 | 3307.65 | 6230 |
| 29 | -5.2 -0.16 % |
02-06-2025 15:15:00 Monday |
3290.45 3285.25 |
3290.45 | 3285 | 90 |
| 30 | -4.55 -0.14 % |
02-06-2025 14:15:00 Monday |
3281.1 3276.55 |
3281.45 | 3276.55 | 29 |
| 31 | 1.45 0.04 % |
02-06-2025 13:15:00 Monday |
3275.55 3277 |
3278.95 | 3275.55 | 36 |
| 32 | 0 0 % |
02-06-2025 12:15:00 Monday |
3268.55 3268.55 |
3268.55 | 3268.55 | 25 |
| 33 | 0 0 % |
02-06-2025 11:15:00 Monday |
3278.7 3278.7 |
3278.7 | 3278.7 | 1 |
| 34 | 0.6 0.02 % |
02-06-2025 10:15:00 Monday |
3296.55 3297.15 |
3297.15 | 3292.5 | 674 |
| 35 | 28.8 0.88 % |
02-06-2025 09:15:00 Monday |
3266.9 3295.7 |
3317 | 3260 | 13351 |
| 36 | 1.55 0.05 % |
30-05-2025 15:15:00 Friday |
3259.8 3261.35 |
3264.6 | 3253.3 | 2399 |
| 37 | 4.75 0.14 % |
30-05-2025 14:15:00 Friday |
3325.2 3329.95 |
3329.95 | 3325 | 13 |
| 38 | 1.05 0.03 % |
30-05-2025 13:15:00 Friday |
3345.9 3346.95 |
3346.95 | 3345.8 | 15 |
| 39 | 0.85 0.03 % |
30-05-2025 12:15:00 Friday |
3341.55 3342.4 |
3342.4 | 3338.2 | 49 |
| 40 | -3.9 -0.12 % |
30-05-2025 11:15:00 Friday |
3333.65 3329.75 |
3333.65 | 3329.75 | 7 |
| 41 | 2.4 0.07 % |
30-05-2025 10:15:00 Friday |
3335 3337.4 |
3340.3 | 3332.25 | 1424 |
| 42 | -16.55 -0.49 % |
30-05-2025 09:15:00 Friday |
3353.3 3336.75 |
3368.9 | 3336.5 | 6166 |
| 43 | 8.6 0.26 % |
29-05-2025 15:15:00 Thursday |
3343.35 3351.95 |
3351.95 | 3340.85 | 107 |
| 44 | 1.1 0.03 % |
29-05-2025 14:15:00 Thursday |
3355 3356.1 |
3356.3 | 3354.35 | 34 |
| 45 | 2.6 0.08 % |
29-05-2025 13:15:00 Thursday |
3346.5 3349.1 |
3349.1 | 3345.8 | 66 |
| 46 | 4.4 0.13 % |
29-05-2025 12:15:00 Thursday |
3361.95 3366.35 |
3368 | 3361.95 | 181 |
| 47 | -1.3 -0.04 % |
29-05-2025 11:15:00 Thursday |
3357.2 3355.9 |
3357.2 | 3354.1 | 31 |
| 48 | -3.35 -0.1 % |
29-05-2025 10:15:00 Thursday |
3348.1 3344.75 |
3348.4 | 3340 | 350 |
| 49 | -14.1 -0.42 % |
29-05-2025 09:15:00 Thursday |
3364.95 3350.85 |
3364.95 | 3327.65 | 4324 |
| 50 | -3 -0.09 % |
28-05-2025 15:15:00 Wednesday |
3336.9 3333.9 |
3340.8 | 3330.25 | 427 |
| 51 | 1.9 0.06 % |
28-05-2025 14:15:00 Wednesday |
3337 3338.9 |
3338.9 | 3336.4 | 507 |
| 52 | -2 -0.06 % |
28-05-2025 13:15:00 Wednesday |
3338.05 3336.05 |
3338.4 | 3334.6 | 131 |
| 53 | 4.85 0.15 % |
28-05-2025 12:15:00 Wednesday |
3316.6 3321.45 |
3321.45 | 3314.45 | 280 |
| 54 | 9.15 0.28 % |
28-05-2025 11:15:00 Wednesday |
3318.75 3327.9 |
3329.7 | 3318.75 | 375 |
| 55 | -2 -0.06 % |
28-05-2025 10:15:00 Wednesday |
3314.75 3312.75 |
3316.05 | 3307.55 | 126 |
| 56 | 5.25 0.16 % |
28-05-2025 09:15:00 Wednesday |
3310 3315.25 |
3347.25 | 3309.6 | 11200 |
| 57 | 0.2 0.01 % |
27-05-2025 15:15:00 Tuesday |
3300 3300.2 |
3304.65 | 3294.45 | 1856 |
| 58 | 20.7 0.63 % |
27-05-2025 14:15:00 Tuesday |
3279.15 3299.85 |
3305.4 | 3270.25 | 5745 |
| 59 | 5.2 0.16 % |
27-05-2025 13:15:00 Tuesday |
3271.15 3276.35 |
3286 | 3268.3 | 2941 |
| 60 | 0.9 0.03 % |
27-05-2025 12:15:00 Tuesday |
3274.15 3275.05 |
3281.6 | 3259.55 | 2714 |
| 61 | -8.65 -0.26 % |
27-05-2025 11:15:00 Tuesday |
3282.1 3273.45 |
3290.9 | 3270 | 2137 |
| 62 | -12.3 -0.37 % |
27-05-2025 10:15:00 Tuesday |
3293.85 3281.55 |
3293.85 | 3271 | 3065 |
| 63 | -19.3 -0.58 % |
27-05-2025 09:15:00 Tuesday |
3310 3290.7 |
3310.05 | 3250.15 | 14500 |
| 64 | -12.2 -0.38 % |
26-05-2025 15:15:00 Monday |
3252.2 3240 |
3253.7 | 3240 | 2295 |
| 65 | -27.25 -0.83 % |
26-05-2025 14:15:00 Monday |
3281.25 3254 |
3282.4 | 3252 | 2591 |
| 66 | 11.9 0.36 % |
26-05-2025 13:15:00 Monday |
3267.1 3279 |
3290.5 | 3265 | 3115 |
| 67 | 4.9 0.15 % |
26-05-2025 12:15:00 Monday |
3262.2 3267.1 |
3269.55 | 3254 | 576 |
| 68 | -2 -0.06 % |
26-05-2025 11:15:00 Monday |
3260 3258 |
3272 | 3253.2 | 771 |
| 69 | -14.95 -0.46 % |
26-05-2025 10:15:00 Monday |
3275 3260.05 |
3284.8 | 3257.8 | 1441 |
| 70 | -18.7 -0.57 % |
26-05-2025 09:15:00 Monday |
3299.2 3280.5 |
3309.05 | 3271.4 | 5635 |
| 71 | -5.6 -0.17 % |
23-05-2025 15:15:00 Friday |
3273.6 3268 |
3277.9 | 3266 | 1471 |
| 72 | -0.4 -0.01 % |
23-05-2025 14:15:00 Friday |
3276.3 3275.9 |
3286.3 | 3270 | 1898 |
| 73 | 15.95 0.49 % |
23-05-2025 13:15:00 Friday |
3260.35 3276.3 |
3286.1 | 3256.25 | 2152 |
| 74 | -15.9 -0.49 % |
23-05-2025 12:15:00 Friday |
3271.95 3256.05 |
3281.9 | 3256.05 | 4290 |
| 75 | 6.35 0.19 % |
23-05-2025 11:15:00 Friday |
3265.35 3271.7 |
3277.9 | 3252.8 | 5912 |
| 76 | -34.35 -1.04 % |
23-05-2025 10:15:00 Friday |
3300 3265.65 |
3300 | 3256.25 | 4711 |
| 77 | -23.55 -0.71 % |
23-05-2025 09:15:00 Friday |
3324.45 3300.9 |
3331.3 | 3280.05 | 6613 |
| 78 | -3.45 -0.1 % |
22-05-2025 15:15:00 Thursday |
3307.45 3304 |
3310.75 | 3300.35 | 1232 |
| 79 | -15.55 -0.47 % |
22-05-2025 14:15:00 Thursday |
3323.5 3307.95 |
3324.95 | 3292.95 | 2651 |
| 80 | 13 0.39 % |
22-05-2025 13:15:00 Thursday |
3309.75 3322.75 |
3323 | 3303 | 4447 |
| 81 | -3.2 -0.1 % |
22-05-2025 12:15:00 Thursday |
3312.95 3309.75 |
3312.95 | 3284.8 | 5466 |
| 82 | 29.55 0.9 % |
22-05-2025 11:15:00 Thursday |
3280.35 3309.9 |
3321.9 | 3280.35 | 4624 |
| 83 | -0.05 0 % |
22-05-2025 10:15:00 Thursday |
3283 3282.95 |
3348.75 | 3280 | 13763 |
| 84 | -32.7 -0.99 % |
22-05-2025 09:15:00 Thursday |
3315.7 3283 |
3315.7 | 3229.35 | 17861 |
| 85 | 2 0.06 % |
21-05-2025 15:15:00 Wednesday |
3292 3294 |
3295.8 | 3285.05 | 7239 |
| 86 | 54.85 1.7 % |
21-05-2025 14:15:00 Wednesday |
3232 3286.85 |
3305 | 3229 | 29473 |
| 87 | 4.2 0.13 % |
21-05-2025 13:15:00 Wednesday |
3230.4 3234.6 |
3239.7 | 3224.9 | 8771 |
| 88 | 52.9 1.66 % |
21-05-2025 12:15:00 Wednesday |
3177.5 3230.4 |
3234.9 | 3169 | 9381 |
| 89 | -8.6 -0.27 % |
21-05-2025 11:15:00 Wednesday |
3191.7 3183.1 |
3209.85 | 3177.1 | 6213 |
| 90 | 22.7 0.72 % |
21-05-2025 10:15:00 Wednesday |
3164 3186.7 |
3206.5 | 3164 | 14970 |
| 91 | -36.3 -1.13 % |
21-05-2025 09:15:00 Wednesday |
3200 3163.7 |
3200 | 3130 | 16635 |
| 92 | 5 0.16 % |
20-05-2025 15:15:00 Tuesday |
3130 3135 |
3135 | 3117 | 4272 |
| 93 | 3.75 0.12 % |
20-05-2025 14:15:00 Tuesday |
3126.25 3130 |
3146.25 | 3100.1 | 9443 |
| 94 | -18.35 -0.58 % |
20-05-2025 13:15:00 Tuesday |
3144.25 3125.9 |
3153.95 | 3123.75 | 13701 |
| 95 | -41.55 -1.3 % |
20-05-2025 12:15:00 Tuesday |
3190.5 3148.95 |
3195.55 | 3125 | 8843 |
| 96 | -8.15 -0.25 % |
20-05-2025 11:15:00 Tuesday |
3198.65 3190.5 |
3206.5 | 3163.5 | 8828 |
| 97 | 100.7 3.25 % |
20-05-2025 10:15:00 Tuesday |
3097.85 3198.55 |
3198.55 | 3080 | 8754 |
| 98 | -55.35 -1.76 % |
20-05-2025 09:15:00 Tuesday |
3148.75 3093.4 |
3148.75 | 3055 | 5698 |
| 99 | 0.25 0.01 % |
19-05-2025 15:15:00 Monday |
3105 3105.25 |
3107.05 | 3102.5 | 454 |
| 100 | 4.75 0.15 % |
19-05-2025 14:15:00 Monday |
3109 3113.75 |
3116.3 | 3105.3 | 996 |
| 101 | -4.2 -0.13 % |
19-05-2025 13:15:00 Monday |
3130 3125.8 |
3130 | 3121.5 | 677 |
| 102 | 10.45 0.34 % |
19-05-2025 12:15:00 Monday |
3103.5 3113.95 |
3114.05 | 3095.3 | 586 |
| 103 | 3.9 0.13 % |
19-05-2025 11:15:00 Monday |
3067.55 3071.45 |
3071.45 | 3065.5 | 1655 |
| 104 | -0.3 -0.01 % |
19-05-2025 10:15:00 Monday |
3050 3049.7 |
3055 | 3049.7 | 295 |
| 105 | -49.15 -1.59 % |
19-05-2025 09:15:00 Monday |
3099.35 3050.2 |
3099.35 | 3026.3 | 11060 |
| 106 | -5.5 -0.18 % |
16-05-2025 15:15:00 Friday |
3069.75 3064.25 |
3073.15 | 3063.55 | 955 |
| 107 | 1.8 0.06 % |
16-05-2025 14:15:00 Friday |
3070.4 3072.2 |
3075.65 | 3050.2 | 2967 |
| 108 | -3.9 -0.13 % |
16-05-2025 13:15:00 Friday |
3072.2 3068.3 |
3075.75 | 3064.9 | 1316 |
| 109 | -11.15 -0.36 % |
16-05-2025 12:15:00 Friday |
3081.8 3070.65 |
3090 | 3069 | 1495 |
| 110 | 7.45 0.24 % |
16-05-2025 11:15:00 Friday |
3074.5 3081.95 |
3090.9 | 3059.4 | 4170 |
| 111 | -8.7 -0.28 % |
16-05-2025 10:15:00 Friday |
3086.4 3077.7 |
3114.8 | 3073.4 | 5170 |
| 112 | 35.35 1.16 % |
16-05-2025 09:15:00 Friday |
3049.65 3085 |
3085 | 2998.25 | 12877 |
| 113 | 0.45 0.01 % |
15-05-2025 15:15:00 Thursday |
3010 3010.45 |
3011.85 | 3000.1 | 2401 |
| 114 | 6.75 0.22 % |
15-05-2025 14:15:00 Thursday |
3005.2 3011.95 |
3014.75 | 3000.4 | 1852 |
| 115 | 6.5 0.22 % |
15-05-2025 13:15:00 Thursday |
2995.6 3002.1 |
3014.95 | 2993.8 | 2638 |
| 116 | 7.65 0.26 % |
15-05-2025 12:15:00 Thursday |
2990.25 2997.9 |
2998 | 2980 | 1261 |
| 117 | 1.95 0.07 % |
15-05-2025 11:15:00 Thursday |
2983.15 2985.1 |
2991.75 | 2973 | 1346 |
| 118 | -3.6 -0.12 % |
15-05-2025 10:15:00 Thursday |
2986.45 2982.85 |
2997.25 | 2982 | 2316 |
| 119 | -28.7 -0.95 % |
15-05-2025 09:15:00 Thursday |
3015.35 2986.65 |
3027.8 | 2978.65 | 7235 |
| 120 | 3.55 0.12 % |
14-05-2025 15:15:00 Wednesday |
3006.45 3010 |
3010.9 | 2998.7 | 19395 |
| 121 | 6.45 0.22 % |
14-05-2025 14:15:00 Wednesday |
3000 3006.45 |
3015.4 | 2998.4 | 17091 |
| 122 | -15.35 -0.51 % |
14-05-2025 13:15:00 Wednesday |
3017.35 3002 |
3022 | 2997.85 | 4971 |
| 123 | 9.15 0.3 % |
14-05-2025 12:15:00 Wednesday |
3013.4 3022.55 |
3025 | 2998.7 | 6447 |
| 124 | 1.1 0.04 % |
14-05-2025 11:15:00 Wednesday |
3012.85 3013.95 |
3014.95 | 2997.8 | 5952 |
| 125 | 45.8 1.54 % |
14-05-2025 10:15:00 Wednesday |
2970.9 3016.7 |
3018.6 | 2965.7 | 13369 |
| 126 | 71.35 2.46 % |
14-05-2025 09:15:00 Wednesday |
2900 2971.35 |
3040.15 | 2899.95 | 60747 |
| 127 | 23 0.79 % |
13-05-2025 15:15:00 Tuesday |
2912 2935 |
2935 | 2912 | 2198 |
| 128 | -1.6 -0.05 % |
13-05-2025 14:15:00 Tuesday |
2916.55 2914.95 |
2923 | 2909.4 | 2362 |
| 129 | -14 -0.48 % |
13-05-2025 13:15:00 Tuesday |
2931.25 2917.25 |
2933 | 2903.3 | 2571 |
| 130 | -4.4 -0.15 % |
13-05-2025 12:15:00 Tuesday |
2939.05 2934.65 |
2940.2 | 2924 | 1726 |
| 131 | 16.65 0.57 % |
13-05-2025 11:15:00 Tuesday |
2922.5 2939.15 |
2947.45 | 2918.45 | 4355 |
| 132 | -12.9 -0.44 % |
13-05-2025 10:15:00 Tuesday |
2934.2 2921.3 |
2939 | 2919 | 3323 |
| 133 | 11 0.38 % |
13-05-2025 09:15:00 Tuesday |
2924.95 2935.95 |
2942.65 | 2914 | 13412 |
| 134 | 13.75 0.48 % |
12-05-2025 15:15:00 Monday |
2892.8 2906.55 |
2910.9 | 2892.05 | 1866 |
| 135 | -14.4 -0.5 % |
12-05-2025 14:15:00 Monday |
2905 2890.6 |
2911.05 | 2882.2 | 3749 |
| 136 | -2.6 -0.09 % |
12-05-2025 13:15:00 Monday |
2909.5 2906.9 |
2924 | 2896.75 | 3759 |
| 137 | 21.8 0.76 % |
12-05-2025 12:15:00 Monday |
2886 2907.8 |
2915 | 2867 | 3900 |
| 138 | -37.3 -1.28 % |
12-05-2025 11:15:00 Monday |
2923.2 2885.9 |
2938 | 2879 | 5250 |
| 139 | -7 -0.24 % |
12-05-2025 10:15:00 Monday |
2932.3 2925.3 |
2953.15 | 2909.4 | 7379 |
| 140 | -20.15 -0.68 % |
12-05-2025 09:15:00 Monday |
2949.85 2929.7 |
2949.85 | 2906 | 15840 |
| 141 | 8.7 0.3 % |
09-05-2025 15:15:00 Friday |
2854.7 2863.4 |
2876.5 | 2854.7 | 547 |
| 142 | -6 -0.21 % |
09-05-2025 14:15:00 Friday |
2857 2851 |
2857.4 | 2846.15 | 1629 |
| 143 | 12.75 0.45 % |
09-05-2025 13:15:00 Friday |
2844 2856.75 |
2856.75 | 2839 | 1025 |
| 144 | -21.15 -0.74 % |
09-05-2025 12:15:00 Friday |
2861.05 2839.9 |
2863.45 | 2838.75 | 1323 |
| 145 | 36.8 1.3 % |
09-05-2025 11:15:00 Friday |
2824.25 2861.05 |
2863.65 | 2818.9 | 3829 |
| 146 | -4.95 -0.18 % |
09-05-2025 10:15:00 Friday |
2827.4 2822.45 |
2829.65 | 2803.3 | 492 |
| 147 | 26.95 0.96 % |
09-05-2025 09:15:00 Friday |
2799.95 2826.9 |
2852.6 | 2787.15 | 7453 |
| 148 | -28.85 -1.01 % |
08-05-2025 15:15:00 Thursday |
2847.4 2818.55 |
2847.4 | 2816.4 | 1954 |
| 149 | 6.15 0.22 % |
08-05-2025 14:15:00 Thursday |
2838.35 2844.5 |
2866.5 | 2832 | 7284 |
| 150 | -26 -0.91 % |
08-05-2025 13:15:00 Thursday |
2866 2840 |
2871.05 | 2837 | 6212 |
| 151 | -25 -0.86 % |
08-05-2025 12:15:00 Thursday |
2893 2868 |
2897 | 2859.75 | 8081 |
| 152 | -13 -0.45 % |
08-05-2025 11:15:00 Thursday |
2908.55 2895.55 |
2911.95 | 2883.3 | 4386 |
| 153 | -2.55 -0.09 % |
08-05-2025 10:15:00 Thursday |
2911.1 2908.55 |
2920 | 2892 | 2189 |
| 154 | -49.75 -1.68 % |
08-05-2025 09:15:00 Thursday |
2960.6 2910.85 |
2972.4 | 2883.5 | 8031 |
| 155 | -17 -0.57 % |
07-05-2025 15:15:00 Wednesday |
2967 2950 |
2971.2 | 2950 | 1839 |
| 156 | -7.75 -0.26 % |
07-05-2025 14:15:00 Wednesday |
2972.8 2965.05 |
2978.45 | 2962.05 | 1843 |
| 157 | -5.65 -0.19 % |
07-05-2025 13:15:00 Wednesday |
2975.8 2970.15 |
2984.25 | 2955.3 | 2549 |
| 158 | -3.95 -0.13 % |
07-05-2025 12:15:00 Wednesday |
2987 2983.05 |
3000 | 2974.5 | 2778 |
| 159 | 1.7 0.06 % |
07-05-2025 11:15:00 Wednesday |
2988.3 2990 |
3008.4 | 2974.55 | 7837 |
| 160 | 41.05 1.4 % |
07-05-2025 10:15:00 Wednesday |
2942.4 2983.45 |
2985 | 2942.1 | 5676 |
| 161 | 80.4 2.81 % |
07-05-2025 09:15:00 Wednesday |
2865.05 2945.45 |
2982 | 2865.05 | 11369 |
| 162 | -9.45 -0.32 % |
06-05-2025 15:15:00 Tuesday |
2946.85 2937.4 |
2948 | 2930.6 | 900 |
| 163 | 10.45 0.36 % |
06-05-2025 14:15:00 Tuesday |
2936 2946.45 |
2946.7 | 2924.85 | 2273 |
| 164 | 6.65 0.23 % |
06-05-2025 13:15:00 Tuesday |
2931.7 2938.35 |
2946.35 | 2930 | 1111 |
| 165 | 3.55 0.12 % |
06-05-2025 12:15:00 Tuesday |
2933.2 2936.75 |
2940.2 | 2925.05 | 1247 |
| 166 | -5.75 -0.2 % |
06-05-2025 11:15:00 Tuesday |
2938.4 2932.65 |
2940.7 | 2924.05 | 884 |
| 167 | 10.95 0.37 % |
06-05-2025 10:15:00 Tuesday |
2926 2936.95 |
2946.2 | 2920 | 1686 |
| 168 | -18.4 -0.62 % |
06-05-2025 09:15:00 Tuesday |
2945.1 2926.7 |
2972 | 2917.3 | 5857 |
| 169 | 5.95 0.2 % |
05-05-2025 15:15:00 Monday |
2949.05 2955 |
2956.6 | 2949.05 | 779 |
| 170 | -8 -0.27 % |
05-05-2025 14:15:00 Monday |
2957.7 2949.7 |
2957.7 | 2946 | 1852 |
| 171 | 4.55 0.15 % |
05-05-2025 13:15:00 Monday |
2953.05 2957.6 |
2965 | 2953.05 | 1960 |
| 172 | 6.6 0.22 % |
05-05-2025 12:15:00 Monday |
2942.55 2949.15 |
2960 | 2940 | 2385 |
| 173 | 4.9 0.17 % |
05-05-2025 11:15:00 Monday |
2940 2944.9 |
2945 | 2919.7 | 2925 |
| 174 | 17.6 0.6 % |
05-05-2025 10:15:00 Monday |
2918.95 2936.55 |
2940.8 | 2911 | 1360 |
| 175 | -31.1 -1.05 % |
05-05-2025 09:15:00 Monday |
2949.95 2918.85 |
2949.95 | 2900 | 2519 |
| 176 | -16 -0.55 % |
02-05-2025 15:15:00 Friday |
2920 2904 |
2924.35 | 2904 | 605 |
| 177 | -7.1 -0.24 % |
02-05-2025 14:15:00 Friday |
2934.8 2927.7 |
2936.7 | 2905.6 | 948 |
| 178 | 7.45 0.25 % |
02-05-2025 13:15:00 Friday |
2927.75 2935.2 |
2945 | 2926.3 | 641 |
| 179 | -6.55 -0.22 % |
02-05-2025 12:15:00 Friday |
2931.5 2924.95 |
2931.5 | 2909.25 | 1509 |
| 180 | -5.7 -0.19 % |
02-05-2025 11:15:00 Friday |
2937.2 2931.5 |
2937.2 | 2920.8 | 1489 |
| 181 | -11.1 -0.38 % |
02-05-2025 10:15:00 Friday |
2946.25 2935.15 |
2948.3 | 2929.75 | 749 |
| 182 | 45.8 1.58 % |
02-05-2025 09:15:00 Friday |
2901.65 2947.45 |
2949.5 | 2899 | 2978 |
| 183 | -28 -0.97 % |
30-04-2025 15:15:00 Wednesday |
2900 2872 |
2909.95 | 2872 | 5525 |
| 184 | 43.5 1.52 % |
30-04-2025 14:15:00 Wednesday |
2860.5 2904 |
2913.2 | 2857 | 7542 |
| 185 | -15.85 -0.55 % |
30-04-2025 13:15:00 Wednesday |
2876 2860.15 |
2884.95 | 2860.1 | 1539 |
| 186 | 8.3 0.29 % |
30-04-2025 12:15:00 Wednesday |
2867.9 2876.2 |
2887.1 | 2867.45 | 1857 |
| 187 | -8.25 -0.29 % |
30-04-2025 11:15:00 Wednesday |
2879.1 2870.85 |
2881.15 | 2858.75 | 3964 |
| 188 | -2.85 -0.1 % |
30-04-2025 10:15:00 Wednesday |
2881.8 2878.95 |
2894.95 | 2870.5 | 3168 |
| 189 | -53.5 -1.82 % |
30-04-2025 09:15:00 Wednesday |
2935.3 2881.8 |
2940 | 2875.25 | 9785 |
| 190 | 16.05 0.55 % |
29-04-2025 15:15:00 Tuesday |
2928.9 2944.95 |
2948.95 | 2922.3 | 4605 |
| 191 | 12.6 0.43 % |
29-04-2025 14:15:00 Tuesday |
2921 2933.6 |
2936.95 | 2905.6 | 3928 |
| 192 | -16.15 -0.55 % |
29-04-2025 13:15:00 Tuesday |
2937.65 2921.5 |
2944.15 | 2917.4 | 3168 |
| 193 | -18.9 -0.64 % |
29-04-2025 12:15:00 Tuesday |
2956.55 2937.65 |
2965.55 | 2936.2 | 3872 |
| 194 | -18.15 -0.61 % |
29-04-2025 11:15:00 Tuesday |
2975 2956.85 |
2980.95 | 2947 | 4558 |
| 195 | -1.2 -0.04 % |
29-04-2025 10:15:00 Tuesday |
2961.2 2960 |
2964.95 | 2959.6 | 283 |
| 196 | 24.95 0.85 % |
29-04-2025 09:15:00 Tuesday |
2937.05 2962 |
2975.5 | 2929.55 | 13525 |
| 197 | -2.45 -0.08 % |
28-04-2025 15:15:00 Monday |
2918.45 2916 |
2918.45 | 2914.1 | 408 |
| 198 | 1.5 0.05 % |
28-04-2025 14:15:00 Monday |
2883.5 2885 |
2885 | 2881.5 | 204 |
| 199 | -8.2 -0.28 % |
28-04-2025 13:15:00 Monday |
2888 2879.8 |
2888 | 2877.5 | 533 |
| 200 | 4 0.14 % |
28-04-2025 12:15:00 Monday |
2886 2890 |
2890 | 2886 | 98 |
| 201 | 1.55 0.05 % |
28-04-2025 11:15:00 Monday |
2862 2863.55 |
2865.85 | 2862 | 15 |
| 202 | -9.3 -0.32 % |
28-04-2025 10:15:00 Monday |
2862.3 2853 |
2864 | 2851.1 | 184 |
| 203 | 22.15 0.78 % |
28-04-2025 09:15:00 Monday |
2840.5 2862.65 |
2868 | 2831.65 | 5717 |
| 204 | -11.55 -0.41 % |
25-04-2025 15:15:00 Friday |
2836.55 2825 |
2836.65 | 2822 | 2585 |
| 205 | -2.3 -0.08 % |
25-04-2025 14:15:00 Friday |
2837.1 2834.8 |
2853.75 | 2823.7 | 5022 |
| 206 | -9.4 -0.33 % |
25-04-2025 13:15:00 Friday |
2848 2838.6 |
2867.1 | 2838.6 | 8884 |
| 207 | 31.8 1.13 % |
25-04-2025 12:15:00 Friday |
2816.2 2848 |
2851.1 | 2811 | 3436 |
| 208 | 6.15 0.22 % |
25-04-2025 11:15:00 Friday |
2809.9 2816.05 |
2816.2 | 2781.5 | 33218 |
| 209 | -12.7 -0.45 % |
25-04-2025 10:15:00 Friday |
2821.7 2809 |
2822.5 | 2768 | 13135 |
| 210 | -90.55 -3.11 % |
25-04-2025 09:15:00 Friday |
2910 2819.45 |
2915.3 | 2795.35 | 17593 |
| 211 | -7 -0.24 % |
24-04-2025 15:15:00 Thursday |
2907 2900 |
2911.85 | 2898.25 | 4207 |
| 212 | 6.45 0.22 % |
24-04-2025 14:15:00 Thursday |
2901.5 2907.95 |
2907.95 | 2891 | 16749 |
| 213 | -5.3 -0.18 % |
24-04-2025 13:15:00 Thursday |
2910 2904.7 |
2920 | 2901.2 | 4908 |
| 214 | 28.5 0.99 % |
24-04-2025 12:15:00 Thursday |
2884.65 2913.15 |
2923 | 2882 | 15483 |
| 215 | -9.6 -0.33 % |
24-04-2025 11:15:00 Thursday |
2892.6 2883 |
2893.45 | 2878.05 | 4270 |
| 216 | -6.05 -0.21 % |
24-04-2025 10:15:00 Thursday |
2899 2892.95 |
2913.1 | 2885 | 8838 |
| 217 | 4 0.14 % |
24-04-2025 09:15:00 Thursday |
2891 2895 |
2916.45 | 2868.05 | 13601 |
| 218 | -5.3 -0.18 % |
23-04-2025 15:15:00 Wednesday |
2871.3 2866 |
2874 | 2865 | 2397 |
| 219 | -2.5 -0.09 % |
23-04-2025 14:15:00 Wednesday |
2874.3 2871.8 |
2880.45 | 2856.7 | 3423 |
| 220 | 5.05 0.18 % |
23-04-2025 13:15:00 Wednesday |
2868.5 2873.55 |
2883.1 | 2862.5 | 3077 |
| 221 | 5.8 0.2 % |
23-04-2025 12:15:00 Wednesday |
2862 2867.8 |
2875.25 | 2858.35 | 1673 |
| 222 | -18.25 -0.63 % |
23-04-2025 11:15:00 Wednesday |
2880 2861.75 |
2888.9 | 2854.6 | 5271 |
| 223 | 18.45 0.65 % |
23-04-2025 10:15:00 Wednesday |
2860 2878.45 |
2885.85 | 2841.9 | 9303 |
| 224 | -5.25 -0.18 % |
23-04-2025 09:15:00 Wednesday |
2861.8 2856.55 |
2915.5 | 2856.55 | 18383 |
| 225 | 1 0.04 % |
22-04-2025 15:15:00 Tuesday |
2855.5 2856.5 |
2856.8 | 2852.75 | 240 |
| 226 | -2.15 -0.07 % |
22-04-2025 14:15:00 Tuesday |
2874.95 2872.8 |
2874.95 | 2871.7 | 238 |
| 227 | 24.35 0.85 % |
22-04-2025 13:15:00 Tuesday |
2851 2875.35 |
2880 | 2851 | 9700 |
| 228 | 12.95 0.46 % |
22-04-2025 12:15:00 Tuesday |
2838.05 2851 |
2853 | 2822.1 | 4298 |
| 229 | -6 -0.21 % |
22-04-2025 11:15:00 Tuesday |
2844 2838 |
2852.5 | 2832 | 3134 |
| 230 | -10.65 -0.37 % |
22-04-2025 10:15:00 Tuesday |
2854.65 2844 |
2867.85 | 2837.55 | 4705 |
| 231 | 8.3 0.29 % |
22-04-2025 09:15:00 Tuesday |
2849.7 2858 |
2864.95 | 2813 | 11413 |
| 232 | 2.9 0.1 % |
21-04-2025 15:15:00 Monday |
2825.65 2828.55 |
2830.2 | 2825 | 1040 |
| 233 | -0.4 -0.01 % |
21-04-2025 14:15:00 Monday |
2832.9 2832.5 |
2837.9 | 2832.35 | 1181 |
| 234 | 25.05 0.89 % |
21-04-2025 13:15:00 Monday |
2811.2 2836.25 |
2837.6 | 2800 | 11560 |
| 235 | 4.35 0.15 % |
21-04-2025 12:15:00 Monday |
2807.2 2811.55 |
2817.35 | 2803.75 | 7211 |
| 236 | 6.65 0.24 % |
21-04-2025 11:15:00 Monday |
2799.35 2806 |
2807.9 | 2790 | 5749 |
| 237 | -3.9 -0.14 % |
21-04-2025 10:15:00 Monday |
2803.85 2799.95 |
2820 | 2792.8 | 8518 |
| 238 | -48.45 -1.7 % |
21-04-2025 09:15:00 Monday |
2849.95 2801.5 |
2849.95 | 2743 | 30247 |
| 239 | 0.05 0 % |
17-04-2025 15:15:00 Thursday |
2811 2811.05 |
2816.5 | 2805.1 | 3091 |
| 240 | -3.5 -0.12 % |
17-04-2025 14:15:00 Thursday |
2814.5 2811 |
2821.3 | 2809.25 | 3657 |
| 241 | -12.65 -0.45 % |
17-04-2025 13:15:00 Thursday |
2827.65 2815 |
2829 | 2811.25 | 3430 |
| 242 | 19.5 0.69 % |
17-04-2025 12:15:00 Thursday |
2808 2827.5 |
2848.25 | 2807.3 | 14028 |
| 243 | 7.6 0.27 % |
17-04-2025 11:15:00 Thursday |
2801 2808.6 |
2812.4 | 2795 | 3668 |
| 244 | -3.95 -0.14 % |
17-04-2025 10:15:00 Thursday |
2805.45 2801.5 |
2822 | 2770.35 | 10667 |
| 245 | -22.9 -0.81 % |
17-04-2025 09:15:00 Thursday |
2828.75 2805.85 |
2840 | 2801 | 15001 |
| 246 | 2.5 0.09 % |
16-04-2025 15:15:00 Wednesday |
2813 2815.5 |
2820 | 2806.75 | 4223 |
| 247 | -2.75 -0.1 % |
16-04-2025 14:15:00 Wednesday |
2813.6 2810.85 |
2816 | 2800 | 8215 |
| 248 | -9.85 -0.35 % |
16-04-2025 13:15:00 Wednesday |
2824.2 2814.35 |
2824.8 | 2807 | 5155 |
| 249 | 1.5 0.05 % |
16-04-2025 12:15:00 Wednesday |
2820.5 2822 |
2830.4 | 2807 | 7344 |
| 250 | -23.6 -0.83 % |
16-04-2025 11:15:00 Wednesday |
2847.75 2824.15 |
2847.75 | 2813 | 10724 |
| 251 | -39.55 -1.37 % |
16-04-2025 10:15:00 Wednesday |
2884.85 2845.3 |
2884.85 | 2835 | 10143 |
| 252 | 23.25 0.81 % |
16-04-2025 09:15:00 Wednesday |
2859.2 2882.45 |
2904.95 | 2843.65 | 24432 |
| 253 | 3.5 0.12 % |
15-04-2025 15:15:00 Tuesday |
2840.5 2844 |
2848.5 | 2840 | 6264 |
| 254 | 12 0.42 % |
15-04-2025 14:15:00 Tuesday |
2828 2840 |
2843 | 2811.05 | 9760 |
| 255 | -1 -0.04 % |
15-04-2025 13:15:00 Tuesday |
2829 2828 |
2835.5 | 2803.1 | 12615 |
| 256 | 8 0.28 % |
15-04-2025 12:15:00 Tuesday |
2822 2830 |
2843.45 | 2821.35 | 16149 |
| 257 | 18 0.64 % |
15-04-2025 11:15:00 Tuesday |
2804 2822 |
2822.8 | 2800.55 | 14496 |
| 258 | 37.95 1.37 % |
15-04-2025 10:15:00 Tuesday |
2766.05 2804 |
2814.55 | 2765 | 19435 |
| 259 | -43.55 -1.55 % |
15-04-2025 09:15:00 Tuesday |
2810.05 2766.5 |
2810.1 | 2743.1 | 27734 |
| 260 | 0.65 0.02 % |
11-04-2025 15:15:00 Friday |
2729.35 2730 |
2730.95 | 2721.9 | 3402 |
| 261 | 10.85 0.4 % |
11-04-2025 14:15:00 Friday |
2718.35 2729.2 |
2735.65 | 2713.2 | 7612 |
| 262 | -41.25 -1.49 % |
11-04-2025 13:15:00 Friday |
2760.1 2718.85 |
2760.95 | 2708.95 | 6159 |
| 263 | -0.65 -0.02 % |
11-04-2025 12:15:00 Friday |
2759.15 2758.5 |
2770.1 | 2753.95 | 2551 |
| 264 | -10.8 -0.39 % |
11-04-2025 11:15:00 Friday |
2769.8 2759 |
2771.65 | 2750 | 6221 |
| 265 | 32.8 1.2 % |
11-04-2025 10:15:00 Friday |
2738.25 2771.05 |
2775 | 2725.5 | 16327 |
| 266 | -90.15 -3.19 % |
11-04-2025 09:15:00 Friday |
2827.95 2737.8 |
2827.95 | 2728.7 | 28646 |
| 267 | -13 -0.48 % |
09-04-2025 15:15:00 Wednesday |
2723 2710 |
2723 | 2703.35 | 2626 |
| 268 | -16.3 -0.6 % |
09-04-2025 14:15:00 Wednesday |
2735.95 2719.65 |
2744.25 | 2707 | 5714 |
| 269 | 7.35 0.27 % |
09-04-2025 13:15:00 Wednesday |
2728.65 2736 |
2747.8 | 2722.55 | 5634 |
| 270 | 34.6 1.28 % |
09-04-2025 12:15:00 Wednesday |
2696.3 2730.9 |
2749.2 | 2695.05 | 7637 |
| 271 | 12.3 0.46 % |
09-04-2025 11:15:00 Wednesday |
2684 2696.3 |
2720 | 2683.1 | 7353 |
| 272 | 2 0.07 % |
09-04-2025 10:15:00 Wednesday |
2680 2682 |
2688.95 | 2668.45 | 6415 |
| 273 | -119.65 -4.27 % |
09-04-2025 09:15:00 Wednesday |
2800 2680.35 |
2800.05 | 2673.5 | 33030 |
| 274 | 14.85 0.54 % |
08-04-2025 15:15:00 Tuesday |
2762.15 2777 |
2778.5 | 2750 | 6499 |
| 275 | -53.15 -1.89 % |
08-04-2025 14:15:00 Tuesday |
2815.15 2762 |
2816.45 | 2760.1 | 13119 |
| 276 | -26.2 -0.92 % |
08-04-2025 13:15:00 Tuesday |
2839.3 2813.1 |
2839.55 | 2797 | 8904 |
| 277 | 26.3 0.93 % |
08-04-2025 12:15:00 Tuesday |
2813 2839.3 |
2840 | 2811.75 | 13016 |
| 278 | 5.95 0.21 % |
08-04-2025 11:15:00 Tuesday |
2809 2814.95 |
2816.75 | 2790.25 | 10041 |
| 279 | -7.05 -0.25 % |
08-04-2025 10:15:00 Tuesday |
2816.7 2809.65 |
2825.15 | 2761.9 | 28352 |
| 280 | -103.3 -3.54 % |
08-04-2025 09:15:00 Tuesday |
2920.05 2816.75 |
3029.6 | 2801.4 | 95529 |
| 281 | 20.55 0.73 % |
07-04-2025 15:15:00 Monday |
2804.45 2825 |
2835.85 | 2801 | 9117 |
| 282 | 0.45 0.02 % |
07-04-2025 14:15:00 Monday |
2805.15 2805.6 |
2821.5 | 2800 | 13987 |
| 283 | -2.85 -0.1 % |
07-04-2025 13:15:00 Monday |
2809.2 2806.35 |
2872.4 | 2798.6 | 20566 |
| 284 | -304.8 -9.79 % |
07-04-2025 12:15:00 Monday |
3113.05 2808.25 |
3144.95 | 2734.15 | 110506 |
| 285 | -10.75 -0.34 % |
07-04-2025 11:15:00 Monday |
3123.8 3113.05 |
3157 | 2980.35 | 241142 |
| 286 | 312.05 11.11 % |
07-04-2025 10:15:00 Monday |
2807.7 3119.75 |
3162 | 2743.1 | 213842 |
| 287 | 232 9.02 % |
07-04-2025 09:15:00 Monday |
2571 2803 |
2818.8 | 2490 | 49758 |
| 288 | -34.65 -0.7 % |
04-04-2025 15:15:00 Friday |
4942.6 4907.95 |
4942.6 | 4883.1 | 1889 |
| 289 | 46.95 0.96 % |
04-04-2025 14:15:00 Friday |
4904.9 4951.85 |
4991 | 4852 | 8326 |
| 290 | -54.15 -1.09 % |
04-04-2025 13:15:00 Friday |
4959 4904.85 |
4961 | 4893.8 | 4143 |
| 291 | -33.55 -0.67 % |
04-04-2025 12:15:00 Friday |
4994.7 4961.15 |
5006.5 | 4959.85 | 1650 |
| 292 | -67.9 -1.34 % |
04-04-2025 11:15:00 Friday |
5065 4997.1 |
5089.65 | 4995.1 | 1982 |
| 293 | 0.3 0.01 % |
04-04-2025 10:15:00 Friday |
5069.75 5070.05 |
5081.3 | 5041 | 1533 |
| 294 | -178.1 -3.39 % |
04-04-2025 09:15:00 Friday |
5248.15 5070.05 |
5274.7 | 5070 | 3936 |
| 295 | -2.9 -0.06 % |
03-04-2025 15:15:00 Thursday |
5245 5242.1 |
5254 | 5235.05 | 499 |
| 296 | -18.95 -0.36 % |
03-04-2025 14:15:00 Thursday |
5267 5248.05 |
5272.8 | 5248.05 | 695 |
| 297 | -6.25 -0.12 % |
03-04-2025 13:15:00 Thursday |
5273.8 5267.55 |
5280 | 5255 | 624 |
| 298 | 13 0.25 % |
03-04-2025 12:15:00 Thursday |
5260.75 5273.75 |
5274.95 | 5245.75 | 825 |
| 299 | -0.55 -0.01 % |
03-04-2025 11:15:00 Thursday |
5264.25 5263.7 |
5270.65 | 5225 | 914 |
| 300 | -15.15 -0.29 % |
03-04-2025 10:15:00 Thursday |
5277.25 5262.1 |
5289.55 | 5246.9 | 1169 |
| 301 | 79.65 1.53 % |
03-04-2025 09:15:00 Thursday |
5200 5279.65 |
5325.8 | 5200 | 2848 |
| 302 | -5.65 -0.11 % |
02-04-2025 15:15:00 Wednesday |
5277.65 5272 |
5290.85 | 5257.05 | 1077 |
| 303 | 17.8 0.34 % |
02-04-2025 14:15:00 Wednesday |
5259.75 5277.55 |
5303.45 | 5258.1 | 3835 |
| 304 | -1.15 -0.02 % |
02-04-2025 13:15:00 Wednesday |
5254.4 5253.25 |
5264.5 | 5240 | 686 |
| 305 | 13.15 0.25 % |
02-04-2025 12:15:00 Wednesday |
5236.85 5250 |
5257.45 | 5236.85 | 763 |
| 306 | 7.4 0.14 % |
02-04-2025 11:15:00 Wednesday |
5235 5242.4 |
5249.55 | 5216.95 | 1151 |
| 307 | 57.65 1.11 % |
02-04-2025 10:15:00 Wednesday |
5177.35 5235 |
5257.65 | 5166.25 | 2650 |
| 308 | -63.65 -1.22 % |
02-04-2025 09:15:00 Wednesday |
5234.4 5170.75 |
5246.8 | 5142.65 | 3027 |
| 309 | 3.95 0.08 % |
01-04-2025 15:15:00 Tuesday |
5230.45 5234.4 |
5234.95 | 5223 | 640 |
| 310 | -15.5 -0.3 % |
01-04-2025 14:15:00 Tuesday |
5242.4 5226.9 |
5248.25 | 5220.05 | 2028 |
| 311 | 4.35 0.08 % |
01-04-2025 13:15:00 Tuesday |
5232.2 5236.55 |
5252.65 | 5209 | 1239 |
| 312 | 10.2 0.2 % |
01-04-2025 12:15:00 Tuesday |
5219.45 5229.65 |
5242.45 | 5214.3 | 968 |
| 313 | -3.75 -0.07 % |
01-04-2025 11:15:00 Tuesday |
5221.85 5218.1 |
5233.95 | 5200 | 1081 |
| 314 | -38.9 -0.74 % |
01-04-2025 10:15:00 Tuesday |
5266.5 5227.6 |
5272.4 | 5210 | 1773 |
| 315 | 12.4 0.24 % |
01-04-2025 09:15:00 Tuesday |
5250 5262.4 |
5353 | 5214.05 | 5162 |
| 316 | -12.1 -0.23 % |
28-03-2025 15:15:00 Friday |
5276.5 5264.4 |
5291.2 | 5264.4 | 1641 |
| 317 | 73.45 1.41 % |
28-03-2025 14:15:00 Friday |
5198.15 5271.6 |
5285.7 | 5190 | 6875 |
| 318 | -27 -0.52 % |
28-03-2025 13:15:00 Friday |
5229.25 5202.25 |
5243.35 | 5182.05 | 4473 |
| 319 | -35.75 -0.68 % |
28-03-2025 12:15:00 Friday |
5265 5229.25 |
5265 | 5218.1 | 3031 |
| 320 | -11.95 -0.23 % |
28-03-2025 11:15:00 Friday |
5277.95 5266 |
5292.85 | 5266 | 754 |
| 321 | 39 0.74 % |
28-03-2025 10:15:00 Friday |
5238.7 5277.7 |
5310.25 | 5231.4 | 2240 |
| 322 | -129.15 -2.41 % |
28-03-2025 09:15:00 Friday |
5368.25 5239.1 |
5368.25 | 5235.35 | 6986 |
| 323 | 10.5 0.2 % |
27-03-2025 15:15:00 Thursday |
5314.45 5324.95 |
5332.5 | 5300 | 2589 |
| 324 | -25.5 -0.48 % |
27-03-2025 14:15:00 Thursday |
5335.5 5310 |
5335.5 | 5300.5 | 2587 |
| 325 | 5.7 0.11 % |
27-03-2025 13:15:00 Thursday |
5328.2 5333.9 |
5339 | 5315 | 3773 |
| 326 | -21.95 -0.41 % |
27-03-2025 12:15:00 Thursday |
5350.15 5328.2 |
5359.15 | 5327 | 1841 |
| 327 | -13.5 -0.25 % |
27-03-2025 11:15:00 Thursday |
5364.5 5351 |
5385.65 | 5345.3 | 2057 |
| 328 | 14.4 0.27 % |
27-03-2025 10:15:00 Thursday |
5345 5359.4 |
5367.6 | 5319.7 | 3636 |
| 329 | -79.95 -1.47 % |
27-03-2025 09:15:00 Thursday |
5424.95 5345 |
5443.75 | 5335 | 8966 |
| 330 | -16.5 -0.3 % |
26-03-2025 15:15:00 Wednesday |
5430 5413.5 |
5430.5 | 5395.05 | 5219 |
| 331 | -21.2 -0.39 % |
26-03-2025 14:15:00 Wednesday |
5446 5424.8 |
5465 | 5400 | 23527 |
| 332 | -57.85 -1.05 % |
26-03-2025 13:15:00 Wednesday |
5503.85 5446 |
5504.5 | 5438.8 | 12165 |
| 333 | 29.5 0.54 % |
26-03-2025 12:15:00 Wednesday |
5471.1 5500.6 |
5519.4 | 5460 | 26563 |
| 334 | 50.55 0.93 % |
26-03-2025 11:15:00 Wednesday |
5420.55 5471.1 |
5485.25 | 5406.2 | 14842 |
| 335 | 22.45 0.42 % |
26-03-2025 10:15:00 Wednesday |
5394.45 5416.9 |
5497.8 | 5377.55 | 26609 |
| 336 | 160.4 3.06 % |
26-03-2025 09:15:00 Wednesday |
5235.1 5395.5 |
5395.5 | 5202.4 | 21530 |
| 337 | 5 0.1 % |
25-03-2025 15:15:00 Tuesday |
5120 5125 |
5125 | 5107.8 | 684 |
| 338 | -49.65 -0.96 % |
25-03-2025 14:15:00 Tuesday |
5171.7 5122.05 |
5179.2 | 5114 | 1027 |
| 339 | 20.65 0.4 % |
25-03-2025 13:15:00 Tuesday |
5150.7 5171.35 |
5173.8 | 5140 | 597 |
| 340 | -0.15 0 % |
25-03-2025 12:15:00 Tuesday |
5153.4 5153.25 |
5160.8 | 5129.5 | 491 |
| 341 | -6.6 -0.13 % |
25-03-2025 11:15:00 Tuesday |
5160 5153.4 |
5164.75 | 5117 | 1352 |
| 342 | -2.9 -0.06 % |
25-03-2025 10:15:00 Tuesday |
5164 5161.1 |
5181.6 | 5140.2 | 3014 |
| 343 | -122.55 -2.32 % |
25-03-2025 09:15:00 Tuesday |
5287.95 5165.4 |
5287.95 | 5165.4 | 3098 |
| 344 | 14.75 0.28 % |
24-03-2025 15:15:00 Monday |
5216 5230.75 |
5238.95 | 5216 | 700 |
| 345 | -40.75 -0.78 % |
24-03-2025 14:15:00 Monday |
5257.1 5216.35 |
5257.1 | 5204 | 2330 |
| 346 | -5.2 -0.1 % |
24-03-2025 13:15:00 Monday |
5255.95 5250.75 |
5261.25 | 5245.05 | 1212 |
| 347 | 3.2 0.06 % |
24-03-2025 12:15:00 Monday |
5251.7 5254.9 |
5262.55 | 5247.3 | 1022 |
| 348 | -7.85 -0.15 % |
24-03-2025 11:15:00 Monday |
5255.9 5248.05 |
5259.95 | 5221 | 1190 |
| 349 | -10.75 -0.2 % |
24-03-2025 10:15:00 Monday |
5265.6 5254.85 |
5280 | 5243.3 | 1298 |
| 350 | -24.35 -0.46 % |
24-03-2025 09:15:00 Monday |
5285 5260.65 |
5348.75 | 5250.85 | 2611 |
| 351 | 33.3 0.64 % |
21-03-2025 15:15:00 Friday |
5201.7 5235 |
5235 | 5199 | 393 |
| 352 | -75.15 -1.42 % |
21-03-2025 14:15:00 Friday |
5280.85 5205.7 |
5280.85 | 5176.3 | 2158 |
| 353 | 0 0 % |
21-03-2025 13:15:00 Friday |
5286 5286 |
5301.75 | 5270 | 1525 |
| 354 | 42.25 0.81 % |
21-03-2025 12:15:00 Friday |
5246.55 5288.8 |
5310.2 | 5241.25 | 903 |
| 355 | 16.95 0.32 % |
21-03-2025 11:15:00 Friday |
5229.6 5246.55 |
5247.75 | 5189 | 749 |
| 356 | -22.05 -0.42 % |
21-03-2025 10:15:00 Friday |
5240 5217.95 |
5270.7 | 5217.95 | 889 |
| 357 | 45.65 0.88 % |
21-03-2025 09:15:00 Friday |
5194.35 5240 |
5295 | 5190 | 1492 |
| 358 | 5.9 0.11 % |
20-03-2025 15:15:00 Thursday |
5194.05 5199.95 |
5200 | 5180.45 | 348 |
| 359 | -12.85 -0.25 % |
20-03-2025 14:15:00 Thursday |
5208.8 5195.95 |
5221.2 | 5187.75 | 859 |
| 360 | 15.95 0.31 % |
20-03-2025 13:15:00 Thursday |
5189.5 5205.45 |
5217.25 | 5189 | 394 |
| 361 | 45.2 0.88 % |
20-03-2025 12:15:00 Thursday |
5139.5 5184.7 |
5184.7 | 5139.5 | 790 |
| 362 | -38.5 -0.74 % |
20-03-2025 11:15:00 Thursday |
5167.95 5129.45 |
5168.1 | 5129.45 | 777 |
| 363 | 52.7 1.03 % |
20-03-2025 10:15:00 Thursday |
5115.2 5167.9 |
5173.65 | 5112.05 | 746 |
| 364 | -177.95 -3.36 % |
20-03-2025 09:15:00 Thursday |
5298.9 5120.95 |
5298.9 | 5115 | 2012 |
| 365 | -22.25 -0.43 % |
19-03-2025 15:15:00 Wednesday |
5224.7 5202.45 |
5226.6 | 5190 | 877 |
| 366 | 44.2 0.85 % |
19-03-2025 14:15:00 Wednesday |
5182 5226.2 |
5251.75 | 5182 | 4782 |
| 367 | 22.2 0.43 % |
19-03-2025 13:15:00 Wednesday |
5157 5179.2 |
5181.7 | 5157 | 2092 |
| 368 | 21.5 0.42 % |
19-03-2025 12:15:00 Wednesday |
5135.5 5157 |
5176.5 | 5130 | 939 |
| 369 | 0.45 0.01 % |
19-03-2025 11:15:00 Wednesday |
5139.95 5140.4 |
5155.8 | 5130 | 1599 |
| 370 | 29.05 0.57 % |
19-03-2025 10:15:00 Wednesday |
5106.95 5136 |
5140 | 5106.95 | 839 |
| 371 | -9.45 -0.18 % |
19-03-2025 09:15:00 Wednesday |
5116.4 5106.95 |
5176.2 | 5092.55 | 2158 |
| 372 | 5.95 0.12 % |
18-03-2025 15:15:00 Tuesday |
5109.05 5115 |
5116 | 5099.2 | 636 |
| 373 | 14.05 0.28 % |
18-03-2025 14:15:00 Tuesday |
5095 5109.05 |
5110 | 5087.3 | 1226 |
| 374 | 10.65 0.21 % |
18-03-2025 13:15:00 Tuesday |
5078 5088.65 |
5093.9 | 5068.65 | 890 |
| 375 | 7.75 0.15 % |
18-03-2025 12:15:00 Tuesday |
5069.25 5077 |
5080 | 5046.15 | 921 |
| 376 | 54.8 1.09 % |
18-03-2025 11:15:00 Tuesday |
5015.2 5070 |
5080 | 5010 | 2265 |
| 377 | -3.95 -0.08 % |
18-03-2025 10:15:00 Tuesday |
5026.4 5022.45 |
5030.85 | 4993.5 | 815 |
| 378 | 56.65 1.14 % |
18-03-2025 09:15:00 Tuesday |
4968 5024.65 |
5040 | 4949.05 | 1663 |
| 379 | -13.6 -0.28 % |
17-03-2025 15:15:00 Monday |
4940 4926.4 |
4945 | 4926.4 | 393 |
| 380 | -6.5 -0.13 % |
17-03-2025 14:15:00 Monday |
4944 4937.5 |
4954.8 | 4920 | 296 |
| 381 | 34.25 0.7 % |
17-03-2025 13:15:00 Monday |
4913.75 4948 |
4953.95 | 4912.1 | 543 |
| 382 | -15.6 -0.32 % |
17-03-2025 12:15:00 Monday |
4925.6 4910 |
4925.6 | 4890 | 611 |
| 383 | 17.7 0.36 % |
17-03-2025 11:15:00 Monday |
4914.85 4932.55 |
4965 | 4913.55 | 357 |
| 384 | -25.8 -0.52 % |
17-03-2025 10:15:00 Monday |
4940.65 4914.85 |
4940.75 | 4914.85 | 549 |
| 385 | -13.25 -0.27 % |
17-03-2025 09:15:00 Monday |
4950 4936.75 |
4989.65 | 4898.65 | 3021 |
| 386 | 11.4 0.23 % |
13-03-2025 15:15:00 Thursday |
4922 4933.4 |
4933.4 | 4910.9 | 457 |
| 387 | -67.05 -1.34 % |
13-03-2025 14:15:00 Thursday |
4992.05 4925 |
4994.55 | 4924.7 | 641 |
| 388 | -45.05 -0.89 % |
13-03-2025 13:15:00 Thursday |
5040.05 4995 |
5040.45 | 4995 | 1314 |
| 389 | 38.95 0.78 % |
13-03-2025 12:15:00 Thursday |
5017.05 5056 |
5056 | 5015 | 682 |
| 390 | -15.65 -0.31 % |
13-03-2025 11:15:00 Thursday |
5024.5 5008.85 |
5034 | 4997.55 | 1577 |
| 391 | 15.6 0.31 % |
13-03-2025 10:15:00 Thursday |
5015.5 5031.1 |
5086.8 | 5015.5 | 3029 |
| 392 | 57.1 1.15 % |
13-03-2025 09:15:00 Thursday |
4954.95 5012.05 |
5014.3 | 4900 | 881 |
| 393 | -2.05 -0.04 % |
12-03-2025 15:15:00 Wednesday |
4907.05 4905 |
4920.85 | 4901.7 | 574 |
| 394 | 32.1 0.66 % |
12-03-2025 14:15:00 Wednesday |
4879.5 4911.6 |
4923.35 | 4876.1 | 1496 |
| 395 | 0.05 0 % |
12-03-2025 13:15:00 Wednesday |
4868.95 4869 |
4888.8 | 4862.45 | 814 |
| 396 | 28.5 0.59 % |
12-03-2025 12:15:00 Wednesday |
4831.5 4860 |
4872.95 | 4813.55 | 722 |
| 397 | -37.05 -0.76 % |
12-03-2025 11:15:00 Wednesday |
4869 4831.95 |
4871.95 | 4815 | 973 |
| 398 | -14.2 -0.29 % |
12-03-2025 10:15:00 Wednesday |
4881.4 4867.2 |
4893.6 | 4850 | 901 |
| 399 | -112.1 -2.24 % |
12-03-2025 09:15:00 Wednesday |
4999.95 4887.85 |
5000 | 4887.85 | 1258 |
| 400 | 37.05 0.75 % |
11-03-2025 15:15:00 Tuesday |
4932.95 4970 |
4970 | 4930.25 | 1142 |
| 401 | -3.45 -0.07 % |
11-03-2025 14:15:00 Tuesday |
4936.8 4933.35 |
4959 | 4932 | 3610 |
| 402 | 24.7 0.5 % |
11-03-2025 13:15:00 Tuesday |
4915.25 4939.95 |
4965.65 | 4909.2 | 12385 |
| 403 | 30.5 0.62 % |
11-03-2025 12:15:00 Tuesday |
4885.95 4916.45 |
4928.55 | 4864 | 2300 |
| 404 | -10.3 -0.21 % |
11-03-2025 11:15:00 Tuesday |
4897.6 4887.3 |
4903.45 | 4852.6 | 897 |
| 405 | -55.15 -1.11 % |
11-03-2025 10:15:00 Tuesday |
4958.7 4903.55 |
4959.4 | 4900 | 11447 |
| 406 | 47.5 0.97 % |
11-03-2025 09:15:00 Tuesday |
4900 4947.5 |
4980 | 4880 | 2012 |
| 407 | -22.75 -0.46 % |
10-03-2025 15:15:00 Monday |
4978.75 4956 |
4987 | 4951 | 1041 |
| 408 | -23.35 -0.47 % |
10-03-2025 14:15:00 Monday |
4995.95 4972.6 |
5003.5 | 4961.25 | 2469 |
| 409 | 3 0.06 % |
10-03-2025 13:15:00 Monday |
5002 5005 |
5013.55 | 4990.9 | 587 |
| 410 | -2.4 -0.05 % |
10-03-2025 12:15:00 Monday |
5005.55 5003.15 |
5015.05 | 4981.5 | 1249 |
| 411 | -12.2 -0.24 % |
10-03-2025 11:15:00 Monday |
5020 5007.8 |
5035.3 | 4991.9 | 999 |
| 412 | -32.95 -0.65 % |
10-03-2025 10:15:00 Monday |
5047.95 5015 |
5066.5 | 5015 | 1251 |
| 413 | -70.85 -1.39 % |
10-03-2025 09:15:00 Monday |
5111 5040.15 |
5143.05 | 5030.3 | 2611 |
| 414 | 17.85 0.35 % |
07-03-2025 15:15:00 Friday |
5100 5117.85 |
5120.7 | 5088.9 | 992 |
| 415 | -3.9 -0.08 % |
07-03-2025 14:15:00 Friday |
5110 5106.1 |
5173.7 | 5095.3 | 3097 |
| 416 | 49.15 0.97 % |
07-03-2025 13:15:00 Friday |
5060.85 5110 |
5120 | 5050 | 15537 |
| 417 | -48.9 -0.96 % |
07-03-2025 12:15:00 Friday |
5103.95 5055.05 |
5103.95 | 5053.3 | 748 |
| 418 | -9.7 -0.19 % |
07-03-2025 11:15:00 Friday |
5122.45 5112.75 |
5129.35 | 5099.1 | 533 |
| 419 | -23.6 -0.46 % |
07-03-2025 10:15:00 Friday |
5138.5 5114.9 |
5145 | 5110 | 429 |
| 420 | -32.65 -0.63 % |
07-03-2025 09:15:00 Friday |
5170 5137.35 |
5170.55 | 5062 | 1946 |
| 421 | -36.2 -0.7 % |
06-03-2025 15:15:00 Thursday |
5165 5128.8 |
5165 | 5125 | 3905 |
| 422 | -17.65 -0.34 % |
06-03-2025 14:15:00 Thursday |
5182.65 5165 |
5184 | 5151 | 11428 |
| 423 | 59.85 1.17 % |
06-03-2025 13:15:00 Thursday |
5118.1 5177.95 |
5191.1 | 5115.8 | 2022 |
| 424 | 16.35 0.32 % |
06-03-2025 12:15:00 Thursday |
5102.35 5118.7 |
5138.35 | 5101.3 | 821 |
| 425 | -43.25 -0.84 % |
06-03-2025 11:15:00 Thursday |
5150.75 5107.5 |
5150.75 | 5090 | 1690 |
| 426 | -70.7 -1.36 % |
06-03-2025 10:15:00 Thursday |
5213.75 5143.05 |
5213.75 | 5120 | 3243 |
| 427 | 32.05 0.62 % |
06-03-2025 09:15:00 Thursday |
5184.95 5217 |
5267.55 | 5127.5 | 8547 |
| 428 | -8.75 -0.17 % |
05-03-2025 15:15:00 Wednesday |
5091.25 5082.5 |
5094.85 | 5078.6 | 243 |
| 429 | -4.75 -0.09 % |
05-03-2025 14:15:00 Wednesday |
5088.75 5084 |
5100 | 5064.15 | 800 |
| 430 | -12.8 -0.25 % |
05-03-2025 13:15:00 Wednesday |
5107 5094.2 |
5121 | 5087.4 | 453 |
| 431 | 6.9 0.14 % |
05-03-2025 12:15:00 Wednesday |
5101.15 5108.05 |
5113.2 | 5096.05 | 2183 |
| 432 | 2 0.04 % |
05-03-2025 11:15:00 Wednesday |
5099.15 5101.15 |
5111.1 | 5096.05 | 670 |
| 433 | 25.35 0.5 % |
05-03-2025 10:15:00 Wednesday |
5078.7 5104.05 |
5130.45 | 5076.25 | 2310 |
| 434 | 185.6 3.79 % |
05-03-2025 09:15:00 Wednesday |
4901.55 5087.15 |
5099 | 4901.55 | 3650 |
| 435 | -14.85 -0.3 % |
04-03-2025 15:15:00 Tuesday |
4926.6 4911.75 |
4935.25 | 4911.75 | 309 |
| 436 | -20.7 -0.42 % |
04-03-2025 14:15:00 Tuesday |
4950.05 4929.35 |
4965 | 4926.1 | 1280 |
| 437 | 32.9 0.67 % |
04-03-2025 13:15:00 Tuesday |
4916.1 4949 |
4955.1 | 4909 | 1526 |
| 438 | -23.65 -0.48 % |
04-03-2025 12:15:00 Tuesday |
4936.05 4912.4 |
4953.5 | 4900 | 1268 |
| 439 | 6 0.12 % |
04-03-2025 11:15:00 Tuesday |
4933.1 4939.1 |
4958.7 | 4920.25 | 2084 |
| 440 | 67.85 1.39 % |
04-03-2025 10:15:00 Tuesday |
4871.3 4939.15 |
4944.95 | 4871.3 | 2923 |
| 441 | 59.4 1.24 % |
04-03-2025 09:15:00 Tuesday |
4800 4859.4 |
4885.8 | 4738.1 | 4258 |
| 442 | -18.55 -0.38 % |
03-03-2025 15:15:00 Monday |
4835.5 4816.95 |
4839.9 | 4815.1 | 987 |
| 443 | 30.4 0.63 % |
03-03-2025 14:15:00 Monday |
4809.7 4840.1 |
4858.15 | 4806.8 | 2714 |
| 444 | 35.45 0.74 % |
03-03-2025 13:15:00 Monday |
4775 4810.45 |
4818 | 4775 | 2041 |
| 445 | 93.9 2.01 % |
03-03-2025 12:15:00 Monday |
4670.2 4764.1 |
4765 | 4654.15 | 1533 |
| 446 | 66.7 1.45 % |
03-03-2025 11:15:00 Monday |
4599.3 4666 |
4666 | 4584.95 | 6873 |
| 447 | 36.35 0.79 % |
03-03-2025 10:15:00 Monday |
4580 4616.35 |
4633.2 | 4575.45 | 432 |
| 448 | -46.4 -1 % |
03-03-2025 09:15:00 Monday |
4620.4 4574 |
4679.9 | 4569.1 | 1494 |
| 449 | -1.3 -0.03 % |
28-02-2025 15:15:00 Friday |
4618.3 4617 |
4620 | 4612 | 220 |
| 450 | 17.65 0.38 % |
28-02-2025 14:15:00 Friday |
4612.5 4630.15 |
4636.9 | 4584.45 | 1191 |
| 451 | -30.85 -0.67 % |
28-02-2025 13:15:00 Friday |
4630.85 4600 |
4638.9 | 4598.25 | 795 |
| 452 | -6.5 -0.14 % |
28-02-2025 12:15:00 Friday |
4627.25 4620.75 |
4630 | 4601.1 | 628 |
| 453 | -45.45 -0.97 % |
28-02-2025 11:15:00 Friday |
4667 4621.55 |
4684.4 | 4621.55 | 1126 |
| 454 | -16.15 -0.34 % |
28-02-2025 10:15:00 Friday |
4686.15 4670 |
4704 | 4670 | 1381 |
| 455 | 24.35 0.52 % |
28-02-2025 09:15:00 Friday |
4657.3 4681.65 |
4685.5 | 4607 | 1600 |
| 456 | -34 -0.72 % |
27-02-2025 15:15:00 Thursday |
4695 4661 |
4695.7 | 4661 | 599 |
| 457 | 22.55 0.48 % |
27-02-2025 14:15:00 Thursday |
4674.5 4697.05 |
4704.6 | 4673.95 | 933 |
| 458 | 1.85 0.04 % |
27-02-2025 13:15:00 Thursday |
4674.85 4676.7 |
4691.95 | 4664.8 | 928 |
| 459 | -20 -0.43 % |
27-02-2025 12:15:00 Thursday |
4695 4675 |
4713.15 | 4675 | 799 |
| 460 | 7.65 0.16 % |
27-02-2025 11:15:00 Thursday |
4690 4697.65 |
4713.5 | 4682.8 | 1190 |
| 461 | -2.8 -0.06 % |
27-02-2025 10:15:00 Thursday |
4693.75 4690.95 |
4723.55 | 4687.3 | 1324 |
| 462 | -125.2 -2.6 % |
27-02-2025 09:15:00 Thursday |
4820.2 4695 |
4860 | 4678.2 | 4637 |
| 463 | 5.2 0.11 % |
25-02-2025 15:15:00 Tuesday |
4838.8 4844 |
4844.15 | 4833.45 | 561 |
| 464 | 14.75 0.31 % |
25-02-2025 14:15:00 Tuesday |
4824.05 4838.8 |
4840 | 4814.3 | 623 |
| 465 | 1.55 0.03 % |
25-02-2025 13:15:00 Tuesday |
4826.65 4828.2 |
4840.75 | 4824.4 | 387 |
| 466 | -5.4 -0.11 % |
25-02-2025 12:15:00 Tuesday |
4828.8 4823.4 |
4841.2 | 4823.4 | 932 |
| 467 | -39.05 -0.8 % |
25-02-2025 11:15:00 Tuesday |
4867.85 4828.8 |
4868.95 | 4815 | 937 |
| 468 | -23.9 -0.49 % |
25-02-2025 10:15:00 Tuesday |
4887.9 4864 |
4887.9 | 4860 | 1025 |
| 469 | 5.7 0.12 % |
25-02-2025 09:15:00 Tuesday |
4885 4890.7 |
4931.5 | 4843.9 | 2386 |
| 470 | 10 0.21 % |
24-02-2025 15:15:00 Monday |
4870 4880 |
4889.55 | 4865.3 | 208 |
| 471 | 11.4 0.23 % |
24-02-2025 14:15:00 Monday |
4857.2 4868.6 |
4875.45 | 4844.65 | 219 |
| 472 | -14.1 -0.29 % |
24-02-2025 13:15:00 Monday |
4868.05 4853.95 |
4868.05 | 4842 | 260 |
| 473 | 4.7 0.1 % |
24-02-2025 12:15:00 Monday |
4866.75 4871.45 |
4871.45 | 4837.8 | 852 |
| 474 | 56.6 1.17 % |
24-02-2025 11:15:00 Monday |
4818 4874.6 |
4879.1 | 4818 | 857 |
| 475 | 0.2 0 % |
24-02-2025 10:15:00 Monday |
4819.8 4820 |
4837.5 | 4805.5 | 493 |
| 476 | -101.4 -2.06 % |
24-02-2025 09:15:00 Monday |
4919.9 4818.5 |
4919.9 | 4774.45 | 1788 |
| 477 | 1.9 0.04 % |
21-02-2025 15:15:00 Friday |
4926.5 4928.4 |
4929.8 | 4917.45 | 739 |
| 478 | 41.7 0.85 % |
21-02-2025 14:15:00 Friday |
4887.5 4929.2 |
4932 | 4887 | 2465 |
| 479 | -12.2 -0.25 % |
21-02-2025 13:15:00 Friday |
4904.9 4892.7 |
4905.3 | 4858 | 1427 |
| 480 | 1.6 0.03 % |
21-02-2025 12:15:00 Friday |
4901.25 4902.85 |
4925.65 | 4884.35 | 832 |
| 481 | 11.2 0.23 % |
21-02-2025 11:15:00 Friday |
4890 4901.2 |
4925 | 4890 | 1011 |
| 482 | -23.3 -0.47 % |
21-02-2025 10:15:00 Friday |
4919 4895.7 |
4945 | 4883.8 | 2068 |
| 483 | -98.85 -1.97 % |
21-02-2025 09:15:00 Friday |
5025 4926.15 |
5058.6 | 4919.2 | 2758 |
| 484 | -9.95 -0.2 % |
20-02-2025 15:15:00 Thursday |
5031.95 5022 |
5031.95 | 5020.2 | 441 |
| 485 | 14.55 0.29 % |
20-02-2025 14:15:00 Thursday |
5016 5030.55 |
5037.15 | 5009.8 | 1849 |
| 486 | 90.6 1.84 % |
20-02-2025 13:15:00 Thursday |
4925.05 5015.65 |
5019.9 | 4920 | 4578 |
| 487 | 25.3 0.52 % |
20-02-2025 12:15:00 Thursday |
4901.6 4926.9 |
4937 | 4901.55 | 886 |
| 488 | -18.85 -0.38 % |
20-02-2025 11:15:00 Thursday |
4924.9 4906.05 |
4936 | 4901.1 | 2055 |
| 489 | -37.9 -0.76 % |
20-02-2025 10:15:00 Thursday |
4959.15 4921.25 |
4972.8 | 4913.15 | 1636 |
| 490 | -3.1 -0.06 % |
20-02-2025 09:15:00 Thursday |
4959.95 4956.85 |
4969.9 | 4897.7 | 1845 |
| 491 | -7.15 -0.14 % |
19-02-2025 15:15:00 Wednesday |
4963.15 4956 |
4970 | 4953.8 | 407 |
| 492 | -19.8 -0.4 % |
19-02-2025 14:15:00 Wednesday |
4986.85 4967.05 |
4986.85 | 4934.75 | 538 |
| 493 | 76.2 1.55 % |
19-02-2025 13:15:00 Wednesday |
4900.8 4977 |
4982 | 4890.7 | 5187 |
| 494 | -2.35 -0.05 % |
19-02-2025 12:15:00 Wednesday |
4898.55 4896.2 |
4916.4 | 4876.3 | 451 |
| 495 | 44.5 0.92 % |
19-02-2025 11:15:00 Wednesday |
4856.05 4900.55 |
4925 | 4820 | 1096 |
| 496 | -44.95 -0.92 % |
19-02-2025 10:15:00 Wednesday |
4882.95 4838 |
4907.3 | 4810 | 1979 |
| 497 | 32.5 0.67 % |
19-02-2025 09:15:00 Wednesday |
4837.5 4870 |
4897.25 | 4778 | 3569 |
| 498 | -35.75 -0.74 % |
18-02-2025 15:15:00 Tuesday |
4845.75 4810 |
4846.25 | 4810 | 558 |
| 499 | 67.8 1.42 % |
18-02-2025 14:15:00 Tuesday |
4782.2 4850 |
4872 | 4779.75 | 1167 |
| 500 | -8.5 -0.18 % |
18-02-2025 13:15:00 Tuesday |
4784.35 4775.85 |
4791.4 | 4755.65 | 566 |
| 501 | -22.55 -0.47 % |
18-02-2025 12:15:00 Tuesday |
4786.8 4764.25 |
4797.4 | 4755 | 1441 |
| 502 | -9.25 -0.19 % |
18-02-2025 11:15:00 Tuesday |
4793.5 4784.25 |
4817.5 | 4777 | 1351 |
| 503 | -91.2 -1.87 % |
18-02-2025 10:15:00 Tuesday |
4889.95 4798.75 |
4889.95 | 4780.25 | 2127 |
| 504 | 10 0.2 % |
18-02-2025 09:15:00 Tuesday |
4890.05 4900.05 |
4931.95 | 4842.75 | 2614 |
| 505 | 6.9 0.14 % |
17-02-2025 15:15:00 Monday |
4850.1 4857 |
4868.9 | 4849.95 | 574 |
| 506 | 15.25 0.31 % |
17-02-2025 14:15:00 Monday |
4841.75 4857 |
4863.35 | 4830.25 | 538 |
| 507 | 9.85 0.2 % |
17-02-2025 13:15:00 Monday |
4830.15 4840 |
4895 | 4823.05 | 1399 |
| 508 | 12.6 0.26 % |
17-02-2025 12:15:00 Monday |
4820 4832.6 |
4853 | 4805 | 431 |
| 509 | -23.5 -0.49 % |
17-02-2025 11:15:00 Monday |
4843.5 4820 |
4856.35 | 4790 | 2757 |
| 510 | 14.2 0.29 % |
17-02-2025 10:15:00 Monday |
4829.3 4843.5 |
4923.5 | 4815.05 | 1746 |
| 511 | -101.55 -2.06 % |
17-02-2025 09:15:00 Monday |
4925.55 4824 |
4987 | 4823.1 | 4916 |
| 512 | 6.15 0.12 % |
14-02-2025 15:15:00 Friday |
4990 4996.15 |
5000.5 | 4961.4 | 1175 |
| 513 | 40.45 0.82 % |
14-02-2025 14:15:00 Friday |
4953.95 4994.4 |
5016.95 | 4953.95 | 2017 |
| 514 | -21.05 -0.42 % |
14-02-2025 13:15:00 Friday |
4975 4953.95 |
5005 | 4948.9 | 1358 |
| 515 | -1.2 -0.02 % |
14-02-2025 12:15:00 Friday |
4971.95 4970.75 |
4996.8 | 4954 | 931 |
| 516 | -23.3 -0.47 % |
14-02-2025 11:15:00 Friday |
5001.7 4978.4 |
5004.95 | 4966 | 1336 |
| 517 | -38.85 -0.77 % |
14-02-2025 10:15:00 Friday |
5040.05 5001.2 |
5064.35 | 4975.1 | 3210 |
| 518 | -93.15 -1.82 % |
14-02-2025 09:15:00 Friday |
5132 5038.85 |
5154.8 | 5038.85 | 2660 |
| 519 | 14.1 0.28 % |
13-02-2025 15:15:00 Thursday |
5101 5115.1 |
5116 | 5099 | 517 |
| 520 | -42.7 -0.83 % |
13-02-2025 14:15:00 Thursday |
5143.05 5100.35 |
5148 | 5100 | 2713 |
| 521 | -21.35 -0.41 % |
13-02-2025 13:15:00 Thursday |
5160 5138.65 |
5170.05 | 5129.45 | 1664 |
| 522 | -90.65 -1.72 % |
13-02-2025 12:15:00 Thursday |
5255.65 5165 |
5255.65 | 5158.55 | 2581 |
| 523 | -15.35 -0.29 % |
13-02-2025 11:15:00 Thursday |
5265.9 5250.55 |
5293.75 | 5230 | 1578 |
| 524 | 55.6 1.07 % |
13-02-2025 10:15:00 Thursday |
5213.4 5269 |
5299 | 5172.65 | 3580 |
| 525 | 101.9 2 % |
13-02-2025 09:15:00 Thursday |
5106 5207.9 |
5218.2 | 5018.7 | 13228 |
| 526 | -58.85 -1.13 % |
12-02-2025 15:15:00 Wednesday |
5220.85 5162 |
5230.3 | 5162 | 599 |
| 527 | 83.1 1.62 % |
12-02-2025 14:15:00 Wednesday |
5135 5218.1 |
5231.1 | 5105.1 | 2970 |
| 528 | -73.4 -1.41 % |
12-02-2025 13:15:00 Wednesday |
5214.3 5140.9 |
5286.7 | 5035.2 | 9345 |
| 529 | 68.2 1.32 % |
12-02-2025 12:15:00 Wednesday |
5157.9 5226.1 |
5229 | 5145.3 | 897 |
| 530 | 83.65 1.65 % |
12-02-2025 11:15:00 Wednesday |
5078.4 5162.05 |
5195 | 5065 | 1317 |
| 531 | 65.5 1.31 % |
12-02-2025 10:15:00 Wednesday |
5013 5078.5 |
5125 | 5005.8 | 1574 |
| 532 | -197.95 -3.79 % |
12-02-2025 09:15:00 Wednesday |
5224.95 5027 |
5224.95 | 5025 | 1774 |
| 533 | 1.3 0.02 % |
11-02-2025 15:15:00 Tuesday |
5209.25 5210.55 |
5212.6 | 5185.3 | 652 |
| 534 | 11.55 0.22 % |
11-02-2025 14:15:00 Tuesday |
5190.65 5202.2 |
5224.7 | 5172 | 1432 |
| 535 | 41.5 0.81 % |
11-02-2025 13:15:00 Tuesday |
5151 5192.5 |
5195.75 | 5150 | 1802 |
| 536 | -74.55 -1.43 % |
11-02-2025 12:15:00 Tuesday |
5230 5155.45 |
5230.05 | 5152 | 1596 |
| 537 | 9.45 0.18 % |
11-02-2025 11:15:00 Tuesday |
5225.2 5234.65 |
5259.7 | 5218 | 674 |
| 538 | -30.05 -0.57 % |
11-02-2025 10:15:00 Tuesday |
5255.05 5225 |
5286.05 | 5216.7 | 1536 |
| 539 | -89 -1.67 % |
11-02-2025 09:15:00 Tuesday |
5344.05 5255.05 |
5385.9 | 5255.05 | 1965 |
| 540 | 11.15 0.21 % |
10-02-2025 15:15:00 Monday |
5345 5356.15 |
5356.15 | 5336.7 | 329 |
| 541 | 2.6 0.05 % |
10-02-2025 14:15:00 Monday |
5342.4 5345 |
5371 | 5340.95 | 622 |
| 542 | -37 -0.69 % |
10-02-2025 13:15:00 Monday |
5368.25 5331.25 |
5384.5 | 5331.25 | 613 |
| 543 | 3.55 0.07 % |
10-02-2025 12:15:00 Monday |
5369.1 5372.65 |
5380.15 | 5359.95 | 568 |
| 544 | -51.5 -0.95 % |
10-02-2025 11:15:00 Monday |
5421.75 5370.25 |
5424.6 | 5360.65 | 701 |
| 545 | -30.6 -0.56 % |
10-02-2025 10:15:00 Monday |
5452.9 5422.3 |
5452.9 | 5401.35 | 815 |
| 546 | -112.85 -2.03 % |
10-02-2025 09:15:00 Monday |
5554.95 5442.1 |
5554.95 | 5436 | 2240 |
| 547 | -0.6 -0.01 % |
07-02-2025 15:15:00 Friday |
5505.95 5505.35 |
5518.35 | 5499.55 | 1511 |
| 548 | 49.75 0.91 % |
07-02-2025 14:15:00 Friday |
5456.45 5506.2 |
5512.4 | 5451 | 1072 |
| 549 | -57 -1.03 % |
07-02-2025 13:15:00 Friday |
5519.9 5462.9 |
5532.9 | 5457.15 | 909 |
| 550 | 62.45 1.14 % |
07-02-2025 12:15:00 Friday |
5457.55 5520 |
5544 | 5447.6 | 1844 |
| 551 | -76.65 -1.39 % |
07-02-2025 11:15:00 Friday |
5534.2 5457.55 |
5563.9 | 5457.55 | 1428 |
| 552 | -12.85 -0.23 % |
07-02-2025 10:15:00 Friday |
5545.4 5532.55 |
5573.3 | 5450 | 4172 |
| 553 | -150.1 -2.64 % |
07-02-2025 09:15:00 Friday |
5690 5539.9 |
5690 | 5525 | 3084 |
| 554 | 1.55 0.03 % |
06-02-2025 15:15:00 Thursday |
5631 5632.55 |
5647.6 | 5631 | 220 |
| 555 | 46.4 0.83 % |
06-02-2025 14:15:00 Thursday |
5587.85 5634.25 |
5651 | 5587.85 | 656 |
| 556 | -49.35 -0.88 % |
06-02-2025 13:15:00 Thursday |
5629.8 5580.45 |
5629.8 | 5580 | 498 |
| 557 | -28.7 -0.51 % |
06-02-2025 12:15:00 Thursday |
5659 5630.3 |
5666.85 | 5607.1 | 838 |
| 558 | 7.85 0.14 % |
06-02-2025 11:15:00 Thursday |
5650 5657.85 |
5679.4 | 5624.7 | 1516 |
| 559 | -8.3 -0.15 % |
06-02-2025 10:15:00 Thursday |
5657.15 5648.85 |
5695 | 5642.75 | 624 |
| 560 | 8.85 0.16 % |
06-02-2025 09:15:00 Thursday |
5637 5645.85 |
5706 | 5622.15 | 2159 |
| 561 | -2.2 -0.04 % |
05-02-2025 15:15:00 Wednesday |
5577.25 5575.05 |
5584.75 | 5564.85 | 238 |
| 562 | -35.4 -0.63 % |
05-02-2025 14:15:00 Wednesday |
5612.4 5577 |
5625.2 | 5564.1 | 679 |
| 563 | 19.05 0.34 % |
05-02-2025 13:15:00 Wednesday |
5606.05 5625.1 |
5636.1 | 5593 | 699 |
| 564 | 30 0.54 % |
05-02-2025 12:15:00 Wednesday |
5570 5600 |
5600 | 5550 | 352 |
| 565 | -35.3 -0.63 % |
05-02-2025 11:15:00 Wednesday |
5607.3 5572 |
5627.5 | 5560.05 | 1684 |
| 566 | 122 2.22 % |
05-02-2025 10:15:00 Wednesday |
5485 5607 |
5607.5 | 5485 | 2571 |
| 567 | 0.8 0.01 % |
05-02-2025 09:15:00 Wednesday |
5474.85 5475.65 |
5545 | 5450 | 3370 |
| 568 | 21 0.39 % |
04-02-2025 15:15:00 Tuesday |
5410 5431 |
5431 | 5410 | 1049 |
| 569 | 39.85 0.74 % |
04-02-2025 14:15:00 Tuesday |
5369.7 5409.55 |
5433.85 | 5365.15 | 2360 |
| 570 | -15.4 -0.29 % |
04-02-2025 13:15:00 Tuesday |
5387.85 5372.45 |
5395 | 5357 | 2541 |
| 571 | 28.8 0.54 % |
04-02-2025 12:15:00 Tuesday |
5361.2 5390 |
5401 | 5352.6 | 1982 |
| 572 | -8.35 -0.16 % |
04-02-2025 11:15:00 Tuesday |
5372.9 5364.55 |
5372.9 | 5341.65 | 1653 |
| 573 | 11.3 0.21 % |
04-02-2025 10:15:00 Tuesday |
5358.6 5369.9 |
5387 | 5294 | 3534 |
| 574 | 59.45 1.12 % |
04-02-2025 09:15:00 Tuesday |
5298.8 5358.25 |
5398 | 5250 | 8136 |
| 575 | 14.6 0.28 % |
03-02-2025 15:15:00 Monday |
5234.4 5249 |
5263.5 | 5215 | 3118 |
| 576 | 30.1 0.58 % |
03-02-2025 14:15:00 Monday |
5202.2 5232.3 |
5248.85 | 5187 | 9570 |
| 577 | -31.65 -0.6 % |
03-02-2025 13:15:00 Monday |
5233.85 5202.2 |
5257.25 | 5200.6 | 5483 |
| 578 | -11.8 -0.22 % |
03-02-2025 12:15:00 Monday |
5245.5 5233.7 |
5253.05 | 5190.95 | 5955 |
| 579 | -74.15 -1.39 % |
03-02-2025 11:15:00 Monday |
5324.95 5250.8 |
5330.35 | 5243 | 6213 |
| 580 | -76.4 -1.41 % |
03-02-2025 10:15:00 Monday |
5403 5326.6 |
5406 | 5280.05 | 7240 |
| 581 | -347.15 -6.04 % |
03-02-2025 09:15:00 Monday |
5749 5401.85 |
5773.55 | 5356 | 9591 |
| 582 | -15.1 -0.26 % |
01-02-2025 15:15:00 Saturday |
5756 5740.9 |
5761.2 | 5726.9 | 631 |
| 583 | 9.1 0.16 % |
01-02-2025 14:15:00 Saturday |
5758 5767.1 |
5778.8 | 5714.1 | 2006 |
| 584 | 85.2 1.5 % |
01-02-2025 13:15:00 Saturday |
5672.8 5758 |
5776.05 | 5662.9 | 3055 |
| 585 | -290.1 -4.85 % |
01-02-2025 12:15:00 Saturday |
5979.95 5689.85 |
5981.45 | 5651.85 | 5604 |
| 586 | -71.75 -1.18 % |
01-02-2025 11:15:00 Saturday |
6073.75 6002 |
6102.7 | 5855.8 | 2469 |
| 587 | 35.15 0.58 % |
01-02-2025 10:15:00 Saturday |
6050 6085.15 |
6097 | 5989.4 | 1851 |
| 588 | -119.25 -1.93 % |
01-02-2025 09:15:00 Saturday |
6174.8 6055.55 |
6174.8 | 6006.35 | 2406 |
| 589 | 6.2 0.1 % |
31-01-2025 15:15:00 Friday |
6078.8 6085 |
6088 | 6067 | 433 |
| 590 | -1.95 -0.03 % |
31-01-2025 14:15:00 Friday |
6072.4 6070.45 |
6093.95 | 6055.55 | 340 |
| 591 | 3.6 0.06 % |
31-01-2025 13:15:00 Friday |
6068.4 6072 |
6080 | 6046.7 | 260 |
| 592 | -3.85 -0.06 % |
31-01-2025 12:15:00 Friday |
6072.1 6068.25 |
6083.2 | 6061 | 146 |
| 593 | 6.8 0.11 % |
31-01-2025 11:15:00 Friday |
6070.25 6077.05 |
6099.95 | 6044.95 | 507 |
| 594 | 30.9 0.51 % |
31-01-2025 10:15:00 Friday |
6040.05 6070.95 |
6077.15 | 6015.25 | 1028 |
| 595 | 133.3 2.26 % |
31-01-2025 09:15:00 Friday |
5900 6033.3 |
6044.7 | 5884.05 | 1674 |
| 596 | -6.05 -0.1 % |
30-01-2025 15:15:00 Thursday |
5885.1 5879.05 |
5890.65 | 5863.6 | 167 |
| 597 | 14.15 0.24 % |
30-01-2025 14:15:00 Thursday |
5860 5874.15 |
5884.15 | 5824.25 | 576 |
| 598 | -34.5 -0.59 % |
30-01-2025 13:15:00 Thursday |
5895.05 5860.55 |
5895.4 | 5850 | 368 |
| 599 | 25.05 0.43 % |
30-01-2025 12:15:00 Thursday |
5870.35 5895.4 |
5897 | 5870.35 | 435 |
| 600 | -59.35 -1 % |
30-01-2025 11:15:00 Thursday |
5928.85 5869.5 |
5944.85 | 5849.1 | 1142 |
| 601 | 33.85 0.57 % |
30-01-2025 10:15:00 Thursday |
5892.15 5926 |
5929 | 5864 | 795 |
| 602 | 80.45 1.38 % |
30-01-2025 09:15:00 Thursday |
5824.55 5905 |
5924.75 | 5800 | 1228 |
| 603 | -33.5 -0.57 % |
29-01-2025 15:15:00 Wednesday |
5833.5 5800 |
5838.65 | 5800 | 225 |
| 604 | 36 0.62 % |
29-01-2025 14:15:00 Wednesday |
5796.6 5832.6 |
5832.6 | 5796.6 | 356 |
| 605 | -6.35 -0.11 % |
29-01-2025 13:15:00 Wednesday |
5799.7 5793.35 |
5802.9 | 5782.35 | 123 |
| 606 | 0.75 0.01 % |
29-01-2025 12:15:00 Wednesday |
5779 5779.75 |
5797 | 5770.4 | 454 |
| 607 | 7 0.12 % |
29-01-2025 11:15:00 Wednesday |
5772.65 5779.65 |
5799.7 | 5738 | 323 |
| 608 | -12.65 -0.22 % |
29-01-2025 10:15:00 Wednesday |
5785.75 5773.1 |
5811.7 | 5756.8 | 752 |
| 609 | 95.2 1.67 % |
29-01-2025 09:15:00 Wednesday |
5699.95 5795.15 |
5805.7 | 5658.6 | 1025 |
| 610 | 13.05 0.23 % |
28-01-2025 15:15:00 Tuesday |
5667 5680.05 |
5700 | 5667 | 393 |
| 611 | -9.25 -0.16 % |
28-01-2025 14:15:00 Tuesday |
5685 5675.75 |
5750.25 | 5662.35 | 862 |
| 612 | -18.95 -0.33 % |
28-01-2025 13:15:00 Tuesday |
5708.95 5690 |
5713.25 | 5677.35 | 226 |
| 613 | 27.6 0.49 % |
28-01-2025 12:15:00 Tuesday |
5689 5716.6 |
5720.4 | 5659.05 | 458 |
| 614 | 48.25 0.86 % |
28-01-2025 11:15:00 Tuesday |
5628.75 5677 |
5681.3 | 5614.5 | 918 |
| 615 | -23.3 -0.41 % |
28-01-2025 10:15:00 Tuesday |
5657.45 5634.15 |
5658.95 | 5600 | 1038 |
| 616 | -205.5 -3.5 % |
28-01-2025 09:15:00 Tuesday |
5872.05 5666.55 |
5964.85 | 5640.05 | 2553 |
| 617 | 17.65 0.3 % |
27-01-2025 15:15:00 Monday |
5791.7 5809.35 |
5809.35 | 5770 | 610 |
| 618 | -8.4 -0.15 % |
27-01-2025 14:15:00 Monday |
5789.45 5781.05 |
5799.75 | 5758.05 | 737 |
| 619 | -27.25 -0.47 % |
27-01-2025 13:15:00 Monday |
5811.35 5784.1 |
5811.35 | 5770 | 709 |
| 620 | 40.1 0.69 % |
27-01-2025 12:15:00 Monday |
5771.25 5811.35 |
5816.7 | 5761.1 | 1140 |
| 621 | 55.3 0.97 % |
27-01-2025 11:15:00 Monday |
5715.95 5771.25 |
5814.85 | 5715.95 | 1407 |
| 622 | -7.1 -0.12 % |
27-01-2025 10:15:00 Monday |
5730 5722.9 |
5730 | 5676.6 | 1827 |
| 623 | -149.1 -2.54 % |
27-01-2025 09:15:00 Monday |
5879.1 5730 |
5879.1 | 5718.75 | 3271 |
| 624 | 7.65 0.13 % |
24-01-2025 15:15:00 Friday |
5862.35 5870 |
5893.9 | 5862.35 | 388 |
| 625 | -0.2 0 % |
24-01-2025 14:15:00 Friday |
5870 5869.8 |
5882.4 | 5835 | 796 |
| 626 | -54.65 -0.92 % |
24-01-2025 13:15:00 Friday |
5932.9 5878.25 |
5932.9 | 5875 | 281 |
| 627 | -33.25 -0.56 % |
24-01-2025 12:15:00 Friday |
5968.7 5935.45 |
5973 | 5925 | 389 |
| 628 | -0.05 0 % |
24-01-2025 11:15:00 Friday |
5969 5968.95 |
6002.15 | 5965 | 352 |
| 629 | 26.5 0.45 % |
24-01-2025 10:15:00 Friday |
5953.05 5979.55 |
6004 | 5945 | 779 |
| 630 | -100.35 -1.66 % |
24-01-2025 09:15:00 Friday |
6060 5959.65 |
6060 | 5945 | 1481 |
| 631 | -8.4 -0.14 % |
23-01-2025 15:15:00 Thursday |
6073.4 6065 |
6073.4 | 6050 | 590 |
| 632 | 31 0.51 % |
23-01-2025 14:15:00 Thursday |
6051.85 6082.85 |
6088.3 | 6049.05 | 713 |
| 633 | -53.3 -0.87 % |
23-01-2025 13:15:00 Thursday |
6112 6058.7 |
6114.95 | 6051.15 | 608 |
| 634 | 43.55 0.72 % |
23-01-2025 12:15:00 Thursday |
6068.45 6112 |
6115 | 6065.05 | 725 |
| 635 | 19.8 0.33 % |
23-01-2025 11:15:00 Thursday |
6057.05 6076.85 |
6089.45 | 6045 | 548 |
| 636 | -44.5 -0.73 % |
23-01-2025 10:15:00 Thursday |
6099.15 6054.65 |
6125.35 | 6036.45 | 1733 |
| 637 | 238.2 4.06 % |
23-01-2025 09:15:00 Thursday |
5862.85 6101.05 |
6130 | 5862.85 | 3465 |
| 638 | 0 0 % |
22-01-2025 15:15:00 Wednesday |
5862 5862 |
5862 | 5845.4 | 254 |
| 639 | 35.75 0.61 % |
22-01-2025 14:15:00 Wednesday |
5826.25 5862 |
5873.45 | 5800 | 1360 |
| 640 | 1.95 0.03 % |
22-01-2025 13:15:00 Wednesday |
5822.3 5824.25 |
5830 | 5779.7 | 565 |
| 641 | -10.5 -0.18 % |
22-01-2025 12:15:00 Wednesday |
5832 5821.5 |
5851.85 | 5807.45 | 1185 |
| 642 | -8.75 -0.15 % |
22-01-2025 11:15:00 Wednesday |
5833.35 5824.6 |
5847.85 | 5800.05 | 575 |
| 643 | -38.45 -0.65 % |
22-01-2025 10:15:00 Wednesday |
5883.55 5845.1 |
5905 | 5839.45 | 1156 |
| 644 | -50.05 -0.84 % |
22-01-2025 09:15:00 Wednesday |
5941.45 5891.4 |
5975.75 | 5872.95 | 1416 |
| 645 | 20.4 0.34 % |
21-01-2025 15:15:00 Tuesday |
5924.95 5945.35 |
5945.95 | 5912.15 | 469 |
| 646 | -58.3 -0.98 % |
21-01-2025 14:15:00 Tuesday |
5978.3 5920 |
5978.3 | 5908.35 | 2097 |
| 647 | -19.05 -0.32 % |
21-01-2025 13:15:00 Tuesday |
5994.05 5975 |
5995.45 | 5942.65 | 693 |
| 648 | -3.7 -0.06 % |
21-01-2025 12:15:00 Tuesday |
6000 5996.3 |
6008 | 5977.5 | 827 |
| 649 | 0.35 0.01 % |
21-01-2025 11:15:00 Tuesday |
5999.95 6000.3 |
6055 | 5978.3 | 1399 |
| 650 | -33.55 -0.56 % |
21-01-2025 10:15:00 Tuesday |
6033.55 6000 |
6043.55 | 5980.95 | 1042 |
| 651 | -125.5 -2.04 % |
21-01-2025 09:15:00 Tuesday |
6154.5 6029 |
6155 | 6020 | 2239 |
| 652 | -18.1 -0.29 % |
20-01-2025 15:15:00 Monday |
6138.95 6120.85 |
6147.75 | 6120.85 | 173 |
| 653 | 2.6 0.04 % |
20-01-2025 14:15:00 Monday |
6136.35 6138.95 |
6144 | 6125.4 | 126 |
| 654 | -22.4 -0.36 % |
20-01-2025 13:15:00 Monday |
6140 6117.6 |
6154 | 6117.2 | 441 |
| 655 | 3.3 0.05 % |
20-01-2025 12:15:00 Monday |
6149.25 6152.55 |
6152.55 | 6126 | 132 |
| 656 | 8.3 0.14 % |
20-01-2025 11:15:00 Monday |
6140.95 6149.25 |
6160.5 | 6137.85 | 155 |
| 657 | 1.25 0.02 % |
20-01-2025 10:15:00 Monday |
6133.8 6135.05 |
6150 | 6126.1 | 163 |
| 658 | -57.85 -0.93 % |
20-01-2025 09:15:00 Monday |
6198.95 6141.1 |
6211.7 | 6129.2 | 735 |
| 659 | 6.05 0.1 % |
17-01-2025 15:15:00 Friday |
6181.4 6187.45 |
6189.45 | 6168.3 | 160 |
| 660 | 3.75 0.06 % |
17-01-2025 14:15:00 Friday |
6183.55 6187.3 |
6205.6 | 6168.75 | 798 |
| 661 | 8.2 0.13 % |
17-01-2025 13:15:00 Friday |
6172 6180.2 |
6180.5 | 6139.3 | 541 |
| 662 | 115.95 1.91 % |
17-01-2025 12:15:00 Friday |
6057 6172.95 |
6190.15 | 6057 | 1402 |
| 663 | 64.65 1.08 % |
17-01-2025 11:15:00 Friday |
5990.5 6055.15 |
6058.75 | 5990.5 | 137 |
| 664 | -119 -1.95 % |
17-01-2025 10:15:00 Friday |
6100 5981 |
6109.9 | 5979 | 664 |
| 665 | 30.6 0.51 % |
17-01-2025 09:15:00 Friday |
6057.8 6088.4 |
6097.05 | 5950.9 | 1148 |
| 666 | 18.45 0.31 % |
16-01-2025 15:15:00 Thursday |
6009.1 6027.55 |
6027.55 | 5998.5 | 246 |
| 667 | -24.65 -0.41 % |
16-01-2025 14:15:00 Thursday |
6034.2 6009.55 |
6035.85 | 6004.8 | 594 |
| 668 | 40 0.67 % |
16-01-2025 13:15:00 Thursday |
5999 6039 |
6039 | 5988.6 | 504 |
| 669 | 45.25 0.76 % |
16-01-2025 12:15:00 Thursday |
5954.75 6000 |
6011.55 | 5953.05 | 392 |
| 670 | 5.95 0.1 % |
16-01-2025 11:15:00 Thursday |
5947 5952.95 |
5976.6 | 5946.7 | 327 |
| 671 | -28.15 -0.47 % |
16-01-2025 10:15:00 Thursday |
5987.05 5958.9 |
6039.15 | 5937.7 | 1391 |
| 672 | 113.05 1.93 % |
16-01-2025 09:15:00 Thursday |
5860.3 5973.35 |
6020 | 5860.3 | 2124 |
| 673 | 26.75 0.46 % |
15-01-2025 15:15:00 Wednesday |
5809.2 5835.95 |
5835.95 | 5800 | 484 |
| 674 | -2.05 -0.04 % |
15-01-2025 14:15:00 Wednesday |
5811.5 5809.45 |
5825 | 5800.05 | 744 |
| 675 | -60.25 -1.03 % |
15-01-2025 13:15:00 Wednesday |
5871.75 5811.5 |
5871.75 | 5809.6 | 1078 |
| 676 | 4.45 0.08 % |
15-01-2025 12:15:00 Wednesday |
5865.55 5870 |
5890.2 | 5846.45 | 437 |
| 677 | -9.4 -0.16 % |
15-01-2025 11:15:00 Wednesday |
5875.4 5866 |
5889.3 | 5855 | 961 |
| 678 | 38.35 0.66 % |
15-01-2025 10:15:00 Wednesday |
5833.4 5871.75 |
5892.65 | 5830.9 | 786 |
| 679 | -74.15 -1.25 % |
15-01-2025 09:15:00 Wednesday |
5909.95 5835.8 |
5909.95 | 5815 | 1718 |
| 680 | 31.95 0.55 % |
14-01-2025 15:15:00 Tuesday |
5855.85 5887.8 |
5900 | 5853.4 | 540 |
| 681 | 9.65 0.16 % |
14-01-2025 14:15:00 Tuesday |
5853.6 5863.25 |
5871.45 | 5837.05 | 1442 |
| 682 | 56.55 0.98 % |
14-01-2025 13:15:00 Tuesday |
5795.8 5852.35 |
5856.5 | 5777.05 | 1020 |
| 683 | -59.8 -1.02 % |
14-01-2025 12:15:00 Tuesday |
5845.5 5785.7 |
5845.5 | 5782.35 | 754 |
| 684 | -8.75 -0.15 % |
14-01-2025 11:15:00 Tuesday |
5855.15 5846.4 |
5860.95 | 5831 | 817 |
| 685 | 41.85 0.72 % |
14-01-2025 10:15:00 Tuesday |
5813.45 5855.3 |
5860 | 5778.7 | 2286 |
| 686 | 9.65 0.17 % |
14-01-2025 09:15:00 Tuesday |
5803 5812.65 |
5902.8 | 5774.15 | 1904 |
| 687 | -26.2 -0.45 % |
13-01-2025 15:15:00 Monday |
5811.2 5785 |
5814.95 | 5785 | 399 |
| 688 | -33.35 -0.57 % |
13-01-2025 14:15:00 Monday |
5842 5808.65 |
5853.05 | 5792.1 | 1343 |
| 689 | -51.35 -0.87 % |
13-01-2025 13:15:00 Monday |
5898.35 5847 |
5909 | 5837.3 | 698 |
| 690 | -28.5 -0.48 % |
13-01-2025 12:15:00 Monday |
5921 5892.5 |
5961.8 | 5886.7 | 1032 |
| 691 | -55.55 -0.93 % |
13-01-2025 11:15:00 Monday |
5976.55 5921 |
5976.55 | 5921 | 601 |
| 692 | -43.1 -0.72 % |
13-01-2025 10:15:00 Monday |
6008.1 5965 |
6031.15 | 5960.3 | 652 |
| 693 | -93.55 -1.53 % |
13-01-2025 09:15:00 Monday |
6099.55 6006 |
6099.55 | 5998 | 1736 |
| 694 | -7.35 -0.12 % |
10-01-2025 15:15:00 Friday |
6107.35 6100 |
6123.2 | 6099.1 | 318 |
| 695 | 26.5 0.44 % |
10-01-2025 14:15:00 Friday |
6085.05 6111.55 |
6123 | 6070 | 598 |
| 696 | -49.25 -0.8 % |
10-01-2025 13:15:00 Friday |
6134.25 6085 |
6151.85 | 6085 | 381 |
| 697 | 35.05 0.57 % |
10-01-2025 12:15:00 Friday |
6099.9 6134.95 |
6140 | 6079 | 286 |
| 698 | -72.45 -1.17 % |
10-01-2025 11:15:00 Friday |
6172.35 6099.9 |
6172.35 | 6090 | 611 |
| 699 | 23.65 0.38 % |
10-01-2025 10:15:00 Friday |
6145.15 6168.8 |
6168.8 | 6120 | 724 |
| 700 | -95.15 -1.53 % |
10-01-2025 09:15:00 Friday |
6230 6134.85 |
6245.95 | 6105.4 | 1997 |
| 701 | -22.45 -0.36 % |
09-01-2025 15:15:00 Thursday |
6252.45 6230 |
6252.45 | 6220 | 1217 |
| 702 | -34.3 -0.55 % |
09-01-2025 14:15:00 Thursday |
6282.45 6248.15 |
6290.7 | 6246.7 | 970 |
| 703 | -14.35 -0.23 % |
09-01-2025 13:15:00 Thursday |
6293.3 6278.95 |
6296.05 | 6267.4 | 684 |
| 704 | -57.95 -0.91 % |
09-01-2025 12:15:00 Thursday |
6350.45 6292.5 |
6356.95 | 6290.05 | 1206 |
| 705 | -9.8 -0.15 % |
09-01-2025 11:15:00 Thursday |
6358.4 6348.6 |
6387.65 | 6347.8 | 446 |
| 706 | -25.35 -0.4 % |
09-01-2025 10:15:00 Thursday |
6379 6353.65 |
6407.75 | 6353.65 | 1968 |
| 707 | 76.5 1.21 % |
09-01-2025 09:15:00 Thursday |
6297 6373.5 |
6380.55 | 6242.55 | 3341 |
| 708 | -13.6 -0.22 % |
08-01-2025 15:15:00 Wednesday |
6306.6 6293 |
6306.6 | 6286 | 248 |
| 709 | -12.1 -0.19 % |
08-01-2025 14:15:00 Wednesday |
6318.45 6306.35 |
6321.95 | 6272.5 | 468 |
| 710 | 70.75 1.13 % |
08-01-2025 13:15:00 Wednesday |
6247.7 6318.45 |
6319.3 | 6242 | 862 |
| 711 | -27.5 -0.44 % |
08-01-2025 12:15:00 Wednesday |
6269.5 6242 |
6288.75 | 6240 | 1240 |
| 712 | -86.7 -1.36 % |
08-01-2025 11:15:00 Wednesday |
6365 6278.3 |
6365 | 6260 | 1060 |
| 713 | -37.1 -0.58 % |
08-01-2025 10:15:00 Wednesday |
6412.15 6375.05 |
6428 | 6355 | 357 |
| 714 | -70.6 -1.09 % |
08-01-2025 09:15:00 Wednesday |
6480.6 6410 |
6491.35 | 6367.3 | 1253 |
| 715 | -2.1 -0.03 % |
07-01-2025 15:15:00 Tuesday |
6482.35 6480.25 |
6482.35 | 6458.7 | 363 |
| 716 | -27.55 -0.42 % |
07-01-2025 14:15:00 Tuesday |
6507.55 6480 |
6525 | 6480 | 479 |
| 717 | 10.85 0.17 % |
07-01-2025 13:15:00 Tuesday |
6499 6509.85 |
6509.95 | 6483.1 | 110 |
| 718 | 67 1.04 % |
07-01-2025 12:15:00 Tuesday |
6432.65 6499.65 |
6507.55 | 6432.65 | 711 |
| 719 | -64.65 -1 % |
07-01-2025 11:15:00 Tuesday |
6495.5 6430.85 |
6513.6 | 6430 | 535 |
| 720 | -27.4 -0.42 % |
07-01-2025 10:15:00 Tuesday |
6525 6497.6 |
6525 | 6474.4 | 579 |
| 721 | 36 0.56 % |
07-01-2025 09:15:00 Tuesday |
6484 6520 |
6548 | 6458.25 | 1717 |
| 722 | 14.55 0.22 % |
06-01-2025 15:15:00 Monday |
6468.9 6483.45 |
6486.55 | 6465.25 | 413 |
| 723 | -7.5 -0.12 % |
06-01-2025 14:15:00 Monday |
6477.5 6470 |
6496.35 | 6430 | 752 |
| 724 | -96.5 -1.47 % |
06-01-2025 13:15:00 Monday |
6574 6477.5 |
6574 | 6470 | 537 |
| 725 | 9.25 0.14 % |
06-01-2025 12:15:00 Monday |
6580.3 6589.55 |
6613.2 | 6575 | 426 |
| 726 | 36.55 0.56 % |
06-01-2025 11:15:00 Monday |
6550 6586.55 |
6601.7 | 6543.95 | 347 |
| 727 | -56 -0.85 % |
06-01-2025 10:15:00 Monday |
6610.45 6554.45 |
6613.2 | 6550 | 490 |
| 728 | -44.5 -0.67 % |
06-01-2025 09:15:00 Monday |
6654.95 6610.45 |
6654.95 | 6564.1 | 1138 |
| 729 | -9.95 -0.15 % |
03-01-2025 15:15:00 Friday |
6624.95 6615 |
6624.95 | 6600 | 478 |
| 730 | 24.6 0.37 % |
03-01-2025 14:15:00 Friday |
6601.25 6625.85 |
6625.85 | 6598.9 | 482 |
| 731 | -13.6 -0.21 % |
03-01-2025 13:15:00 Friday |
6623.7 6610.1 |
6632 | 6601 | 273 |
| 732 | 8 0.12 % |
03-01-2025 12:15:00 Friday |
6620 6628 |
6631.7 | 6608.05 | 432 |
| 733 | -52.1 -0.78 % |
03-01-2025 11:15:00 Friday |
6666.95 6614.85 |
6690.75 | 6592.9 | 685 |
| 734 | -19.65 -0.29 % |
03-01-2025 10:15:00 Friday |
6683.1 6663.45 |
6688.1 | 6653 | 714 |
| 735 | -61.75 -0.91 % |
03-01-2025 09:15:00 Friday |
6749.75 6688 |
6749.75 | 6685.15 | 1048 |
| 736 | 9.4 0.14 % |
02-01-2025 15:15:00 Thursday |
6695.6 6705 |
6705 | 6687.35 | 610 |
| 737 | 9.5 0.14 % |
02-01-2025 14:15:00 Thursday |
6684.35 6693.85 |
6715.15 | 6681.6 | 1520 |
| 738 | 57.45 0.87 % |
02-01-2025 13:15:00 Thursday |
6621.1 6678.55 |
6685 | 6610.6 | 946 |
| 739 | 9.5 0.14 % |
02-01-2025 12:15:00 Thursday |
6617.9 6627.4 |
6632 | 6610 | 372 |
| 740 | 12.2 0.18 % |
02-01-2025 11:15:00 Thursday |
6611.45 6623.65 |
6623.65 | 6580.25 | 312 |
| 741 | 26.55 0.4 % |
02-01-2025 10:15:00 Thursday |
6582.2 6608.75 |
6634.05 | 6582.2 | 1132 |
| 742 | -110.2 -1.65 % |
02-01-2025 09:15:00 Thursday |
6691.05 6580.85 |
6699.45 | 6566 | 2313 |
| 743 | -4.05 -0.06 % |
01-01-2025 15:15:00 Wednesday |
6642 6637.95 |
6647.75 | 6621 | 382 |
| 744 | 6.05 0.09 % |
01-01-2025 14:15:00 Wednesday |
6634.1 6640.15 |
6642 | 6622.15 | 1016 |
| 745 | 18.95 0.29 % |
01-01-2025 13:15:00 Wednesday |
6613.75 6632.7 |
6634.25 | 6610.35 | 389 |
| 746 | -40.3 -0.61 % |
01-01-2025 12:15:00 Wednesday |
6648.45 6608.15 |
6648.45 | 6595.2 | 796 |
| 747 | 13.8 0.21 % |
01-01-2025 11:15:00 Wednesday |
6635 6648.8 |
6652.7 | 6621.25 | 1469 |
| 748 | 70.8 1.08 % |
01-01-2025 10:15:00 Wednesday |
6563.15 6633.95 |
6634 | 6556.75 | 995 |
| 749 | -40.75 -0.62 % |
01-01-2025 09:15:00 Wednesday |
6598.95 6558.2 |
6598.95 | 6508.85 | 1225 |
| 750 | 5.6 0.09 % |
31-12-2024 15:15:00 Tuesday |
6537.8 6543.4 |
6546.15 | 6520 | 599 |
| 751 | -27.5 -0.42 % |
31-12-2024 14:15:00 Tuesday |
6567.5 6540 |
6604.45 | 6528.6 | 2024 |
| 752 | 11.4 0.17 % |
31-12-2024 13:15:00 Tuesday |
6556 6567.4 |
6586 | 6547.05 | 1161 |
| 753 | 97.15 1.51 % |
31-12-2024 12:15:00 Tuesday |
6450 6547.15 |
6564.9 | 6450 | 2631 |
| 754 | -27.35 -0.42 % |
31-12-2024 11:15:00 Tuesday |
6474.5 6447.15 |
6474.5 | 6434 | 2782 |
| 755 | -7.95 -0.12 % |
31-12-2024 10:15:00 Tuesday |
6482.6 6474.65 |
6507.15 | 6447.75 | 1016 |
| 756 | 9 0.14 % |
31-12-2024 09:15:00 Tuesday |
6481 6490 |
6547 | 6454.8 | 3025 |
| 757 | 155.35 2.43 % |
30-12-2024 15:15:00 Monday |
6404.65 6560 |
6569.5 | 6394.5 | 997 |
| 758 | -105.25 -1.62 % |
30-12-2024 14:15:00 Monday |
6515.25 6410 |
6524.1 | 6400.25 | 6823 |
| 759 | -10.4 -0.16 % |
30-12-2024 13:15:00 Monday |
6520.4 6510 |
6554.95 | 6505 | 816 |
| 760 | -25.6 -0.39 % |
30-12-2024 12:15:00 Monday |
6545.6 6520 |
6550.1 | 6510.5 | 656 |
| 761 | -11.8 -0.18 % |
30-12-2024 11:15:00 Monday |
6550.95 6539.15 |
6561.9 | 6539.15 | 254 |
| 762 | -6.15 -0.09 % |
30-12-2024 10:15:00 Monday |
6558.45 6552.3 |
6561.9 | 6520 | 660 |
| 763 | -48.95 -0.74 % |
30-12-2024 09:15:00 Monday |
6611.65 6562.7 |
6641.8 | 6547.65 | 1682 |
| 764 | -5.15 -0.08 % |
27-12-2024 15:15:00 Friday |
6560.15 6555 |
6562.3 | 6550 | 318 |
| 765 | -64.15 -0.97 % |
27-12-2024 14:15:00 Friday |
6617.35 6553.2 |
6637.55 | 6523.55 | 1921 |
| 766 | 0.15 0 % |
27-12-2024 13:15:00 Friday |
6613.2 6613.35 |
6630.3 | 6605 | 482 |
| 767 | -17.05 -0.26 % |
27-12-2024 12:15:00 Friday |
6630.25 6613.2 |
6645.6 | 6598 | 841 |
| 768 | -48 -0.72 % |
27-12-2024 11:15:00 Friday |
6678 6630 |
6689.15 | 6618.2 | 457 |
| 769 | -53.15 -0.79 % |
27-12-2024 10:15:00 Friday |
6737 6683.85 |
6737.15 | 6663.25 | 533 |
| 770 | 23.8 0.35 % |
27-12-2024 09:15:00 Friday |
6714.8 6738.6 |
6762.35 | 6689.75 | 1427 |
| 771 | 21.7 0.32 % |
26-12-2024 15:15:00 Thursday |
6693.3 6715 |
6718.35 | 6692.25 | 544 |
| 772 | -6.25 -0.09 % |
26-12-2024 14:15:00 Thursday |
6709.45 6703.2 |
6719 | 6680 | 1004 |
| 773 | -13.65 -0.2 % |
26-12-2024 13:15:00 Thursday |
6734.5 6720.85 |
6739 | 6702.4 | 384 |
| 774 | 58.6 0.88 % |
26-12-2024 12:15:00 Thursday |
6671.4 6730 |
6732 | 6651.95 | 976 |
| 775 | -30.1 -0.45 % |
26-12-2024 11:15:00 Thursday |
6701 6670.9 |
6704.5 | 6645 | 381 |
| 776 | 8 0.12 % |
26-12-2024 10:15:00 Thursday |
6690 6698 |
6715.15 | 6675 | 689 |
| 777 | -4.15 -0.06 % |
26-12-2024 09:15:00 Thursday |
6689.95 6685.8 |
6718 | 6648 | 2711 |
| 778 | -13.1 -0.2 % |
24-12-2024 15:15:00 Tuesday |
6650.1 6637 |
6670.35 | 6637 | 1706 |
| 779 | 5.75 0.09 % |
24-12-2024 14:15:00 Tuesday |
6647.9 6653.65 |
6664.8 | 6630.35 | 2853 |
| 780 | 53.7 0.81 % |
24-12-2024 13:15:00 Tuesday |
6594.2 6647.9 |
6650 | 6587 | 3438 |
| 781 | -29.85 -0.45 % |
24-12-2024 12:15:00 Tuesday |
6625 6595.15 |
6630.05 | 6582.85 | 2763 |
| 782 | 18.6 0.28 % |
24-12-2024 11:15:00 Tuesday |
6610 6628.6 |
6653.75 | 6600 | 4799 |
| 783 | -75.3 -1.13 % |
24-12-2024 10:15:00 Tuesday |
6689 6613.7 |
6707.45 | 6606.05 | 3538 |
| 784 | -131.55 -1.93 % |
24-12-2024 09:15:00 Tuesday |
6820.55 6689 |
6820.55 | 6677.55 | 4566 |
| 785 | -14.2 -0.21 % |
23-12-2024 15:15:00 Monday |
6824.2 6810 |
6827.1 | 6803.4 | 395 |
| 786 | -63.85 -0.93 % |
23-12-2024 14:15:00 Monday |
6877.85 6814 |
6907.5 | 6814 | 3299 |
| 787 | 69.9 1.03 % |
23-12-2024 13:15:00 Monday |
6807.25 6877.15 |
6889.9 | 6796.3 | 2546 |
| 788 | 55.25 0.82 % |
23-12-2024 12:15:00 Monday |
6744.75 6800 |
6816.25 | 6737.3 | 877 |
| 789 | 33.85 0.5 % |
23-12-2024 11:15:00 Monday |
6718 6751.85 |
6823.9 | 6718 | 1873 |
| 790 | 60.05 0.9 % |
23-12-2024 10:15:00 Monday |
6655 6715.05 |
6774.4 | 6647.55 | 3103 |
| 791 | -255.6 -3.7 % |
23-12-2024 09:15:00 Monday |
6900 6644.4 |
6911.6 | 6642.95 | 7421 |
| 792 | 34.35 0.5 % |
20-12-2024 15:15:00 Friday |
6850.65 6885 |
6911.4 | 6850.55 | 3604 |
| 793 | -110 -1.58 % |
20-12-2024 14:15:00 Friday |
6960 6850 |
7014.15 | 6819.6 | 10881 |
| 794 | -124.8 -1.76 % |
20-12-2024 13:15:00 Friday |
7090.8 6966 |
7107.75 | 6912.05 | 11676 |
| 795 | -358.1 -4.8 % |
20-12-2024 12:15:00 Friday |
7454.85 7096.75 |
7455.6 | 6980 | 12867 |
| 796 | -199.4 -2.6 % |
20-12-2024 11:15:00 Friday |
7664.4 7465 |
7686.15 | 7404.9 | 755 |
| 797 | 53.35 0.7 % |
20-12-2024 10:15:00 Friday |
7616.3 7669.65 |
7675.55 | 7599.25 | 256 |
| 798 | -144.2 -1.86 % |
20-12-2024 09:15:00 Friday |
7759.6 7615.4 |
7759.6 | 7596.5 | 827 |
| 799 | 0.5 0.01 % |
19-12-2024 15:15:00 Thursday |
7634.5 7635 |
7638.1 | 7618.4 | 126 |
| 800 | 3.1 0.04 % |
19-12-2024 14:15:00 Thursday |
7631.4 7634.5 |
7652.9 | 7609.9 | 222 |
| 801 | 1.35 0.02 % |
19-12-2024 13:15:00 Thursday |
7617.15 7618.5 |
7623.45 | 7600 | 189 |
| 802 | -18.3 -0.24 % |
19-12-2024 12:15:00 Thursday |
7652.3 7634 |
7652.3 | 7619.2 | 219 |
| 803 | 23.7 0.31 % |
19-12-2024 11:15:00 Thursday |
7629.1 7652.8 |
7665.9 | 7629.1 | 173 |
| 804 | 30 0.4 % |
19-12-2024 10:15:00 Thursday |
7583.9 7613.9 |
7640 | 7578.85 | 434 |
| 805 | -49.65 -0.65 % |
19-12-2024 09:15:00 Thursday |
7649.9 7600.25 |
7649.9 | 7491.75 | 1242 |
| 806 | 30.55 0.4 % |
18-12-2024 15:15:00 Wednesday |
7661.45 7692 |
7707 | 7657.2 | 233 |
| 807 | 11.35 0.15 % |
18-12-2024 14:15:00 Wednesday |
7642.65 7654 |
7665 | 7636 | 381 |
| 808 | -18.45 -0.24 % |
18-12-2024 13:15:00 Wednesday |
7658.3 7639.85 |
7661.25 | 7636.75 | 179 |
| 809 | -30.75 -0.4 % |
18-12-2024 12:15:00 Wednesday |
7688.4 7657.65 |
7688.4 | 7630 | 300 |
| 810 | 23.05 0.3 % |
18-12-2024 11:15:00 Wednesday |
7657 7680.05 |
7703.6 | 7657 | 360 |
| 811 | 14.4 0.19 % |
18-12-2024 10:15:00 Wednesday |
7643.05 7657.45 |
7699.45 | 7643.05 | 337 |
| 812 | -153.55 -1.97 % |
18-12-2024 09:15:00 Wednesday |
7792.05 7638.5 |
7844.85 | 7638.5 | 1525 |
| 813 | 23.55 0.3 % |
17-12-2024 15:15:00 Tuesday |
7786.45 7810 |
7810 | 7775 | 676 |
| 814 | -4.2 -0.05 % |
17-12-2024 14:15:00 Tuesday |
7793.4 7789.2 |
7802 | 7775 | 803 |
| 815 | -13.5 -0.17 % |
17-12-2024 13:15:00 Tuesday |
7804.35 7790.85 |
7822.15 | 7790.85 | 666 |
| 816 | -23.85 -0.3 % |
17-12-2024 12:15:00 Tuesday |
7833 7809.15 |
7837.8 | 7790 | 770 |
| 817 | -49.15 -0.62 % |
17-12-2024 11:15:00 Tuesday |
7882.15 7833 |
7883.55 | 7810 | 956 |
| 818 | -43.4 -0.55 % |
17-12-2024 10:15:00 Tuesday |
7936.25 7892.85 |
7947.2 | 7878 | 558 |
| 819 | 26.85 0.34 % |
17-12-2024 09:15:00 Tuesday |
7910.95 7937.8 |
7994 | 7910.95 | 829 |
| 820 | -19.15 -0.24 % |
16-12-2024 15:15:00 Monday |
7979.05 7959.9 |
7983.35 | 7959.9 | 2060 |
| 821 | 3.25 0.04 % |
16-12-2024 14:15:00 Monday |
7974.9 7978.15 |
7987.3 | 7959.9 | 2536 |
| 822 | -3.65 -0.05 % |
16-12-2024 13:15:00 Monday |
7964 7960.35 |
7971.9 | 7948.8 | 145 |
| 823 | 26.65 0.34 % |
16-12-2024 12:15:00 Monday |
7941.65 7968.3 |
7980 | 7941.65 | 329 |
| 824 | 12 0.15 % |
16-12-2024 11:15:00 Monday |
7924.8 7936.8 |
7947.7 | 7924.8 | 198 |
| 825 | -78.95 -0.99 % |
16-12-2024 10:15:00 Monday |
7998.95 7920 |
8006.95 | 7920 | 929 |
| 826 | 102.1 1.29 % |
16-12-2024 09:15:00 Monday |
7895.5 7997.6 |
8026 | 7893.75 | 1683 |
| 827 | 12.45 0.16 % |
13-12-2024 15:15:00 Friday |
7882.3 7894.75 |
7894.75 | 7871.5 | 223 |
| 828 | -34.95 -0.44 % |
13-12-2024 14:15:00 Friday |
7917.65 7882.7 |
7928.65 | 7881.3 | 466 |
| 829 | 24.1 0.31 % |
13-12-2024 13:15:00 Friday |
7888.25 7912.35 |
7942.1 | 7870.2 | 546 |
| 830 | 34.7 0.44 % |
13-12-2024 12:15:00 Friday |
7849.8 7884.5 |
7900 | 7827.85 | 384 |
| 831 | -36.5 -0.46 % |
13-12-2024 11:15:00 Friday |
7872 7835.5 |
7872 | 7822.5 | 1462 |
| 832 | 34.2 0.44 % |
13-12-2024 10:15:00 Friday |
7837.8 7872 |
7872 | 7787.5 | 1120 |
| 833 | 12.25 0.16 % |
13-12-2024 09:15:00 Friday |
7825.25 7837.5 |
7913.15 | 7825.25 | 1211 |
| 834 | 10.9 0.14 % |
12-12-2024 15:15:00 Thursday |
7911.55 7922.45 |
7922.5 | 7908 | 164 |
| 835 | 5.2 0.07 % |
12-12-2024 14:15:00 Thursday |
7915.7 7920.9 |
7925 | 7912.1 | 108 |
| 836 | -13.25 -0.17 % |
12-12-2024 13:15:00 Thursday |
7937.3 7924.05 |
7950.15 | 7915 | 223 |
| 837 | 68.4 0.87 % |
12-12-2024 12:15:00 Thursday |
7874.6 7943 |
7954 | 7874.4 | 548 |
| 838 | -12.2 -0.15 % |
12-12-2024 11:15:00 Thursday |
7883.25 7871.05 |
7892.5 | 7871.05 | 142 |
| 839 | -7.15 -0.09 % |
12-12-2024 10:15:00 Thursday |
7890.4 7883.25 |
7919.45 | 7874.6 | 282 |
| 840 | 25.1 0.32 % |
12-12-2024 09:15:00 Thursday |
7872.8 7897.9 |
7900 | 7838.25 | 713 |
| 841 | 0.35 0 % |
11-12-2024 15:15:00 Wednesday |
7872.3 7872.65 |
7874.7 | 7856.45 | 199 |
| 842 | 8.6 0.11 % |
11-12-2024 14:15:00 Wednesday |
7857.65 7866.25 |
7883 | 7857.65 | 441 |
| 843 | -4.85 -0.06 % |
11-12-2024 13:15:00 Wednesday |
7870.15 7865.3 |
7888.5 | 7850.75 | 359 |
| 844 | -6.95 -0.09 % |
11-12-2024 12:15:00 Wednesday |
7871.1 7864.15 |
7873.85 | 7840.05 | 1159 |
| 845 | -21.55 -0.27 % |
11-12-2024 11:15:00 Wednesday |
7895.55 7874 |
7902.15 | 7874 | 217 |
| 846 | 25.45 0.32 % |
11-12-2024 10:15:00 Wednesday |
7874 7899.45 |
7908.95 | 7868.25 | 349 |
| 847 | -48.95 -0.62 % |
11-12-2024 09:15:00 Wednesday |
7933.2 7884.25 |
7933.2 | 7869 | 785 |
| 848 | -10.85 -0.14 % |
10-12-2024 15:15:00 Tuesday |
7896.85 7886 |
7900 | 7882.95 | 1377 |
| 849 | 57.5 0.73 % |
10-12-2024 14:15:00 Tuesday |
7841.2 7898.7 |
7898.7 | 7833.9 | 1432 |
| 850 | 7.7 0.1 % |
10-12-2024 13:15:00 Tuesday |
7842.3 7850 |
7865 | 7829.45 | 358 |
| 851 | 6.7 0.09 % |
10-12-2024 12:15:00 Tuesday |
7843.3 7850 |
7850 | 7806.6 | 298 |
| 852 | -13.4 -0.17 % |
10-12-2024 11:15:00 Tuesday |
7863.75 7850.35 |
7879 | 7844.9 | 412 |
| 853 | 17.65 0.22 % |
10-12-2024 10:15:00 Tuesday |
7853.35 7871 |
7875.35 | 7838.85 | 709 |
| 854 | -41.45 -0.52 % |
10-12-2024 09:15:00 Tuesday |
7899.95 7858.5 |
7899.95 | 7788.25 | 1734 |
| 855 | 22.75 0.29 % |
09-12-2024 15:15:00 Monday |
7832.25 7855 |
7863.75 | 7832.25 | 630 |
| 856 | -10.55 -0.13 % |
09-12-2024 14:15:00 Monday |
7844.35 7833.8 |
7878.8 | 7829.1 | 1953 |
| 857 | -21 -0.27 % |
09-12-2024 13:15:00 Monday |
7866 7845 |
7866 | 7831.5 | 279 |
| 858 | -21.25 -0.27 % |
09-12-2024 12:15:00 Monday |
7890 7868.75 |
7913.05 | 7867.95 | 522 |
| 859 | -14.05 -0.18 % |
09-12-2024 11:15:00 Monday |
7902.05 7888 |
7933 | 7884.1 | 900 |
| 860 | 87.2 1.12 % |
09-12-2024 10:15:00 Monday |
7819.6 7906.8 |
7910 | 7814.05 | 1281 |
| 861 | 179.65 2.35 % |
09-12-2024 09:15:00 Monday |
7638.9 7818.55 |
7837 | 7638.9 | 2628 |
| 862 | -9.45 -0.12 % |
06-12-2024 15:15:00 Friday |
7783 7773.55 |
7799.5 | 7771.2 | 296 |
| 863 | -80.85 -1.03 % |
06-12-2024 14:15:00 Friday |
7857.9 7777.05 |
7859.75 | 7777.05 | 2446 |
| 864 | -9 -0.11 % |
06-12-2024 13:15:00 Friday |
7875 7866 |
7877.35 | 7854.85 | 166 |
| 865 | 22.85 0.29 % |
06-12-2024 12:15:00 Friday |
7852.15 7875 |
7895 | 7839.4 | 387 |
| 866 | -13.05 -0.17 % |
06-12-2024 11:15:00 Friday |
7858.95 7845.9 |
7863.35 | 7839.9 | 356 |
| 867 | 45.05 0.58 % |
06-12-2024 10:15:00 Friday |
7814.95 7860 |
7882.55 | 7798.1 | 1026 |
| 868 | 30.9 0.4 % |
06-12-2024 09:15:00 Friday |
7790.25 7821.15 |
7842.45 | 7759.4 | 1323 |
| 869 | 0.6 0.01 % |
05-12-2024 15:15:00 Thursday |
7788.4 7789 |
7805 | 7788.4 | 808 |
| 870 | 7.35 0.09 % |
05-12-2024 14:15:00 Thursday |
7777.85 7785.2 |
7806.45 | 7723.45 | 4577 |
| 871 | -7.3 -0.09 % |
05-12-2024 13:15:00 Thursday |
7780 7772.7 |
7787.25 | 7759.5 | 530 |
| 872 | -41.5 -0.53 % |
05-12-2024 12:15:00 Thursday |
7812.5 7771 |
7815.5 | 7770.05 | 415 |
| 873 | 32.3 0.42 % |
05-12-2024 11:15:00 Thursday |
7777.05 7809.35 |
7809.35 | 7754.5 | 917 |
| 874 | 25.05 0.32 % |
05-12-2024 10:15:00 Thursday |
7753.9 7778.95 |
7802.3 | 7746.95 | 1540 |
| 875 | -16.15 -0.21 % |
05-12-2024 09:15:00 Thursday |
7780.05 7763.9 |
7849.95 | 7752.7 | 2821 |
| 876 | -4.4 -0.06 % |
04-12-2024 15:15:00 Wednesday |
7745.05 7740.65 |
7757 | 7739.05 | 343 |
| 877 | -13.1 -0.17 % |
04-12-2024 14:15:00 Wednesday |
7766.3 7753.2 |
7766.3 | 7725 | 576 |
| 878 | -7 -0.09 % |
04-12-2024 13:15:00 Wednesday |
7777 7770 |
7801.75 | 7763.4 | 429 |
| 879 | -17.4 -0.22 % |
04-12-2024 12:15:00 Wednesday |
7794.95 7777.55 |
7804.7 | 7759 | 745 |
| 880 | -15.05 -0.19 % |
04-12-2024 11:15:00 Wednesday |
7810 7794.95 |
7821.3 | 7728.35 | 3160 |
| 881 | -31.2 -0.4 % |
04-12-2024 10:15:00 Wednesday |
7839.3 7808.1 |
7853.05 | 7795.05 | 1062 |
| 882 | 30.75 0.39 % |
04-12-2024 09:15:00 Wednesday |
7809.2 7839.95 |
7943.9 | 7751 | 3416 |
| 883 | 15.8 0.2 % |
03-12-2024 15:15:00 Tuesday |
7732.2 7748 |
7748 | 7730.7 | 359 |
| 884 | 29.45 0.38 % |
03-12-2024 14:15:00 Tuesday |
7704 7733.45 |
7741.7 | 7688.8 | 802 |
| 885 | -3.9 -0.05 % |
03-12-2024 13:15:00 Tuesday |
7710 7706.1 |
7727.45 | 7695.95 | 554 |
| 886 | 22.6 0.29 % |
03-12-2024 12:15:00 Tuesday |
7685 7707.6 |
7745 | 7685 | 1024 |
| 887 | -4.9 -0.06 % |
03-12-2024 11:15:00 Tuesday |
7680.35 7675.45 |
7701.55 | 7665 | 720 |
| 888 | 30.8 0.4 % |
03-12-2024 10:15:00 Tuesday |
7649.2 7680 |
7714.5 | 7649.2 | 1956 |
| 889 | 66.95 0.88 % |
03-12-2024 09:15:00 Tuesday |
7578.05 7645 |
7660.5 | 7578.05 | 2115 |
| 890 | 13.25 0.18 % |
02-12-2024 15:15:00 Monday |
7560.75 7574 |
7578.7 | 7553.95 | 633 |
| 891 | 65.45 0.87 % |
02-12-2024 14:15:00 Monday |
7494 7559.45 |
7569.75 | 7489.95 | 1584 |
| 892 | -69.9 -0.93 % |
02-12-2024 13:15:00 Monday |
7555 7485.1 |
7564.1 | 7485.1 | 1180 |
| 893 | -45 -0.59 % |
02-12-2024 12:15:00 Monday |
7600 7555 |
7601.8 | 7547.8 | 998 |
| 894 | -5.4 -0.07 % |
02-12-2024 11:15:00 Monday |
7610 7604.6 |
7618.65 | 7583 | 591 |
| 895 | 12.75 0.17 % |
02-12-2024 10:15:00 Monday |
7597.2 7609.95 |
7630 | 7580.1 | 1911 |
| 896 | 34.15 0.45 % |
02-12-2024 09:15:00 Monday |
7561 7595.15 |
7647.95 | 7529.7 | 4039 |
| 897 | 12.85 0.17 % |
29-11-2024 15:15:00 Friday |
7558.65 7571.5 |
7574.8 | 7550 | 1710 |
| 898 | 5.65 0.07 % |
29-11-2024 14:15:00 Friday |
7548.15 7553.8 |
7627 | 7542.8 | 4373 |
| 899 | 22.15 0.29 % |
29-11-2024 13:15:00 Friday |
7526 7548.15 |
7577 | 7520.2 | 2070 |
| 900 | 51.95 0.69 % |
29-11-2024 12:15:00 Friday |
7481.05 7533 |
7534.5 | 7460.9 | 1394 |
| 901 | -19.95 -0.27 % |
29-11-2024 11:15:00 Friday |
7497.45 7477.5 |
7518.15 | 7434.55 | 1318 |
| 902 | -3.2 -0.04 % |
29-11-2024 10:15:00 Friday |
7486.55 7483.35 |
7535 | 7473 | 2273 |
| 903 | 36.55 0.49 % |
29-11-2024 09:15:00 Friday |
7450 7486.55 |
7555 | 7427.25 | 12649 |
| 904 | 35 0.47 % |
28-11-2024 15:15:00 Thursday |
7411.4 7446.4 |
7446.4 | 7405 | 688 |
| 905 | -23.95 -0.32 % |
28-11-2024 14:15:00 Thursday |
7436.7 7412.75 |
7475.6 | 7411.05 | 5367 |
| 906 | 5 0.07 % |
28-11-2024 13:15:00 Thursday |
7439.95 7444.95 |
7456.6 | 7406 | 931 |
| 907 | -122.2 -1.62 % |
28-11-2024 12:15:00 Thursday |
7561 7438.8 |
7561 | 7438.8 | 1520 |
| 908 | -5.6 -0.07 % |
28-11-2024 11:15:00 Thursday |
7565 7559.4 |
7570.2 | 7522.15 | 1336 |
| 909 | 40.35 0.54 % |
28-11-2024 10:15:00 Thursday |
7524.65 7565 |
7584.8 | 7513.95 | 1812 |
| 910 | 27 0.36 % |
28-11-2024 09:15:00 Thursday |
7500 7527 |
7596.9 | 7405.1 | 6018 |
| 911 | -9.45 -0.13 % |
27-11-2024 15:15:00 Wednesday |
7430.55 7421.1 |
7450 | 7421.05 | 1353 |
| 912 | 4 0.05 % |
27-11-2024 14:15:00 Wednesday |
7422 7426 |
7443.65 | 7406.8 | 2571 |
| 913 | -17.85 -0.24 % |
27-11-2024 13:15:00 Wednesday |
7442.85 7425 |
7465 | 7416 | 1671 |
| 914 | 21.4 0.29 % |
27-11-2024 12:15:00 Wednesday |
7419.6 7441 |
7454.5 | 7403.65 | 3457 |
| 915 | -11.5 -0.15 % |
27-11-2024 11:15:00 Wednesday |
7427.5 7416 |
7457.15 | 7400 | 6217 |
| 916 | -57.65 -0.77 % |
27-11-2024 10:15:00 Wednesday |
7481.8 7424.15 |
7513.4 | 7387.55 | 5103 |
| 917 | 43.15 0.58 % |
27-11-2024 09:15:00 Wednesday |
7439.95 7483.1 |
7614 | 7377.5 | 33481 |
| 918 | 20 0.28 % |
26-11-2024 15:15:00 Tuesday |
7230 7250 |
7250.55 | 7227.7 | 928 |
| 919 | -1.9 -0.03 % |
26-11-2024 14:15:00 Tuesday |
7240 7238.1 |
7268.6 | 7230.6 | 1436 |
| 920 | -12.5 -0.17 % |
26-11-2024 13:15:00 Tuesday |
7252.5 7240 |
7261.7 | 7232.05 | 613 |
| 921 | -19.7 -0.27 % |
26-11-2024 12:15:00 Tuesday |
7262.85 7243.15 |
7269.4 | 7238 | 864 |
| 922 | -47.6 -0.65 % |
26-11-2024 11:15:00 Tuesday |
7305.65 7258.05 |
7323.05 | 7257 | 940 |
| 923 | 41.15 0.57 % |
26-11-2024 10:15:00 Tuesday |
7270.65 7311.8 |
7355 | 7267.85 | 2243 |
| 924 | -128.55 -1.74 % |
26-11-2024 09:15:00 Tuesday |
7401.55 7273 |
7410 | 7272.5 | 3725 |
| 925 | -42.05 -0.57 % |
25-11-2024 15:15:00 Monday |
7369.45 7327.4 |
7369.45 | 7310 | 1750 |
| 926 | 67.85 0.93 % |
25-11-2024 14:15:00 Monday |
7294.4 7362.25 |
7398 | 7287.1 | 2650 |
| 927 | 14.3 0.2 % |
25-11-2024 13:15:00 Monday |
7285 7299.3 |
7310 | 7272.55 | 947 |
| 928 | -85.9 -1.17 % |
25-11-2024 12:15:00 Monday |
7364.4 7278.5 |
7367.95 | 7262.75 | 3508 |
| 929 | 91.95 1.26 % |
25-11-2024 11:15:00 Monday |
7275.1 7367.05 |
7375 | 7275.1 | 2885 |
| 930 | 90.85 1.26 % |
25-11-2024 10:15:00 Monday |
7188.8 7279.65 |
7299.95 | 7165 | 4054 |
| 931 | 179.5 2.56 % |
25-11-2024 09:15:00 Monday |
6999.6 7179.1 |
7233.5 | 6974.5 | 7017 |
| 932 | 13.65 0.2 % |
22-11-2024 15:15:00 Friday |
6842.15 6855.8 |
6860 | 6832.95 | 126 |
| 933 | -55.95 -0.81 % |
22-11-2024 14:15:00 Friday |
6901.85 6845.9 |
6902 | 6840 | 1059 |
| 934 | 55.05 0.8 % |
22-11-2024 13:15:00 Friday |
6846.8 6901.85 |
6907.65 | 6841.1 | 8043 |
| 935 | -10.4 -0.15 % |
22-11-2024 12:15:00 Friday |
6855 6844.6 |
6870.6 | 6819.4 | 869 |
| 936 | -97.1 -1.4 % |
22-11-2024 11:15:00 Friday |
6959.7 6862.6 |
6974.65 | 6862.6 | 1609 |
| 937 | 196.8 2.91 % |
22-11-2024 10:15:00 Friday |
6762.95 6959.75 |
6968.35 | 6755.35 | 2247 |
| 938 | 81.5 1.22 % |
22-11-2024 09:15:00 Friday |
6678.5 6760 |
6788.3 | 6663.7 | 2527 |
| 939 | 40.95 0.62 % |
21-11-2024 15:15:00 Thursday |
6637.55 6678.5 |
6678.5 | 6634.75 | 128 |
| 940 | -48.25 -0.72 % |
21-11-2024 14:15:00 Thursday |
6680.05 6631.8 |
6682.75 | 6621.95 | 334 |
| 941 | 5.65 0.08 % |
21-11-2024 13:15:00 Thursday |
6674.4 6680.05 |
6697.85 | 6670 | 2155 |
| 942 | 1.45 0.02 % |
21-11-2024 12:15:00 Thursday |
6679.95 6681.4 |
6716.5 | 6662.95 | 572 |
| 943 | -7.75 -0.12 % |
21-11-2024 11:15:00 Thursday |
6691.3 6683.55 |
6711.05 | 6666.45 | 425 |
| 944 | 59.7 0.9 % |
21-11-2024 10:15:00 Thursday |
6626.4 6686.1 |
6699.4 | 6626.4 | 449 |
| 945 | -13.85 -0.21 % |
21-11-2024 09:15:00 Thursday |
6645.65 6631.8 |
6691 | 6552.15 | 960 |
| 946 | -5.4 -0.08 % |
19-11-2024 15:15:00 Tuesday |
6635.35 6629.95 |
6648.95 | 6629.95 | 120 |
| 947 | -44.55 -0.67 % |
19-11-2024 14:15:00 Tuesday |
6679.9 6635.35 |
6714.85 | 6635.35 | 374 |
| 948 | -88 -1.3 % |
19-11-2024 13:15:00 Tuesday |
6773 6685 |
6783.55 | 6676.9 | 252 |
| 949 | -4.95 -0.07 % |
19-11-2024 12:15:00 Tuesday |
6765.3 6760.35 |
6769.9 | 6750 | 126 |
| 950 | -21.3 -0.31 % |
19-11-2024 11:15:00 Tuesday |
6771.5 6750.2 |
6783.55 | 6745.1 | 246 |
| 951 | 84.5 1.26 % |
19-11-2024 10:15:00 Tuesday |
6681 6765.5 |
6780 | 6676 | 228 |
| 952 | -56.9 -0.84 % |
19-11-2024 09:15:00 Tuesday |
6734.95 6678.05 |
6734.95 | 6654.85 | 662 |
| 953 | 23.15 0.35 % |
18-11-2024 15:15:00 Monday |
6637.15 6660.3 |
6666 | 6634.2 | 244 |
| 954 | -16.8 -0.25 % |
18-11-2024 14:15:00 Monday |
6654.95 6638.15 |
6654.95 | 6615.5 | 484 |
| 955 | -31.2 -0.47 % |
18-11-2024 13:15:00 Monday |
6681.2 6650 |
6683.95 | 6650 | 369 |
| 956 | -36.05 -0.54 % |
18-11-2024 12:15:00 Monday |
6716.05 6680 |
6728 | 6659.45 | 1773 |
| 957 | 24 0.36 % |
18-11-2024 11:15:00 Monday |
6685.5 6709.5 |
6711.95 | 6675 | 206 |
| 958 | -33.8 -0.5 % |
18-11-2024 10:15:00 Monday |
6721.8 6688 |
6725.45 | 6670.95 | 489 |
| 959 | -140.5 -2.05 % |
18-11-2024 09:15:00 Monday |
6864.4 6723.9 |
6864.4 | 6689 | 828 |
| 960 | 18.8 0.28 % |
14-11-2024 15:15:00 Thursday |
6737.7 6756.5 |
6773.5 | 6733.55 | 695 |
| 961 | 34.5 0.51 % |
14-11-2024 14:15:00 Thursday |
6709.25 6743.75 |
6743.75 | 6696.15 | 3893 |
| 962 | -26.8 -0.4 % |
14-11-2024 13:15:00 Thursday |
6731.95 6705.15 |
6751.6 | 6698.95 | 460 |
| 963 | 27.55 0.41 % |
14-11-2024 12:15:00 Thursday |
6710.45 6738 |
6745.2 | 6670.4 | 6667 |
| 964 | 43.6 0.65 % |
14-11-2024 11:15:00 Thursday |
6666.85 6710.45 |
6716.35 | 6650.7 | 442 |
| 965 | -47.7 -0.71 % |
14-11-2024 10:15:00 Thursday |
6720.05 6672.35 |
6735 | 6669.6 | 8301 |
| 966 | 19.05 0.28 % |
14-11-2024 09:15:00 Thursday |
6700.65 6719.7 |
6736.15 | 6584.45 | 3213 |
| 967 | 25.45 0.38 % |
13-11-2024 15:15:00 Wednesday |
6701.4 6726.85 |
6726.85 | 6700 | 186 |
| 968 | -28.7 -0.43 % |
13-11-2024 14:15:00 Wednesday |
6726.55 6697.85 |
6728.55 | 6671 | 721 |
| 969 | 52.9 0.79 % |
13-11-2024 13:15:00 Wednesday |
6674.95 6727.85 |
6767.2 | 6656.2 | 1049 |
| 970 | 8.3 0.12 % |
13-11-2024 12:15:00 Wednesday |
6665.8 6674.1 |
6693.3 | 6650 | 951 |
| 971 | -15.4 -0.23 % |
13-11-2024 11:15:00 Wednesday |
6688.95 6673.55 |
6699 | 6663.65 | 918 |
| 972 | 17.85 0.27 % |
13-11-2024 10:15:00 Wednesday |
6675.85 6693.7 |
6745.4 | 6670.05 | 1270 |
| 973 | -135.45 -1.99 % |
13-11-2024 09:15:00 Wednesday |
6819.25 6683.8 |
6819.25 | 6665.7 | 2110 |
| 974 | 5.05 0.07 % |
12-11-2024 15:15:00 Tuesday |
6791.6 6796.65 |
6810 | 6781.15 | 587 |
| 975 | -64.45 -0.94 % |
12-11-2024 14:15:00 Tuesday |
6854.45 6790 |
6874.75 | 6789.15 | 1021 |
| 976 | -61.15 -0.88 % |
12-11-2024 13:15:00 Tuesday |
6914.1 6852.95 |
6918.35 | 6841.7 | 1201 |
| 977 | -22.05 -0.32 % |
12-11-2024 12:15:00 Tuesday |
6933.25 6911.2 |
6950.65 | 6910.7 | 330 |
| 978 | -1.1 -0.02 % |
12-11-2024 11:15:00 Tuesday |
6934.3 6933.2 |
6959.65 | 6920 | 426 |
| 979 | 20.5 0.3 % |
12-11-2024 10:15:00 Tuesday |
6920.05 6940.55 |
6950.8 | 6910.45 | 892 |
| 980 | -122.8 -1.74 % |
12-11-2024 09:15:00 Tuesday |
7050.5 6927.7 |
7099.65 | 6916.5 | 1869 |
| 981 | 1.35 0.02 % |
11-11-2024 15:15:00 Monday |
7051.8 7053.15 |
7059.65 | 7043.7 | 98 |
| 982 | -37.95 -0.54 % |
11-11-2024 14:15:00 Monday |
7078.95 7041 |
7110.55 | 7032.95 | 427 |
| 983 | -40.65 -0.57 % |
11-11-2024 13:15:00 Monday |
7124.45 7083.8 |
7131.3 | 7083.8 | 442 |
| 984 | -11.65 -0.16 % |
11-11-2024 12:15:00 Monday |
7134.25 7122.6 |
7167.3 | 7109.8 | 236 |
| 985 | -32 -0.45 % |
11-11-2024 11:15:00 Monday |
7161.95 7129.95 |
7164.95 | 7125.05 | 448 |
| 986 | 89.6 1.27 % |
11-11-2024 10:15:00 Monday |
7077 7166.6 |
7183.7 | 7077 | 527 |
| 987 | -107.1 -1.49 % |
11-11-2024 09:15:00 Monday |
7191.75 7084.65 |
7191.75 | 7044.05 | 1010 |
| 988 | -46.5 -0.65 % |
08-11-2024 15:15:00 Friday |
7181.5 7135 |
7184.6 | 7124.8 | 404 |
| 989 | 4.45 0.06 % |
08-11-2024 14:15:00 Friday |
7183 7187.45 |
7195 | 7175 | 660 |
| 990 | 8.85 0.12 % |
08-11-2024 13:15:00 Friday |
7170 7178.85 |
7226.2 | 7162.55 | 9538 |
| 991 | 52.45 0.74 % |
08-11-2024 12:15:00 Friday |
7117.55 7170 |
7170 | 7108.1 | 5641 |
| 992 | 13.55 0.19 % |
08-11-2024 11:15:00 Friday |
7104 7117.55 |
7126.5 | 7092 | 369 |
| 993 | 4.45 0.06 % |
08-11-2024 10:15:00 Friday |
7106 7110.45 |
7121.6 | 7071.3 | 519 |
| 994 | 34.8 0.49 % |
08-11-2024 09:15:00 Friday |
7074.95 7109.75 |
7189.4 | 7010.45 | 930 |
| 995 | 3.15 0.04 % |
07-11-2024 15:15:00 Thursday |
7068.3 7071.45 |
7079 | 7062.3 | 299 |
| 996 | 24.25 0.34 % |
07-11-2024 14:15:00 Thursday |
7048.75 7073 |
7088.6 | 7048.75 | 561 |
| 997 | -10.85 -0.15 % |
07-11-2024 13:15:00 Thursday |
7059.9 7049.05 |
7059.9 | 7035.25 | 852 |
| 998 | 41.9 0.6 % |
07-11-2024 12:15:00 Thursday |
7013.1 7055 |
7060.35 | 7008.7 | 283 |
| 999 | 6.75 0.1 % |
07-11-2024 11:15:00 Thursday |
7011.85 7018.6 |
7036.45 | 7003.35 | 337 |
| 1000 | -12.65 -0.18 % |
07-11-2024 10:15:00 Thursday |
7017.35 7004.7 |
7022.6 | 6959.4 | 557 |
| 1001 | -105.3 -1.48 % |
07-11-2024 09:15:00 Thursday |
7118 7012.7 |
7144.85 | 7005 | 2127 |
| 1002 | 25.2 0.36 % |
06-11-2024 15:15:00 Wednesday |
7043.1 7068.3 |
7079.3 | 7043.1 | 346 |
| 1003 | -10.05 -0.14 % |
06-11-2024 14:15:00 Wednesday |
7061 7050.95 |
7061.5 | 7042 | 278 |
| 1004 | 7.6 0.11 % |
06-11-2024 13:15:00 Wednesday |
7052.4 7060 |
7100.65 | 7040.3 | 529 |
| 1005 | -5.85 -0.08 % |
06-11-2024 12:15:00 Wednesday |
7052.8 7046.95 |
7060.1 | 7033.85 | 439 |
| 1006 | 4.9 0.07 % |
06-11-2024 11:15:00 Wednesday |
7054.75 7059.65 |
7072.5 | 7040 | 212 |
| 1007 | -22.7 -0.32 % |
06-11-2024 10:15:00 Wednesday |
7078.2 7055.5 |
7084.5 | 6990 | 822 |
| 1008 | 32.2 0.46 % |
06-11-2024 09:15:00 Wednesday |
7049.7 7081.9 |
7107.2 | 6943.05 | 1820 |
| 1009 | -64.05 -0.92 % |
05-11-2024 15:15:00 Tuesday |
6972.55 6908.5 |
6972.55 | 6908.5 | 236 |
| 1010 | 5.8 0.08 % |
05-11-2024 14:15:00 Tuesday |
6964.55 6970.35 |
6989.35 | 6953 | 1144 |
| 1011 | 69.05 1 % |
05-11-2024 13:15:00 Tuesday |
6893.55 6962.6 |
6985.6 | 6887.6 | 618 |
| 1012 | 24.25 0.35 % |
05-11-2024 12:15:00 Tuesday |
6865.75 6890 |
6896 | 6850 | 994 |
| 1013 | -8.05 -0.12 % |
05-11-2024 11:15:00 Tuesday |
6877.3 6869.25 |
6896 | 6857 | 734 |
| 1014 | 32.2 0.47 % |
05-11-2024 10:15:00 Tuesday |
6844.2 6876.4 |
6946.75 | 6837.3 | 849 |
| 1015 | -76.95 -1.11 % |
05-11-2024 09:15:00 Tuesday |
6925.45 6848.5 |
6996.95 | 6820 | 1667 |
| 1016 | -4.2 -0.06 % |
04-11-2024 15:15:00 Monday |
6958.8 6954.6 |
6961.05 | 6938.75 | 281 |
| 1017 | -15.35 -0.22 % |
04-11-2024 14:15:00 Monday |
6975.7 6960.35 |
6999 | 6939.6 | 657 |
| 1018 | 51.5 0.74 % |
04-11-2024 13:15:00 Monday |
6922.4 6973.9 |
6992.45 | 6917.95 | 1311 |
| 1019 | 35.5 0.52 % |
04-11-2024 12:15:00 Monday |
6883.95 6919.45 |
6919.45 | 6861.65 | 710 |
| 1020 | 86 1.27 % |
04-11-2024 11:15:00 Monday |
6797 6883 |
6900 | 6787.25 | 720 |
| 1021 | -80.35 -1.17 % |
04-11-2024 10:15:00 Monday |
6868.15 6787.8 |
6896.2 | 6787.8 | 924 |
| 1022 | -127.85 -1.83 % |
04-11-2024 09:15:00 Monday |
7000 6872.15 |
7010 | 6865 | 1332 |
| 1023 | -64.9 -0.93 % |
01-11-2024 18:00:00 Friday |
6993 6928.1 |
7010 | 6882.55 | 1398 |
| 1024 | 2.05 0.03 % |
31-10-2024 15:15:00 Thursday |
6987.95 6990 |
6990.75 | 6965 | 137 |
| 1025 | 16.15 0.23 % |
31-10-2024 14:15:00 Thursday |
6976.45 6992.6 |
6992.6 | 6957.7 | 239 |
| 1026 | -2.5 -0.04 % |
31-10-2024 13:15:00 Thursday |
6972 6969.5 |
6985 | 6953.8 | 160 |
| 1027 | -28 -0.4 % |
31-10-2024 12:15:00 Thursday |
6991.15 6963.15 |
6991.15 | 6963.15 | 386 |
| 1028 | 36.55 0.53 % |
31-10-2024 11:15:00 Thursday |
6954.6 6991.15 |
6996.5 | 6954.6 | 261 |
| 1029 | -4.85 -0.07 % |
31-10-2024 10:15:00 Thursday |
6949.1 6944.25 |
6960 | 6918.55 | 571 |
| 1030 | 39.55 0.57 % |
31-10-2024 09:15:00 Thursday |
6922 6961.55 |
7003.45 | 6922 | 954 |
| 1031 | 11.2 0.16 % |
30-10-2024 15:15:00 Wednesday |
6919.9 6931.1 |
6941 | 6916.95 | 190 |
| 1032 | -10.75 -0.15 % |
30-10-2024 14:15:00 Wednesday |
6937.5 6926.75 |
6973.9 | 6920 | 107 |
| 1033 | -23.8 -0.34 % |
30-10-2024 13:15:00 Wednesday |
6976.4 6952.6 |
6986.7 | 6948.1 | 342 |
| 1034 | 8.9 0.13 % |
30-10-2024 12:15:00 Wednesday |
6983.6 6992.5 |
7012.75 | 6983.6 | 424 |
| 1035 | 66.85 0.97 % |
30-10-2024 11:15:00 Wednesday |
6910.3 6977.15 |
6982.1 | 6903 | 827 |
| 1036 | 27.8 0.4 % |
30-10-2024 10:15:00 Wednesday |
6884.4 6912.2 |
6920.8 | 6862.95 | 589 |
| 1037 | -20.3 -0.29 % |
30-10-2024 09:15:00 Wednesday |
6900.3 6880 |
6925.3 | 6827.5 | 783 |
| 1038 | -10 -0.14 % |
29-10-2024 15:15:00 Tuesday |
6910 6900 |
6920.75 | 6896.3 | 340 |
| 1039 | 52.85 0.77 % |
29-10-2024 14:15:00 Tuesday |
6849.15 6902 |
6919.35 | 6849.15 | 1587 |
| 1040 | 31.35 0.46 % |
29-10-2024 13:15:00 Tuesday |
6816.95 6848.3 |
6851.9 | 6787 | 338 |
| 1041 | 47.2 0.7 % |
29-10-2024 12:15:00 Tuesday |
6769.95 6817.15 |
6834.3 | 6764.65 | 425 |
| 1042 | 54.6 0.81 % |
29-10-2024 11:15:00 Tuesday |
6717.55 6772.15 |
6778.85 | 6700.85 | 450 |
| 1043 | -2.2 -0.03 % |
29-10-2024 10:15:00 Tuesday |
6717.6 6715.4 |
6735.75 | 6688.6 | 359 |
| 1044 | -128.05 -1.87 % |
29-10-2024 09:15:00 Tuesday |
6844.95 6716.9 |
6844.95 | 6670 | 1134 |
| 1045 | 17.35 0.26 % |
28-10-2024 15:15:00 Monday |
6744 6761.35 |
6782.05 | 6732.6 | 432 |
| 1046 | -75.4 -1.1 % |
28-10-2024 14:15:00 Monday |
6827.75 6752.35 |
6856.65 | 6746 | 175 |
| 1047 | -25.6 -0.37 % |
28-10-2024 13:15:00 Monday |
6851 6825.4 |
6858.1 | 6818.2 | 143 |
| 1048 | 5.55 0.08 % |
28-10-2024 12:15:00 Monday |
6850 6855.55 |
6855.55 | 6829.3 | 255 |
| 1049 | 31.8 0.47 % |
28-10-2024 11:15:00 Monday |
6818.2 6850 |
6850 | 6776 | 380 |
| 1050 | 57 0.84 % |
28-10-2024 10:15:00 Monday |
6747.45 6804.45 |
6844.2 | 6747.45 | 659 |
| 1051 | 48.35 0.72 % |
28-10-2024 09:15:00 Monday |
6700.05 6748.4 |
6800 | 6700 | 1591 |
| 1052 | 49.9 0.74 % |
25-10-2024 15:15:00 Friday |
6760.05 6809.95 |
6809.95 | 6760.05 | 325 |
| 1053 | 38.75 0.58 % |
25-10-2024 14:15:00 Friday |
6731.35 6770.1 |
6784.9 | 6705.45 | 1268 |
| 1054 | 1.9 0.03 % |
25-10-2024 13:15:00 Friday |
6720.55 6722.45 |
6749.4 | 6707 | 607 |
| 1055 | -16.75 -0.25 % |
25-10-2024 12:15:00 Friday |
6733.9 6717.15 |
6760 | 6704.1 | 397 |
| 1056 | 16.95 0.25 % |
25-10-2024 11:15:00 Friday |
6723.45 6740.4 |
6755 | 6685.8 | 842 |
| 1057 | -10.85 -0.16 % |
25-10-2024 10:15:00 Friday |
6732.85 6722 |
6816.95 | 6656 | 2304 |
| 1058 | -123.5 -1.8 % |
25-10-2024 09:15:00 Friday |
6851.8 6728.3 |
6890.1 | 6714 | 1730 |
| 1059 | 19.2 0.28 % |
24-10-2024 15:15:00 Thursday |
6850.8 6870 |
6870 | 6847.65 | 810 |
| 1060 | 57.55 0.85 % |
24-10-2024 14:15:00 Thursday |
6790.95 6848.5 |
6854.95 | 6789.7 | 1013 |
| 1061 | -6.45 -0.09 % |
24-10-2024 13:15:00 Thursday |
6797.3 6790.85 |
6818.35 | 6790.85 | 633 |
| 1062 | 65.65 0.98 % |
24-10-2024 12:15:00 Thursday |
6730.15 6795.8 |
6838.7 | 6719.4 | 1204 |
| 1063 | -73.9 -1.09 % |
24-10-2024 11:15:00 Thursday |
6807.25 6733.35 |
6811.65 | 6733.35 | 1244 |
| 1064 | -56.45 -0.82 % |
24-10-2024 10:15:00 Thursday |
6861.45 6805 |
6905.85 | 6805 | 979 |
| 1065 | -54.5 -0.79 % |
24-10-2024 09:15:00 Thursday |
6920 6865.5 |
6968.6 | 6785 | 3349 |
| 1066 | 0.8 0.01 % |
23-10-2024 15:15:00 Wednesday |
6867.2 6868 |
6882 | 6850 | 633 |
| 1067 | -196.7 -2.79 % |
23-10-2024 14:15:00 Wednesday |
7062.7 6866 |
7062.7 | 6862.25 | 1506 |
| 1068 | 1.05 0.01 % |
23-10-2024 13:15:00 Wednesday |
7065 7066.05 |
7118.45 | 7025.8 | 842 |
| 1069 | -64.65 -0.91 % |
23-10-2024 12:15:00 Wednesday |
7136.65 7072 |
7151.15 | 7072 | 783 |
| 1070 | -14 -0.2 % |
23-10-2024 11:15:00 Wednesday |
7164 7150 |
7206.1 | 7150 | 228 |
| 1071 | -60.7 -0.84 % |
23-10-2024 10:15:00 Wednesday |
7230.7 7170 |
7253 | 7163.1 | 497 |
| 1072 | -15.85 -0.22 % |
23-10-2024 09:15:00 Wednesday |
7242 7226.15 |
7263.5 | 7116.55 | 1077 |
| 1073 | 43.95 0.61 % |
22-10-2024 15:15:00 Tuesday |
7224 7267.95 |
7267.95 | 7221 | 263 |
| 1074 | -80.75 -1.11 % |
22-10-2024 14:15:00 Tuesday |
7300 7219.25 |
7300 | 7216.9 | 886 |
| 1075 | -3.2 -0.04 % |
22-10-2024 13:15:00 Tuesday |
7291 7287.8 |
7312.4 | 7266.15 | 269 |
| 1076 | 46.5 0.64 % |
22-10-2024 12:15:00 Tuesday |
7256.2 7302.7 |
7302.7 | 7251.45 | 352 |
| 1077 | -60.45 -0.83 % |
22-10-2024 11:15:00 Tuesday |
7322.3 7261.85 |
7339.7 | 7246.25 | 1107 |
| 1078 | -46.4 -0.63 % |
22-10-2024 10:15:00 Tuesday |
7364.5 7318.1 |
7375 | 7301 | 2901 |
| 1079 | -138.8 -1.85 % |
22-10-2024 09:15:00 Tuesday |
7499.95 7361.15 |
7499.95 | 7353.3 | 6937 |
| 1080 | 5.85 0.08 % |
21-10-2024 15:15:00 Monday |
7478.75 7484.6 |
7494 | 7475 | 648 |
| 1081 | -6.2 -0.08 % |
21-10-2024 14:15:00 Monday |
7496.2 7490 |
7516.15 | 7456.7 | 1625 |
| 1082 | -27.15 -0.36 % |
21-10-2024 13:15:00 Monday |
7523.35 7496.2 |
7561.55 | 7480.5 | 2689 |
| 1083 | -75.15 -0.99 % |
21-10-2024 12:15:00 Monday |
7599.95 7524.8 |
7616.6 | 7505 | 1040 |
| 1084 | -50.25 -0.66 % |
21-10-2024 11:15:00 Monday |
7650.2 7599.95 |
7674.45 | 7599.95 | 750 |
| 1085 | -12.3 -0.16 % |
21-10-2024 10:15:00 Monday |
7671.6 7659.3 |
7677.65 | 7624.05 | 611 |
| 1086 | -136.55 -1.75 % |
21-10-2024 09:15:00 Monday |
7809.9 7673.35 |
7868.5 | 7659.5 | 1494 |
| 1087 | 8.15 0.1 % |
18-10-2024 15:15:00 Friday |
7801.7 7809.85 |
7812.05 | 7785.55 | 622 |
| 1088 | -20.75 -0.27 % |
18-10-2024 14:15:00 Friday |
7823.3 7802.55 |
7853.15 | 7799.6 | 696 |
| 1089 | 55.3 0.71 % |
18-10-2024 13:15:00 Friday |
7782.7 7838 |
7843 | 7782.7 | 441 |
| 1090 | -29.25 -0.37 % |
18-10-2024 12:15:00 Friday |
7805.55 7776.3 |
7847.5 | 7775.3 | 578 |
| 1091 | 0.95 0.01 % |
18-10-2024 11:15:00 Friday |
7816.25 7817.2 |
7831.85 | 7765.4 | 874 |
| 1092 | 161.75 2.11 % |
18-10-2024 10:15:00 Friday |
7660.45 7822.2 |
7822.2 | 7660.45 | 933 |
| 1093 | -120.9 -1.56 % |
18-10-2024 09:15:00 Friday |
7743.1 7622.2 |
7743.1 | 7567 | 2034 |
| 1094 | -4.6 -0.06 % |
17-10-2024 15:15:00 Thursday |
7732.6 7728 |
7746.35 | 7701.1 | 394 |
| 1095 | 15 0.19 % |
17-10-2024 14:15:00 Thursday |
7722.6 7737.6 |
7750 | 7700 | 563 |
| 1096 | -57 -0.73 % |
17-10-2024 13:15:00 Thursday |
7779.05 7722.05 |
7779.9 | 7720.7 | 563 |
| 1097 | 48.2 0.62 % |
17-10-2024 12:15:00 Thursday |
7740.85 7789.05 |
7822.8 | 7734.4 | 2203 |
| 1098 | -9.6 -0.12 % |
17-10-2024 11:15:00 Thursday |
7747.75 7738.15 |
7762.2 | 7717.45 | 896 |
| 1099 | 47.95 0.62 % |
17-10-2024 10:15:00 Thursday |
7715.75 7763.7 |
7822.4 | 7675.35 | 1759 |
| 1100 | -272.05 -3.41 % |
17-10-2024 09:15:00 Thursday |
7983.05 7711 |
7987.05 | 7652.05 | 1637 |
| 1101 | 4.3 0.05 % |
16-10-2024 15:15:00 Wednesday |
7970 7974.3 |
7992 | 7970 | 774 |
| 1102 | 22.7 0.29 % |
16-10-2024 14:15:00 Wednesday |
7948.2 7970.9 |
8011.45 | 7948.2 | 1415 |
| 1103 | -43.35 -0.54 % |
16-10-2024 13:15:00 Wednesday |
7989.6 7946.25 |
8020 | 7934.55 | 1399 |
| 1104 | 121.85 1.55 % |
16-10-2024 12:15:00 Wednesday |
7882.15 8004 |
8022.95 | 7876 | 2069 |
| 1105 | -49.35 -0.62 % |
16-10-2024 11:15:00 Wednesday |
7939.3 7889.95 |
7944.65 | 7862.5 | 1796 |
| 1106 | -48.4 -0.61 % |
16-10-2024 10:15:00 Wednesday |
7990.85 7942.45 |
8017.65 | 7921 | 2789 |
| 1107 | 117.7 1.5 % |
16-10-2024 09:15:00 Wednesday |
7872.3 7990 |
8129.95 | 7848.25 | 13572 |
| 1108 | -22.95 -0.29 % |
15-10-2024 15:15:00 Tuesday |
7879.95 7857 |
7879.95 | 7857 | 401 |
| 1109 | 37.75 0.48 % |
15-10-2024 14:15:00 Tuesday |
7842.25 7880 |
7880 | 7838.7 | 793 |
| 1110 | 34.25 0.44 % |
15-10-2024 13:15:00 Tuesday |
7815.75 7850 |
7870.75 | 7799.05 | 939 |
| 1111 | 10.3 0.13 % |
15-10-2024 12:15:00 Tuesday |
7795.2 7805.5 |
7825.1 | 7782.45 | 630 |
| 1112 | -30.55 -0.39 % |
15-10-2024 11:15:00 Tuesday |
7812.9 7782.35 |
7821.6 | 7780.05 | 529 |
| 1113 | 65.85 0.85 % |
15-10-2024 10:15:00 Tuesday |
7732 7797.85 |
7805.65 | 7701.55 | 1114 |
| 1114 | -39.45 -0.51 % |
15-10-2024 09:15:00 Tuesday |
7790 7750.55 |
7865 | 7750 | 1910 |
| 1115 | -1.85 -0.02 % |
14-10-2024 15:15:00 Monday |
7719.65 7717.8 |
7724.95 | 7710 | 227 |
| 1116 | -26.65 -0.34 % |
14-10-2024 14:15:00 Monday |
7753.9 7727.25 |
7754.1 | 7715.55 | 226 |
| 1117 | 42.5 0.55 % |
14-10-2024 13:15:00 Monday |
7727.1 7769.6 |
7770 | 7710.05 | 401 |
| 1118 | -30.2 -0.39 % |
14-10-2024 12:15:00 Monday |
7752.2 7722 |
7760 | 7715.35 | 350 |
| 1119 | 59.45 0.77 % |
14-10-2024 11:15:00 Monday |
7692.2 7751.65 |
7765.1 | 7678.85 | 506 |
| 1120 | -24.45 -0.32 % |
14-10-2024 10:15:00 Monday |
7708.55 7684.1 |
7719.45 | 7683 | 638 |
| 1121 | -62 -0.8 % |
14-10-2024 09:15:00 Monday |
7770 7708 |
7786.15 | 7708 | 1731 |
| 1122 | 12.85 0.17 % |
11-10-2024 15:15:00 Friday |
7749.25 7762.1 |
7762.1 | 7737.2 | 587 |
| 1123 | 10.5 0.14 % |
11-10-2024 14:15:00 Friday |
7740 7750.5 |
7757.7 | 7735 | 945 |
| 1124 | 22.25 0.29 % |
11-10-2024 13:15:00 Friday |
7725 7747.25 |
7775 | 7721.7 | 1531 |
| 1125 | 37.05 0.48 % |
11-10-2024 12:15:00 Friday |
7680 7717.05 |
7730.1 | 7680 | 522 |
| 1126 | 49.6 0.65 % |
11-10-2024 11:15:00 Friday |
7625.6 7675.2 |
7675.2 | 7613.75 | 938 |
| 1127 | 17 0.22 % |
11-10-2024 10:15:00 Friday |
7606.6 7623.6 |
7683 | 7560 | 1523 |
| 1128 | -71.85 -0.94 % |
11-10-2024 09:15:00 Friday |
7678.05 7606.2 |
7704.45 | 7599.75 | 640 |
| 1129 | -6.4 -0.08 % |
10-10-2024 15:15:00 Thursday |
7683.2 7676.8 |
7694.95 | 7676.8 | 409 |
| 1130 | 18.5 0.24 % |
10-10-2024 14:15:00 Thursday |
7672.85 7691.35 |
7698.05 | 7672.85 | 952 |
| 1131 | 0.75 0.01 % |
10-10-2024 13:15:00 Thursday |
7678.45 7679.2 |
7701 | 7674.4 | 273 |
| 1132 | -25.55 -0.33 % |
10-10-2024 12:15:00 Thursday |
7698.4 7672.85 |
7707.05 | 7668 | 917 |
| 1133 | 13.75 0.18 % |
10-10-2024 11:15:00 Thursday |
7688.4 7702.15 |
7734 | 7685.85 | 1710 |
| 1134 | 52.15 0.68 % |
10-10-2024 10:15:00 Thursday |
7635.2 7687.35 |
7703 | 7626.65 | 1540 |
| 1135 | -49.8 -0.65 % |
10-10-2024 09:15:00 Thursday |
7700 7650.2 |
7725 | 7592.85 | 2035 |
| 1136 | 42.65 0.56 % |
09-10-2024 15:15:00 Wednesday |
7657.35 7700 |
7709.95 | 7656.55 | 955 |
| 1137 | -55.9 -0.72 % |
09-10-2024 14:15:00 Wednesday |
7711.2 7655.3 |
7713 | 7646.7 | 1719 |
| 1138 | 38.15 0.5 % |
09-10-2024 13:15:00 Wednesday |
7676.85 7715 |
7716.1 | 7676.85 | 1237 |
| 1139 | -29.05 -0.38 % |
09-10-2024 12:15:00 Wednesday |
7700.2 7671.15 |
7720 | 7660 | 2086 |
| 1140 | -20.5 -0.27 % |
09-10-2024 11:15:00 Wednesday |
7720.7 7700.2 |
7734.95 | 7688.65 | 4096 |
| 1141 | 63 0.82 % |
09-10-2024 10:15:00 Wednesday |
7657.75 7720.75 |
7739.85 | 7583.8 | 5965 |
| 1142 | 290.55 3.94 % |
09-10-2024 09:15:00 Wednesday |
7372.9 7663.45 |
7663.45 | 7351.1 | 5579 |
| 1143 | 8.25 0.11 % |
08-10-2024 15:15:00 Tuesday |
7372 7380.25 |
7400 | 7371.5 | 759 |
| 1144 | 70.1 0.96 % |
08-10-2024 14:15:00 Tuesday |
7301.9 7372 |
7372 | 7290 | 1166 |
| 1145 | 54.25 0.75 % |
08-10-2024 13:15:00 Tuesday |
7249.75 7304 |
7322.9 | 7230 | 2728 |
| 1146 | 17.9 0.25 % |
08-10-2024 12:15:00 Tuesday |
7238 7255.9 |
7255.9 | 7206.5 | 522 |
| 1147 | 48.35 0.67 % |
08-10-2024 11:15:00 Tuesday |
7184.35 7232.7 |
7252 | 7177 | 1707 |
| 1148 | 84.8 1.19 % |
08-10-2024 10:15:00 Tuesday |
7110 7194.8 |
7203.5 | 7110 | 990 |
| 1149 | 103.35 1.48 % |
08-10-2024 09:15:00 Tuesday |
6996.65 7100 |
7100 | 6961 | 961 |
| 1150 | 9.1 0.13 % |
07-10-2024 15:15:00 Monday |
6990.9 7000 |
7001.85 | 6986 | 430 |
| 1151 | -12.9 -0.18 % |
07-10-2024 14:15:00 Monday |
7003.8 6990.9 |
7016.3 | 6976.05 | 1147 |
| 1152 | -67.6 -0.96 % |
07-10-2024 13:15:00 Monday |
7076.9 7009.3 |
7086.15 | 6991.2 | 2007 |
| 1153 | -82.2 -1.15 % |
07-10-2024 12:15:00 Monday |
7159 7076.8 |
7166.8 | 7055.6 | 1161 |
| 1154 | 12.5 0.17 % |
07-10-2024 11:15:00 Monday |
7150.4 7162.9 |
7219.8 | 7146.1 | 1399 |
| 1155 | -85.15 -1.18 % |
07-10-2024 10:15:00 Monday |
7235.55 7150.4 |
7242.75 | 7073.55 | 1938 |
| 1156 | -12.65 -0.17 % |
07-10-2024 09:15:00 Monday |
7251.05 7238.4 |
7330.75 | 7208.65 | 3598 |
| 1157 | -29.25 -0.4 % |
04-10-2024 15:15:00 Friday |
7251 7221.75 |
7269.1 | 7215 | 314 |
| 1158 | -37 -0.51 % |
04-10-2024 14:15:00 Friday |
7280 7243 |
7286.55 | 7215 | 360 |
| 1159 | 16.4 0.23 % |
04-10-2024 13:15:00 Friday |
7267.5 7283.9 |
7296.65 | 7250.15 | 629 |
| 1160 | -54.25 -0.74 % |
04-10-2024 12:15:00 Friday |
7328.95 7274.7 |
7330 | 7264.35 | 1008 |
| 1161 | 9.9 0.14 % |
04-10-2024 11:15:00 Friday |
7329.55 7339.45 |
7357.15 | 7300.95 | 281 |
| 1162 | 2.7 0.04 % |
04-10-2024 10:15:00 Friday |
7327.85 7330.55 |
7357.6 | 7290.05 | 1392 |
| 1163 | -4.9 -0.07 % |
04-10-2024 09:15:00 Friday |
7342.75 7337.85 |
7368.85 | 7180.5 | 4105 |
| 1164 | 21 0.29 % |
03-10-2024 15:15:00 Thursday |
7359 7380 |
7380 | 7301 | 920 |
| 1165 | 1.45 0.02 % |
03-10-2024 14:15:00 Thursday |
7350.4 7351.85 |
7359.45 | 7316.5 | 879 |
| 1166 | -29.6 -0.4 % |
03-10-2024 13:15:00 Thursday |
7380 7350.4 |
7380 | 7301.2 | 3942 |
| 1167 | 6.35 0.09 % |
03-10-2024 12:15:00 Thursday |
7373.65 7380 |
7438.8 | 7370.1 | 1441 |
| 1168 | -108.8 -1.45 % |
03-10-2024 11:15:00 Thursday |
7487.5 7378.7 |
7487.5 | 7378.55 | 3031 |
| 1169 | -16.9 -0.23 % |
03-10-2024 10:15:00 Thursday |
7504.9 7488 |
7513 | 7455 | 2716 |
| 1170 | 59.35 0.8 % |
03-10-2024 09:15:00 Thursday |
7450 7509.35 |
7515 | 7403.45 | 5719 |
| 1171 | -8 -0.11 % |
01-10-2024 15:15:00 Tuesday |
7504 7496 |
7504 | 7475 | 479 |
| 1172 | -1.65 -0.02 % |
01-10-2024 14:15:00 Tuesday |
7507.95 7506.3 |
7548.95 | 7486.95 | 2850 |
| 1173 | 59.2 0.8 % |
01-10-2024 13:15:00 Tuesday |
7445 7504.2 |
7535 | 7445 | 4008 |
| 1174 | 30.85 0.42 % |
01-10-2024 12:15:00 Tuesday |
7406.75 7437.6 |
7445 | 7406.75 | 1120 |
| 1175 | 15.4 0.21 % |
01-10-2024 11:15:00 Tuesday |
7391.75 7407.15 |
7423 | 7387.65 | 882 |
| 1176 | -5.7 -0.08 % |
01-10-2024 10:15:00 Tuesday |
7391.7 7386 |
7412.55 | 7375 | 1355 |
| 1177 | 142.9 1.97 % |
01-10-2024 09:15:00 Tuesday |
7253.05 7395.95 |
7449 | 7253.05 | 3802 |
| 1178 | -52.9 -0.73 % |
30-09-2024 15:15:00 Monday |
7258.8 7205.9 |
7262.15 | 7205.9 | 577 |
| 1179 | 1.9 0.03 % |
30-09-2024 14:15:00 Monday |
7252 7253.9 |
7258.7 | 7190.65 | 882 |
| 1180 | -57.8 -0.79 % |
30-09-2024 13:15:00 Monday |
7309.6 7251.8 |
7322.05 | 7250 | 1036 |
| 1181 | 33.7 0.46 % |
30-09-2024 12:15:00 Monday |
7276.7 7310.4 |
7315.9 | 7250.55 | 679 |
| 1182 | 56.65 0.79 % |
30-09-2024 11:15:00 Monday |
7214.2 7270.85 |
7296 | 7209.95 | 2132 |
| 1183 | -31.05 -0.43 % |
30-09-2024 10:15:00 Monday |
7252 7220.95 |
7252 | 7196.85 | 970 |
| 1184 | -48 -0.66 % |
30-09-2024 09:15:00 Monday |
7300 7252 |
7300 | 7188.4 | 2633 |
| 1185 | -65.35 -0.89 % |
27-09-2024 15:15:00 Friday |
7313.35 7248 |
7325 | 7228.95 | 800 |
| 1186 | 109.3 1.52 % |
27-09-2024 14:15:00 Friday |
7200.3 7309.6 |
7313.2 | 7200.3 | 2662 |
| 1187 | -18.55 -0.26 % |
27-09-2024 13:15:00 Friday |
7206.15 7187.6 |
7218.7 | 7173.9 | 532 |
| 1188 | -4.8 -0.07 % |
27-09-2024 12:15:00 Friday |
7205.1 7200.3 |
7219.8 | 7193.65 | 539 |
| 1189 | 46.05 0.64 % |
27-09-2024 11:15:00 Friday |
7159.05 7205.1 |
7210 | 7140.3 | 988 |
| 1190 | 5.05 0.07 % |
27-09-2024 10:15:00 Friday |
7153.7 7158.75 |
7203.4 | 7147.1 | 1538 |
| 1191 | 62.85 0.89 % |
27-09-2024 09:15:00 Friday |
7089.55 7152.4 |
7167.25 | 7040.1 | 1263 |
| 1192 | -42.05 -0.59 % |
26-09-2024 15:15:00 Thursday |
7095 7052.95 |
7096.05 | 7052.95 | 335 |
| 1193 | 78.3 1.12 % |
26-09-2024 14:15:00 Thursday |
7009.1 7087.4 |
7092 | 7004 | 1457 |
| 1194 | -38.9 -0.55 % |
26-09-2024 13:15:00 Thursday |
7045.95 7007.05 |
7046 | 6991.85 | 714 |
| 1195 | -62.05 -0.87 % |
26-09-2024 12:15:00 Thursday |
7100.25 7038.2 |
7100.25 | 7028.45 | 660 |
| 1196 | -27.1 -0.38 % |
26-09-2024 11:15:00 Thursday |
7127.1 7100 |
7127.1 | 7098 | 586 |
| 1197 | -11.85 -0.17 % |
26-09-2024 10:15:00 Thursday |
7139.25 7127.4 |
7162.3 | 7109 | 309 |
| 1198 | -57.1 -0.79 % |
26-09-2024 09:15:00 Thursday |
7198.1 7141 |
7238.3 | 7140 | 781 |
| 1199 | -8.8 -0.12 % |
25-09-2024 15:15:00 Wednesday |
7174.35 7165.55 |
7181.95 | 7160.25 | 572 |
| 1200 | 15.45 0.22 % |
25-09-2024 14:15:00 Wednesday |
7160.75 7176.2 |
7191 | 7156.95 | 1169 |
| 1201 | 2.2 0.03 % |
25-09-2024 13:15:00 Wednesday |
7164.9 7167.1 |
7207.15 | 7158.45 | 1128 |
| 1202 | 9.05 0.13 % |
25-09-2024 12:15:00 Wednesday |
7148.95 7158 |
7159.35 | 7113 | 645 |
| 1203 | -62.4 -0.87 % |
25-09-2024 11:15:00 Wednesday |
7197 7134.6 |
7222 | 7133.4 | 1762 |
| 1204 | 71.8 1.01 % |
25-09-2024 10:15:00 Wednesday |
7127.55 7199.35 |
7199.35 | 7118.8 | 983 |
| 1205 | 12.8 0.18 % |
25-09-2024 09:15:00 Wednesday |
7114.75 7127.55 |
7205 | 7090 | 2690 |
| 1206 | -20.75 -0.29 % |
24-09-2024 15:15:00 Tuesday |
7104.25 7083.5 |
7113 | 7071.8 | 945 |
| 1207 | -4.95 -0.07 % |
24-09-2024 14:15:00 Tuesday |
7107 7102.05 |
7112.5 | 7070 | 1871 |
| 1208 | 43.05 0.61 % |
24-09-2024 13:15:00 Tuesday |
7064.65 7107.7 |
7121.55 | 7056.75 | 2989 |
| 1209 | 56.05 0.8 % |
24-09-2024 12:15:00 Tuesday |
7012 7068.05 |
7074.7 | 6997.05 | 3847 |
| 1210 | 21.05 0.3 % |
24-09-2024 11:15:00 Tuesday |
6991.15 7012.2 |
7027 | 6981.15 | 3625 |
| 1211 | 1.25 0.02 % |
24-09-2024 10:15:00 Tuesday |
6990 6991.25 |
6996 | 6954.05 | 762 |
| 1212 | 54.95 0.79 % |
24-09-2024 09:15:00 Tuesday |
6935 6989.95 |
7000 | 6930.05 | 1591 |
| 1213 | -22.7 -0.33 % |
23-09-2024 15:15:00 Monday |
6945 6922.3 |
6955 | 6922.3 | 1083 |
| 1214 | 83.35 1.21 % |
23-09-2024 14:15:00 Monday |
6861.65 6945 |
6945 | 6861.25 | 7817 |
| 1215 | -54.45 -0.79 % |
23-09-2024 13:15:00 Monday |
6915.05 6860.6 |
6921.6 | 6860.6 | 1046 |
| 1216 | -3.25 -0.05 % |
23-09-2024 12:15:00 Monday |
6922.25 6919 |
6930 | 6904.75 | 469 |
| 1217 | -4.95 -0.07 % |
23-09-2024 11:15:00 Monday |
6926.2 6921.25 |
6933.6 | 6903.1 | 539 |
| 1218 | -28.35 -0.41 % |
23-09-2024 10:15:00 Monday |
6947 6918.65 |
6950 | 6910 | 1118 |
| 1219 | 55.95 0.81 % |
23-09-2024 09:15:00 Monday |
6885.95 6941.9 |
6957.5 | 6834.3 | 3207 |
| 1220 | 24.4 0.36 % |
20-09-2024 15:15:00 Friday |
6832 6856.4 |
6858 | 6830.45 | 1581 |
| 1221 | 30.1 0.44 % |
20-09-2024 14:15:00 Friday |
6800 6830.1 |
6830.1 | 6768.8 | 942 |
| 1222 | -9.75 -0.14 % |
20-09-2024 13:15:00 Friday |
6809.75 6800 |
6812.15 | 6741.55 | 555 |
| 1223 | -19.3 -0.28 % |
20-09-2024 12:15:00 Friday |
6822.15 6802.85 |
6830.1 | 6797.2 | 755 |
| 1224 | 1.5 0.02 % |
20-09-2024 11:15:00 Friday |
6817.45 6818.95 |
6836 | 6811.1 | 1227 |
| 1225 | 24.25 0.36 % |
20-09-2024 10:15:00 Friday |
6793.1 6817.35 |
6825 | 6758.45 | 1915 |
| 1226 | 51.65 0.77 % |
20-09-2024 09:15:00 Friday |
6740.45 6792.1 |
6810.25 | 6717.5 | 1782 |
| 1227 | 2.3 0.03 % |
19-09-2024 15:15:00 Thursday |
6742.6 6744.9 |
6750.2 | 6733.4 | 10212 |
| 1228 | 88.4 1.33 % |
19-09-2024 14:15:00 Thursday |
6650.05 6738.45 |
6743.45 | 6650.05 | 325 |
| 1229 | -36.6 -0.55 % |
19-09-2024 13:15:00 Thursday |
6683.95 6647.35 |
6683.95 | 6646.2 | 243 |
| 1230 | 138.4 2.12 % |
19-09-2024 12:15:00 Thursday |
6530.05 6668.45 |
6688.85 | 6530.05 | 1261 |
| 1231 | -104.9 -1.58 % |
19-09-2024 11:15:00 Thursday |
6640 6535.1 |
6644.5 | 6512.25 | 1623 |
| 1232 | -59.4 -0.89 % |
19-09-2024 10:15:00 Thursday |
6699.55 6640.15 |
6710.85 | 6640.15 | 386 |
| 1233 | -117 -1.72 % |
19-09-2024 09:15:00 Thursday |
6809.95 6692.95 |
6837 | 6692.95 | 3315 |
| 1234 | -15.25 -0.23 % |
18-09-2024 15:15:00 Wednesday |
6740 6724.75 |
6743.75 | 6724.75 | 506 |
| 1235 | 23.4 0.35 % |
18-09-2024 14:15:00 Wednesday |
6716 6739.4 |
6766.65 | 6711 | 1278 |
| 1236 | -12.95 -0.19 % |
18-09-2024 13:15:00 Wednesday |
6735.95 6723 |
6750.15 | 6703.25 | 648 |
| 1237 | -21 -0.31 % |
18-09-2024 12:15:00 Wednesday |
6770 6749 |
6773.1 | 6734.45 | 180 |
| 1238 | 9.3 0.14 % |
18-09-2024 11:15:00 Wednesday |
6768.05 6777.35 |
6779.3 | 6765 | 270 |
| 1239 | 7.4 0.11 % |
18-09-2024 10:15:00 Wednesday |
6760.9 6768.3 |
6775.85 | 6725.75 | 931 |
| 1240 | -67.25 -0.99 % |
18-09-2024 09:15:00 Wednesday |
6827.25 6760 |
6827.25 | 6745.05 | 1315 |
| 1241 | -4.2 -0.06 % |
17-09-2024 15:15:00 Tuesday |
6772.65 6768.45 |
6772.65 | 6755.1 | 113 |
| 1242 | 47.45 0.71 % |
17-09-2024 14:15:00 Tuesday |
6727.55 6775 |
6775 | 6727.55 | 222 |
| 1243 | 9.5 0.14 % |
17-09-2024 13:15:00 Tuesday |
6714.65 6724.15 |
6730.75 | 6711.7 | 37 |
| 1244 | 1.45 0.02 % |
17-09-2024 12:15:00 Tuesday |
6715 6716.45 |
6720.75 | 6710 | 89 |
| 1245 | -7.25 -0.11 % |
17-09-2024 11:15:00 Tuesday |
6727.15 6719.9 |
6740 | 6713.65 | 1479 |
| 1246 | 8.65 0.13 % |
17-09-2024 10:15:00 Tuesday |
6724.5 6733.15 |
6734.3 | 6715.3 | 76 |
| 1247 | -23.8 -0.35 % |
17-09-2024 09:15:00 Tuesday |
6744.65 6720.85 |
6746.9 | 6693.3 | 983 |
| 1248 | 8.2 0.12 % |
16-09-2024 15:15:00 Monday |
6713.4 6721.6 |
6721.6 | 6707.75 | 154 |
| 1249 | -16.15 -0.24 % |
16-09-2024 14:15:00 Monday |
6731.05 6714.9 |
6731.5 | 6705.25 | 298 |
| 1250 | 13.7 0.2 % |
16-09-2024 13:15:00 Monday |
6729 6742.7 |
6742.7 | 6728 | 216 |
| 1251 | -0.1 0 % |
16-09-2024 12:15:00 Monday |
6735.7 6735.6 |
6750.3 | 6735 | 96 |
| 1252 | -12.75 -0.19 % |
16-09-2024 11:15:00 Monday |
6739.9 6727.15 |
6739.9 | 6711.95 | 164 |
| 1253 | -26.9 -0.4 % |
16-09-2024 10:15:00 Monday |
6757.1 6730.2 |
6757.1 | 6727.25 | 193 |
| 1254 | -21.3 -0.31 % |
16-09-2024 09:15:00 Monday |
6769.7 6748.4 |
6769.7 | 6715 | 239 |
| 1255 | 15.5 0.23 % |
13-09-2024 15:15:00 Friday |
6704.25 6719.75 |
6722.9 | 6703 | 562 |
| 1256 | -3.3 -0.05 % |
13-09-2024 14:15:00 Friday |
6713.25 6709.95 |
6735 | 6703.3 | 472 |
| 1257 | -24.85 -0.37 % |
13-09-2024 13:15:00 Friday |
6734.15 6709.3 |
6738.05 | 6708 | 670 |
| 1258 | 5.85 0.09 % |
13-09-2024 12:15:00 Friday |
6728.3 6734.15 |
6742 | 6720.75 | 420 |
| 1259 | 14.85 0.22 % |
13-09-2024 11:15:00 Friday |
6713.45 6728.3 |
6749 | 6713.45 | 1851 |
| 1260 | -0.4 -0.01 % |
13-09-2024 10:15:00 Friday |
6721.6 6721.2 |
6721.6 | 6685.4 | 1137 |
| 1261 | 71.1 1.07 % |
13-09-2024 09:15:00 Friday |
6654.8 6725.9 |
6734.7 | 6654.8 | 2106 |
| 1262 | 8 0.12 % |
12-09-2024 15:15:00 Thursday |
6652 6660 |
6660 | 6648.95 | 227 |
| 1263 | 10.3 0.16 % |
12-09-2024 14:15:00 Thursday |
6642.8 6653.1 |
6661.8 | 6642.35 | 413 |
| 1264 | 15.85 0.24 % |
12-09-2024 13:15:00 Thursday |
6628.75 6644.6 |
6650 | 6615 | 482 |
| 1265 | 4.7 0.07 % |
12-09-2024 12:15:00 Thursday |
6621.8 6626.5 |
6634.25 | 6615.65 | 325 |
| 1266 | 18 0.27 % |
12-09-2024 11:15:00 Thursday |
6602 6620 |
6620 | 6586.95 | 488 |
| 1267 | 10.05 0.15 % |
12-09-2024 10:15:00 Thursday |
6592 6602.05 |
6622 | 6583.25 | 776 |
| 1268 | -83 -1.24 % |
12-09-2024 09:15:00 Thursday |
6674.65 6591.65 |
6674.65 | 6591.65 | 887 |
| 1269 | 8.3 0.13 % |
11-09-2024 15:15:00 Wednesday |
6591.55 6599.85 |
6612.05 | 6587.35 | 191 |
| 1270 | -23.9 -0.36 % |
11-09-2024 14:15:00 Wednesday |
6621 6597.1 |
6630.6 | 6570 | 1068 |
| 1271 | -11.45 -0.17 % |
11-09-2024 13:15:00 Wednesday |
6644.45 6633 |
6645.5 | 6627.65 | 96 |
| 1272 | -1.55 -0.02 % |
11-09-2024 12:15:00 Wednesday |
6658.75 6657.2 |
6658.75 | 6637.85 | 96 |
| 1273 | -11.25 -0.17 % |
11-09-2024 11:15:00 Wednesday |
6670 6658.75 |
6677.85 | 6635.2 | 248 |
| 1274 | 72.6 1.1 % |
11-09-2024 10:15:00 Wednesday |
6604.9 6677.5 |
6700 | 6604.9 | 3386 |
| 1275 | -38.9 -0.59 % |
11-09-2024 09:15:00 Wednesday |
6633.8 6594.9 |
6639.55 | 6594.9 | 271 |
| 1276 | -4.1 -0.06 % |
10-09-2024 15:15:00 Tuesday |
6586.7 6582.6 |
6590.6 | 6570.5 | 501 |
| 1277 | -37.25 -0.56 % |
10-09-2024 14:15:00 Tuesday |
6622.9 6585.65 |
6644 | 6571.55 | 437 |
| 1278 | 36.8 0.56 % |
10-09-2024 13:15:00 Tuesday |
6586.2 6623 |
6625 | 6586.2 | 436 |
| 1279 | 23 0.35 % |
10-09-2024 12:15:00 Tuesday |
6561 6584 |
6590 | 6550 | 591 |
| 1280 | -14.9 -0.23 % |
10-09-2024 11:15:00 Tuesday |
6574.5 6559.6 |
6574.5 | 6542 | 1066 |
| 1281 | 12.35 0.19 % |
10-09-2024 10:15:00 Tuesday |
6557.7 6570.05 |
6576.8 | 6537.25 | 1291 |
| 1282 | -53.95 -0.82 % |
10-09-2024 09:15:00 Tuesday |
6612.55 6558.6 |
6628 | 6551.65 | 940 |
| 1283 | 30.45 0.46 % |
09-09-2024 15:15:00 Monday |
6553.2 6583.65 |
6584.95 | 6545.75 | 495 |
| 1284 | 26.55 0.41 % |
09-09-2024 14:15:00 Monday |
6519.45 6546 |
6550 | 6506.35 | 1062 |
| 1285 | 8.9 0.14 % |
09-09-2024 13:15:00 Monday |
6520.25 6529.15 |
6541.15 | 6508.2 | 693 |
| 1286 | -27.7 -0.42 % |
09-09-2024 12:15:00 Monday |
6542 6514.3 |
6550.15 | 6510 | 543 |
| 1287 | -31.95 -0.49 % |
09-09-2024 11:15:00 Monday |
6582.05 6550.1 |
6586.7 | 6543.65 | 380 |
| 1288 | -1.95 -0.03 % |
09-09-2024 10:15:00 Monday |
6584 6582.05 |
6637.6 | 6575 | 253 |
| 1289 | -35.85 -0.54 % |
09-09-2024 09:15:00 Monday |
6612 6576.15 |
6628.6 | 6541.25 | 729 |
| 1290 | 10 0.15 % |
06-09-2024 15:15:00 Friday |
6607 6617 |
6632.1 | 6601.05 | 596 |
| 1291 | -25.35 -0.38 % |
06-09-2024 14:15:00 Friday |
6631.35 6606 |
6636.45 | 6606 | 509 |
| 1292 | 8.5 0.13 % |
06-09-2024 13:15:00 Friday |
6620.1 6628.6 |
6648.25 | 6619.3 | 238 |
| 1293 | -67.45 -1.01 % |
06-09-2024 12:15:00 Friday |
6695 6627.55 |
6698.75 | 6616 | 329 |
| 1294 | 33.05 0.5 % |
06-09-2024 11:15:00 Friday |
6653.6 6686.65 |
6695 | 6649.9 | 414 |
| 1295 | 44.5 0.67 % |
06-09-2024 10:15:00 Friday |
6623.9 6668.4 |
6685.35 | 6618.05 | 376 |
| 1296 | -38.65 -0.58 % |
06-09-2024 09:15:00 Friday |
6679.95 6641.3 |
6698 | 6620 | 1450 |
| 1297 | 4.45 0.07 % |
05-09-2024 15:15:00 Thursday |
6684.05 6688.5 |
6699 | 6676.2 | 731 |
| 1298 | -26.7 -0.4 % |
05-09-2024 14:15:00 Thursday |
6715 6688.3 |
6719 | 6680 | 1508 |
| 1299 | -19.05 -0.28 % |
05-09-2024 13:15:00 Thursday |
6735 6715.95 |
6743.9 | 6715.95 | 362 |
| 1300 | -8.45 -0.13 % |
05-09-2024 12:15:00 Thursday |
6747.95 6739.5 |
6764.65 | 6738.25 | 488 |
| 1301 | 33.7 0.5 % |
05-09-2024 11:15:00 Thursday |
6714.25 6747.95 |
6753.35 | 6714.25 | 781 |
| 1302 | -23.95 -0.36 % |
05-09-2024 10:15:00 Thursday |
6737.05 6713.1 |
6737.05 | 6690.5 | 1827 |
| 1303 | -24.35 -0.36 % |
05-09-2024 09:15:00 Thursday |
6762.55 6738.2 |
6800 | 6718.9 | 1681 |
| 1304 | 3.4 0.05 % |
04-09-2024 15:15:00 Wednesday |
6768.6 6772 |
6772.9 | 6755 | 106 |
| 1305 | 34.8 0.52 % |
04-09-2024 14:15:00 Wednesday |
6731 6765.8 |
6769 | 6722.15 | 440 |
| 1306 | -12.35 -0.18 % |
04-09-2024 13:15:00 Wednesday |
6749.65 6737.3 |
6751.15 | 6720 | 259 |
| 1307 | -27.1 -0.4 % |
04-09-2024 12:15:00 Wednesday |
6767 6739.9 |
6772.55 | 6739.65 | 436 |
| 1308 | -16.95 -0.25 % |
04-09-2024 11:15:00 Wednesday |
6790.95 6774 |
6790.95 | 6763.05 | 125 |
| 1309 | -2.2 -0.03 % |
04-09-2024 10:15:00 Wednesday |
6794.15 6791.95 |
6807.45 | 6770 | 210 |
| 1310 | 26.15 0.39 % |
04-09-2024 09:15:00 Wednesday |
6768 6794.15 |
6799.1 | 6715.95 | 528 |
| 1311 | 12.4 0.18 % |
03-09-2024 15:15:00 Tuesday |
6767.6 6780 |
6780.25 | 6761.6 | 247 |
| 1312 | -19.95 -0.29 % |
03-09-2024 14:15:00 Tuesday |
6780.95 6761 |
6790.95 | 6761 | 871 |
| 1313 | -2.05 -0.03 % |
03-09-2024 13:15:00 Tuesday |
6782.95 6780.9 |
6782.95 | 6767.25 | 356 |
| 1314 | 2.85 0.04 % |
03-09-2024 12:15:00 Tuesday |
6776.3 6779.15 |
6785 | 6762 | 287 |
| 1315 | -3.7 -0.05 % |
03-09-2024 11:15:00 Tuesday |
6780 6776.3 |
6799.15 | 6770 | 481 |
| 1316 | 22.75 0.34 % |
03-09-2024 10:15:00 Tuesday |
6760.25 6783 |
6833.35 | 6760.25 | 736 |
| 1317 | -27.4 -0.4 % |
03-09-2024 09:15:00 Tuesday |
6790.5 6763.1 |
6800.35 | 6735 | 1928 |
| 1318 | -3.6 -0.05 % |
02-09-2024 15:15:00 Monday |
6780.65 6777.05 |
6793 | 6770.05 | 309 |
| 1319 | -16.8 -0.25 % |
02-09-2024 14:15:00 Monday |
6791.3 6774.5 |
6806.35 | 6768.9 | 877 |
| 1320 | -7.2 -0.11 % |
02-09-2024 13:15:00 Monday |
6797.35 6790.15 |
6800.7 | 6777 | 476 |
| 1321 | 28.8 0.43 % |
02-09-2024 12:15:00 Monday |
6773.35 6802.15 |
6805.25 | 6766.35 | 989 |
| 1322 | -56.65 -0.83 % |
02-09-2024 11:15:00 Monday |
6830 6773.35 |
6832 | 6760.3 | 1277 |
| 1323 | -13.8 -0.2 % |
02-09-2024 10:15:00 Monday |
6850 6836.2 |
6869.95 | 6825.15 | 1005 |
| 1324 | -62.25 -0.9 % |
02-09-2024 09:15:00 Monday |
6912.25 6850 |
6937.35 | 6850 | 1216 |
| 1325 | 25.3 0.37 % |
30-08-2024 15:15:00 Friday |
6894.25 6919.55 |
6920 | 6878.85 | 204 |
| 1326 | -1.4 -0.02 % |
30-08-2024 14:15:00 Friday |
6900 6898.6 |
6920 | 6875 | 903 |
| 1327 | 34.35 0.5 % |
30-08-2024 13:15:00 Friday |
6875.75 6910.1 |
6910.2 | 6871.95 | 194 |
| 1328 | 13.4 0.2 % |
30-08-2024 12:15:00 Friday |
6863.6 6877 |
6883.8 | 6860 | 464 |
| 1329 | -56.85 -0.82 % |
30-08-2024 11:15:00 Friday |
6920.45 6863.6 |
6921 | 6861.8 | 377 |
| 1330 | 67.95 0.99 % |
30-08-2024 10:15:00 Friday |
6859 6926.95 |
6930.25 | 6859 | 727 |
| 1331 | -11.8 -0.17 % |
30-08-2024 09:15:00 Friday |
6875.15 6863.35 |
6905.8 | 6858.5 | 1053 |
| 1332 | 26.25 0.38 % |
29-08-2024 15:15:00 Thursday |
6867.35 6893.6 |
6900.85 | 6859.5 | 618 |
| 1333 | 47.1 0.69 % |
29-08-2024 14:15:00 Thursday |
6824.9 6872 |
6874.95 | 6807.8 | 974 |
| 1334 | -65.8 -0.95 % |
29-08-2024 13:15:00 Thursday |
6891 6825.2 |
6891 | 6822.2 | 723 |
| 1335 | 1.75 0.03 % |
29-08-2024 12:15:00 Thursday |
6894.25 6896 |
6927.4 | 6894.25 | 607 |
| 1336 | -10.55 -0.15 % |
29-08-2024 11:15:00 Thursday |
6901.55 6891 |
6901.55 | 6876.1 | 150 |
| 1337 | -28 -0.4 % |
29-08-2024 10:15:00 Thursday |
6923.8 6895.8 |
6924.95 | 6890.1 | 699 |
| 1338 | 15.6 0.23 % |
29-08-2024 09:15:00 Thursday |
6910.05 6925.65 |
6947.65 | 6910.05 | 348 |
| 1339 | 7.4 0.11 % |
28-08-2024 15:15:00 Wednesday |
6948 6955.4 |
6958 | 6945.15 | 145 |
| 1340 | -9.7 -0.14 % |
28-08-2024 14:15:00 Wednesday |
6970 6960.3 |
6983.05 | 6943.35 | 223 |
| 1341 | 2 0.03 % |
28-08-2024 13:15:00 Wednesday |
6980 6982 |
6995 | 6979 | 173 |
| 1342 | 2.55 0.04 % |
28-08-2024 12:15:00 Wednesday |
6975.05 6977.6 |
6997.05 | 6975.05 | 164 |
| 1343 | 15.15 0.22 % |
28-08-2024 11:15:00 Wednesday |
6961 6976.15 |
6989.05 | 6951.75 | 758 |
| 1344 | -28.25 -0.4 % |
28-08-2024 10:15:00 Wednesday |
6988.25 6960 |
6990 | 6960 | 399 |
| 1345 | -24.3 -0.35 % |
28-08-2024 09:15:00 Wednesday |
7010.35 6986.05 |
7038.2 | 6965.1 | 425 |
| 1346 | -9.05 -0.13 % |
27-08-2024 15:15:00 Tuesday |
7012.25 7003.2 |
7019.3 | 7001.7 | 627 |
| 1347 | -5.75 -0.08 % |
27-08-2024 14:15:00 Tuesday |
7020 7014.25 |
7024 | 7001 | 435 |
| 1348 | -2.3 -0.03 % |
27-08-2024 13:15:00 Tuesday |
7026.3 7024 |
7037.85 | 7015.1 | 365 |
| 1349 | -22.7 -0.32 % |
27-08-2024 12:15:00 Tuesday |
7051.2 7028.5 |
7055.1 | 7015.05 | 617 |
| 1350 | 18.35 0.26 % |
27-08-2024 11:15:00 Tuesday |
7031.3 7049.65 |
7049.65 | 7025 | 216 |
| 1351 | -17 -0.24 % |
27-08-2024 10:15:00 Tuesday |
7055 7038 |
7061.15 | 7032.6 | 404 |
| 1352 | -32.45 -0.46 % |
27-08-2024 09:15:00 Tuesday |
7080 7047.55 |
7098.7 | 7046.3 | 551 |
| 1353 | -14.15 -0.2 % |
26-08-2024 15:15:00 Monday |
7045.15 7031 |
7053.5 | 7031 | 197 |
| 1354 | 23.2 0.33 % |
26-08-2024 14:15:00 Monday |
7017.65 7040.85 |
7047.05 | 7017.65 | 218 |
| 1355 | -3.6 -0.05 % |
26-08-2024 13:15:00 Monday |
7025 7021.4 |
7025 | 7005.45 | 68 |
| 1356 | 1.35 0.02 % |
26-08-2024 12:15:00 Monday |
7025 7026.35 |
7050 | 7016.4 | 458 |
| 1357 | -1 -0.01 % |
26-08-2024 11:15:00 Monday |
7017.05 7016.05 |
7037.3 | 7010 | 88 |
| 1358 | -6.7 -0.1 % |
26-08-2024 10:15:00 Monday |
7030.1 7023.4 |
7045.6 | 7008.95 | 248 |
| 1359 | -74.65 -1.05 % |
26-08-2024 09:15:00 Monday |
7099.65 7025 |
7099.65 | 6990.15 | 817 |
| 1360 | 6.9 0.1 % |
23-08-2024 15:15:00 Friday |
7023.1 7030 |
7042.35 | 7019.05 | 145 |
| 1361 | -29.7 -0.42 % |
23-08-2024 14:15:00 Friday |
7052.7 7023 |
7052.7 | 7011 | 548 |
| 1362 | 5.2 0.07 % |
23-08-2024 13:15:00 Friday |
7050 7055.2 |
7056.1 | 7038.45 | 49 |
| 1363 | -33.2 -0.47 % |
23-08-2024 12:15:00 Friday |
7075.2 7042 |
7075.2 | 7034.2 | 454 |
| 1364 | 7.9 0.11 % |
23-08-2024 11:15:00 Friday |
7082 7089.9 |
7092.35 | 7073.8 | 251 |
| 1365 | -0.75 -0.01 % |
23-08-2024 10:15:00 Friday |
7088.15 7087.4 |
7094.65 | 7059.75 | 226 |
| 1366 | 16.35 0.23 % |
23-08-2024 09:15:00 Friday |
7077.45 7093.8 |
7104.95 | 7027.55 | 731 |
| 1367 | -8.35 -0.12 % |
22-08-2024 15:15:00 Thursday |
7053.35 7045 |
7064.45 | 7041.5 | 955 |
| 1368 | 13 0.18 % |
22-08-2024 14:15:00 Thursday |
7043.2 7056.2 |
7056.2 | 7028.65 | 909 |
| 1369 | -14.4 -0.2 % |
22-08-2024 13:15:00 Thursday |
7065.55 7051.15 |
7075.25 | 7030 | 384 |
| 1370 | -11.4 -0.16 % |
22-08-2024 12:15:00 Thursday |
7086.15 7074.75 |
7091.05 | 7068.95 | 354 |
| 1371 | 5.35 0.08 % |
22-08-2024 11:15:00 Thursday |
7072.2 7077.55 |
7087.2 | 7061.5 | 448 |
| 1372 | -3.9 -0.06 % |
22-08-2024 10:15:00 Thursday |
7085 7081.1 |
7096.55 | 7075.05 | 324 |
| 1373 | -47.5 -0.67 % |
22-08-2024 09:15:00 Thursday |
7125 7077.5 |
7125 | 7064.15 | 1438 |
| 1374 | 23.7 0.33 % |
21-08-2024 15:15:00 Wednesday |
7076.3 7100 |
7100 | 7076.3 | 216 |
| 1375 | 23.7 0.34 % |
21-08-2024 14:15:00 Wednesday |
7054.95 7078.65 |
7089.5 | 7036.45 | 1487 |
| 1376 | -9.35 -0.13 % |
21-08-2024 13:15:00 Wednesday |
7057 7047.65 |
7068.4 | 7040.2 | 281 |
| 1377 | -42.25 -0.6 % |
21-08-2024 12:15:00 Wednesday |
7096.1 7053.85 |
7098.7 | 7053.85 | 358 |
| 1378 | -15 -0.21 % |
21-08-2024 11:15:00 Wednesday |
7110 7095 |
7110 | 7080.45 | 506 |
| 1379 | -11.7 -0.16 % |
21-08-2024 10:15:00 Wednesday |
7118.45 7106.75 |
7122.4 | 7098.8 | 508 |
| 1380 | 22.75 0.32 % |
21-08-2024 09:15:00 Wednesday |
7098.95 7121.7 |
7125 | 7052.4 | 894 |
| 1381 | -7.95 -0.11 % |
20-08-2024 15:15:00 Tuesday |
7081 7073.05 |
7089.4 | 7072.35 | 659 |
| 1382 | 3.3 0.05 % |
20-08-2024 14:15:00 Tuesday |
7079.15 7082.45 |
7085.95 | 7073 | 632 |
| 1383 | 14.25 0.2 % |
20-08-2024 13:15:00 Tuesday |
7076.95 7091.2 |
7092.4 | 7076.4 | 124 |
| 1384 | 49.8 0.71 % |
20-08-2024 12:15:00 Tuesday |
7040 7089.8 |
7099 | 7038.35 | 179 |
| 1385 | -1.65 -0.02 % |
20-08-2024 11:15:00 Tuesday |
7037.35 7035.7 |
7037.35 | 7010 | 209 |
| 1386 | -20.75 -0.29 % |
20-08-2024 10:15:00 Tuesday |
7061.8 7041.05 |
7061.8 | 7024 | 205 |
| 1387 | -84.9 -1.19 % |
20-08-2024 09:15:00 Tuesday |
7133.55 7048.65 |
7133.55 | 7027.6 | 690 |
| 1388 | -0.4 -0.01 % |
19-08-2024 15:15:00 Monday |
7103.6 7103.2 |
7116.6 | 7092.6 | 1051 |
| 1389 | -0.5 -0.01 % |
19-08-2024 14:15:00 Monday |
7103 7102.5 |
7111.2 | 7092 | 424 |
| 1390 | -10 -0.14 % |
19-08-2024 13:15:00 Monday |
7104.2 7094.2 |
7118.95 | 7090.95 | 1040 |
| 1391 | 0.35 0 % |
19-08-2024 12:15:00 Monday |
7104.5 7104.85 |
7119.95 | 7086.8 | 1702 |
| 1392 | -42.4 -0.59 % |
19-08-2024 11:15:00 Monday |
7146.25 7103.85 |
7154.45 | 7100 | 1020 |
| 1393 | -4.35 -0.06 % |
19-08-2024 10:15:00 Monday |
7153.7 7149.35 |
7193.45 | 7137.55 | 324 |
| 1394 | -75.45 -1.04 % |
19-08-2024 09:15:00 Monday |
7220.25 7144.8 |
7244.05 | 7128.15 | 1935 |
| 1395 | -13.75 -0.19 % |
16-08-2024 15:15:00 Friday |
7191.9 7178.15 |
7198.4 | 7162.8 | 793 |
| 1396 | -1.95 -0.03 % |
16-08-2024 14:15:00 Friday |
7200 7198.05 |
7208.2 | 7167.05 | 1281 |
| 1397 | -44 -0.61 % |
16-08-2024 13:15:00 Friday |
7240 7196 |
7253.7 | 7191.35 | 1863 |
| 1398 | 51.5 0.72 % |
16-08-2024 12:15:00 Friday |
7188.5 7240 |
7240 | 7188.2 | 4837 |
| 1399 | 73.05 1.03 % |
16-08-2024 11:15:00 Friday |
7114.95 7188 |
7188 | 7110.25 | 3454 |
| 1400 | 45.35 0.64 % |
16-08-2024 10:15:00 Friday |
7077.9 7123.25 |
7135 | 7066.35 | 1641 |
| 1401 | -20.95 -0.3 % |
16-08-2024 09:15:00 Friday |
7098.85 7077.9 |
7120 | 7060.1 | 3923 |
| 1402 | 14.8 0.21 % |
14-08-2024 15:15:00 Wednesday |
7035.2 7050 |
7050 | 7030.15 | 248 |
| 1403 | 22.75 0.32 % |
14-08-2024 14:15:00 Wednesday |
7019 7041.75 |
7060 | 7001 | 2370 |
| 1404 | -5.7 -0.08 % |
14-08-2024 13:15:00 Wednesday |
7024.5 7018.8 |
7054.4 | 7003.5 | 571 |
| 1405 | 63.1 0.91 % |
14-08-2024 12:15:00 Wednesday |
6970.9 7034 |
7034 | 6970.9 | 1319 |
| 1406 | 94.05 1.37 % |
14-08-2024 11:15:00 Wednesday |
6872 6966.05 |
6973.5 | 6843.35 | 1152 |
| 1407 | -22.8 -0.33 % |
14-08-2024 10:15:00 Wednesday |
6900 6877.2 |
6907.1 | 6840 | 682 |
| 1408 | -99.35 -1.42 % |
14-08-2024 09:15:00 Wednesday |
6999.95 6900.6 |
7000 | 6900.6 | 1203 |
| 1409 | 25.25 0.36 % |
13-08-2024 15:15:00 Tuesday |
6957.9 6983.15 |
6987.35 | 6953.75 | 534 |
| 1410 | -7.35 -0.11 % |
13-08-2024 14:15:00 Tuesday |
6965 6957.65 |
7001.8 | 6950 | 1924 |
| 1411 | -29.3 -0.42 % |
13-08-2024 13:15:00 Tuesday |
7004 6974.7 |
7026 | 6953.95 | 1346 |
| 1412 | -6.6 -0.09 % |
13-08-2024 12:15:00 Tuesday |
7010 7003.4 |
7040 | 6986.45 | 3538 |
| 1413 | 96.9 1.4 % |
13-08-2024 11:15:00 Tuesday |
6906.5 7003.4 |
7025 | 6906.1 | 2525 |
| 1414 | 25.7 0.37 % |
13-08-2024 10:15:00 Tuesday |
6885.7 6911.4 |
6911.9 | 6882.5 | 1157 |
| 1415 | 3.75 0.05 % |
13-08-2024 09:15:00 Tuesday |
6884.45 6888.2 |
6922.1 | 6847.5 | 2086 |
| 1416 | -16 -0.23 % |
12-08-2024 15:15:00 Monday |
6927 6911 |
6950 | 6899 | 884 |
| 1417 | -10.5 -0.15 % |
12-08-2024 14:15:00 Monday |
6932.85 6922.35 |
6948.2 | 6902.5 | 659 |
| 1418 | -6.7 -0.1 % |
12-08-2024 13:15:00 Monday |
6955.55 6948.85 |
6979 | 6941.3 | 596 |
| 1419 | 87.6 1.27 % |
12-08-2024 12:15:00 Monday |
6872.8 6960.4 |
6970.65 | 6861.35 | 1563 |
| 1420 | -27.4 -0.4 % |
12-08-2024 11:15:00 Monday |
6908.25 6880.85 |
6922 | 6861.3 | 1602 |
| 1421 | 12.3 0.18 % |
12-08-2024 10:15:00 Monday |
6890 6902.3 |
6945 | 6880 | 2513 |
| 1422 | 110.25 1.63 % |
12-08-2024 09:15:00 Monday |
6780.15 6890.4 |
7045 | 6760.65 | 12498 |
| 1423 | -34.1 -0.49 % |
09-08-2024 15:15:00 Friday |
6899 6864.9 |
6910 | 6843.6 | 3123 |
| 1424 | 7.7 0.11 % |
09-08-2024 14:15:00 Friday |
6886.3 6894 |
6905.9 | 6863.5 | 1864 |
| 1425 | 31.65 0.46 % |
09-08-2024 13:15:00 Friday |
6850.35 6882 |
6908 | 6850.35 | 5872 |
| 1426 | 4.25 0.06 % |
09-08-2024 12:15:00 Friday |
6845.95 6850.2 |
6910 | 6840 | 3839 |
| 1427 | -20.6 -0.3 % |
09-08-2024 11:15:00 Friday |
6865.35 6844.75 |
6876.6 | 6800 | 1944 |
| 1428 | 37.3 0.55 % |
09-08-2024 10:15:00 Friday |
6832.3 6869.6 |
6887.7 | 6823.25 | 5518 |
| 1429 | -22.7 -0.33 % |
09-08-2024 09:15:00 Friday |
6855 6832.3 |
6868 | 6769 | 4480 |
| 1430 | -24.45 -0.36 % |
08-08-2024 15:15:00 Thursday |
6773.75 6749.3 |
6778.35 | 6726.35 | 233 |
| 1431 | -43.8 -0.64 % |
08-08-2024 14:15:00 Thursday |
6809 6765.2 |
6839.75 | 6763.95 | 1042 |
| 1432 | 46.35 0.69 % |
08-08-2024 13:15:00 Thursday |
6754.65 6801 |
6802.6 | 6731 | 427 |
| 1433 | -2.45 -0.04 % |
08-08-2024 12:15:00 Thursday |
6756.6 6754.15 |
6814.35 | 6746 | 1102 |
| 1434 | 56.5 0.84 % |
08-08-2024 11:15:00 Thursday |
6699.5 6756 |
6773.2 | 6688.55 | 910 |
| 1435 | 3.5 0.05 % |
08-08-2024 10:15:00 Thursday |
6690 6693.5 |
6744 | 6675.1 | 985 |
| 1436 | -128.7 -1.89 % |
08-08-2024 09:15:00 Thursday |
6800.7 6672 |
6800.7 | 6660 | 2546 |
| 1437 | -21.6 -0.32 % |
07-08-2024 15:15:00 Wednesday |
6839.6 6818 |
6850 | 6773.4 | 369 |
| 1438 | 22.05 0.32 % |
07-08-2024 14:15:00 Wednesday |
6822 6844.05 |
6870.05 | 6809.35 | 1095 |
| 1439 | 62.55 0.93 % |
07-08-2024 13:15:00 Wednesday |
6757.2 6819.75 |
6822.5 | 6746.8 | 404 |
| 1440 | 6.85 0.1 % |
07-08-2024 12:15:00 Wednesday |
6734.95 6741.8 |
6765 | 6723.15 | 1086 |
| 1441 | 49.05 0.73 % |
07-08-2024 11:15:00 Wednesday |
6677.95 6727 |
6744.45 | 6659.05 | 1339 |
| 1442 | 70.55 1.07 % |
07-08-2024 10:15:00 Wednesday |
6596.4 6666.95 |
6700 | 6593.95 | 1622 |
| 1443 | -104.7 -1.56 % |
07-08-2024 09:15:00 Wednesday |
6700 6595.3 |
6700 | 6570 | 3661 |
| 1444 | 38.95 0.59 % |
06-08-2024 15:15:00 Tuesday |
6573.75 6612.7 |
6615.7 | 6566.05 | 294 |
| 1445 | -50 -0.75 % |
06-08-2024 14:15:00 Tuesday |
6624.85 6574.85 |
6651.5 | 6567.45 | 926 |
| 1446 | -85.1 -1.27 % |
06-08-2024 13:15:00 Tuesday |
6709.9 6624.8 |
6714.65 | 6618.05 | 523 |
| 1447 | -36.75 -0.54 % |
06-08-2024 12:15:00 Tuesday |
6748.25 6711.5 |
6748.25 | 6702.25 | 250 |
| 1448 | 26.35 0.39 % |
06-08-2024 11:15:00 Tuesday |
6713.65 6740 |
6745.85 | 6702.5 | 377 |
| 1449 | -48.1 -0.71 % |
06-08-2024 10:15:00 Tuesday |
6750.6 6702.5 |
6771.8 | 6695.15 | 546 |
| 1450 | 50.55 0.76 % |
06-08-2024 09:15:00 Tuesday |
6694.45 6745 |
6828 | 6694.45 | 1689 |
| 1451 | 17.3 0.26 % |
05-08-2024 15:15:00 Monday |
6683.8 6701.1 |
6713.6 | 6677.15 | 504 |
| 1452 | -1.6 -0.02 % |
05-08-2024 14:15:00 Monday |
6690.9 6689.3 |
6735.6 | 6672 | 1368 |
| 1453 | 1.95 0.03 % |
05-08-2024 13:15:00 Monday |
6696 6697.95 |
6753.5 | 6682.8 | 1936 |
| 1454 | 21.15 0.32 % |
05-08-2024 12:15:00 Monday |
6676.85 6698 |
6705 | 6648.65 | 2522 |
| 1455 | -6.05 -0.09 % |
05-08-2024 11:15:00 Monday |
6685.2 6679.15 |
6720.4 | 6644.45 | 2986 |
| 1456 | -54.25 -0.8 % |
05-08-2024 10:15:00 Monday |
6741.9 6687.65 |
6762.95 | 6683.1 | 2498 |
| 1457 | -5.15 -0.08 % |
05-08-2024 09:15:00 Monday |
6741.45 6736.3 |
6810 | 6599.45 | 9797 |
| 1458 | 21.1 0.31 % |
02-08-2024 15:15:00 Friday |
6871.5 6892.6 |
6904.3 | 6862.6 | 943 |
| 1459 | -41.35 -0.6 % |
02-08-2024 14:15:00 Friday |
6913.25 6871.9 |
6920.4 | 6855 | 1314 |
| 1460 | -21.85 -0.32 % |
02-08-2024 13:15:00 Friday |
6932.45 6910.6 |
6939.45 | 6910 | 729 |
| 1461 | 17.35 0.25 % |
02-08-2024 12:15:00 Friday |
6924.1 6941.45 |
6941.45 | 6908.2 | 1378 |
| 1462 | -8.9 -0.13 % |
02-08-2024 11:15:00 Friday |
6921.9 6913 |
6941.6 | 6905 | 1697 |
| 1463 | 43.3 0.63 % |
02-08-2024 10:15:00 Friday |
6868 6911.3 |
6966.9 | 6840 | 3308 |
| 1464 | 14.8 0.22 % |
02-08-2024 09:15:00 Friday |
6850.2 6865 |
6972.35 | 6801 | 7273 |
| 1465 | -21.55 -0.31 % |
01-08-2024 15:15:00 Thursday |
7026.55 7005 |
7037.3 | 7005 | 835 |
| 1466 | 25.85 0.37 % |
01-08-2024 14:15:00 Thursday |
7007.9 7033.75 |
7033.75 | 7005.1 | 673 |
| 1467 | 31 0.44 % |
01-08-2024 13:15:00 Thursday |
6979 7010 |
7013.15 | 6979 | 1120 |
| 1468 | 7.75 0.11 % |
01-08-2024 12:15:00 Thursday |
6967.15 6974.9 |
6988.45 | 6946.9 | 1740 |
| 1469 | -1.7 -0.02 % |
01-08-2024 11:15:00 Thursday |
6970 6968.3 |
6983.65 | 6965 | 1021 |
| 1470 | -34.1 -0.49 % |
01-08-2024 10:15:00 Thursday |
7012 6977.9 |
7026 | 6957.5 | 1988 |
| 1471 | -110.7 -1.55 % |
01-08-2024 09:15:00 Thursday |
7129.7 7019 |
7150 | 6949.55 | 5795 |
| 1472 | -22.3 -0.31 % |
31-07-2024 15:15:00 Wednesday |
7132.3 7110 |
7139.35 | 7110 | 343 |
| 1473 | 6.1 0.09 % |
31-07-2024 14:15:00 Wednesday |
7121.7 7127.8 |
7179.55 | 7121.7 | 1510 |
| 1474 | 66.6 0.94 % |
31-07-2024 13:15:00 Wednesday |
7055 7121.6 |
7121.6 | 7054.7 | 591 |
| 1475 | 16.25 0.23 % |
31-07-2024 12:15:00 Wednesday |
7037.75 7054 |
7054 | 7023.05 | 300 |
| 1476 | 15.9 0.23 % |
31-07-2024 11:15:00 Wednesday |
7034 7049.9 |
7053.5 | 7013.05 | 505 |
| 1477 | 40.8 0.59 % |
31-07-2024 10:15:00 Wednesday |
6974 7014.8 |
7024.7 | 6928.15 | 339 |
| 1478 | -64.15 -0.91 % |
31-07-2024 09:15:00 Wednesday |
7050 6985.85 |
7050 | 6951.45 | 1533 |
| 1479 | 19 0.27 % |
30-07-2024 15:15:00 Tuesday |
7011 7030 |
7030 | 7005.4 | 372 |
| 1480 | -36.25 -0.51 % |
30-07-2024 14:15:00 Tuesday |
7048.75 7012.5 |
7073.85 | 7003.9 | 1151 |
| 1481 | 9.2 0.13 % |
30-07-2024 13:15:00 Tuesday |
7029 7038.2 |
7051.2 | 7024 | 879 |
| 1482 | 1.75 0.02 % |
30-07-2024 12:15:00 Tuesday |
7021.05 7022.8 |
7045 | 7013.2 | 786 |
| 1483 | 4.05 0.06 % |
30-07-2024 11:15:00 Tuesday |
7017.15 7021.2 |
7021.2 | 6987.65 | 1458 |
| 1484 | -23.2 -0.33 % |
30-07-2024 10:15:00 Tuesday |
7034 7010.8 |
7045 | 6989 | 1429 |
| 1485 | -78.45 -1.1 % |
30-07-2024 09:15:00 Tuesday |
7100 7021.55 |
7157.5 | 7008 | 2865 |
| 1486 | -16.8 -0.24 % |
29-07-2024 15:15:00 Monday |
7103.2 7086.4 |
7109.5 | 7067.8 | 839 |
| 1487 | 32.85 0.46 % |
29-07-2024 14:15:00 Monday |
7065 7097.85 |
7108 | 7053.65 | 1878 |
| 1488 | 36.7 0.52 % |
29-07-2024 13:15:00 Monday |
7016.95 7053.65 |
7062.75 | 7010.2 | 1279 |
| 1489 | -17.65 -0.25 % |
29-07-2024 12:15:00 Monday |
7034.6 7016.95 |
7034.6 | 6991.85 | 1096 |
| 1490 | -10.85 -0.15 % |
29-07-2024 11:15:00 Monday |
7043.65 7032.8 |
7066.75 | 7027.5 | 912 |
| 1491 | 60.95 0.87 % |
29-07-2024 10:15:00 Monday |
6986.4 7047.35 |
7049.8 | 6980.45 | 2160 |
| 1492 | 18.4 0.26 % |
29-07-2024 09:15:00 Monday |
6968 6986.4 |
7047.55 | 6944.9 | 3605 |
| 1493 | 5.2 0.08 % |
26-07-2024 15:15:00 Friday |
6923.15 6928.35 |
6935.9 | 6913.1 | 369 |
| 1494 | 3.1 0.04 % |
26-07-2024 14:15:00 Friday |
6919.75 6922.85 |
6923.75 | 6896.55 | 232 |
| 1495 | -2.25 -0.03 % |
26-07-2024 13:15:00 Friday |
6923.65 6921.4 |
6973.45 | 6911.4 | 701 |
| 1496 | 10.55 0.15 % |
26-07-2024 12:15:00 Friday |
6904.5 6915.05 |
6927.8 | 6899.65 | 484 |
| 1497 | -36.7 -0.53 % |
26-07-2024 11:15:00 Friday |
6936.7 6900 |
6940.15 | 6900 | 168 |
| 1498 | 57.55 0.84 % |
26-07-2024 10:15:00 Friday |
6891.8 6949.35 |
6954.85 | 6873.7 | 722 |
| 1499 | -13.2 -0.19 % |
26-07-2024 09:15:00 Friday |
6889.95 6876.75 |
6902.25 | 6860 | 616 |
| 1500 | 5.75 0.08 % |
25-07-2024 15:15:00 Thursday |
6842.25 6848 |
6848 | 6829.95 | 355 |
| 1501 | -25.85 -0.38 % |
25-07-2024 14:15:00 Thursday |
6868.1 6842.25 |
6868.1 | 6819.9 | 460 |
| 1502 | 8.1 0.12 % |
25-07-2024 13:15:00 Thursday |
6860 6868.1 |
6873.95 | 6840.9 | 555 |
| 1503 | -8.45 -0.12 % |
25-07-2024 12:15:00 Thursday |
6890.45 6882 |
6912.5 | 6867.85 | 1036 |
| 1504 | 29.8 0.43 % |
25-07-2024 11:15:00 Thursday |
6869.25 6899.05 |
6945 | 6857.6 | 1329 |
| 1505 | 109.8 1.63 % |
25-07-2024 10:15:00 Thursday |
6754 6863.8 |
6880 | 6735.6 | 1134 |
| 1506 | -17.35 -0.26 % |
25-07-2024 09:15:00 Thursday |
6769.4 6752.05 |
6769.4 | 6675 | 1181 |
| 1507 | 22.55 0.33 % |
24-07-2024 15:15:00 Wednesday |
6770.25 6792.8 |
6793.4 | 6767.9 | 669 |
| 1508 | 49.05 0.73 % |
24-07-2024 14:15:00 Wednesday |
6726.25 6775.3 |
6782.3 | 6710 | 3575 |
| 1509 | -29.45 -0.44 % |
24-07-2024 13:15:00 Wednesday |
6755 6725.55 |
6766.2 | 6720 | 1277 |
| 1510 | -3.85 -0.06 % |
24-07-2024 12:15:00 Wednesday |
6753.85 6750 |
6757.05 | 6725 | 1171 |
| 1511 | -23.15 -0.34 % |
24-07-2024 11:15:00 Wednesday |
6777 6753.85 |
6786.1 | 6735.15 | 1971 |
| 1512 | -81.05 -1.18 % |
24-07-2024 10:15:00 Wednesday |
6858.05 6777 |
6872.65 | 6765.55 | 3175 |
| 1513 | 38.1 0.56 % |
24-07-2024 09:15:00 Wednesday |
6813.05 6851.15 |
6963.15 | 6813.05 | 3608 |
| 1514 | 5.95 0.09 % |
23-07-2024 15:15:00 Tuesday |
6788.05 6794 |
6822.95 | 6778.45 | 1539 |
| 1515 | -69.55 -1.01 % |
23-07-2024 14:15:00 Tuesday |
6857.6 6788.05 |
6865 | 6780 | 2192 |
| 1516 | 31 0.45 % |
23-07-2024 13:15:00 Tuesday |
6833.95 6864.95 |
6875 | 6783.8 | 6209 |
| 1517 | -0.55 -0.01 % |
23-07-2024 12:15:00 Tuesday |
6841.3 6840.75 |
6887.85 | 6631.35 | 18119 |
| 1518 | -159.85 -2.28 % |
23-07-2024 11:15:00 Tuesday |
7001.15 6841.3 |
7006.15 | 6765.65 | 10208 |
| 1519 | 8.5 0.12 % |
23-07-2024 10:15:00 Tuesday |
6991.5 7000 |
7004.9 | 6945 | 2307 |
| 1520 | 89.15 1.29 % |
23-07-2024 09:15:00 Tuesday |
6902.35 6991.5 |
7104.8 | 6902.35 | 4335 |
| 1521 | -2.9 -0.04 % |
22-07-2024 15:15:00 Monday |
7024.2 7021.3 |
7036 | 7009.4 | 369 |
| 1522 | 15.4 0.22 % |
22-07-2024 14:15:00 Monday |
7012.5 7027.9 |
7029.9 | 7001.2 | 517 |
| 1523 | 13.5 0.19 % |
22-07-2024 13:15:00 Monday |
6999 7012.5 |
7017.85 | 6992.55 | 521 |
| 1524 | 3.35 0.05 % |
22-07-2024 12:15:00 Monday |
6994.8 6998.15 |
7017 | 6968.1 | 476 |
| 1525 | 52.15 0.75 % |
22-07-2024 11:15:00 Monday |
6945 6997.15 |
6997.9 | 6926.25 | 730 |
| 1526 | -53.7 -0.77 % |
22-07-2024 10:15:00 Monday |
7001.7 6948 |
7036.6 | 6948 | 2273 |
| 1527 | 198 2.91 % |
22-07-2024 09:15:00 Monday |
6799 6997 |
6997 | 6708.85 | 3222 |
| 1528 | -19.35 -0.28 % |
19-07-2024 15:15:00 Friday |
6851.05 6831.7 |
6858.9 | 6830 | 1984 |
| 1529 | -36.7 -0.53 % |
19-07-2024 14:15:00 Friday |
6890.5 6853.8 |
6899.5 | 6851 | 3850 |
| 1530 | 0.85 0.01 % |
19-07-2024 13:15:00 Friday |
6890.95 6891.8 |
6934.9 | 6890 | 1882 |
| 1531 | -28.55 -0.41 % |
19-07-2024 12:15:00 Friday |
6927.8 6899.25 |
6960 | 6890 | 2082 |
| 1532 | 18.75 0.27 % |
19-07-2024 11:15:00 Friday |
6909.05 6927.8 |
6936.6 | 6872 | 3991 |
| 1533 | -43.4 -0.62 % |
19-07-2024 10:15:00 Friday |
6949.95 6906.55 |
6994.85 | 6900 | 2785 |
| 1534 | -185.2 -2.6 % |
19-07-2024 09:15:00 Friday |
7132.75 6947.55 |
7150 | 6945 | 5612 |
| 1535 | -4.25 -0.06 % |
18-07-2024 15:15:00 Thursday |
7137 7132.75 |
7150 | 7120 | 1694 |
| 1536 | 17.75 0.25 % |
18-07-2024 14:15:00 Thursday |
7114.65 7132.4 |
7137 | 7078.5 | 2686 |
| 1537 | 10.8 0.15 % |
18-07-2024 13:15:00 Thursday |
7101.7 7112.5 |
7120.55 | 7066 | 2929 |
| 1538 | -28.5 -0.4 % |
18-07-2024 12:15:00 Thursday |
7129.4 7100.9 |
7132.75 | 7074 | 1388 |
| 1539 | -12.65 -0.18 % |
18-07-2024 11:15:00 Thursday |
7132.65 7120 |
7155 | 7095.65 | 1512 |
| 1540 | -64.05 -0.89 % |
18-07-2024 10:15:00 Thursday |
7202.1 7138.05 |
7202.1 | 7056 | 5853 |
| 1541 | -267.1 -3.58 % |
18-07-2024 09:15:00 Thursday |
7468 7200.9 |
7468 | 7105 | 11340 |
| 1542 | -1.7 -0.02 % |
16-07-2024 15:15:00 Tuesday |
7465.75 7464.05 |
7470.75 | 7446.05 | 394 |
| 1543 | -58.95 -0.78 % |
16-07-2024 14:15:00 Tuesday |
7519.65 7460.7 |
7523.05 | 7444.1 | 1064 |
| 1544 | -52.8 -0.7 % |
16-07-2024 13:15:00 Tuesday |
7571.75 7518.95 |
7571.75 | 7510 | 533 |
| 1545 | 19.95 0.26 % |
16-07-2024 12:15:00 Tuesday |
7550 7569.95 |
7573.6 | 7517.3 | 632 |
| 1546 | -31 -0.41 % |
16-07-2024 11:15:00 Tuesday |
7581 7550 |
7591.4 | 7550 | 497 |
| 1547 | -26.75 -0.35 % |
16-07-2024 10:15:00 Tuesday |
7616.75 7590 |
7620 | 7590 | 372 |
| 1548 | -60.8 -0.79 % |
16-07-2024 09:15:00 Tuesday |
7686.55 7625.75 |
7686.55 | 7616.75 | 465 |
| 1549 | -4.1 -0.05 % |
15-07-2024 15:15:00 Monday |
7635.55 7631.45 |
7653.35 | 7631 | 297 |
| 1550 | 41.2 0.54 % |
15-07-2024 14:15:00 Monday |
7595.25 7636.45 |
7664.15 | 7595.25 | 1561 |
| 1551 | 30.6 0.4 % |
15-07-2024 13:15:00 Monday |
7568.5 7599.1 |
7607.65 | 7558.4 | 433 |
| 1552 | -29.7 -0.39 % |
15-07-2024 12:15:00 Monday |
7594.2 7564.5 |
7612.85 | 7564.5 | 470 |
| 1553 | -0.75 -0.01 % |
15-07-2024 11:15:00 Monday |
7612.7 7611.95 |
7644 | 7610.75 | 397 |
| 1554 | 25.2 0.33 % |
15-07-2024 10:15:00 Monday |
7596.55 7621.75 |
7623.4 | 7589.9 | 945 |
| 1555 | -14.4 -0.19 % |
15-07-2024 09:15:00 Monday |
7600.45 7586.05 |
7644.25 | 7555 | 1371 |
| 1556 | 0.25 0 % |
12-07-2024 15:15:00 Friday |
7615.05 7615.3 |
7619.1 | 7599.05 | 381 |
| 1557 | -10 -0.13 % |
12-07-2024 14:15:00 Friday |
7615 7605 |
7627.4 | 7605 | 666 |
| 1558 | -10.8 -0.14 % |
12-07-2024 13:15:00 Friday |
7624.4 7613.6 |
7636.95 | 7610 | 437 |
| 1559 | -10.15 -0.13 % |
12-07-2024 12:15:00 Friday |
7633.7 7623.55 |
7642.75 | 7606.35 | 975 |
| 1560 | -33.25 -0.43 % |
12-07-2024 11:15:00 Friday |
7666.15 7632.9 |
7675.35 | 7605 | 1094 |
| 1561 | -65 -0.84 % |
12-07-2024 10:15:00 Friday |
7725 7660 |
7748.8 | 7660 | 934 |
| 1562 | -92.7 -1.18 % |
12-07-2024 09:15:00 Friday |
7824.6 7731.9 |
7824.6 | 7725 | 750 |
| 1563 | -3.8 -0.05 % |
11-07-2024 15:15:00 Thursday |
7775 7771.2 |
7782.65 | 7765.2 | 1727 |
| 1564 | -25 -0.32 % |
11-07-2024 14:15:00 Thursday |
7807.65 7782.65 |
7822.5 | 7767 | 343 |
| 1565 | -11.45 -0.15 % |
11-07-2024 13:15:00 Thursday |
7810 7798.55 |
7818.8 | 7785 | 386 |
| 1566 | 41.85 0.54 % |
11-07-2024 12:15:00 Thursday |
7770 7811.85 |
7820.5 | 7770 | 356 |
| 1567 | -11 -0.14 % |
11-07-2024 11:15:00 Thursday |
7785 7774 |
7811.65 | 7766 | 617 |
| 1568 | -17.85 -0.23 % |
11-07-2024 10:15:00 Thursday |
7807.85 7790 |
7812.9 | 7786 | 377 |
| 1569 | -166.4 -2.09 % |
11-07-2024 09:15:00 Thursday |
7974.25 7807.85 |
7974.25 | 7796.35 | 1595 |
| 1570 | -21.65 -0.28 % |
10-07-2024 15:15:00 Wednesday |
7846.75 7825.1 |
7853.65 | 7825 | 636 |
| 1571 | 44.4 0.57 % |
10-07-2024 14:15:00 Wednesday |
7806.95 7851.35 |
7853.25 | 7794.9 | 906 |
| 1572 | 4.7 0.06 % |
10-07-2024 13:15:00 Wednesday |
7796.7 7801.4 |
7830 | 7770.6 | 1185 |
| 1573 | 23.65 0.3 % |
10-07-2024 12:15:00 Wednesday |
7782.3 7805.95 |
7865.25 | 7751.25 | 1624 |
| 1574 | 101.75 1.33 % |
10-07-2024 11:15:00 Wednesday |
7678 7779.75 |
7791.45 | 7671.4 | 8544 |
| 1575 | -20.05 -0.26 % |
10-07-2024 10:15:00 Wednesday |
7699.35 7679.3 |
7728.1 | 7602 | 1110 |
| 1576 | -76.8 -0.99 % |
10-07-2024 09:15:00 Wednesday |
7780.1 7703.3 |
7780.1 | 7695 | 419 |
| 1577 | 11.6 0.15 % |
09-07-2024 15:15:00 Tuesday |
7753.15 7764.75 |
7773.6 | 7750 | 886 |
| 1578 | 2.15 0.03 % |
09-07-2024 14:15:00 Tuesday |
7748 7750.15 |
7800 | 7740 | 942 |
| 1579 | 6.1 0.08 % |
09-07-2024 13:15:00 Tuesday |
7742.65 7748.75 |
7768 | 7732.65 | 247 |
| 1580 | -6.7 -0.09 % |
09-07-2024 12:15:00 Tuesday |
7763.75 7757.05 |
7763.75 | 7735.05 | 84 |
| 1581 | 37.2 0.48 % |
09-07-2024 11:15:00 Tuesday |
7727.5 7764.7 |
7772.85 | 7727.5 | 160 |
| 1582 | -31.8 -0.41 % |
09-07-2024 10:15:00 Tuesday |
7760.75 7728.95 |
7784.3 | 7728.95 | 1145 |
| 1583 | 37.5 0.48 % |
09-07-2024 09:15:00 Tuesday |
7742.05 7779.55 |
7825.5 | 7742.05 | 815 |
| 1584 | -1.7 -0.02 % |
08-07-2024 15:15:00 Monday |
7746.7 7745 |
7746.7 | 7722.95 | 841 |
| 1585 | -14.85 -0.19 % |
08-07-2024 14:15:00 Monday |
7760 7745.15 |
7767.35 | 7737.85 | 6016 |
| 1586 | 48.65 0.63 % |
08-07-2024 13:15:00 Monday |
7711.35 7760 |
7774.95 | 7700.1 | 3147 |
| 1587 | 32.45 0.42 % |
08-07-2024 12:15:00 Monday |
7686 7718.45 |
7730.55 | 7686 | 724 |
| 1588 | -59.75 -0.77 % |
08-07-2024 11:15:00 Monday |
7749.95 7690.2 |
7764.3 | 7683.1 | 2291 |
| 1589 | -105.15 -1.34 % |
08-07-2024 10:15:00 Monday |
7850.15 7745 |
7850.15 | 7735.25 | 1909 |
| 1590 | -62.45 -0.79 % |
08-07-2024 09:15:00 Monday |
7910 7847.55 |
7929 | 7809.8 | 2510 |
| 1591 | -8.4 -0.11 % |
05-07-2024 15:15:00 Friday |
7887.4 7879 |
7894.9 | 7879 | 247 |
| 1592 | 27.6 0.35 % |
05-07-2024 14:15:00 Friday |
7859.8 7887.4 |
7901.45 | 7848.25 | 537 |
| 1593 | -18.15 -0.23 % |
05-07-2024 13:15:00 Friday |
7871.5 7853.35 |
7898.85 | 7832.6 | 478 |
| 1594 | -31.9 -0.4 % |
05-07-2024 12:15:00 Friday |
7907.9 7876 |
7931.2 | 7876 | 344 |
| 1595 | -4.9 -0.06 % |
05-07-2024 11:15:00 Friday |
7908.1 7903.2 |
7935 | 7890.45 | 645 |
| 1596 | 45.3 0.58 % |
05-07-2024 10:15:00 Friday |
7855.25 7900.55 |
7964 | 7855.25 | 1424 |
| 1597 | -36.7 -0.47 % |
05-07-2024 09:15:00 Friday |
7889.25 7852.55 |
7889.25 | 7820 | 1391 |
| 1598 | -22.45 -0.29 % |
04-07-2024 15:15:00 Thursday |
7866 7843.55 |
7875.15 | 7843.55 | 414 |
| 1599 | -51.25 -0.65 % |
04-07-2024 14:15:00 Thursday |
7917.25 7866 |
7933.3 | 7854.1 | 1693 |
| 1600 | 38.45 0.49 % |
04-07-2024 13:15:00 Thursday |
7875 7913.45 |
7950 | 7869.25 | 1538 |
| 1601 | 82.25 1.05 % |
04-07-2024 12:15:00 Thursday |
7800 7882.25 |
7892.95 | 7799.65 | 9066 |
| 1602 | 32.5 0.42 % |
04-07-2024 11:15:00 Thursday |
7767.5 7800 |
7810 | 7750 | 1353 |
| 1603 | -37.35 -0.48 % |
04-07-2024 10:15:00 Thursday |
7808.95 7771.6 |
7808.95 | 7743.5 | 8533 |
| 1604 | -21.35 -0.27 % |
04-07-2024 09:15:00 Thursday |
7826.35 7805 |
7852.5 | 7777.4 | 546 |
| 1605 | -1 -0.01 % |
03-07-2024 15:15:00 Wednesday |
7790 7789 |
7800.65 | 7756.15 | 777 |
| 1606 | -14.85 -0.19 % |
03-07-2024 14:15:00 Wednesday |
7804.85 7790 |
7839 | 7780.2 | 1353 |
| 1607 | 15.35 0.2 % |
03-07-2024 13:15:00 Wednesday |
7789.35 7804.7 |
7811.25 | 7772.85 | 487 |
| 1608 | -15 -0.19 % |
03-07-2024 12:15:00 Wednesday |
7811.9 7796.9 |
7829.4 | 7789.65 | 714 |
| 1609 | 14.4 0.18 % |
03-07-2024 11:15:00 Wednesday |
7793.1 7807.5 |
7815.15 | 7756.3 | 1793 |
| 1610 | -70.7 -0.9 % |
03-07-2024 10:15:00 Wednesday |
7861.15 7790.45 |
7909 | 7780 | 3177 |
| 1611 | 83.85 1.08 % |
03-07-2024 09:15:00 Wednesday |
7776.15 7860 |
7909.9 | 7770 | 4791 |
| 1612 | 4.15 0.05 % |
02-07-2024 15:15:00 Tuesday |
7762.7 7766.85 |
7786 | 7761.15 | 520 |
| 1613 | 27.95 0.36 % |
02-07-2024 14:15:00 Tuesday |
7736.6 7764.55 |
7775.05 | 7732.05 | 5482 |
| 1614 | 25.35 0.33 % |
02-07-2024 13:15:00 Tuesday |
7704.55 7729.9 |
7760 | 7692.5 | 759 |
| 1615 | 18.95 0.25 % |
02-07-2024 12:15:00 Tuesday |
7695 7713.95 |
7730.05 | 7658.35 | 963 |
| 1616 | -74.45 -0.96 % |
02-07-2024 11:15:00 Tuesday |
7769.45 7695 |
7798.55 | 7695 | 1247 |
| 1617 | -41.35 -0.53 % |
02-07-2024 10:15:00 Tuesday |
7811.55 7770.2 |
7819.15 | 7760.5 | 484 |
| 1618 | -65.1 -0.83 % |
02-07-2024 09:15:00 Tuesday |
7870.65 7805.55 |
7889.55 | 7780 | 1391 |
| 1619 | -0.85 -0.01 % |
01-07-2024 15:15:00 Monday |
7862.95 7862.1 |
7884.2 | 7862.1 | 376 |
| 1620 | 47.2 0.6 % |
01-07-2024 14:15:00 Monday |
7814.2 7861.4 |
7880.8 | 7798.25 | 1167 |
| 1621 | -2.2 -0.03 % |
01-07-2024 13:15:00 Monday |
7809.9 7807.7 |
7816.7 | 7800 | 466 |
| 1622 | 43.5 0.56 % |
01-07-2024 12:15:00 Monday |
7774 7817.5 |
7831.15 | 7774 | 473 |
| 1623 | -17.1 -0.22 % |
01-07-2024 11:15:00 Monday |
7798 7780.9 |
7800.15 | 7774 | 224 |
| 1624 | -12.65 -0.16 % |
01-07-2024 10:15:00 Monday |
7812.3 7799.65 |
7814.75 | 7789.05 | 474 |
| 1625 | 33.4 0.43 % |
01-07-2024 09:15:00 Monday |
7769.65 7803.05 |
7866.25 | 7704 | 3014 |
| 1626 | 4.45 0.06 % |
28-06-2024 15:15:00 Friday |
7704.55 7709 |
7712.7 | 7684 | 386 |
| 1627 | 7.3 0.09 % |
28-06-2024 14:15:00 Friday |
7690 7697.3 |
7719.9 | 7670 | 553 |
| 1628 | 21.65 0.28 % |
28-06-2024 13:15:00 Friday |
7677.6 7699.25 |
7711.5 | 7663 | 563 |
| 1629 | -16.8 -0.22 % |
28-06-2024 12:15:00 Friday |
7699.35 7682.55 |
7720 | 7665 | 535 |
| 1630 | -25.8 -0.33 % |
28-06-2024 11:15:00 Friday |
7724.85 7699.05 |
7732.1 | 7660 | 446 |
| 1631 | 28.8 0.37 % |
28-06-2024 10:15:00 Friday |
7702.95 7731.75 |
7735 | 7632 | 1274 |
| 1632 | -174.35 -2.21 % |
28-06-2024 09:15:00 Friday |
7874.35 7700 |
7874.35 | 7685 | 2827 |
| 1633 | -39.55 -0.51 % |
27-06-2024 15:15:00 Thursday |
7828.1 7788.55 |
7929.45 | 7762 | 10598 |
| 1634 | 159.55 2.08 % |
27-06-2024 14:15:00 Thursday |
7674.25 7833.8 |
7858.9 | 7674.25 | 4507 |
| 1635 | -3.1 -0.04 % |
27-06-2024 13:15:00 Thursday |
7673.25 7670.15 |
7689.4 | 7662.3 | 327 |
| 1636 | -6.35 -0.08 % |
27-06-2024 12:15:00 Thursday |
7676.95 7670.6 |
7708.95 | 7665.8 | 816 |
| 1637 | 20.6 0.27 % |
27-06-2024 11:15:00 Thursday |
7651.95 7672.55 |
7683.9 | 7651.9 | 480 |
| 1638 | 30.45 0.4 % |
27-06-2024 10:15:00 Thursday |
7631.3 7661.75 |
7661.75 | 7616.5 | 833 |
| 1639 | 29.9 0.39 % |
27-06-2024 09:15:00 Thursday |
7595.1 7625 |
7630 | 7550 | 1448 |
| 1640 | -11.1 -0.15 % |
26-06-2024 15:15:00 Wednesday |
7596.95 7585.85 |
7597.75 | 7582.75 | 414 |
| 1641 | -47.1 -0.62 % |
26-06-2024 14:15:00 Wednesday |
7643.25 7596.15 |
7658 | 7586 | 2109 |
| 1642 | 47.5 0.62 % |
26-06-2024 13:15:00 Wednesday |
7602.5 7650 |
7650 | 7600.45 | 746 |
| 1643 | -3.95 -0.05 % |
26-06-2024 12:15:00 Wednesday |
7605 7601.05 |
7660 | 7595 | 970 |
| 1644 | 11.65 0.15 % |
26-06-2024 11:15:00 Wednesday |
7593.35 7605 |
7649.1 | 7590.25 | 864 |
| 1645 | 52.1 0.69 % |
26-06-2024 10:15:00 Wednesday |
7537.3 7589.4 |
7607.55 | 7530.2 | 1090 |
| 1646 | -11.65 -0.15 % |
26-06-2024 09:15:00 Wednesday |
7545.05 7533.4 |
7607.5 | 7498.55 | 1829 |
| 1647 | 17.35 0.23 % |
25-06-2024 15:15:00 Tuesday |
7565.95 7583.3 |
7583.3 | 7544.55 | 547 |
| 1648 | -4.65 -0.06 % |
25-06-2024 14:15:00 Tuesday |
7569.65 7565 |
7574.85 | 7540 | 787 |
| 1649 | -24.25 -0.32 % |
25-06-2024 13:15:00 Tuesday |
7593.75 7569.5 |
7602.1 | 7545 | 797 |
| 1650 | -39.3 -0.52 % |
25-06-2024 12:15:00 Tuesday |
7629 7589.7 |
7635.75 | 7554.25 | 1283 |
| 1651 | -4.45 -0.06 % |
25-06-2024 11:15:00 Tuesday |
7633.6 7629.15 |
7654.75 | 7622.7 | 1252 |
| 1652 | -28.55 -0.37 % |
25-06-2024 10:15:00 Tuesday |
7653.55 7625 |
7685 | 7622.45 | 1313 |
| 1653 | 14.35 0.19 % |
25-06-2024 09:15:00 Tuesday |
7634.95 7649.3 |
7747 | 7621.1 | 5573 |
| 1654 | -14 -0.18 % |
24-06-2024 15:15:00 Monday |
7598 7584 |
7598 | 7575.3 | 3518 |
| 1655 | 18.45 0.24 % |
24-06-2024 14:15:00 Monday |
7579.5 7597.95 |
7625 | 7579.5 | 2625 |
| 1656 | -34.6 -0.45 % |
24-06-2024 13:15:00 Monday |
7616.8 7582.2 |
7625 | 7579.85 | 491 |
| 1657 | 56.15 0.74 % |
24-06-2024 12:15:00 Monday |
7568.2 7624.35 |
7636.3 | 7565 | 1412 |
| 1658 | 18.65 0.25 % |
24-06-2024 11:15:00 Monday |
7536.8 7555.45 |
7567.5 | 7527.55 | 760 |
| 1659 | -1.35 -0.02 % |
24-06-2024 10:15:00 Monday |
7537.7 7536.35 |
7559.95 | 7513.65 | 535 |
| 1660 | 83.8 1.13 % |
24-06-2024 09:15:00 Monday |
7446.2 7530 |
7547.45 | 7352.15 | 1670 |
| 1661 | -9.65 -0.13 % |
21-06-2024 15:15:00 Friday |
7440 7430.35 |
7450 | 7403.9 | 534 |
| 1662 | -65.35 -0.87 % |
21-06-2024 14:15:00 Friday |
7502.3 7436.95 |
7502.4 | 7436.5 | 570 |
| 1663 | 36.6 0.49 % |
21-06-2024 13:15:00 Friday |
7459.4 7496 |
7515.75 | 7459.4 | 282 |
| 1664 | -85.6 -1.13 % |
21-06-2024 12:15:00 Friday |
7545.7 7460.1 |
7545.7 | 7460.1 | 710 |
| 1665 | -22.8 -0.3 % |
21-06-2024 11:15:00 Friday |
7555.3 7532.5 |
7573.7 | 7527.5 | 654 |
| 1666 | 23.9 0.32 % |
21-06-2024 10:15:00 Friday |
7531.4 7555.3 |
7600 | 7505 | 621 |
| 1667 | 1.25 0.02 % |
21-06-2024 09:15:00 Friday |
7525.05 7526.3 |
7575 | 7482.5 | 1172 |
| 1668 | -17.55 -0.23 % |
20-06-2024 15:15:00 Thursday |
7527.55 7510 |
7536.9 | 7510 | 281 |
| 1669 | 87.5 1.18 % |
20-06-2024 14:15:00 Thursday |
7441.8 7529.3 |
7529.95 | 7441.8 | 712 |
| 1670 | -17.95 -0.24 % |
20-06-2024 13:15:00 Thursday |
7458.2 7440.25 |
7458.35 | 7437 | 217 |
| 1671 | 6.25 0.08 % |
20-06-2024 12:15:00 Thursday |
7452.5 7458.75 |
7471.2 | 7432.55 | 726 |
| 1672 | -34.5 -0.46 % |
20-06-2024 11:15:00 Thursday |
7485 7450.5 |
7498.7 | 7450 | 583 |
| 1673 | 46.3 0.62 % |
20-06-2024 10:15:00 Thursday |
7456.2 7502.5 |
7514.95 | 7437.7 | 475 |
| 1674 | -61.25 -0.81 % |
20-06-2024 09:15:00 Thursday |
7517.45 7456.2 |
7552.35 | 7429.15 | 2347 |
| 1675 | 36.8 0.49 % |
19-06-2024 15:15:00 Wednesday |
7531.6 7568.4 |
7568.4 | 7523.45 | 671 |
| 1676 | -4.4 -0.06 % |
19-06-2024 14:15:00 Wednesday |
7536 7531.6 |
7573.65 | 7517 | 1086 |
| 1677 | -64.45 -0.85 % |
19-06-2024 13:15:00 Wednesday |
7599.5 7535.05 |
7621.3 | 7516 | 1824 |
| 1678 | -32.5 -0.43 % |
19-06-2024 12:15:00 Wednesday |
7625 7592.5 |
7633 | 7569 | 1110 |
| 1679 | -56.1 -0.73 % |
19-06-2024 11:15:00 Wednesday |
7683.1 7627 |
7710 | 7613 | 729 |
| 1680 | -21.4 -0.28 % |
19-06-2024 10:15:00 Wednesday |
7705 7683.6 |
7715 | 7622.5 | 1627 |
| 1681 | -68.25 -0.88 % |
19-06-2024 09:15:00 Wednesday |
7773.25 7705 |
7802.45 | 7650 | 3035 |
| 1682 | 30.7 0.4 % |
18-06-2024 15:15:00 Tuesday |
7715.3 7746 |
7751.25 | 7715.3 | 949 |
| 1683 | -5.4 -0.07 % |
18-06-2024 14:15:00 Tuesday |
7724.7 7719.3 |
7731 | 7705.6 | 3094 |
| 1684 | -20.85 -0.27 % |
18-06-2024 13:15:00 Tuesday |
7737.7 7716.85 |
7745 | 7716.6 | 1787 |
| 1685 | -12.2 -0.16 % |
18-06-2024 12:15:00 Tuesday |
7748.65 7736.45 |
7773 | 7722 | 1873 |
| 1686 | 15.45 0.2 % |
18-06-2024 11:15:00 Tuesday |
7731 7746.45 |
7766.9 | 7720.3 | 993 |
| 1687 | -10.75 -0.14 % |
18-06-2024 10:15:00 Tuesday |
7733 7722.25 |
7771.9 | 7679.7 | 5128 |
| 1688 | -116.65 -1.49 % |
18-06-2024 09:15:00 Tuesday |
7849.65 7733 |
7849.65 | 7660 | 7973 |
| 1689 | -1 -0.01 % |
14-06-2024 15:15:00 Friday |
7791 7790 |
7799.6 | 7777.1 | 3137 |
| 1690 | -4.7 -0.06 % |
14-06-2024 14:15:00 Friday |
7795 7790.3 |
7825 | 7762.7 | 4317 |
| 1691 | -0.6 -0.01 % |
14-06-2024 13:15:00 Friday |
7803.3 7802.7 |
7910 | 7768 | 9166 |
| 1692 | 9.45 0.12 % |
14-06-2024 12:15:00 Friday |
7800 7809.45 |
7866.4 | 7721.1 | 10731 |
| 1693 | 136.5 1.78 % |
14-06-2024 11:15:00 Friday |
7656.55 7793.05 |
7812.95 | 7656.55 | 7579 |
| 1694 | 41.25 0.54 % |
14-06-2024 10:15:00 Friday |
7618.25 7659.5 |
7689.6 | 7614 | 5472 |
| 1695 | 149.3 2 % |
14-06-2024 09:15:00 Friday |
7473.7 7623 |
7645 | 7416.65 | 11352 |
| 1696 | 14 0.19 % |
13-06-2024 15:15:00 Thursday |
7390 7404 |
7423.7 | 7388.6 | 1997 |
| 1697 | -18.55 -0.25 % |
13-06-2024 14:15:00 Thursday |
7406.1 7387.55 |
7408 | 7350.65 | 3868 |
| 1698 | 61.05 0.83 % |
13-06-2024 13:15:00 Thursday |
7346.95 7408 |
7462 | 7343 | 8401 |
| 1699 | 4.3 0.06 % |
13-06-2024 12:15:00 Thursday |
7342 7346.3 |
7371.65 | 7331.4 | 2650 |
| 1700 | 0.75 0.01 % |
13-06-2024 11:15:00 Thursday |
7338.75 7339.5 |
7357.2 | 7315.75 | 2230 |
| 1701 | 116.15 1.61 % |
13-06-2024 10:15:00 Thursday |
7211.4 7327.55 |
7380 | 7205.15 | 7595 |
| 1702 | 77.9 1.09 % |
13-06-2024 09:15:00 Thursday |
7130 7207.9 |
7220 | 7107.45 | 4951 |
| 1703 | 5.55 0.08 % |
12-06-2024 15:15:00 Wednesday |
7061.05 7066.6 |
7070.7 | 7046.2 | 613 |
| 1704 | 19.6 0.28 % |
12-06-2024 14:15:00 Wednesday |
7044.95 7064.55 |
7084 | 7041 | 5945 |
| 1705 | -10.85 -0.15 % |
12-06-2024 13:15:00 Wednesday |
7054.65 7043.8 |
7075.9 | 7035.05 | 10709 |
| 1706 | -20.75 -0.29 % |
12-06-2024 12:15:00 Wednesday |
7069.2 7048.45 |
7097.7 | 7048.45 | 8777 |
| 1707 | -8.9 -0.13 % |
12-06-2024 11:15:00 Wednesday |
7072.4 7063.5 |
7080.9 | 7035 | 1569 |
| 1708 | 4.1 0.06 % |
12-06-2024 10:15:00 Wednesday |
7068.3 7072.4 |
7129 | 7066 | 2497 |
| 1709 | 130.7 1.88 % |
12-06-2024 09:15:00 Wednesday |
6935.2 7065.9 |
7090.85 | 6922 | 2112 |
| 1710 | -6.7 -0.1 % |
11-06-2024 15:15:00 Tuesday |
6896.7 6890 |
6916.3 | 6878.8 | 5629 |
| 1711 | -64.75 -0.93 % |
11-06-2024 14:15:00 Tuesday |
6964.75 6900 |
6965.05 | 6890 | 3806 |
| 1712 | 31.35 0.45 % |
11-06-2024 13:15:00 Tuesday |
6930 6961.35 |
6979.55 | 6923.5 | 6267 |
| 1713 | -42 -0.6 % |
11-06-2024 12:15:00 Tuesday |
6970 6928 |
6985 | 6926.05 | 5214 |
| 1714 | -30 -0.43 % |
11-06-2024 11:15:00 Tuesday |
7000 6970 |
7000.3 | 6966.1 | 12864 |
| 1715 | -14.45 -0.21 % |
11-06-2024 10:15:00 Tuesday |
7005.4 6990.95 |
7017.25 | 6970 | 1475 |
| 1716 | 71.35 1.03 % |
11-06-2024 09:15:00 Tuesday |
6934.55 7005.9 |
7034.45 | 6907 | 4972 |
| 1717 | -37.25 -0.54 % |
10-06-2024 15:15:00 Monday |
6858.25 6821 |
6860.2 | 6821 | 710 |
| 1718 | -46.95 -0.68 % |
10-06-2024 14:15:00 Monday |
6901.1 6854.15 |
6901.1 | 6849.45 | 9518 |
| 1719 | -3.35 -0.05 % |
10-06-2024 13:15:00 Monday |
6901.95 6898.6 |
6911.75 | 6890.2 | 434 |
| 1720 | -3.6 -0.05 % |
10-06-2024 12:15:00 Monday |
6899.85 6896.25 |
6924.75 | 6888 | 176 |
| 1721 | -30.25 -0.44 % |
10-06-2024 11:15:00 Monday |
6930 6899.75 |
6933 | 6896.1 | 569 |
| 1722 | 49.65 0.72 % |
10-06-2024 10:15:00 Monday |
6891.65 6941.3 |
6954.45 | 6891.65 | 627 |
| 1723 | -61.25 -0.88 % |
10-06-2024 09:15:00 Monday |
6936.25 6875 |
6936.25 | 6835.7 | 2213 |
| 1724 | -20.95 -0.3 % |
07-06-2024 15:15:00 Friday |
6875 6854.05 |
6884.9 | 6854.05 | 617 |
| 1725 | 17.25 0.25 % |
07-06-2024 14:15:00 Friday |
6857.75 6875 |
6879.95 | 6849.9 | 981 |
| 1726 | 78.65 1.16 % |
07-06-2024 13:15:00 Friday |
6773.5 6852.15 |
6892.4 | 6773.5 | 1587 |
| 1727 | 9.25 0.14 % |
07-06-2024 12:15:00 Friday |
6766 6775.25 |
6809.15 | 6759.4 | 497 |
| 1728 | 11.8 0.17 % |
07-06-2024 11:15:00 Friday |
6759.65 6771.45 |
6771.45 | 6750 | 220 |
| 1729 | -6.35 -0.09 % |
07-06-2024 10:15:00 Friday |
6761.2 6754.85 |
6781.8 | 6746.9 | 617 |
| 1730 | -89.15 -1.3 % |
07-06-2024 09:15:00 Friday |
6844.15 6755 |
6844.15 | 6707.25 | 1932 |
| 1731 | 6.95 0.1 % |
06-06-2024 15:15:00 Thursday |
6790 6796.95 |
6808.55 | 6784.65 | 532 |
| 1732 | -9.25 -0.14 % |
06-06-2024 14:15:00 Thursday |
6799.25 6790 |
6799.25 | 6753.95 | 1188 |
| 1733 | 88.95 1.33 % |
06-06-2024 13:15:00 Thursday |
6702.55 6791.5 |
6793.85 | 6678.7 | 887 |
| 1734 | -52.55 -0.78 % |
06-06-2024 12:15:00 Thursday |
6741.7 6689.15 |
6760 | 6672 | 1074 |
| 1735 | -40.7 -0.6 % |
06-06-2024 11:15:00 Thursday |
6786.7 6746 |
6830.9 | 6740 | 1587 |
| 1736 | -1.4 -0.02 % |
06-06-2024 10:15:00 Thursday |
6794.95 6793.55 |
6803.05 | 6722.7 | 1162 |
| 1737 | 161.95 2.44 % |
06-06-2024 09:15:00 Thursday |
6634.15 6796.1 |
6796.1 | 6600 | 5309 |
| 1738 | 6.25 0.1 % |
05-06-2024 15:15:00 Wednesday |
6522.75 6529 |
6541.8 | 6515.15 | 1302 |
| 1739 | 19.95 0.31 % |
05-06-2024 14:15:00 Wednesday |
6510.05 6530 |
6547.05 | 6500.15 | 6900 |
| 1740 | 103.6 1.62 % |
05-06-2024 13:15:00 Wednesday |
6406.85 6510.45 |
6517.25 | 6374.9 | 5176 |
| 1741 | 33.7 0.53 % |
05-06-2024 12:15:00 Wednesday |
6375.5 6409.2 |
6412.5 | 6326.35 | 4904 |
| 1742 | -72.9 -1.13 % |
05-06-2024 11:15:00 Wednesday |
6437.95 6365.05 |
6522 | 6318.95 | 6112 |
| 1743 | 230.95 3.72 % |
05-06-2024 10:15:00 Wednesday |
6205.35 6436.3 |
6453.25 | 6137.8 | 8778 |
| 1744 | -394.95 -5.98 % |
05-06-2024 09:15:00 Wednesday |
6600 6205.05 |
6610.05 | 6170 | 8219 |
| 1745 | -0.3 0 % |
04-06-2024 15:15:00 Tuesday |
6428.3 6428 |
6433.4 | 6400 | 1086 |
| 1746 | -21.7 -0.34 % |
04-06-2024 14:15:00 Tuesday |
6450 6428.3 |
6461.05 | 6287.1 | 10090 |
| 1747 | 4.15 0.06 % |
04-06-2024 13:15:00 Tuesday |
6449.85 6454 |
6621.3 | 6406 | 7420 |
| 1748 | 256.35 4.14 % |
04-06-2024 12:15:00 Tuesday |
6188.9 6445.25 |
6459.9 | 5822.4 | 8759 |
| 1749 | -399 -6.06 % |
04-06-2024 11:15:00 Tuesday |
6587.9 6188.9 |
6756.55 | 6186.3 | 8625 |
| 1750 | -479.6 -6.8 % |
04-06-2024 10:15:00 Tuesday |
7057.7 6578.1 |
7075.7 | 6551.75 | 5443 |
| 1751 | -280.15 -3.82 % |
04-06-2024 09:15:00 Tuesday |
7336.95 7056.8 |
7336.95 | 6950 | 6540 |
| 1752 | -48.45 -0.67 % |
03-06-2024 15:15:00 Monday |
7278.5 7230.05 |
7283.75 | 7226.75 | 10929 |
| 1753 | -26.75 -0.37 % |
03-06-2024 14:15:00 Monday |
7310 7283.25 |
7315 | 7272.05 | 7923 |
| 1754 | 2.7 0.04 % |
03-06-2024 13:15:00 Monday |
7306.45 7309.15 |
7341.6 | 7299.65 | 2830 |
| 1755 | 22.55 0.31 % |
03-06-2024 12:15:00 Monday |
7287.8 7310.35 |
7320 | 7280 | 726 |
| 1756 | -19.35 -0.26 % |
03-06-2024 11:15:00 Monday |
7305.35 7286 |
7329 | 7286 | 761 |
| 1757 | -29.65 -0.4 % |
03-06-2024 10:15:00 Monday |
7327.65 7298 |
7328 | 7296.75 | 1561 |
| 1758 | 75.5 1.04 % |
03-06-2024 09:15:00 Monday |
7250 7325.5 |
7339.65 | 7149.4 | 4262 |
| 1759 | -17.2 -0.25 % |
31-05-2024 15:15:00 Friday |
6952.2 6935 |
6969.6 | 6935 | 7474 |
| 1760 | -38.5 -0.55 % |
31-05-2024 14:15:00 Friday |
7000 6961.5 |
7029.3 | 6953.3 | 2856 |
| 1761 | -6.35 -0.09 % |
31-05-2024 13:15:00 Friday |
6998.6 6992.25 |
7007 | 6960.7 | 863 |
| 1762 | 7.7 0.11 % |
31-05-2024 12:15:00 Friday |
6987.3 6995 |
6998.3 | 6963 | 368 |
| 1763 | 25.2 0.36 % |
31-05-2024 11:15:00 Friday |
6976.3 7001.5 |
7028.35 | 6960 | 599 |
| 1764 | 28.9 0.42 % |
31-05-2024 10:15:00 Friday |
6958.9 6987.8 |
6999.2 | 6954.3 | 594 |
| 1765 | -56.55 -0.81 % |
31-05-2024 09:15:00 Friday |
7006.55 6950 |
7084.65 | 6950 | 2009 |
| 1766 | 30.6 0.44 % |
30-05-2024 15:15:00 Thursday |
6975.45 7006.05 |
7006.05 | 6975.45 | 289 |
| 1767 | -14.85 -0.21 % |
30-05-2024 14:15:00 Thursday |
6994 6979.15 |
7011.4 | 6970 | 1572 |
| 1768 | -16.55 -0.24 % |
30-05-2024 13:15:00 Thursday |
7009 6992.45 |
7010 | 6978 | 7483 |
| 1769 | 25.6 0.37 % |
30-05-2024 12:15:00 Thursday |
6974.45 7000.05 |
7047.6 | 6967.25 | 1348 |
| 1770 | -22.85 -0.33 % |
30-05-2024 11:15:00 Thursday |
7003.65 6980.8 |
7035 | 6980.8 | 882 |
| 1771 | 51.9 0.75 % |
30-05-2024 10:15:00 Thursday |
6948.1 7000 |
7000 | 6945.05 | 407 |
| 1772 | -59.75 -0.85 % |
30-05-2024 09:15:00 Thursday |
7020 6960.25 |
7020 | 6938.5 | 951 |
| 1773 | -13.75 -0.2 % |
29-05-2024 15:15:00 Wednesday |
7020.5 7006.75 |
7024.95 | 7000 | 4991 |
| 1774 | -15.6 -0.22 % |
29-05-2024 14:15:00 Wednesday |
7034.5 7018.9 |
7043 | 7014.15 | 11972 |
| 1775 | 4.55 0.06 % |
29-05-2024 13:15:00 Wednesday |
7025.05 7029.6 |
7049 | 7015 | 1514 |
| 1776 | 4.7 0.07 % |
29-05-2024 12:15:00 Wednesday |
7026.3 7031 |
7035.45 | 7009.2 | 6986 |
| 1777 | -27.15 -0.39 % |
29-05-2024 11:15:00 Wednesday |
7049.95 7022.8 |
7049.95 | 7005 | 3020 |
| 1778 | -11.05 -0.16 % |
29-05-2024 10:15:00 Wednesday |
7061 7049.95 |
7079.9 | 7030.85 | 3657 |
| 1779 | -29.1 -0.41 % |
29-05-2024 09:15:00 Wednesday |
7092 7062.9 |
7155 | 7056.65 | 2563 |
| 1780 | -6.2 -0.09 % |
28-05-2024 15:15:00 Tuesday |
7128.8 7122.6 |
7146.95 | 7122.6 | 559 |
| 1781 | 18.5 0.26 % |
28-05-2024 14:15:00 Tuesday |
7110.85 7129.35 |
7169.45 | 7096.45 | 1354 |
| 1782 | -21.15 -0.3 % |
28-05-2024 13:15:00 Tuesday |
7137.45 7116.3 |
7148.8 | 7091.6 | 1074 |
| 1783 | -6.3 -0.09 % |
28-05-2024 12:15:00 Tuesday |
7140 7133.7 |
7146 | 7097.4 | 2041 |
| 1784 | -62.05 -0.86 % |
28-05-2024 11:15:00 Tuesday |
7202.05 7140 |
7203.05 | 7140 | 1232 |
| 1785 | 11.8 0.16 % |
28-05-2024 10:15:00 Tuesday |
7205 7216.8 |
7245 | 7205 | 365 |
| 1786 | -48.65 -0.67 % |
28-05-2024 09:15:00 Tuesday |
7254.65 7206 |
7272 | 7190.05 | 1356 |
| 1787 | -0.05 0 % |
27-05-2024 15:15:00 Monday |
7208.25 7208.2 |
7219.5 | 7200.1 | 7452 |
| 1788 | -41.3 -0.57 % |
27-05-2024 14:15:00 Monday |
7251.2 7209.9 |
7251.2 | 7209.4 | 577 |
| 1789 | 51 0.71 % |
27-05-2024 13:15:00 Monday |
7199 7250 |
7263.15 | 7199 | 336 |
| 1790 | -14.75 -0.2 % |
27-05-2024 12:15:00 Monday |
7223.3 7208.55 |
7234.95 | 7194.75 | 298 |
| 1791 | -0.15 0 % |
27-05-2024 11:15:00 Monday |
7198.55 7198.4 |
7231.95 | 7165.15 | 689 |
| 1792 | -29.95 -0.41 % |
27-05-2024 10:15:00 Monday |
7237.3 7207.35 |
7242.95 | 7200 | 252 |
| 1793 | -65.25 -0.89 % |
27-05-2024 09:15:00 Monday |
7298.35 7233.1 |
7325.55 | 7194.8 | 1528 |
| 1794 | -4.25 -0.06 % |
24-05-2024 15:15:00 Friday |
7281.65 7277.4 |
7298.2 | 7276.65 | 1008 |
| 1795 | 0 0 % |
24-05-2024 14:15:00 Friday |
7292.65 7292.65 |
7300.95 | 7260 | 985 |
| 1796 | 61.55 0.85 % |
24-05-2024 13:15:00 Friday |
7247.35 7308.9 |
7308.9 | 7246.2 | 937 |
| 1797 | -28.25 -0.39 % |
24-05-2024 12:15:00 Friday |
7273.5 7245.25 |
7299.55 | 7240.1 | 1989 |
| 1798 | -45.1 -0.62 % |
24-05-2024 11:15:00 Friday |
7325.1 7280 |
7328.7 | 7280 | 902 |
| 1799 | 19.95 0.27 % |
24-05-2024 10:15:00 Friday |
7305.15 7325.1 |
7341.8 | 7300 | 1125 |
| 1800 | -47.3 -0.64 % |
24-05-2024 09:15:00 Friday |
7352.45 7305.15 |
7352.45 | 7292.75 | 2722 |
| 1801 | -3.8 -0.05 % |
23-05-2024 15:15:00 Thursday |
7377.4 7373.6 |
7388.05 | 7363.25 | 1394 |
| 1802 | 37 0.5 % |
23-05-2024 14:15:00 Thursday |
7335 7372 |
7386.25 | 7313.55 | 1832 |
| 1803 | 31.8 0.44 % |
23-05-2024 13:15:00 Thursday |
7305 7336.8 |
7359.95 | 7299.3 | 2901 |
| 1804 | 20.55 0.28 % |
23-05-2024 12:15:00 Thursday |
7284.4 7304.95 |
7308.15 | 7279.3 | 747 |
| 1805 | 6 0.08 % |
23-05-2024 11:15:00 Thursday |
7277 7283 |
7296.4 | 7273.65 | 601 |
| 1806 | 43.2 0.6 % |
23-05-2024 10:15:00 Thursday |
7245.3 7288.5 |
7288.5 | 7216 | 976 |
| 1807 | 56.8 0.79 % |
23-05-2024 09:15:00 Thursday |
7185 7241.8 |
7260 | 7178.25 | 1999 |
| 1808 | -4.95 -0.07 % |
22-05-2024 15:15:00 Wednesday |
7155 7150.05 |
7166.7 | 7125 | 1910 |
| 1809 | -24.85 -0.35 % |
22-05-2024 14:15:00 Wednesday |
7187 7162.15 |
7198.55 | 7155 | 1844 |
| 1810 | -6.65 -0.09 % |
22-05-2024 13:15:00 Wednesday |
7191.75 7185.1 |
7226.55 | 7184.35 | 1270 |
| 1811 | -28.4 -0.39 % |
22-05-2024 12:15:00 Wednesday |
7206.6 7178.2 |
7212.8 | 7173 | 431 |
| 1812 | 25.6 0.36 % |
22-05-2024 11:15:00 Wednesday |
7180 7205.6 |
7219 | 7170.95 | 997 |
| 1813 | -49.5 -0.68 % |
22-05-2024 10:15:00 Wednesday |
7227.55 7178.05 |
7253.3 | 7171.25 | 651 |
| 1814 | -126.6 -1.72 % |
22-05-2024 09:15:00 Wednesday |
7358.45 7231.85 |
7358.45 | 7155.6 | 4234 |
| 1815 | -3.9 -0.05 % |
21-05-2024 15:15:00 Tuesday |
7276.7 7272.8 |
7291 | 7272.15 | 448 |
| 1816 | 25 0.34 % |
21-05-2024 14:15:00 Tuesday |
7255 7280 |
7292.35 | 7255 | 821 |
| 1817 | 15.05 0.21 % |
21-05-2024 13:15:00 Tuesday |
7239 7254.05 |
7273 | 7234 | 13305 |
| 1818 | -1.95 -0.03 % |
21-05-2024 12:15:00 Tuesday |
7239 7237.05 |
7240 | 7223.1 | 4484 |
| 1819 | -37.35 -0.51 % |
21-05-2024 11:15:00 Tuesday |
7274.35 7237 |
7287.35 | 7230 | 5255 |
| 1820 | -54.7 -0.75 % |
21-05-2024 10:15:00 Tuesday |
7329.7 7275 |
7333.05 | 7275 | 2317 |
| 1821 | 129.95 1.8 % |
21-05-2024 09:15:00 Tuesday |
7207.05 7337 |
7345 | 7198.2 | 5525 |
| 1822 | 1.6 0.02 % |
18-05-2024 12:15:00 Saturday |
7203.4 7205 |
7209.95 | 7188.1 | 586 |
| 1823 | -13.6 -0.19 % |
18-05-2024 11:15:00 Saturday |
7215 7201.4 |
7224.95 | 7193.85 | -187 |
| 1824 | 4.4 0.06 % |
18-05-2024 09:15:00 Saturday |
7200.5 7204.9 |
7226.4 | 7185.65 | 1234 |
| 1825 | -28.65 -0.4 % |
17-05-2024 15:15:00 Friday |
7199.65 7171 |
7199.65 | 7163.3 | 1483 |
| 1826 | 4.95 0.07 % |
17-05-2024 14:15:00 Friday |
7195 7199.95 |
7210.7 | 7182.35 | 18951 |
| 1827 | -12.4 -0.17 % |
17-05-2024 13:15:00 Friday |
7206 7193.6 |
7214.95 | 7190 | 5813 |
| 1828 | 24.95 0.35 % |
17-05-2024 12:15:00 Friday |
7181.05 7206 |
7208.8 | 7160.2 | 1184 |
| 1829 | 16.15 0.23 % |
17-05-2024 11:15:00 Friday |
7169 7185.15 |
7191.2 | 7145 | 1209 |
| 1830 | -16 -0.22 % |
17-05-2024 10:15:00 Friday |
7192.5 7176.5 |
7214.75 | 7145.15 | 3856 |
| 1831 | 136.55 1.94 % |
17-05-2024 09:15:00 Friday |
7055.1 7191.65 |
7230.45 | 7050 | 8457 |
| 1832 | 42.55 0.6 % |
16-05-2024 15:15:00 Thursday |
7038.05 7080.6 |
7082.35 | 7038.05 | 1897 |
| 1833 | -39.5 -0.56 % |
16-05-2024 14:15:00 Thursday |
7085.3 7045.8 |
7094.55 | 7010.05 | 4678 |
| 1834 | -6.1 -0.09 % |
16-05-2024 13:15:00 Thursday |
7094.55 7088.45 |
7127.1 | 7070 | 2517 |
| 1835 | -50.5 -0.71 % |
16-05-2024 12:15:00 Thursday |
7138.5 7088 |
7143.3 | 7051.75 | 6662 |
| 1836 | -30.5 -0.43 % |
16-05-2024 11:15:00 Thursday |
7162.2 7131.7 |
7167.15 | 7117 | 3834 |
| 1837 | -60.8 -0.84 % |
16-05-2024 10:15:00 Thursday |
7217.8 7157 |
7249.15 | 7144 | 43620 |
| 1838 | 97.05 1.36 % |
16-05-2024 09:15:00 Thursday |
7120 7217.05 |
7246 | 7000 | 12221 |
| 1839 | -45 -0.63 % |
15-05-2024 15:15:00 Wednesday |
7125 7080 |
7135.7 | 7080 | 4985 |
| 1840 | -3.6 -0.05 % |
15-05-2024 14:15:00 Wednesday |
7128.6 7125 |
7141.95 | 7107 | 4731 |
| 1841 | -5.65 -0.08 % |
15-05-2024 13:15:00 Wednesday |
7133.5 7127.85 |
7156.1 | 7116.4 | 5005 |
| 1842 | 39.45 0.56 % |
15-05-2024 12:15:00 Wednesday |
7094 7133.45 |
7148.35 | 7076.95 | 4441 |
| 1843 | -57.75 -0.81 % |
15-05-2024 11:15:00 Wednesday |
7144 7086.25 |
7190 | 7075 | 8683 |
| 1844 | 119.3 1.7 % |
15-05-2024 10:15:00 Wednesday |
7024.7 7144 |
7160 | 7024.7 | 15684 |
| 1845 | -116.95 -1.64 % |
15-05-2024 09:15:00 Wednesday |
7146.95 7030 |
7243.6 | 6922.5 | 46917 |
| 1846 | 33.7 0.51 % |
14-05-2024 15:15:00 Tuesday |
6664.9 6698.6 |
6699 | 6658.55 | 1672 |
| 1847 | 53.05 0.8 % |
14-05-2024 14:15:00 Tuesday |
6601.8 6654.85 |
6664.8 | 6580 | 2134 |
| 1848 | -5.35 -0.08 % |
14-05-2024 13:15:00 Tuesday |
6609.75 6604.4 |
6640.5 | 6580 | 1393 |
| 1849 | -9.5 -0.14 % |
14-05-2024 12:15:00 Tuesday |
6615.65 6606.15 |
6640.15 | 6597.7 | 4578 |
| 1850 | 88.25 1.35 % |
14-05-2024 11:15:00 Tuesday |
6528.1 6616.35 |
6617.8 | 6528.1 | 1754 |
| 1851 | -36.6 -0.56 % |
14-05-2024 10:15:00 Tuesday |
6564.65 6528.05 |
6583.6 | 6481.5 | 3840 |
| 1852 | -95.45 -1.44 % |
14-05-2024 09:15:00 Tuesday |
6650.45 6555 |
6684.9 | 6547.55 | 7734 |
| 1853 | 48.25 0.73 % |
13-05-2024 15:15:00 Monday |
6620 6668.25 |
6668.25 | 6604 | 2760 |
| 1854 | -11.8 -0.18 % |
13-05-2024 14:15:00 Monday |
6631.8 6620 |
6653 | 6603.15 | 4499 |
| 1855 | 104.5 1.6 % |
13-05-2024 13:15:00 Monday |
6525.75 6630.25 |
6638.05 | 6525.75 | 5764 |
| 1856 | 34.25 0.53 % |
13-05-2024 12:15:00 Monday |
6495.2 6529.45 |
6577.5 | 6443.8 | 7788 |
| 1857 | 132.5 2.08 % |
13-05-2024 11:15:00 Monday |
6363.7 6496.2 |
6515.65 | 6363.7 | 9452 |
| 1858 | 78.55 1.25 % |
13-05-2024 10:15:00 Monday |
6283.6 6362.15 |
6416.45 | 6270.65 | 5753 |
| 1859 | -12.05 -0.19 % |
13-05-2024 09:15:00 Monday |
6292.05 6280 |
6379.45 | 6219 | 8566 |
| 1860 | 26.9 0.44 % |
10-05-2024 15:15:00 Friday |
6145.55 6172.45 |
6207.9 | 6145.55 | 2208 |
| 1861 | -25.45 -0.41 % |
10-05-2024 14:15:00 Friday |
6156.7 6131.25 |
6175 | 6130 | 5942 |
| 1862 | 40.05 0.65 % |
10-05-2024 13:15:00 Friday |
6128.95 6169 |
6169 | 6122.65 | 416 |
| 1863 | -10.85 -0.18 % |
10-05-2024 12:15:00 Friday |
6152.3 6141.45 |
6179.25 | 6128.95 | 967 |
| 1864 | -5.3 -0.09 % |
10-05-2024 11:15:00 Friday |
6162.4 6157.1 |
6200 | 6135 | 689 |
| 1865 | 49.5 0.81 % |
10-05-2024 10:15:00 Friday |
6103 6152.5 |
6161.1 | 6080 | 1076 |
| 1866 | -77.5 -1.25 % |
10-05-2024 09:15:00 Friday |
6181.25 6103.75 |
6181.25 | 6076.4 | 1443 |
| 1867 | 3.8 0.06 % |
09-05-2024 15:15:00 Thursday |
6121.2 6125 |
6155.1 | 6116.3 | 396 |
| 1868 | -44.9 -0.73 % |
09-05-2024 14:15:00 Thursday |
6164 6119.1 |
6164 | 6119 | 2274 |
| 1869 | -58.15 -0.93 % |
09-05-2024 13:15:00 Thursday |
6220.3 6162.15 |
6221.85 | 6155.65 | 1838 |
| 1870 | -43.35 -0.69 % |
09-05-2024 12:15:00 Thursday |
6261.65 6218.3 |
6280.5 | 6200.85 | 1132 |
| 1871 | 21.05 0.34 % |
09-05-2024 11:15:00 Thursday |
6242.75 6263.8 |
6305.5 | 6226.3 | 1489 |
| 1872 | -7.2 -0.12 % |
09-05-2024 10:15:00 Thursday |
6258.9 6251.7 |
6259.05 | 6180.05 | 1447 |
| 1873 | -75.85 -1.2 % |
09-05-2024 09:15:00 Thursday |
6327.55 6251.7 |
6330 | 6215.85 | 2921 |
| 1874 | -5.3 -0.08 % |
08-05-2024 15:15:00 Wednesday |
6305.55 6300.25 |
6327.75 | 6300.25 | 1091 |
| 1875 | 27.75 0.44 % |
08-05-2024 14:15:00 Wednesday |
6282.25 6310 |
6325 | 6263 | 1238 |
| 1876 | 8.4 0.13 % |
08-05-2024 13:15:00 Wednesday |
6273.85 6282.25 |
6314.9 | 6255.05 | 988 |
| 1877 | 79.5 1.28 % |
08-05-2024 12:15:00 Wednesday |
6208.55 6288.05 |
6329 | 6208.55 | 3931 |
| 1878 | 53.85 0.88 % |
08-05-2024 11:15:00 Wednesday |
6147.6 6201.45 |
6241 | 6144.75 | 2258 |
| 1879 | 102 1.68 % |
08-05-2024 10:15:00 Wednesday |
6057.55 6159.55 |
6182.2 | 6029.15 | 1812 |
| 1880 | -42.1 -0.69 % |
08-05-2024 09:15:00 Wednesday |
6100.5 6058.4 |
6145.45 | 6041 | 2311 |
| 1881 | -26.1 -0.43 % |
07-05-2024 15:15:00 Tuesday |
6100.2 6074.1 |
6100.65 | 6070 | 2474 |
| 1882 | 25.65 0.42 % |
07-05-2024 14:15:00 Tuesday |
6075 6100.65 |
6106.3 | 6068.6 | 3214 |
| 1883 | 57.65 0.96 % |
07-05-2024 13:15:00 Tuesday |
6033.35 6091 |
6121.4 | 6033.35 | 671 |
| 1884 | -49.85 -0.82 % |
07-05-2024 12:15:00 Tuesday |
6091.8 6041.95 |
6156.6 | 6041.95 | 890 |
| 1885 | -35.9 -0.59 % |
07-05-2024 11:15:00 Tuesday |
6120.5 6084.6 |
6121.3 | 6059.15 | 737 |
| 1886 | -80.55 -1.3 % |
07-05-2024 10:15:00 Tuesday |
6202.85 6122.3 |
6245 | 6121.15 | 1495 |
| 1887 | 65.75 1.07 % |
07-05-2024 09:15:00 Tuesday |
6140 6205.75 |
6221.25 | 6092.3 | 3665 |
| 1888 | 0.55 0.01 % |
06-05-2024 15:15:00 Monday |
6099.45 6100 |
6111 | 6096.55 | 1088 |
| 1889 | 42.3 0.7 % |
06-05-2024 14:15:00 Monday |
6067.35 6109.65 |
6142.3 | 6066 | 10368 |
| 1890 | -27.2 -0.45 % |
06-05-2024 13:15:00 Monday |
6098.15 6070.95 |
6098.15 | 6064.95 | 1219 |
| 1891 | -47.3 -0.77 % |
06-05-2024 12:15:00 Monday |
6138.2 6090.9 |
6142.95 | 6087 | 2068 |
| 1892 | 38.85 0.64 % |
06-05-2024 11:15:00 Monday |
6100.2 6139.05 |
6199.35 | 6100.2 | 3580 |
| 1893 | 121.4 2.02 % |
06-05-2024 10:15:00 Monday |
5998.6 6120 |
6147.7 | 5989.25 | 2820 |
| 1894 | -4.1 -0.07 % |
06-05-2024 09:15:00 Monday |
6005.95 6001.85 |
6111 | 5985.65 | 5039 |
| 1895 | -13.4 -0.23 % |
03-05-2024 15:15:00 Friday |
5928.4 5915 |
5946 | 5890.25 | 1956 |
| 1896 | 4.85 0.08 % |
03-05-2024 14:15:00 Friday |
5925.15 5930 |
5933 | 5907.25 | 289 |
| 1897 | 29.5 0.5 % |
03-05-2024 13:15:00 Friday |
5901 5930.5 |
5932.95 | 5889.5 | 246 |
| 1898 | 13.45 0.23 % |
03-05-2024 12:15:00 Friday |
5888.55 5902 |
5913.35 | 5883 | 119 |
| 1899 | -24.15 -0.41 % |
03-05-2024 11:15:00 Friday |
5909.15 5885 |
5915.45 | 5885 | 814 |
| 1900 | 0.95 0.02 % |
03-05-2024 10:15:00 Friday |
5911.9 5912.85 |
5927.3 | 5905.75 | 365 |
| 1901 | -33.55 -0.57 % |
03-05-2024 09:15:00 Friday |
5926.4 5892.85 |
5933.45 | 5867.3 | 2767 |
| 1902 | 15.5 0.26 % |
02-05-2024 15:15:00 Thursday |
5861 5876.5 |
5888.35 | 5859 | 1035 |
| 1903 | -20.5 -0.35 % |
02-05-2024 14:15:00 Thursday |
5888.5 5868 |
5888.8 | 5860 | 278 |
| 1904 | 2.1 0.04 % |
02-05-2024 13:15:00 Thursday |
5888.9 5891 |
5912.2 | 5885.95 | 6288 |
| 1905 | -1.8 -0.03 % |
02-05-2024 12:15:00 Thursday |
5896.8 5895 |
5916.5 | 5887.95 | 1223 |
| 1906 | -57.8 -0.97 % |
02-05-2024 11:15:00 Thursday |
5941.6 5883.8 |
5941.6 | 5883.8 | 426 |
| 1907 | 50.75 0.86 % |
02-05-2024 10:15:00 Thursday |
5894.75 5945.5 |
5977.7 | 5892 | 2749 |
| 1908 | 35 0.6 % |
02-05-2024 09:15:00 Thursday |
5854.6 5889.6 |
5901.25 | 5840 | 786 |
| 1909 | -34.45 -0.59 % |
30-04-2024 15:15:00 Tuesday |
5847.3 5812.85 |
5847.3 | 5812.85 | 400 |
| 1910 | -17.95 -0.31 % |
30-04-2024 14:15:00 Tuesday |
5870.95 5853 |
5885.55 | 5840.85 | 296 |
| 1911 | -8.7 -0.15 % |
30-04-2024 13:15:00 Tuesday |
5879.65 5870.95 |
5895.1 | 5870.2 | 203 |
| 1912 | 21.65 0.37 % |
30-04-2024 12:15:00 Tuesday |
5867.35 5889 |
5900 | 5867.35 | 174 |
| 1913 | -29.45 -0.5 % |
30-04-2024 11:15:00 Tuesday |
5890.9 5861.45 |
5900.8 | 5845 | 779 |
| 1914 | -20.95 -0.35 % |
30-04-2024 10:15:00 Tuesday |
5904.45 5883.5 |
5920.45 | 5850 | 690 |
| 1915 | 128.85 2.23 % |
30-04-2024 09:15:00 Tuesday |
5781.15 5910 |
5914.2 | 5781.15 | 2581 |
| 1916 | 4.45 0.08 % |
29-04-2024 15:15:00 Monday |
5768.55 5773 |
5782.2 | 5762.85 | 625 |
| 1917 | 32.4 0.56 % |
29-04-2024 14:15:00 Monday |
5749.55 5781.95 |
5787.8 | 5749.55 | 291 |
| 1918 | 9.95 0.17 % |
29-04-2024 13:15:00 Monday |
5751.9 5761.85 |
5761.85 | 5739.45 | 51 |
| 1919 | 0.7 0.01 % |
29-04-2024 12:15:00 Monday |
5755 5755.7 |
5765.9 | 5746 | 261 |
| 1920 | -24.1 -0.42 % |
29-04-2024 11:15:00 Monday |
5787.05 5762.95 |
5787.05 | 5754.95 | 88 |
| 1921 | 21.8 0.38 % |
29-04-2024 10:15:00 Monday |
5765.25 5787.05 |
5794.4 | 5765.25 | 197 |
| 1922 | -40.4 -0.7 % |
29-04-2024 09:15:00 Monday |
5794.4 5754 |
5828.1 | 5749.3 | 2104 |
| 1923 | -4.95 -0.09 % |
26-04-2024 15:15:00 Friday |
5743.95 5739 |
5760 | 5738.9 | 1189 |
| 1924 | -25.4 -0.44 % |
26-04-2024 14:15:00 Friday |
5767.9 5742.5 |
5767.95 | 5736.25 | 390 |
| 1925 | -22.4 -0.39 % |
26-04-2024 13:15:00 Friday |
5781.6 5759.2 |
5781.6 | 5748.45 | 368 |
| 1926 | -0.35 -0.01 % |
26-04-2024 12:15:00 Friday |
5781.4 5781.05 |
5807.1 | 5772.05 | 1144 |
| 1927 | 78.15 1.37 % |
26-04-2024 11:15:00 Friday |
5703.3 5781.45 |
5790 | 5700 | 1431 |
| 1928 | -5.15 -0.09 % |
26-04-2024 10:15:00 Friday |
5715.05 5709.9 |
5727.6 | 5705.15 | 181 |
| 1929 | -34.2 -0.59 % |
26-04-2024 09:15:00 Friday |
5750 5715.8 |
5763.5 | 5708.05 | 1231 |
| 1930 | -3.85 -0.07 % |
25-04-2024 15:15:00 Thursday |
5734.25 5730.4 |
5741.6 | 5704.35 | 627 |
| 1931 | -17.95 -0.31 % |
25-04-2024 14:15:00 Thursday |
5746.95 5729 |
5761.95 | 5725.1 | 1335 |
| 1932 | 55.7 0.98 % |
25-04-2024 13:15:00 Thursday |
5686.65 5742.35 |
5750 | 5679.15 | 1192 |
| 1933 | -19.15 -0.34 % |
25-04-2024 12:15:00 Thursday |
5712.95 5693.8 |
5714.5 | 5685.8 | 557 |
| 1934 | 25.65 0.45 % |
25-04-2024 11:15:00 Thursday |
5686.85 5712.5 |
5727.8 | 5677 | 1043 |
| 1935 | -2 -0.04 % |
25-04-2024 10:15:00 Thursday |
5693.7 5691.7 |
5707.75 | 5668 | 574 |
| 1936 | 40.25 0.71 % |
25-04-2024 09:15:00 Thursday |
5653.45 5693.7 |
5706.15 | 5634.35 | 1734 |
| 1937 | 7.85 0.14 % |
24-04-2024 15:15:00 Wednesday |
5664.7 5672.55 |
5672.55 | 5662.35 | 173 |
| 1938 | -42.5 -0.74 % |
24-04-2024 14:15:00 Wednesday |
5714.35 5671.85 |
5718.1 | 5660 | 1629 |
| 1939 | 16.35 0.29 % |
24-04-2024 13:15:00 Wednesday |
5696.95 5713.3 |
5713.3 | 5666.95 | 270 |
| 1940 | -32.5 -0.57 % |
24-04-2024 12:15:00 Wednesday |
5725.1 5692.6 |
5725.1 | 5690 | 188 |
| 1941 | 21.8 0.38 % |
24-04-2024 11:15:00 Wednesday |
5710.85 5732.65 |
5751 | 5696.6 | 246 |
| 1942 | 9.25 0.16 % |
24-04-2024 10:15:00 Wednesday |
5697.7 5706.95 |
5727 | 5690 | 756 |
| 1943 | -13.2 -0.23 % |
24-04-2024 09:15:00 Wednesday |
5710.75 5697.55 |
5734.2 | 5678.05 | 847 |
| 1944 | 9.05 0.16 % |
23-04-2024 15:15:00 Tuesday |
5691.15 5700.2 |
5702.4 | 5689 | 281 |
| 1945 | -14.05 -0.25 % |
23-04-2024 14:15:00 Tuesday |
5711.55 5697.5 |
5711.55 | 5687.05 | 317 |
| 1946 | -0.75 -0.01 % |
23-04-2024 13:15:00 Tuesday |
5705.75 5705 |
5717.4 | 5699.05 | 158 |
| 1947 | -20.55 -0.36 % |
23-04-2024 12:15:00 Tuesday |
5721.8 5701.25 |
5725.45 | 5700 | 606 |
| 1948 | -41.75 -0.72 % |
23-04-2024 11:15:00 Tuesday |
5765.1 5723.35 |
5773.95 | 5712.9 | 1386 |
| 1949 | 4.95 0.09 % |
23-04-2024 10:15:00 Tuesday |
5761.25 5766.2 |
5778.75 | 5748.75 | 604 |
| 1950 | -56.55 -0.97 % |
23-04-2024 09:15:00 Tuesday |
5814.6 5758.05 |
5816.2 | 5743.8 | 968 |
| 1951 | 4.7 0.08 % |
22-04-2024 15:15:00 Monday |
5761.3 5766 |
5786.15 | 5759.1 | 479 |
| 1952 | -9.9 -0.17 % |
22-04-2024 14:15:00 Monday |
5776 5766.1 |
5776 | 5757.5 | 937 |
| 1953 | 7.1 0.12 % |
22-04-2024 13:15:00 Monday |
5759.55 5766.65 |
5781.65 | 5751 | 545 |
| 1954 | -56.75 -0.98 % |
22-04-2024 12:15:00 Monday |
5816.75 5760 |
5834 | 5757.95 | 16176 |
| 1955 | 25.5 0.44 % |
22-04-2024 11:15:00 Monday |
5794.5 5820 |
5832.75 | 5782.4 | 1984 |
| 1956 | 58.25 1.02 % |
22-04-2024 10:15:00 Monday |
5734.75 5793 |
5820 | 5733 | 3321 |
| 1957 | 147.7 2.64 % |
22-04-2024 09:15:00 Monday |
5590.45 5738.15 |
5742 | 5590.45 | 2568 |
| 1958 | -27.95 -0.5 % |
19-04-2024 15:15:00 Friday |
5592 5564.05 |
5596.3 | 5560 | 312 |
| 1959 | -15.15 -0.27 % |
19-04-2024 14:15:00 Friday |
5606.05 5590.9 |
5616.9 | 5587.2 | 983 |
| 1960 | 29.15 0.52 % |
19-04-2024 13:15:00 Friday |
5585 5614.15 |
5624 | 5580.35 | 620 |
| 1961 | -16.3 -0.29 % |
19-04-2024 12:15:00 Friday |
5590.1 5573.8 |
5593.25 | 5568 | 304 |
| 1962 | 80 1.45 % |
19-04-2024 11:15:00 Friday |
5510 5590 |
5590 | 5510 | 597 |
| 1963 | -53.7 -0.97 % |
19-04-2024 10:15:00 Friday |
5559.95 5506.25 |
5586.5 | 5480.2 | 1334 |
| 1964 | -15.5 -0.28 % |
19-04-2024 09:15:00 Friday |
5566.5 5551 |
5644.75 | 5530.05 | 3705 |
| 1965 | 19.3 0.35 % |
18-04-2024 15:15:00 Thursday |
5565 5584.3 |
5605.8 | 5563.45 | 398 |
| 1966 | -52 -0.92 % |
18-04-2024 14:15:00 Thursday |
5622.15 5570.15 |
5642.8 | 5567.05 | 1524 |
| 1967 | -15.4 -0.27 % |
18-04-2024 13:15:00 Thursday |
5638 5622.6 |
5640 | 5597.15 | 3666 |
| 1968 | 51.85 0.93 % |
18-04-2024 12:15:00 Thursday |
5583.9 5635.75 |
5638 | 5576.6 | 556 |
| 1969 | 10.15 0.18 % |
18-04-2024 11:15:00 Thursday |
5569.25 5579.4 |
5617.75 | 5555 | 1010 |
| 1970 | 17.6 0.32 % |
18-04-2024 10:15:00 Thursday |
5538.85 5556.45 |
5563.7 | 5500 | 952 |
| 1971 | 7.25 0.13 % |
18-04-2024 09:15:00 Thursday |
5532.5 5539.75 |
5577.2 | 5523.15 | 1514 |
| 1972 | 4.35 0.08 % |
16-04-2024 15:15:00 Tuesday |
5529 5533.35 |
5560 | 5526.6 | 829 |
| 1973 | 25.2 0.46 % |
16-04-2024 14:15:00 Tuesday |
5503.8 5529 |
5530 | 5485.35 | 1386 |
| 1974 | 24.55 0.45 % |
16-04-2024 13:15:00 Tuesday |
5472.5 5497.05 |
5506.1 | 5463.9 | 477 |
| 1975 | -1.1 -0.02 % |
16-04-2024 12:15:00 Tuesday |
5465.95 5464.85 |
5481.1 | 5435.95 | 415 |
| 1976 | -11.65 -0.21 % |
16-04-2024 11:15:00 Tuesday |
5476.65 5465 |
5476.65 | 5438.9 | 300 |
| 1977 | 14.9 0.27 % |
16-04-2024 10:15:00 Tuesday |
5453.35 5468.25 |
5491 | 5433.6 | 958 |
| 1978 | 33 0.61 % |
16-04-2024 09:15:00 Tuesday |
5421.75 5454.75 |
5518.5 | 5419.95 | 821 |
| 1979 | 33.55 0.62 % |
15-04-2024 15:15:00 Monday |
5433.9 5467.45 |
5467.45 | 5433.9 | 357 |
| 1980 | -70.75 -1.29 % |
15-04-2024 14:15:00 Monday |
5497.55 5426.8 |
5497.55 | 5423.2 | 1030 |
| 1981 | -13.5 -0.25 % |
15-04-2024 13:15:00 Monday |
5503 5489.5 |
5513 | 5477.35 | 595 |
| 1982 | -21.3 -0.39 % |
15-04-2024 12:15:00 Monday |
5531.1 5509.8 |
5537.9 | 5493 | 483 |
| 1983 | -5.5 -0.1 % |
15-04-2024 11:15:00 Monday |
5542.5 5537 |
5542.5 | 5515.65 | 453 |
| 1984 | -82.05 -1.46 % |
15-04-2024 10:15:00 Monday |
5615.85 5533.8 |
5615.85 | 5533.8 | 739 |
| 1985 | 149.9 2.74 % |
15-04-2024 09:15:00 Monday |
5465.95 5615.85 |
5617.3 | 5465.95 | 1275 |
| 1986 | 2.4 0.04 % |
12-04-2024 15:15:00 Friday |
5573.15 5575.55 |
5581.9 | 5562 | 612 |
| 1987 | -47.55 -0.84 % |
12-04-2024 14:15:00 Friday |
5629.25 5581.7 |
5631.8 | 5575.25 | 28934 |
| 1988 | 4.7 0.08 % |
12-04-2024 13:15:00 Friday |
5619.15 5623.85 |
5642.9 | 5619.15 | 3238 |
| 1989 | -9.4 -0.17 % |
12-04-2024 12:15:00 Friday |
5627.45 5618.05 |
5629 | 5601.8 | 306 |
| 1990 | -31.7 -0.56 % |
12-04-2024 11:15:00 Friday |
5657.75 5626.05 |
5657.75 | 5622.65 | 318 |
| 1991 | 46.35 0.82 % |
12-04-2024 10:15:00 Friday |
5618.85 5665.2 |
5689.65 | 5609.25 | 1132 |
| 1992 | 57.05 1.03 % |
12-04-2024 09:15:00 Friday |
5560.95 5618 |
5639 | 5550 | 1151 |
| 1993 | -20.85 -0.37 % |
10-04-2024 15:15:00 Wednesday |
5585.15 5564.3 |
5586.55 | 5564 | 249 |
| 1994 | -16.95 -0.3 % |
10-04-2024 14:15:00 Wednesday |
5609.65 5592.7 |
5615.35 | 5579.45 | 744 |
| 1995 | 28.75 0.52 % |
10-04-2024 13:15:00 Wednesday |
5582.1 5610.85 |
5627.3 | 5582.1 | 195 |
| 1996 | -20 -0.36 % |
10-04-2024 12:15:00 Wednesday |
5599.3 5579.3 |
5599.3 | 5550 | 410 |
| 1997 | -10.1 -0.18 % |
10-04-2024 11:15:00 Wednesday |
5607.45 5597.35 |
5608.7 | 5593.95 | 202 |
| 1998 | 5 0.09 % |
10-04-2024 10:15:00 Wednesday |
5606.5 5611.5 |
5616.1 | 5602.2 | 243 |
| 1999 | -24 -0.43 % |
10-04-2024 09:15:00 Wednesday |
5627.3 5603.3 |
5627.3 | 5589 | 732 |
| 2000 | -19.9 -0.35 % |
09-04-2024 15:15:00 Tuesday |
5609.9 5590 |
5612.25 | 5590 | 480 |
| 2001 | 16.75 0.3 % |
09-04-2024 14:15:00 Tuesday |
5587.75 5604.5 |
5632.75 | 5587.75 | 719 |
| 2002 | -66.75 -1.18 % |
09-04-2024 13:15:00 Tuesday |
5656.75 5590 |
5660.75 | 5580.85 | 927 |
| 2003 | -18.45 -0.32 % |
09-04-2024 12:15:00 Tuesday |
5677.5 5659.05 |
5677.75 | 5655 | 248 |
| 2004 | 13.45 0.24 % |
09-04-2024 11:15:00 Tuesday |
5664.05 5677.5 |
5695.45 | 5664.05 | 156 |
| 2005 | -9.6 -0.17 % |
09-04-2024 10:15:00 Tuesday |
5672.4 5662.8 |
5673.6 | 5650.6 | 489 |
| 2006 | -39.9 -0.7 % |
09-04-2024 09:15:00 Tuesday |
5712.3 5672.4 |
5718.1 | 5639.05 | 469 |
| 2007 | 9.45 0.17 % |
08-04-2024 15:15:00 Monday |
5666.3 5675.75 |
5675.75 | 5660 | 294 |
| 2008 | -13.6 -0.24 % |
08-04-2024 14:15:00 Monday |
5684.95 5671.35 |
5685.95 | 5661.75 | 950 |
| 2009 | -44.75 -0.78 % |
08-04-2024 13:15:00 Monday |
5722.15 5677.4 |
5722.15 | 5667.5 | 1286 |
| 2010 | -3.4 -0.06 % |
08-04-2024 12:15:00 Monday |
5726.4 5723 |
5728.8 | 5711.1 | 316 |
| 2011 | -6.55 -0.11 % |
08-04-2024 11:15:00 Monday |
5732.95 5726.4 |
5734.95 | 5711.15 | 781 |
| 2012 | 23.5 0.41 % |
08-04-2024 10:15:00 Monday |
5707.3 5730.8 |
5734.95 | 5706.4 | 1479 |
| 2013 | 22.65 0.4 % |
08-04-2024 09:15:00 Monday |
5683.75 5706.4 |
5711 | 5636.9 | 2312 |
| 2014 | 45.15 0.8 % |
05-04-2024 15:15:00 Friday |
5630.85 5676 |
5690 | 5629.65 | 203 |
| 2015 | -7.7 -0.14 % |
05-04-2024 14:15:00 Friday |
5631.5 5623.8 |
5633.1 | 5604.6 | 398 |
| 2016 | 41.85 0.75 % |
05-04-2024 13:15:00 Friday |
5580.2 5622.05 |
5658.15 | 5576.45 | 708 |
| 2017 | 24.8 0.45 % |
05-04-2024 12:15:00 Friday |
5558.4 5583.2 |
5585.5 | 5540.5 | 276 |
| 2018 | -43 -0.77 % |
05-04-2024 11:15:00 Friday |
5597.75 5554.75 |
5604 | 5539.7 | 661 |
| 2019 | -4.25 -0.08 % |
05-04-2024 10:15:00 Friday |
5597.95 5593.7 |
5632.05 | 5588.4 | 713 |
| 2020 | -50.55 -0.89 % |
05-04-2024 09:15:00 Friday |
5653.75 5603.2 |
5655.6 | 5578.3 | 1726 |
| 2021 | -2.6 -0.05 % |
04-04-2024 15:15:00 Thursday |
5630.6 5628 |
5637.9 | 5606.05 | 679 |
| 2022 | -12.8 -0.23 % |
04-04-2024 14:15:00 Thursday |
5637.15 5624.35 |
5674.8 | 5615.8 | 655 |
| 2023 | -13.85 -0.24 % |
04-04-2024 13:15:00 Thursday |
5665.2 5651.35 |
5685.9 | 5644.95 | 775 |
| 2024 | 32.55 0.58 % |
04-04-2024 12:15:00 Thursday |
5639.35 5671.9 |
5692.95 | 5634.15 | 609 |
| 2025 | -25.75 -0.45 % |
04-04-2024 11:15:00 Thursday |
5665 5639.25 |
5665 | 5630.9 | 770 |
| 2026 | -22.9 -0.4 % |
04-04-2024 10:15:00 Thursday |
5684 5661.1 |
5713.4 | 5651.2 | 1615 |
| 2027 | 5.25 0.09 % |
04-04-2024 09:15:00 Thursday |
5674.95 5680.2 |
5772.6 | 5648.05 | 3990 |
| 2028 | -0.85 -0.02 % |
03-04-2024 15:15:00 Wednesday |
5644.4 5643.55 |
5655 | 5642.15 | 463 |
| 2029 | -15.15 -0.27 % |
03-04-2024 14:15:00 Wednesday |
5656.15 5641 |
5657.2 | 5631.6 | 506 |
| 2030 | 10.35 0.18 % |
03-04-2024 13:15:00 Wednesday |
5650 5660.35 |
5670.6 | 5646.25 | 872 |
| 2031 | 40.85 0.73 % |
03-04-2024 12:15:00 Wednesday |
5603.05 5643.9 |
5649.95 | 5600.5 | 851 |
| 2032 | 9.75 0.17 % |
03-04-2024 11:15:00 Wednesday |
5593.75 5603.5 |
5613 | 5565.6 | 519 |
| 2033 | -9.45 -0.17 % |
03-04-2024 10:15:00 Wednesday |
5590.8 5581.35 |
5604.55 | 5579.4 | 693 |
| 2034 | 41.4 0.75 % |
03-04-2024 09:15:00 Wednesday |
5549.6 5591 |
5615.95 | 5533.75 | 2295 |
| 2035 | 12.1 0.22 % |
02-04-2024 15:15:00 Tuesday |
5576.05 5588.15 |
5601 | 5565.9 | 586 |
| 2036 | 32.25 0.58 % |
02-04-2024 14:15:00 Tuesday |
5548.6 5580.85 |
5583.5 | 5538 | 478 |
| 2037 | 2.35 0.04 % |
02-04-2024 13:15:00 Tuesday |
5539.35 5541.7 |
5559.7 | 5530.8 | 333 |
| 2038 | -7.7 -0.14 % |
02-04-2024 12:15:00 Tuesday |
5554 5546.3 |
5564.1 | 5535.7 | 587 |
| 2039 | 42.85 0.78 % |
02-04-2024 11:15:00 Tuesday |
5511.15 5554 |
5556.15 | 5511.15 | 493 |
| 2040 | 22.1 0.4 % |
02-04-2024 10:15:00 Tuesday |
5482.9 5505 |
5518.5 | 5482.9 | 897 |
| 2041 | 7.75 0.14 % |
02-04-2024 09:15:00 Tuesday |
5481.15 5488.9 |
5508.15 | 5456.3 | 981 |
| 2042 | -7.55 -0.14 % |
01-04-2024 15:15:00 Monday |
5463.85 5456.3 |
5471.45 | 5445.95 | 1240 |
| 2043 | -40.25 -0.73 % |
01-04-2024 14:15:00 Monday |
5505.15 5464.9 |
5529 | 5463.5 | 2888 |
| 2044 | 38.7 0.71 % |
01-04-2024 13:15:00 Monday |
5464.9 5503.6 |
5507.95 | 5464.9 | 525 |
| 2045 | -10.5 -0.19 % |
01-04-2024 12:15:00 Monday |
5485.9 5475.4 |
5500.65 | 5443.95 | 1280 |
| 2046 | 0 0 % |
01-04-2024 11:15:00 Monday |
5490 5490 |
5507.95 | 5483.1 | 514 |
| 2047 | -28.65 -0.52 % |
01-04-2024 10:15:00 Monday |
5517.8 5489.15 |
5517.8 | 5477.2 | 1323 |
| 2048 | 131 2.43 % |
01-04-2024 09:15:00 Monday |
5384.25 5515.25 |
5519.6 | 5366.9 | 3160 |
| 2049 | -142 -2.64 % |
28-03-2024 15:15:00 Thursday |
5372 5230 |
5391.7 | 5230 | 446 |
| 2050 | -13.25 -0.25 % |
28-03-2024 14:15:00 Thursday |
5389.25 5376 |
5413.9 | 5366.85 | 2983 |
| 2051 | 6.8 0.13 % |
28-03-2024 13:15:00 Thursday |
5377.15 5383.95 |
5397.25 | 5370.9 | 1622 |
| 2052 | 29.8 0.56 % |
28-03-2024 12:15:00 Thursday |
5349 5378.8 |
5380 | 5346.5 | 744 |
| 2053 | 27 0.51 % |
28-03-2024 11:15:00 Thursday |
5324.5 5351.5 |
5374.95 | 5310.4 | 479 |
| 2054 | 73.95 1.41 % |
28-03-2024 10:15:00 Thursday |
5253.05 5327 |
5327.05 | 5238.95 | 950 |
| 2055 | -45.85 -0.87 % |
28-03-2024 09:15:00 Thursday |
5299.65 5253.8 |
5300 | 5249 | 877 |
| 2056 | -10.25 -0.19 % |
27-03-2024 15:15:00 Wednesday |
5295.45 5285.2 |
5299.85 | 5275 | 1625 |
| 2057 | -24.3 -0.46 % |
27-03-2024 14:15:00 Wednesday |
5323.85 5299.55 |
5323.85 | 5291.5 | 1343 |
| 2058 | 19.45 0.37 % |
27-03-2024 13:15:00 Wednesday |
5300.95 5320.4 |
5323.8 | 5286.75 | 1284 |
| 2059 | -18.6 -0.35 % |
27-03-2024 12:15:00 Wednesday |
5316 5297.4 |
5324.85 | 5293.4 | 1048 |
| 2060 | -23 -0.43 % |
27-03-2024 11:15:00 Wednesday |
5339 5316 |
5347.35 | 5315.05 | 1645 |
| 2061 | 35.8 0.67 % |
27-03-2024 10:15:00 Wednesday |
5308.35 5344.15 |
5360 | 5301.5 | 5130 |
| 2062 | 209.6 4.11 % |
27-03-2024 09:15:00 Wednesday |
5101.75 5311.35 |
5320.75 | 5101.75 | 9252 |
| 2063 | 16 0.31 % |
26-03-2024 15:15:00 Tuesday |
5094 5110 |
5110 | 5091.75 | 642 |
| 2064 | 3.8 0.07 % |
26-03-2024 14:15:00 Tuesday |
5093.2 5097 |
5105 | 5076 | 686 |
| 2065 | 24.5 0.48 % |
26-03-2024 13:15:00 Tuesday |
5061.95 5086.45 |
5108.45 | 5061.95 | 824 |
| 2066 | -2.85 -0.06 % |
26-03-2024 12:15:00 Tuesday |
5063.85 5061 |
5076 | 5061 | 337 |
| 2067 | -16.5 -0.32 % |
26-03-2024 11:15:00 Tuesday |
5081 5064.5 |
5094.5 | 5062.15 | 897 |
| 2068 | 39.6 0.78 % |
26-03-2024 10:15:00 Tuesday |
5046.4 5086 |
5089.7 | 5046.4 | 1478 |
| 2069 | 27.9 0.56 % |
26-03-2024 09:15:00 Tuesday |
5010.2 5038.1 |
5113 | 4964.6 | 2939 |
| 2070 | -19.55 -0.39 % |
22-03-2024 15:15:00 Friday |
4994.85 4975.3 |
4994.85 | 4975.3 | 454 |
| 2071 | 1.8 0.04 % |
22-03-2024 14:15:00 Friday |
4989 4990.8 |
4996.8 | 4961 | 1549 |
| 2072 | 13.9 0.28 % |
22-03-2024 13:15:00 Friday |
4973.75 4987.65 |
4992 | 4960.65 | 571 |
| 2073 | 51.85 1.05 % |
22-03-2024 12:15:00 Friday |
4921.7 4973.55 |
4996 | 4921.45 | 3393 |
| 2074 | -12.75 -0.26 % |
22-03-2024 11:15:00 Friday |
4939 4926.25 |
4941.8 | 4925.9 | 396 |
| 2075 | 55.6 1.14 % |
22-03-2024 10:15:00 Friday |
4877.15 4932.75 |
4932.75 | 4868 | 1684 |
| 2076 | -62.75 -1.27 % |
22-03-2024 09:15:00 Friday |
4944.95 4882.2 |
4944.95 | 4865.5 | 1423 |
| 2077 | -13.7 -0.28 % |
21-03-2024 15:15:00 Thursday |
4946.5 4932.8 |
4952.5 | 4925.95 | 444 |
| 2078 | 20.7 0.42 % |
21-03-2024 14:15:00 Thursday |
4930 4950.7 |
4954.5 | 4915.45 | 2795 |
| 2079 | 94 1.94 % |
21-03-2024 13:15:00 Thursday |
4834 4928 |
4932.35 | 4832.4 | 4230 |
| 2080 | -19.6 -0.4 % |
21-03-2024 12:15:00 Thursday |
4848.85 4829.25 |
4865 | 4815 | 238 |
| 2081 | 15.35 0.32 % |
21-03-2024 11:15:00 Thursday |
4834.85 4850.2 |
4865.45 | 4822.1 | 740 |
| 2082 | 25.1 0.52 % |
21-03-2024 10:15:00 Thursday |
4805.15 4830.25 |
4840 | 4780.75 | 1129 |
| 2083 | 94.15 2 % |
21-03-2024 09:15:00 Thursday |
4711.8 4805.95 |
4823.7 | 4711.8 | 1405 |
| 2084 | 15.05 0.32 % |
20-03-2024 15:15:00 Wednesday |
4711.95 4727 |
4727 | 4696.1 | 328 |
| 2085 | 25.45 0.54 % |
20-03-2024 14:15:00 Wednesday |
4686.65 4712.1 |
4723.35 | 4686.65 | 599 |
| 2086 | -20.4 -0.43 % |
20-03-2024 13:15:00 Wednesday |
4715 4694.6 |
4721.2 | 4691 | 233 |
| 2087 | 1 0.02 % |
20-03-2024 12:15:00 Wednesday |
4691.1 4692.1 |
4754.8 | 4679.05 | 1675 |
| 2088 | 44.9 0.97 % |
20-03-2024 11:15:00 Wednesday |
4646 4690.9 |
4691.25 | 4646 | 386 |
| 2089 | 78.4 1.71 % |
20-03-2024 10:15:00 Wednesday |
4572.2 4650.6 |
4661.2 | 4565.55 | 2507 |
| 2090 | -81.35 -1.74 % |
20-03-2024 09:15:00 Wednesday |
4662.25 4580.9 |
4664.45 | 4580 | 718 |
| 2091 | 25.75 0.56 % |
19-03-2024 15:15:00 Tuesday |
4639.25 4665 |
4665 | 4639.25 | 1107 |
| 2092 | 0.9 0.02 % |
19-03-2024 14:15:00 Tuesday |
4638.1 4639 |
4639 | 4605 | 4105 |
| 2093 | -12.8 -0.28 % |
19-03-2024 13:15:00 Tuesday |
4649.35 4636.55 |
4658.7 | 4635 | 853 |
| 2094 | -14.45 -0.31 % |
19-03-2024 12:15:00 Tuesday |
4669.85 4655.4 |
4677.45 | 4646.1 | 538 |
| 2095 | -22.65 -0.48 % |
19-03-2024 11:15:00 Tuesday |
4692.5 4669.85 |
4708 | 4660 | 641 |
| 2096 | -51.85 -1.09 % |
19-03-2024 10:15:00 Tuesday |
4745.4 4693.55 |
4745.4 | 4687.35 | 503 |
| 2097 | -104.45 -2.15 % |
19-03-2024 09:15:00 Tuesday |
4848.35 4743.9 |
4848.35 | 4734.75 | 1088 |
| 2098 | 1.65 0.03 % |
18-03-2024 15:15:00 Monday |
4838 4839.65 |
4842.1 | 4832.2 | 227 |
| 2099 | 11 0.23 % |
18-03-2024 14:15:00 Monday |
4827 4838 |
4838 | 4820.45 | 265 |
| 2100 | -1 -0.02 % |
18-03-2024 13:15:00 Monday |
4828.05 4827.05 |
4835 | 4818.55 | 194 |
| 2101 | 21.15 0.44 % |
18-03-2024 12:15:00 Monday |
4804.85 4826 |
4854.4 | 4803.05 | 1690 |
| 2102 | 41.55 0.87 % |
18-03-2024 11:15:00 Monday |
4763.3 4804.85 |
4804.85 | 4763.3 | 489 |
| 2103 | -8.75 -0.18 % |
18-03-2024 10:15:00 Monday |
4779 4770.25 |
4792.1 | 4770.15 | 419 |
| 2104 | 4.9 0.1 % |
18-03-2024 09:15:00 Monday |
4760.4 4765.3 |
4823.4 | 4756 | 1030 |
| 2105 | -14.65 -0.31 % |
15-03-2024 15:15:00 Friday |
4767.7 4753.05 |
4785.8 | 4753.05 | 491 |
| 2106 | 16.5 0.35 % |
15-03-2024 14:15:00 Friday |
4749.75 4766.25 |
4819.95 | 4744.6 | 1042 |
| 2107 | 49.75 1.06 % |
15-03-2024 13:15:00 Friday |
4704.05 4753.8 |
4766.35 | 4702 | 289 |
| 2108 | 3.45 0.07 % |
15-03-2024 12:15:00 Friday |
4713.3 4716.75 |
4717 | 4685 | 618 |
| 2109 | -11.9 -0.25 % |
15-03-2024 11:15:00 Friday |
4714.85 4702.95 |
4715.75 | 4700 | 337 |
| 2110 | -43.95 -0.92 % |
15-03-2024 10:15:00 Friday |
4752.2 4708.25 |
4757.8 | 4684.4 | 1356 |
| 2111 | -27.05 -0.57 % |
15-03-2024 09:15:00 Friday |
4779.3 4752.25 |
4779.3 | 4705 | 2830 |
| 2112 | 2.45 0.05 % |
14-03-2024 15:15:00 Thursday |
4777.4 4779.85 |
4786.3 | 4773.85 | 422 |
| 2113 | 43 0.91 % |
14-03-2024 14:15:00 Thursday |
4723.9 4766.9 |
4766.9 | 4723.35 | 333 |
| 2114 | -12.5 -0.26 % |
14-03-2024 13:15:00 Thursday |
4740.4 4727.9 |
4742.1 | 4726.9 | 119 |
| 2115 | -15.6 -0.33 % |
14-03-2024 12:15:00 Thursday |
4749.9 4734.3 |
4755.7 | 4723.25 | 305 |
| 2116 | -15.05 -0.32 % |
14-03-2024 11:15:00 Thursday |
4763.45 4748.4 |
4771.7 | 4748.4 | 264 |
| 2117 | -0.25 -0.01 % |
14-03-2024 10:15:00 Thursday |
4765.4 4765.15 |
4775 | 4756.55 | 400 |
| 2118 | 164.65 3.58 % |
14-03-2024 09:15:00 Thursday |
4600.05 4764.7 |
4771.8 | 4591.95 | 891 |
| 2119 | 7 0.15 % |
13-03-2024 15:15:00 Wednesday |
4638 4645 |
4655.25 | 4631.7 | 653 |
| 2120 | -21.95 -0.47 % |
13-03-2024 14:15:00 Wednesday |
4661 4639.05 |
4676.85 | 4611.9 | 2390 |
| 2121 | -33 -0.7 % |
13-03-2024 13:15:00 Wednesday |
4698 4665 |
4703 | 4657.15 | 670 |
| 2122 | 10 0.21 % |
13-03-2024 12:15:00 Wednesday |
4690 4700 |
4721.45 | 4651.25 | 943 |
| 2123 | -59.75 -1.26 % |
13-03-2024 11:15:00 Wednesday |
4753.1 4693.35 |
4762.3 | 4683.6 | 1465 |
| 2124 | -53.55 -1.11 % |
13-03-2024 10:15:00 Wednesday |
4810 4756.45 |
4820 | 4750 | 1582 |
| 2125 | 21.7 0.45 % |
13-03-2024 09:15:00 Wednesday |
4787.75 4809.45 |
4844.15 | 4752.75 | 3058 |
| 2126 | -1.6 -0.03 % |
12-03-2024 15:15:00 Tuesday |
4777.6 4776 |
4782.7 | 4773 | 1479 |
| 2127 | -47.25 -0.98 % |
12-03-2024 14:15:00 Tuesday |
4826.7 4779.45 |
4834.35 | 4771.65 | 3991 |
| 2128 | 73.65 1.55 % |
12-03-2024 13:15:00 Tuesday |
4750.65 4824.3 |
4825 | 4750.65 | 2299 |
| 2129 | 22.2 0.47 % |
12-03-2024 12:15:00 Tuesday |
4731.85 4754.05 |
4781.45 | 4731.85 | 779 |
| 2130 | -35.5 -0.74 % |
12-03-2024 11:15:00 Tuesday |
4776.2 4740.7 |
4776.2 | 4727.15 | 631 |
| 2131 | 24.65 0.52 % |
12-03-2024 10:15:00 Tuesday |
4764.35 4789 |
4791.8 | 4730 | 847 |
| 2132 | 5.85 0.12 % |
12-03-2024 09:15:00 Tuesday |
4749.95 4755.8 |
4808.2 | 4708.25 | 2404 |