| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
25-06-2025 10:15:00 |
404.8 403.15 |
405.65 402.75 |
8.3 (2.06%) |
Pass
Back Test
|
|
|
20-06-2025 09:15:00 |
384.5 385.75 |
386.4 381.75 |
-1.15 (-0.3%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -0.8 -0.2 % |
25-06-2025 11:15:00 |
403.1 402.3 |
404.1 402.3 |
| 1.75 0.43 % |
25-06-2025 12:15:00 |
402.6 404.35 |
404.9 402.25 |
| -0.5 -0.12 % |
25-06-2025 13:15:00 |
404.4 403.9 |
404.65 403.45 |
| -0.1 -0.02 % |
25-06-2025 14:15:00 |
403.3 403.2 |
403.85 403.2 |
| -0.45 -0.11 % |
25-06-2025 15:15:00 |
403.15 402.7 |
403.2 402.5 |
| 0.7 0.17 % |
26-06-2025 09:15:00 |
403.95 404.65 |
405.35 402.8 |
| 0.95 0.23 % |
26-06-2025 10:15:00 |
404.4 405.35 |
405.75 404.4 |
| -0.6 -0.15 % |
26-06-2025 11:15:00 |
403.5 402.9 |
403.5 402.9 |
| 0.2 0.05 % |
26-06-2025 12:15:00 |
402.45 402.65 |
402.65 402.2 |
| 0.15 0.04 % |
26-06-2025 13:15:00 |
402.25 402.4 |
402.75 402.25 |
| -0.3 -0.07 % |
26-06-2025 14:15:00 |
404.05 403.75 |
404.7 403.65 |
| -0.45 -0.11 % |
26-06-2025 15:15:00 |
405.75 405.3 |
406 405.3 |
| 2.65 0.65 % |
27-06-2025 09:15:00 |
406.5 409.15 |
411.45 406.4 |
| 0.35 0.09 % |
27-06-2025 10:15:00 |
409.15 409.5 |
409.55 409 |
| -0.1 -0.02 % |
27-06-2025 11:15:00 |
410.2 410.1 |
410.35 410.1 |
| -0.05 -0.01 % |
27-06-2025 12:15:00 |
409.75 409.7 |
409.9 409.45 |
| 0.2 0.05 % |
27-06-2025 13:15:00 |
408.5 408.7 |
408.8 408.45 |
| -0.1 -0.02 % |
27-06-2025 14:15:00 |
408.85 408.75 |
408.85 408.4 |
| 0.5 0.12 % |
27-06-2025 15:15:00 |
408.5 409 |
409.1 408.5 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -24.45 | Min | 329.7 329.7 |
332.35 | 326.25 | -24402 | |
| 28.7 | Max | 490.65 490.55 |
494.85 | 485.35 | 2452767 | |
| -0.1 | Avergae | 409.87 409.77 |
411.65 | 407.92 | 118902.81 | |
| 1 | 0.5 0.12 % |
27-06-2025 15:15:00 Friday |
408.5 409 |
409.1 | 408.5 | 2731 |
| 2 | -0.1 -0.02 % |
27-06-2025 14:15:00 Friday |
408.85 408.75 |
408.85 | 408.4 | 321 |
| 3 | 0.2 0.05 % |
27-06-2025 13:15:00 Friday |
408.5 408.7 |
408.8 | 408.45 | 1883 |
| 4 | -0.05 -0.01 % |
27-06-2025 12:15:00 Friday |
409.75 409.7 |
409.9 | 409.45 | 1618 |
| 5 | -0.1 -0.02 % |
27-06-2025 11:15:00 Friday |
410.2 410.1 |
410.35 | 410.1 | 659 |
| 6 | 0.35 0.09 % |
27-06-2025 10:15:00 Friday |
409.15 409.5 |
409.55 | 409 | 2349 |
| 7 | 2.65 0.65 % |
27-06-2025 09:15:00 Friday |
406.5 409.15 |
411.45 | 406.4 | 98075 |
| 8 | -0.45 -0.11 % |
26-06-2025 15:15:00 Thursday |
405.75 405.3 |
406 | 405.3 | 6849 |
| 9 | -0.3 -0.07 % |
26-06-2025 14:15:00 Thursday |
404.05 403.75 |
404.7 | 403.65 | 7239 |
| 10 | 0.15 0.04 % |
26-06-2025 13:15:00 Thursday |
402.25 402.4 |
402.75 | 402.25 | 482 |
| 11 | 0.2 0.05 % |
26-06-2025 12:15:00 Thursday |
402.45 402.65 |
402.65 | 402.2 | 741 |
| 12 | -0.6 -0.15 % |
26-06-2025 11:15:00 Thursday |
403.5 402.9 |
403.5 | 402.9 | 2387 |
| 13 | 0.95 0.23 % |
26-06-2025 10:15:00 Thursday |
404.4 405.35 |
405.75 | 404.4 | 6316 |
| 14 | 0.7 0.17 % |
26-06-2025 09:15:00 Thursday |
403.95 404.65 |
405.35 | 402.8 | 42739 |
| 15 | -0.45 -0.11 % |
25-06-2025 15:15:00 Wednesday |
403.15 402.7 |
403.2 | 402.5 | 15144 |
| 16 | -0.1 -0.02 % |
25-06-2025 14:15:00 Wednesday |
403.3 403.2 |
403.85 | 403.2 | 2399 |
| 17 | -0.5 -0.12 % |
25-06-2025 13:15:00 Wednesday |
404.4 403.9 |
404.65 | 403.45 | 16186 |
| 18 | 1.75 0.43 % |
25-06-2025 12:15:00 Wednesday |
402.6 404.35 |
404.9 | 402.25 | 55368 |
| 19 | -0.8 -0.2 % |
25-06-2025 11:15:00 Wednesday |
403.1 402.3 |
404.1 | 402.3 | 44669 |
| 20 | -1.65 -0.41 % |
25-06-2025 10:15:00 Wednesday |
404.8 403.15 |
405.65 | 402.75 | 112334 |
| 21 | 4.2 1.05 % |
25-06-2025 09:15:00 Wednesday |
400.45 404.65 |
405.2 | 398.55 | 211777 |
| 22 | 1.7 0.43 % |
24-06-2025 15:15:00 Tuesday |
397.55 399.25 |
399.25 | 397.45 | 11746 |
| 23 | -1.95 -0.49 % |
24-06-2025 14:15:00 Tuesday |
399.45 397.5 |
399.8 | 397.3 | 19080 |
| 24 | -3.3 -0.82 % |
24-06-2025 13:15:00 Tuesday |
402.45 399.15 |
403.2 | 398.8 | 35888 |
| 25 | 1.25 0.31 % |
24-06-2025 12:15:00 Tuesday |
401.2 402.45 |
403.65 | 400.15 | 44418 |
| 26 | 1 0.25 % |
24-06-2025 11:15:00 Tuesday |
400 401 |
401.35 | 399.7 | 25714 |
| 27 | 2.55 0.64 % |
24-06-2025 10:15:00 Tuesday |
397.2 399.75 |
400.85 | 397.2 | 30498 |
| 28 | 1.15 0.29 % |
24-06-2025 09:15:00 Tuesday |
395.95 397.1 |
398.85 | 394.95 | 58129 |
| 29 | -0.75 -0.19 % |
23-06-2025 15:15:00 Monday |
393.25 392.5 |
393.45 | 392.5 | 16779 |
| 30 | -0.6 -0.15 % |
23-06-2025 14:15:00 Monday |
393.9 393.3 |
394.35 | 392.5 | 17531 |
| 31 | 3.15 0.81 % |
23-06-2025 13:15:00 Monday |
390.75 393.9 |
394.55 | 390.7 | 28734 |
| 32 | -0.45 -0.12 % |
23-06-2025 12:15:00 Monday |
391.25 390.8 |
391.7 | 390 | 18850 |
| 33 | 0.55 0.14 % |
23-06-2025 11:15:00 Monday |
390.35 390.9 |
392.2 | 390 | 16707 |
| 34 | 1.5 0.39 % |
23-06-2025 10:15:00 Monday |
389 390.5 |
391.1 | 388.35 | 31870 |
| 35 | 3.35 0.87 % |
23-06-2025 09:15:00 Monday |
385.5 388.85 |
388.95 | 384.6 | 63001 |
| 36 | -1.6 -0.41 % |
20-06-2025 15:15:00 Friday |
389.9 388.3 |
391.5 | 388 | 21937 |
| 37 | 1.6 0.41 % |
20-06-2025 14:15:00 Friday |
388.1 389.7 |
390.5 | 388.1 | 43054 |
| 38 | -0.15 -0.04 % |
20-06-2025 13:15:00 Friday |
388.2 388.05 |
389.45 | 387.95 | 17241 |
| 39 | -2.8 -0.72 % |
20-06-2025 12:15:00 Friday |
391.1 388.3 |
391.1 | 388.1 | 18338 |
| 40 | -0.2 -0.05 % |
20-06-2025 11:15:00 Friday |
390.9 390.7 |
392.5 | 390.3 | 20336 |
| 41 | 5.1 1.32 % |
20-06-2025 10:15:00 Friday |
385.9 391 |
391 | 385.75 | 52896 |
| 42 | 1.25 0.33 % |
20-06-2025 09:15:00 Friday |
384.5 385.75 |
386.4 | 381.75 | 55735 |
| 43 | -1 -0.26 % |
19-06-2025 15:15:00 Thursday |
385 384 |
385 | 383.35 | 20109 |
| 44 | -1.45 -0.38 % |
19-06-2025 14:15:00 Thursday |
386.45 385 |
387.8 | 384.7 | 20912 |
| 45 | 1.1 0.29 % |
19-06-2025 13:15:00 Thursday |
385.35 386.45 |
386.45 | 384.15 | 25489 |
| 46 | -2.95 -0.76 % |
19-06-2025 12:15:00 Thursday |
388.3 385.35 |
388.3 | 385.1 | 23695 |
| 47 | -1.7 -0.44 % |
19-06-2025 11:15:00 Thursday |
390 388.3 |
390.25 | 388 | 30108 |
| 48 | -1.5 -0.38 % |
19-06-2025 10:15:00 Thursday |
391.4 389.9 |
391.65 | 389.05 | 32884 |
| 49 | -0.45 -0.11 % |
19-06-2025 09:15:00 Thursday |
392.05 391.6 |
394 | 391.1 | 49043 |
| 50 | -0.9 -0.23 % |
18-06-2025 15:15:00 Wednesday |
393.4 392.5 |
393.7 | 392.25 | 17013 |
| 51 | 1.35 0.34 % |
18-06-2025 14:15:00 Wednesday |
392.2 393.55 |
394.25 | 391.1 | 47022 |
| 52 | 0.15 0.04 % |
18-06-2025 13:15:00 Wednesday |
392.25 392.4 |
393.8 | 391.8 | 26322 |
| 53 | -1.15 -0.29 % |
18-06-2025 12:15:00 Wednesday |
393.3 392.15 |
393.55 | 390.7 | 30792 |
| 54 | -1.2 -0.3 % |
18-06-2025 11:15:00 Wednesday |
394.65 393.45 |
394.65 | 392.15 | 21322 |
| 55 | -1.75 -0.44 % |
18-06-2025 10:15:00 Wednesday |
396.5 394.75 |
396.7 | 393.65 | 16214 |
| 56 | 0.7 0.18 % |
18-06-2025 09:15:00 Wednesday |
396 396.7 |
398 | 393.7 | 51477 |
| 57 | -1 -0.25 % |
17-06-2025 15:15:00 Tuesday |
396.6 395.6 |
396.6 | 395.3 | 23870 |
| 58 | -0.3 -0.08 % |
17-06-2025 14:15:00 Tuesday |
396.65 396.35 |
396.9 | 395 | 66438 |
| 59 | -0.25 -0.06 % |
17-06-2025 13:15:00 Tuesday |
396.85 396.6 |
397.6 | 396.2 | 49560 |
| 60 | -1.1 -0.28 % |
17-06-2025 12:15:00 Tuesday |
398 396.9 |
398.65 | 396.05 | 38991 |
| 61 | -0.3 -0.08 % |
17-06-2025 11:15:00 Tuesday |
398.8 398.5 |
399.15 | 398.4 | 2300 |
| 62 | 0.45 0.11 % |
17-06-2025 10:15:00 Tuesday |
400.2 400.65 |
400.85 | 400 | 3234 |
| 63 | 2.05 0.51 % |
17-06-2025 09:15:00 Tuesday |
398.3 400.35 |
402.55 | 398.3 | 148858 |
| 64 | -0.15 -0.04 % |
16-06-2025 15:15:00 Monday |
399.9 399.75 |
400 | 399.5 | 11689 |
| 65 | -0.15 -0.04 % |
16-06-2025 14:15:00 Monday |
400.8 400.65 |
400.9 | 400.5 | 2283 |
| 66 | -0.45 -0.11 % |
16-06-2025 13:15:00 Monday |
399.6 399.15 |
399.6 | 399.05 | 3425 |
| 67 | -0.4 -0.1 % |
16-06-2025 12:15:00 Monday |
398 397.6 |
398.1 | 397.6 | 1415 |
| 68 | -0.1 -0.03 % |
16-06-2025 11:15:00 Monday |
397.5 397.4 |
397.65 | 397.05 | 2758 |
| 69 | 1.65 0.42 % |
16-06-2025 10:15:00 Monday |
393.8 395.45 |
395.5 | 393.75 | 18868 |
| 70 | -2.05 -0.52 % |
16-06-2025 09:15:00 Monday |
395.8 393.75 |
398.65 | 391.15 | 215960 |
| 71 | 0.2 0.05 % |
13-06-2025 15:15:00 Friday |
397.8 398 |
398.55 | 397 | 13936 |
| 72 | 1.8 0.45 % |
13-06-2025 14:15:00 Friday |
395.9 397.7 |
397.7 | 394.25 | 23983 |
| 73 | 0.5 0.13 % |
13-06-2025 13:15:00 Friday |
395.3 395.8 |
396.95 | 395.05 | 15100 |
| 74 | -1.6 -0.4 % |
13-06-2025 12:15:00 Friday |
396.8 395.2 |
397.15 | 394.45 | 18611 |
| 75 | 0.6 0.15 % |
13-06-2025 11:15:00 Friday |
396.15 396.75 |
397.85 | 395.9 | 16035 |
| 76 | -2.45 -0.62 % |
13-06-2025 10:15:00 Friday |
398.3 395.85 |
399.45 | 395.85 | 33119 |
| 77 | 4.7 1.19 % |
13-06-2025 09:15:00 Friday |
393.65 398.35 |
398.5 | 393.65 | 94124 |
| 78 | -1.2 -0.3 % |
12-06-2025 15:15:00 Thursday |
402.3 401.1 |
402.3 | 400.5 | 16741 |
| 79 | 0.5 0.12 % |
12-06-2025 14:15:00 Thursday |
401.7 402.2 |
403.55 | 401.3 | 33941 |
| 80 | -5.4 -1.33 % |
12-06-2025 13:15:00 Thursday |
406.95 401.55 |
406.95 | 401.25 | 53418 |
| 81 | -0.05 -0.01 % |
12-06-2025 12:15:00 Thursday |
407 406.95 |
408.2 | 405.75 | 18448 |
| 82 | -3 -0.73 % |
12-06-2025 11:15:00 Thursday |
410.3 407.3 |
411 | 406.4 | 46889 |
| 83 | -0.05 -0.01 % |
12-06-2025 10:15:00 Thursday |
410.45 410.4 |
412 | 410 | 31451 |
| 84 | -1.75 -0.42 % |
12-06-2025 09:15:00 Thursday |
411.9 410.15 |
412.5 | 409.15 | 98241 |
| 85 | -0.5 -0.12 % |
11-06-2025 15:15:00 Wednesday |
412.35 411.85 |
412.35 | 411.5 | 9453 |
| 86 | 0.2 0.05 % |
11-06-2025 14:15:00 Wednesday |
411 411.2 |
411.5 | 410.6 | 7106 |
| 87 | -0.25 -0.06 % |
11-06-2025 13:15:00 Wednesday |
414.45 414.2 |
414.5 | 414.2 | 2868 |
| 88 | -0.4 -0.1 % |
11-06-2025 12:15:00 Wednesday |
415.75 415.35 |
415.95 | 415.35 | 3692 |
| 89 | 1.3 0.31 % |
11-06-2025 11:15:00 Wednesday |
414.45 415.75 |
416.7 | 414.2 | 114591 |
| 90 | 0.15 0.04 % |
11-06-2025 10:15:00 Wednesday |
414.2 414.35 |
414.8 | 414.1 | 3237 |
| 91 | 0 0 % |
11-06-2025 09:15:00 Wednesday |
414.45 414.45 |
416 | 412.9 | 217750 |
| 92 | 1.2 0.29 % |
10-06-2025 15:15:00 Tuesday |
412.8 414 |
414 | 412.75 | 21186 |
| 93 | -1.3 -0.31 % |
10-06-2025 14:15:00 Tuesday |
414.1 412.8 |
414.3 | 412.8 | 21338 |
| 94 | 2.6 0.63 % |
10-06-2025 13:15:00 Tuesday |
411.75 414.35 |
416.15 | 410.25 | 478788 |
| 95 | -0.1 -0.02 % |
10-06-2025 12:15:00 Tuesday |
407.1 407 |
407.35 | 406.75 | 12202 |
| 96 | -0.35 -0.09 % |
10-06-2025 11:15:00 Tuesday |
408.5 408.15 |
408.5 | 407.95 | 2891 |
| 97 | 0.3 0.07 % |
10-06-2025 10:15:00 Tuesday |
407.65 407.95 |
408.3 | 407.65 | 17866 |
| 98 | -0.4 -0.1 % |
10-06-2025 09:15:00 Tuesday |
408.05 407.65 |
410 | 406.8 | 239080 |
| 99 | -0.15 -0.04 % |
09-06-2025 15:15:00 Monday |
406.15 406 |
406.5 | 405.7 | 26365 |
| 100 | 0.3 0.07 % |
09-06-2025 14:15:00 Monday |
406 406.3 |
407.55 | 405.55 | 32329 |
| 101 | -0.1 -0.02 % |
09-06-2025 13:15:00 Monday |
404.05 403.95 |
404.15 | 403.9 | 2882 |
| 102 | -0.2 -0.05 % |
09-06-2025 12:15:00 Monday |
404.05 403.85 |
404.3 | 403.8 | 3878 |
| 103 | 1.45 0.36 % |
09-06-2025 11:15:00 Monday |
402.45 403.9 |
404.95 | 401.9 | 39928 |
| 104 | -0.65 -0.16 % |
09-06-2025 10:15:00 Monday |
403.2 402.55 |
403.2 | 402.55 | 290 |
| 105 | 3.45 0.86 % |
09-06-2025 09:15:00 Monday |
399.75 403.2 |
403.75 | 399.75 | 68880 |
| 106 | 0.25 0.06 % |
06-06-2025 15:15:00 Friday |
399.55 399.8 |
399.85 | 399 | 7954 |
| 107 | 0.75 0.19 % |
06-06-2025 14:15:00 Friday |
400 400.75 |
400.75 | 400 | 2759 |
| 108 | -0.3 -0.08 % |
06-06-2025 13:15:00 Friday |
398.45 398.15 |
398.55 | 398.15 | 2211 |
| 109 | -0.15 -0.04 % |
06-06-2025 12:15:00 Friday |
397.4 397.25 |
397.4 | 396.95 | 15218 |
| 110 | 0 0 % |
06-06-2025 11:15:00 Friday |
397.45 397.45 |
397.5 | 397.1 | 977 |
| 111 | -0.35 -0.09 % |
06-06-2025 10:15:00 Friday |
394.2 393.85 |
394.2 | 393.35 | 664 |
| 112 | 0.5 0.13 % |
06-06-2025 09:15:00 Friday |
393.4 393.9 |
395.5 | 392.5 | 47708 |
| 113 | 0.3 0.08 % |
05-06-2025 15:15:00 Thursday |
393.2 393.5 |
393.55 | 393 | 5670 |
| 114 | -0.3 -0.08 % |
05-06-2025 14:15:00 Thursday |
393.4 393.1 |
393.4 | 392.9 | 1130 |
| 115 | 0.05 0.01 % |
05-06-2025 13:15:00 Thursday |
395.8 395.85 |
395.9 | 395.7 | 415 |
| 116 | 0 0 % |
05-06-2025 12:15:00 Thursday |
396.6 396.6 |
396.65 | 396.45 | 1044 |
| 117 | 0.05 0.01 % |
05-06-2025 11:15:00 Thursday |
394.45 394.5 |
395.1 | 394.3 | 3462 |
| 118 | -0.4 -0.1 % |
05-06-2025 10:15:00 Thursday |
395.05 394.65 |
395.25 | 394.6 | 514 |
| 119 | 1.75 0.44 % |
05-06-2025 09:15:00 Thursday |
393.35 395.1 |
396.8 | 393.2 | 41289 |
| 120 | 0.5 0.13 % |
04-06-2025 15:15:00 Wednesday |
393.5 394 |
394 | 393.25 | 11778 |
| 121 | 0.15 0.04 % |
04-06-2025 14:15:00 Wednesday |
393.5 393.65 |
393.7 | 393.2 | 1615 |
| 122 | 0.1 0.03 % |
04-06-2025 13:15:00 Wednesday |
392.45 392.55 |
392.75 | 392.3 | 1024 |
| 123 | 0.2 0.05 % |
04-06-2025 12:15:00 Wednesday |
391.3 391.5 |
391.5 | 391 | 2487 |
| 124 | -0.15 -0.04 % |
04-06-2025 11:15:00 Wednesday |
391 390.85 |
391.2 | 390.6 | 2201 |
| 125 | -0.7 -0.18 % |
04-06-2025 10:15:00 Wednesday |
392.7 392 |
393.25 | 392 | 17542 |
| 126 | 1.65 0.42 % |
04-06-2025 09:15:00 Wednesday |
390.95 392.6 |
393.8 | 389.1 | 148067 |
| 127 | -0.05 -0.01 % |
03-06-2025 15:15:00 Tuesday |
391.55 391.5 |
391.7 | 391.15 | 20363 |
| 128 | -0.25 -0.06 % |
03-06-2025 14:15:00 Tuesday |
392.1 391.85 |
392.3 | 391.85 | 1153 |
| 129 | -0.4 -0.1 % |
03-06-2025 13:15:00 Tuesday |
392.55 392.15 |
392.6 | 392 | 882 |
| 130 | -0.5 -0.13 % |
03-06-2025 12:15:00 Tuesday |
392.95 392.45 |
392.95 | 392.15 | 2211 |
| 131 | 0.6 0.15 % |
03-06-2025 11:15:00 Tuesday |
392.6 393.2 |
393.2 | 392 | 9798 |
| 132 | 0.5 0.13 % |
03-06-2025 10:15:00 Tuesday |
395.5 396 |
396 | 395 | 3410 |
| 133 | -1.65 -0.42 % |
03-06-2025 09:15:00 Tuesday |
396.85 395.2 |
399.25 | 394.15 | 147242 |
| 134 | 0.2 0.05 % |
02-06-2025 15:15:00 Monday |
397.2 397.4 |
397.4 | 397 | 875 |
| 135 | 0.25 0.06 % |
02-06-2025 14:15:00 Monday |
396.4 396.65 |
396.7 | 396.4 | 1792 |
| 136 | -0.15 -0.04 % |
02-06-2025 13:15:00 Monday |
396.4 396.25 |
396.45 | 396.2 | 218 |
| 137 | -0.05 -0.01 % |
02-06-2025 12:15:00 Monday |
392.8 392.75 |
393.1 | 392.75 | 1003 |
| 138 | 0.05 0.01 % |
02-06-2025 11:15:00 Monday |
392.85 392.9 |
393 | 392.7 | 630 |
| 139 | -0.65 -0.16 % |
02-06-2025 10:15:00 Monday |
394.15 393.5 |
394.15 | 393.35 | 616 |
| 140 | 1.45 0.37 % |
02-06-2025 09:15:00 Monday |
392.7 394.15 |
395.8 | 390.75 | 57502 |
| 141 | 0.1 0.03 % |
30-05-2025 15:15:00 Friday |
392.4 392.5 |
392.65 | 392.1 | 11231 |
| 142 | 0.4 0.1 % |
30-05-2025 14:15:00 Friday |
393 393.4 |
393.4 | 393 | 1128 |
| 143 | -0.2 -0.05 % |
30-05-2025 13:15:00 Friday |
392.1 391.9 |
392.25 | 391.9 | 1481 |
| 144 | 0.2 0.05 % |
30-05-2025 12:15:00 Friday |
392.05 392.25 |
392.25 | 391.85 | 930 |
| 145 | -0.25 -0.06 % |
30-05-2025 11:15:00 Friday |
392.7 392.45 |
392.9 | 392.35 | 865 |
| 146 | -0.4 -0.1 % |
30-05-2025 10:15:00 Friday |
394.1 393.7 |
394.15 | 392.8 | 10485 |
| 147 | -1.85 -0.47 % |
30-05-2025 09:15:00 Friday |
396.1 394.25 |
399.8 | 393.5 | 79001 |
| 148 | -0.55 -0.14 % |
29-05-2025 15:15:00 Thursday |
397.75 397.2 |
397.95 | 396.7 | 5755 |
| 149 | 0.2 0.05 % |
29-05-2025 14:15:00 Thursday |
395.55 395.75 |
395.8 | 395.35 | 1847 |
| 150 | -0.5 -0.13 % |
29-05-2025 13:15:00 Thursday |
397.5 397 |
397.5 | 397 | 708 |
| 151 | 0.2 0.05 % |
29-05-2025 12:15:00 Thursday |
397 397.2 |
397.4 | 396.8 | 1505 |
| 152 | 0.05 0.01 % |
29-05-2025 11:15:00 Thursday |
396.4 396.45 |
396.7 | 396.15 | 611 |
| 153 | -0.25 -0.06 % |
29-05-2025 10:15:00 Thursday |
396.6 396.35 |
396.6 | 396.15 | 3797 |
| 154 | 0.05 0.01 % |
29-05-2025 09:15:00 Thursday |
396.55 396.6 |
399.35 | 395.05 | 129856 |
| 155 | -0.45 -0.11 % |
28-05-2025 15:15:00 Wednesday |
396.65 396.2 |
396.65 | 396.15 | 10730 |
| 156 | -0.05 -0.01 % |
28-05-2025 14:15:00 Wednesday |
397.55 397.5 |
397.6 | 397.25 | 1840 |
| 157 | -0.45 -0.11 % |
28-05-2025 13:15:00 Wednesday |
399.45 399 |
399.45 | 398.9 | 1298 |
| 158 | -0.9 -0.23 % |
28-05-2025 12:15:00 Wednesday |
399.65 398.75 |
399.65 | 398.7 | 1902 |
| 159 | 0.5 0.12 % |
28-05-2025 11:15:00 Wednesday |
402.5 403 |
403.15 | 402.5 | 1435 |
| 160 | 0 0 % |
28-05-2025 10:15:00 Wednesday |
403.8 403.8 |
404.15 | 403.25 | 5285 |
| 161 | 1.4 0.35 % |
28-05-2025 09:15:00 Wednesday |
402.15 403.55 |
404.5 | 400.75 | 31380 |
| 162 | 0.25 0.06 % |
27-05-2025 15:15:00 Tuesday |
402.1 402.35 |
402.9 | 401.8 | 7544 |
| 163 | 2.15 0.54 % |
27-05-2025 14:15:00 Tuesday |
400.2 402.35 |
402.5 | 399.25 | 7872 |
| 164 | -1.35 -0.34 % |
27-05-2025 13:15:00 Tuesday |
401.6 400.25 |
402.5 | 399.8 | 14473 |
| 165 | -1.7 -0.42 % |
27-05-2025 12:15:00 Tuesday |
403.3 401.6 |
403.8 | 401.6 | 30132 |
| 166 | 0.7 0.17 % |
27-05-2025 11:15:00 Tuesday |
402.2 402.9 |
403.75 | 401.8 | 13145 |
| 167 | 1.8 0.45 % |
27-05-2025 10:15:00 Tuesday |
400.3 402.1 |
402.1 | 399.5 | 20155 |
| 168 | -2.75 -0.68 % |
27-05-2025 09:15:00 Tuesday |
403.05 400.3 |
403.2 | 398.5 | 42936 |
| 169 | -0.5 -0.12 % |
26-05-2025 15:15:00 Monday |
402.9 402.4 |
402.9 | 402 | 15717 |
| 170 | 0.15 0.04 % |
26-05-2025 14:15:00 Monday |
402.5 402.65 |
403.65 | 401.2 | 20498 |
| 171 | 0.55 0.14 % |
26-05-2025 13:15:00 Monday |
401.85 402.4 |
402.75 | 401.6 | 34298 |
| 172 | -0.8 -0.2 % |
26-05-2025 12:15:00 Monday |
402.55 401.75 |
402.6 | 401.5 | 18103 |
| 173 | -0.5 -0.12 % |
26-05-2025 11:15:00 Monday |
402.8 402.3 |
403.05 | 401.1 | 19014 |
| 174 | -2.25 -0.56 % |
26-05-2025 10:15:00 Monday |
404.8 402.55 |
405.4 | 400.85 | 91673 |
| 175 | 1.85 0.46 % |
26-05-2025 09:15:00 Monday |
402.95 404.8 |
405.95 | 401.95 | 100441 |
| 176 | 0.25 0.06 % |
23-05-2025 15:15:00 Friday |
401.75 402 |
402.55 | 401.5 | 43192 |
| 177 | 0 0 % |
23-05-2025 14:15:00 Friday |
401.6 401.6 |
401.95 | 400.25 | 51266 |
| 178 | 0.35 0.09 % |
23-05-2025 13:15:00 Friday |
401.2 401.55 |
401.95 | 400.7 | 49943 |
| 179 | 2 0.5 % |
23-05-2025 12:15:00 Friday |
399.25 401.25 |
402.6 | 398.55 | 106272 |
| 180 | 2 0.5 % |
23-05-2025 11:15:00 Friday |
397 399 |
399.7 | 396.55 | 85816 |
| 181 | 1.85 0.47 % |
23-05-2025 10:15:00 Friday |
395.15 397 |
397.3 | 393.55 | 89877 |
| 182 | -0.45 -0.11 % |
23-05-2025 09:15:00 Friday |
395.75 395.3 |
398 | 394.1 | 131640 |
| 183 | 1.2 0.3 % |
22-05-2025 15:15:00 Thursday |
395.3 396.5 |
396.5 | 395.2 | 17401 |
| 184 | 1.95 0.5 % |
22-05-2025 14:15:00 Thursday |
393.3 395.25 |
395.8 | 392.1 | 25968 |
| 185 | -4.4 -1.11 % |
22-05-2025 13:15:00 Thursday |
397.7 393.3 |
398.25 | 389.65 | 72268 |
| 186 | -1.5 -0.38 % |
22-05-2025 12:15:00 Thursday |
399.05 397.55 |
399.4 | 397.3 | 17926 |
| 187 | 0.85 0.21 % |
22-05-2025 11:15:00 Thursday |
398.5 399.35 |
400.1 | 397.85 | 12792 |
| 188 | -0.55 -0.14 % |
22-05-2025 10:15:00 Thursday |
399.3 398.75 |
399.75 | 398.4 | 19233 |
| 189 | 1 0.25 % |
22-05-2025 09:15:00 Thursday |
398 399 |
402.6 | 397.5 | 76965 |
| 190 | 0.1 0.02 % |
21-05-2025 15:15:00 Wednesday |
401.7 401.8 |
402.45 | 401.55 | 30568 |
| 191 | 1.2 0.3 % |
21-05-2025 14:15:00 Wednesday |
400.35 401.55 |
402.25 | 399.8 | 47957 |
| 192 | 0.25 0.06 % |
21-05-2025 13:15:00 Wednesday |
400.15 400.4 |
401.25 | 399.5 | 31510 |
| 193 | 1.8 0.45 % |
21-05-2025 12:15:00 Wednesday |
398.25 400.05 |
400.35 | 397.05 | 48011 |
| 194 | -3.8 -0.95 % |
21-05-2025 11:15:00 Wednesday |
401.9 398.1 |
402.5 | 398.05 | 69068 |
| 195 | 0.05 0.01 % |
21-05-2025 10:15:00 Wednesday |
401.7 401.75 |
402.85 | 400.95 | 65420 |
| 196 | 2.05 0.51 % |
21-05-2025 09:15:00 Wednesday |
399.6 401.65 |
401.75 | 396.1 | 179589 |
| 197 | -0.4 -0.1 % |
20-05-2025 15:15:00 Tuesday |
399.75 399.35 |
399.75 | 398.3 | 20716 |
| 198 | -0.7 -0.17 % |
20-05-2025 14:15:00 Tuesday |
400.25 399.55 |
401.15 | 398.45 | 35055 |
| 199 | -2.7 -0.67 % |
20-05-2025 13:15:00 Tuesday |
403.5 400.8 |
403.95 | 400.3 | 24184 |
| 200 | -1.1 -0.27 % |
20-05-2025 12:15:00 Tuesday |
404.85 403.75 |
405.1 | 402.65 | 24443 |
| 201 | -0.7 -0.17 % |
20-05-2025 11:15:00 Tuesday |
405.35 404.65 |
405.6 | 403.85 | 26188 |
| 202 | 0 0 % |
20-05-2025 10:15:00 Tuesday |
405.5 405.5 |
406.75 | 404.65 | 14387 |
| 203 | -2.5 -0.61 % |
20-05-2025 09:15:00 Tuesday |
408 405.5 |
408.7 | 403.1 | 135528 |
| 204 | 0.05 0.01 % |
19-05-2025 15:15:00 Monday |
408.15 408.2 |
408.35 | 407.8 | 5202 |
| 205 | 0.65 0.16 % |
19-05-2025 14:15:00 Monday |
408.55 409.2 |
409.3 | 408.55 | 2205 |
| 206 | -0.45 -0.11 % |
19-05-2025 13:15:00 Monday |
410.85 410.4 |
410.85 | 410.15 | 2397 |
| 207 | 0.2 0.05 % |
19-05-2025 12:15:00 Monday |
410.5 410.7 |
410.7 | 410.05 | 5336 |
| 208 | 0.35 0.09 % |
19-05-2025 11:15:00 Monday |
410.65 411 |
411.05 | 410.5 | 763 |
| 209 | -0.55 -0.13 % |
19-05-2025 10:15:00 Monday |
410.85 410.3 |
411.7 | 410 | 52200 |
| 210 | 2.35 0.58 % |
19-05-2025 09:15:00 Monday |
408.5 410.85 |
412 | 407 | 211432 |
| 211 | -0.45 -0.11 % |
16-05-2025 15:15:00 Friday |
406.1 405.65 |
406.4 | 404.65 | 68029 |
| 212 | -0.3 -0.07 % |
16-05-2025 14:15:00 Friday |
406.4 406.1 |
406.6 | 404.55 | 123036 |
| 213 | 0.05 0.01 % |
16-05-2025 13:15:00 Friday |
406.35 406.4 |
407.25 | 405.5 | 85173 |
| 214 | -0.5 -0.12 % |
16-05-2025 12:15:00 Friday |
406.6 406.1 |
407.55 | 406.05 | 77082 |
| 215 | -1.4 -0.34 % |
16-05-2025 11:15:00 Friday |
408 406.6 |
408.3 | 406.5 | 95440 |
| 216 | 2.3 0.57 % |
16-05-2025 10:15:00 Friday |
405.55 407.85 |
409.45 | 405.55 | 286208 |
| 217 | 9.15 2.31 % |
16-05-2025 09:15:00 Friday |
396.4 405.55 |
409.45 | 396.4 | 839837 |
| 218 | -0.35 -0.09 % |
15-05-2025 15:15:00 Thursday |
397.95 397.6 |
398.2 | 397.3 | 64258 |
| 219 | 1.4 0.35 % |
15-05-2025 14:15:00 Thursday |
396.75 398.15 |
400.5 | 396.5 | 248070 |
| 220 | -0.15 -0.04 % |
15-05-2025 13:15:00 Thursday |
397 396.85 |
397.75 | 396 | 160337 |
| 221 | 1.5 0.38 % |
15-05-2025 12:15:00 Thursday |
395.5 397 |
397.1 | 395.1 | 88146 |
| 222 | 0.3 0.08 % |
15-05-2025 11:15:00 Thursday |
395 395.3 |
396.5 | 395 | 63831 |
| 223 | -1.6 -0.4 % |
15-05-2025 10:15:00 Thursday |
396.5 394.9 |
397.8 | 394.6 | 136573 |
| 224 | -8.05 -1.99 % |
15-05-2025 09:15:00 Thursday |
404.55 396.5 |
404.55 | 392.65 | 673549 |
| 225 | 1.35 0.34 % |
14-05-2025 15:15:00 Wednesday |
396.95 398.3 |
398.7 | 396.35 | 32465 |
| 226 | 2.05 0.52 % |
14-05-2025 14:15:00 Wednesday |
394.95 397 |
397 | 394.2 | 46590 |
| 227 | 1.3 0.33 % |
14-05-2025 13:15:00 Wednesday |
393.4 394.7 |
395.8 | 392.8 | 33085 |
| 228 | -0.05 -0.01 % |
14-05-2025 12:15:00 Wednesday |
393.6 393.55 |
394 | 390.9 | 152054 |
| 229 | 0.05 0.01 % |
14-05-2025 11:15:00 Wednesday |
393.8 393.85 |
394.85 | 391.6 | 32024 |
| 230 | 0.5 0.13 % |
14-05-2025 10:15:00 Wednesday |
393.5 394 |
396.2 | 393.25 | 43196 |
| 231 | 3.45 0.88 % |
14-05-2025 09:15:00 Wednesday |
390.05 393.5 |
395.8 | 390.05 | 97077 |
| 232 | 1.45 0.37 % |
13-05-2025 15:15:00 Tuesday |
388.75 390.2 |
390.3 | 388.6 | 25181 |
| 233 | -0.15 -0.04 % |
13-05-2025 14:15:00 Tuesday |
389 388.85 |
390.15 | 388.1 | 59563 |
| 234 | -1.75 -0.45 % |
13-05-2025 13:15:00 Tuesday |
390.8 389.05 |
390.85 | 388.7 | 47729 |
| 235 | -2.65 -0.67 % |
13-05-2025 12:15:00 Tuesday |
393.15 390.5 |
393.5 | 390.15 | 53591 |
| 236 | -0.25 -0.06 % |
13-05-2025 11:15:00 Tuesday |
393.4 393.15 |
394.3 | 392.2 | 154777 |
| 237 | -1.45 -0.37 % |
13-05-2025 10:15:00 Tuesday |
394.55 393.1 |
395.4 | 393.1 | 99596 |
| 238 | 2.85 0.73 % |
13-05-2025 09:15:00 Tuesday |
391.65 394.5 |
395.7 | 391.55 | 209712 |
| 239 | 1.8 0.46 % |
12-05-2025 15:15:00 Monday |
390.5 392.3 |
392.85 | 390.2 | 106040 |
| 240 | 1.65 0.42 % |
12-05-2025 14:15:00 Monday |
388.85 390.5 |
390.75 | 388.8 | 106230 |
| 241 | 0.55 0.14 % |
12-05-2025 13:15:00 Monday |
388.3 388.85 |
389.35 | 388.2 | 46857 |
| 242 | -0.75 -0.19 % |
12-05-2025 12:15:00 Monday |
389 388.25 |
389.6 | 387.95 | 49507 |
| 243 | -0.75 -0.19 % |
12-05-2025 11:15:00 Monday |
389.55 388.8 |
390.3 | 387.9 | 93156 |
| 244 | 1.2 0.31 % |
12-05-2025 10:15:00 Monday |
387.85 389.05 |
389.95 | 387.85 | 98546 |
| 245 | 8.9 2.35 % |
12-05-2025 09:15:00 Monday |
379.25 388.15 |
391.4 | 378.7 | 472508 |
| 246 | 0.8 0.22 % |
09-05-2025 15:15:00 Friday |
370.6 371.4 |
371.9 | 370.5 | 20433 |
| 247 | 1.7 0.46 % |
09-05-2025 14:15:00 Friday |
368.9 370.6 |
371.4 | 367.8 | 23956 |
| 248 | 3.1 0.85 % |
09-05-2025 13:15:00 Friday |
365.9 369 |
369.2 | 365 | 18472 |
| 249 | -0.25 -0.07 % |
09-05-2025 12:15:00 Friday |
366.25 366 |
366.5 | 364.6 | 11703 |
| 250 | 1.25 0.34 % |
09-05-2025 11:15:00 Friday |
364.55 365.8 |
366.95 | 364 | 13397 |
| 251 | -1.15 -0.31 % |
09-05-2025 10:15:00 Friday |
365.75 364.6 |
366.2 | 362.5 | 27133 |
| 252 | 8.2 2.29 % |
09-05-2025 09:15:00 Friday |
357.55 365.75 |
368 | 357.55 | 163708 |
| 253 | -2.7 -0.73 % |
08-05-2025 15:15:00 Thursday |
371.35 368.65 |
371.5 | 368 | 48056 |
| 254 | -1.45 -0.39 % |
08-05-2025 14:15:00 Thursday |
372.55 371.1 |
374.95 | 370.1 | 53142 |
| 255 | -4.25 -1.13 % |
08-05-2025 13:15:00 Thursday |
377.45 373.2 |
377.9 | 373 | 40977 |
| 256 | -2.7 -0.71 % |
08-05-2025 12:15:00 Thursday |
380.45 377.75 |
381 | 377.3 | 16995 |
| 257 | -0.8 -0.21 % |
08-05-2025 11:15:00 Thursday |
381 380.2 |
381.4 | 379.8 | 13139 |
| 258 | -0.15 -0.04 % |
08-05-2025 10:15:00 Thursday |
380.85 380.7 |
383.45 | 380.45 | 66638 |
| 259 | 2.95 0.78 % |
08-05-2025 09:15:00 Thursday |
377.95 380.9 |
381.95 | 377.95 | 57707 |
| 260 | 0.5 0.13 % |
07-05-2025 15:15:00 Wednesday |
377.3 377.8 |
377.8 | 376.85 | 11195 |
| 261 | -1.85 -0.49 % |
07-05-2025 14:15:00 Wednesday |
378.9 377.05 |
379 | 376.5 | 20255 |
| 262 | 0 0 % |
07-05-2025 13:15:00 Wednesday |
378.5 378.5 |
379.5 | 376.6 | 24144 |
| 263 | -0.65 -0.17 % |
07-05-2025 12:15:00 Wednesday |
379.15 378.5 |
380.8 | 377.75 | 34419 |
| 264 | 1.75 0.46 % |
07-05-2025 11:15:00 Wednesday |
377.35 379.1 |
379.9 | 377 | 39918 |
| 265 | 6.05 1.63 % |
07-05-2025 10:15:00 Wednesday |
371.45 377.5 |
377.5 | 371.1 | 44643 |
| 266 | 7.5 2.06 % |
07-05-2025 09:15:00 Wednesday |
364.25 371.75 |
379.1 | 364.25 | 163400 |
| 267 | -1.65 -0.44 % |
06-05-2025 15:15:00 Tuesday |
375.9 374.25 |
375.9 | 373.7 | 33556 |
| 268 | -0.3 -0.08 % |
06-05-2025 14:15:00 Tuesday |
376.2 375.9 |
376.55 | 373 | 77735 |
| 269 | -2.15 -0.57 % |
06-05-2025 13:15:00 Tuesday |
378.35 376.2 |
378.85 | 376.2 | 23152 |
| 270 | -1.15 -0.3 % |
06-05-2025 12:15:00 Tuesday |
379.45 378.3 |
380.6 | 377.6 | 20499 |
| 271 | -1.45 -0.38 % |
06-05-2025 11:15:00 Tuesday |
380.6 379.15 |
381 | 378.05 | 54202 |
| 272 | -2.65 -0.69 % |
06-05-2025 10:15:00 Tuesday |
383.2 380.55 |
384 | 380.15 | 37765 |
| 273 | -5.3 -1.36 % |
06-05-2025 09:15:00 Tuesday |
388.75 383.45 |
389.9 | 382.3 | 82465 |
| 274 | 0.3 0.08 % |
05-05-2025 15:15:00 Monday |
388.8 389.1 |
389.75 | 388.6 | 18438 |
| 275 | -0.05 -0.01 % |
05-05-2025 14:15:00 Monday |
389 388.95 |
389.4 | 388.05 | 35513 |
| 276 | 0.75 0.19 % |
05-05-2025 13:15:00 Monday |
388 388.75 |
389.8 | 387.05 | 20137 |
| 277 | -1.55 -0.4 % |
05-05-2025 12:15:00 Monday |
389.1 387.55 |
389.75 | 387.45 | 26231 |
| 278 | 1.9 0.49 % |
05-05-2025 11:15:00 Monday |
387.3 389.2 |
389.45 | 386 | 31199 |
| 279 | 3.3 0.86 % |
05-05-2025 10:15:00 Monday |
384 387.3 |
387.8 | 383.95 | 76878 |
| 280 | 2 0.52 % |
05-05-2025 09:15:00 Monday |
381.75 383.75 |
384.7 | 380.1 | 74973 |
| 281 | -0.9 -0.24 % |
02-05-2025 15:15:00 Friday |
382 381.1 |
382 | 381 | 16793 |
| 282 | -1.75 -0.46 % |
02-05-2025 14:15:00 Friday |
383.5 381.75 |
383.75 | 380.8 | 48099 |
| 283 | 0.65 0.17 % |
02-05-2025 13:15:00 Friday |
382.95 383.6 |
384.3 | 382.85 | 79941 |
| 284 | -0.8 -0.21 % |
02-05-2025 12:15:00 Friday |
383.45 382.65 |
383.5 | 381.75 | 28705 |
| 285 | -2.65 -0.69 % |
02-05-2025 11:15:00 Friday |
386.25 383.6 |
386.5 | 382.1 | 171927 |
| 286 | -3 -0.77 % |
02-05-2025 10:15:00 Friday |
389.65 386.65 |
390.45 | 386 | 29547 |
| 287 | 6.55 1.71 % |
02-05-2025 09:15:00 Friday |
383.1 389.65 |
390 | 383.1 | 57601 |
| 288 | -2.2 -0.57 % |
30-04-2025 15:15:00 Wednesday |
385.1 382.9 |
385.7 | 382.4 | 33347 |
| 289 | 0.4 0.1 % |
30-04-2025 14:15:00 Wednesday |
384.6 385 |
386.25 | 383.9 | 37882 |
| 290 | -2.3 -0.59 % |
30-04-2025 13:15:00 Wednesday |
386.95 384.65 |
387.5 | 384.65 | 29560 |
| 291 | -0.85 -0.22 % |
30-04-2025 12:15:00 Wednesday |
387.8 386.95 |
388.5 | 386.6 | 13368 |
| 292 | -1.35 -0.35 % |
30-04-2025 11:15:00 Wednesday |
389.05 387.7 |
389.5 | 387.3 | 12330 |
| 293 | -0.5 -0.13 % |
30-04-2025 10:15:00 Wednesday |
389.25 388.75 |
390.5 | 386.3 | 63227 |
| 294 | -2 -0.51 % |
30-04-2025 09:15:00 Wednesday |
391.25 389.25 |
391.7 | 387.9 | 92244 |
| 295 | -0.8 -0.2 % |
29-04-2025 15:15:00 Tuesday |
393.3 392.5 |
394.7 | 392.5 | 55128 |
| 296 | -0.2 -0.05 % |
29-04-2025 14:15:00 Tuesday |
393.5 393.3 |
394.55 | 392.05 | 65631 |
| 297 | -0.35 -0.09 % |
29-04-2025 13:15:00 Tuesday |
394.1 393.75 |
394.65 | 393 | 80528 |
| 298 | -1.5 -0.38 % |
29-04-2025 12:15:00 Tuesday |
395.75 394.25 |
396.45 | 394 | 59521 |
| 299 | -2 -0.5 % |
29-04-2025 11:15:00 Tuesday |
397.95 395.95 |
397.95 | 395.35 | 80357 |
| 300 | -0.45 -0.11 % |
29-04-2025 10:15:00 Tuesday |
400 399.55 |
400.2 | 399.35 | 12549 |
| 301 | 4.6 1.16 % |
29-04-2025 09:15:00 Tuesday |
395.6 400.2 |
403.35 | 394.9 | 190076 |
| 302 | 0.75 0.19 % |
28-04-2025 15:15:00 Monday |
395.05 395.8 |
395.85 | 395.05 | 3141 |
| 303 | -1 -0.25 % |
28-04-2025 14:15:00 Monday |
395 394 |
395 | 394 | 3693 |
| 304 | 0.1 0.03 % |
28-04-2025 13:15:00 Monday |
395.6 395.7 |
396.4 | 395.3 | 2054 |
| 305 | 0.25 0.06 % |
28-04-2025 12:15:00 Monday |
396.25 396.5 |
396.5 | 396.15 | 4505 |
| 306 | -0.25 -0.06 % |
28-04-2025 11:15:00 Monday |
395.3 395.05 |
395.8 | 395 | 2448 |
| 307 | -0.5 -0.13 % |
28-04-2025 10:15:00 Monday |
395.5 395 |
395.9 | 395 | 2350 |
| 308 | 9.4 2.43 % |
28-04-2025 09:15:00 Monday |
386.6 396 |
397 | 386.6 | 223916 |
| 309 | -0.4 -0.1 % |
25-04-2025 15:15:00 Friday |
387 386.6 |
387.75 | 386.45 | 77902 |
| 310 | -3.45 -0.88 % |
25-04-2025 14:15:00 Friday |
390.7 387.25 |
392.45 | 386.85 | 88519 |
| 311 | 4.7 1.22 % |
25-04-2025 13:15:00 Friday |
385.65 390.35 |
394.2 | 385.2 | 138335 |
| 312 | 0.7 0.18 % |
25-04-2025 12:15:00 Friday |
384.95 385.65 |
386.4 | 383.5 | 74515 |
| 313 | -0.95 -0.25 % |
25-04-2025 11:15:00 Friday |
385.8 384.85 |
386 | 382 | 234374 |
| 314 | -7.75 -1.97 % |
25-04-2025 10:15:00 Friday |
393.75 386 |
393.75 | 384.45 | 314232 |
| 315 | 0.55 0.14 % |
25-04-2025 09:15:00 Friday |
393.2 393.75 |
402.3 | 391.1 | 777182 |
| 316 | 0.15 0.04 % |
24-04-2025 15:15:00 Thursday |
396 396.15 |
396.5 | 395.1 | 31322 |
| 317 | 0.45 0.11 % |
24-04-2025 14:15:00 Thursday |
396 396.45 |
396.6 | 394.75 | 88658 |
| 318 | -1.1 -0.28 % |
24-04-2025 13:15:00 Thursday |
397.1 396 |
397.95 | 396 | 43040 |
| 319 | 0.05 0.01 % |
24-04-2025 12:15:00 Thursday |
397 397.05 |
398.3 | 396.9 | 44977 |
| 320 | -0.65 -0.16 % |
24-04-2025 11:15:00 Thursday |
397.6 396.95 |
397.65 | 396.1 | 60150 |
| 321 | 0.2 0.05 % |
24-04-2025 10:15:00 Thursday |
397.4 397.6 |
399.15 | 396.45 | 113320 |
| 322 | 4.65 1.18 % |
24-04-2025 09:15:00 Thursday |
393.05 397.7 |
399.15 | 392 | 288639 |
| 323 | -0.1 -0.03 % |
23-04-2025 15:15:00 Wednesday |
394.5 394.4 |
395.9 | 393.75 | 46635 |
| 324 | 6.35 1.64 % |
23-04-2025 14:15:00 Wednesday |
388 394.35 |
394.6 | 387.1 | 91290 |
| 325 | 1.6 0.41 % |
23-04-2025 13:15:00 Wednesday |
386.4 388 |
388.2 | 385.7 | 23266 |
| 326 | 0.65 0.17 % |
23-04-2025 12:15:00 Wednesday |
385.85 386.5 |
386.95 | 385 | 27086 |
| 327 | 0.3 0.08 % |
23-04-2025 11:15:00 Wednesday |
385.55 385.85 |
386.25 | 384.85 | 23369 |
| 328 | 2.45 0.64 % |
23-04-2025 10:15:00 Wednesday |
382.9 385.35 |
385.85 | 382.65 | 46593 |
| 329 | -7.3 -1.87 % |
23-04-2025 09:15:00 Wednesday |
389.7 382.4 |
391.85 | 382.3 | 102035 |
| 330 | -1.85 -0.48 % |
22-04-2025 15:15:00 Tuesday |
389.35 387.5 |
389.35 | 387.3 | 17359 |
| 331 | 0.3 0.08 % |
22-04-2025 14:15:00 Tuesday |
390.8 391.1 |
391.35 | 390.8 | 4551 |
| 332 | -1.1 -0.28 % |
22-04-2025 13:15:00 Tuesday |
391.95 390.85 |
392.1 | 390.8 | 35162 |
| 333 | 0.35 0.09 % |
22-04-2025 12:15:00 Tuesday |
391.5 391.85 |
391.95 | 390.3 | 51279 |
| 334 | -0.7 -0.18 % |
22-04-2025 11:15:00 Tuesday |
392.6 391.9 |
393 | 391 | 46362 |
| 335 | -0.2 -0.05 % |
22-04-2025 10:15:00 Tuesday |
392.45 392.25 |
393.85 | 391.85 | 72101 |
| 336 | -0.7 -0.18 % |
22-04-2025 09:15:00 Tuesday |
393.15 392.45 |
395.25 | 389.25 | 184599 |
| 337 | -0.25 -0.06 % |
21-04-2025 15:15:00 Monday |
391.4 391.15 |
391.45 | 390.9 | 14146 |
| 338 | 0.05 0.01 % |
21-04-2025 14:15:00 Monday |
390.9 390.95 |
391.15 | 390.55 | 1541 |
| 339 | -0.4 -0.1 % |
21-04-2025 13:15:00 Monday |
391.1 390.7 |
391.3 | 389.8 | 22240 |
| 340 | -1.35 -0.34 % |
21-04-2025 12:15:00 Monday |
392.25 390.9 |
392.45 | 390.75 | 29734 |
| 341 | -0.4 -0.1 % |
21-04-2025 11:15:00 Monday |
392.65 392.25 |
393.85 | 391.1 | 31134 |
| 342 | 3.4 0.87 % |
21-04-2025 10:15:00 Monday |
389.2 392.6 |
393.4 | 388.95 | 67044 |
| 343 | 6.4 1.67 % |
21-04-2025 09:15:00 Monday |
382.6 389 |
391.8 | 382.5 | 141606 |
| 344 | 1 0.26 % |
17-04-2025 15:15:00 Thursday |
381 382 |
382.75 | 380.4 | 17361 |
| 345 | -1.55 -0.41 % |
17-04-2025 14:15:00 Thursday |
382.55 381 |
383.1 | 381 | 18685 |
| 346 | -0.35 -0.09 % |
17-04-2025 13:15:00 Thursday |
382.85 382.5 |
383.4 | 382 | 28939 |
| 347 | 1.1 0.29 % |
17-04-2025 12:15:00 Thursday |
381.65 382.75 |
383.2 | 380.7 | 37958 |
| 348 | 1.75 0.46 % |
17-04-2025 11:15:00 Thursday |
380 381.75 |
382 | 380 | 71024 |
| 349 | 1.3 0.34 % |
17-04-2025 10:15:00 Thursday |
378.7 380 |
383.4 | 378.7 | 169788 |
| 350 | -2.2 -0.58 % |
17-04-2025 09:15:00 Thursday |
381.2 379 |
384.1 | 378.55 | 41238 |
| 351 | -0.15 -0.04 % |
16-04-2025 15:15:00 Wednesday |
380.95 380.8 |
381.95 | 380.5 | 39994 |
| 352 | 0.15 0.04 % |
16-04-2025 14:15:00 Wednesday |
380.8 380.95 |
381.3 | 379.5 | 35479 |
| 353 | -0.05 -0.01 % |
16-04-2025 13:15:00 Wednesday |
380.8 380.75 |
381.5 | 378.2 | 104499 |
| 354 | -0.05 -0.01 % |
16-04-2025 12:15:00 Wednesday |
381.15 381.1 |
381.9 | 380.15 | 39978 |
| 355 | 0 0 % |
16-04-2025 11:15:00 Wednesday |
381 381 |
381.7 | 380 | 297981 |
| 356 | -1.1 -0.29 % |
16-04-2025 10:15:00 Wednesday |
382.1 381 |
382.8 | 379 | 86715 |
| 357 | 3.8 1 % |
16-04-2025 09:15:00 Wednesday |
378.6 382.4 |
382.4 | 377.55 | 144533 |
| 358 | 0.45 0.12 % |
15-04-2025 15:15:00 Tuesday |
378.25 378.7 |
379.3 | 377.8 | 40461 |
| 359 | -0.15 -0.04 % |
15-04-2025 14:15:00 Tuesday |
378.15 378 |
378.85 | 377.05 | 66918 |
| 360 | 0.8 0.21 % |
15-04-2025 13:15:00 Tuesday |
377.55 378.35 |
379.6 | 377.45 | 74134 |
| 361 | -1.3 -0.34 % |
15-04-2025 12:15:00 Tuesday |
378.85 377.55 |
379.15 | 377.5 | 56754 |
| 362 | 1.05 0.28 % |
15-04-2025 11:15:00 Tuesday |
377.8 378.85 |
378.85 | 377.4 | 38871 |
| 363 | -1.35 -0.36 % |
15-04-2025 10:15:00 Tuesday |
378.95 377.6 |
379.75 | 377.55 | 73804 |
| 364 | 1.7 0.45 % |
15-04-2025 09:15:00 Tuesday |
377 378.7 |
380.5 | 372.15 | 319347 |
| 365 | 0.65 0.18 % |
11-04-2025 15:15:00 Friday |
364.35 365 |
365 | 363.75 | 22819 |
| 366 | 0 0 % |
11-04-2025 14:15:00 Friday |
364.2 364.2 |
366.25 | 363.5 | 44903 |
| 367 | -3.05 -0.83 % |
11-04-2025 13:15:00 Friday |
367.3 364.25 |
367.35 | 363.6 | 48841 |
| 368 | 0.35 0.1 % |
11-04-2025 12:15:00 Friday |
366.75 367.1 |
367.6 | 366.2 | 35919 |
| 369 | 1.95 0.53 % |
11-04-2025 11:15:00 Friday |
365.1 367.05 |
368 | 365.1 | 67539 |
| 370 | 1.25 0.34 % |
11-04-2025 10:15:00 Friday |
363.95 365.2 |
365.8 | 362.7 | 71517 |
| 371 | -5.2 -1.41 % |
11-04-2025 09:15:00 Friday |
368.95 363.75 |
368.95 | 362.25 | 180581 |
| 372 | 0.05 0.01 % |
09-04-2025 15:15:00 Wednesday |
358.9 358.95 |
359.05 | 357.1 | 19381 |
| 373 | 0.45 0.13 % |
09-04-2025 14:15:00 Wednesday |
358.25 358.7 |
359.3 | 357.4 | 37397 |
| 374 | -4.15 -1.15 % |
09-04-2025 13:15:00 Wednesday |
362.25 358.1 |
362.55 | 358 | 36422 |
| 375 | 1.75 0.49 % |
09-04-2025 12:15:00 Wednesday |
360.65 362.4 |
363 | 360.2 | 48180 |
| 376 | 5.75 1.62 % |
09-04-2025 11:15:00 Wednesday |
355.15 360.9 |
361.5 | 355 | 49297 |
| 377 | -0.7 -0.2 % |
09-04-2025 10:15:00 Wednesday |
356 355.3 |
357.9 | 354.5 | 37889 |
| 378 | -0.9 -0.25 % |
09-04-2025 09:15:00 Wednesday |
357.25 356.35 |
360 | 354 | 125038 |
| 379 | 0.4 0.11 % |
08-04-2025 15:15:00 Tuesday |
359.8 360.2 |
360.2 | 359.15 | 19322 |
| 380 | -2.5 -0.69 % |
08-04-2025 14:15:00 Tuesday |
362.3 359.8 |
363.6 | 359.5 | 27915 |
| 381 | 0.05 0.01 % |
08-04-2025 13:15:00 Tuesday |
362.5 362.55 |
363.6 | 359.95 | 20666 |
| 382 | 1.9 0.53 % |
08-04-2025 12:15:00 Tuesday |
360.4 362.3 |
362.85 | 359.25 | 52403 |
| 383 | 0.05 0.01 % |
08-04-2025 11:15:00 Tuesday |
360.05 360.1 |
360.4 | 357.35 | 68015 |
| 384 | 0.85 0.24 % |
08-04-2025 10:15:00 Tuesday |
359 359.85 |
361.4 | 355.95 | 118326 |
| 385 | -0.95 -0.26 % |
08-04-2025 09:15:00 Tuesday |
359.6 358.65 |
365.75 | 357.95 | 96297 |
| 386 | 2.55 0.72 % |
07-04-2025 15:15:00 Monday |
354.65 357.2 |
357.2 | 353.5 | 36133 |
| 387 | 1.7 0.48 % |
07-04-2025 14:15:00 Monday |
352.95 354.65 |
355.5 | 351.45 | 107167 |
| 388 | 2.6 0.74 % |
07-04-2025 13:15:00 Monday |
350.2 352.8 |
355 | 349.05 | 116043 |
| 389 | -0.45 -0.13 % |
07-04-2025 12:15:00 Monday |
350.75 350.3 |
352.6 | 348.5 | 141920 |
| 390 | -6.15 -1.73 % |
07-04-2025 11:15:00 Monday |
356.5 350.35 |
358.8 | 350 | 120365 |
| 391 | 7.1 2.03 % |
07-04-2025 10:15:00 Monday |
349.5 356.6 |
357.35 | 348 | 165101 |
| 392 | 17.4 5.24 % |
07-04-2025 09:15:00 Monday |
332.1 349.5 |
357 | 332.1 | 675052 |
| 393 | 0.65 0.18 % |
04-04-2025 15:15:00 Friday |
368.75 369.4 |
369.6 | 368.35 | 21944 |
| 394 | -0.65 -0.18 % |
04-04-2025 14:15:00 Friday |
369.8 369.15 |
370.05 | 367.25 | 40079 |
| 395 | -2.3 -0.62 % |
04-04-2025 13:15:00 Friday |
372.35 370.05 |
373 | 367.7 | 56479 |
| 396 | -3.55 -0.95 % |
04-04-2025 12:15:00 Friday |
375.6 372.05 |
376.5 | 372.05 | 35128 |
| 397 | -3.5 -0.92 % |
04-04-2025 11:15:00 Friday |
379.1 375.6 |
379.3 | 375.35 | 17881 |
| 398 | 3.3 0.88 % |
04-04-2025 10:15:00 Friday |
375.8 379.1 |
380 | 374.2 | 61915 |
| 399 | -6.45 -1.69 % |
04-04-2025 09:15:00 Friday |
382.3 375.85 |
388.3 | 375.75 | 164697 |
| 400 | 1.35 0.35 % |
03-04-2025 15:15:00 Thursday |
385 386.35 |
387 | 384.2 | 66762 |
| 401 | -0.55 -0.14 % |
03-04-2025 14:15:00 Thursday |
385.75 385.2 |
386 | 383.75 | 86121 |
| 402 | 3.75 0.98 % |
03-04-2025 13:15:00 Thursday |
381.85 385.6 |
387 | 381.85 | 168276 |
| 403 | 0.35 0.09 % |
03-04-2025 12:15:00 Thursday |
381.65 382 |
383.25 | 381.05 | 59189 |
| 404 | 0.3 0.08 % |
03-04-2025 11:15:00 Thursday |
381.7 382 |
383.4 | 380.65 | 83375 |
| 405 | 2.4 0.63 % |
03-04-2025 10:15:00 Thursday |
379 381.4 |
382.4 | 378.4 | 71389 |
| 406 | 6.65 1.79 % |
03-04-2025 09:15:00 Thursday |
372.4 379.05 |
382.7 | 372.4 | 199877 |
| 407 | -0.35 -0.09 % |
02-04-2025 15:15:00 Wednesday |
378.35 378 |
378.5 | 377.25 | 34282 |
| 408 | 3.05 0.81 % |
02-04-2025 14:15:00 Wednesday |
375.2 378.25 |
379.2 | 375 | 67018 |
| 409 | -0.65 -0.17 % |
02-04-2025 13:15:00 Wednesday |
375.9 375.25 |
376.15 | 374.7 | 21465 |
| 410 | -0.3 -0.08 % |
02-04-2025 12:15:00 Wednesday |
375.95 375.65 |
376.95 | 374.75 | 33399 |
| 411 | -0.6 -0.16 % |
02-04-2025 11:15:00 Wednesday |
376.35 375.75 |
376.55 | 375.05 | 37241 |
| 412 | 3.85 1.03 % |
02-04-2025 10:15:00 Wednesday |
372.2 376.05 |
377.1 | 371.6 | 53385 |
| 413 | -1.4 -0.37 % |
02-04-2025 09:15:00 Wednesday |
373.65 372.25 |
376.15 | 368.5 | 136597 |
| 414 | 0.55 0.15 % |
01-04-2025 15:15:00 Tuesday |
374.75 375.3 |
375.3 | 374.2 | 21729 |
| 415 | -0.55 -0.15 % |
01-04-2025 14:15:00 Tuesday |
375.3 374.75 |
375.4 | 374 | 46661 |
| 416 | 0.1 0.03 % |
01-04-2025 13:15:00 Tuesday |
375.2 375.3 |
376.4 | 374.1 | 22649 |
| 417 | -0.5 -0.13 % |
01-04-2025 12:15:00 Tuesday |
376 375.5 |
377.1 | 374.55 | 43466 |
| 418 | 1.2 0.32 % |
01-04-2025 11:15:00 Tuesday |
374.65 375.85 |
376 | 373.75 | 66666 |
| 419 | -3.2 -0.85 % |
01-04-2025 10:15:00 Tuesday |
378 374.8 |
378.7 | 374.3 | 100992 |
| 420 | 4.8 1.29 % |
01-04-2025 09:15:00 Tuesday |
372.95 377.75 |
379.75 | 370.85 | 214361 |
| 421 | -0.55 -0.15 % |
28-03-2025 15:15:00 Friday |
375.55 375 |
375.9 | 374.6 | 58054 |
| 422 | 0.9 0.24 % |
28-03-2025 14:15:00 Friday |
374.6 375.5 |
378 | 374.3 | 118917 |
| 423 | -1.65 -0.44 % |
28-03-2025 13:15:00 Friday |
376.25 374.6 |
376.4 | 373.3 | 88959 |
| 424 | -3.45 -0.91 % |
28-03-2025 12:15:00 Friday |
379.7 376.25 |
379.8 | 375.9 | 69966 |
| 425 | 0.45 0.12 % |
28-03-2025 11:15:00 Friday |
379.25 379.7 |
380.4 | 378.8 | 59888 |
| 426 | -0.55 -0.14 % |
28-03-2025 10:15:00 Friday |
379.8 379.25 |
381.5 | 379 | 95287 |
| 427 | -5.25 -1.36 % |
28-03-2025 09:15:00 Friday |
384.8 379.55 |
386 | 379.45 | 214476 |
| 428 | 0.75 0.2 % |
27-03-2025 15:15:00 Thursday |
383.6 384.35 |
384.7 | 383.4 | 27393 |
| 429 | 3.65 0.96 % |
27-03-2025 14:15:00 Thursday |
380.2 383.85 |
383.95 | 378.25 | 50045 |
| 430 | 2.2 0.58 % |
27-03-2025 13:15:00 Thursday |
377.75 379.95 |
380.4 | 377.65 | 40224 |
| 431 | -1.35 -0.36 % |
27-03-2025 12:15:00 Thursday |
379.45 378.1 |
380.3 | 377.3 | 37065 |
| 432 | 2.05 0.54 % |
27-03-2025 11:15:00 Thursday |
377 379.05 |
379.35 | 375.45 | 29138 |
| 433 | 0.9 0.24 % |
27-03-2025 10:15:00 Thursday |
375.9 376.8 |
377.3 | 374.5 | 38764 |
| 434 | 1 0.27 % |
27-03-2025 09:15:00 Thursday |
374.9 375.9 |
378.65 | 372.1 | 58907 |
| 435 | -0.75 -0.2 % |
26-03-2025 15:15:00 Wednesday |
376.4 375.65 |
376.4 | 374.9 | 18858 |
| 436 | -0.9 -0.24 % |
26-03-2025 14:15:00 Wednesday |
377.3 376.4 |
377.7 | 374.75 | 54847 |
| 437 | -1 -0.26 % |
26-03-2025 13:15:00 Wednesday |
378.05 377.05 |
378.5 | 377 | 30117 |
| 438 | -0.8 -0.21 % |
26-03-2025 12:15:00 Wednesday |
379.05 378.25 |
379.3 | 377.5 | 15907 |
| 439 | -0.55 -0.14 % |
26-03-2025 11:15:00 Wednesday |
379.65 379.1 |
380.65 | 376.85 | 33356 |
| 440 | -0.3 -0.08 % |
26-03-2025 10:15:00 Wednesday |
379.95 379.65 |
381 | 378.9 | 34019 |
| 441 | 2.9 0.77 % |
26-03-2025 09:15:00 Wednesday |
377 379.9 |
380.3 | 375.2 | 89736 |
| 442 | -0.8 -0.21 % |
25-03-2025 15:15:00 Tuesday |
377.2 376.4 |
377.4 | 375.55 | 27917 |
| 443 | -2.75 -0.72 % |
25-03-2025 14:15:00 Tuesday |
380 377.25 |
380.4 | 376.6 | 29385 |
| 444 | 3 0.8 % |
25-03-2025 13:15:00 Tuesday |
376.9 379.9 |
379.95 | 376.15 | 26074 |
| 445 | -1.9 -0.5 % |
25-03-2025 12:15:00 Tuesday |
379 377.1 |
379 | 376.7 | 24765 |
| 446 | 0.3 0.08 % |
25-03-2025 11:15:00 Tuesday |
378.7 379 |
379.5 | 376.2 | 28804 |
| 447 | -0.65 -0.17 % |
25-03-2025 10:15:00 Tuesday |
379.25 378.6 |
381.05 | 378.1 | 53366 |
| 448 | -6.15 -1.6 % |
25-03-2025 09:15:00 Tuesday |
385.4 379.25 |
385.9 | 379.15 | 144465 |
| 449 | -0.9 -0.23 % |
24-03-2025 15:15:00 Monday |
383.55 382.65 |
383.55 | 382.55 | 12220 |
| 450 | 0.6 0.16 % |
24-03-2025 14:15:00 Monday |
383 383.6 |
384.8 | 382.6 | 43581 |
| 451 | 0.55 0.14 % |
24-03-2025 13:15:00 Monday |
382.35 382.9 |
383 | 382.1 | 24099 |
| 452 | -0.4 -0.1 % |
24-03-2025 12:15:00 Monday |
382.85 382.45 |
383.55 | 381.65 | 44866 |
| 453 | 1.2 0.31 % |
24-03-2025 11:15:00 Monday |
381.65 382.85 |
382.85 | 380.9 | 26511 |
| 454 | -1.05 -0.27 % |
24-03-2025 10:15:00 Monday |
382.35 381.3 |
382.85 | 380.85 | 28179 |
| 455 | -2.65 -0.69 % |
24-03-2025 09:15:00 Monday |
385 382.35 |
385 | 379.65 | 83557 |
| 456 | 0.5 0.13 % |
21-03-2025 15:15:00 Friday |
379.75 380.25 |
380.45 | 379.1 | 15891 |
| 457 | 0.65 0.17 % |
21-03-2025 14:15:00 Friday |
378.85 379.5 |
381.75 | 378.65 | 90433 |
| 458 | 1.95 0.52 % |
21-03-2025 13:15:00 Friday |
376.95 378.9 |
378.9 | 375.6 | 45104 |
| 459 | 0.45 0.12 % |
21-03-2025 12:15:00 Friday |
376.2 376.65 |
377.3 | 375.85 | 21105 |
| 460 | -0.6 -0.16 % |
21-03-2025 11:15:00 Friday |
376.6 376 |
377.4 | 375.7 | 47119 |
| 461 | 1.15 0.31 % |
21-03-2025 10:15:00 Friday |
375.4 376.55 |
378.25 | 375.25 | 70889 |
| 462 | 4.15 1.12 % |
21-03-2025 09:15:00 Friday |
370.95 375.1 |
376.5 | 370.2 | 90917 |
| 463 | 0.2 0.05 % |
20-03-2025 15:15:00 Thursday |
370.45 370.65 |
370.7 | 369.55 | 41244 |
| 464 | -0.7 -0.19 % |
20-03-2025 14:15:00 Thursday |
371.4 370.7 |
371.9 | 370.5 | 49138 |
| 465 | -0.25 -0.07 % |
20-03-2025 13:15:00 Thursday |
371.7 371.45 |
372.25 | 370.75 | 50063 |
| 466 | 1.25 0.34 % |
20-03-2025 12:15:00 Thursday |
370.3 371.55 |
371.75 | 370.15 | 45927 |
| 467 | -0.4 -0.11 % |
20-03-2025 11:15:00 Thursday |
370.4 370 |
370.5 | 368.55 | 33889 |
| 468 | 2 0.54 % |
20-03-2025 10:15:00 Thursday |
368.4 370.4 |
371.25 | 367.7 | 53643 |
| 469 | -7.2 -1.92 % |
20-03-2025 09:15:00 Thursday |
375.3 368.1 |
375.3 | 367.5 | 167801 |
| 470 | -0.45 -0.12 % |
19-03-2025 15:15:00 Wednesday |
371.75 371.3 |
372.15 | 370.7 | 31243 |
| 471 | -0.25 -0.07 % |
19-03-2025 14:15:00 Wednesday |
372 371.75 |
372.6 | 370.75 | 24129 |
| 472 | 0.85 0.23 % |
19-03-2025 13:15:00 Wednesday |
371.15 372 |
373.3 | 370.55 | 35864 |
| 473 | 0.95 0.26 % |
19-03-2025 12:15:00 Wednesday |
370.3 371.25 |
372.35 | 370.2 | 26105 |
| 474 | 1.25 0.34 % |
19-03-2025 11:15:00 Wednesday |
369.15 370.4 |
372 | 368.45 | 36111 |
| 475 | 1.35 0.37 % |
19-03-2025 10:15:00 Wednesday |
367.9 369.25 |
369.55 | 367.85 | 29411 |
| 476 | 3.7 1.02 % |
19-03-2025 09:15:00 Wednesday |
364.35 368.05 |
369 | 363 | 127707 |
| 477 | -0.1 -0.03 % |
18-03-2025 15:15:00 Tuesday |
362.8 362.7 |
363.75 | 362.3 | 42943 |
| 478 | 0.05 0.01 % |
18-03-2025 14:15:00 Tuesday |
362.8 362.85 |
362.9 | 360.95 | 67267 |
| 479 | 3.15 0.88 % |
18-03-2025 13:15:00 Tuesday |
359.55 362.7 |
363 | 359.25 | 47842 |
| 480 | 0.8 0.22 % |
18-03-2025 12:15:00 Tuesday |
358.75 359.55 |
359.55 | 357.3 | 16510 |
| 481 | -0.3 -0.08 % |
18-03-2025 11:15:00 Tuesday |
358.8 358.5 |
361 | 358.2 | 30306 |
| 482 | -0.8 -0.22 % |
18-03-2025 10:15:00 Tuesday |
359.6 358.8 |
359.9 | 358.05 | 21525 |
| 483 | 7.9 2.25 % |
18-03-2025 09:15:00 Tuesday |
351.65 359.55 |
360.55 | 351.65 | 94166 |
| 484 | 0.4 0.11 % |
17-03-2025 15:15:00 Monday |
350.9 351.3 |
351.35 | 350.35 | 24578 |
| 485 | -0.25 -0.07 % |
17-03-2025 14:15:00 Monday |
351.2 350.95 |
351.45 | 350.05 | 49727 |
| 486 | 1 0.29 % |
17-03-2025 13:15:00 Monday |
350.1 351.1 |
351.75 | 349.7 | 55563 |
| 487 | -0.8 -0.23 % |
17-03-2025 12:15:00 Monday |
350.8 350 |
350.8 | 349.1 | 55510 |
| 488 | -0.8 -0.23 % |
17-03-2025 11:15:00 Monday |
351.6 350.8 |
352.9 | 349.75 | 53019 |
| 489 | -1.2 -0.34 % |
17-03-2025 10:15:00 Monday |
352.75 351.55 |
352.8 | 351 | 55193 |
| 490 | 1.15 0.33 % |
17-03-2025 09:15:00 Monday |
351.35 352.5 |
354.5 | 350.05 | 143863 |
| 491 | 0.2 0.06 % |
13-03-2025 15:15:00 Thursday |
350.75 350.95 |
351.2 | 350.2 | 14445 |
| 492 | -1.3 -0.37 % |
13-03-2025 14:15:00 Thursday |
352.05 350.75 |
352.15 | 350 | 27959 |
| 493 | -0.7 -0.2 % |
13-03-2025 13:15:00 Thursday |
352.85 352.15 |
353.15 | 352 | 10268 |
| 494 | -0.25 -0.07 % |
13-03-2025 12:15:00 Thursday |
352.75 352.5 |
353.6 | 351.7 | 30180 |
| 495 | -1.55 -0.44 % |
13-03-2025 11:15:00 Thursday |
354.55 353 |
354.7 | 352.1 | 23991 |
| 496 | -1.25 -0.35 % |
13-03-2025 10:15:00 Thursday |
356 354.75 |
357.5 | 353.3 | 29539 |
| 497 | -4.25 -1.18 % |
13-03-2025 09:15:00 Thursday |
360.25 356 |
360.75 | 354.35 | 61103 |
| 498 | -0.15 -0.04 % |
12-03-2025 15:15:00 Wednesday |
356.55 356.4 |
356.7 | 355.5 | 35848 |
| 499 | 3 0.85 % |
12-03-2025 14:15:00 Wednesday |
353.6 356.6 |
357.2 | 353 | 84813 |
| 500 | -1.1 -0.31 % |
12-03-2025 13:15:00 Wednesday |
354.5 353.4 |
354.9 | 352.4 | 36136 |
| 501 | 1.45 0.41 % |
12-03-2025 12:15:00 Wednesday |
352.65 354.1 |
354.1 | 351.9 | 33497 |
| 502 | -0.45 -0.13 % |
12-03-2025 11:15:00 Wednesday |
353.35 352.9 |
353.5 | 350.8 | 51741 |
| 503 | -2.9 -0.81 % |
12-03-2025 10:15:00 Wednesday |
356.25 353.35 |
356.9 | 352.7 | 73363 |
| 504 | 2.75 0.78 % |
12-03-2025 09:15:00 Wednesday |
353.6 356.35 |
359.55 | 353.55 | 155511 |
| 505 | 1.35 0.38 % |
11-03-2025 15:15:00 Tuesday |
352.2 353.55 |
353.95 | 351.9 | 19880 |
| 506 | -0.4 -0.11 % |
11-03-2025 14:15:00 Tuesday |
352.35 351.95 |
353.4 | 351.1 | 68647 |
| 507 | 2.25 0.64 % |
11-03-2025 13:15:00 Tuesday |
350.1 352.35 |
352.45 | 349.65 | 33190 |
| 508 | -2.6 -0.74 % |
11-03-2025 12:15:00 Tuesday |
352.95 350.35 |
353 | 350.1 | 35180 |
| 509 | -0.45 -0.13 % |
11-03-2025 11:15:00 Tuesday |
353.4 352.95 |
353.45 | 351 | 44494 |
| 510 | 2.55 0.73 % |
11-03-2025 10:15:00 Tuesday |
350.2 352.75 |
353.95 | 348.6 | 78787 |
| 511 | -0.75 -0.21 % |
11-03-2025 09:15:00 Tuesday |
350.95 350.2 |
351.65 | 344.15 | 246129 |
| 512 | -0.8 -0.23 % |
10-03-2025 15:15:00 Monday |
353 352.2 |
353.25 | 351.5 | 33811 |
| 513 | -2.05 -0.58 % |
10-03-2025 14:15:00 Monday |
355.25 353.2 |
355.25 | 351.75 | 55626 |
| 514 | -2.05 -0.57 % |
10-03-2025 13:15:00 Monday |
357.15 355.1 |
357.45 | 354.5 | 58670 |
| 515 | -0.8 -0.22 % |
10-03-2025 12:15:00 Monday |
357.95 357.15 |
358.45 | 356.35 | 35314 |
| 516 | -1.35 -0.38 % |
10-03-2025 11:15:00 Monday |
358.9 357.55 |
362.8 | 357.55 | 81811 |
| 517 | 0.7 0.2 % |
10-03-2025 10:15:00 Monday |
358.25 358.95 |
359.75 | 357.1 | 37838 |
| 518 | 1.25 0.35 % |
10-03-2025 09:15:00 Monday |
356.95 358.2 |
361.85 | 354.4 | 231995 |
| 519 | -0.95 -0.27 % |
07-03-2025 15:15:00 Friday |
352.15 351.2 |
352.15 | 350.2 | 25923 |
| 520 | -1.15 -0.33 % |
07-03-2025 14:15:00 Friday |
353.35 352.2 |
355.1 | 351.75 | 38215 |
| 521 | -0.6 -0.17 % |
07-03-2025 13:15:00 Friday |
353.95 353.35 |
354.95 | 352.3 | 14217 |
| 522 | -0.45 -0.13 % |
07-03-2025 12:15:00 Friday |
354.05 353.6 |
355.2 | 353.1 | 16953 |
| 523 | -3.75 -1.05 % |
07-03-2025 11:15:00 Friday |
357.75 354 |
358.25 | 354 | 43161 |
| 524 | -0.4 -0.11 % |
07-03-2025 10:15:00 Friday |
358.15 357.75 |
358.6 | 356.7 | 37756 |
| 525 | 4.6 1.3 % |
07-03-2025 09:15:00 Friday |
354.1 358.7 |
360.45 | 352.15 | 101742 |
| 526 | -0.75 -0.21 % |
06-03-2025 15:15:00 Thursday |
354 353.25 |
354.2 | 353 | 23140 |
| 527 | -1.3 -0.37 % |
06-03-2025 14:15:00 Thursday |
355.3 354 |
355.5 | 354 | 55511 |
| 528 | 0.7 0.2 % |
06-03-2025 13:15:00 Thursday |
354.6 355.3 |
356.35 | 354.2 | 54930 |
| 529 | 1.7 0.48 % |
06-03-2025 12:15:00 Thursday |
352.9 354.6 |
355.45 | 352.65 | 56511 |
| 530 | -1.1 -0.31 % |
06-03-2025 11:15:00 Thursday |
354 352.9 |
354.2 | 351.6 | 44290 |
| 531 | 1.2 0.34 % |
06-03-2025 10:15:00 Thursday |
352.8 354 |
354.75 | 352 | 53563 |
| 532 | -2.85 -0.8 % |
06-03-2025 09:15:00 Thursday |
355.65 352.8 |
357.6 | 351.2 | 156561 |
| 533 | 1.1 0.31 % |
05-03-2025 15:15:00 Wednesday |
351.4 352.5 |
352.5 | 350.9 | 11630 |
| 534 | -1 -0.28 % |
05-03-2025 14:15:00 Wednesday |
352.25 351.25 |
352.25 | 350.55 | 18141 |
| 535 | 0.8 0.23 % |
05-03-2025 13:15:00 Wednesday |
351.45 352.25 |
352.65 | 349.85 | 29504 |
| 536 | -0.2 -0.06 % |
05-03-2025 12:15:00 Wednesday |
351.6 351.4 |
352.6 | 350.2 | 25899 |
| 537 | 1.15 0.33 % |
05-03-2025 11:15:00 Wednesday |
350.6 351.75 |
351.75 | 349.85 | 31210 |
| 538 | 1.65 0.47 % |
05-03-2025 10:15:00 Wednesday |
348.9 350.55 |
351.55 | 347.05 | 59855 |
| 539 | 3.35 0.97 % |
05-03-2025 09:15:00 Wednesday |
345.55 348.9 |
350.7 | 345 | 93105 |
| 540 | -0.35 -0.1 % |
04-03-2025 15:15:00 Tuesday |
346.15 345.8 |
346.5 | 345.1 | 31111 |
| 541 | -0.9 -0.26 % |
04-03-2025 14:15:00 Tuesday |
347 346.1 |
347.75 | 345.55 | 56239 |
| 542 | 4.3 1.25 % |
04-03-2025 13:15:00 Tuesday |
342.65 346.95 |
347.6 | 342.4 | 72055 |
| 543 | -0.7 -0.2 % |
04-03-2025 12:15:00 Tuesday |
343.35 342.65 |
344.3 | 341.8 | 33022 |
| 544 | -3.2 -0.92 % |
04-03-2025 11:15:00 Tuesday |
346.3 343.1 |
346.7 | 342.6 | 47932 |
| 545 | 1.4 0.41 % |
04-03-2025 10:15:00 Tuesday |
344.65 346.05 |
347.6 | 344.1 | 61407 |
| 546 | 6.35 1.88 % |
04-03-2025 09:15:00 Tuesday |
338.15 344.5 |
347.1 | 336.8 | 208106 |
| 547 | 0.15 0.04 % |
03-03-2025 15:15:00 Monday |
343 343.15 |
343.65 | 341.55 | 22055 |
| 548 | -0.15 -0.04 % |
03-03-2025 14:15:00 Monday |
343.35 343.2 |
345.75 | 342.6 | 53928 |
| 549 | 2.05 0.6 % |
03-03-2025 13:15:00 Monday |
341.2 343.25 |
344.4 | 340 | 56472 |
| 550 | 5.6 1.67 % |
03-03-2025 12:15:00 Monday |
335.4 341 |
341 | 334.25 | 54179 |
| 551 | 1.55 0.46 % |
03-03-2025 11:15:00 Monday |
333.5 335.05 |
335.2 | 332 | 54282 |
| 552 | 0.75 0.23 % |
03-03-2025 10:15:00 Monday |
332.85 333.6 |
336.9 | 332 | 90991 |
| 553 | -5.6 -1.65 % |
03-03-2025 09:15:00 Monday |
338.55 332.95 |
344.65 | 332.55 | 221924 |
| 554 | -0.05 -0.01 % |
28-02-2025 15:15:00 Friday |
339.3 339.25 |
339.95 | 338.35 | 48439 |
| 555 | 3.1 0.92 % |
28-02-2025 14:15:00 Friday |
336.5 339.6 |
339.9 | 335.85 | 105972 |
| 556 | 0.1 0.03 % |
28-02-2025 13:15:00 Friday |
336.4 336.5 |
337.7 | 335.6 | 64482 |
| 557 | -2.85 -0.84 % |
28-02-2025 12:15:00 Friday |
339.25 336.4 |
340.15 | 335.45 | 109459 |
| 558 | -1.2 -0.35 % |
28-02-2025 11:15:00 Friday |
340.45 339.25 |
341.75 | 338.2 | 70075 |
| 559 | 0.15 0.04 % |
28-02-2025 10:15:00 Friday |
340.05 340.2 |
341.95 | 339.25 | 110466 |
| 560 | -0.2 -0.06 % |
28-02-2025 09:15:00 Friday |
340.25 340.05 |
342.2 | 336.55 | 274484 |
| 561 | -0.6 -0.17 % |
27-02-2025 15:15:00 Thursday |
343.6 343 |
343.7 | 342.5 | 27356 |
| 562 | 0.95 0.28 % |
27-02-2025 14:15:00 Thursday |
342.5 343.45 |
344.45 | 342.5 | 35501 |
| 563 | -0.6 -0.17 % |
27-02-2025 13:15:00 Thursday |
343 342.4 |
343.9 | 341.6 | 30524 |
| 564 | 1.55 0.45 % |
27-02-2025 12:15:00 Thursday |
341.45 343 |
343.45 | 341.15 | 47000 |
| 565 | -3.35 -0.97 % |
27-02-2025 11:15:00 Thursday |
344.75 341.4 |
344.8 | 341.35 | 42342 |
| 566 | -2.95 -0.85 % |
27-02-2025 10:15:00 Thursday |
347.75 344.8 |
348.4 | 344.5 | 50596 |
| 567 | -7 -1.98 % |
27-02-2025 09:15:00 Thursday |
354.35 347.35 |
354.9 | 346.65 | 93739 |
| 568 | -1.25 -0.36 % |
25-02-2025 15:15:00 Tuesday |
351.75 350.5 |
352.1 | 350.05 | 38754 |
| 569 | -1.9 -0.54 % |
25-02-2025 14:15:00 Tuesday |
353.9 352 |
354.15 | 351.6 | 49608 |
| 570 | 0.8 0.23 % |
25-02-2025 13:15:00 Tuesday |
353.15 353.95 |
355.45 | 352.6 | 49144 |
| 571 | -0.45 -0.13 % |
25-02-2025 12:15:00 Tuesday |
353.6 353.15 |
353.95 | 352.6 | 55936 |
| 572 | 0.15 0.04 % |
25-02-2025 11:15:00 Tuesday |
353.4 353.55 |
354.5 | 351.5 | 54163 |
| 573 | -0.2 -0.06 % |
25-02-2025 10:15:00 Tuesday |
353.9 353.7 |
354.3 | 352.3 | 51437 |
| 574 | -0.65 -0.18 % |
25-02-2025 09:15:00 Tuesday |
354.65 354 |
356.25 | 350.2 | 116931 |
| 575 | -0.3 -0.08 % |
24-02-2025 15:15:00 Monday |
354.8 354.5 |
355.4 | 354 | 24383 |
| 576 | -0.5 -0.14 % |
24-02-2025 14:15:00 Monday |
354.95 354.45 |
355.8 | 354.15 | 40923 |
| 577 | -0.5 -0.14 % |
24-02-2025 13:15:00 Monday |
355.5 355 |
355.55 | 353.45 | 39041 |
| 578 | 0.6 0.17 % |
24-02-2025 12:15:00 Monday |
354.55 355.15 |
356 | 354.3 | 22042 |
| 579 | 0.2 0.06 % |
24-02-2025 11:15:00 Monday |
354.35 354.55 |
356.95 | 352.5 | 82971 |
| 580 | -1.15 -0.32 % |
24-02-2025 10:15:00 Monday |
355.65 354.5 |
356.2 | 354.05 | 53022 |
| 581 | 0.5 0.14 % |
24-02-2025 09:15:00 Monday |
355.15 355.65 |
356.25 | 351.7 | 144179 |
| 582 | -2.5 -0.7 % |
21-02-2025 15:15:00 Friday |
358.8 356.3 |
358.8 | 355.75 | 44345 |
| 583 | 0.5 0.14 % |
21-02-2025 14:15:00 Friday |
358.2 358.7 |
358.85 | 357.1 | 57174 |
| 584 | -0.8 -0.22 % |
21-02-2025 13:15:00 Friday |
359 358.2 |
359.5 | 356.5 | 58019 |
| 585 | 1.05 0.29 % |
21-02-2025 12:15:00 Friday |
358.05 359.1 |
360.4 | 357.85 | 48902 |
| 586 | 0.65 0.18 % |
21-02-2025 11:15:00 Friday |
357.55 358.2 |
360.65 | 356.85 | 50542 |
| 587 | 2.4 0.68 % |
21-02-2025 10:15:00 Friday |
355.1 357.5 |
359.7 | 354.15 | 96124 |
| 588 | -2.85 -0.8 % |
21-02-2025 09:15:00 Friday |
358 355.15 |
362.3 | 354 | 203832 |
| 589 | -0.1 -0.03 % |
20-02-2025 15:15:00 Thursday |
358.4 358.3 |
359 | 357.4 | 15665 |
| 590 | 0.5 0.14 % |
20-02-2025 14:15:00 Thursday |
357.75 358.25 |
358.4 | 356.5 | 39540 |
| 591 | 2.45 0.69 % |
20-02-2025 13:15:00 Thursday |
355.3 357.75 |
359.75 | 353.35 | 49539 |
| 592 | -2.65 -0.74 % |
20-02-2025 12:15:00 Thursday |
358.25 355.6 |
358.9 | 354.95 | 32617 |
| 593 | -2.25 -0.62 % |
20-02-2025 11:15:00 Thursday |
360.5 358.25 |
361 | 356.65 | 77263 |
| 594 | 11.65 3.34 % |
20-02-2025 10:15:00 Thursday |
349 360.65 |
361 | 348.5 | 80943 |
| 595 | 0.9 0.26 % |
20-02-2025 09:15:00 Thursday |
347.7 348.6 |
350.5 | 344.75 | 104220 |
| 596 | -0.1 -0.03 % |
19-02-2025 15:15:00 Wednesday |
347.6 347.5 |
347.8 | 347 | 35479 |
| 597 | 0 0 % |
19-02-2025 14:15:00 Wednesday |
347.6 347.6 |
348.25 | 344.75 | 64079 |
| 598 | 0.35 0.1 % |
19-02-2025 13:15:00 Wednesday |
347.3 347.65 |
348.2 | 346 | 38827 |
| 599 | -1.6 -0.46 % |
19-02-2025 12:15:00 Wednesday |
348.6 347 |
349.35 | 346.25 | 60198 |
| 600 | 2.3 0.66 % |
19-02-2025 11:15:00 Wednesday |
346.5 348.8 |
348.95 | 346 | 47715 |
| 601 | -1.2 -0.35 % |
19-02-2025 10:15:00 Wednesday |
347.5 346.3 |
349.85 | 343.9 | 131248 |
| 602 | 10.55 3.13 % |
19-02-2025 09:15:00 Wednesday |
336.95 347.5 |
347.85 | 334.7 | 236745 |
| 603 | -1.4 -0.41 % |
18-02-2025 15:15:00 Tuesday |
339.95 338.55 |
340 | 338.35 | 21463 |
| 604 | 6.85 2.06 % |
18-02-2025 14:15:00 Tuesday |
333.1 339.95 |
340.75 | 332.65 | 69043 |
| 605 | 1.9 0.57 % |
18-02-2025 13:15:00 Tuesday |
331.1 333 |
334 | 330.3 | 38767 |
| 606 | -1 -0.3 % |
18-02-2025 12:15:00 Tuesday |
332.05 331.05 |
332.35 | 329.75 | 47277 |
| 607 | -1.7 -0.51 % |
18-02-2025 11:15:00 Tuesday |
333.55 331.85 |
334.5 | 330.75 | 53148 |
| 608 | 0.1 0.03 % |
18-02-2025 10:15:00 Tuesday |
333.4 333.5 |
335.6 | 331.7 | 52341 |
| 609 | -4.5 -1.33 % |
18-02-2025 09:15:00 Tuesday |
337.95 333.45 |
337.95 | 330.1 | 159071 |
| 610 | -0.05 -0.01 % |
17-02-2025 15:15:00 Monday |
337.45 337.4 |
337.6 | 336 | 45558 |
| 611 | 2.55 0.76 % |
17-02-2025 14:15:00 Monday |
335.05 337.6 |
338.4 | 334.4 | 82917 |
| 612 | 2.05 0.62 % |
17-02-2025 13:15:00 Monday |
333 335.05 |
337.5 | 332.25 | 63385 |
| 613 | 0.05 0.02 % |
17-02-2025 12:15:00 Monday |
332.95 333 |
334.8 | 332 | 45117 |
| 614 | 0.75 0.23 % |
17-02-2025 11:15:00 Monday |
332.25 333 |
334.5 | 331.8 | 84422 |
| 615 | 2.55 0.77 % |
17-02-2025 10:15:00 Monday |
329.7 332.25 |
337.95 | 329.25 | 157878 |
| 616 | -6.95 -2.06 % |
17-02-2025 09:15:00 Monday |
336.65 329.7 |
337.2 | 326.25 | 412355 |
| 617 | -2.05 -0.61 % |
14-02-2025 15:15:00 Friday |
337.65 335.6 |
337.65 | 335.6 | 57341 |
| 618 | 4.65 1.4 % |
14-02-2025 14:15:00 Friday |
333 337.65 |
339.9 | 332.8 | 195899 |
| 619 | -3.7 -1.1 % |
14-02-2025 13:15:00 Friday |
336.75 333.05 |
338.5 | 332.15 | 152757 |
| 620 | -2.35 -0.69 % |
14-02-2025 12:15:00 Friday |
339.3 336.95 |
341.1 | 336 | 127041 |
| 621 | -2.25 -0.66 % |
14-02-2025 11:15:00 Friday |
341.3 339.05 |
341.95 | 338.3 | 94351 |
| 622 | -3.05 -0.89 % |
14-02-2025 10:15:00 Friday |
344.4 341.35 |
345.85 | 339.25 | 137509 |
| 623 | -5.45 -1.56 % |
14-02-2025 09:15:00 Friday |
349.85 344.4 |
351 | 342.75 | 144714 |
| 624 | 0.6 0.17 % |
13-02-2025 15:15:00 Thursday |
347.85 348.45 |
348.75 | 347.2 | 41823 |
| 625 | -0.95 -0.27 % |
13-02-2025 14:15:00 Thursday |
348.7 347.75 |
349.3 | 346.25 | 81099 |
| 626 | -3.05 -0.87 % |
13-02-2025 13:15:00 Thursday |
352 348.95 |
352.5 | 348.15 | 71264 |
| 627 | -0.85 -0.24 % |
13-02-2025 12:15:00 Thursday |
352.8 351.95 |
354.1 | 351.35 | 47451 |
| 628 | -1.3 -0.37 % |
13-02-2025 11:15:00 Thursday |
354.1 352.8 |
355.25 | 352.55 | 42238 |
| 629 | -1.05 -0.3 % |
13-02-2025 10:15:00 Thursday |
355.05 354 |
355.9 | 353.5 | 58589 |
| 630 | 4.9 1.4 % |
13-02-2025 09:15:00 Thursday |
350.15 355.05 |
357.45 | 350.15 | 175818 |
| 631 | -0.25 -0.07 % |
12-02-2025 15:15:00 Wednesday |
348.95 348.7 |
349.1 | 348 | 11615 |
| 632 | 2.05 0.59 % |
12-02-2025 14:15:00 Wednesday |
346.85 348.9 |
349 | 345.85 | 35675 |
| 633 | -3.7 -1.06 % |
12-02-2025 13:15:00 Wednesday |
350.6 346.9 |
350.75 | 346 | 23477 |
| 634 | 0.85 0.24 % |
12-02-2025 12:15:00 Wednesday |
349.7 350.55 |
351 | 347.75 | 29945 |
| 635 | 3.3 0.95 % |
12-02-2025 11:15:00 Wednesday |
346 349.3 |
350.9 | 344.65 | 54129 |
| 636 | 5.95 1.75 % |
12-02-2025 10:15:00 Wednesday |
340 345.95 |
346.75 | 339 | 87115 |
| 637 | -8.2 -2.35 % |
12-02-2025 09:15:00 Wednesday |
348.2 340 |
348.9 | 339.85 | 143744 |
| 638 | -0.25 -0.07 % |
11-02-2025 15:15:00 Tuesday |
349.25 349 |
349.5 | 348.5 | 69229 |
| 639 | -0.45 -0.13 % |
11-02-2025 14:15:00 Tuesday |
349.7 349.25 |
350.4 | 348 | 85432 |
| 640 | 1.85 0.53 % |
11-02-2025 13:15:00 Tuesday |
347.6 349.45 |
350.4 | 347.3 | 76262 |
| 641 | -4.35 -1.24 % |
11-02-2025 12:15:00 Tuesday |
352 347.65 |
352.4 | 347.45 | 79490 |
| 642 | 1.2 0.34 % |
11-02-2025 11:15:00 Tuesday |
351.2 352.4 |
352.85 | 350.15 | 65498 |
| 643 | 1.55 0.44 % |
11-02-2025 10:15:00 Tuesday |
349.65 351.2 |
352.65 | 349.45 | 93608 |
| 644 | -8.3 -2.32 % |
11-02-2025 09:15:00 Tuesday |
358.2 349.9 |
358.65 | 349.2 | 206670 |
| 645 | 0.1 0.03 % |
10-02-2025 15:15:00 Monday |
358.35 358.45 |
358.75 | 357.85 | 11485 |
| 646 | 1.2 0.34 % |
10-02-2025 14:15:00 Monday |
357.1 358.3 |
359.4 | 357 | 20466 |
| 647 | -2.9 -0.81 % |
10-02-2025 13:15:00 Monday |
360.15 357.25 |
360.2 | 357 | 27586 |
| 648 | -0.55 -0.15 % |
10-02-2025 12:15:00 Monday |
360.8 360.25 |
362.65 | 360 | 24769 |
| 649 | -1.5 -0.41 % |
10-02-2025 11:15:00 Monday |
362.25 360.75 |
362.3 | 360 | 25531 |
| 650 | -0.3 -0.08 % |
10-02-2025 10:15:00 Monday |
362.55 362.25 |
363.5 | 361.2 | 31089 |
| 651 | -4.25 -1.16 % |
10-02-2025 09:15:00 Monday |
366.75 362.5 |
368.4 | 361.05 | 79409 |
| 652 | 0.05 0.01 % |
07-02-2025 15:15:00 Friday |
367.3 367.35 |
367.7 | 365 | 44890 |
| 653 | 1 0.27 % |
07-02-2025 14:15:00 Friday |
366.15 367.15 |
367.7 | 365.5 | 57705 |
| 654 | -2.8 -0.76 % |
07-02-2025 13:15:00 Friday |
369.3 366.5 |
371 | 366.25 | 53258 |
| 655 | 0.45 0.12 % |
07-02-2025 12:15:00 Friday |
368.85 369.3 |
370.55 | 368.1 | 46345 |
| 656 | -2 -0.54 % |
07-02-2025 11:15:00 Friday |
370.85 368.85 |
372.65 | 368.55 | 110858 |
| 657 | 2.25 0.61 % |
07-02-2025 10:15:00 Friday |
368.2 370.45 |
371.4 | 364 | 117343 |
| 658 | 2.55 0.7 % |
07-02-2025 09:15:00 Friday |
365.5 368.05 |
369.7 | 364.1 | 139983 |
| 659 | 0.75 0.21 % |
06-02-2025 15:15:00 Thursday |
365.25 366 |
366 | 364.8 | 34220 |
| 660 | 1.45 0.4 % |
06-02-2025 14:15:00 Thursday |
363.75 365.2 |
366 | 363.65 | 44987 |
| 661 | -2.15 -0.59 % |
06-02-2025 13:15:00 Thursday |
365.75 363.6 |
365.8 | 362.55 | 36401 |
| 662 | -1.05 -0.29 % |
06-02-2025 12:15:00 Thursday |
366.75 365.7 |
367.05 | 364.6 | 48439 |
| 663 | -0.5 -0.14 % |
06-02-2025 11:15:00 Thursday |
367.25 366.75 |
368.6 | 366 | 58261 |
| 664 | -1.2 -0.33 % |
06-02-2025 10:15:00 Thursday |
368.5 367.3 |
369.95 | 367 | 61611 |
| 665 | -2.7 -0.73 % |
06-02-2025 09:15:00 Thursday |
371.2 368.5 |
371.8 | 367.5 | 187868 |
| 666 | 0 0 % |
05-02-2025 15:15:00 Wednesday |
366.3 366.3 |
366.8 | 365.65 | 32020 |
| 667 | -1.4 -0.38 % |
05-02-2025 14:15:00 Wednesday |
367.35 365.95 |
368.1 | 365.15 | 71284 |
| 668 | -0.55 -0.15 % |
05-02-2025 13:15:00 Wednesday |
367.75 367.2 |
368.6 | 367.05 | 56404 |
| 669 | 1.45 0.4 % |
05-02-2025 12:15:00 Wednesday |
366.55 368 |
368 | 366.5 | 45158 |
| 670 | -2.35 -0.64 % |
05-02-2025 11:15:00 Wednesday |
369.3 366.95 |
369.85 | 366.45 | 82851 |
| 671 | -1.75 -0.47 % |
05-02-2025 10:15:00 Wednesday |
370.85 369.1 |
372.6 | 368.1 | 107791 |
| 672 | 0.9 0.24 % |
05-02-2025 09:15:00 Wednesday |
369.85 370.75 |
375 | 363.15 | 565348 |
| 673 | -1.3 -0.36 % |
04-02-2025 15:15:00 Tuesday |
363.3 362 |
363.35 | 360.6 | 15165 |
| 674 | 2.75 0.76 % |
04-02-2025 14:15:00 Tuesday |
360.4 363.15 |
363.5 | 360.4 | 44748 |
| 675 | 2.25 0.63 % |
04-02-2025 13:15:00 Tuesday |
358.7 360.95 |
361.8 | 357.9 | 49559 |
| 676 | 1.9 0.53 % |
04-02-2025 12:15:00 Tuesday |
356.85 358.75 |
358.9 | 356 | 23115 |
| 677 | 0.4 0.11 % |
04-02-2025 11:15:00 Tuesday |
356.35 356.75 |
357.6 | 355.3 | 23526 |
| 678 | -1.65 -0.46 % |
04-02-2025 10:15:00 Tuesday |
358 356.35 |
358.4 | 353.75 | 48354 |
| 679 | 1.3 0.36 % |
04-02-2025 09:15:00 Tuesday |
356.45 357.75 |
360.85 | 356.45 | 101056 |
| 680 | -0.5 -0.14 % |
03-02-2025 15:15:00 Monday |
355.8 355.3 |
355.8 | 354.5 | 20346 |
| 681 | 1.75 0.49 % |
03-02-2025 14:15:00 Monday |
353.75 355.5 |
356 | 352.2 | 33302 |
| 682 | -0.15 -0.04 % |
03-02-2025 13:15:00 Monday |
353.65 353.5 |
355.2 | 352.5 | 17868 |
| 683 | -0.6 -0.17 % |
03-02-2025 12:15:00 Monday |
354.25 353.65 |
354.35 | 351.55 | 34811 |
| 684 | -1.55 -0.44 % |
03-02-2025 11:15:00 Monday |
355.85 354.3 |
356.3 | 352.45 | 32502 |
| 685 | 0.25 0.07 % |
03-02-2025 10:15:00 Monday |
355.4 355.65 |
357 | 353.85 | 61787 |
| 686 | -11.5 -3.13 % |
03-02-2025 09:15:00 Monday |
367.35 355.85 |
367.35 | 351.6 | 163043 |
| 687 | 1.3 0.35 % |
01-02-2025 15:15:00 Saturday |
367.7 369 |
369.4 | 367.25 | 21794 |
| 688 | -1.55 -0.42 % |
01-02-2025 14:15:00 Saturday |
369.5 367.95 |
369.7 | 366.4 | 32390 |
| 689 | 0.8 0.22 % |
01-02-2025 13:15:00 Saturday |
368.9 369.7 |
370.85 | 361.3 | 78825 |
| 690 | -3.55 -0.95 % |
01-02-2025 12:15:00 Saturday |
372.5 368.95 |
378.5 | 366.3 | 104405 |
| 691 | -4.2 -1.12 % |
01-02-2025 11:15:00 Saturday |
376.2 372 |
378.95 | 368 | 426326 |
| 692 | 5 1.35 % |
01-02-2025 10:15:00 Saturday |
371.2 376.2 |
376.6 | 371 | 124586 |
| 693 | 2.3 0.62 % |
01-02-2025 09:15:00 Saturday |
368.85 371.15 |
373.15 | 364.3 | 118844 |
| 694 | 2.85 0.78 % |
31-01-2025 15:15:00 Friday |
363.75 366.6 |
366.8 | 363.35 | 61132 |
| 695 | 3.8 1.06 % |
31-01-2025 14:15:00 Friday |
360 363.8 |
364 | 359.1 | 96078 |
| 696 | -0.9 -0.25 % |
31-01-2025 13:15:00 Friday |
360.9 360 |
362.6 | 359.1 | 65311 |
| 697 | 0.1 0.03 % |
31-01-2025 12:15:00 Friday |
360.5 360.6 |
362.4 | 359.6 | 80936 |
| 698 | 0.45 0.12 % |
31-01-2025 11:15:00 Friday |
360.05 360.5 |
360.5 | 357.8 | 72807 |
| 699 | 6.45 1.83 % |
31-01-2025 10:15:00 Friday |
353.3 359.75 |
360.5 | 352.5 | 174613 |
| 700 | 0.05 0.01 % |
31-01-2025 09:15:00 Friday |
353 353.05 |
355.2 | 350.4 | 135637 |
| 701 | 0.45 0.13 % |
30-01-2025 15:15:00 Thursday |
352.25 352.7 |
352.8 | 351.65 | 38382 |
| 702 | 2.3 0.66 % |
30-01-2025 14:15:00 Thursday |
349.95 352.25 |
352.9 | 348.35 | 80394 |
| 703 | -2.7 -0.77 % |
30-01-2025 13:15:00 Thursday |
352.9 350.2 |
353.3 | 349.2 | 82912 |
| 704 | 0.25 0.07 % |
30-01-2025 12:15:00 Thursday |
352.7 352.95 |
355 | 352 | 52155 |
| 705 | -0.05 -0.01 % |
30-01-2025 11:15:00 Thursday |
352.65 352.6 |
353.95 | 351 | 67082 |
| 706 | -2.55 -0.72 % |
30-01-2025 10:15:00 Thursday |
355.15 352.6 |
356 | 350.6 | 100800 |
| 707 | 2.15 0.61 % |
30-01-2025 09:15:00 Thursday |
353.25 355.4 |
356.2 | 349.1 | 153022 |
| 708 | 0.5 0.14 % |
29-01-2025 15:15:00 Wednesday |
350.75 351.25 |
351.95 | 350.65 | 24106 |
| 709 | -1.05 -0.3 % |
29-01-2025 14:15:00 Wednesday |
351.8 350.75 |
351.8 | 349.7 | 25659 |
| 710 | 2 0.57 % |
29-01-2025 13:15:00 Wednesday |
349.7 351.7 |
351.75 | 349.7 | 446596 |
| 711 | 0.2 0.06 % |
29-01-2025 12:15:00 Wednesday |
349.5 349.7 |
350.4 | 349.25 | 10314 |
| 712 | 0.2 0.06 % |
29-01-2025 11:15:00 Wednesday |
349.35 349.55 |
351.25 | 347.55 | 29892 |
| 713 | -1.6 -0.46 % |
29-01-2025 10:15:00 Wednesday |
351 349.4 |
351.7 | 348.5 | 34663 |
| 714 | 4.45 1.29 % |
29-01-2025 09:15:00 Wednesday |
346.3 350.75 |
352.4 | 345 | 86297 |
| 715 | -0.4 -0.12 % |
28-01-2025 15:15:00 Tuesday |
346.35 345.95 |
347 | 345.5 | 14533 |
| 716 | -2.65 -0.76 % |
28-01-2025 14:15:00 Tuesday |
349 346.35 |
351.35 | 345.4 | 39871 |
| 717 | -0.9 -0.26 % |
28-01-2025 13:15:00 Tuesday |
349.9 349 |
349.95 | 347.2 | 19943 |
| 718 | 2.05 0.59 % |
28-01-2025 12:15:00 Tuesday |
347.9 349.95 |
351 | 347 | 28198 |
| 719 | -0.85 -0.24 % |
28-01-2025 11:15:00 Tuesday |
348.75 347.9 |
349.25 | 343.35 | 55629 |
| 720 | 0.75 0.22 % |
28-01-2025 10:15:00 Tuesday |
347.95 348.7 |
349.25 | 346.2 | 41042 |
| 721 | -7.35 -2.07 % |
28-01-2025 09:15:00 Tuesday |
355.1 347.75 |
356.3 | 346.25 | 115040 |
| 722 | -1.55 -0.44 % |
27-01-2025 15:15:00 Monday |
352.55 351 |
352.7 | 350.2 | 16319 |
| 723 | -2.7 -0.76 % |
27-01-2025 14:15:00 Monday |
355.35 352.65 |
356.45 | 351.95 | 45602 |
| 724 | -1.75 -0.49 % |
27-01-2025 13:15:00 Monday |
357.1 355.35 |
357.3 | 355 | 19562 |
| 725 | 1.7 0.48 % |
27-01-2025 12:15:00 Monday |
355.3 357 |
357.2 | 355 | 14359 |
| 726 | 0.15 0.04 % |
27-01-2025 11:15:00 Monday |
355.15 355.3 |
357.55 | 352.8 | 206153 |
| 727 | -1.1 -0.31 % |
27-01-2025 10:15:00 Monday |
356.3 355.2 |
357 | 353.05 | 58124 |
| 728 | -4.9 -1.36 % |
27-01-2025 09:15:00 Monday |
361.4 356.5 |
361.4 | 354.5 | 80721 |
| 729 | -0.75 -0.21 % |
24-01-2025 15:15:00 Friday |
363.75 363 |
363.9 | 362.5 | 33352 |
| 730 | -1.4 -0.38 % |
24-01-2025 14:15:00 Friday |
364.6 363.2 |
365.25 | 362.5 | 73096 |
| 731 | -1.65 -0.45 % |
24-01-2025 13:15:00 Friday |
366.65 365 |
366.75 | 364.6 | 42195 |
| 732 | -1.05 -0.29 % |
24-01-2025 12:15:00 Friday |
367.7 366.65 |
368.3 | 365 | 57187 |
| 733 | -1 -0.27 % |
24-01-2025 11:15:00 Friday |
368.4 367.4 |
370.4 | 366.9 | 284408 |
| 734 | 3.15 0.86 % |
24-01-2025 10:15:00 Friday |
365.25 368.4 |
369.9 | 364.1 | 97180 |
| 735 | 3.35 0.92 % |
24-01-2025 09:15:00 Friday |
362.3 365.65 |
370.75 | 362.3 | 141912 |
| 736 | -0.1 -0.03 % |
23-01-2025 15:15:00 Thursday |
363 362.9 |
363.25 | 362.05 | 9152 |
| 737 | -2.05 -0.56 % |
23-01-2025 14:15:00 Thursday |
364.9 362.85 |
365.05 | 362 | 19569 |
| 738 | -0.25 -0.07 % |
23-01-2025 13:15:00 Thursday |
365 364.75 |
365.85 | 364.4 | 14495 |
| 739 | 1.4 0.38 % |
23-01-2025 12:15:00 Thursday |
363.75 365.15 |
365.35 | 362.85 | 22373 |
| 740 | 1.3 0.36 % |
23-01-2025 11:15:00 Thursday |
362.15 363.45 |
363.75 | 360.5 | 15598 |
| 741 | 2.1 0.58 % |
23-01-2025 10:15:00 Thursday |
360.35 362.45 |
364.1 | 360.25 | 35939 |
| 742 | 2.55 0.71 % |
23-01-2025 09:15:00 Thursday |
357.7 360.25 |
361 | 355.55 | 52933 |
| 743 | -0.5 -0.14 % |
22-01-2025 15:15:00 Wednesday |
359.5 359 |
359.8 | 358.1 | 21963 |
| 744 | 6.35 1.8 % |
22-01-2025 14:15:00 Wednesday |
353.25 359.6 |
359.85 | 353.1 | 80117 |
| 745 | -2.1 -0.59 % |
22-01-2025 13:15:00 Wednesday |
355.4 353.3 |
355.4 | 352.2 | 68692 |
| 746 | 1.6 0.45 % |
22-01-2025 12:15:00 Wednesday |
353.8 355.4 |
355.4 | 353 | 57992 |
| 747 | -1.45 -0.41 % |
22-01-2025 11:15:00 Wednesday |
355.65 354.2 |
356 | 353.1 | 84277 |
| 748 | -3.2 -0.89 % |
22-01-2025 10:15:00 Wednesday |
358.9 355.7 |
359.75 | 355.35 | 85042 |
| 749 | -9.5 -2.58 % |
22-01-2025 09:15:00 Wednesday |
368.4 358.9 |
368.4 | 356.5 | 383592 |
| 750 | 1.1 0.3 % |
21-01-2025 15:15:00 Tuesday |
365.8 366.9 |
367.25 | 365.35 | 14483 |
| 751 | -3.5 -0.95 % |
21-01-2025 14:15:00 Tuesday |
369.3 365.8 |
369.45 | 365.35 | 24722 |
| 752 | -0.1 -0.03 % |
21-01-2025 13:15:00 Tuesday |
369.6 369.5 |
369.95 | 367.4 | 16460 |
| 753 | -1.8 -0.49 % |
21-01-2025 12:15:00 Tuesday |
371 369.2 |
371 | 368.1 | 18615 |
| 754 | 3 0.81 % |
21-01-2025 11:15:00 Tuesday |
368.15 371.15 |
373.3 | 367.75 | 30588 |
| 755 | -1.95 -0.53 % |
21-01-2025 10:15:00 Tuesday |
370.2 368.25 |
370.2 | 367.05 | 30195 |
| 756 | -4.8 -1.28 % |
21-01-2025 09:15:00 Tuesday |
374.9 370.1 |
376.2 | 369.5 | 67132 |
| 757 | 0.35 0.09 % |
20-01-2025 15:15:00 Monday |
374.2 374.55 |
374.65 | 373.6 | 23070 |
| 758 | -0.95 -0.25 % |
20-01-2025 14:15:00 Monday |
375.2 374.25 |
375.8 | 374.2 | 44193 |
| 759 | -0.1 -0.03 % |
20-01-2025 13:15:00 Monday |
375.5 375.4 |
376 | 374.8 | 28561 |
| 760 | 1.6 0.43 % |
20-01-2025 12:15:00 Monday |
373.9 375.5 |
376.15 | 373.7 | 49339 |
| 761 | -0.1 -0.03 % |
20-01-2025 11:15:00 Monday |
374 373.9 |
375 | 373.75 | 52224 |
| 762 | 1.2 0.32 % |
20-01-2025 10:15:00 Monday |
372.8 374 |
375.2 | 372.1 | 71825 |
| 763 | -1.7 -0.45 % |
20-01-2025 09:15:00 Monday |
374.45 372.75 |
375.8 | 371 | 140225 |
| 764 | -0.05 -0.01 % |
17-01-2025 15:15:00 Friday |
373.7 373.65 |
373.95 | 372.9 | 51279 |
| 765 | 0.8 0.21 % |
17-01-2025 14:15:00 Friday |
373.15 373.95 |
375.45 | 372.8 | 73643 |
| 766 | -0.1 -0.03 % |
17-01-2025 13:15:00 Friday |
373.3 373.2 |
373.3 | 371.6 | 49256 |
| 767 | 1.55 0.42 % |
17-01-2025 12:15:00 Friday |
371.75 373.3 |
373.75 | 371.3 | 56720 |
| 768 | 2 0.54 % |
17-01-2025 11:15:00 Friday |
369.5 371.5 |
371.6 | 369.2 | 57030 |
| 769 | -3 -0.81 % |
17-01-2025 10:15:00 Friday |
372.5 369.5 |
373.75 | 367.8 | 93356 |
| 770 | 3.55 0.96 % |
17-01-2025 09:15:00 Friday |
368.85 372.4 |
373.9 | 365.05 | 183899 |
| 771 | 0.1 0.03 % |
16-01-2025 15:15:00 Thursday |
369 369.1 |
369.5 | 368.2 | 33981 |
| 772 | -2.2 -0.59 % |
16-01-2025 14:15:00 Thursday |
371.4 369.2 |
371.5 | 368.75 | 49228 |
| 773 | 1.1 0.3 % |
16-01-2025 13:15:00 Thursday |
370 371.1 |
371.5 | 369.45 | 47531 |
| 774 | 0.9 0.24 % |
16-01-2025 12:15:00 Thursday |
369.1 370 |
370.35 | 368.3 | 44718 |
| 775 | -1.45 -0.39 % |
16-01-2025 11:15:00 Thursday |
370.6 369.15 |
370.8 | 368.6 | 69101 |
| 776 | 0.15 0.04 % |
16-01-2025 10:15:00 Thursday |
370.6 370.75 |
373.8 | 370.15 | 110273 |
| 777 | -1.65 -0.44 % |
16-01-2025 09:15:00 Thursday |
372.25 370.6 |
373.1 | 368.15 | 182266 |
| 778 | -0.75 -0.21 % |
15-01-2025 15:15:00 Wednesday |
365.75 365 |
366.05 | 364.25 | 40824 |
| 779 | 2.05 0.56 % |
15-01-2025 14:15:00 Wednesday |
363.9 365.95 |
367 | 362.75 | 98981 |
| 780 | -4.9 -1.33 % |
15-01-2025 13:15:00 Wednesday |
368.85 363.95 |
368.85 | 363.7 | 129072 |
| 781 | -1.15 -0.31 % |
15-01-2025 12:15:00 Wednesday |
370 368.85 |
371.5 | 368.65 | 103307 |
| 782 | 2.2 0.6 % |
15-01-2025 11:15:00 Wednesday |
368.1 370.3 |
370.95 | 367.55 | 110358 |
| 783 | 5.6 1.54 % |
15-01-2025 10:15:00 Wednesday |
362.5 368.1 |
370.1 | 362.5 | 218655 |
| 784 | 1.9 0.53 % |
15-01-2025 09:15:00 Wednesday |
360.7 362.6 |
363.75 | 355.85 | 290517 |
| 785 | 0.75 0.21 % |
14-01-2025 15:15:00 Tuesday |
357.55 358.3 |
358.3 | 356.5 | 53591 |
| 786 | 2.05 0.58 % |
14-01-2025 14:15:00 Tuesday |
355.5 357.55 |
357.55 | 355.3 | 112921 |
| 787 | 1 0.28 % |
14-01-2025 13:15:00 Tuesday |
354.35 355.35 |
355.65 | 352.8 | 63966 |
| 788 | -1.25 -0.35 % |
14-01-2025 12:15:00 Tuesday |
355.65 354.4 |
355.65 | 352.5 | 98007 |
| 789 | -0.8 -0.22 % |
14-01-2025 11:15:00 Tuesday |
356.35 355.55 |
358 | 354.8 | 119887 |
| 790 | 6.1 1.74 % |
14-01-2025 10:15:00 Tuesday |
350 356.1 |
356.8 | 348.7 | 176156 |
| 791 | 9.15 2.68 % |
14-01-2025 09:15:00 Tuesday |
340.9 350.05 |
354.9 | 340.9 | 317324 |
| 792 | -0.05 -0.01 % |
13-01-2025 15:15:00 Monday |
340.3 340.25 |
340.8 | 339.3 | 30499 |
| 793 | -2.3 -0.67 % |
13-01-2025 14:15:00 Monday |
342.5 340.2 |
343.4 | 338.5 | 90474 |
| 794 | -3.8 -1.1 % |
13-01-2025 13:15:00 Monday |
346.5 342.7 |
346.7 | 342.05 | 65934 |
| 795 | -2.35 -0.67 % |
13-01-2025 12:15:00 Monday |
348.95 346.6 |
349.65 | 346.05 | 43590 |
| 796 | -1.35 -0.39 % |
13-01-2025 11:15:00 Monday |
350.6 349.25 |
351.45 | 348.5 | 51863 |
| 797 | -2.55 -0.72 % |
13-01-2025 10:15:00 Monday |
353.15 350.6 |
353.35 | 350 | 37690 |
| 798 | 0.4 0.11 % |
13-01-2025 09:15:00 Monday |
352.6 353 |
354.9 | 348.55 | 152944 |
| 799 | -0.4 -0.11 % |
10-01-2025 15:15:00 Friday |
356.4 356 |
357 | 355.55 | 38877 |
| 800 | -0.2 -0.06 % |
10-01-2025 14:15:00 Friday |
356.85 356.65 |
357.05 | 355.35 | 50623 |
| 801 | -3.8 -1.05 % |
10-01-2025 13:15:00 Friday |
360.65 356.85 |
361.1 | 356.85 | 27488 |
| 802 | 1.55 0.43 % |
10-01-2025 12:15:00 Friday |
359.3 360.85 |
361.85 | 359 | 27366 |
| 803 | -2.8 -0.77 % |
10-01-2025 11:15:00 Friday |
362 359.2 |
363.05 | 358.4 | 32823 |
| 804 | 3.9 1.09 % |
10-01-2025 10:15:00 Friday |
358.05 361.95 |
362 | 357.25 | 89456 |
| 805 | -9.2 -2.51 % |
10-01-2025 09:15:00 Friday |
367.1 357.9 |
367.7 | 355.1 | 168783 |
| 806 | -0.4 -0.11 % |
09-01-2025 15:15:00 Thursday |
367.45 367.05 |
367.9 | 366.6 | 26269 |
| 807 | -1.45 -0.39 % |
09-01-2025 14:15:00 Thursday |
368.65 367.2 |
368.95 | 366.5 | 31283 |
| 808 | 1.2 0.33 % |
09-01-2025 13:15:00 Thursday |
367.45 368.65 |
369 | 366.8 | 28224 |
| 809 | -0.4 -0.11 % |
09-01-2025 12:15:00 Thursday |
367.8 367.4 |
368.85 | 366.15 | 37364 |
| 810 | -1.75 -0.47 % |
09-01-2025 11:15:00 Thursday |
369.6 367.85 |
369.75 | 367.15 | 58084 |
| 811 | -2.85 -0.77 % |
09-01-2025 10:15:00 Thursday |
372.35 369.5 |
372.4 | 369.2 | 49198 |
| 812 | -1.65 -0.44 % |
09-01-2025 09:15:00 Thursday |
374.05 372.4 |
376 | 370.7 | 68149 |
| 813 | -0.8 -0.21 % |
08-01-2025 15:15:00 Wednesday |
374.3 373.5 |
374.5 | 373.35 | 40552 |
| 814 | -0.85 -0.23 % |
08-01-2025 14:15:00 Wednesday |
375.15 374.3 |
376.8 | 373.5 | 115329 |
| 815 | 2.15 0.58 % |
08-01-2025 13:15:00 Wednesday |
372.9 375.05 |
375.35 | 372.1 | 103688 |
| 816 | 0 0 % |
08-01-2025 12:15:00 Wednesday |
372.9 372.9 |
373.85 | 372.05 | 116160 |
| 817 | -2.55 -0.68 % |
08-01-2025 11:15:00 Wednesday |
375.45 372.9 |
375.75 | 372.65 | 104728 |
| 818 | -4.25 -1.12 % |
08-01-2025 10:15:00 Wednesday |
379.75 375.5 |
380.3 | 373.75 | 128756 |
| 819 | 0.4 0.11 % |
08-01-2025 09:15:00 Wednesday |
379.15 379.55 |
380 | 373.25 | 240374 |
| 820 | 0 0 % |
07-01-2025 15:15:00 Tuesday |
379 379 |
379 | 378.1 | 37233 |
| 821 | -0.75 -0.2 % |
07-01-2025 14:15:00 Tuesday |
379.75 379 |
380.7 | 378.7 | 60605 |
| 822 | 0.05 0.01 % |
07-01-2025 13:15:00 Tuesday |
380 380.05 |
381.25 | 378.5 | 68779 |
| 823 | 2.05 0.54 % |
07-01-2025 12:15:00 Tuesday |
377.95 380 |
380.55 | 377.5 | 59109 |
| 824 | -2.2 -0.58 % |
07-01-2025 11:15:00 Tuesday |
380.1 377.9 |
382 | 377.8 | 85853 |
| 825 | -2.3 -0.6 % |
07-01-2025 10:15:00 Tuesday |
382.1 379.8 |
382.5 | 379.3 | 102445 |
| 826 | 2.2 0.58 % |
07-01-2025 09:15:00 Tuesday |
379.6 381.8 |
384.5 | 378.4 | 255305 |
| 827 | 0.45 0.12 % |
06-01-2025 15:15:00 Monday |
378.55 379 |
380.35 | 377.3 | 85413 |
| 828 | -1.15 -0.3 % |
06-01-2025 14:15:00 Monday |
379.65 378.5 |
381 | 377.15 | 83501 |
| 829 | -2.8 -0.73 % |
06-01-2025 13:15:00 Monday |
382.45 379.65 |
382.5 | 379.1 | 76121 |
| 830 | -0.1 -0.03 % |
06-01-2025 12:15:00 Monday |
382.45 382.35 |
384.2 | 381.3 | 48599 |
| 831 | 0.15 0.04 % |
06-01-2025 11:15:00 Monday |
382.45 382.6 |
384.05 | 380.1 | 98061 |
| 832 | -9.15 -2.34 % |
06-01-2025 10:15:00 Monday |
391.55 382.4 |
392.35 | 382.1 | 103209 |
| 833 | -5.15 -1.3 % |
06-01-2025 09:15:00 Monday |
396.65 391.5 |
397 | 389.85 | 92397 |
| 834 | 0.2 0.05 % |
03-01-2025 15:15:00 Friday |
396.55 396.75 |
397.65 | 395.9 | 54930 |
| 835 | -0.65 -0.16 % |
03-01-2025 14:15:00 Friday |
397.5 396.85 |
397.95 | 395.7 | 62850 |
| 836 | -1.55 -0.39 % |
03-01-2025 13:15:00 Friday |
399.2 397.65 |
401.7 | 397.15 | 80398 |
| 837 | 0.45 0.11 % |
03-01-2025 12:15:00 Friday |
398.8 399.25 |
399.7 | 397.25 | 71991 |
| 838 | 1.6 0.4 % |
03-01-2025 11:15:00 Friday |
397.25 398.85 |
399.85 | 397.25 | 329076 |
| 839 | -0.15 -0.04 % |
03-01-2025 10:15:00 Friday |
397.35 397.2 |
397.9 | 395.5 | 724954 |
| 840 | 1.3 0.33 % |
03-01-2025 09:15:00 Friday |
396 397.3 |
402.9 | 395 | 236881 |
| 841 | 1 0.25 % |
02-01-2025 15:15:00 Thursday |
395 396 |
396 | 394.9 | 38904 |
| 842 | -0.2 -0.05 % |
02-01-2025 14:15:00 Thursday |
395.2 395 |
396.9 | 394.85 | 81472 |
| 843 | 1.3 0.33 % |
02-01-2025 13:15:00 Thursday |
393.7 395 |
395.8 | 393.5 | 81961 |
| 844 | 4.15 1.06 % |
02-01-2025 12:15:00 Thursday |
389.85 394 |
394 | 389.35 | 79816 |
| 845 | -0.05 -0.01 % |
02-01-2025 11:15:00 Thursday |
389.9 389.85 |
390.7 | 387.5 | 87037 |
| 846 | -0.2 -0.05 % |
02-01-2025 10:15:00 Thursday |
389.95 389.75 |
390.4 | 388.9 | 72314 |
| 847 | -3.3 -0.84 % |
02-01-2025 09:15:00 Thursday |
393 389.7 |
394 | 389.7 | 174664 |
| 848 | -0.8 -0.2 % |
01-01-2025 15:15:00 Wednesday |
392.8 392 |
392.8 | 391.5 | 27921 |
| 849 | 0.4 0.1 % |
01-01-2025 14:15:00 Wednesday |
392.4 392.8 |
393.1 | 392 | 73389 |
| 850 | 0.35 0.09 % |
01-01-2025 13:15:00 Wednesday |
391.8 392.15 |
392.8 | 391.15 | 41918 |
| 851 | 1 0.26 % |
01-01-2025 12:15:00 Wednesday |
390.8 391.8 |
391.95 | 390.8 | 39172 |
| 852 | -1.15 -0.29 % |
01-01-2025 11:15:00 Wednesday |
392 390.85 |
392.4 | 390.05 | 62146 |
| 853 | 1.85 0.47 % |
01-01-2025 10:15:00 Wednesday |
390.15 392 |
392.4 | 389.5 | 95205 |
| 854 | -2.85 -0.73 % |
01-01-2025 09:15:00 Wednesday |
393 390.15 |
394.55 | 389.35 | 119197 |
| 855 | 0.1 0.03 % |
31-12-2024 15:15:00 Tuesday |
392.8 392.9 |
392.9 | 391.75 | 51182 |
| 856 | -0.75 -0.19 % |
31-12-2024 14:15:00 Tuesday |
393.3 392.55 |
393.8 | 391.6 | 91000 |
| 857 | 5.15 1.33 % |
31-12-2024 13:15:00 Tuesday |
388 393.15 |
395 | 387.4 | 99314 |
| 858 | 1.3 0.34 % |
31-12-2024 12:15:00 Tuesday |
386.6 387.9 |
388.2 | 386.25 | 62260 |
| 859 | -1.9 -0.49 % |
31-12-2024 11:15:00 Tuesday |
388.55 386.65 |
388.8 | 385.85 | 84206 |
| 860 | 1.45 0.37 % |
31-12-2024 10:15:00 Tuesday |
387.3 388.75 |
388.95 | 386.35 | 133953 |
| 861 | -2.15 -0.55 % |
31-12-2024 09:15:00 Tuesday |
389.15 387 |
392 | 385.45 | 255549 |
| 862 | 3.2 0.82 % |
30-12-2024 15:15:00 Monday |
389.75 392.95 |
393 | 387.3 | 114752 |
| 863 | -1.8 -0.46 % |
30-12-2024 14:15:00 Monday |
391.5 389.7 |
393.55 | 387.5 | 271252 |
| 864 | -2.65 -0.67 % |
30-12-2024 13:15:00 Monday |
394.15 391.5 |
394.3 | 391.3 | 115651 |
| 865 | -3.1 -0.78 % |
30-12-2024 12:15:00 Monday |
397.1 394 |
397.35 | 393.8 | 118919 |
| 866 | 0.35 0.09 % |
30-12-2024 11:15:00 Monday |
397 397.35 |
398.7 | 396.95 | 47437 |
| 867 | -0.85 -0.21 % |
30-12-2024 10:15:00 Monday |
398.15 397.3 |
399.15 | 396.7 | 123203 |
| 868 | -1 -0.25 % |
30-12-2024 09:15:00 Monday |
399.15 398.15 |
400.4 | 397.3 | 190186 |
| 869 | 0 0 % |
27-12-2024 15:15:00 Friday |
399.6 399.6 |
399.7 | 398.65 | 31408 |
| 870 | -2.45 -0.61 % |
27-12-2024 14:15:00 Friday |
402 399.55 |
402.45 | 398.25 | 61745 |
| 871 | -0.2 -0.05 % |
27-12-2024 13:15:00 Friday |
402.1 401.9 |
402.9 | 401.8 | 13777 |
| 872 | 0.35 0.09 % |
27-12-2024 12:15:00 Friday |
402.2 402.55 |
403.25 | 401.8 | 15493 |
| 873 | -0.85 -0.21 % |
27-12-2024 11:15:00 Friday |
403 402.15 |
403.15 | 402 | 34447 |
| 874 | -3.95 -0.97 % |
27-12-2024 10:15:00 Friday |
406.95 403 |
407.1 | 402.65 | 312662 |
| 875 | 0.65 0.16 % |
27-12-2024 09:15:00 Friday |
406 406.65 |
408.2 | 405 | 65158 |
| 876 | 3.8 0.94 % |
26-12-2024 15:15:00 Thursday |
404.15 407.95 |
407.95 | 403.95 | 17976 |
| 877 | 1.05 0.26 % |
26-12-2024 14:15:00 Thursday |
403.05 404.1 |
404.75 | 400.35 | 36970 |
| 878 | 0.25 0.06 % |
26-12-2024 13:15:00 Thursday |
403.1 403.35 |
404.15 | 401.5 | 36800 |
| 879 | 1.5 0.37 % |
26-12-2024 12:15:00 Thursday |
401.6 403.1 |
403.25 | 401.45 | 36810 |
| 880 | 0.05 0.01 % |
26-12-2024 11:15:00 Thursday |
401.8 401.85 |
402.55 | 401.15 | 23062 |
| 881 | 2.75 0.69 % |
26-12-2024 10:15:00 Thursday |
398.75 401.5 |
402 | 398.7 | 38425 |
| 882 | -2.7 -0.67 % |
26-12-2024 09:15:00 Thursday |
401.65 398.95 |
401.65 | 397.8 | 83541 |
| 883 | 0.15 0.04 % |
24-12-2024 15:15:00 Tuesday |
399.3 399.45 |
399.85 | 398.4 | 26486 |
| 884 | -0.35 -0.09 % |
24-12-2024 14:15:00 Tuesday |
400.05 399.7 |
400.2 | 398.65 | 38602 |
| 885 | -0.5 -0.12 % |
24-12-2024 13:15:00 Tuesday |
400.6 400.1 |
400.85 | 399.3 | 16923 |
| 886 | -1.65 -0.41 % |
24-12-2024 12:15:00 Tuesday |
401.85 400.2 |
401.9 | 399.75 | 25573 |
| 887 | -0.75 -0.19 % |
24-12-2024 11:15:00 Tuesday |
402.75 402 |
403.45 | 401.8 | 15457 |
| 888 | -0.1 -0.02 % |
24-12-2024 10:15:00 Tuesday |
403.05 402.95 |
405.35 | 402.55 | 43098 |
| 889 | 2.2 0.55 % |
24-12-2024 09:15:00 Tuesday |
400.9 403.1 |
404.25 | 398.4 | 83673 |
| 890 | -0.1 -0.02 % |
23-12-2024 15:15:00 Monday |
400 399.9 |
400 | 399.4 | 54382 |
| 891 | 0.6 0.15 % |
23-12-2024 14:15:00 Monday |
399 399.6 |
401 | 398.95 | 292658 |
| 892 | 0.7 0.18 % |
23-12-2024 13:15:00 Monday |
398.3 399 |
399.25 | 396.85 | 289444 |
| 893 | -3.25 -0.81 % |
23-12-2024 12:15:00 Monday |
401.55 398.3 |
402.55 | 398.05 | 179915 |
| 894 | -1.5 -0.37 % |
23-12-2024 11:15:00 Monday |
403 401.5 |
404.4 | 400.75 | 214405 |
| 895 | -0.45 -0.11 % |
23-12-2024 10:15:00 Monday |
403.15 402.7 |
403.8 | 401.8 | 202674 |
| 896 | -0.05 -0.01 % |
23-12-2024 09:15:00 Monday |
403.45 403.4 |
406.35 | 400.8 | 297130 |
| 897 | 2.2 0.55 % |
20-12-2024 15:15:00 Friday |
400.4 402.6 |
403 | 400.1 | 42771 |
| 898 | -3.7 -0.92 % |
20-12-2024 14:15:00 Friday |
404.05 400.35 |
405.8 | 400.2 | 96221 |
| 899 | -3.2 -0.79 % |
20-12-2024 13:15:00 Friday |
407.2 404 |
408.1 | 403.95 | 53415 |
| 900 | -3.7 -0.9 % |
20-12-2024 12:15:00 Friday |
411 407.3 |
411 | 407 | 41245 |
| 901 | -1.3 -0.32 % |
20-12-2024 11:15:00 Friday |
412.45 411.15 |
412.8 | 410.9 | 22890 |
| 902 | 3.25 0.79 % |
20-12-2024 10:15:00 Friday |
409.5 412.75 |
412.8 | 408.75 | 52879 |
| 903 | -1.45 -0.35 % |
20-12-2024 09:15:00 Friday |
411 409.55 |
415.5 | 408.35 | 116871 |
| 904 | -0.2 -0.05 % |
19-12-2024 15:15:00 Thursday |
413 412.8 |
413.5 | 412 | 26108 |
| 905 | 1.95 0.47 % |
19-12-2024 14:15:00 Thursday |
411.15 413.1 |
413.25 | 409.5 | 54309 |
| 906 | -1.15 -0.28 % |
19-12-2024 13:15:00 Thursday |
412.3 411.15 |
412.8 | 410.9 | 45011 |
| 907 | -1.55 -0.37 % |
19-12-2024 12:15:00 Thursday |
413.6 412.05 |
413.7 | 412 | 30860 |
| 908 | 1.45 0.35 % |
19-12-2024 11:15:00 Thursday |
412.1 413.55 |
413.85 | 412 | 52279 |
| 909 | 3.2 0.78 % |
19-12-2024 10:15:00 Thursday |
409.2 412.4 |
412.8 | 408.4 | 82852 |
| 910 | -0.8 -0.2 % |
19-12-2024 09:15:00 Thursday |
410 409.2 |
411.6 | 406.4 | 238266 |
| 911 | 0.7 0.17 % |
18-12-2024 15:15:00 Wednesday |
415.05 415.75 |
415.85 | 414.55 | 12047 |
| 912 | 0.15 0.04 % |
18-12-2024 14:15:00 Wednesday |
415 415.15 |
415.55 | 413.2 | 28258 |
| 913 | -1.1 -0.26 % |
18-12-2024 13:15:00 Wednesday |
415.85 414.75 |
416.45 | 414.3 | 13841 |
| 914 | -0.25 -0.06 % |
18-12-2024 12:15:00 Wednesday |
416.15 415.9 |
416.65 | 414.2 | 23922 |
| 915 | -1.7 -0.41 % |
18-12-2024 11:15:00 Wednesday |
417.55 415.85 |
418.3 | 415.75 | 15592 |
| 916 | 1.5 0.36 % |
18-12-2024 10:15:00 Wednesday |
416 417.5 |
419 | 415.8 | 18084 |
| 917 | -5.3 -1.26 % |
18-12-2024 09:15:00 Wednesday |
421.3 416 |
421.3 | 415.75 | 69603 |
| 918 | -0.75 -0.18 % |
17-12-2024 15:15:00 Tuesday |
421.15 420.4 |
421.65 | 419.5 | 26172 |
| 919 | -0.4 -0.09 % |
17-12-2024 14:15:00 Tuesday |
421.65 421.25 |
422.15 | 420.7 | 27392 |
| 920 | -1.2 -0.28 % |
17-12-2024 13:15:00 Tuesday |
422.85 421.65 |
423.5 | 421.6 | 16097 |
| 921 | -1.8 -0.42 % |
17-12-2024 12:15:00 Tuesday |
424.65 422.85 |
425.2 | 422.65 | 29409 |
| 922 | -1.8 -0.42 % |
17-12-2024 11:15:00 Tuesday |
426.15 424.35 |
426.5 | 423.5 | 24067 |
| 923 | 0.4 0.09 % |
17-12-2024 10:15:00 Tuesday |
425.5 425.9 |
427 | 423.55 | 26870 |
| 924 | 0.55 0.13 % |
17-12-2024 09:15:00 Tuesday |
425 425.55 |
428.1 | 424 | 42222 |
| 925 | 0.25 0.06 % |
16-12-2024 15:15:00 Monday |
425.35 425.6 |
425.6 | 424.6 | 15566 |
| 926 | 0.05 0.01 % |
16-12-2024 14:15:00 Monday |
425.55 425.6 |
426.75 | 424.9 | 18572 |
| 927 | -0.4 -0.09 % |
16-12-2024 13:15:00 Monday |
426 425.6 |
426.4 | 425.45 | 37834 |
| 928 | 0.7 0.16 % |
16-12-2024 12:15:00 Monday |
425 425.7 |
426.1 | 424.7 | 19559 |
| 929 | 0.2 0.05 % |
16-12-2024 11:15:00 Monday |
425 425.2 |
426 | 424.5 | 20008 |
| 930 | -2.9 -0.68 % |
16-12-2024 10:15:00 Monday |
428.1 425.2 |
428.35 | 425 | 24460 |
| 931 | -0.3 -0.07 % |
16-12-2024 09:15:00 Monday |
428.3 428 |
430.45 | 426.8 | 47970 |
| 932 | -0.25 -0.06 % |
13-12-2024 15:15:00 Friday |
428.45 428.2 |
428.85 | 427.35 | 29277 |
| 933 | 1.25 0.29 % |
13-12-2024 14:15:00 Friday |
427.25 428.5 |
429.3 | 427 | 63438 |
| 934 | 1.45 0.34 % |
13-12-2024 13:15:00 Friday |
425.65 427.1 |
427.8 | 424.95 | 48748 |
| 935 | 0.2 0.05 % |
13-12-2024 12:15:00 Friday |
425.5 425.7 |
426.8 | 423.7 | 53991 |
| 936 | 1.75 0.41 % |
13-12-2024 11:15:00 Friday |
423.65 425.4 |
425.7 | 420.5 | 130627 |
| 937 | -1.05 -0.25 % |
13-12-2024 10:15:00 Friday |
424.7 423.65 |
424.7 | 421.5 | 146587 |
| 938 | -6.35 -1.47 % |
13-12-2024 09:15:00 Friday |
431.05 424.7 |
432.4 | 423.85 | 187110 |
| 939 | 0.05 0.01 % |
12-12-2024 15:15:00 Thursday |
433.45 433.5 |
434.5 | 432.65 | 32844 |
| 940 | 0.95 0.22 % |
12-12-2024 14:15:00 Thursday |
432.3 433.25 |
433.8 | 431.8 | 36388 |
| 941 | 0.25 0.06 % |
12-12-2024 13:15:00 Thursday |
432.35 432.6 |
433.3 | 431.5 | 13326 |
| 942 | 2.7 0.63 % |
12-12-2024 12:15:00 Thursday |
429.65 432.35 |
434.05 | 429 | 42006 |
| 943 | -2.1 -0.49 % |
12-12-2024 11:15:00 Thursday |
431.45 429.35 |
431.5 | 429.2 | 22035 |
| 944 | 0.05 0.01 % |
12-12-2024 10:15:00 Thursday |
431.1 431.15 |
432 | 430.25 | 19901 |
| 945 | -4.4 -1.01 % |
12-12-2024 09:15:00 Thursday |
435.45 431.05 |
437.05 | 430 | 61948 |
| 946 | -0.2 -0.05 % |
11-12-2024 15:15:00 Wednesday |
434.6 434.4 |
435 | 434.1 | 35242 |
| 947 | -0.9 -0.21 % |
11-12-2024 14:15:00 Wednesday |
435.85 434.95 |
436.3 | 434.6 | 14091 |
| 948 | -0.95 -0.22 % |
11-12-2024 13:15:00 Wednesday |
436.8 435.85 |
437.6 | 435.85 | 13656 |
| 949 | -0.25 -0.06 % |
11-12-2024 12:15:00 Wednesday |
437.05 436.8 |
437.35 | 436.15 | 10277 |
| 950 | 0.35 0.08 % |
11-12-2024 11:15:00 Wednesday |
436.9 437.25 |
438.5 | 435.85 | 315691 |
| 951 | -0.25 -0.06 % |
11-12-2024 10:15:00 Wednesday |
437.25 437 |
438.55 | 436.5 | 89009 |
| 952 | 2.1 0.48 % |
11-12-2024 09:15:00 Wednesday |
435.2 437.3 |
438.4 | 434.5 | 69851 |
| 953 | 0.15 0.03 % |
10-12-2024 15:15:00 Tuesday |
435.15 435.3 |
435.8 | 434.6 | 41458 |
| 954 | 1.95 0.45 % |
10-12-2024 14:15:00 Tuesday |
433.2 435.15 |
436.1 | 433.1 | 144552 |
| 955 | -1.4 -0.32 % |
10-12-2024 13:15:00 Tuesday |
434.85 433.45 |
434.85 | 432.15 | 72127 |
| 956 | -1.55 -0.36 % |
10-12-2024 12:15:00 Tuesday |
436.05 434.5 |
436.1 | 433.95 | 269381 |
| 957 | -0.8 -0.18 % |
10-12-2024 11:15:00 Tuesday |
436.85 436.05 |
437.5 | 436 | 420272 |
| 958 | 0.05 0.01 % |
10-12-2024 10:15:00 Tuesday |
436.95 437 |
438.85 | 435.7 | 196593 |
| 959 | -5.6 -1.26 % |
10-12-2024 09:15:00 Tuesday |
442.75 437.15 |
443.2 | 436.7 | 93775 |
| 960 | 0.3 0.07 % |
09-12-2024 15:15:00 Monday |
440.3 440.6 |
441 | 440.1 | 42115 |
| 961 | 0.3 0.07 % |
09-12-2024 14:15:00 Monday |
440 440.3 |
441.15 | 439.1 | 58189 |
| 962 | -0.1 -0.02 % |
09-12-2024 13:15:00 Monday |
440.2 440.1 |
441.15 | 439.7 | 55945 |
| 963 | -0.8 -0.18 % |
09-12-2024 12:15:00 Monday |
440.9 440.1 |
441.4 | 439.1 | 101629 |
| 964 | -0.95 -0.22 % |
09-12-2024 11:15:00 Monday |
441.85 440.9 |
442.5 | 440.55 | 110974 |
| 965 | -0.05 -0.01 % |
09-12-2024 10:15:00 Monday |
442 441.95 |
443.95 | 441.7 | 64518 |
| 966 | -1.55 -0.35 % |
09-12-2024 09:15:00 Monday |
443.35 441.8 |
447.7 | 441.05 | 228104 |
| 967 | -0.55 -0.13 % |
06-12-2024 15:15:00 Friday |
439.4 438.85 |
440.5 | 437.85 | 89386 |
| 968 | -1.6 -0.36 % |
06-12-2024 14:15:00 Friday |
441 439.4 |
442 | 439.4 | 174395 |
| 969 | 4.2 0.96 % |
06-12-2024 13:15:00 Friday |
436.8 441 |
442.35 | 436 | 368591 |
| 970 | 2.7 0.62 % |
06-12-2024 12:15:00 Friday |
434.1 436.8 |
438.35 | 433.5 | 91404 |
| 971 | -2.7 -0.62 % |
06-12-2024 11:15:00 Friday |
436.55 433.85 |
437.1 | 433.85 | 91095 |
| 972 | 1.65 0.38 % |
06-12-2024 10:15:00 Friday |
434.85 436.5 |
439 | 433.85 | 189554 |
| 973 | 1.35 0.31 % |
06-12-2024 09:15:00 Friday |
433.45 434.8 |
438.95 | 433.35 | 374442 |
| 974 | 3.5 0.81 % |
05-12-2024 15:15:00 Thursday |
429.5 433 |
433.5 | 429.35 | 99008 |
| 975 | 1.55 0.36 % |
05-12-2024 14:15:00 Thursday |
428.25 429.8 |
430.4 | 425.75 | 76158 |
| 976 | 4.2 0.99 % |
05-12-2024 13:15:00 Thursday |
423.9 428.1 |
428.5 | 423.5 | 53107 |
| 977 | -0.45 -0.11 % |
05-12-2024 12:15:00 Thursday |
424.3 423.85 |
425.5 | 423 | 41582 |
| 978 | 3.8 0.9 % |
05-12-2024 11:15:00 Thursday |
420.5 424.3 |
424.35 | 419.5 | 37837 |
| 979 | -1.65 -0.39 % |
05-12-2024 10:15:00 Thursday |
422.15 420.5 |
423.5 | 420 | 44266 |
| 980 | -3.35 -0.79 % |
05-12-2024 09:15:00 Thursday |
425.5 422.15 |
427.05 | 421.75 | 61589 |
| 981 | -0.15 -0.04 % |
04-12-2024 15:15:00 Wednesday |
425.85 425.7 |
426.2 | 424.5 | 49603 |
| 982 | 0.05 0.01 % |
04-12-2024 14:15:00 Wednesday |
425.8 425.85 |
426 | 424.55 | 61070 |
| 983 | -0.2 -0.05 % |
04-12-2024 13:15:00 Wednesday |
426 425.8 |
427 | 425.5 | 123169 |
| 984 | -0.25 -0.06 % |
04-12-2024 12:15:00 Wednesday |
426.25 426 |
426.5 | 425.2 | 144734 |
| 985 | -0.6 -0.14 % |
04-12-2024 11:15:00 Wednesday |
426.85 426.25 |
427.25 | 424.4 | 63686 |
| 986 | -2.6 -0.61 % |
04-12-2024 10:15:00 Wednesday |
429.4 426.8 |
429.95 | 426.45 | 87020 |
| 987 | 2.1 0.49 % |
04-12-2024 09:15:00 Wednesday |
427.3 429.4 |
432 | 427.3 | 164699 |
| 988 | -1.1 -0.26 % |
03-12-2024 15:15:00 Tuesday |
429.2 428.1 |
430.2 | 427.65 | 29252 |
| 989 | 4 0.94 % |
03-12-2024 14:15:00 Tuesday |
425.6 429.6 |
429.7 | 425.6 | 175990 |
| 990 | 0.7 0.16 % |
03-12-2024 13:15:00 Tuesday |
425.05 425.75 |
426.95 | 424.7 | 394407 |
| 991 | -0.45 -0.11 % |
03-12-2024 12:15:00 Tuesday |
425.55 425.1 |
427.25 | 424.8 | 195654 |
| 992 | -0.45 -0.11 % |
03-12-2024 11:15:00 Tuesday |
426.2 425.75 |
427.6 | 424.15 | 102028 |
| 993 | 0.25 0.06 % |
03-12-2024 10:15:00 Tuesday |
426.1 426.35 |
427.8 | 425.95 | 62189 |
| 994 | 7.1 1.69 % |
03-12-2024 09:15:00 Tuesday |
419 426.1 |
426.85 | 417.5 | 139241 |
| 995 | 0.65 0.16 % |
02-12-2024 15:15:00 Monday |
416.05 416.7 |
417.25 | 416.05 | 24540 |
| 996 | -1.05 -0.25 % |
02-12-2024 14:15:00 Monday |
417.05 416 |
417.35 | 414.85 | 123148 |
| 997 | 0.65 0.16 % |
02-12-2024 13:15:00 Monday |
416.1 416.75 |
417.4 | 415.4 | 164932 |
| 998 | 0.45 0.11 % |
02-12-2024 12:15:00 Monday |
415.55 416 |
417.6 | 415.25 | 134356 |
| 999 | -0.55 -0.13 % |
02-12-2024 11:15:00 Monday |
416.1 415.55 |
416.15 | 414 | 113139 |
| 1000 | -0.2 -0.05 % |
02-12-2024 10:15:00 Monday |
416 415.8 |
417.5 | 415.2 | 30465 |
| 1001 | 2.45 0.59 % |
02-12-2024 09:15:00 Monday |
413.85 416.3 |
418.85 | 412.05 | 64013 |
| 1002 | 0.5 0.12 % |
29-11-2024 15:15:00 Friday |
413.4 413.9 |
415 | 413.4 | 17780 |
| 1003 | -2.7 -0.65 % |
29-11-2024 14:15:00 Friday |
416.15 413.45 |
416.4 | 413.2 | 26596 |
| 1004 | 4.35 1.06 % |
29-11-2024 13:15:00 Friday |
411.8 416.15 |
417.25 | 411.75 | 54030 |
| 1005 | -0.1 -0.02 % |
29-11-2024 12:15:00 Friday |
411.9 411.8 |
412.3 | 411.15 | 35986 |
| 1006 | -0.8 -0.19 % |
29-11-2024 11:15:00 Friday |
412.7 411.9 |
412.95 | 410.55 | 32468 |
| 1007 | 1.25 0.3 % |
29-11-2024 10:15:00 Friday |
411.5 412.75 |
413.7 | 410.8 | 33835 |
| 1008 | -3 -0.72 % |
29-11-2024 09:15:00 Friday |
414.5 411.5 |
415.8 | 411.5 | 86547 |
| 1009 | 0.45 0.11 % |
28-11-2024 15:15:00 Thursday |
414.55 415 |
415.8 | 413.85 | 51441 |
| 1010 | 0.8 0.19 % |
28-11-2024 14:15:00 Thursday |
413.7 414.5 |
414.5 | 412 | 114945 |
| 1011 | -0.35 -0.08 % |
28-11-2024 13:15:00 Thursday |
414.15 413.8 |
415.6 | 412.9 | 47651 |
| 1012 | -1.9 -0.46 % |
28-11-2024 12:15:00 Thursday |
416.1 414.2 |
416.15 | 413.55 | 54861 |
| 1013 | 0.65 0.16 % |
28-11-2024 11:15:00 Thursday |
415.25 415.9 |
418.05 | 414.15 | 255079 |
| 1014 | -4.55 -1.08 % |
28-11-2024 10:15:00 Thursday |
420 415.45 |
420.05 | 414.65 | 279653 |
| 1015 | 1.2 0.29 % |
28-11-2024 09:15:00 Thursday |
418.85 420.05 |
420.9 | 417 | 178786 |
| 1016 | -0.65 -0.16 % |
27-11-2024 15:15:00 Wednesday |
418 417.35 |
418.6 | 416.25 | 34226 |
| 1017 | 2.2 0.53 % |
27-11-2024 14:15:00 Wednesday |
415.7 417.9 |
417.95 | 415.7 | 55134 |
| 1018 | -0.15 -0.04 % |
27-11-2024 13:15:00 Wednesday |
416.15 416 |
418 | 415.6 | 55586 |
| 1019 | 2.95 0.71 % |
27-11-2024 12:15:00 Wednesday |
413.5 416.45 |
416.9 | 413.45 | 62642 |
| 1020 | -0.65 -0.16 % |
27-11-2024 11:15:00 Wednesday |
413.9 413.25 |
414.7 | 413 | 269785 |
| 1021 | 0.25 0.06 % |
27-11-2024 10:15:00 Wednesday |
413.3 413.55 |
415.9 | 413.05 | 48414 |
| 1022 | 1.4 0.34 % |
27-11-2024 09:15:00 Wednesday |
411.95 413.35 |
413.8 | 409.2 | 87043 |
| 1023 | 1.85 0.45 % |
26-11-2024 15:15:00 Tuesday |
409.4 411.25 |
414 | 409 | 55519 |
| 1024 | -0.75 -0.18 % |
26-11-2024 14:15:00 Tuesday |
410.3 409.55 |
411 | 409.1 | 59186 |
| 1025 | 0.3 0.07 % |
26-11-2024 13:15:00 Tuesday |
410 410.3 |
411.2 | 409.75 | 41973 |
| 1026 | 0.1 0.02 % |
26-11-2024 12:15:00 Tuesday |
409.65 409.75 |
410.9 | 409 | 44483 |
| 1027 | -0.8 -0.19 % |
26-11-2024 11:15:00 Tuesday |
410.75 409.95 |
410.85 | 409.4 | 31550 |
| 1028 | -0.6 -0.15 % |
26-11-2024 10:15:00 Tuesday |
411.35 410.75 |
411.85 | 408.65 | 84301 |
| 1029 | -2.15 -0.52 % |
26-11-2024 09:15:00 Tuesday |
413.25 411.1 |
414.2 | 408 | 231824 |
| 1030 | -1.2 -0.29 % |
25-11-2024 15:15:00 Monday |
412.7 411.5 |
412.7 | 410.5 | 36079 |
| 1031 | -2.2 -0.53 % |
25-11-2024 14:15:00 Monday |
415.05 412.85 |
416.9 | 412.15 | 45818 |
| 1032 | -1.6 -0.38 % |
25-11-2024 13:15:00 Monday |
416.55 414.95 |
416.9 | 414.9 | 27276 |
| 1033 | -1.75 -0.42 % |
25-11-2024 12:15:00 Monday |
417.9 416.15 |
418.45 | 415.25 | 38731 |
| 1034 | -1.4 -0.33 % |
25-11-2024 11:15:00 Monday |
419.5 418.1 |
419.8 | 417.25 | 55430 |
| 1035 | 0.55 0.13 % |
25-11-2024 10:15:00 Monday |
419.1 419.65 |
421 | 419.1 | 39907 |
| 1036 | -1.35 -0.32 % |
25-11-2024 09:15:00 Monday |
420.35 419 |
423.9 | 418.65 | 147950 |
| 1037 | -0.9 -0.22 % |
22-11-2024 15:15:00 Friday |
413.9 413 |
414 | 412.65 | 53471 |
| 1038 | -0.8 -0.19 % |
22-11-2024 14:15:00 Friday |
414.65 413.85 |
415 | 412.5 | 89889 |
| 1039 | 1 0.24 % |
22-11-2024 13:15:00 Friday |
413.4 414.4 |
414.95 | 412.1 | 93372 |
| 1040 | 0.8 0.19 % |
22-11-2024 12:15:00 Friday |
412.9 413.7 |
414.55 | 412.65 | 72391 |
| 1041 | 2 0.49 % |
22-11-2024 11:15:00 Friday |
411 413 |
413.45 | 410.5 | 76551 |
| 1042 | -0.35 -0.09 % |
22-11-2024 10:15:00 Friday |
411.55 411.2 |
412 | 409.5 | 155495 |
| 1043 | -2.55 -0.62 % |
22-11-2024 09:15:00 Friday |
414.05 411.5 |
416.7 | 409.3 | 353347 |
| 1044 | -0.9 -0.22 % |
21-11-2024 15:15:00 Thursday |
408.6 407.7 |
409.1 | 407 | 60393 |
| 1045 | -1.25 -0.3 % |
21-11-2024 14:15:00 Thursday |
409.9 408.65 |
410.95 | 407.8 | 75493 |
| 1046 | 1.25 0.31 % |
21-11-2024 13:15:00 Thursday |
408.65 409.9 |
413.2 | 408.45 | 124919 |
| 1047 | 0.45 0.11 % |
21-11-2024 12:15:00 Thursday |
408.55 409 |
409.85 | 407.35 | 58548 |
| 1048 | 1.65 0.41 % |
21-11-2024 11:15:00 Thursday |
407.15 408.8 |
409.85 | 406.8 | 93002 |
| 1049 | 3 0.74 % |
21-11-2024 10:15:00 Thursday |
404.05 407.05 |
407.75 | 403.1 | 135966 |
| 1050 | -8.2 -1.99 % |
21-11-2024 09:15:00 Thursday |
412 403.8 |
412 | 397.5 | 444039 |
| 1051 | -0.6 -0.15 % |
19-11-2024 15:15:00 Tuesday |
407.6 407 |
408.9 | 407 | 49368 |
| 1052 | -3.85 -0.94 % |
19-11-2024 14:15:00 Tuesday |
411.35 407.5 |
412.45 | 407.35 | 101293 |
| 1053 | -2.4 -0.58 % |
19-11-2024 13:15:00 Tuesday |
414 411.6 |
414.45 | 411.4 | 71745 |
| 1054 | 1.5 0.36 % |
19-11-2024 12:15:00 Tuesday |
412.5 414 |
414.75 | 412.35 | 193540 |
| 1055 | -1 -0.24 % |
19-11-2024 11:15:00 Tuesday |
413.25 412.25 |
414.45 | 411.3 | 47755 |
| 1056 | -1.8 -0.43 % |
19-11-2024 10:15:00 Tuesday |
415.25 413.45 |
416.35 | 413.05 | 74426 |
| 1057 | 9.75 2.4 % |
19-11-2024 09:15:00 Tuesday |
405.55 415.3 |
417.8 | 405.55 | 240814 |
| 1058 | -1.25 -0.31 % |
18-11-2024 15:15:00 Monday |
405.25 404 |
405.35 | 404 | 30825 |
| 1059 | -2.05 -0.5 % |
18-11-2024 14:15:00 Monday |
407 404.95 |
407.3 | 403.55 | 66395 |
| 1060 | -1.55 -0.38 % |
18-11-2024 13:15:00 Monday |
408.7 407.15 |
409.5 | 406.9 | 52431 |
| 1061 | 1 0.25 % |
18-11-2024 12:15:00 Monday |
407.95 408.95 |
410.85 | 406.55 | 108830 |
| 1062 | 5.8 1.44 % |
18-11-2024 11:15:00 Monday |
402.15 407.95 |
408.1 | 401.75 | 85212 |
| 1063 | -1.15 -0.29 % |
18-11-2024 10:15:00 Monday |
403.25 402.1 |
403.45 | 400 | 109126 |
| 1064 | -3.6 -0.88 % |
18-11-2024 09:15:00 Monday |
407.05 403.45 |
408 | 397.5 | 344257 |
| 1065 | -0.15 -0.04 % |
14-11-2024 15:15:00 Thursday |
405.4 405.25 |
405.45 | 404.05 | 18291 |
| 1066 | -1.1 -0.27 % |
14-11-2024 14:15:00 Thursday |
406 404.9 |
406.25 | 404.25 | 37792 |
| 1067 | -2.4 -0.59 % |
14-11-2024 13:15:00 Thursday |
408.65 406.25 |
409.65 | 405.2 | 29787 |
| 1068 | 0.9 0.22 % |
14-11-2024 12:15:00 Thursday |
407.65 408.55 |
409 | 404.4 | 50897 |
| 1069 | 3.4 0.84 % |
14-11-2024 11:15:00 Thursday |
404.1 407.5 |
407.85 | 403.55 | 48520 |
| 1070 | -5.3 -1.29 % |
14-11-2024 10:15:00 Thursday |
409.4 404.1 |
411.75 | 403.95 | 102706 |
| 1071 | 9.1 2.27 % |
14-11-2024 09:15:00 Thursday |
400.25 409.35 |
411.05 | 400.25 | 316777 |
| 1072 | 3 0.75 % |
13-11-2024 15:15:00 Wednesday |
398 401 |
401.8 | 398 | 110307 |
| 1073 | -6 -1.49 % |
13-11-2024 14:15:00 Wednesday |
403.8 397.8 |
403.8 | 397 | 336346 |
| 1074 | -0.1 -0.02 % |
13-11-2024 13:15:00 Wednesday |
403.9 403.8 |
405.95 | 402.4 | 117721 |
| 1075 | -1.1 -0.27 % |
13-11-2024 12:15:00 Wednesday |
405 403.9 |
406.05 | 401.2 | 196972 |
| 1076 | -3.85 -0.94 % |
13-11-2024 11:15:00 Wednesday |
408.7 404.85 |
409.45 | 404.85 | 131971 |
| 1077 | 2.95 0.73 % |
13-11-2024 10:15:00 Wednesday |
405.5 408.45 |
410.6 | 405 | 181624 |
| 1078 | -8 -1.93 % |
13-11-2024 09:15:00 Wednesday |
413.45 405.45 |
416.2 | 405.05 | 539683 |
| 1079 | -0.05 -0.01 % |
12-11-2024 15:15:00 Tuesday |
413.25 413.2 |
415.3 | 412.8 | 110107 |
| 1080 | -3.8 -0.91 % |
12-11-2024 14:15:00 Tuesday |
417 413.2 |
419.7 | 413.2 | 231116 |
| 1081 | -1.25 -0.3 % |
12-11-2024 13:15:00 Tuesday |
418.65 417.4 |
418.7 | 415.35 | 175475 |
| 1082 | -3.6 -0.85 % |
12-11-2024 12:15:00 Tuesday |
422.2 418.6 |
422.45 | 418.15 | 150504 |
| 1083 | -2.45 -0.58 % |
12-11-2024 11:15:00 Tuesday |
424.55 422.1 |
425.4 | 422 | 75204 |
| 1084 | -3.35 -0.78 % |
12-11-2024 10:15:00 Tuesday |
427.9 424.55 |
429 | 423.65 | 110958 |
| 1085 | -3.65 -0.85 % |
12-11-2024 09:15:00 Tuesday |
431.55 427.9 |
436.25 | 426.15 | 161457 |
| 1086 | 0.45 0.1 % |
11-11-2024 15:15:00 Monday |
431.45 431.9 |
432.35 | 430.75 | 12227 |
| 1087 | -1.8 -0.42 % |
11-11-2024 14:15:00 Monday |
433 431.2 |
434.3 | 430.7 | 36760 |
| 1088 | -0.1 -0.02 % |
11-11-2024 13:15:00 Monday |
433.25 433.15 |
434.4 | 431.1 | 34055 |
| 1089 | 0 0 % |
11-11-2024 12:15:00 Monday |
433.5 433.5 |
434.8 | 432.45 | 102058 |
| 1090 | -3 -0.69 % |
11-11-2024 11:15:00 Monday |
436.15 433.15 |
437.65 | 433 | 36476 |
| 1091 | 4.15 0.96 % |
11-11-2024 10:15:00 Monday |
432 436.15 |
436.8 | 431.15 | 161177 |
| 1092 | -0.45 -0.1 % |
11-11-2024 09:15:00 Monday |
432.4 431.95 |
434.45 | 428.05 | 142008 |
| 1093 | -4.05 -0.93 % |
08-11-2024 15:15:00 Friday |
434.45 430.4 |
434.45 | 430.05 | 32611 |
| 1094 | 0.75 0.17 % |
08-11-2024 14:15:00 Friday |
433.7 434.45 |
439.05 | 430.7 | 121469 |
| 1095 | -4.4 -1.01 % |
08-11-2024 13:15:00 Friday |
437.7 433.3 |
437.7 | 433.15 | 38600 |
| 1096 | 0.95 0.22 % |
08-11-2024 12:15:00 Friday |
436.75 437.7 |
438.05 | 435 | 35867 |
| 1097 | -2.85 -0.65 % |
08-11-2024 11:15:00 Friday |
439.45 436.6 |
439.95 | 434 | 74128 |
| 1098 | -2.9 -0.66 % |
08-11-2024 10:15:00 Friday |
442.3 439.4 |
443.25 | 438.2 | 60328 |
| 1099 | -5.75 -1.28 % |
08-11-2024 09:15:00 Friday |
448 442.25 |
448 | 438.9 | 137853 |
| 1100 | 1 0.23 % |
07-11-2024 15:15:00 Thursday |
444.2 445.2 |
445.85 | 444 | 48272 |
| 1101 | -1.1 -0.25 % |
07-11-2024 14:15:00 Thursday |
445.15 444.05 |
445.75 | 443 | 62422 |
| 1102 | -0.25 -0.06 % |
07-11-2024 13:15:00 Thursday |
445.35 445.1 |
445.45 | 443.65 | 45507 |
| 1103 | 1.35 0.3 % |
07-11-2024 12:15:00 Thursday |
444 445.35 |
445.95 | 443.35 | 75885 |
| 1104 | -0.25 -0.06 % |
07-11-2024 11:15:00 Thursday |
444.25 444 |
445.15 | 442.85 | 81196 |
| 1105 | -7 -1.55 % |
07-11-2024 10:15:00 Thursday |
451.2 444.2 |
452.1 | 443.6 | 325444 |
| 1106 | -0.5 -0.11 % |
07-11-2024 09:15:00 Thursday |
451.9 451.4 |
454.8 | 446.7 | 327668 |
| 1107 | 3 0.67 % |
06-11-2024 15:15:00 Wednesday |
447.95 450.95 |
451.3 | 447.95 | 24009 |
| 1108 | 1.25 0.28 % |
06-11-2024 14:15:00 Wednesday |
446.95 448.2 |
451.95 | 446.7 | 87630 |
| 1109 | -1.25 -0.28 % |
06-11-2024 13:15:00 Wednesday |
448.15 446.9 |
448.4 | 445.65 | 45943 |
| 1110 | 5.3 1.2 % |
06-11-2024 12:15:00 Wednesday |
442.45 447.75 |
448 | 442.05 | 75008 |
| 1111 | 0.8 0.18 % |
06-11-2024 11:15:00 Wednesday |
441.7 442.5 |
443 | 439.55 | 167888 |
| 1112 | 0.25 0.06 % |
06-11-2024 10:15:00 Wednesday |
440.9 441.15 |
443.5 | 438 | 84804 |
| 1113 | 2.85 0.65 % |
06-11-2024 09:15:00 Wednesday |
437.55 440.4 |
444.8 | 436.65 | 163723 |
| 1114 | -0.5 -0.12 % |
05-11-2024 15:15:00 Tuesday |
434.5 434 |
434.65 | 433.6 | 14917 |
| 1115 | 1.1 0.25 % |
05-11-2024 14:15:00 Tuesday |
433.2 434.3 |
434.95 | 432.25 | 48715 |
| 1116 | 4 0.93 % |
05-11-2024 13:15:00 Tuesday |
429 433 |
434 | 428.4 | 55171 |
| 1117 | 0.35 0.08 % |
05-11-2024 12:15:00 Tuesday |
428.6 428.95 |
430.6 | 428.1 | 30890 |
| 1118 | -4.55 -1.05 % |
05-11-2024 11:15:00 Tuesday |
433.3 428.75 |
434 | 426.55 | 56940 |
| 1119 | 2.4 0.56 % |
05-11-2024 10:15:00 Tuesday |
430.6 433 |
433 | 429.8 | 38011 |
| 1120 | 1.8 0.42 % |
05-11-2024 09:15:00 Tuesday |
429 430.8 |
432.45 | 426 | 116873 |
| 1121 | -0.6 -0.14 % |
04-11-2024 15:15:00 Monday |
429.25 428.65 |
429.3 | 427.85 | 48139 |
| 1122 | 0.3 0.07 % |
04-11-2024 14:15:00 Monday |
429 429.3 |
430.95 | 428.75 | 109032 |
| 1123 | 0.2 0.05 % |
04-11-2024 13:15:00 Monday |
428.8 429 |
429.45 | 426.5 | 79375 |
| 1124 | 1.1 0.26 % |
04-11-2024 12:15:00 Monday |
427.65 428.75 |
429 | 426.8 | 62064 |
| 1125 | 0.5 0.12 % |
04-11-2024 11:15:00 Monday |
427.35 427.85 |
430.4 | 426.2 | 113429 |
| 1126 | -4.9 -1.13 % |
04-11-2024 10:15:00 Monday |
432.5 427.6 |
433.65 | 426.2 | 139266 |
| 1127 | -14.1 -3.16 % |
04-11-2024 09:15:00 Monday |
446.7 432.6 |
446.7 | 431.2 | 198716 |
| 1128 | 0.45 0.1 % |
01-11-2024 18:00:00 Friday |
444.35 444.8 |
448.5 | 442 | 457928 |
| 1129 | -0.55 -0.12 % |
31-10-2024 15:15:00 Thursday |
440.9 440.35 |
441 | 439.3 | 69360 |
| 1130 | -0.2 -0.05 % |
31-10-2024 14:15:00 Thursday |
441.05 440.85 |
442.4 | 439.1 | 190332 |
| 1131 | -2.75 -0.62 % |
31-10-2024 13:15:00 Thursday |
443.85 441.1 |
443.85 | 439.65 | 147523 |
| 1132 | 2.8 0.63 % |
31-10-2024 12:15:00 Thursday |
441.1 443.9 |
444.6 | 438.75 | 234067 |
| 1133 | 0.9 0.2 % |
31-10-2024 11:15:00 Thursday |
439.95 440.85 |
442 | 437.95 | 185827 |
| 1134 | 4.55 1.05 % |
31-10-2024 10:15:00 Thursday |
435.25 439.8 |
442.6 | 433.6 | 452802 |
| 1135 | 5.15 1.2 % |
31-10-2024 09:15:00 Thursday |
430.05 435.2 |
437.4 | 421 | 712688 |
| 1136 | -1.35 -0.32 % |
30-10-2024 15:15:00 Wednesday |
427.6 426.25 |
427.75 | 426.1 | 25698 |
| 1137 | 1.5 0.35 % |
30-10-2024 14:15:00 Wednesday |
426.15 427.65 |
430 | 425.3 | 60911 |
| 1138 | -3.85 -0.9 % |
30-10-2024 13:15:00 Wednesday |
430 426.15 |
430 | 426 | 54093 |
| 1139 | 0.15 0.03 % |
30-10-2024 12:15:00 Wednesday |
429.85 430 |
432 | 429.55 | 45439 |
| 1140 | -1.8 -0.42 % |
30-10-2024 11:15:00 Wednesday |
431.4 429.6 |
432.35 | 429.05 | 48644 |
| 1141 | 4.2 0.98 % |
30-10-2024 10:15:00 Wednesday |
427.2 431.4 |
433.45 | 427 | 96890 |
| 1142 | -0.45 -0.11 % |
30-10-2024 09:15:00 Wednesday |
427.7 427.25 |
428.6 | 421.6 | 164520 |
| 1143 | 0 0 % |
29-10-2024 15:15:00 Tuesday |
425.7 425.7 |
425.8 | 424.35 | 54743 |
| 1144 | 2.6 0.61 % |
29-10-2024 14:15:00 Tuesday |
423 425.6 |
426.5 | 422.15 | 123200 |
| 1145 | 1.5 0.36 % |
29-10-2024 13:15:00 Tuesday |
421.5 423 |
423.1 | 419.15 | 78869 |
| 1146 | 0.8 0.19 % |
29-10-2024 12:15:00 Tuesday |
420.7 421.5 |
422.45 | 420 | 101035 |
| 1147 | 2.4 0.57 % |
29-10-2024 11:15:00 Tuesday |
418.6 421 |
421 | 415.25 | 114598 |
| 1148 | -0.8 -0.19 % |
29-10-2024 10:15:00 Tuesday |
419.8 419 |
420.55 | 415.75 | 147039 |
| 1149 | -8.4 -1.96 % |
29-10-2024 09:15:00 Tuesday |
428.4 420 |
428.4 | 418 | 268978 |
| 1150 | -0.5 -0.12 % |
28-10-2024 15:15:00 Monday |
426 425.5 |
426.15 | 425 | 24233 |
| 1151 | -0.15 -0.04 % |
28-10-2024 14:15:00 Monday |
426.15 426 |
429.5 | 425.3 | 92938 |
| 1152 | -1.2 -0.28 % |
28-10-2024 13:15:00 Monday |
427.6 426.4 |
428.4 | 426 | 50473 |
| 1153 | -0.6 -0.14 % |
28-10-2024 12:15:00 Monday |
428.2 427.6 |
428.4 | 425.35 | 59349 |
| 1154 | 3.35 0.79 % |
28-10-2024 11:15:00 Monday |
425 428.35 |
428.45 | 424.75 | 115811 |
| 1155 | 7.4 1.77 % |
28-10-2024 10:15:00 Monday |
417.6 425 |
425.9 | 417.15 | 171437 |
| 1156 | -4.9 -1.16 % |
28-10-2024 09:15:00 Monday |
422.5 417.6 |
426.5 | 415 | 376009 |
| 1157 | 0.8 0.19 % |
25-10-2024 15:15:00 Friday |
422.2 423 |
423.6 | 422 | 36901 |
| 1158 | 3.15 0.75 % |
25-10-2024 14:15:00 Friday |
419.05 422.2 |
422.5 | 417.2 | 80189 |
| 1159 | -2.4 -0.57 % |
25-10-2024 13:15:00 Friday |
421 418.6 |
421.5 | 418.6 | 68896 |
| 1160 | 0.1 0.02 % |
25-10-2024 12:15:00 Friday |
420.8 420.9 |
422.7 | 419.4 | 50068 |
| 1161 | 0.4 0.1 % |
25-10-2024 11:15:00 Friday |
420.7 421.1 |
423.65 | 418.6 | 82022 |
| 1162 | 0.65 0.15 % |
25-10-2024 10:15:00 Friday |
419.85 420.5 |
424.2 | 414.85 | 179905 |
| 1163 | -18.7 -4.26 % |
25-10-2024 09:15:00 Friday |
438.5 419.8 |
438.5 | 419.7 | 244211 |
| 1164 | -1.2 -0.27 % |
24-10-2024 15:15:00 Thursday |
437.5 436.3 |
439.7 | 435.95 | 42860 |
| 1165 | 1.8 0.41 % |
24-10-2024 14:15:00 Thursday |
435.5 437.3 |
437.5 | 434.9 | 23514 |
| 1166 | -0.2 -0.05 % |
24-10-2024 13:15:00 Thursday |
436.2 436 |
437.3 | 435.1 | 24654 |
| 1167 | -0.4 -0.09 % |
24-10-2024 12:15:00 Thursday |
436.45 436.05 |
437.4 | 435.6 | 11549 |
| 1168 | -1.1 -0.25 % |
24-10-2024 11:15:00 Thursday |
437.9 436.8 |
438.65 | 436 | 27955 |
| 1169 | -0.65 -0.15 % |
24-10-2024 10:15:00 Thursday |
438.2 437.55 |
440.95 | 437.1 | 69157 |
| 1170 | 0.7 0.16 % |
24-10-2024 09:15:00 Thursday |
437.75 438.45 |
439.35 | 432.2 | 129248 |
| 1171 | 0.8 0.18 % |
23-10-2024 15:15:00 Wednesday |
437.2 438 |
438.1 | 436.55 | 48849 |
| 1172 | -1.6 -0.36 % |
23-10-2024 14:15:00 Wednesday |
438.8 437.2 |
439.75 | 436.55 | 91712 |
| 1173 | -1.1 -0.25 % |
23-10-2024 13:15:00 Wednesday |
440.1 439 |
442.6 | 438.8 | 62743 |
| 1174 | -0.3 -0.07 % |
23-10-2024 12:15:00 Wednesday |
440 439.7 |
442 | 438.8 | 44044 |
| 1175 | 0.2 0.05 % |
23-10-2024 11:15:00 Wednesday |
439.8 440 |
442 | 439.15 | 190666 |
| 1176 | -1 -0.23 % |
23-10-2024 10:15:00 Wednesday |
441 440 |
442.9 | 436.55 | 332888 |
| 1177 | 4.95 1.14 % |
23-10-2024 09:15:00 Wednesday |
436.05 441 |
441.55 | 430.3 | 414545 |
| 1178 | 2.5 0.58 % |
22-10-2024 15:15:00 Tuesday |
434.7 437.2 |
437.6 | 434.1 | 39591 |
| 1179 | -10 -2.25 % |
22-10-2024 14:15:00 Tuesday |
444.75 434.75 |
444.9 | 434.05 | 108367 |
| 1180 | 0.85 0.19 % |
22-10-2024 13:15:00 Tuesday |
443.9 444.75 |
445.6 | 442.6 | 47865 |
| 1181 | -0.5 -0.11 % |
22-10-2024 12:15:00 Tuesday |
444.55 444.05 |
445.85 | 442.7 | 32720 |
| 1182 | -1.2 -0.27 % |
22-10-2024 11:15:00 Tuesday |
446.1 444.9 |
447.1 | 443.65 | 23623 |
| 1183 | -2.1 -0.47 % |
22-10-2024 10:15:00 Tuesday |
448.1 446 |
448.75 | 443.15 | 67655 |
| 1184 | -5.55 -1.22 % |
22-10-2024 09:15:00 Tuesday |
453.75 448.2 |
454 | 447.1 | 93179 |
| 1185 | 1.4 0.31 % |
21-10-2024 15:15:00 Monday |
453.55 454.95 |
454.95 | 452.65 | 33055 |
| 1186 | -2.9 -0.64 % |
21-10-2024 14:15:00 Monday |
456.4 453.5 |
458.3 | 453.15 | 36959 |
| 1187 | 0.55 0.12 % |
21-10-2024 13:15:00 Monday |
455.85 456.4 |
460.45 | 455.4 | 202584 |
| 1188 | 0.4 0.09 % |
21-10-2024 12:15:00 Monday |
456.05 456.45 |
458 | 454.6 | 73060 |
| 1189 | -2.3 -0.5 % |
21-10-2024 11:15:00 Monday |
458.8 456.5 |
459.45 | 456.35 | 146494 |
| 1190 | -4 -0.86 % |
21-10-2024 10:15:00 Monday |
463.1 459.1 |
465.55 | 458.35 | 150305 |
| 1191 | 8.05 1.77 % |
21-10-2024 09:15:00 Monday |
454.65 462.7 |
463.05 | 449.75 | 115566 |
| 1192 | 0.3 0.07 % |
18-10-2024 15:15:00 Friday |
453.7 454 |
454.5 | 453 | 20734 |
| 1193 | -1.3 -0.29 % |
18-10-2024 14:15:00 Friday |
454.85 453.55 |
455.75 | 453 | 32781 |
| 1194 | 0.1 0.02 % |
18-10-2024 13:15:00 Friday |
454.95 455.05 |
455.85 | 454.35 | 22394 |
| 1195 | 0.7 0.15 % |
18-10-2024 12:15:00 Friday |
454 454.7 |
455.7 | 453.55 | 69505 |
| 1196 | 1.85 0.41 % |
18-10-2024 11:15:00 Friday |
452.15 454 |
456.3 | 451.5 | 457164 |
| 1197 | 0.45 0.1 % |
18-10-2024 10:15:00 Friday |
452.1 452.55 |
455.5 | 450.95 | 218485 |
| 1198 | 2.45 0.54 % |
18-10-2024 09:15:00 Friday |
450.05 452.5 |
453.45 | 443 | 141272 |
| 1199 | 0.8 0.18 % |
17-10-2024 15:15:00 Thursday |
450 450.8 |
451.4 | 449.7 | 112226 |
| 1200 | 0 0 % |
17-10-2024 14:15:00 Thursday |
450 450 |
452.35 | 449.2 | 132009 |
| 1201 | -3.35 -0.74 % |
17-10-2024 13:15:00 Thursday |
453.25 449.9 |
453.35 | 449.5 | 189669 |
| 1202 | 0.2 0.04 % |
17-10-2024 12:15:00 Thursday |
453 453.2 |
453.95 | 451.5 | 108273 |
| 1203 | 0 0 % |
17-10-2024 11:15:00 Thursday |
453 453 |
454.4 | 452.6 | 350193 |
| 1204 | -1.15 -0.25 % |
17-10-2024 10:15:00 Thursday |
454.3 453.15 |
455.85 | 452.25 | 46297 |
| 1205 | -7.35 -1.59 % |
17-10-2024 09:15:00 Thursday |
461.6 454.25 |
462.7 | 451.65 | 122852 |
| 1206 | -1.9 -0.41 % |
16-10-2024 15:15:00 Wednesday |
460.9 459 |
460.95 | 459 | 38722 |
| 1207 | 0.3 0.07 % |
16-10-2024 14:15:00 Wednesday |
460.45 460.75 |
462.45 | 459.85 | 99048 |
| 1208 | 0.75 0.16 % |
16-10-2024 13:15:00 Wednesday |
460 460.75 |
460.9 | 458.5 | 60142 |
| 1209 | 1.15 0.25 % |
16-10-2024 12:15:00 Wednesday |
458.85 460 |
460 | 458.1 | 69679 |
| 1210 | -1 -0.22 % |
16-10-2024 11:15:00 Wednesday |
459.95 458.95 |
460.35 | 457.35 | 233323 |
| 1211 | -4.4 -0.95 % |
16-10-2024 10:15:00 Wednesday |
464.4 460 |
464.8 | 459.7 | 263443 |
| 1212 | 1.8 0.39 % |
16-10-2024 09:15:00 Wednesday |
463 464.8 |
469.25 | 462.15 | 208404 |
| 1213 | -0.05 -0.01 % |
15-10-2024 15:15:00 Tuesday |
463.3 463.25 |
463.95 | 462.55 | 38260 |
| 1214 | 0.75 0.16 % |
15-10-2024 14:15:00 Tuesday |
462.55 463.3 |
464.6 | 461.65 | 85270 |
| 1215 | 0.75 0.16 % |
15-10-2024 13:15:00 Tuesday |
461.55 462.3 |
464.2 | 461.2 | 126114 |
| 1216 | -2.5 -0.54 % |
15-10-2024 12:15:00 Tuesday |
463.85 461.35 |
463.85 | 461 | 337977 |
| 1217 | -2.3 -0.49 % |
15-10-2024 11:15:00 Tuesday |
465.8 463.5 |
466.15 | 463.3 | 104492 |
| 1218 | -1.1 -0.24 % |
15-10-2024 10:15:00 Tuesday |
466.8 465.7 |
468.5 | 464.55 | 87628 |
| 1219 | 3.5 0.76 % |
15-10-2024 09:15:00 Tuesday |
463 466.5 |
474.2 | 461.6 | 378067 |
| 1220 | 0.55 0.12 % |
14-10-2024 15:15:00 Monday |
462.45 463 |
463.15 | 462.35 | 27629 |
| 1221 | 1.25 0.27 % |
14-10-2024 14:15:00 Monday |
461.5 462.75 |
462.95 | 460.3 | 128913 |
| 1222 | 2.3 0.5 % |
14-10-2024 13:15:00 Monday |
459.4 461.7 |
463.25 | 459.4 | 182676 |
| 1223 | -0.35 -0.08 % |
14-10-2024 12:15:00 Monday |
459.65 459.3 |
461.5 | 459.3 | 114902 |
| 1224 | 0.75 0.16 % |
14-10-2024 11:15:00 Monday |
459.25 460 |
460.5 | 458.5 | 83700 |
| 1225 | -3.25 -0.7 % |
14-10-2024 10:15:00 Monday |
462.65 459.4 |
462.75 | 458.55 | 36869 |
| 1226 | -2.1 -0.45 % |
14-10-2024 09:15:00 Monday |
464.7 462.6 |
464.7 | 460.35 | 67190 |
| 1227 | 0.75 0.16 % |
11-10-2024 15:15:00 Friday |
460.65 461.4 |
461.85 | 460.4 | 37082 |
| 1228 | -0.5 -0.11 % |
11-10-2024 14:15:00 Friday |
460.9 460.4 |
462 | 459.6 | 59816 |
| 1229 | -0.3 -0.07 % |
11-10-2024 13:15:00 Friday |
461 460.7 |
462.2 | 460.35 | 25860 |
| 1230 | -1.15 -0.25 % |
11-10-2024 12:15:00 Friday |
462.25 461.1 |
462.95 | 460.5 | 150928 |
| 1231 | 0.6 0.13 % |
11-10-2024 11:15:00 Friday |
461.5 462.1 |
462.75 | 460.55 | 31898 |
| 1232 | -4.15 -0.89 % |
11-10-2024 10:15:00 Friday |
466 461.85 |
466 | 461.1 | 45936 |
| 1233 | 0.1 0.02 % |
11-10-2024 09:15:00 Friday |
465.9 466 |
467.1 | 459.2 | 103991 |
| 1234 | 0.3 0.06 % |
10-10-2024 15:15:00 Thursday |
465.8 466.1 |
466.5 | 464.8 | 57247 |
| 1235 | -1.2 -0.26 % |
10-10-2024 14:15:00 Thursday |
466.9 465.7 |
467.25 | 464.85 | 216254 |
| 1236 | -1.8 -0.38 % |
10-10-2024 13:15:00 Thursday |
468.85 467.05 |
470 | 466.7 | 116591 |
| 1237 | -0.85 -0.18 % |
10-10-2024 12:15:00 Thursday |
469.85 469 |
470 | 468.8 | 105581 |
| 1238 | 0.25 0.05 % |
10-10-2024 11:15:00 Thursday |
469.35 469.6 |
470.95 | 469 | 212529 |
| 1239 | -6.8 -1.43 % |
10-10-2024 10:15:00 Thursday |
476 469.2 |
477.6 | 469.1 | 302001 |
| 1240 | 18.95 4.15 % |
10-10-2024 09:15:00 Thursday |
457.05 476 |
477.8 | 455.9 | 723425 |
| 1241 | 2.6 0.57 % |
09-10-2024 15:15:00 Wednesday |
460.1 462.7 |
462.7 | 459.65 | 18025 |
| 1242 | -4.9 -1.05 % |
09-10-2024 14:15:00 Wednesday |
465 460.1 |
465 | 459.6 | 63511 |
| 1243 | -1 -0.21 % |
09-10-2024 13:15:00 Wednesday |
466 465 |
466.85 | 464.55 | 41899 |
| 1244 | -0.25 -0.05 % |
09-10-2024 12:15:00 Wednesday |
466.15 465.9 |
467.4 | 465.5 | 49640 |
| 1245 | -0.95 -0.2 % |
09-10-2024 11:15:00 Wednesday |
466.7 465.75 |
470.3 | 463.9 | 124187 |
| 1246 | 2.9 0.63 % |
09-10-2024 10:15:00 Wednesday |
463.5 466.4 |
468.4 | 462.9 | 123193 |
| 1247 | 3.9 0.85 % |
09-10-2024 09:15:00 Wednesday |
460 463.9 |
465.5 | 452.65 | 250372 |
| 1248 | -1.15 -0.25 % |
08-10-2024 15:15:00 Tuesday |
456.65 455.5 |
457.75 | 455.5 | 40990 |
| 1249 | -0.15 -0.03 % |
08-10-2024 14:15:00 Tuesday |
456.7 456.55 |
458.2 | 453.65 | 127453 |
| 1250 | 1.3 0.29 % |
08-10-2024 13:15:00 Tuesday |
455.1 456.4 |
458.2 | 453.25 | 123380 |
| 1251 | 0.15 0.03 % |
08-10-2024 12:15:00 Tuesday |
454.95 455.1 |
456.05 | 452.2 | 63228 |
| 1252 | -3.95 -0.86 % |
08-10-2024 11:15:00 Tuesday |
459 455.05 |
459 | 454 | 213769 |
| 1253 | 4.5 0.99 % |
08-10-2024 10:15:00 Tuesday |
454.5 459 |
460.8 | 453.5 | 292496 |
| 1254 | 12.95 2.94 % |
08-10-2024 09:15:00 Tuesday |
441.1 454.05 |
456.05 | 439.95 | 319937 |
| 1255 | -0.25 -0.06 % |
07-10-2024 15:15:00 Monday |
441 440.75 |
441.6 | 440 | 160257 |
| 1256 | 0.6 0.14 % |
07-10-2024 14:15:00 Monday |
440.25 440.85 |
443.75 | 438.9 | 311613 |
| 1257 | -2.85 -0.64 % |
07-10-2024 13:15:00 Monday |
443.35 440.5 |
444.25 | 440.25 | 262733 |
| 1258 | -4.8 -1.07 % |
07-10-2024 12:15:00 Monday |
448.15 443.35 |
448.4 | 442.25 | 240082 |
| 1259 | 0.35 0.08 % |
07-10-2024 11:15:00 Monday |
447.5 447.85 |
449.75 | 445.35 | 281726 |
| 1260 | -6.25 -1.38 % |
07-10-2024 10:15:00 Monday |
453.75 447.5 |
455.1 | 441 | 696744 |
| 1261 | -13.5 -2.89 % |
07-10-2024 09:15:00 Monday |
467.1 453.6 |
469 | 451.75 | 488718 |
| 1262 | -0.95 -0.2 % |
04-10-2024 15:15:00 Friday |
466.85 465.9 |
468 | 465.3 | 33921 |
| 1263 | 0.9 0.19 % |
04-10-2024 14:15:00 Friday |
465.95 466.85 |
467.1 | 462.05 | 86200 |
| 1264 | -1.2 -0.26 % |
04-10-2024 13:15:00 Friday |
467.2 466 |
468.3 | 464.3 | 43246 |
| 1265 | -6.8 -1.43 % |
04-10-2024 12:15:00 Friday |
474 467.2 |
474.3 | 466 | 62805 |
| 1266 | 3.4 0.72 % |
04-10-2024 11:15:00 Friday |
470.6 474 |
474.4 | 468 | 195544 |
| 1267 | 2.5 0.53 % |
04-10-2024 10:15:00 Friday |
467.75 470.25 |
472.95 | 465.8 | 159352 |
| 1268 | -4.15 -0.88 % |
04-10-2024 09:15:00 Friday |
471.15 467 |
474.1 | 460.6 | 190612 |
| 1269 | 0.25 0.05 % |
03-10-2024 15:15:00 Thursday |
470.8 471.05 |
472.95 | 469.5 | 48979 |
| 1270 | 1.8 0.38 % |
03-10-2024 14:15:00 Thursday |
469 470.8 |
474.35 | 468.7 | 106280 |
| 1271 | 1.3 0.28 % |
03-10-2024 13:15:00 Thursday |
467.8 469.1 |
470 | 464.5 | 174078 |
| 1272 | -1 -0.21 % |
03-10-2024 12:15:00 Thursday |
468.8 467.8 |
471.9 | 467.15 | 81766 |
| 1273 | -3.8 -0.8 % |
03-10-2024 11:15:00 Thursday |
472.5 468.7 |
472.65 | 468.5 | 87707 |
| 1274 | -0.5 -0.11 % |
03-10-2024 10:15:00 Thursday |
472.7 472.2 |
474.95 | 471.7 | 65001 |
| 1275 | 2.8 0.6 % |
03-10-2024 09:15:00 Thursday |
469.95 472.75 |
477.95 | 467.55 | 271730 |
| 1276 | -0.1 -0.02 % |
01-10-2024 15:15:00 Tuesday |
481.15 481.05 |
481.7 | 480.05 | 102759 |
| 1277 | -0.5 -0.1 % |
01-10-2024 14:15:00 Tuesday |
481.65 481.15 |
482.35 | 479.95 | 143430 |
| 1278 | -2.15 -0.44 % |
01-10-2024 13:15:00 Tuesday |
483.85 481.7 |
484.05 | 481.35 | 142066 |
| 1279 | 0.05 0.01 % |
01-10-2024 12:15:00 Tuesday |
484.1 484.15 |
484.45 | 482.65 | 74271 |
| 1280 | 0.15 0.03 % |
01-10-2024 11:15:00 Tuesday |
483.85 484 |
486 | 483 | 263632 |
| 1281 | -4.1 -0.84 % |
01-10-2024 10:15:00 Tuesday |
487.95 483.85 |
488.2 | 483.5 | 167248 |
| 1282 | 0.2 0.04 % |
01-10-2024 09:15:00 Tuesday |
487.75 487.95 |
491.25 | 485.35 | 499320 |
| 1283 | -0.4 -0.08 % |
30-09-2024 15:15:00 Monday |
482.9 482.5 |
483.8 | 481.1 | 33889 |
| 1284 | 0.5 0.1 % |
30-09-2024 14:15:00 Monday |
482 482.5 |
484.3 | 481.25 | 47404 |
| 1285 | -2.95 -0.61 % |
30-09-2024 13:15:00 Monday |
485.6 482.65 |
486 | 482.15 | 44154 |
| 1286 | 3.55 0.74 % |
30-09-2024 12:15:00 Monday |
482.05 485.6 |
489 | 481.95 | 140984 |
| 1287 | 1.45 0.3 % |
30-09-2024 11:15:00 Monday |
480.9 482.35 |
483.25 | 479.5 | 48068 |
| 1288 | 1.4 0.29 % |
30-09-2024 10:15:00 Monday |
479.45 480.85 |
481 | 473.65 | 105634 |
| 1289 | -6.55 -1.35 % |
30-09-2024 09:15:00 Monday |
486 479.45 |
488.45 | 475.4 | 253965 |
| 1290 | -1.75 -0.36 % |
27-09-2024 15:15:00 Friday |
486.5 484.75 |
486.7 | 483.05 | 89445 |
| 1291 | 5.4 1.12 % |
27-09-2024 14:15:00 Friday |
481.15 486.55 |
487 | 481.15 | 101960 |
| 1292 | -0.3 -0.06 % |
27-09-2024 13:15:00 Friday |
481.55 481.25 |
483.9 | 480.25 | 75571 |
| 1293 | -2.85 -0.59 % |
27-09-2024 12:15:00 Friday |
484.65 481.8 |
486.1 | 481.25 | 95175 |
| 1294 | -1.85 -0.38 % |
27-09-2024 11:15:00 Friday |
486.8 484.95 |
487.5 | 482.8 | 293042 |
| 1295 | -3.35 -0.68 % |
27-09-2024 10:15:00 Friday |
490.65 487.3 |
494.85 | 485 | 424598 |
| 1296 | 8.8 1.83 % |
27-09-2024 09:15:00 Friday |
481.75 490.55 |
490.65 | 477.5 | 550924 |
| 1297 | -2.55 -0.54 % |
26-09-2024 15:15:00 Thursday |
476.55 474 |
476.75 | 474 | 60429 |
| 1298 | 1.8 0.38 % |
26-09-2024 14:15:00 Thursday |
475 476.8 |
477.35 | 473.25 | 100123 |
| 1299 | 2.5 0.53 % |
26-09-2024 13:15:00 Thursday |
472.75 475.25 |
475.9 | 472.5 | 81134 |
| 1300 | 0.4 0.08 % |
26-09-2024 12:15:00 Thursday |
472.1 472.5 |
473.35 | 471.6 | 48847 |
| 1301 | -2.65 -0.56 % |
26-09-2024 11:15:00 Thursday |
474.75 472.1 |
475.2 | 471.45 | 83004 |
| 1302 | 2 0.42 % |
26-09-2024 10:15:00 Thursday |
472.75 474.75 |
477.65 | 471.6 | 185180 |
| 1303 | 4.6 0.98 % |
26-09-2024 09:15:00 Thursday |
468.3 472.9 |
474.85 | 465.6 | 225585 |
| 1304 | 1 0.21 % |
25-09-2024 15:15:00 Wednesday |
468 469 |
469.75 | 467.8 | 46424 |
| 1305 | 3.9 0.84 % |
25-09-2024 14:15:00 Wednesday |
464.2 468.1 |
468.3 | 462.5 | 68044 |
| 1306 | 1.15 0.25 % |
25-09-2024 13:15:00 Wednesday |
463.4 464.55 |
466.1 | 462.85 | 50800 |
| 1307 | 0.2 0.04 % |
25-09-2024 12:15:00 Wednesday |
463.3 463.5 |
464.7 | 462.55 | 33443 |
| 1308 | -0.25 -0.05 % |
25-09-2024 11:15:00 Wednesday |
463.7 463.45 |
466.3 | 462.2 | 90274 |
| 1309 | 2.8 0.61 % |
25-09-2024 10:15:00 Wednesday |
461.1 463.9 |
464.3 | 460.25 | 100728 |
| 1310 | -7.9 -1.68 % |
25-09-2024 09:15:00 Wednesday |
469.2 461.3 |
470.85 | 460.95 | 320229 |
| 1311 | -1.15 -0.25 % |
24-09-2024 15:15:00 Tuesday |
469.35 468.2 |
469.5 | 467.75 | 230254 |
| 1312 | -0.1 -0.02 % |
24-09-2024 14:15:00 Tuesday |
469.4 469.3 |
470.9 | 467 | 128598 |
| 1313 | -3.6 -0.76 % |
24-09-2024 13:15:00 Tuesday |
473 469.4 |
473 | 468.25 | 251666 |
| 1314 | 5.15 1.1 % |
24-09-2024 12:15:00 Tuesday |
468.1 473.25 |
474.15 | 467.9 | 436353 |
| 1315 | 3.75 0.81 % |
24-09-2024 11:15:00 Tuesday |
464.75 468.5 |
469.9 | 464.4 | 296622 |
| 1316 | 1.15 0.25 % |
24-09-2024 10:15:00 Tuesday |
463.4 464.55 |
467.5 | 461.6 | 432549 |
| 1317 | 7.55 1.66 % |
24-09-2024 09:15:00 Tuesday |
455.85 463.4 |
464.5 | 453.4 | 519604 |
| 1318 | -0.8 -0.18 % |
23-09-2024 15:15:00 Monday |
454.4 453.6 |
454.8 | 453.6 | 101879 |
| 1319 | 0.1 0.02 % |
23-09-2024 14:15:00 Monday |
454.35 454.45 |
454.65 | 452.65 | 122325 |
| 1320 | -0.5 -0.11 % |
23-09-2024 13:15:00 Monday |
454.85 454.35 |
455.5 | 453.65 | 255956 |
| 1321 | 4.25 0.94 % |
23-09-2024 12:15:00 Monday |
450.6 454.85 |
456.2 | 450.25 | 363263 |
| 1322 | -4.7 -1.03 % |
23-09-2024 11:15:00 Monday |
455.4 450.7 |
455.75 | 450.15 | 369576 |
| 1323 | -3.25 -0.71 % |
23-09-2024 10:15:00 Monday |
458.65 455.4 |
460 | 455.4 | 715370 |
| 1324 | 14.3 3.22 % |
23-09-2024 09:15:00 Monday |
444.45 458.75 |
459.75 | 444.45 | 1014119 |
| 1325 | -0.75 -0.17 % |
20-09-2024 15:15:00 Friday |
443.75 443 |
445.35 | 443 | 38619 |
| 1326 | 1.65 0.37 % |
20-09-2024 14:15:00 Friday |
442.1 443.75 |
444.5 | 441 | 54914 |
| 1327 | -1.5 -0.34 % |
20-09-2024 13:15:00 Friday |
443.55 442.05 |
444 | 440.7 | 31086 |
| 1328 | -0.2 -0.05 % |
20-09-2024 12:15:00 Friday |
443.95 443.75 |
444.9 | 443.15 | 178250 |
| 1329 | -0.9 -0.2 % |
20-09-2024 11:15:00 Friday |
444.6 443.7 |
445.4 | 442.8 | 147680 |
| 1330 | 1.35 0.3 % |
20-09-2024 10:15:00 Friday |
443.45 444.8 |
446.45 | 443 | 311429 |
| 1331 | 1.5 0.34 % |
20-09-2024 09:15:00 Friday |
441.35 442.85 |
445.4 | 439.35 | 157388 |
| 1332 | -0.1 -0.02 % |
19-09-2024 15:15:00 Thursday |
440.05 439.95 |
440.45 | 439.25 | 36442 |
| 1333 | 6.35 1.46 % |
19-09-2024 14:15:00 Thursday |
434.1 440.45 |
440.45 | 433.6 | 99741 |
| 1334 | -1.3 -0.3 % |
19-09-2024 13:15:00 Thursday |
435.5 434.2 |
437.65 | 434.2 | 70844 |
| 1335 | 1.3 0.3 % |
19-09-2024 12:15:00 Thursday |
434.3 435.6 |
438.6 | 433.6 | 85942 |
| 1336 | -4.9 -1.11 % |
19-09-2024 11:15:00 Thursday |
439.7 434.8 |
439.7 | 430.85 | 242835 |
| 1337 | -1.95 -0.44 % |
19-09-2024 10:15:00 Thursday |
441.6 439.65 |
443.1 | 438.5 | 143687 |
| 1338 | -0.9 -0.2 % |
19-09-2024 09:15:00 Thursday |
442.5 441.6 |
450.5 | 441.6 | 396933 |
| 1339 | -0.45 -0.1 % |
18-09-2024 15:15:00 Wednesday |
440.55 440.1 |
441.2 | 439.5 | 28888 |
| 1340 | 0.85 0.19 % |
18-09-2024 14:15:00 Wednesday |
439.75 440.6 |
441.8 | 438.7 | 42700 |
| 1341 | -2.3 -0.52 % |
18-09-2024 13:15:00 Wednesday |
442 439.7 |
442.25 | 438 | 102465 |
| 1342 | -0.55 -0.12 % |
18-09-2024 12:15:00 Wednesday |
442.95 442.4 |
446.45 | 442 | 52913 |
| 1343 | -1.35 -0.3 % |
18-09-2024 11:15:00 Wednesday |
444 442.65 |
444.3 | 442.65 | 15472 |
| 1344 | -1.1 -0.25 % |
18-09-2024 10:15:00 Wednesday |
445.1 444 |
447 | 443.7 | 27888 |
| 1345 | -0.35 -0.08 % |
18-09-2024 09:15:00 Wednesday |
445.5 445.15 |
446.5 | 442.35 | 69547 |
| 1346 | 0.05 0.01 % |
17-09-2024 15:15:00 Tuesday |
444.95 445 |
445.45 | 444.45 | 19666 |
| 1347 | -2.15 -0.48 % |
17-09-2024 14:15:00 Tuesday |
447.25 445.1 |
447.55 | 444.75 | 39943 |
| 1348 | -2.25 -0.5 % |
17-09-2024 13:15:00 Tuesday |
449.5 447.25 |
450.4 | 447 | 53771 |
| 1349 | 5.65 1.27 % |
17-09-2024 12:15:00 Tuesday |
443.55 449.2 |
450.85 | 443.1 | 186911 |
| 1350 | 1.35 0.31 % |
17-09-2024 11:15:00 Tuesday |
442 443.35 |
445.5 | 441.95 | 162099 |
| 1351 | 1.2 0.27 % |
17-09-2024 10:15:00 Tuesday |
440.6 441.8 |
443.4 | 439.75 | 53068 |
| 1352 | -3.15 -0.71 % |
17-09-2024 09:15:00 Tuesday |
443.8 440.65 |
446.1 | 439.85 | 80533 |
| 1353 | 1 0.23 % |
16-09-2024 15:15:00 Monday |
443 444 |
444.65 | 442.75 | 59673 |
| 1354 | -0.25 -0.06 % |
16-09-2024 14:15:00 Monday |
443.1 442.85 |
443.8 | 441.4 | 60691 |
| 1355 | -1.2 -0.27 % |
16-09-2024 13:15:00 Monday |
444.35 443.15 |
444.45 | 442.5 | 69484 |
| 1356 | 3.65 0.83 % |
16-09-2024 12:15:00 Monday |
440.65 444.3 |
446.35 | 440.5 | 267366 |
| 1357 | -2.8 -0.63 % |
16-09-2024 11:15:00 Monday |
443.55 440.75 |
444 | 440.25 | 88117 |
| 1358 | -2.75 -0.62 % |
16-09-2024 10:15:00 Monday |
446.3 443.55 |
447.95 | 442.8 | 132896 |
| 1359 | 3.1 0.7 % |
16-09-2024 09:15:00 Monday |
443.2 446.3 |
451.6 | 441.2 | 405298 |
| 1360 | 1.5 0.34 % |
13-09-2024 15:15:00 Friday |
441 442.5 |
442.5 | 441 | 79416 |
| 1361 | -1.65 -0.37 % |
13-09-2024 14:15:00 Friday |
442.9 441.25 |
443.8 | 441 | 64460 |
| 1362 | 0.1 0.02 % |
13-09-2024 13:15:00 Friday |
443 443.1 |
445.7 | 441.6 | 215457 |
| 1363 | -0.15 -0.03 % |
13-09-2024 12:15:00 Friday |
443.45 443.3 |
444 | 442.7 | 50319 |
| 1364 | -0.8 -0.18 % |
13-09-2024 11:15:00 Friday |
444.25 443.45 |
445.25 | 443.05 | 43092 |
| 1365 | -3.45 -0.77 % |
13-09-2024 10:15:00 Friday |
447.7 444.25 |
448.8 | 443.65 | 270497 |
| 1366 | 1.15 0.26 % |
13-09-2024 09:15:00 Friday |
446.55 447.7 |
449.5 | 443 | 405054 |
| 1367 | 0.35 0.08 % |
12-09-2024 15:15:00 Thursday |
439.4 439.75 |
440.4 | 438.6 | 74768 |
| 1368 | 0.15 0.03 % |
12-09-2024 14:15:00 Thursday |
438.9 439.05 |
440.95 | 438.65 | 112979 |
| 1369 | -0.05 -0.01 % |
12-09-2024 13:15:00 Thursday |
438.7 438.65 |
440.1 | 437.45 | 71180 |
| 1370 | 1.55 0.35 % |
12-09-2024 12:15:00 Thursday |
437.2 438.75 |
440 | 436.95 | 76953 |
| 1371 | -1.45 -0.33 % |
12-09-2024 11:15:00 Thursday |
438.65 437.2 |
438.9 | 436 | 258600 |
| 1372 | -0.55 -0.13 % |
12-09-2024 10:15:00 Thursday |
439.2 438.65 |
441.75 | 438 | 125849 |
| 1373 | 0.95 0.22 % |
12-09-2024 09:15:00 Thursday |
438.05 439 |
443 | 437.1 | 266886 |
| 1374 | -0.65 -0.15 % |
11-09-2024 15:15:00 Wednesday |
436.65 436 |
437 | 435.85 | 33122 |
| 1375 | 3.5 0.81 % |
11-09-2024 14:15:00 Wednesday |
433.1 436.6 |
437.8 | 433 | 73450 |
| 1376 | -3 -0.69 % |
11-09-2024 13:15:00 Wednesday |
436.25 433.25 |
438.35 | 433.1 | 64851 |
| 1377 | -3.7 -0.84 % |
11-09-2024 12:15:00 Wednesday |
440.15 436.45 |
440.3 | 435.2 | 243915 |
| 1378 | -1.15 -0.26 % |
11-09-2024 11:15:00 Wednesday |
441.1 439.95 |
443.7 | 439.5 | 98030 |
| 1379 | -1.9 -0.43 % |
11-09-2024 10:15:00 Wednesday |
443 441.1 |
444.25 | 441.05 | 247855 |
| 1380 | -2.8 -0.63 % |
11-09-2024 09:15:00 Wednesday |
446 443.2 |
448.9 | 441.1 | 302040 |
| 1381 | 0.5 0.11 % |
10-09-2024 15:15:00 Tuesday |
445.35 445.85 |
446.95 | 445.15 | 266830 |
| 1382 | 3 0.68 % |
10-09-2024 14:15:00 Tuesday |
442.4 445.4 |
446.45 | 440.4 | 497298 |
| 1383 | -1.45 -0.33 % |
10-09-2024 13:15:00 Tuesday |
443.85 442.4 |
444.8 | 441 | 491992 |
| 1384 | 6 1.37 % |
10-09-2024 12:15:00 Tuesday |
437.75 443.75 |
444.65 | 437.2 | 762424 |
| 1385 | 2.35 0.54 % |
10-09-2024 11:15:00 Tuesday |
435.4 437.75 |
441 | 433 | 788625 |
| 1386 | 12.2 2.88 % |
10-09-2024 10:15:00 Tuesday |
423.2 435.4 |
435.5 | 421.9 | 1061162 |
| 1387 | 1.2 0.28 % |
10-09-2024 09:15:00 Tuesday |
422 423.2 |
425.8 | 420 | 222509 |
| 1388 | -0.1 -0.02 % |
09-09-2024 15:15:00 Monday |
418.3 418.2 |
418.95 | 418 | 16286 |
| 1389 | 5.8 1.41 % |
09-09-2024 14:15:00 Monday |
412.5 418.3 |
418.85 | 412.5 | 60138 |
| 1390 | -0.3 -0.07 % |
09-09-2024 13:15:00 Monday |
412.95 412.65 |
414.8 | 412.5 | 26576 |
| 1391 | -0.05 -0.01 % |
09-09-2024 12:15:00 Monday |
412.9 412.85 |
412.95 | 411.5 | 27854 |
| 1392 | -2.7 -0.65 % |
09-09-2024 11:15:00 Monday |
415.65 412.95 |
415.95 | 412.5 | 33371 |
| 1393 | 1.35 0.33 % |
09-09-2024 10:15:00 Monday |
414.15 415.5 |
416.8 | 413.75 | 48570 |
| 1394 | -2.6 -0.62 % |
09-09-2024 09:15:00 Monday |
416.95 414.35 |
418.25 | 411.2 | 119037 |
| 1395 | -0.4 -0.1 % |
06-09-2024 15:15:00 Friday |
417.25 416.85 |
417.35 | 416.1 | 17674 |
| 1396 | 0.2 0.05 % |
06-09-2024 14:15:00 Friday |
416.85 417.05 |
418.05 | 414.9 | 36489 |
| 1397 | 1.15 0.28 % |
06-09-2024 13:15:00 Friday |
416 417.15 |
417.6 | 415.25 | 64442 |
| 1398 | -1.05 -0.25 % |
06-09-2024 12:15:00 Friday |
417.05 416 |
418.55 | 415.5 | 29001 |
| 1399 | -0.4 -0.1 % |
06-09-2024 11:15:00 Friday |
417.45 417.05 |
419.95 | 416.85 | 25817 |
| 1400 | 0.35 0.08 % |
06-09-2024 10:15:00 Friday |
417 417.35 |
419.55 | 414.65 | 69073 |
| 1401 | -3.5 -0.83 % |
06-09-2024 09:15:00 Friday |
420.55 417.05 |
421.25 | 415.7 | 735219 |
| 1402 | 0.4 0.1 % |
05-09-2024 15:15:00 Thursday |
420.65 421.05 |
421.2 | 420 | 26053 |
| 1403 | -1.95 -0.46 % |
05-09-2024 14:15:00 Thursday |
422.4 420.45 |
422.85 | 420.1 | 44329 |
| 1404 | -1.3 -0.31 % |
05-09-2024 13:15:00 Thursday |
423.5 422.2 |
423.5 | 421.4 | 244423 |
| 1405 | 1.05 0.25 % |
05-09-2024 12:15:00 Thursday |
422.05 423.1 |
424 | 421.55 | 231830 |
| 1406 | -0.05 -0.01 % |
05-09-2024 11:15:00 Thursday |
422.05 422 |
422.55 | 421.15 | 97776 |
| 1407 | -1.2 -0.28 % |
05-09-2024 10:15:00 Thursday |
423.1 421.9 |
423.35 | 421.05 | 33003 |
| 1408 | 1.15 0.27 % |
05-09-2024 09:15:00 Thursday |
421.95 423.1 |
423.4 | 419.3 | 106944 |
| 1409 | -0.25 -0.06 % |
04-09-2024 15:15:00 Wednesday |
421.25 421 |
421.75 | 420 | 57537 |
| 1410 | 0.3 0.07 % |
04-09-2024 14:15:00 Wednesday |
421.15 421.45 |
421.5 | 419.95 | 64091 |
| 1411 | -0.85 -0.2 % |
04-09-2024 13:15:00 Wednesday |
422 421.15 |
423.1 | 420 | 47954 |
| 1412 | -0.55 -0.13 % |
04-09-2024 12:15:00 Wednesday |
422.55 422 |
422.95 | 421.4 | 60761 |
| 1413 | 0.8 0.19 % |
04-09-2024 11:15:00 Wednesday |
421.75 422.55 |
423.05 | 421.4 | 40123 |
| 1414 | -5.4 -1.26 % |
04-09-2024 10:15:00 Wednesday |
427.25 421.85 |
427.4 | 421.5 | 77815 |
| 1415 | -1.95 -0.45 % |
04-09-2024 09:15:00 Wednesday |
429.25 427.3 |
429.6 | 423.9 | 138002 |
| 1416 | -0.2 -0.05 % |
03-09-2024 15:15:00 Tuesday |
434 433.8 |
434.45 | 433.45 | 24564 |
| 1417 | 0.1 0.02 % |
03-09-2024 14:15:00 Tuesday |
433.7 433.8 |
434.25 | 433.2 | 28938 |
| 1418 | -0.25 -0.06 % |
03-09-2024 13:15:00 Tuesday |
433.95 433.7 |
434.25 | 433.1 | 11713 |
| 1419 | -0.2 -0.05 % |
03-09-2024 12:15:00 Tuesday |
434.15 433.95 |
434.25 | 433.5 | 227426 |
| 1420 | 1.15 0.27 % |
03-09-2024 11:15:00 Tuesday |
433 434.15 |
434.6 | 433 | 22853 |
| 1421 | 0.4 0.09 % |
03-09-2024 10:15:00 Tuesday |
433 433.4 |
434.4 | 432.65 | 29070 |
| 1422 | -1.75 -0.4 % |
03-09-2024 09:15:00 Tuesday |
434.75 433 |
434.75 | 431.35 | 35260 |
| 1423 | -0.9 -0.21 % |
02-09-2024 15:15:00 Monday |
433.25 432.35 |
433.45 | 432.35 | 22831 |
| 1424 | 0.45 0.1 % |
02-09-2024 14:15:00 Monday |
432.8 433.25 |
434.15 | 432.65 | 44377 |
| 1425 | 0.35 0.08 % |
02-09-2024 13:15:00 Monday |
432.4 432.75 |
433.5 | 431.65 | 21512 |
| 1426 | -0.8 -0.18 % |
02-09-2024 12:15:00 Monday |
433.15 432.35 |
434.2 | 431.2 | 48000 |
| 1427 | -0.3 -0.07 % |
02-09-2024 11:15:00 Monday |
433.55 433.25 |
436.6 | 432.75 | 208816 |
| 1428 | -1.25 -0.29 % |
02-09-2024 10:15:00 Monday |
434.8 433.55 |
435.15 | 432.5 | 52807 |
| 1429 | -0.45 -0.1 % |
02-09-2024 09:15:00 Monday |
435.35 434.9 |
436.5 | 429.5 | 92318 |
| 1430 | 1.2 0.28 % |
30-08-2024 15:15:00 Friday |
433.5 434.7 |
435.75 | 433.25 | 99196 |
| 1431 | -1.4 -0.32 % |
30-08-2024 14:15:00 Friday |
434.9 433.5 |
436 | 433 | 183676 |
| 1432 | 1.75 0.4 % |
30-08-2024 13:15:00 Friday |
433.1 434.85 |
435.05 | 432.85 | 103974 |
| 1433 | -0.8 -0.18 % |
30-08-2024 12:15:00 Friday |
433.7 432.9 |
434 | 432.65 | 51869 |
| 1434 | -0.85 -0.2 % |
30-08-2024 11:15:00 Friday |
434.85 434 |
435.1 | 433.75 | 81920 |
| 1435 | 0.85 0.2 % |
30-08-2024 10:15:00 Friday |
434 434.85 |
435.35 | 433.05 | 171406 |
| 1436 | 2 0.46 % |
30-08-2024 09:15:00 Friday |
432 434 |
436 | 431.55 | 325206 |
| 1437 | 0.4 0.09 % |
29-08-2024 15:15:00 Thursday |
430.7 431.1 |
431.45 | 429.75 | 120714 |
| 1438 | 3.9 0.91 % |
29-08-2024 14:15:00 Thursday |
427.1 431 |
431.8 | 424.8 | 63158 |
| 1439 | -0.4 -0.09 % |
29-08-2024 13:15:00 Thursday |
427.8 427.4 |
429.2 | 426.5 | 24867 |
| 1440 | -1.3 -0.3 % |
29-08-2024 12:15:00 Thursday |
429.1 427.8 |
430.15 | 426.9 | 28999 |
| 1441 | -2.75 -0.64 % |
29-08-2024 11:15:00 Thursday |
432.1 429.35 |
432.4 | 429.05 | 33316 |
| 1442 | 1.25 0.29 % |
29-08-2024 10:15:00 Thursday |
430.9 432.15 |
432.2 | 429.85 | 61575 |
| 1443 | 0.7 0.16 % |
29-08-2024 09:15:00 Thursday |
430.4 431.1 |
433 | 427.5 | 129387 |
| 1444 | -1.6 -0.37 % |
28-08-2024 15:15:00 Wednesday |
431.5 429.9 |
431.5 | 429.1 | 32737 |
| 1445 | 0.85 0.2 % |
28-08-2024 14:15:00 Wednesday |
430.4 431.25 |
433.1 | 430.15 | 74371 |
| 1446 | 0.35 0.08 % |
28-08-2024 13:15:00 Wednesday |
429.8 430.15 |
431.8 | 429.65 | 238634 |
| 1447 | 0.65 0.15 % |
28-08-2024 12:15:00 Wednesday |
429.2 429.85 |
431.6 | 429.15 | 30394 |
| 1448 | -0.2 -0.05 % |
28-08-2024 11:15:00 Wednesday |
429.55 429.35 |
431.2 | 429.2 | 883661 |
| 1449 | -1.3 -0.3 % |
28-08-2024 10:15:00 Wednesday |
431.15 429.85 |
431.55 | 428.6 | 48622 |
| 1450 | 1.2 0.28 % |
28-08-2024 09:15:00 Wednesday |
430 431.2 |
434.1 | 429.5 | 178708 |
| 1451 | 2.45 0.57 % |
27-08-2024 15:15:00 Tuesday |
426.95 429.4 |
429.6 | 426.8 | 36503 |
| 1452 | 0.55 0.13 % |
27-08-2024 14:15:00 Tuesday |
426.4 426.95 |
428.3 | 424.5 | 82983 |
| 1453 | -0.85 -0.2 % |
27-08-2024 13:15:00 Tuesday |
427.2 426.35 |
428.5 | 426.05 | 59335 |
| 1454 | 3.35 0.79 % |
27-08-2024 12:15:00 Tuesday |
423.85 427.2 |
427.7 | 423.55 | 823148 |
| 1455 | -0.55 -0.13 % |
27-08-2024 11:15:00 Tuesday |
424.45 423.9 |
424.7 | 422.45 | 33783 |
| 1456 | 0.15 0.04 % |
27-08-2024 10:15:00 Tuesday |
424.25 424.4 |
424.5 | 423.3 | 39916 |
| 1457 | 1.75 0.41 % |
27-08-2024 09:15:00 Tuesday |
422.45 424.2 |
425.3 | 421.1 | 99665 |
| 1458 | 0.1 0.02 % |
26-08-2024 15:15:00 Monday |
422.5 422.6 |
423.4 | 422.15 | 73481 |
| 1459 | 3.8 0.91 % |
26-08-2024 14:15:00 Monday |
418.6 422.4 |
422.85 | 418.5 | 167339 |
| 1460 | 0.5 0.12 % |
26-08-2024 13:15:00 Monday |
418 418.5 |
419.1 | 417.35 | 64119 |
| 1461 | -0.2 -0.05 % |
26-08-2024 12:15:00 Monday |
418.2 418 |
418.55 | 417.6 | 60915 |
| 1462 | 0.2 0.05 % |
26-08-2024 11:15:00 Monday |
418 418.2 |
419 | 417.25 | 68514 |
| 1463 | -1.15 -0.27 % |
26-08-2024 10:15:00 Monday |
419.15 418 |
419.3 | 417 | 120072 |
| 1464 | -0.95 -0.23 % |
26-08-2024 09:15:00 Monday |
420.1 419.15 |
421.1 | 417.15 | 200489 |
| 1465 | 0.7 0.17 % |
23-08-2024 15:15:00 Friday |
417.8 418.5 |
418.7 | 417.5 | 25728 |
| 1466 | -1.2 -0.29 % |
23-08-2024 14:15:00 Friday |
419 417.8 |
419.45 | 417.4 | 43748 |
| 1467 | -0.25 -0.06 % |
23-08-2024 13:15:00 Friday |
419.25 419 |
419.55 | 418 | 20255 |
| 1468 | -0.4 -0.1 % |
23-08-2024 12:15:00 Friday |
419.5 419.1 |
419.8 | 418.2 | 21507 |
| 1469 | -0.8 -0.19 % |
23-08-2024 11:15:00 Friday |
420.25 419.45 |
421.1 | 419.15 | 19200 |
| 1470 | 0.25 0.06 % |
23-08-2024 10:15:00 Friday |
419.95 420.2 |
421.05 | 419.4 | 30202 |
| 1471 | -3 -0.71 % |
23-08-2024 09:15:00 Friday |
423 420 |
423 | 418.6 | 66156 |
| 1472 | -0.05 -0.01 % |
22-08-2024 15:15:00 Thursday |
423 422.95 |
423.2 | 422.5 | 16969 |
| 1473 | -0.3 -0.07 % |
22-08-2024 14:15:00 Thursday |
423.1 422.8 |
423.3 | 421.9 | 18341 |
| 1474 | 0.4 0.09 % |
22-08-2024 13:15:00 Thursday |
422.85 423.25 |
423.75 | 422.55 | 12274 |
| 1475 | -0.25 -0.06 % |
22-08-2024 12:15:00 Thursday |
423.1 422.85 |
423.5 | 422.5 | 12877 |
| 1476 | -0.55 -0.13 % |
22-08-2024 11:15:00 Thursday |
423.5 422.95 |
423.85 | 422.95 | 16196 |
| 1477 | 0.65 0.15 % |
22-08-2024 10:15:00 Thursday |
422.8 423.45 |
424.2 | 422.25 | 32771 |
| 1478 | -3.15 -0.74 % |
22-08-2024 09:15:00 Thursday |
426 422.85 |
426.05 | 422.5 | 85855 |
| 1479 | -0.2 -0.05 % |
21-08-2024 15:15:00 Wednesday |
424.35 424.15 |
425 | 423.1 | 49842 |
| 1480 | 0.5 0.12 % |
21-08-2024 14:15:00 Wednesday |
423.85 424.35 |
425.45 | 423.65 | 53643 |
| 1481 | -0.1 -0.02 % |
21-08-2024 13:15:00 Wednesday |
423.7 423.6 |
423.85 | 421.75 | 37941 |
| 1482 | -0.7 -0.16 % |
21-08-2024 12:15:00 Wednesday |
424.4 423.7 |
425.1 | 422.85 | 34103 |
| 1483 | 0.3 0.07 % |
21-08-2024 11:15:00 Wednesday |
423.95 424.25 |
424.9 | 423.2 | 32228 |
| 1484 | -0.85 -0.2 % |
21-08-2024 10:15:00 Wednesday |
424.75 423.9 |
425.8 | 423.3 | 54080 |
| 1485 | -2.25 -0.53 % |
21-08-2024 09:15:00 Wednesday |
427 424.75 |
427 | 424.05 | 172762 |
| 1486 | -1.25 -0.3 % |
20-08-2024 15:15:00 Tuesday |
422.35 421.1 |
422.9 | 421.05 | 31812 |
| 1487 | -0.6 -0.14 % |
20-08-2024 14:15:00 Tuesday |
422.75 422.15 |
423 | 421.9 | 36838 |
| 1488 | 2.3 0.55 % |
20-08-2024 13:15:00 Tuesday |
420.5 422.8 |
423.9 | 419.8 | 52362 |
| 1489 | 2.45 0.59 % |
20-08-2024 12:15:00 Tuesday |
417.85 420.3 |
420.75 | 417.5 | 48810 |
| 1490 | -0.1 -0.02 % |
20-08-2024 11:15:00 Tuesday |
417.7 417.6 |
418.3 | 416.9 | 38461 |
| 1491 | -1.75 -0.42 % |
20-08-2024 10:15:00 Tuesday |
419.45 417.7 |
419.55 | 417.2 | 40141 |
| 1492 | 1.45 0.35 % |
20-08-2024 09:15:00 Tuesday |
418 419.45 |
421 | 418 | 112736 |
| 1493 | 0 0 % |
19-08-2024 15:15:00 Monday |
419 419 |
419.4 | 418.45 | 23947 |
| 1494 | 0 0 % |
19-08-2024 14:15:00 Monday |
418.7 418.7 |
419.25 | 418.05 | 34937 |
| 1495 | -0.15 -0.04 % |
19-08-2024 13:15:00 Monday |
418.7 418.55 |
421 | 418.05 | 51178 |
| 1496 | 0.8 0.19 % |
19-08-2024 12:15:00 Monday |
417.9 418.7 |
418.8 | 417.2 | 38659 |
| 1497 | 0.95 0.23 % |
19-08-2024 11:15:00 Monday |
416.95 417.9 |
419.1 | 416.8 | 45852 |
| 1498 | -0.75 -0.18 % |
19-08-2024 10:15:00 Monday |
417.65 416.9 |
417.9 | 416.05 | 45678 |
| 1499 | 0.55 0.13 % |
19-08-2024 09:15:00 Monday |
417 417.55 |
419.65 | 415.15 | 159824 |
| 1500 | -0.25 -0.06 % |
16-08-2024 15:15:00 Friday |
414 413.75 |
414.25 | 413.5 | 56512 |
| 1501 | 1.15 0.28 % |
16-08-2024 14:15:00 Friday |
413 414.15 |
414.15 | 411.85 | 158762 |
| 1502 | 1.65 0.4 % |
16-08-2024 13:15:00 Friday |
411.6 413.25 |
413.3 | 411.15 | 106759 |
| 1503 | 0.35 0.09 % |
16-08-2024 12:15:00 Friday |
411.4 411.75 |
411.85 | 410.15 | 79177 |
| 1504 | 2.6 0.64 % |
16-08-2024 11:15:00 Friday |
408.8 411.4 |
411.9 | 408.15 | 156243 |
| 1505 | 0.45 0.11 % |
16-08-2024 10:15:00 Friday |
408.25 408.7 |
409.2 | 406.75 | 126863 |
| 1506 | 0.05 0.01 % |
16-08-2024 09:15:00 Friday |
408.4 408.45 |
412 | 407.45 | 288991 |
| 1507 | 0.7 0.17 % |
14-08-2024 15:15:00 Wednesday |
405.45 406.15 |
406.25 | 405 | 69100 |
| 1508 | -1.15 -0.28 % |
14-08-2024 14:15:00 Wednesday |
406.3 405.15 |
407.8 | 404.2 | 179524 |
| 1509 | -1.3 -0.32 % |
14-08-2024 13:15:00 Wednesday |
407.8 406.5 |
408 | 405.1 | 110184 |
| 1510 | 1.05 0.26 % |
14-08-2024 12:15:00 Wednesday |
406.75 407.8 |
408.6 | 405.6 | 159428 |
| 1511 | 1.6 0.4 % |
14-08-2024 11:15:00 Wednesday |
405 406.6 |
406.85 | 403.1 | 149069 |
| 1512 | -4.55 -1.11 % |
14-08-2024 10:15:00 Wednesday |
409.5 404.95 |
409.65 | 404.05 | 230835 |
| 1513 | -0.5 -0.12 % |
14-08-2024 09:15:00 Wednesday |
410 409.5 |
412.9 | 406.15 | 448857 |
| 1514 | -0.3 -0.07 % |
13-08-2024 15:15:00 Tuesday |
408.5 408.2 |
409.4 | 406.5 | 152864 |
| 1515 | -1.55 -0.38 % |
13-08-2024 14:15:00 Tuesday |
409.8 408.25 |
410.4 | 408.1 | 263160 |
| 1516 | -2 -0.49 % |
13-08-2024 13:15:00 Tuesday |
411.7 409.7 |
412.75 | 408.15 | 220413 |
| 1517 | -3.6 -0.87 % |
13-08-2024 12:15:00 Tuesday |
415.1 411.5 |
415.1 | 410.4 | 193573 |
| 1518 | 0.1 0.02 % |
13-08-2024 11:15:00 Tuesday |
415 415.1 |
416.5 | 413.65 | 130345 |
| 1519 | -0.75 -0.18 % |
13-08-2024 10:15:00 Tuesday |
415.75 415 |
415.75 | 413.55 | 161805 |
| 1520 | -4.75 -1.13 % |
13-08-2024 09:15:00 Tuesday |
420.5 415.75 |
420.5 | 415.05 | 253972 |
| 1521 | -0.05 -0.01 % |
12-08-2024 15:15:00 Monday |
418.65 418.6 |
419 | 417.8 | 57939 |
| 1522 | -3.4 -0.81 % |
12-08-2024 14:15:00 Monday |
422.05 418.65 |
422.35 | 416.45 | 134716 |
| 1523 | 1.5 0.36 % |
12-08-2024 13:15:00 Monday |
420.55 422.05 |
422.8 | 420.4 | 99989 |
| 1524 | 2.1 0.5 % |
12-08-2024 12:15:00 Monday |
418.4 420.5 |
421.8 | 417.65 | 145728 |
| 1525 | 0.8 0.19 % |
12-08-2024 11:15:00 Monday |
417.65 418.45 |
419.5 | 417.5 | 121075 |
| 1526 | 4.6 1.11 % |
12-08-2024 10:15:00 Monday |
413 417.6 |
418.15 | 412.75 | 172588 |
| 1527 | -3.8 -0.91 % |
12-08-2024 09:15:00 Monday |
416.8 413 |
417.35 | 411.2 | 485046 |
| 1528 | -0.1 -0.02 % |
09-08-2024 15:15:00 Friday |
418.5 418.4 |
418.5 | 416.3 | 105494 |
| 1529 | -1.25 -0.3 % |
09-08-2024 14:15:00 Friday |
419.75 418.5 |
419.75 | 417.7 | 116289 |
| 1530 | 2.35 0.56 % |
09-08-2024 13:15:00 Friday |
417.4 419.75 |
420.1 | 416.5 | 129426 |
| 1531 | -1.75 -0.42 % |
09-08-2024 12:15:00 Friday |
419.05 417.3 |
419.4 | 416.6 | 118162 |
| 1532 | -0.3 -0.07 % |
09-08-2024 11:15:00 Friday |
419.55 419.25 |
420.1 | 418.65 | 100378 |
| 1533 | -0.95 -0.23 % |
09-08-2024 10:15:00 Friday |
420.5 419.55 |
420.7 | 418.4 | 197161 |
| 1534 | -5 -1.18 % |
09-08-2024 09:15:00 Friday |
425.3 420.3 |
425.3 | 420 | 387190 |
| 1535 | 0.6 0.14 % |
08-08-2024 15:15:00 Thursday |
417.8 418.4 |
418.65 | 417.1 | 113981 |
| 1536 | -1.8 -0.43 % |
08-08-2024 14:15:00 Thursday |
419.4 417.6 |
420.15 | 417.6 | 134485 |
| 1537 | -1.45 -0.34 % |
08-08-2024 13:15:00 Thursday |
420.8 419.35 |
421.95 | 418.6 | 109143 |
| 1538 | -1.55 -0.37 % |
08-08-2024 12:15:00 Thursday |
422.25 420.7 |
423.25 | 420.5 | 101088 |
| 1539 | -0.25 -0.06 % |
08-08-2024 11:15:00 Thursday |
422.25 422 |
423.4 | 421.75 | 82475 |
| 1540 | 0.1 0.02 % |
08-08-2024 10:15:00 Thursday |
422.3 422.4 |
424.45 | 421.35 | 187685 |
| 1541 | -10.7 -2.47 % |
08-08-2024 09:15:00 Thursday |
432.9 422.2 |
432.9 | 420.8 | 351793 |
| 1542 | -0.15 -0.03 % |
07-08-2024 15:15:00 Wednesday |
430.95 430.8 |
430.95 | 429.75 | 156567 |
| 1543 | 2.95 0.69 % |
07-08-2024 14:15:00 Wednesday |
428 430.95 |
431 | 427.9 | 244859 |
| 1544 | -0.05 -0.01 % |
07-08-2024 13:15:00 Wednesday |
428.15 428.1 |
428.25 | 426.7 | 177269 |
| 1545 | -1.75 -0.41 % |
07-08-2024 12:15:00 Wednesday |
429.9 428.15 |
429.9 | 427.15 | 194545 |
| 1546 | 1.1 0.26 % |
07-08-2024 11:15:00 Wednesday |
428.8 429.9 |
430.1 | 427.55 | 165824 |
| 1547 | 1.2 0.28 % |
07-08-2024 10:15:00 Wednesday |
427.6 428.8 |
432.1 | 426.2 | 388254 |
| 1548 | -16.3 -3.67 % |
07-08-2024 09:15:00 Wednesday |
444 427.7 |
445 | 426.45 | 1075199 |
| 1549 | 3.4 0.78 % |
06-08-2024 15:15:00 Tuesday |
436.2 439.6 |
440.95 | 433.5 | 66472 |
| 1550 | -1.9 -0.43 % |
06-08-2024 14:15:00 Tuesday |
438.35 436.45 |
440.8 | 436.25 | 93497 |
| 1551 | -8 -1.79 % |
06-08-2024 13:15:00 Tuesday |
446.75 438.75 |
447.25 | 438.25 | 95403 |
| 1552 | 1.2 0.27 % |
06-08-2024 12:15:00 Tuesday |
445.85 447.05 |
449.1 | 445.45 | 77496 |
| 1553 | 3.8 0.86 % |
06-08-2024 11:15:00 Tuesday |
442.05 445.85 |
446.8 | 442.05 | 99323 |
| 1554 | -0.55 -0.12 % |
06-08-2024 10:15:00 Tuesday |
442.6 442.05 |
443.4 | 438.5 | 125161 |
| 1555 | 6.4 1.47 % |
06-08-2024 09:15:00 Tuesday |
436.15 442.55 |
447.7 | 436.15 | 300961 |
| 1556 | -2.15 -0.49 % |
05-08-2024 15:15:00 Monday |
435.15 433 |
435.5 | 432.5 | 81092 |
| 1557 | -2.6 -0.59 % |
05-08-2024 14:15:00 Monday |
437.75 435.15 |
439.9 | 435 | 148697 |
| 1558 | 1.9 0.44 % |
05-08-2024 13:15:00 Monday |
436 437.9 |
440 | 434.5 | 135144 |
| 1559 | -2.1 -0.48 % |
05-08-2024 12:15:00 Monday |
438.1 436 |
438.65 | 432 | 120803 |
| 1560 | 1.6 0.37 % |
05-08-2024 11:15:00 Monday |
436.15 437.75 |
438.15 | 430.3 | 275716 |
| 1561 | -10 -2.24 % |
05-08-2024 10:15:00 Monday |
446.5 436.5 |
446.7 | 435.85 | 223020 |
| 1562 | 1.45 0.33 % |
05-08-2024 09:15:00 Monday |
445 446.45 |
452.55 | 434.7 | 725137 |
| 1563 | -1.15 -0.25 % |
02-08-2024 15:15:00 Friday |
461.1 459.95 |
461.4 | 459.2 | 55179 |
| 1564 | -3.25 -0.7 % |
02-08-2024 14:15:00 Friday |
464.5 461.25 |
465.45 | 459.5 | 124569 |
| 1565 | -3.45 -0.74 % |
02-08-2024 13:15:00 Friday |
467.95 464.5 |
470.85 | 463.75 | 141715 |
| 1566 | 2.5 0.54 % |
02-08-2024 12:15:00 Friday |
465.45 467.95 |
468.95 | 465.15 | 143996 |
| 1567 | 3.75 0.81 % |
02-08-2024 11:15:00 Friday |
461.5 465.25 |
470.65 | 460.8 | 355790 |
| 1568 | 2.4 0.52 % |
02-08-2024 10:15:00 Friday |
459.05 461.45 |
462.45 | 456.65 | 140386 |
| 1569 | -1.7 -0.37 % |
02-08-2024 09:15:00 Friday |
460.8 459.1 |
464.1 | 452.6 | 356502 |
| 1570 | 0.9 0.19 % |
01-08-2024 15:15:00 Thursday |
464.25 465.15 |
466 | 463.55 | 280890 |
| 1571 | 1.95 0.42 % |
01-08-2024 14:15:00 Thursday |
462.3 464.25 |
465 | 460.15 | 761244 |
| 1572 | 2.5 0.54 % |
01-08-2024 13:15:00 Thursday |
460 462.5 |
463 | 459.8 | 303280 |
| 1573 | 0.3 0.07 % |
01-08-2024 12:15:00 Thursday |
459.7 460 |
462.9 | 459 | 406160 |
| 1574 | 1.35 0.29 % |
01-08-2024 11:15:00 Thursday |
458.55 459.9 |
459.95 | 454.55 | 259507 |
| 1575 | -0.55 -0.12 % |
01-08-2024 10:15:00 Thursday |
459.35 458.8 |
463.5 | 456.1 | 662466 |
| 1576 | 4.55 1 % |
01-08-2024 09:15:00 Thursday |
454.55 459.1 |
460.65 | 454 | 786493 |
| 1577 | -0.5 -0.11 % |
31-07-2024 15:15:00 Wednesday |
453.5 453 |
454.05 | 452.4 | 61042 |
| 1578 | 4.5 1 % |
31-07-2024 14:15:00 Wednesday |
448.8 453.3 |
454.95 | 448.55 | 187393 |
| 1579 | -1.45 -0.32 % |
31-07-2024 13:15:00 Wednesday |
450.25 448.8 |
450.95 | 448.25 | 34963 |
| 1580 | -1.25 -0.28 % |
31-07-2024 12:15:00 Wednesday |
451.25 450 |
451.5 | 449.55 | 34881 |
| 1581 | 0 0 % |
31-07-2024 11:15:00 Wednesday |
451.25 451.25 |
452.3 | 449.9 | 218163 |
| 1582 | 1.5 0.33 % |
31-07-2024 10:15:00 Wednesday |
449.35 450.85 |
452.8 | 448 | 260807 |
| 1583 | 3.35 0.75 % |
31-07-2024 09:15:00 Wednesday |
445.75 449.1 |
453.85 | 445.5 | 296689 |
| 1584 | 0.9 0.2 % |
30-07-2024 15:15:00 Tuesday |
443.5 444.4 |
444.9 | 443.35 | 64908 |
| 1585 | -1.8 -0.4 % |
30-07-2024 14:15:00 Tuesday |
445.3 443.5 |
445.95 | 443.05 | 107540 |
| 1586 | -0.2 -0.04 % |
30-07-2024 13:15:00 Tuesday |
445.6 445.4 |
446.5 | 444.65 | 100502 |
| 1587 | 0.45 0.1 % |
30-07-2024 12:15:00 Tuesday |
445.2 445.65 |
448.45 | 445.15 | 347019 |
| 1588 | -1.1 -0.25 % |
30-07-2024 11:15:00 Tuesday |
446.5 445.4 |
446.8 | 444.65 | 330349 |
| 1589 | 2.15 0.48 % |
30-07-2024 10:15:00 Tuesday |
444.5 446.65 |
449 | 444.45 | 282659 |
| 1590 | 2.5 0.57 % |
30-07-2024 09:15:00 Tuesday |
442 444.5 |
446.45 | 440.35 | 322150 |
| 1591 | 0.95 0.21 % |
29-07-2024 15:15:00 Monday |
442 442.95 |
443 | 441.5 | 67508 |
| 1592 | 0.15 0.03 % |
29-07-2024 14:15:00 Monday |
441.7 441.85 |
442.7 | 440.95 | 44936 |
| 1593 | -0.85 -0.19 % |
29-07-2024 13:15:00 Monday |
442.3 441.45 |
443.95 | 441.15 | 44491 |
| 1594 | -1.5 -0.34 % |
29-07-2024 12:15:00 Monday |
443.75 442.25 |
444.05 | 441.6 | 68437 |
| 1595 | -0.75 -0.17 % |
29-07-2024 11:15:00 Monday |
444.55 443.8 |
446.4 | 443.55 | 61710 |
| 1596 | -1.25 -0.28 % |
29-07-2024 10:15:00 Monday |
445.75 444.5 |
446 | 442.3 | 288206 |
| 1597 | -2.15 -0.48 % |
29-07-2024 09:15:00 Monday |
447.95 445.8 |
450.2 | 445 | 279505 |
| 1598 | -0.15 -0.03 % |
26-07-2024 15:15:00 Friday |
445 444.85 |
445.4 | 444.1 | 138309 |
| 1599 | 0.8 0.18 % |
26-07-2024 14:15:00 Friday |
444.45 445.25 |
445.4 | 442.4 | 255149 |
| 1600 | 3 0.68 % |
26-07-2024 13:15:00 Friday |
441.5 444.5 |
446.2 | 441.1 | 221593 |
| 1601 | 0.95 0.22 % |
26-07-2024 12:15:00 Friday |
440.9 441.85 |
443.2 | 439.45 | 298364 |
| 1602 | 1.1 0.25 % |
26-07-2024 11:15:00 Friday |
439.85 440.95 |
441.75 | 438 | 137202 |
| 1603 | -0.2 -0.05 % |
26-07-2024 10:15:00 Friday |
439.95 439.75 |
441.3 | 437.1 | 195474 |
| 1604 | 8.75 2.03 % |
26-07-2024 09:15:00 Friday |
431.25 440 |
440.5 | 430 | 506906 |
| 1605 | 1.35 0.32 % |
25-07-2024 15:15:00 Thursday |
422.95 424.3 |
425.55 | 422.85 | 38930 |
| 1606 | 1.3 0.31 % |
25-07-2024 14:15:00 Thursday |
421.9 423.2 |
423.5 | 419.2 | 71214 |
| 1607 | 0.4 0.09 % |
25-07-2024 13:15:00 Thursday |
421.85 422.25 |
422.25 | 419.7 | 32329 |
| 1608 | 1.35 0.32 % |
25-07-2024 12:15:00 Thursday |
420.6 421.95 |
422.2 | 418.8 | 20005 |
| 1609 | -3 -0.71 % |
25-07-2024 11:15:00 Thursday |
423.5 420.5 |
423.9 | 420.5 | 192074 |
| 1610 | 4.15 0.99 % |
25-07-2024 10:15:00 Thursday |
419.05 423.2 |
424.5 | 418.65 | 76976 |
| 1611 | 3.8 0.91 % |
25-07-2024 09:15:00 Thursday |
415.4 419.2 |
419.85 | 413 | 122823 |
| 1612 | 0.8 0.19 % |
24-07-2024 15:15:00 Wednesday |
419.55 420.35 |
420.5 | 419.35 | 45582 |
| 1613 | 0.9 0.21 % |
24-07-2024 14:15:00 Wednesday |
418.9 419.8 |
421.4 | 418.4 | 46434 |
| 1614 | -0.45 -0.11 % |
24-07-2024 13:15:00 Wednesday |
419.15 418.7 |
421 | 418.25 | 33771 |
| 1615 | 0.75 0.18 % |
24-07-2024 12:15:00 Wednesday |
418.6 419.35 |
419.45 | 416.35 | 328776 |
| 1616 | -2.75 -0.65 % |
24-07-2024 11:15:00 Wednesday |
421.05 418.3 |
421.3 | 418 | 113887 |
| 1617 | -2.6 -0.61 % |
24-07-2024 10:15:00 Wednesday |
423.7 421.1 |
424.95 | 421 | 69593 |
| 1618 | 6.75 1.62 % |
24-07-2024 09:15:00 Wednesday |
416.9 423.65 |
423.65 | 415.55 | 153924 |
| 1619 | 0.2 0.05 % |
23-07-2024 15:15:00 Tuesday |
416.2 416.4 |
417 | 415.6 | 63351 |
| 1620 | -1.1 -0.26 % |
23-07-2024 14:15:00 Tuesday |
416.95 415.85 |
418.7 | 414.5 | 145420 |
| 1621 | 2.1 0.51 % |
23-07-2024 13:15:00 Tuesday |
414.85 416.95 |
417.5 | 411.6 | 218639 |
| 1622 | -6.45 -1.53 % |
23-07-2024 12:15:00 Tuesday |
421.3 414.85 |
421.4 | 400.1 | 1040133 |
| 1623 | -2.2 -0.52 % |
23-07-2024 11:15:00 Tuesday |
423.4 421.2 |
425.75 | 419.15 | 347558 |
| 1624 | 3.4 0.81 % |
23-07-2024 10:15:00 Tuesday |
420.05 423.45 |
423.5 | 419.15 | 106203 |
| 1625 | -9.45 -2.2 % |
23-07-2024 09:15:00 Tuesday |
429.55 420.1 |
429.55 | 419.25 | 319639 |
| 1626 | -0.65 -0.15 % |
22-07-2024 15:15:00 Monday |
424.65 424 |
425.2 | 423.05 | 25083 |
| 1627 | 1.45 0.34 % |
22-07-2024 14:15:00 Monday |
423.2 424.65 |
424.9 | 422 | 43606 |
| 1628 | 0 0 % |
22-07-2024 13:15:00 Monday |
423 423 |
424.95 | 422.7 | 45086 |
| 1629 | 0.4 0.09 % |
22-07-2024 12:15:00 Monday |
422.55 422.95 |
423.35 | 420.15 | 34393 |
| 1630 | 1.8 0.43 % |
22-07-2024 11:15:00 Monday |
420.75 422.55 |
422.9 | 420.15 | 30665 |
| 1631 | 1.1 0.26 % |
22-07-2024 10:15:00 Monday |
420 421.1 |
422.75 | 419.25 | 81101 |
| 1632 | 5.25 1.27 % |
22-07-2024 09:15:00 Monday |
414.35 419.6 |
420.35 | 409.8 | 265482 |
| 1633 | 0.7 0.17 % |
19-07-2024 15:15:00 Friday |
414.2 414.9 |
415 | 412.8 | 175138 |
| 1634 | -3.1 -0.74 % |
19-07-2024 14:15:00 Friday |
417.3 414.2 |
418.1 | 414.2 | 291829 |
| 1635 | -1.45 -0.35 % |
19-07-2024 13:15:00 Friday |
418.75 417.3 |
420.75 | 416.1 | 251483 |
| 1636 | -1.65 -0.39 % |
19-07-2024 12:15:00 Friday |
420.25 418.6 |
420.25 | 417.5 | 163113 |
| 1637 | 0.1 0.02 % |
19-07-2024 11:15:00 Friday |
420.15 420.25 |
421.7 | 417.5 | 196679 |
| 1638 | 0.2 0.05 % |
19-07-2024 10:15:00 Friday |
419.6 419.8 |
422 | 417 | 294207 |
| 1639 | -10.45 -2.43 % |
19-07-2024 09:15:00 Friday |
430 419.55 |
430 | 418.65 | 645813 |
| 1640 | -0.05 -0.01 % |
18-07-2024 15:15:00 Thursday |
430.35 430.3 |
430.8 | 429.6 | 81348 |
| 1641 | -1.1 -0.26 % |
18-07-2024 14:15:00 Thursday |
431.35 430.25 |
431.7 | 429.05 | 245690 |
| 1642 | 0.1 0.02 % |
18-07-2024 13:15:00 Thursday |
431.1 431.2 |
431.95 | 430.15 | 78832 |
| 1643 | -1.35 -0.31 % |
18-07-2024 12:15:00 Thursday |
432.75 431.4 |
432.95 | 430 | 103156 |
| 1644 | 1.85 0.43 % |
18-07-2024 11:15:00 Thursday |
430.9 432.75 |
432.9 | 430.35 | 88513 |
| 1645 | -3.65 -0.84 % |
18-07-2024 10:15:00 Thursday |
434.8 431.15 |
434.8 | 430 | 147554 |
| 1646 | -6.2 -1.41 % |
18-07-2024 09:15:00 Thursday |
441 434.8 |
441 | 429.2 | 473818 |
| 1647 | 0.5 0.11 % |
16-07-2024 15:15:00 Tuesday |
436.5 437 |
437.45 | 436.15 | 21680 |
| 1648 | -1.45 -0.33 % |
16-07-2024 14:15:00 Tuesday |
437.95 436.5 |
438.7 | 436.5 | 33999 |
| 1649 | -2.05 -0.47 % |
16-07-2024 13:15:00 Tuesday |
440 437.95 |
440.3 | 436.2 | 48567 |
| 1650 | -2.35 -0.53 % |
16-07-2024 12:15:00 Tuesday |
442.05 439.7 |
442.3 | 439.1 | 36441 |
| 1651 | -1.55 -0.35 % |
16-07-2024 11:15:00 Tuesday |
443.8 442.25 |
444.7 | 441.8 | 45401 |
| 1652 | -0.25 -0.06 % |
16-07-2024 10:15:00 Tuesday |
443.75 443.5 |
445 | 441.5 | 72360 |
| 1653 | 2.8 0.63 % |
16-07-2024 09:15:00 Tuesday |
441 443.8 |
445.25 | 439.05 | 166994 |
| 1654 | 0.3 0.07 % |
15-07-2024 15:15:00 Monday |
438.85 439.15 |
439.95 | 438.7 | 48489 |
| 1655 | -1.7 -0.39 % |
15-07-2024 14:15:00 Monday |
440.7 439 |
440.75 | 438.3 | 117019 |
| 1656 | 4.15 0.95 % |
15-07-2024 13:15:00 Monday |
436.55 440.7 |
442.4 | 436.1 | 218799 |
| 1657 | 0.1 0.02 % |
15-07-2024 12:15:00 Monday |
436.45 436.55 |
437.3 | 436 | 61503 |
| 1658 | 0.65 0.15 % |
15-07-2024 11:15:00 Monday |
436.05 436.7 |
438.15 | 435.8 | 111021 |
| 1659 | 1.7 0.39 % |
15-07-2024 10:15:00 Monday |
434.35 436.05 |
436.35 | 434.3 | 132689 |
| 1660 | -1.35 -0.31 % |
15-07-2024 09:15:00 Monday |
435.9 434.55 |
436.7 | 431 | 292392 |
| 1661 | 0.4 0.09 % |
12-07-2024 15:15:00 Friday |
434 434.4 |
434.5 | 433.25 | 28946 |
| 1662 | -1.7 -0.39 % |
12-07-2024 14:15:00 Friday |
435.85 434.15 |
435.85 | 434.15 | 38832 |
| 1663 | 0.4 0.09 % |
12-07-2024 13:15:00 Friday |
435.4 435.8 |
435.95 | 435 | 27822 |
| 1664 | -1.75 -0.4 % |
12-07-2024 12:15:00 Friday |
437.05 435.3 |
437.3 | 432.45 | 54578 |
| 1665 | -3 -0.68 % |
12-07-2024 11:15:00 Friday |
440.1 437.1 |
440.1 | 435.65 | 45856 |
| 1666 | -0.05 -0.01 % |
12-07-2024 10:15:00 Friday |
440.05 440 |
440.45 | 438.9 | 26259 |
| 1667 | -1.65 -0.37 % |
12-07-2024 09:15:00 Friday |
441.35 439.7 |
442.1 | 438.05 | 103125 |
| 1668 | 0.8 0.18 % |
11-07-2024 15:15:00 Thursday |
440 440.8 |
441 | 439.75 | 28261 |
| 1669 | -0.65 -0.15 % |
11-07-2024 14:15:00 Thursday |
440.9 440.25 |
441.8 | 440 | 28355 |
| 1670 | 0.25 0.06 % |
11-07-2024 13:15:00 Thursday |
440.65 440.9 |
441.95 | 440 | 40423 |
| 1671 | 0.1 0.02 % |
11-07-2024 12:15:00 Thursday |
440.9 441 |
441.85 | 440.55 | 14160 |
| 1672 | -1.2 -0.27 % |
11-07-2024 11:15:00 Thursday |
442 440.8 |
442.65 | 439.5 | 36815 |
| 1673 | 0.4 0.09 % |
11-07-2024 10:15:00 Thursday |
441.55 441.95 |
442.35 | 440.15 | 55056 |
| 1674 | 2.7 0.62 % |
11-07-2024 09:15:00 Thursday |
438.55 441.25 |
444.5 | 436.3 | 182633 |
| 1675 | -0.5 -0.11 % |
10-07-2024 15:15:00 Wednesday |
437.5 437 |
437.95 | 437 | 18573 |
| 1676 | 3.75 0.86 % |
10-07-2024 14:15:00 Wednesday |
433.55 437.3 |
437.5 | 433.1 | 26330 |
| 1677 | -1.8 -0.41 % |
10-07-2024 13:15:00 Wednesday |
435.5 433.7 |
435.9 | 431.9 | 26488 |
| 1678 | 0.3 0.07 % |
10-07-2024 12:15:00 Wednesday |
434.8 435.1 |
436.05 | 433.95 | 20563 |
| 1679 | 2.35 0.54 % |
10-07-2024 11:15:00 Wednesday |
432.5 434.85 |
435.75 | 431.6 | 62316 |
| 1680 | -3.6 -0.83 % |
10-07-2024 10:15:00 Wednesday |
436 432.4 |
436.65 | 427 | 121885 |
| 1681 | -3.35 -0.76 % |
10-07-2024 09:15:00 Wednesday |
439.5 436.15 |
442.05 | 434.75 | 138041 |
| 1682 | -0.05 -0.01 % |
09-07-2024 15:15:00 Tuesday |
438.95 438.9 |
439 | 438.3 | 58433 |
| 1683 | 0.1 0.02 % |
09-07-2024 14:15:00 Tuesday |
438.8 438.9 |
439.5 | 437.05 | 103427 |
| 1684 | 0.6 0.14 % |
09-07-2024 13:15:00 Tuesday |
438.2 438.8 |
439 | 437.8 | 66473 |
| 1685 | -0.1 -0.02 % |
09-07-2024 12:15:00 Tuesday |
438.25 438.15 |
439.35 | 437 | 72391 |
| 1686 | 0.15 0.03 % |
09-07-2024 11:15:00 Tuesday |
437.8 437.95 |
439 | 437.25 | 64215 |
| 1687 | -0.25 -0.06 % |
09-07-2024 10:15:00 Tuesday |
438.05 437.8 |
439.55 | 435.5 | 129224 |
| 1688 | 1.1 0.25 % |
09-07-2024 09:15:00 Tuesday |
437.2 438.3 |
441.7 | 434.55 | 416719 |
| 1689 | 0.85 0.2 % |
08-07-2024 15:15:00 Monday |
433.4 434.25 |
434.4 | 433 | 23806 |
| 1690 | -0.15 -0.03 % |
08-07-2024 14:15:00 Monday |
433.55 433.4 |
434.9 | 433 | 45028 |
| 1691 | -1.15 -0.26 % |
08-07-2024 13:15:00 Monday |
434.9 433.75 |
435.15 | 433.1 | 21920 |
| 1692 | 2.25 0.52 % |
08-07-2024 12:15:00 Monday |
432.45 434.7 |
435 | 432 | 40339 |
| 1693 | -3.95 -0.9 % |
08-07-2024 11:15:00 Monday |
436.55 432.6 |
438 | 432.05 | 201322 |
| 1694 | -2.7 -0.62 % |
08-07-2024 10:15:00 Monday |
439 436.3 |
439.6 | 435.6 | 61159 |
| 1695 | -1.5 -0.34 % |
08-07-2024 09:15:00 Monday |
440.5 439 |
443.9 | 438 | 149928 |
| 1696 | 0.4 0.09 % |
05-07-2024 15:15:00 Friday |
439.8 440.2 |
440.2 | 439.55 | 140121 |
| 1697 | 1.15 0.26 % |
05-07-2024 14:15:00 Friday |
438.65 439.8 |
439.95 | 437 | 304382 |
| 1698 | 0.35 0.08 % |
05-07-2024 13:15:00 Friday |
438.6 438.95 |
439.3 | 437.9 | 305632 |
| 1699 | -1.25 -0.28 % |
05-07-2024 12:15:00 Friday |
439.95 438.7 |
440.15 | 438.05 | 146762 |
| 1700 | 2.25 0.51 % |
05-07-2024 11:15:00 Friday |
437.6 439.85 |
440 | 437.4 | 161690 |
| 1701 | 0.4 0.09 % |
05-07-2024 10:15:00 Friday |
437.2 437.6 |
437.85 | 436.8 | 133024 |
| 1702 | 0.5 0.11 % |
05-07-2024 09:15:00 Friday |
436.5 437 |
437.2 | 433.95 | 276570 |
| 1703 | 0.8 0.18 % |
04-07-2024 15:15:00 Thursday |
436.2 437 |
437 | 436 | 42056 |
| 1704 | 0.2 0.05 % |
04-07-2024 14:15:00 Thursday |
435.8 436 |
436.7 | 435.45 | 180890 |
| 1705 | -1.5 -0.34 % |
04-07-2024 13:15:00 Thursday |
437.05 435.55 |
437.4 | 435 | 163523 |
| 1706 | 0.45 0.1 % |
04-07-2024 12:15:00 Thursday |
436.7 437.15 |
438.05 | 436.7 | 68276 |
| 1707 | 0.15 0.03 % |
04-07-2024 11:15:00 Thursday |
436.85 437 |
437.8 | 436.2 | 38202 |
| 1708 | -3.05 -0.69 % |
04-07-2024 10:15:00 Thursday |
439.7 436.65 |
440.3 | 436.55 | 49685 |
| 1709 | 5.25 1.21 % |
04-07-2024 09:15:00 Thursday |
434.15 439.4 |
442.25 | 433.2 | 174168 |
| 1710 | 0.6 0.14 % |
03-07-2024 15:15:00 Wednesday |
433.7 434.3 |
434.5 | 433.2 | 63795 |
| 1711 | 1.35 0.31 % |
03-07-2024 14:15:00 Wednesday |
432.4 433.75 |
434.75 | 431.8 | 460660 |
| 1712 | 1.2 0.28 % |
03-07-2024 13:15:00 Wednesday |
431.5 432.7 |
432.95 | 431.15 | 212953 |
| 1713 | 0.3 0.07 % |
03-07-2024 12:15:00 Wednesday |
431.25 431.55 |
432.4 | 430.9 | 255944 |
| 1714 | -0.7 -0.16 % |
03-07-2024 11:15:00 Wednesday |
431.95 431.25 |
432.5 | 430.85 | 144524 |
| 1715 | -0.45 -0.1 % |
03-07-2024 10:15:00 Wednesday |
432.05 431.6 |
434 | 431.55 | 37962 |
| 1716 | -0.95 -0.22 % |
03-07-2024 09:15:00 Wednesday |
433 432.05 |
435.45 | 431.4 | 74754 |
| 1717 | 0.2 0.05 % |
02-07-2024 15:15:00 Tuesday |
432.75 432.95 |
433.55 | 432.25 | 22556 |
| 1718 | 3.15 0.73 % |
02-07-2024 14:15:00 Tuesday |
429.75 432.9 |
433.8 | 429.7 | 45725 |
| 1719 | -0.25 -0.06 % |
02-07-2024 13:15:00 Tuesday |
430 429.75 |
431.25 | 429.45 | 185294 |
| 1720 | -2.45 -0.57 % |
02-07-2024 12:15:00 Tuesday |
432.45 430 |
433.15 | 428.2 | 139572 |
| 1721 | -2.1 -0.48 % |
02-07-2024 11:15:00 Tuesday |
434.4 432.3 |
436.7 | 432.1 | 116898 |
| 1722 | 0.5 0.12 % |
02-07-2024 10:15:00 Tuesday |
433.9 434.4 |
434.55 | 432.7 | 31158 |
| 1723 | -2.35 -0.54 % |
02-07-2024 09:15:00 Tuesday |
436 433.65 |
436.95 | 432.4 | 89494 |
| 1724 | -0.35 -0.08 % |
01-07-2024 15:15:00 Monday |
435.3 434.95 |
435.45 | 434.5 | 176934 |
| 1725 | -0.8 -0.18 % |
01-07-2024 14:15:00 Monday |
436.15 435.35 |
436.8 | 434.95 | 225749 |
| 1726 | -0.9 -0.21 % |
01-07-2024 13:15:00 Monday |
436.75 435.85 |
437 | 435.8 | 218233 |
| 1727 | -0.35 -0.08 % |
01-07-2024 12:15:00 Monday |
436.85 436.5 |
437.6 | 436.5 | 57108 |
| 1728 | -0.5 -0.11 % |
01-07-2024 11:15:00 Monday |
437.5 437 |
438 | 436.65 | 71474 |
| 1729 | 0 0 % |
01-07-2024 10:15:00 Monday |
437.8 437.8 |
439.65 | 436.95 | 98939 |
| 1730 | -2.95 -0.67 % |
01-07-2024 09:15:00 Monday |
440.6 437.65 |
441.65 | 436.85 | 105759 |
| 1731 | 0.35 0.08 % |
28-06-2024 15:15:00 Friday |
439.95 440.3 |
441.9 | 439.65 | 15668 |
| 1732 | -2.1 -0.48 % |
28-06-2024 14:15:00 Friday |
442.1 440 |
442.45 | 439.55 | 27978 |
| 1733 | -0.45 -0.1 % |
28-06-2024 13:15:00 Friday |
442.65 442.2 |
443.2 | 441.15 | 53352 |
| 1734 | 2.7 0.61 % |
28-06-2024 12:15:00 Friday |
439.8 442.5 |
442.5 | 438.3 | 32125 |
| 1735 | -0.2 -0.05 % |
28-06-2024 11:15:00 Friday |
440 439.8 |
441.1 | 439.3 | 173828 |
| 1736 | -0.55 -0.12 % |
28-06-2024 10:15:00 Friday |
440.6 440.05 |
441.5 | 438.9 | 39807 |
| 1737 | -0.15 -0.03 % |
28-06-2024 09:15:00 Friday |
440.55 440.4 |
444.6 | 438.95 | 138300 |
| 1738 | 0.5 0.11 % |
27-06-2024 15:15:00 Thursday |
439.5 440 |
442.95 | 439.15 | 47843 |
| 1739 | 11.1 2.59 % |
27-06-2024 14:15:00 Thursday |
428.7 439.8 |
440.55 | 426.6 | 357067 |
| 1740 | -2 -0.46 % |
27-06-2024 13:15:00 Thursday |
430.65 428.65 |
431.35 | 427.05 | 28415 |
| 1741 | -1 -0.23 % |
27-06-2024 12:15:00 Thursday |
431.5 430.5 |
432.15 | 430 | 94117 |
| 1742 | 0.7 0.16 % |
27-06-2024 11:15:00 Thursday |
430.8 431.5 |
432.3 | 430.25 | 253405 |
| 1743 | -1.05 -0.24 % |
27-06-2024 10:15:00 Thursday |
431.85 430.8 |
433.2 | 429.15 | 69551 |
| 1744 | -0.2 -0.05 % |
27-06-2024 09:15:00 Thursday |
432 431.8 |
434.35 | 431.3 | 88222 |
| 1745 | 0.35 0.08 % |
26-06-2024 15:15:00 Wednesday |
431.65 432 |
433.3 | 431.3 | 22301 |
| 1746 | -1.3 -0.3 % |
26-06-2024 14:15:00 Wednesday |
433 431.7 |
433.15 | 431 | 306558 |
| 1747 | 0.95 0.22 % |
26-06-2024 13:15:00 Wednesday |
432.05 433 |
434.4 | 431.75 | 409769 |
| 1748 | -1.2 -0.28 % |
26-06-2024 12:15:00 Wednesday |
433.45 432.25 |
435.75 | 431.9 | 126634 |
| 1749 | 1.2 0.28 % |
26-06-2024 11:15:00 Wednesday |
432.15 433.35 |
433.8 | 431.7 | 143804 |
| 1750 | 1.05 0.24 % |
26-06-2024 10:15:00 Wednesday |
431.1 432.15 |
434.5 | 431.1 | 46632 |
| 1751 | 0.55 0.13 % |
26-06-2024 09:15:00 Wednesday |
430.65 431.2 |
434.25 | 429 | 99377 |
| 1752 | 0.25 0.06 % |
25-06-2024 15:15:00 Tuesday |
430.75 431 |
431.15 | 430.15 | 65965 |
| 1753 | 0.05 0.01 % |
25-06-2024 14:15:00 Tuesday |
430.7 430.75 |
431.1 | 429.9 | 128367 |
| 1754 | -0.3 -0.07 % |
25-06-2024 13:15:00 Tuesday |
431 430.7 |
431.85 | 430.5 | 74452 |
| 1755 | -0.2 -0.05 % |
25-06-2024 12:15:00 Tuesday |
431.25 431.05 |
431.95 | 430.5 | 83292 |
| 1756 | -2.1 -0.48 % |
25-06-2024 11:15:00 Tuesday |
433.2 431.1 |
434.2 | 430.45 | 126190 |
| 1757 | -1.45 -0.33 % |
25-06-2024 10:15:00 Tuesday |
434.8 433.35 |
435.75 | 433.2 | 116067 |
| 1758 | -0.9 -0.21 % |
25-06-2024 09:15:00 Tuesday |
435.7 434.8 |
437.9 | 434.5 | 232873 |
| 1759 | 0.1 0.02 % |
24-06-2024 15:15:00 Monday |
435.7 435.8 |
436 | 435 | 43551 |
| 1760 | -0.3 -0.07 % |
24-06-2024 14:15:00 Monday |
436 435.7 |
436.6 | 435 | 93217 |
| 1761 | -1.4 -0.32 % |
24-06-2024 13:15:00 Monday |
437.4 436 |
437.95 | 435.7 | 57231 |
| 1762 | -0.1 -0.02 % |
24-06-2024 12:15:00 Monday |
437.5 437.4 |
438.1 | 436.5 | 196555 |
| 1763 | -0.8 -0.18 % |
24-06-2024 11:15:00 Monday |
438.55 437.75 |
438.95 | 436.5 | 75135 |
| 1764 | 0.95 0.22 % |
24-06-2024 10:15:00 Monday |
437.5 438.45 |
439.5 | 435.6 | 114342 |
| 1765 | 1.9 0.44 % |
24-06-2024 09:15:00 Monday |
435.35 437.25 |
438.95 | 432.15 | 305498 |
| 1766 | 0.1 0.02 % |
21-06-2024 15:15:00 Friday |
438.6 438.7 |
439.3 | 437.9 | 34996 |
| 1767 | -2 -0.45 % |
21-06-2024 14:15:00 Friday |
440.6 438.6 |
440.9 | 438.15 | 37809 |
| 1768 | 1.6 0.36 % |
21-06-2024 13:15:00 Friday |
439.25 440.85 |
440.9 | 438.9 | 27359 |
| 1769 | -3.1 -0.7 % |
21-06-2024 12:15:00 Friday |
442.35 439.25 |
442.75 | 437.7 | 36924 |
| 1770 | 1.45 0.33 % |
21-06-2024 11:15:00 Friday |
441.15 442.6 |
443.65 | 440.65 | 30371 |
| 1771 | -1.15 -0.26 % |
21-06-2024 10:15:00 Friday |
442.3 441.15 |
442.95 | 439.2 | 57031 |
| 1772 | -1.9 -0.43 % |
21-06-2024 09:15:00 Friday |
444 442.1 |
445.05 | 441.1 | 72453 |
| 1773 | 0.7 0.16 % |
20-06-2024 15:15:00 Thursday |
443.5 444.2 |
444.35 | 443.3 | 55059 |
| 1774 | -0.8 -0.18 % |
20-06-2024 14:15:00 Thursday |
444.3 443.5 |
444.5 | 443.2 | 353647 |
| 1775 | 0.05 0.01 % |
20-06-2024 13:15:00 Thursday |
444.2 444.25 |
445 | 443.5 | 25343 |
| 1776 | 0.2 0.05 % |
20-06-2024 12:15:00 Thursday |
444 444.2 |
445.5 | 443.2 | 32231 |
| 1777 | -1.75 -0.39 % |
20-06-2024 11:15:00 Thursday |
445.75 444 |
446.05 | 443.6 | 176044 |
| 1778 | 0.95 0.21 % |
20-06-2024 10:15:00 Thursday |
444.9 445.85 |
446.5 | 444.35 | 35546 |
| 1779 | 1.65 0.37 % |
20-06-2024 09:15:00 Thursday |
443 444.65 |
445.7 | 436.6 | 132816 |
| 1780 | 0.85 0.19 % |
19-06-2024 15:15:00 Wednesday |
442.25 443.1 |
443.45 | 441.5 | 63450 |
| 1781 | -1.75 -0.39 % |
19-06-2024 14:15:00 Wednesday |
444 442.25 |
444.35 | 441.6 | 231270 |
| 1782 | -1.45 -0.33 % |
19-06-2024 13:15:00 Wednesday |
445.45 444 |
445.8 | 443.7 | 46135 |
| 1783 | -1.25 -0.28 % |
19-06-2024 12:15:00 Wednesday |
446.35 445.1 |
446.65 | 445.1 | 105151 |
| 1784 | 0.25 0.06 % |
19-06-2024 11:15:00 Wednesday |
446.1 446.35 |
447.15 | 445.45 | 35003 |
| 1785 | 0.55 0.12 % |
19-06-2024 10:15:00 Wednesday |
445.85 446.4 |
446.6 | 442.6 | 64684 |
| 1786 | -5.7 -1.26 % |
19-06-2024 09:15:00 Wednesday |
451.55 445.85 |
452.55 | 442.5 | 149800 |
| 1787 | 0.15 0.03 % |
18-06-2024 15:15:00 Tuesday |
451.25 451.4 |
452 | 451.1 | 18532 |
| 1788 | 0.2 0.04 % |
18-06-2024 14:15:00 Tuesday |
451.05 451.25 |
452 | 450.2 | 52817 |
| 1789 | -0.65 -0.14 % |
18-06-2024 13:15:00 Tuesday |
451.85 451.2 |
452 | 450.85 | 25086 |
| 1790 | 0.15 0.03 % |
18-06-2024 12:15:00 Tuesday |
451.55 451.7 |
452 | 450.9 | 36131 |
| 1791 | 1.1 0.24 % |
18-06-2024 11:15:00 Tuesday |
450.7 451.8 |
452.5 | 450.25 | 36244 |
| 1792 | 1.15 0.26 % |
18-06-2024 10:15:00 Tuesday |
449.6 450.75 |
451.45 | 448.35 | 54072 |
| 1793 | -0.85 -0.19 % |
18-06-2024 09:15:00 Tuesday |
450.45 449.6 |
453.65 | 449.5 | 113529 |
| 1794 | -0.1 -0.02 % |
14-06-2024 15:15:00 Friday |
448.7 448.6 |
448.95 | 448.1 | 104287 |
| 1795 | -0.15 -0.03 % |
14-06-2024 14:15:00 Friday |
448.85 448.7 |
449.85 | 448.15 | 156616 |
| 1796 | -0.15 -0.03 % |
14-06-2024 13:15:00 Friday |
449 448.85 |
449.35 | 447.55 | 193381 |
| 1797 | -0.35 -0.08 % |
14-06-2024 12:15:00 Friday |
449.2 448.85 |
450.45 | 448.8 | 241440 |
| 1798 | -1.2 -0.27 % |
14-06-2024 11:15:00 Friday |
450.6 449.4 |
450.95 | 449.05 | 234669 |
| 1799 | -1.3 -0.29 % |
14-06-2024 10:15:00 Friday |
452.15 450.85 |
452.5 | 450.1 | 121672 |
| 1800 | 0.25 0.06 % |
14-06-2024 09:15:00 Friday |
452.2 452.45 |
453.45 | 448.15 | 326064 |
| 1801 | 1 0.22 % |
13-06-2024 15:15:00 Thursday |
451.6 452.6 |
453.25 | 451.6 | 54976 |
| 1802 | 0.95 0.21 % |
13-06-2024 14:15:00 Thursday |
450.65 451.6 |
451.95 | 449.55 | 45123 |
| 1803 | -1.15 -0.25 % |
13-06-2024 13:15:00 Thursday |
451.9 450.75 |
452 | 449.8 | 70538 |
| 1804 | -0.1 -0.02 % |
13-06-2024 12:15:00 Thursday |
452 451.9 |
452.65 | 451.5 | 140097 |
| 1805 | 0 0 % |
13-06-2024 11:15:00 Thursday |
452 452 |
453 | 451.05 | 136574 |
| 1806 | -3.5 -0.77 % |
13-06-2024 10:15:00 Thursday |
455.5 452 |
455.85 | 452 | 158576 |
| 1807 | -0.85 -0.19 % |
13-06-2024 09:15:00 Thursday |
456.55 455.7 |
457.95 | 453 | 206965 |
| 1808 | 0.65 0.14 % |
12-06-2024 15:15:00 Wednesday |
449.25 449.9 |
450 | 449 | 90062 |
| 1809 | 0.35 0.08 % |
12-06-2024 14:15:00 Wednesday |
448.9 449.25 |
451 | 448.8 | 119697 |
| 1810 | -1.7 -0.38 % |
12-06-2024 13:15:00 Wednesday |
450.65 448.95 |
451.6 | 448.5 | 127446 |
| 1811 | 0.35 0.08 % |
12-06-2024 12:15:00 Wednesday |
450.3 450.65 |
450.95 | 449.6 | 107380 |
| 1812 | -0.2 -0.04 % |
12-06-2024 11:15:00 Wednesday |
450.5 450.3 |
451 | 449.6 | 245049 |
| 1813 | -1.3 -0.29 % |
12-06-2024 10:15:00 Wednesday |
451.8 450.5 |
452.4 | 449.5 | 396848 |
| 1814 | 0.4 0.09 % |
12-06-2024 09:15:00 Wednesday |
451.4 451.8 |
453.7 | 449.55 | 332571 |
| 1815 | 1.75 0.39 % |
11-06-2024 15:15:00 Tuesday |
448.2 449.95 |
450 | 447.55 | 47444 |
| 1816 | -1.8 -0.4 % |
11-06-2024 14:15:00 Tuesday |
449.95 448.15 |
450.75 | 448 | 138155 |
| 1817 | 1.05 0.23 % |
11-06-2024 13:15:00 Tuesday |
449.2 450.25 |
450.75 | 448.75 | 84429 |
| 1818 | 0.55 0.12 % |
11-06-2024 12:15:00 Tuesday |
448.7 449.25 |
450 | 448.7 | 36504 |
| 1819 | -0.4 -0.09 % |
11-06-2024 11:15:00 Tuesday |
449 448.6 |
450.3 | 448.4 | 222847 |
| 1820 | -2.5 -0.55 % |
11-06-2024 10:15:00 Tuesday |
451.5 449 |
451.95 | 448.7 | 325665 |
| 1821 | 2.9 0.65 % |
11-06-2024 09:15:00 Tuesday |
448.8 451.7 |
453.65 | 447 | 167406 |
| 1822 | -0.6 -0.13 % |
10-06-2024 15:15:00 Monday |
448.6 448 |
448.6 | 446.6 | 51407 |
| 1823 | -1.35 -0.3 % |
10-06-2024 14:15:00 Monday |
449.75 448.4 |
449.95 | 446.55 | 82908 |
| 1824 | 0.2 0.04 % |
10-06-2024 13:15:00 Monday |
449.55 449.75 |
452.25 | 449.35 | 215227 |
| 1825 | -1.85 -0.41 % |
10-06-2024 12:15:00 Monday |
451.2 449.35 |
453 | 449.35 | 67258 |
| 1826 | -4.65 -1.02 % |
10-06-2024 11:15:00 Monday |
455.7 451.05 |
455.85 | 450.8 | 81728 |
| 1827 | 2.25 0.5 % |
10-06-2024 10:15:00 Monday |
453.3 455.55 |
458.45 | 451.75 | 275248 |
| 1828 | 3.85 0.86 % |
10-06-2024 09:15:00 Monday |
449.5 453.35 |
456 | 445.15 | 354606 |
| 1829 | 0.1 0.02 % |
07-06-2024 15:15:00 Friday |
443.8 443.9 |
444.6 | 443.05 | 41086 |
| 1830 | 3.55 0.81 % |
07-06-2024 14:15:00 Friday |
440.4 443.95 |
445.6 | 440 | 137807 |
| 1831 | 5.25 1.21 % |
07-06-2024 13:15:00 Friday |
435.2 440.45 |
442.1 | 435.2 | 135709 |
| 1832 | 2.45 0.57 % |
07-06-2024 12:15:00 Friday |
432.85 435.3 |
437.35 | 432.2 | 314075 |
| 1833 | 0.3 0.07 % |
07-06-2024 11:15:00 Friday |
432.25 432.55 |
434 | 431 | 164106 |
| 1834 | -0.5 -0.12 % |
07-06-2024 10:15:00 Friday |
432.75 432.25 |
433.9 | 431.25 | 49942 |
| 1835 | 2.4 0.56 % |
07-06-2024 09:15:00 Friday |
430.4 432.8 |
434.15 | 427.1 | 138304 |
| 1836 | 1.3 0.3 % |
06-06-2024 15:15:00 Thursday |
431.35 432.65 |
432.65 | 430.85 | 37932 |
| 1837 | -0.25 -0.06 % |
06-06-2024 14:15:00 Thursday |
431.8 431.55 |
432 | 429 | 43281 |
| 1838 | 2.5 0.58 % |
06-06-2024 13:15:00 Thursday |
429.15 431.65 |
433.2 | 428.9 | 52211 |
| 1839 | -2.65 -0.61 % |
06-06-2024 12:15:00 Thursday |
431.8 429.15 |
432.75 | 427.1 | 57856 |
| 1840 | -3.25 -0.75 % |
06-06-2024 11:15:00 Thursday |
435.05 431.8 |
435.95 | 429.65 | 213255 |
| 1841 | -1.2 -0.28 % |
06-06-2024 10:15:00 Thursday |
436 434.8 |
436.95 | 434.75 | 72549 |
| 1842 | 5.15 1.2 % |
06-06-2024 09:15:00 Thursday |
430.65 435.8 |
438.5 | 426.05 | 335611 |
| 1843 | -1.15 -0.27 % |
05-06-2024 15:15:00 Wednesday |
423 421.85 |
423.1 | 421.1 | 109547 |
| 1844 | 1.3 0.31 % |
05-06-2024 14:15:00 Wednesday |
421.7 423 |
424.4 | 419.8 | 226214 |
| 1845 | 2.8 0.67 % |
05-06-2024 13:15:00 Wednesday |
418.65 421.45 |
423.9 | 417.8 | 286367 |
| 1846 | 3.2 0.77 % |
05-06-2024 12:15:00 Wednesday |
415.5 418.7 |
420.65 | 413.65 | 299127 |
| 1847 | 0.8 0.19 % |
05-06-2024 11:15:00 Wednesday |
414.75 415.55 |
416.4 | 409 | 577062 |
| 1848 | 10.95 2.71 % |
05-06-2024 10:15:00 Wednesday |
403.55 414.5 |
414.7 | 397.65 | 636534 |
| 1849 | -14.2 -3.4 % |
05-06-2024 09:15:00 Wednesday |
417.5 403.3 |
417.5 | 390 | 1389812 |
| 1850 | 3 0.75 % |
04-06-2024 15:15:00 Tuesday |
402 405 |
405.4 | 397.05 | 148136 |
| 1851 | -5.2 -1.28 % |
04-06-2024 14:15:00 Tuesday |
407.6 402.4 |
407.9 | 395.1 | 443546 |
| 1852 | -0.15 -0.04 % |
04-06-2024 13:15:00 Tuesday |
408.45 408.3 |
421.25 | 407.1 | 582309 |
| 1853 | 17.65 4.51 % |
04-06-2024 12:15:00 Tuesday |
390.95 408.6 |
408.9 | 377.85 | 777052 |
| 1854 | -22.3 -5.4 % |
04-06-2024 11:15:00 Tuesday |
413.25 390.95 |
414.3 | 390 | 749836 |
| 1855 | -24.45 -5.58 % |
04-06-2024 10:15:00 Tuesday |
438.05 413.6 |
438.3 | 412.5 | 397384 |
| 1856 | -21.75 -4.73 % |
04-06-2024 09:15:00 Tuesday |
460 438.25 |
460 | 420.05 | 737860 |
| 1857 | -0.05 -0.01 % |
03-06-2024 15:15:00 Monday |
456.95 456.9 |
457.8 | 456 | 153994 |
| 1858 | -0.3 -0.07 % |
03-06-2024 14:15:00 Monday |
457 456.7 |
458.2 | 455.5 | 290982 |
| 1859 | 0.3 0.07 % |
03-06-2024 13:15:00 Monday |
456.55 456.85 |
458.4 | 455.15 | 421861 |
| 1860 | -0.05 -0.01 % |
03-06-2024 12:15:00 Monday |
456.55 456.5 |
459.95 | 456.15 | 613451 |
| 1861 | 4.2 0.93 % |
03-06-2024 11:15:00 Monday |
452.25 456.45 |
456.8 | 451.7 | 901098 |
| 1862 | -4.35 -0.95 % |
03-06-2024 10:15:00 Monday |
456.6 452.25 |
457.5 | 451.05 | 541838 |
| 1863 | 0.4 0.09 % |
03-06-2024 09:15:00 Monday |
456.55 456.95 |
458.8 | 447.35 | 1079397 |
| 1864 | 1.1 0.25 % |
31-05-2024 15:15:00 Friday |
436.9 438 |
438.25 | 436.9 | 44858 |
| 1865 | 0.45 0.1 % |
31-05-2024 14:15:00 Friday |
436.3 436.75 |
436.95 | 432.2 | 121343 |
| 1866 | 5.9 1.37 % |
31-05-2024 13:15:00 Friday |
430.6 436.5 |
436.5 | 430.6 | 94345 |
| 1867 | 0.3 0.07 % |
31-05-2024 12:15:00 Friday |
430.6 430.9 |
431.85 | 429.3 | 179041 |
| 1868 | -1.85 -0.43 % |
31-05-2024 11:15:00 Friday |
432.2 430.35 |
432.6 | 430.35 | 188617 |
| 1869 | 1.45 0.34 % |
31-05-2024 10:15:00 Friday |
430.7 432.15 |
434.05 | 430.05 | 51770 |
| 1870 | 5 1.17 % |
31-05-2024 09:15:00 Friday |
425.95 430.95 |
436.5 | 425.65 | 251355 |
| 1871 | 2.55 0.6 % |
30-05-2024 15:15:00 Thursday |
424.85 427.4 |
427.55 | 424.2 | 33348 |
| 1872 | -3.65 -0.85 % |
30-05-2024 14:15:00 Thursday |
428.5 424.85 |
428.75 | 422.8 | 122840 |
| 1873 | -2.3 -0.53 % |
30-05-2024 13:15:00 Thursday |
430.7 428.4 |
431.15 | 428.4 | 30452 |
| 1874 | 1.5 0.35 % |
30-05-2024 12:15:00 Thursday |
428.95 430.45 |
431.3 | 428 | 169117 |
| 1875 | -2.75 -0.64 % |
30-05-2024 11:15:00 Thursday |
431.7 428.95 |
431.9 | 428.75 | 167635 |
| 1876 | 2.5 0.58 % |
30-05-2024 10:15:00 Thursday |
429.2 431.7 |
432.5 | 428.6 | 55854 |
| 1877 | -4.45 -1.03 % |
30-05-2024 09:15:00 Thursday |
433.4 428.95 |
433.4 | 428.35 | 144776 |
| 1878 | 0.1 0.02 % |
29-05-2024 15:15:00 Wednesday |
432.9 433 |
433.8 | 432.5 | 74556 |
| 1879 | -1.75 -0.4 % |
29-05-2024 14:15:00 Wednesday |
434.65 432.9 |
435 | 432.1 | 95344 |
| 1880 | 0.75 0.17 % |
29-05-2024 13:15:00 Wednesday |
433.9 434.65 |
435.85 | 433.25 | 158663 |
| 1881 | -0.1 -0.02 % |
29-05-2024 12:15:00 Wednesday |
434 433.9 |
435 | 432.85 | 348375 |
| 1882 | 0 0 % |
29-05-2024 11:15:00 Wednesday |
434 434 |
434.85 | 433.05 | 69169 |
| 1883 | -2.65 -0.61 % |
29-05-2024 10:15:00 Wednesday |
436.7 434.05 |
437.8 | 433.8 | 118590 |
| 1884 | 1.7 0.39 % |
29-05-2024 09:15:00 Wednesday |
435 436.7 |
439.45 | 432.55 | 304643 |
| 1885 | 1 0.23 % |
28-05-2024 15:15:00 Tuesday |
436.65 437.65 |
438 | 436.05 | 105870 |
| 1886 | -0.55 -0.13 % |
28-05-2024 14:15:00 Tuesday |
437.25 436.7 |
438.4 | 436.45 | 157291 |
| 1887 | -0.75 -0.17 % |
28-05-2024 13:15:00 Tuesday |
438 437.25 |
438.55 | 436.6 | 169241 |
| 1888 | 0.1 0.02 % |
28-05-2024 12:15:00 Tuesday |
437.7 437.8 |
438.45 | 434.2 | 100658 |
| 1889 | -3.15 -0.71 % |
28-05-2024 11:15:00 Tuesday |
440.85 437.7 |
441.8 | 437.1 | 62387 |
| 1890 | -1.3 -0.29 % |
28-05-2024 10:15:00 Tuesday |
442.5 441.2 |
443.9 | 440.35 | 43330 |
| 1891 | -5.55 -1.24 % |
28-05-2024 09:15:00 Tuesday |
447.85 442.3 |
449.55 | 441.05 | 96392 |
| 1892 | -0.2 -0.04 % |
27-05-2024 15:15:00 Monday |
446.45 446.25 |
446.95 | 445.75 | 47661 |
| 1893 | -2.8 -0.62 % |
27-05-2024 14:15:00 Monday |
449.25 446.45 |
449.4 | 444.75 | 271695 |
| 1894 | 0.15 0.03 % |
27-05-2024 13:15:00 Monday |
449.1 449.25 |
450 | 448.65 | 88329 |
| 1895 | -0.95 -0.21 % |
27-05-2024 12:15:00 Monday |
449.95 449 |
449.95 | 448.35 | 79086 |
| 1896 | -0.2 -0.04 % |
27-05-2024 11:15:00 Monday |
450.1 449.9 |
450.9 | 449 | 79549 |
| 1897 | 2.4 0.54 % |
27-05-2024 10:15:00 Monday |
447.5 449.9 |
451.25 | 447 | 175007 |
| 1898 | -1.5 -0.33 % |
27-05-2024 09:15:00 Monday |
449 447.5 |
452.4 | 445.1 | 391521 |
| 1899 | -0.2 -0.04 % |
24-05-2024 15:15:00 Friday |
446.7 446.5 |
447.6 | 446.5 | 25052 |
| 1900 | -4.9 -1.09 % |
24-05-2024 14:15:00 Friday |
451.4 446.5 |
451.4 | 446.5 | 57226 |
| 1901 | 0.45 0.1 % |
24-05-2024 13:15:00 Friday |
450.95 451.4 |
452.5 | 450.4 | 25080 |
| 1902 | 1.65 0.37 % |
24-05-2024 12:15:00 Friday |
449 450.65 |
452.9 | 448.5 | 87020 |
| 1903 | 0.4 0.09 % |
24-05-2024 11:15:00 Friday |
448.4 448.8 |
449.6 | 447.6 | 216033 |
| 1904 | 1.55 0.35 % |
24-05-2024 10:15:00 Friday |
447 448.55 |
450 | 446.35 | 85291 |
| 1905 | -2.5 -0.56 % |
24-05-2024 09:15:00 Friday |
449.5 447 |
449.85 | 446.15 | 108828 |
| 1906 | -0.4 -0.09 % |
23-05-2024 15:15:00 Thursday |
449.15 448.75 |
449.35 | 448 | 33298 |
| 1907 | 0.8 0.18 % |
23-05-2024 14:15:00 Thursday |
448.35 449.15 |
449.5 | 447.15 | 72356 |
| 1908 | 0.3 0.07 % |
23-05-2024 13:15:00 Thursday |
448 448.3 |
448.9 | 447.25 | 40152 |
| 1909 | -0.35 -0.08 % |
23-05-2024 12:15:00 Thursday |
448.35 448 |
449 | 447 | 50037 |
| 1910 | 2.05 0.46 % |
23-05-2024 11:15:00 Thursday |
446.1 448.15 |
448.4 | 446.05 | 40329 |
| 1911 | -3.95 -0.88 % |
23-05-2024 10:15:00 Thursday |
450.3 446.35 |
450.9 | 445.6 | 96754 |
| 1912 | -0.1 -0.02 % |
23-05-2024 09:15:00 Thursday |
450.5 450.4 |
452.25 | 447.25 | 171323 |
| 1913 | 0.65 0.15 % |
22-05-2024 15:15:00 Wednesday |
447.35 448 |
448.5 | 447.2 | 80065 |
| 1914 | 0.1 0.02 % |
22-05-2024 14:15:00 Wednesday |
447.45 447.55 |
447.95 | 446.1 | 120755 |
| 1915 | 0.35 0.08 % |
22-05-2024 13:15:00 Wednesday |
447.15 447.5 |
448 | 445.4 | 75501 |
| 1916 | -1 -0.22 % |
22-05-2024 12:15:00 Wednesday |
448.15 447.15 |
448.5 | 446.55 | 92557 |
| 1917 | -0.85 -0.19 % |
22-05-2024 11:15:00 Wednesday |
449.3 448.45 |
449.7 | 447.7 | 340309 |
| 1918 | 6.3 1.42 % |
22-05-2024 10:15:00 Wednesday |
443 449.3 |
449.65 | 442.3 | 383847 |
| 1919 | 1.05 0.24 % |
22-05-2024 09:15:00 Wednesday |
442 443.05 |
445 | 436.45 | 377973 |
| 1920 | -0.25 -0.06 % |
21-05-2024 15:15:00 Tuesday |
441.45 441.2 |
442.2 | 441.15 | 38706 |
| 1921 | -1.1 -0.25 % |
21-05-2024 14:15:00 Tuesday |
442.55 441.45 |
443.95 | 441.2 | 50333 |
| 1922 | -1.4 -0.32 % |
21-05-2024 13:15:00 Tuesday |
444 442.6 |
444 | 441.8 | 126009 |
| 1923 | -0.5 -0.11 % |
21-05-2024 12:15:00 Tuesday |
444.25 443.75 |
445 | 442.75 | 96392 |
| 1924 | 1.3 0.29 % |
21-05-2024 11:15:00 Tuesday |
442.9 444.2 |
444.4 | 442.1 | 44811 |
| 1925 | -2.2 -0.49 % |
21-05-2024 10:15:00 Tuesday |
444.9 442.7 |
445.2 | 440.65 | 61670 |
| 1926 | 1.9 0.43 % |
21-05-2024 09:15:00 Tuesday |
443 444.9 |
446.35 | 440.2 | 151433 |
| 1927 | -0.25 -0.06 % |
18-05-2024 12:15:00 Saturday |
441.25 441 |
442 | 440.75 | 66551 |
| 1928 | 3.75 0.86 % |
18-05-2024 11:15:00 Saturday |
437.5 441.25 |
443.4 | 437.5 | -24402 |
| 1929 | 2.8 0.64 % |
18-05-2024 09:15:00 Saturday |
437.4 440.2 |
442 | 436.4 | 146794 |
| 1930 | -0.95 -0.22 % |
17-05-2024 15:15:00 Friday |
436.45 435.5 |
436.85 | 435 | 14811 |
| 1931 | 0.75 0.17 % |
17-05-2024 14:15:00 Friday |
435.8 436.55 |
437.2 | 435.2 | 40401 |
| 1932 | 1.3 0.3 % |
17-05-2024 13:15:00 Friday |
434.5 435.8 |
436.2 | 434.2 | 32022 |
| 1933 | -0.65 -0.15 % |
17-05-2024 12:15:00 Friday |
435 434.35 |
435.9 | 434 | 109842 |
| 1934 | -1.2 -0.28 % |
17-05-2024 11:15:00 Friday |
436.2 435 |
436.2 | 434.45 | 29990 |
| 1935 | 0.4 0.09 % |
17-05-2024 10:15:00 Friday |
435.75 436.15 |
436.5 | 434.5 | 52302 |
| 1936 | 1.3 0.3 % |
17-05-2024 09:15:00 Friday |
434.3 435.6 |
438.2 | 432.6 | 92428 |
| 1937 | 0.25 0.06 % |
16-05-2024 15:15:00 Thursday |
434 434.25 |
434.85 | 433.8 | 102685 |
| 1938 | 5.65 1.32 % |
16-05-2024 14:15:00 Thursday |
428.35 434 |
434.2 | 428.05 | 213321 |
| 1939 | -1.85 -0.43 % |
16-05-2024 13:15:00 Thursday |
430.2 428.35 |
430.45 | 426.75 | 135630 |
| 1940 | -1.8 -0.42 % |
16-05-2024 12:15:00 Thursday |
432.25 430.45 |
432.55 | 429.95 | 77208 |
| 1941 | 0.7 0.16 % |
16-05-2024 11:15:00 Thursday |
431.5 432.2 |
432.25 | 429.55 | 107785 |
| 1942 | -0.7 -0.16 % |
16-05-2024 10:15:00 Thursday |
432.2 431.5 |
433.1 | 431 | 114830 |
| 1943 | -2.4 -0.55 % |
16-05-2024 09:15:00 Thursday |
434.6 432.2 |
436.15 | 428.5 | 355604 |
| 1944 | 0.1 0.02 % |
15-05-2024 15:15:00 Wednesday |
431.15 431.25 |
431.4 | 430.35 | 53885 |
| 1945 | -1.7 -0.39 % |
15-05-2024 14:15:00 Wednesday |
433.1 431.4 |
433.35 | 431 | 110464 |
| 1946 | 1.6 0.37 % |
15-05-2024 13:15:00 Wednesday |
431.4 433 |
433.4 | 430.65 | 56919 |
| 1947 | -0.95 -0.22 % |
15-05-2024 12:15:00 Wednesday |
432.35 431.4 |
432.85 | 430.65 | 214183 |
| 1948 | -2.35 -0.54 % |
15-05-2024 11:15:00 Wednesday |
434.55 432.2 |
434.7 | 432.2 | 75912 |
| 1949 | 0.75 0.17 % |
15-05-2024 10:15:00 Wednesday |
433.4 434.15 |
435.4 | 431.5 | 100459 |
| 1950 | -0.75 -0.17 % |
15-05-2024 09:15:00 Wednesday |
434.35 433.6 |
439.95 | 431.1 | 351876 |
| 1951 | 1.65 0.38 % |
14-05-2024 15:15:00 Tuesday |
429.65 431.3 |
431.95 | 429.65 | 177842 |
| 1952 | 4.3 1.01 % |
14-05-2024 14:15:00 Tuesday |
425.6 429.9 |
430.8 | 424.5 | 262643 |
| 1953 | 1.35 0.32 % |
14-05-2024 13:15:00 Tuesday |
424.25 425.6 |
426.3 | 423.65 | 136935 |
| 1954 | 0.7 0.17 % |
14-05-2024 12:15:00 Tuesday |
423.3 424 |
425.2 | 423 | 146868 |
| 1955 | 1.55 0.37 % |
14-05-2024 11:15:00 Tuesday |
421.75 423.3 |
424.65 | 421.3 | 260212 |
| 1956 | 3 0.72 % |
14-05-2024 10:15:00 Tuesday |
418.55 421.55 |
422.2 | 418.55 | 173947 |
| 1957 | 5.3 1.28 % |
14-05-2024 09:15:00 Tuesday |
413 418.3 |
422.9 | 412.5 | 676808 |
| 1958 | -0.25 -0.06 % |
13-05-2024 15:15:00 Monday |
411.55 411.3 |
412.4 | 411.25 | 53962 |
| 1959 | 1.65 0.4 % |
13-05-2024 14:15:00 Monday |
409.9 411.55 |
412.95 | 408.95 | 104059 |
| 1960 | 3.8 0.94 % |
13-05-2024 13:15:00 Monday |
406.05 409.85 |
409.85 | 402.55 | 86366 |
| 1961 | 0.75 0.18 % |
13-05-2024 12:15:00 Monday |
405.6 406.35 |
407.7 | 404.05 | 81139 |
| 1962 | 4.2 1.05 % |
13-05-2024 11:15:00 Monday |
401.55 405.75 |
406.4 | 401.3 | 140617 |
| 1963 | -1.65 -0.41 % |
13-05-2024 10:15:00 Monday |
403.1 401.45 |
403.1 | 396.5 | 234915 |
| 1964 | -9.7 -2.35 % |
13-05-2024 09:15:00 Monday |
412.55 402.85 |
415 | 400.35 | 424951 |
| 1965 | 0.7 0.17 % |
10-05-2024 15:15:00 Friday |
414.7 415.4 |
415.95 | 414.4 | 117106 |
| 1966 | 2.7 0.66 % |
10-05-2024 14:15:00 Friday |
412 414.7 |
414.9 | 410.55 | 197396 |
| 1967 | 1.45 0.35 % |
10-05-2024 13:15:00 Friday |
410.4 411.85 |
414 | 409.85 | 133641 |
| 1968 | -1.5 -0.36 % |
10-05-2024 12:15:00 Friday |
411.9 410.4 |
412.7 | 409.5 | 215707 |
| 1969 | -2.4 -0.58 % |
10-05-2024 11:15:00 Friday |
414.3 411.9 |
416 | 411.05 | 192788 |
| 1970 | -0.35 -0.08 % |
10-05-2024 10:15:00 Friday |
414.65 414.3 |
416.5 | 412.3 | 327096 |
| 1971 | -0.55 -0.13 % |
10-05-2024 09:15:00 Friday |
415 414.45 |
418.2 | 404.05 | 1356170 |
| 1972 | 3.35 0.81 % |
09-05-2024 15:15:00 Thursday |
412.85 416.2 |
416.2 | 412.3 | 250639 |
| 1973 | -5.8 -1.39 % |
09-05-2024 14:15:00 Thursday |
418.6 412.8 |
418.75 | 412.6 | 707570 |
| 1974 | -1.2 -0.29 % |
09-05-2024 13:15:00 Thursday |
419.8 418.6 |
420.3 | 417.5 | 359768 |
| 1975 | -2 -0.47 % |
09-05-2024 12:15:00 Thursday |
421.8 419.8 |
422.8 | 418.4 | 507280 |
| 1976 | -1.45 -0.34 % |
09-05-2024 11:15:00 Thursday |
423.25 421.8 |
425 | 421.25 | 473023 |
| 1977 | -1.9 -0.45 % |
09-05-2024 10:15:00 Thursday |
425.1 423.2 |
426.85 | 421.8 | 379050 |
| 1978 | -3 -0.7 % |
09-05-2024 09:15:00 Thursday |
428 425 |
431 | 419.55 | 1346447 |
| 1979 | -4.55 -1.04 % |
08-05-2024 15:15:00 Wednesday |
436.7 432.15 |
436.75 | 432.15 | 73390 |
| 1980 | 0.3 0.07 % |
08-05-2024 14:15:00 Wednesday |
436.1 436.4 |
437.1 | 434.4 | 62145 |
| 1981 | -1.6 -0.37 % |
08-05-2024 13:15:00 Wednesday |
437.45 435.85 |
440.3 | 435.65 | 70215 |
| 1982 | -0.25 -0.06 % |
08-05-2024 12:15:00 Wednesday |
438 437.75 |
439.15 | 436.45 | 143522 |
| 1983 | -0.8 -0.18 % |
08-05-2024 11:15:00 Wednesday |
438.8 438 |
439.25 | 437 | 289876 |
| 1984 | -1.55 -0.35 % |
08-05-2024 10:15:00 Wednesday |
440 438.45 |
440.9 | 437.05 | 137251 |
| 1985 | 4.85 1.11 % |
08-05-2024 09:15:00 Wednesday |
435.15 440 |
441.25 | 430.05 | 252338 |
| 1986 | -0.9 -0.21 % |
07-05-2024 15:15:00 Tuesday |
436.5 435.6 |
437.1 | 435 | 48311 |
| 1987 | -2.3 -0.52 % |
07-05-2024 14:15:00 Tuesday |
438.8 436.5 |
438.8 | 434.95 | 88911 |
| 1988 | 5.15 1.19 % |
07-05-2024 13:15:00 Tuesday |
433.6 438.75 |
439.25 | 433.4 | 133482 |
| 1989 | -2.2 -0.5 % |
07-05-2024 12:15:00 Tuesday |
435.9 433.7 |
437.65 | 433.1 | 99407 |
| 1990 | -1.85 -0.42 % |
07-05-2024 11:15:00 Tuesday |
437.95 436.1 |
437.95 | 432.35 | 160452 |
| 1991 | -6.15 -1.38 % |
07-05-2024 10:15:00 Tuesday |
444.15 438 |
444.75 | 437.75 | 131181 |
| 1992 | -4.7 -1.05 % |
07-05-2024 09:15:00 Tuesday |
449 444.3 |
449 | 443.55 | 126049 |
| 1993 | -0.7 -0.16 % |
06-05-2024 15:15:00 Monday |
447.25 446.55 |
447.35 | 445.4 | 63928 |
| 1994 | -0.3 -0.07 % |
06-05-2024 14:15:00 Monday |
447.15 446.85 |
449 | 445.45 | 81852 |
| 1995 | 0.3 0.07 % |
06-05-2024 13:15:00 Monday |
447.25 447.55 |
449.6 | 445.5 | 40402 |
| 1996 | -3.1 -0.69 % |
06-05-2024 12:15:00 Monday |
450.35 447.25 |
450.7 | 446.55 | 49331 |
| 1997 | 0.3 0.07 % |
06-05-2024 11:15:00 Monday |
450 450.3 |
451.6 | 448.1 | 160855 |
| 1998 | 4.4 0.99 % |
06-05-2024 10:15:00 Monday |
445.8 450.2 |
451.95 | 443.5 | 124592 |
| 1999 | -14.15 -3.08 % |
06-05-2024 09:15:00 Monday |
459.55 445.4 |
459.55 | 442.5 | 344232 |
| 2000 | -0.3 -0.07 % |
03-05-2024 15:15:00 Friday |
455.4 455.1 |
456 | 454 | 54955 |
| 2001 | 2.05 0.45 % |
03-05-2024 14:15:00 Friday |
453.35 455.4 |
455.45 | 452.25 | 71475 |
| 2002 | -0.85 -0.19 % |
03-05-2024 13:15:00 Friday |
454.55 453.7 |
454.85 | 448.65 | 89634 |
| 2003 | 1 0.22 % |
03-05-2024 12:15:00 Friday |
453.5 454.5 |
457.35 | 453.1 | 86472 |
| 2004 | -5.15 -1.12 % |
03-05-2024 11:15:00 Friday |
458.65 453.5 |
458.65 | 453 | 110685 |
| 2005 | -3.85 -0.83 % |
03-05-2024 10:15:00 Friday |
462.55 458.7 |
463.3 | 457.7 | 132624 |
| 2006 | -0.1 -0.02 % |
03-05-2024 09:15:00 Friday |
462.65 462.55 |
464.3 | 459.7 | 372879 |
| 2007 | 0.6 0.13 % |
02-05-2024 15:15:00 Thursday |
457.4 458 |
458.6 | 457.05 | 61488 |
| 2008 | 1.2 0.26 % |
02-05-2024 14:15:00 Thursday |
456.35 457.55 |
459.95 | 456.35 | 256963 |
| 2009 | -0.9 -0.2 % |
02-05-2024 13:15:00 Thursday |
457.5 456.6 |
459.15 | 456.55 | 77762 |
| 2010 | 1.5 0.33 % |
02-05-2024 12:15:00 Thursday |
455.8 457.3 |
458.65 | 455.5 | 66837 |
| 2011 | 0.1 0.02 % |
02-05-2024 11:15:00 Thursday |
455.8 455.9 |
458.25 | 455 | 129681 |
| 2012 | -0.45 -0.1 % |
02-05-2024 10:15:00 Thursday |
456.1 455.65 |
456.8 | 454.05 | 90524 |
| 2013 | 5.9 1.31 % |
02-05-2024 09:15:00 Thursday |
450.4 456.3 |
457.5 | 449.3 | 365634 |
| 2014 | -0.15 -0.03 % |
30-04-2024 15:15:00 Tuesday |
449.15 449 |
449.55 | 448.75 | 117187 |
| 2015 | -2.8 -0.62 % |
30-04-2024 14:15:00 Tuesday |
452.1 449.3 |
453 | 448.35 | 227983 |
| 2016 | 0.55 0.12 % |
30-04-2024 13:15:00 Tuesday |
451.7 452.25 |
453.05 | 451.3 | 148859 |
| 2017 | -1.95 -0.43 % |
30-04-2024 12:15:00 Tuesday |
453.75 451.8 |
454 | 451.45 | 141349 |
| 2018 | 0.4 0.09 % |
30-04-2024 11:15:00 Tuesday |
453.6 454 |
455.2 | 452.5 | 507306 |
| 2019 | 1.35 0.3 % |
30-04-2024 10:15:00 Tuesday |
452.25 453.6 |
454.1 | 449.05 | 275714 |
| 2020 | 0.6 0.13 % |
30-04-2024 09:15:00 Tuesday |
451.95 452.55 |
454.35 | 448.7 | 566083 |
| 2021 | 0.4 0.09 % |
29-04-2024 15:15:00 Monday |
447.95 448.35 |
448.85 | 447.2 | 129127 |
| 2022 | 3.2 0.72 % |
29-04-2024 14:15:00 Monday |
444.75 447.95 |
451.4 | 444.5 | 324182 |
| 2023 | -0.85 -0.19 % |
29-04-2024 13:15:00 Monday |
445.45 444.6 |
446.2 | 443.7 | 63166 |
| 2024 | -1.5 -0.34 % |
29-04-2024 12:15:00 Monday |
446.75 445.25 |
447 | 444.6 | 106412 |
| 2025 | 3.25 0.73 % |
29-04-2024 11:15:00 Monday |
443.75 447 |
447.65 | 443.75 | 211970 |
| 2026 | 3.05 0.69 % |
29-04-2024 10:15:00 Monday |
440.7 443.75 |
444.9 | 439.75 | 185354 |
| 2027 | 0.5 0.11 % |
29-04-2024 09:15:00 Monday |
440 440.5 |
442.05 | 437.3 | 216774 |
| 2028 | -0.25 -0.06 % |
26-04-2024 15:15:00 Friday |
437 436.75 |
437.4 | 436 | 75999 |
| 2029 | -0.35 -0.08 % |
26-04-2024 14:15:00 Friday |
437.15 436.8 |
437.45 | 436.35 | 86735 |
| 2030 | 0.2 0.05 % |
26-04-2024 13:15:00 Friday |
437 437.2 |
438.1 | 435.6 | 199512 |
| 2031 | -1.85 -0.42 % |
26-04-2024 12:15:00 Friday |
438.85 437 |
438.85 | 436.3 | 144395 |
| 2032 | 0.45 0.1 % |
26-04-2024 11:15:00 Friday |
438.25 438.7 |
440.4 | 438.15 | 235691 |
| 2033 | 0.65 0.15 % |
26-04-2024 10:15:00 Friday |
437.75 438.4 |
439.25 | 436.5 | 210827 |
| 2034 | 6.25 1.45 % |
26-04-2024 09:15:00 Friday |
431.55 437.8 |
439 | 431.55 | 646941 |
| 2035 | 0.8 0.19 % |
25-04-2024 15:15:00 Thursday |
431.2 432 |
432.9 | 430.8 | 120182 |
| 2036 | 1 0.23 % |
25-04-2024 14:15:00 Thursday |
430.45 431.45 |
431.75 | 429.3 | 169858 |
| 2037 | 0.7 0.16 % |
25-04-2024 13:15:00 Thursday |
429.55 430.25 |
431 | 429.3 | 117257 |
| 2038 | 1.9 0.44 % |
25-04-2024 12:15:00 Thursday |
427.45 429.35 |
430.45 | 427 | 128584 |
| 2039 | -1.9 -0.44 % |
25-04-2024 11:15:00 Thursday |
429.3 427.4 |
429.3 | 427.25 | 79904 |
| 2040 | 0.35 0.08 % |
25-04-2024 10:15:00 Thursday |
428.95 429.3 |
429.3 | 427 | 153082 |
| 2041 | 0.2 0.05 % |
25-04-2024 09:15:00 Thursday |
428.7 428.9 |
430.75 | 427.5 | 171359 |
| 2042 | 0 0 % |
24-04-2024 15:15:00 Wednesday |
428 428 |
429.2 | 428 | 28189 |
| 2043 | -1.75 -0.41 % |
24-04-2024 14:15:00 Wednesday |
429.95 428.2 |
430.2 | 427.05 | 46600 |
| 2044 | 0.35 0.08 % |
24-04-2024 13:15:00 Wednesday |
429.45 429.8 |
430.1 | 429.1 | 26196 |
| 2045 | -1.65 -0.38 % |
24-04-2024 12:15:00 Wednesday |
430.85 429.2 |
431.2 | 428.8 | 86282 |
| 2046 | -0.25 -0.06 % |
24-04-2024 11:15:00 Wednesday |
431.25 431 |
431.55 | 430.65 | 23337 |
| 2047 | 0.45 0.1 % |
24-04-2024 10:15:00 Wednesday |
430.65 431.1 |
431.9 | 430.1 | 24169 |
| 2048 | -0.95 -0.22 % |
24-04-2024 09:15:00 Wednesday |
431.55 430.6 |
432.7 | 429.5 | 92706 |
| 2049 | -0.65 -0.15 % |
23-04-2024 15:15:00 Tuesday |
430 429.35 |
430 | 428.55 | 38575 |
| 2050 | -0.8 -0.19 % |
23-04-2024 14:15:00 Tuesday |
430.8 430 |
431.3 | 429.3 | 55332 |
| 2051 | 1.5 0.35 % |
23-04-2024 13:15:00 Tuesday |
429.3 430.8 |
432.25 | 428.3 | 123320 |
| 2052 | -0.55 -0.13 % |
23-04-2024 12:15:00 Tuesday |
430 429.45 |
430 | 428.7 | 40668 |
| 2053 | -0.75 -0.17 % |
23-04-2024 11:15:00 Tuesday |
430.75 430 |
431.2 | 429.8 | 149880 |
| 2054 | -1.1 -0.25 % |
23-04-2024 10:15:00 Tuesday |
431.85 430.75 |
431.85 | 429.7 | 47890 |
| 2055 | 0.15 0.03 % |
23-04-2024 09:15:00 Tuesday |
431.7 431.85 |
431.85 | 427.9 | 164916 |
| 2056 | -0.3 -0.07 % |
22-04-2024 15:15:00 Monday |
428.35 428.05 |
428.35 | 427.35 | 65773 |
| 2057 | -0.25 -0.06 % |
22-04-2024 14:15:00 Monday |
428.4 428.15 |
428.6 | 427.05 | 89569 |
| 2058 | 0.2 0.05 % |
22-04-2024 13:15:00 Monday |
428.1 428.3 |
428.9 | 427.1 | 234336 |
| 2059 | -0.75 -0.17 % |
22-04-2024 12:15:00 Monday |
428.85 428.1 |
429.05 | 427.5 | 53306 |
| 2060 | -0.05 -0.01 % |
22-04-2024 11:15:00 Monday |
428.75 428.7 |
430.1 | 427.8 | 68209 |
| 2061 | -1.95 -0.45 % |
22-04-2024 10:15:00 Monday |
430.5 428.55 |
430.9 | 426.9 | 97607 |
| 2062 | -3.4 -0.78 % |
22-04-2024 09:15:00 Monday |
433.9 430.5 |
435.1 | 429.1 | 241989 |
| 2063 | -0.75 -0.18 % |
19-04-2024 15:15:00 Friday |
428.25 427.5 |
428.75 | 427.5 | 70192 |
| 2064 | 0.1 0.02 % |
19-04-2024 14:15:00 Friday |
428.2 428.3 |
429.6 | 427 | 169580 |
| 2065 | 0.95 0.22 % |
19-04-2024 13:15:00 Friday |
427.35 428.3 |
431.7 | 425.1 | 269767 |
| 2066 | 2.6 0.61 % |
19-04-2024 12:15:00 Friday |
424.75 427.35 |
428.55 | 424.45 | 221735 |
| 2067 | 3.45 0.82 % |
19-04-2024 11:15:00 Friday |
421.25 424.7 |
425 | 421 | 163179 |
| 2068 | -6.35 -1.48 % |
19-04-2024 10:15:00 Friday |
427.9 421.55 |
428 | 421.25 | 356700 |
| 2069 | 1.8 0.42 % |
19-04-2024 09:15:00 Friday |
425.75 427.55 |
430.5 | 419.05 | 992235 |
| 2070 | 5.2 1.22 % |
18-04-2024 15:15:00 Thursday |
427.8 433 |
433.35 | 427.75 | 79508 |
| 2071 | -7.95 -1.82 % |
18-04-2024 14:15:00 Thursday |
435.85 427.9 |
436.45 | 427.05 | 148772 |
| 2072 | -3.5 -0.8 % |
18-04-2024 13:15:00 Thursday |
439.1 435.6 |
439.1 | 434.75 | 97834 |
| 2073 | 0.25 0.06 % |
18-04-2024 12:15:00 Thursday |
438.65 438.9 |
440.35 | 438.35 | 214754 |
| 2074 | -0.4 -0.09 % |
18-04-2024 11:15:00 Thursday |
439.05 438.65 |
440.4 | 438.15 | 265915 |
| 2075 | 2.55 0.58 % |
18-04-2024 10:15:00 Thursday |
436.5 439.05 |
442.95 | 435.2 | 303013 |
| 2076 | 1.55 0.36 % |
18-04-2024 09:15:00 Thursday |
434.95 436.5 |
439 | 433.4 | 336027 |
| 2077 | -0.3 -0.07 % |
16-04-2024 15:15:00 Tuesday |
430.8 430.5 |
431.2 | 430 | 45599 |
| 2078 | 0.15 0.03 % |
16-04-2024 14:15:00 Tuesday |
430.45 430.6 |
430.8 | 427.9 | 83886 |
| 2079 | 2.05 0.48 % |
16-04-2024 13:15:00 Tuesday |
428.15 430.2 |
431.1 | 427.35 | 217553 |
| 2080 | -2.35 -0.55 % |
16-04-2024 12:15:00 Tuesday |
430.5 428.15 |
430.5 | 426.85 | 75107 |
| 2081 | -2.3 -0.53 % |
16-04-2024 11:15:00 Tuesday |
432.8 430.5 |
432.85 | 429.25 | 67548 |
| 2082 | -1.6 -0.37 % |
16-04-2024 10:15:00 Tuesday |
434.15 432.55 |
434.3 | 431.2 | 117889 |
| 2083 | 4 0.93 % |
16-04-2024 09:15:00 Tuesday |
430.2 434.2 |
435.8 | 426.45 | 433531 |
| 2084 | 0.1 0.02 % |
15-04-2024 15:15:00 Monday |
431.9 432 |
432.5 | 431.5 | 132774 |
| 2085 | -3.4 -0.78 % |
15-04-2024 14:15:00 Monday |
435.35 431.95 |
435.65 | 430 | 435143 |
| 2086 | -1.85 -0.42 % |
15-04-2024 13:15:00 Monday |
437.35 435.5 |
438.35 | 434.8 | 370942 |
| 2087 | 3.6 0.83 % |
15-04-2024 12:15:00 Monday |
433.75 437.35 |
441.35 | 433.35 | 575284 |
| 2088 | 1.85 0.43 % |
15-04-2024 11:15:00 Monday |
431.9 433.75 |
434.2 | 429.5 | 364298 |
| 2089 | 2.85 0.66 % |
15-04-2024 10:15:00 Monday |
428.95 431.8 |
435.9 | 427.05 | 651381 |
| 2090 | 28.7 7.17 % |
15-04-2024 09:15:00 Monday |
400.15 428.85 |
432.2 | 400.15 | 2452767 |
| 2091 | 1.1 0.25 % |
12-04-2024 15:15:00 Friday |
436.8 437.9 |
438 | 436.4 | 70781 |
| 2092 | -1.5 -0.34 % |
12-04-2024 14:15:00 Friday |
438.3 436.8 |
439.1 | 435.75 | 165068 |
| 2093 | -0.75 -0.17 % |
12-04-2024 13:15:00 Friday |
439.05 438.3 |
441.4 | 437.85 | 254124 |
| 2094 | -1.2 -0.27 % |
12-04-2024 12:15:00 Friday |
440.5 439.3 |
440.85 | 436.8 | 144440 |
| 2095 | -3.2 -0.72 % |
12-04-2024 11:15:00 Friday |
443.7 440.5 |
443.7 | 440.4 | 223702 |
| 2096 | 1.85 0.42 % |
12-04-2024 10:15:00 Friday |
441.7 443.55 |
443.9 | 439.55 | 257957 |
| 2097 | 10 2.32 % |
12-04-2024 09:15:00 Friday |
431.85 441.85 |
444.1 | 429.2 | 647406 |
| 2098 | 1.2 0.28 % |
10-04-2024 15:15:00 Wednesday |
431.25 432.45 |
432.5 | 430.85 | 82125 |
| 2099 | -1.7 -0.39 % |
10-04-2024 14:15:00 Wednesday |
433.2 431.5 |
433.35 | 431.5 | 90319 |
| 2100 | -1.55 -0.36 % |
10-04-2024 13:15:00 Wednesday |
434.75 433.2 |
434.95 | 432.9 | 77232 |
| 2101 | 0.85 0.2 % |
10-04-2024 12:15:00 Wednesday |
433.9 434.75 |
435.4 | 433.55 | 94349 |
| 2102 | 0.2 0.05 % |
10-04-2024 11:15:00 Wednesday |
433.7 433.9 |
434.9 | 431.35 | 478066 |
| 2103 | -1.3 -0.3 % |
10-04-2024 10:15:00 Wednesday |
434.9 433.6 |
435.65 | 433.1 | 95271 |
| 2104 | 3.1 0.72 % |
10-04-2024 09:15:00 Wednesday |
432 435.1 |
439.4 | 431.15 | 544426 |
| 2105 | 0.55 0.13 % |
09-04-2024 15:15:00 Tuesday |
429.85 430.4 |
430.5 | 429 | 73251 |
| 2106 | 1.55 0.36 % |
09-04-2024 14:15:00 Tuesday |
428.1 429.65 |
432.3 | 427.75 | 232368 |
| 2107 | -2.65 -0.62 % |
09-04-2024 13:15:00 Tuesday |
430.25 427.6 |
430.9 | 427.05 | 291485 |
| 2108 | 2.45 0.57 % |
09-04-2024 12:15:00 Tuesday |
427.8 430.25 |
436.25 | 424.65 | 525187 |
| 2109 | 4.5 1.06 % |
09-04-2024 11:15:00 Tuesday |
423.35 427.85 |
429.65 | 423 | 348720 |
| 2110 | 3.55 0.85 % |
09-04-2024 10:15:00 Tuesday |
419.65 423.2 |
424.9 | 418.35 | 201877 |
| 2111 | 1.65 0.39 % |
09-04-2024 09:15:00 Tuesday |
417.75 419.4 |
422 | 416.6 | 947747 |
| 2112 | -0.05 -0.01 % |
08-04-2024 15:15:00 Monday |
416.05 416 |
417 | 416 | 24391 |
| 2113 | 0.4 0.1 % |
08-04-2024 14:15:00 Monday |
415.65 416.05 |
417.25 | 415.65 | 70454 |
| 2114 | -1.45 -0.35 % |
08-04-2024 13:15:00 Monday |
417.3 415.85 |
417.75 | 415.05 | 48708 |
| 2115 | 0.65 0.16 % |
08-04-2024 12:15:00 Monday |
416.6 417.25 |
417.8 | 416.15 | 43842 |
| 2116 | -1.05 -0.25 % |
08-04-2024 11:15:00 Monday |
417.5 416.45 |
418.15 | 416.1 | 46822 |
| 2117 | 0.7 0.17 % |
08-04-2024 10:15:00 Monday |
416.8 417.5 |
417.7 | 416 | 69707 |
| 2118 | -1.05 -0.25 % |
08-04-2024 09:15:00 Monday |
417.8 416.75 |
418.85 | 414.95 | 121726 |
| 2119 | -0.3 -0.07 % |
05-04-2024 15:15:00 Friday |
414.6 414.3 |
415.35 | 414.15 | 91563 |
| 2120 | 0.7 0.17 % |
05-04-2024 14:15:00 Friday |
413.9 414.6 |
414.75 | 412.85 | 101811 |
| 2121 | 1.25 0.3 % |
05-04-2024 13:15:00 Friday |
412.65 413.9 |
414.45 | 412.3 | 60940 |
| 2122 | -1 -0.24 % |
05-04-2024 12:15:00 Friday |
413.7 412.7 |
414.5 | 412.4 | 63520 |
| 2123 | -0.65 -0.16 % |
05-04-2024 11:15:00 Friday |
414.3 413.65 |
414.75 | 413 | 103460 |
| 2124 | 3.2 0.78 % |
05-04-2024 10:15:00 Friday |
411.45 414.65 |
415.25 | 411.35 | 173071 |
| 2125 | -2.45 -0.59 % |
05-04-2024 09:15:00 Friday |
414.15 411.7 |
414.4 | 408.3 | 418621 |
| 2126 | 0.5 0.12 % |
04-04-2024 15:15:00 Thursday |
413.7 414.2 |
414.8 | 413.6 | 37683 |
| 2127 | 0.85 0.21 % |
04-04-2024 14:15:00 Thursday |
413.1 413.95 |
414.75 | 412.9 | 54675 |
| 2128 | -1.3 -0.31 % |
04-04-2024 13:15:00 Thursday |
414.45 413.15 |
415.7 | 412.5 | 42566 |
| 2129 | 2.4 0.58 % |
04-04-2024 12:15:00 Thursday |
412 414.4 |
415 | 411 | 62397 |
| 2130 | -3.65 -0.88 % |
04-04-2024 11:15:00 Thursday |
415.55 411.9 |
416.05 | 411.9 | 68916 |
| 2131 | -0.7 -0.17 % |
04-04-2024 10:15:00 Thursday |
416.25 415.55 |
419.2 | 414 | 115167 |
| 2132 | 0 0 % |
04-04-2024 09:15:00 Thursday |
416 416 |
419.85 | 414.95 | 325385 |
| 2133 | 0.55 0.13 % |
03-04-2024 15:15:00 Wednesday |
412.2 412.75 |
412.75 | 411.5 | 92043 |
| 2134 | -0.1 -0.02 % |
03-04-2024 14:15:00 Wednesday |
412.3 412.2 |
413.05 | 411.4 | 152216 |
| 2135 | 1.35 0.33 % |
03-04-2024 13:15:00 Wednesday |
411 412.35 |
412.35 | 410.85 | 98743 |
| 2136 | -0.7 -0.17 % |
03-04-2024 12:15:00 Wednesday |
411.5 410.8 |
412.45 | 410.8 | 106444 |
| 2137 | 0.65 0.16 % |
03-04-2024 11:15:00 Wednesday |
410.85 411.5 |
412 | 410.05 | 110938 |
| 2138 | -3.45 -0.83 % |
03-04-2024 10:15:00 Wednesday |
414.1 410.65 |
414.2 | 410 | 194141 |
| 2139 | 4.55 1.11 % |
03-04-2024 09:15:00 Wednesday |
409.55 414.1 |
415.3 | 407.25 | 510803 |
| 2140 | -0.5 -0.12 % |
02-04-2024 15:15:00 Tuesday |
409 408.5 |
409.25 | 408.15 | 34033 |
| 2141 | 0.65 0.16 % |
02-04-2024 14:15:00 Tuesday |
408.6 409.25 |
409.65 | 408.25 | 46514 |
| 2142 | -1 -0.24 % |
02-04-2024 13:15:00 Tuesday |
410 409 |
410.35 | 408 | 40381 |
| 2143 | 0 0 % |
02-04-2024 12:15:00 Tuesday |
410.2 410.2 |
410.95 | 409.55 | 93553 |
| 2144 | 0.45 0.11 % |
02-04-2024 11:15:00 Tuesday |
409.85 410.3 |
411 | 409.5 | 43558 |
| 2145 | 0.9 0.22 % |
02-04-2024 10:15:00 Tuesday |
408.9 409.8 |
410.25 | 408.25 | 74141 |
| 2146 | 1.35 0.33 % |
02-04-2024 09:15:00 Tuesday |
407.35 408.7 |
412.25 | 406.85 | 256105 |
| 2147 | -0.8 -0.2 % |
01-04-2024 15:15:00 Monday |
407.1 406.3 |
407.55 | 406 | 44042 |
| 2148 | -0.95 -0.23 % |
01-04-2024 14:15:00 Monday |
408.05 407.1 |
408.55 | 406.1 | 84962 |
| 2149 | 0 0 % |
01-04-2024 13:15:00 Monday |
408.2 408.2 |
408.9 | 406.85 | 55170 |
| 2150 | 1.5 0.37 % |
01-04-2024 12:15:00 Monday |
406.25 407.75 |
408.6 | 406.1 | 101292 |
| 2151 | -0.25 -0.06 % |
01-04-2024 11:15:00 Monday |
406.6 406.35 |
407.1 | 405.6 | 70313 |
| 2152 | 3.45 0.86 % |
01-04-2024 10:15:00 Monday |
403.15 406.6 |
406.8 | 403 | 202964 |
| 2153 | 3.45 0.86 % |
01-04-2024 09:15:00 Monday |
399.65 403.1 |
403.35 | 398 | 242611 |
| 2154 | 0.9 0.23 % |
28-03-2024 15:15:00 Thursday |
393.8 394.7 |
395.4 | 393.55 | 84477 |
| 2155 | -2.3 -0.58 % |
28-03-2024 14:15:00 Thursday |
396.3 394 |
396.6 | 392.95 | 129016 |
| 2156 | 0.1 0.03 % |
28-03-2024 13:15:00 Thursday |
396.5 396.6 |
397.2 | 395.7 | 44522 |
| 2157 | 0.8 0.2 % |
28-03-2024 12:15:00 Thursday |
395.75 396.55 |
396.9 | 395.75 | 44249 |
| 2158 | -0.9 -0.23 % |
28-03-2024 11:15:00 Thursday |
396.95 396.05 |
397.35 | 395.6 | 62873 |
| 2159 | 1.75 0.44 % |
28-03-2024 10:15:00 Thursday |
395.05 396.8 |
397.2 | 394.5 | 122686 |
| 2160 | 3.15 0.8 % |
28-03-2024 09:15:00 Thursday |
391.85 395 |
398.95 | 390.85 | 304593 |
| 2161 | -0.2 -0.05 % |
27-03-2024 15:15:00 Wednesday |
388.8 388.6 |
388.8 | 388 | 85075 |
| 2162 | -3.8 -0.97 % |
27-03-2024 14:15:00 Wednesday |
392.3 388.5 |
393.15 | 387.65 | 192871 |
| 2163 | -0.25 -0.06 % |
27-03-2024 13:15:00 Wednesday |
392.55 392.3 |
392.9 | 391.8 | 61229 |
| 2164 | 0.15 0.04 % |
27-03-2024 12:15:00 Wednesday |
392 392.15 |
393.15 | 391.3 | 91666 |
| 2165 | 1.35 0.35 % |
27-03-2024 11:15:00 Wednesday |
390.65 392 |
392.1 | 390.1 | 107401 |
| 2166 | 0.2 0.05 % |
27-03-2024 10:15:00 Wednesday |
390.6 390.8 |
391.8 | 390.15 | 107958 |
| 2167 | -1.35 -0.34 % |
27-03-2024 09:15:00 Wednesday |
391.95 390.6 |
393.95 | 390.35 | 228486 |
| 2168 | 0.15 0.04 % |
26-03-2024 15:15:00 Tuesday |
390.05 390.2 |
390.3 | 389.6 | 63967 |
| 2169 | -1.6 -0.41 % |
26-03-2024 14:15:00 Tuesday |
391.85 390.25 |
392.2 | 390 | 105580 |
| 2170 | -0.95 -0.24 % |
26-03-2024 13:15:00 Tuesday |
392.8 391.85 |
392.85 | 391.4 | 89529 |
| 2171 | 0 0 % |
26-03-2024 12:15:00 Tuesday |
392.8 392.8 |
393.35 | 391.95 | 86727 |
| 2172 | -0.7 -0.18 % |
26-03-2024 11:15:00 Tuesday |
393.45 392.75 |
394 | 392.2 | 88524 |
| 2173 | 1.25 0.32 % |
26-03-2024 10:15:00 Tuesday |
392.2 393.45 |
393.75 | 391.05 | 116900 |
| 2174 | 1.35 0.35 % |
26-03-2024 09:15:00 Tuesday |
390.7 392.05 |
393.2 | 387.9 | 328006 |
| 2175 | 1 0.26 % |
22-03-2024 15:15:00 Friday |
390 391 |
391.3 | 390 | 33807 |
| 2176 | -3.15 -0.8 % |
22-03-2024 14:15:00 Friday |
393.4 390.25 |
394.3 | 390 | 64139 |
| 2177 | -0.35 -0.09 % |
22-03-2024 13:15:00 Friday |
393.5 393.15 |
393.75 | 392.15 | 41812 |
| 2178 | 0.05 0.01 % |
22-03-2024 12:15:00 Friday |
393.7 393.75 |
393.9 | 392.55 | 48040 |
| 2179 | 0.65 0.17 % |
22-03-2024 11:15:00 Friday |
393.35 394 |
395.5 | 392.65 | 73891 |
| 2180 | 0.8 0.2 % |
22-03-2024 10:15:00 Friday |
392.8 393.6 |
394.1 | 391.05 | 71269 |
| 2181 | 3.1 0.8 % |
22-03-2024 09:15:00 Friday |
389.9 393 |
393 | 386.65 | 188081 |
| 2182 | -1 -0.25 % |
21-03-2024 15:15:00 Thursday |
392.4 391.4 |
392.7 | 391.35 | 39584 |
| 2183 | 2.2 0.56 % |
21-03-2024 14:15:00 Thursday |
390.45 392.65 |
394.25 | 390.3 | 78939 |
| 2184 | -0.2 -0.05 % |
21-03-2024 13:15:00 Thursday |
390.5 390.3 |
391.25 | 389.6 | 33409 |
| 2185 | 1.55 0.4 % |
21-03-2024 12:15:00 Thursday |
389.05 390.6 |
392.9 | 389.05 | 63092 |
| 2186 | -2.2 -0.56 % |
21-03-2024 11:15:00 Thursday |
391.3 389.1 |
392.05 | 388.75 | 74626 |
| 2187 | 1.65 0.42 % |
21-03-2024 10:15:00 Thursday |
389.7 391.35 |
393.25 | 389.7 | 175103 |
| 2188 | 4.5 1.17 % |
21-03-2024 09:15:00 Thursday |
385.4 389.9 |
390.5 | 384.4 | 183786 |
| 2189 | -0.5 -0.13 % |
20-03-2024 15:15:00 Wednesday |
379.7 379.2 |
380.45 | 379 | 39071 |
| 2190 | -0.2 -0.05 % |
20-03-2024 14:15:00 Wednesday |
380.1 379.9 |
381.9 | 378.8 | 60642 |
| 2191 | -1.3 -0.34 % |
20-03-2024 13:15:00 Wednesday |
381.2 379.9 |
383 | 378.3 | 60990 |
| 2192 | 3.85 1.02 % |
20-03-2024 12:15:00 Wednesday |
377.3 381.15 |
381.25 | 377.3 | 84845 |
| 2193 | 1.2 0.32 % |
20-03-2024 11:15:00 Wednesday |
376.05 377.25 |
378.95 | 374.3 | 88438 |
| 2194 | 1.05 0.28 % |
20-03-2024 10:15:00 Wednesday |
375 376.05 |
377.25 | 371.25 | 125858 |
| 2195 | -10.45 -2.71 % |
20-03-2024 09:15:00 Wednesday |
385.45 375 |
388.25 | 374.55 | 213002 |
| 2196 | 1.05 0.27 % |
19-03-2024 15:15:00 Tuesday |
382.95 384 |
384.05 | 382.6 | 76738 |
| 2197 | -1.45 -0.38 % |
19-03-2024 14:15:00 Tuesday |
384.05 382.6 |
385.3 | 382.45 | 140097 |
| 2198 | -1.7 -0.44 % |
19-03-2024 13:15:00 Tuesday |
385.7 384 |
386.85 | 383.65 | 127766 |
| 2199 | 2.7 0.7 % |
19-03-2024 12:15:00 Tuesday |
383 385.7 |
386.6 | 382.65 | 145876 |
| 2200 | -1.65 -0.43 % |
19-03-2024 11:15:00 Tuesday |
384.4 382.75 |
385.05 | 381.1 | 181304 |
| 2201 | -2.4 -0.62 % |
19-03-2024 10:15:00 Tuesday |
386.8 384.4 |
387 | 382.25 | 217083 |
| 2202 | -5.85 -1.49 % |
19-03-2024 09:15:00 Tuesday |
392.85 387 |
392.85 | 385.2 | 428372 |
| 2203 | -0.15 -0.04 % |
18-03-2024 15:15:00 Monday |
392.7 392.55 |
393.55 | 392.45 | 59843 |
| 2204 | -0.1 -0.03 % |
18-03-2024 14:15:00 Monday |
392.85 392.75 |
394.5 | 391.55 | 158910 |
| 2205 | 0.45 0.11 % |
18-03-2024 13:15:00 Monday |
392.2 392.65 |
393 | 390.4 | 53131 |
| 2206 | 1 0.26 % |
18-03-2024 12:15:00 Monday |
391 392 |
393.6 | 390.75 | 75750 |
| 2207 | 1.65 0.42 % |
18-03-2024 11:15:00 Monday |
389.3 390.95 |
393.85 | 388 | 123464 |
| 2208 | 2.6 0.67 % |
18-03-2024 10:15:00 Monday |
387 389.6 |
394.3 | 387 | 301576 |
| 2209 | 4.45 1.16 % |
18-03-2024 09:15:00 Monday |
382.4 386.85 |
387.65 | 378.95 | 204624 |
| 2210 | 0.4 0.11 % |
15-03-2024 15:15:00 Friday |
380.05 380.45 |
381.35 | 379.85 | 79307 |
| 2211 | 1.6 0.42 % |
15-03-2024 14:15:00 Friday |
378.45 380.05 |
382.35 | 377.55 | 180178 |
| 2212 | 1.75 0.46 % |
15-03-2024 13:15:00 Friday |
376.4 378.15 |
381.7 | 374.55 | 192555 |
| 2213 | 2.5 0.67 % |
15-03-2024 12:15:00 Friday |
374.25 376.75 |
377.5 | 372.6 | 174044 |
| 2214 | 0.9 0.24 % |
15-03-2024 11:15:00 Friday |
373.5 374.4 |
377.45 | 372.3 | 194250 |
| 2215 | -4.05 -1.07 % |
15-03-2024 10:15:00 Friday |
377.7 373.65 |
378.75 | 372.1 | 278871 |
| 2216 | -7 -1.82 % |
15-03-2024 09:15:00 Friday |
384.45 377.45 |
387.7 | 375.65 | 541956 |
| 2217 | -0.2 -0.05 % |
14-03-2024 15:15:00 Thursday |
385.15 384.95 |
385.55 | 383.8 | 45498 |
| 2218 | 1.9 0.5 % |
14-03-2024 14:15:00 Thursday |
383.2 385.1 |
385.1 | 382.25 | 62053 |
| 2219 | -0.15 -0.04 % |
14-03-2024 13:15:00 Thursday |
383.2 383.05 |
385 | 381.25 | 83974 |
| 2220 | -1.25 -0.33 % |
14-03-2024 12:15:00 Thursday |
384.45 383.2 |
386.25 | 380.35 | 115963 |
| 2221 | -0.1 -0.03 % |
14-03-2024 11:15:00 Thursday |
384.4 384.3 |
385.4 | 381.4 | 106100 |
| 2222 | 8 2.12 % |
14-03-2024 10:15:00 Thursday |
376.5 384.5 |
385.8 | 376.2 | 161888 |
| 2223 | 4.75 1.28 % |
14-03-2024 09:15:00 Thursday |
371.75 376.5 |
382.5 | 365.6 | 624509 |
| 2224 | 1.8 0.49 % |
13-03-2024 15:15:00 Wednesday |
370.4 372.2 |
372.35 | 369.9 | 88045 |
| 2225 | -4.5 -1.2 % |
13-03-2024 14:15:00 Wednesday |
375 370.5 |
375.6 | 367.85 | 281214 |
| 2226 | -4.95 -1.3 % |
13-03-2024 13:15:00 Wednesday |
379.95 375 |
380.65 | 375 | 128591 |
| 2227 | 3.5 0.93 % |
13-03-2024 12:15:00 Wednesday |
376.5 380 |
382.1 | 373.45 | 189870 |
| 2228 | -6.4 -1.67 % |
13-03-2024 11:15:00 Wednesday |
382.5 376.1 |
383.3 | 376.05 | 153246 |
| 2229 | -2.6 -0.68 % |
13-03-2024 10:15:00 Wednesday |
385.05 382.45 |
386 | 381.25 | 261142 |
| 2230 | -13.5 -3.39 % |
13-03-2024 09:15:00 Wednesday |
398.5 385 |
399.75 | 380.4 | 533748 |
| 2231 | 1.05 0.27 % |
12-03-2024 15:15:00 Tuesday |
395.6 396.65 |
396.65 | 395 | 87670 |
| 2232 | -0.8 -0.2 % |
12-03-2024 14:15:00 Tuesday |
396.4 395.6 |
398.65 | 395 | 152839 |
| 2233 | -4.25 -1.06 % |
12-03-2024 13:15:00 Tuesday |
400.4 396.15 |
401.4 | 396.15 | 86999 |
| 2234 | -1.1 -0.27 % |
12-03-2024 12:15:00 Tuesday |
401.5 400.4 |
402.55 | 398.05 | 115507 |
| 2235 | -2.85 -0.7 % |
12-03-2024 11:15:00 Tuesday |
404.55 401.7 |
404.7 | 398.7 | 174673 |
| 2236 | -5.15 -1.26 % |
12-03-2024 10:15:00 Tuesday |
409.75 404.6 |
410.1 | 403.05 | 192333 |
| 2237 | -4.9 -1.18 % |
12-03-2024 09:15:00 Tuesday |
415 410.1 |
415 | 406.6 | 308042 |