| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
11-08-2025 14:15:00 |
590.5 588.3 |
590.5 588 |
-13.1 (-2.23%) |
Pass
Back Test
|
|
|
26-06-2025 13:15:00 |
568.2 565.6 |
568.2 563.2 |
36.1 (6.38%) |
Pass
Back Test
|
|
|
16-06-2025 10:15:00 |
540 541.35 |
542 539.4 |
-15.2 (-2.81%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 1.4 0.25 % |
26-06-2025 14:15:00 |
565.3 566.7 |
567.25 564.6 |
| 1.15 0.2 % |
26-06-2025 15:15:00 |
565.9 567.05 |
567.05 565.9 |
| 4.2 0.74 % |
27-06-2025 09:15:00 |
566.65 570.85 |
573.95 565.45 |
| 5.95 1.04 % |
27-06-2025 10:15:00 |
570.85 576.8 |
576.85 570.85 |
| -3.45 -0.6 % |
27-06-2025 11:15:00 |
576.5 573.05 |
576.5 570.3 |
| 1.1 0.19 % |
27-06-2025 12:15:00 |
572.25 573.35 |
575.4 571.95 |
| 5.35 0.93 % |
27-06-2025 13:15:00 |
573.35 578.7 |
579.6 571.7 |
| -3.9 -0.67 % |
27-06-2025 14:15:00 |
578.65 574.75 |
579.5 574.75 |
| -0.8 -0.14 % |
27-06-2025 15:15:00 |
574.8 574 |
575.65 573.4 |
| 0.55 0.1 % |
30-06-2025 09:15:00 |
574.45 575 |
577.15 573.15 |
| -1.25 -0.22 % |
30-06-2025 10:15:00 |
575.7 574.45 |
577.7 572.6 |
| 2.15 0.37 % |
30-06-2025 11:15:00 |
574 576.15 |
576.15 573.9 |
| -0.6 -0.1 % |
30-06-2025 12:15:00 |
576.15 575.55 |
577.55 574.65 |
| -1.15 -0.2 % |
30-06-2025 13:15:00 |
576.35 575.2 |
576.35 573.25 |
| 2.15 0.37 % |
30-06-2025 14:15:00 |
575.2 577.35 |
577.5 574 |
| -0.35 -0.06 % |
30-06-2025 15:15:00 |
577.15 576.8 |
579.1 576.1 |
| -0.55 -0.09 % |
01-07-2025 09:15:00 |
583.65 583.1 |
587.3 580.3 |
| 0.5 0.09 % |
01-07-2025 10:15:00 |
582.65 583.15 |
587.7 582.1 |
| 2.85 0.49 % |
01-07-2025 11:15:00 |
583 585.85 |
586.85 582.9 |
| -6.3 -1.07 % |
01-07-2025 12:15:00 |
586.5 580.2 |
586.9 580 |
| -0.05 -0.01 % |
01-07-2025 13:15:00 |
579.9 579.85 |
580.7 578.45 |
| 0.7 0.12 % |
01-07-2025 14:15:00 |
579.7 580.4 |
581.05 579.2 |
| 0.75 0.13 % |
01-07-2025 15:15:00 |
580.25 581 |
581.15 579.5 |
| 3.85 0.66 % |
02-07-2025 09:15:00 |
580.15 584 |
586.05 580.15 |
| 1 0.17 % |
02-07-2025 10:15:00 |
584 585 |
587 582.6 |
| 5.5 0.94 % |
02-07-2025 11:15:00 |
585 590.5 |
590.5 584 |
| 2.45 0.41 % |
02-07-2025 12:15:00 |
590.5 592.95 |
593.9 588.2 |
| 4.5 0.76 % |
02-07-2025 13:15:00 |
592.7 597.2 |
597.7 591.75 |
| -2.55 -0.43 % |
02-07-2025 14:15:00 |
597.5 594.95 |
597.5 592.8 |
| 0.05 0.01 % |
02-07-2025 15:15:00 |
594.75 594.8 |
595 593.2 |
| -0.35 -0.06 % |
03-07-2025 09:15:00 |
595.45 595.1 |
597 592.35 |
| -3.75 -0.63 % |
03-07-2025 10:15:00 |
595.45 591.7 |
596.2 590 |
| -2.8 -0.47 % |
03-07-2025 11:15:00 |
591.8 589 |
591.85 588.05 |
| -3.05 -0.52 % |
03-07-2025 12:15:00 |
590.15 587.1 |
590.15 586.35 |
| 0.1 0.02 % |
03-07-2025 13:15:00 |
587.6 587.7 |
589.1 586.65 |
| 1.65 0.28 % |
03-07-2025 14:15:00 |
587.7 589.35 |
589.5 585.5 |
| -1.1 -0.19 % |
03-07-2025 15:15:00 |
589.1 588 |
590 588 |
| 0.35 0.06 % |
04-07-2025 09:15:00 |
591.85 592.2 |
593.1 588.9 |
| 5.6 0.95 % |
04-07-2025 10:15:00 |
592.5 598.1 |
601.7 592.5 |
| -6.95 -1.16 % |
04-07-2025 11:15:00 |
598.5 591.55 |
598.5 590.55 |
| 2.65 0.45 % |
04-07-2025 12:15:00 |
591 593.65 |
594 589.6 |
| -0.25 -0.04 % |
04-07-2025 13:15:00 |
593.5 593.25 |
595.55 592.25 |
| 3.7 0.62 % |
04-07-2025 14:15:00 |
593.15 596.85 |
597.55 592.3 |
| -0.6 -0.1 % |
04-07-2025 15:15:00 |
596.8 596.2 |
596.8 596.2 |
| -9.3 -1.56 % |
07-07-2025 09:15:00 |
596.95 587.65 |
596.95 587.55 |
| 0.6 0.1 % |
07-07-2025 10:15:00 |
587.4 588 |
589.15 585.2 |
| -1.65 -0.28 % |
07-07-2025 11:15:00 |
588.3 586.65 |
588.5 585.85 |
| 2.2 0.37 % |
07-07-2025 12:15:00 |
588.35 590.55 |
591 588.2 |
| 0.2 0.03 % |
07-07-2025 13:15:00 |
590.3 590.5 |
591.5 589.9 |
| 1.45 0.25 % |
07-07-2025 14:15:00 |
590.4 591.85 |
592.7 589.75 |
| 0 0 % |
07-07-2025 15:15:00 |
592 592 |
592.55 590 |
| -5.45 -0.92 % |
08-07-2025 09:15:00 |
591.05 585.6 |
591.95 585.15 |
| -4.25 -0.73 % |
08-07-2025 10:15:00 |
585.6 581.35 |
585.65 580.1 |
| 6.7 1.15 % |
08-07-2025 11:15:00 |
581.3 588 |
589.5 581.3 |
| 1.3 0.22 % |
08-07-2025 12:15:00 |
588 589.3 |
589.85 586.05 |
| 0.95 0.16 % |
08-07-2025 13:15:00 |
589.2 590.15 |
590.65 588.65 |
| 0.95 0.16 % |
08-07-2025 14:15:00 |
590.4 591.35 |
592.05 589.2 |
| -1.85 -0.31 % |
08-07-2025 15:15:00 |
591.8 589.95 |
592.1 589.5 |
| 1.9 0.32 % |
09-07-2025 09:15:00 |
591.4 593.3 |
593.4 588.9 |
| 1.75 0.29 % |
09-07-2025 10:15:00 |
593.25 595 |
595.9 591.95 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -55 | Min | 456.95 456 |
461.45 | 452.9 | 1 | |
| 39.9 | Max | 704.25 704.05 |
706.85 | 699.6 | 727149 | |
| -0.19 | Avergae | 582.46 582.27 |
584.94 | 579.68 | 19511.15 | |
| 1 | 0 0 % |
13-08-2025 15:15:00 Wednesday |
580.75 580.75 |
580.75 | 580.75 | 13 |
| 2 | -0.05 -0.01 % |
13-08-2025 14:15:00 Wednesday |
579.7 579.65 |
579.7 | 579.65 | 18 |
| 3 | -0.85 -0.15 % |
13-08-2025 13:15:00 Wednesday |
580.45 579.6 |
580.9 | 577.95 | 7168 |
| 4 | -0.45 -0.08 % |
13-08-2025 12:15:00 Wednesday |
575.65 575.2 |
575.65 | 575.2 | 18 |
| 5 | -0.1 -0.02 % |
13-08-2025 11:15:00 Wednesday |
578.95 578.85 |
578.95 | 578.5 | 253 |
| 6 | 0 0 % |
13-08-2025 10:15:00 Wednesday |
584.65 584.65 |
584.65 | 584.65 | 1 |
| 7 | -3.7 -0.63 % |
13-08-2025 09:15:00 Wednesday |
588 584.3 |
588.15 | 581.9 | 9247 |
| 8 | -0.8 -0.14 % |
12-08-2025 15:15:00 Tuesday |
586.9 586.1 |
587.2 | 586 | 1520 |
| 9 | 1.75 0.3 % |
12-08-2025 14:15:00 Tuesday |
585.9 587.65 |
588.5 | 585.55 | 29670 |
| 10 | -2.55 -0.43 % |
12-08-2025 13:15:00 Tuesday |
588.15 585.6 |
588.6 | 585.6 | 1001 |
| 11 | 1.35 0.23 % |
12-08-2025 12:15:00 Tuesday |
587.2 588.55 |
588.75 | 586.05 | 4697 |
| 12 | 0.55 0.09 % |
12-08-2025 11:15:00 Tuesday |
586.15 586.7 |
588 | 586.15 | 2110 |
| 13 | -2.05 -0.35 % |
12-08-2025 10:15:00 Tuesday |
588.15 586.1 |
588.5 | 586.1 | 2871 |
| 14 | -2.55 -0.43 % |
12-08-2025 09:15:00 Tuesday |
590.05 587.5 |
590.75 | 586.85 | 12415 |
| 15 | 0.45 0.08 % |
11-08-2025 15:15:00 Monday |
588.05 588.5 |
589.75 | 587.95 | 3009 |
| 16 | -2.2 -0.37 % |
11-08-2025 14:15:00 Monday |
590.5 588.3 |
590.5 | 588 | 6568 |
| 17 | 1.45 0.25 % |
11-08-2025 13:15:00 Monday |
589 590.45 |
591 | 588.15 | 5354 |
| 18 | -0.4 -0.07 % |
11-08-2025 12:15:00 Monday |
589.4 589 |
589.7 | 586.8 | 3257 |
| 19 | 1.55 0.26 % |
11-08-2025 11:15:00 Monday |
587.9 589.45 |
589.9 | 586.65 | 3346 |
| 20 | 3.25 0.56 % |
11-08-2025 10:15:00 Monday |
584.6 587.85 |
589.4 | 584.2 | 8314 |
| 21 | 1.2 0.21 % |
11-08-2025 09:15:00 Monday |
583 584.2 |
585.25 | 580.25 | 15622 |
| 22 | -0.65 -0.11 % |
08-08-2025 15:15:00 Friday |
580.75 580.1 |
580.75 | 580.1 | 203 |
| 23 | -2 -0.34 % |
08-08-2025 14:15:00 Friday |
582.35 580.35 |
583.7 | 580.35 | 6912 |
| 24 | -2.5 -0.43 % |
08-08-2025 13:15:00 Friday |
584.85 582.35 |
586.5 | 582.1 | 5963 |
| 25 | -2.95 -0.5 % |
08-08-2025 12:15:00 Friday |
587.5 584.55 |
587.7 | 584.3 | 5253 |
| 26 | -1.25 -0.21 % |
08-08-2025 11:15:00 Friday |
588.8 587.55 |
590.1 | 586 | 5269 |
| 27 | -0.2 -0.03 % |
08-08-2025 10:15:00 Friday |
589.05 588.85 |
589.4 | 586 | 5858 |
| 28 | -3.55 -0.6 % |
08-08-2025 09:15:00 Friday |
592 588.45 |
595.85 | 588.45 | 22682 |
| 29 | -0.45 -0.08 % |
07-08-2025 15:15:00 Thursday |
592.05 591.6 |
594.3 | 591.6 | 6227 |
| 30 | 6.3 1.07 % |
07-08-2025 14:15:00 Thursday |
586.5 592.8 |
593 | 586.5 | 8043 |
| 31 | 2.85 0.49 % |
07-08-2025 13:15:00 Thursday |
583.05 585.9 |
586.5 | 581.55 | 136674 |
| 32 | -1.2 -0.21 % |
07-08-2025 12:15:00 Thursday |
583.8 582.6 |
584.85 | 582.6 | 2636 |
| 33 | 2.7 0.46 % |
07-08-2025 11:15:00 Thursday |
581.5 584.2 |
584.7 | 581.35 | 3985 |
| 34 | -4.15 -0.71 % |
07-08-2025 10:15:00 Thursday |
586 581.85 |
587 | 580.55 | 10832 |
| 35 | 0.85 0.15 % |
07-08-2025 09:15:00 Thursday |
585.2 586.05 |
590.05 | 585.2 | 6273 |
| 36 | -0.25 -0.04 % |
06-08-2025 15:15:00 Wednesday |
589.45 589.2 |
589.9 | 589 | 1174 |
| 37 | -1.7 -0.29 % |
06-08-2025 14:15:00 Wednesday |
591.65 589.95 |
592.65 | 589.3 | 10824 |
| 38 | -2.45 -0.41 % |
06-08-2025 13:15:00 Wednesday |
593.95 591.5 |
594.15 | 590.9 | 77134 |
| 39 | -0.1 -0.02 % |
06-08-2025 12:15:00 Wednesday |
593.6 593.5 |
596.35 | 592.5 | 19926 |
| 40 | -1.35 -0.23 % |
06-08-2025 11:15:00 Wednesday |
594.95 593.6 |
595.65 | 593 | 7120 |
| 41 | -2.55 -0.43 % |
06-08-2025 10:15:00 Wednesday |
597.1 594.55 |
601.65 | 593.25 | 9037 |
| 42 | -7 -1.16 % |
06-08-2025 09:15:00 Wednesday |
605 598 |
606.95 | 596.55 | 37695 |
| 43 | 0 0 % |
05-08-2025 15:15:00 Tuesday |
602.95 602.95 |
602.95 | 602.95 | 1 |
| 44 | 2.8 0.47 % |
05-08-2025 14:15:00 Tuesday |
600.2 603 |
603 | 599.2 | 1724 |
| 45 | -2.7 -0.45 % |
05-08-2025 13:15:00 Tuesday |
601.5 598.8 |
603.15 | 598.35 | 8833 |
| 46 | -1.85 -0.31 % |
05-08-2025 12:15:00 Tuesday |
603.35 601.5 |
603.35 | 600.6 | 1122 |
| 47 | 0.15 0.02 % |
05-08-2025 11:15:00 Tuesday |
603.8 603.95 |
606 | 602.35 | 2378 |
| 48 | 1.3 0.22 % |
05-08-2025 10:15:00 Tuesday |
602.9 604.2 |
605 | 602.9 | 2206 |
| 49 | -3.75 -0.62 % |
05-08-2025 09:15:00 Tuesday |
605.25 601.5 |
606.75 | 600.45 | 8423 |
| 50 | -0.15 -0.02 % |
04-08-2025 15:15:00 Monday |
605.15 605 |
605.4 | 604.1 | 8844 |
| 51 | 0 0 % |
04-08-2025 14:15:00 Monday |
605.05 605.05 |
605.05 | 605.05 | 31 |
| 52 | -1.45 -0.24 % |
04-08-2025 13:15:00 Monday |
606 604.55 |
606 | 603.65 | 4932 |
| 53 | -2.9 -0.48 % |
04-08-2025 12:15:00 Monday |
608.55 605.65 |
609.05 | 605.45 | 10461 |
| 54 | 0.15 0.02 % |
04-08-2025 11:15:00 Monday |
608.15 608.3 |
609.25 | 606.45 | 7017 |
| 55 | -1.1 -0.18 % |
04-08-2025 10:15:00 Monday |
609 607.9 |
610 | 607.2 | 9632 |
| 56 | -0.1 -0.02 % |
04-08-2025 09:15:00 Monday |
609.1 609 |
615 | 604.4 | 55685 |
| 57 | 0.2 0.03 % |
01-08-2025 15:15:00 Friday |
606.75 606.95 |
607 | 606.65 | 413 |
| 58 | 4.4 0.73 % |
01-08-2025 14:15:00 Friday |
602.4 606.8 |
607.95 | 602.4 | 43566 |
| 59 | -3.45 -0.57 % |
01-08-2025 13:15:00 Friday |
605.85 602.4 |
607.7 | 602.2 | 31816 |
| 60 | 4.6 0.76 % |
01-08-2025 12:15:00 Friday |
601.8 606.4 |
606.4 | 600.85 | 25746 |
| 61 | -1.45 -0.24 % |
01-08-2025 11:15:00 Friday |
603 601.55 |
603.55 | 601.1 | 12728 |
| 62 | -2.9 -0.48 % |
01-08-2025 10:15:00 Friday |
605.35 602.45 |
607.2 | 599.75 | 40002 |
| 63 | 12.9 2.18 % |
01-08-2025 09:15:00 Friday |
593.05 605.95 |
608 | 589.35 | 90045 |
| 64 | -0.2 -0.03 % |
31-07-2025 15:15:00 Thursday |
592.95 592.75 |
592.95 | 592.05 | 871 |
| 65 | -15.65 -2.57 % |
31-07-2025 14:15:00 Thursday |
608 592.35 |
611.55 | 592.1 | 87227 |
| 66 | -11.05 -1.78 % |
31-07-2025 13:15:00 Thursday |
619.05 608 |
624.5 | 602.7 | 215013 |
| 67 | -3.55 -0.57 % |
31-07-2025 12:15:00 Thursday |
623 619.45 |
623.4 | 618.3 | 13638 |
| 68 | 7.2 1.17 % |
31-07-2025 11:15:00 Thursday |
615.8 623 |
623 | 615.8 | 25543 |
| 69 | -0.95 -0.15 % |
31-07-2025 10:15:00 Thursday |
616.55 615.6 |
617.7 | 614.85 | 9983 |
| 70 | 1.3 0.21 % |
31-07-2025 09:15:00 Thursday |
614.95 616.25 |
620 | 612.95 | 31113 |
| 71 | 0 0 % |
30-07-2025 15:15:00 Wednesday |
617 617 |
617 | 617 | 27 |
| 72 | 0 0 % |
30-07-2025 14:15:00 Wednesday |
617 617 |
619.15 | 616 | 9145 |
| 73 | -0.85 -0.14 % |
30-07-2025 13:15:00 Wednesday |
618.1 617.25 |
620 | 616.5 | 13851 |
| 74 | -0.45 -0.07 % |
30-07-2025 12:15:00 Wednesday |
617.8 617.35 |
618.5 | 616.4 | 7481 |
| 75 | 0.25 0.04 % |
30-07-2025 11:15:00 Wednesday |
615 615.25 |
615.25 | 614.85 | 269 |
| 76 | 1.2 0.2 % |
30-07-2025 10:15:00 Wednesday |
613.8 615 |
615.85 | 612.45 | 17302 |
| 77 | 3.3 0.54 % |
30-07-2025 09:15:00 Wednesday |
610.6 613.9 |
614.6 | 610 | 16286 |
| 78 | -0.15 -0.02 % |
29-07-2025 15:15:00 Tuesday |
609.85 609.7 |
609.95 | 609.7 | 25 |
| 79 | -1.45 -0.24 % |
29-07-2025 14:15:00 Tuesday |
611.15 609.7 |
612.4 | 608.5 | 125747 |
| 80 | 2.6 0.43 % |
29-07-2025 13:15:00 Tuesday |
609.15 611.75 |
611.8 | 607 | 8781 |
| 81 | 3.55 0.59 % |
29-07-2025 12:15:00 Tuesday |
605.6 609.15 |
609.4 | 605.1 | 10367 |
| 82 | 1.6 0.26 % |
29-07-2025 11:15:00 Tuesday |
603.9 605.5 |
605.5 | 602.65 | 31950 |
| 83 | -3.45 -0.57 % |
29-07-2025 10:15:00 Tuesday |
606.9 603.45 |
608.6 | 602.4 | 13034 |
| 84 | -8.05 -1.31 % |
29-07-2025 09:15:00 Tuesday |
614.85 606.8 |
614.85 | 606.25 | 12980 |
| 85 | 0.1 0.02 % |
28-07-2025 15:15:00 Monday |
610.9 611 |
611.55 | 610.45 | 3689 |
| 86 | -0.45 -0.07 % |
28-07-2025 14:15:00 Monday |
612.35 611.9 |
613.2 | 610.95 | 34258 |
| 87 | -1.2 -0.2 % |
28-07-2025 13:15:00 Monday |
613.05 611.85 |
614.5 | 611.4 | 21410 |
| 88 | -1.7 -0.28 % |
28-07-2025 12:15:00 Monday |
615.55 613.85 |
615.55 | 613.25 | 10867 |
| 89 | -1.95 -0.32 % |
28-07-2025 11:15:00 Monday |
617.5 615.55 |
617.9 | 615 | 8735 |
| 90 | -0.45 -0.07 % |
28-07-2025 10:15:00 Monday |
617.8 617.35 |
619.8 | 616.35 | 8506 |
| 91 | 7.5 1.23 % |
28-07-2025 09:15:00 Monday |
610.3 617.8 |
618 | 608.05 | 23651 |
| 92 | -3.45 -0.56 % |
25-07-2025 15:15:00 Friday |
613.8 610.35 |
614 | 609.15 | 10038 |
| 93 | 0.15 0.02 % |
25-07-2025 14:15:00 Friday |
614 614.15 |
614.7 | 612.65 | 42755 |
| 94 | -0.95 -0.15 % |
25-07-2025 13:15:00 Friday |
615 614.05 |
616.25 | 613.75 | 36235 |
| 95 | 0.8 0.13 % |
25-07-2025 12:15:00 Friday |
614.4 615.2 |
615.5 | 613.65 | 59478 |
| 96 | 3.5 0.57 % |
25-07-2025 11:15:00 Friday |
610.95 614.45 |
615.05 | 610.8 | 6359 |
| 97 | -2.35 -0.38 % |
25-07-2025 10:15:00 Friday |
613 610.65 |
613.25 | 609 | 8739 |
| 98 | -5.1 -0.82 % |
25-07-2025 09:15:00 Friday |
618.95 613.85 |
618.95 | 612.8 | 7436 |
| 99 | 0.1 0.02 % |
24-07-2025 15:15:00 Thursday |
620.4 620.5 |
621 | 619.65 | 8319 |
| 100 | -0.2 -0.03 % |
24-07-2025 14:15:00 Thursday |
620.65 620.45 |
622.85 | 619.8 | 13760 |
| 101 | -0.2 -0.03 % |
24-07-2025 13:15:00 Thursday |
620.85 620.65 |
621.3 | 619.5 | 5075 |
| 102 | -1.35 -0.22 % |
24-07-2025 12:15:00 Thursday |
621.75 620.4 |
622.3 | 619.5 | 9295 |
| 103 | 3.65 0.59 % |
24-07-2025 11:15:00 Thursday |
617.6 621.25 |
621.9 | 616.25 | 38060 |
| 104 | -3.85 -0.62 % |
24-07-2025 10:15:00 Thursday |
621.85 618 |
622.15 | 618 | 21500 |
| 105 | 2.15 0.35 % |
24-07-2025 09:15:00 Thursday |
619.7 621.85 |
623.2 | 617.85 | 25031 |
| 106 | -0.5 -0.08 % |
23-07-2025 15:15:00 Wednesday |
620.7 620.2 |
621.5 | 619.95 | 4541 |
| 107 | 0.15 0.02 % |
23-07-2025 14:15:00 Wednesday |
620.55 620.7 |
621.15 | 619.65 | 5019 |
| 108 | 0.75 0.12 % |
23-07-2025 13:15:00 Wednesday |
619.8 620.55 |
621.9 | 619.75 | 1251 |
| 109 | 0.2 0.03 % |
23-07-2025 12:15:00 Wednesday |
619.8 620 |
621.5 | 619.1 | 19725 |
| 110 | 4.45 0.72 % |
23-07-2025 11:15:00 Wednesday |
614.85 619.3 |
620 | 614.3 | 34895 |
| 111 | -1.05 -0.17 % |
23-07-2025 10:15:00 Wednesday |
616.55 615.5 |
618 | 614.1 | 8725 |
| 112 | -7.65 -1.23 % |
23-07-2025 09:15:00 Wednesday |
623.65 616 |
623.65 | 613.65 | 13443 |
| 113 | 0 0 % |
22-07-2025 15:15:00 Tuesday |
621.3 621.3 |
621.85 | 620.7 | 531 |
| 114 | -0.75 -0.12 % |
22-07-2025 14:15:00 Tuesday |
622.7 621.95 |
622.95 | 619.25 | 25733 |
| 115 | 0.45 0.07 % |
22-07-2025 13:15:00 Tuesday |
622.7 623.15 |
623.9 | 620.75 | 24164 |
| 116 | 0.55 0.09 % |
22-07-2025 12:15:00 Tuesday |
621.8 622.35 |
623.5 | 620.7 | 18775 |
| 117 | 0.05 0.01 % |
22-07-2025 11:15:00 Tuesday |
621.7 621.75 |
622.35 | 617.85 | 39728 |
| 118 | 2.3 0.37 % |
22-07-2025 10:15:00 Tuesday |
618.8 621.1 |
625 | 618.35 | 82862 |
| 119 | 4.6 0.75 % |
22-07-2025 09:15:00 Tuesday |
614 618.6 |
622.2 | 614 | 81765 |
| 120 | 0.05 0.01 % |
21-07-2025 15:15:00 Monday |
613.5 613.55 |
614 | 613.1 | 2739 |
| 121 | 4.45 0.73 % |
21-07-2025 14:15:00 Monday |
609.05 613.5 |
613.5 | 608.55 | 47765 |
| 122 | 2 0.33 % |
21-07-2025 13:15:00 Monday |
606.7 608.7 |
609.9 | 605.55 | 29317 |
| 123 | -1.45 -0.24 % |
21-07-2025 12:15:00 Monday |
608 606.55 |
609 | 606.2 | 41829 |
| 124 | 1.2 0.2 % |
21-07-2025 11:15:00 Monday |
606.95 608.15 |
610.3 | 606.45 | 45645 |
| 125 | 1.65 0.27 % |
21-07-2025 10:15:00 Monday |
604.9 606.55 |
609 | 603.25 | 27746 |
| 126 | 8.05 1.35 % |
21-07-2025 09:15:00 Monday |
597.05 605.1 |
609.9 | 597.05 | 130818 |
| 127 | -0.3 -0.05 % |
18-07-2025 15:15:00 Friday |
596.6 596.3 |
597.35 | 596.3 | 2046 |
| 128 | -1.95 -0.33 % |
18-07-2025 14:15:00 Friday |
598.6 596.65 |
599 | 596.65 | 12115 |
| 129 | 1.25 0.21 % |
18-07-2025 13:15:00 Friday |
597.1 598.35 |
599.45 | 596.1 | 6845 |
| 130 | 0.7 0.12 % |
18-07-2025 12:15:00 Friday |
595.75 596.45 |
598.5 | 595.75 | 4174 |
| 131 | 0.9 0.15 % |
18-07-2025 11:15:00 Friday |
595.1 596 |
596.65 | 593.8 | 6310 |
| 132 | -1.4 -0.23 % |
18-07-2025 10:15:00 Friday |
596.05 594.65 |
596.05 | 591.35 | 8203 |
| 133 | 0.25 0.04 % |
18-07-2025 09:15:00 Friday |
596 596.25 |
599.65 | 593.4 | 15056 |
| 134 | -1 -0.17 % |
17-07-2025 15:15:00 Thursday |
594.4 593.4 |
594.6 | 593 | 7834 |
| 135 | -0.3 -0.05 % |
17-07-2025 14:15:00 Thursday |
595.3 595 |
595.35 | 593.5 | 2122 |
| 136 | 2 0.34 % |
17-07-2025 13:15:00 Thursday |
593 595 |
595 | 593 | 8110 |
| 137 | 1.2 0.2 % |
17-07-2025 12:15:00 Thursday |
591.8 593 |
593.6 | 590.05 | 15846 |
| 138 | 0.25 0.04 % |
17-07-2025 11:15:00 Thursday |
590.3 590.55 |
593.05 | 590 | 2898 |
| 139 | -0.5 -0.08 % |
17-07-2025 10:15:00 Thursday |
591.2 590.7 |
592 | 589.45 | 3910 |
| 140 | -5.3 -0.89 % |
17-07-2025 09:15:00 Thursday |
596.35 591.05 |
596.35 | 590.85 | 7349 |
| 141 | -0.65 -0.11 % |
16-07-2025 15:15:00 Wednesday |
595.75 595.1 |
595.75 | 595.1 | 130 |
| 142 | 1.85 0.31 % |
16-07-2025 14:15:00 Wednesday |
593.2 595.05 |
596.5 | 593.05 | 30500 |
| 143 | 2.1 0.36 % |
16-07-2025 13:15:00 Wednesday |
591.1 593.2 |
593.5 | 591.05 | 33616 |
| 144 | 0.5 0.08 % |
16-07-2025 12:15:00 Wednesday |
590.9 591.4 |
591.5 | 590.5 | 79666 |
| 145 | 4.05 0.69 % |
16-07-2025 11:15:00 Wednesday |
586.85 590.9 |
591.5 | 586.05 | 4274 |
| 146 | -3.7 -0.63 % |
16-07-2025 10:15:00 Wednesday |
590.2 586.5 |
591.25 | 586.5 | 14511 |
| 147 | -1.8 -0.3 % |
16-07-2025 09:15:00 Wednesday |
591.75 589.95 |
593.95 | 589 | 9042 |
| 148 | 0 0 % |
15-07-2025 15:15:00 Tuesday |
593.2 593.2 |
593.2 | 593.15 | 23 |
| 149 | 2.5 0.42 % |
15-07-2025 14:15:00 Tuesday |
590.5 593 |
593.25 | 589.85 | 70302 |
| 150 | -1.35 -0.23 % |
15-07-2025 13:15:00 Tuesday |
591.75 590.4 |
592.2 | 588.8 | 6614 |
| 151 | 0.5 0.08 % |
15-07-2025 12:15:00 Tuesday |
591.45 591.95 |
593.3 | 591.25 | 4332 |
| 152 | -0.45 -0.08 % |
15-07-2025 11:15:00 Tuesday |
592.35 591.9 |
592.6 | 590.65 | 8762 |
| 153 | 2 0.34 % |
15-07-2025 10:15:00 Tuesday |
590 592 |
593.3 | 588.6 | 10025 |
| 154 | -0.95 -0.16 % |
15-07-2025 09:15:00 Tuesday |
590.75 589.8 |
593.95 | 589 | 25548 |
| 155 | 0.2 0.03 % |
14-07-2025 15:15:00 Monday |
589.95 590.15 |
590.15 | 589.95 | 16 |
| 156 | 1.05 0.18 % |
14-07-2025 14:15:00 Monday |
588.95 590 |
590.35 | 588.75 | 2380 |
| 157 | 0.05 0.01 % |
14-07-2025 13:15:00 Monday |
588.5 588.55 |
590.5 | 588 | 11252 |
| 158 | 1.6 0.27 % |
14-07-2025 12:15:00 Monday |
586.5 588.1 |
588.95 | 586.5 | 39659 |
| 159 | 1.1 0.19 % |
14-07-2025 11:15:00 Monday |
585.15 586.25 |
586.5 | 584.5 | 1262 |
| 160 | -5.45 -0.92 % |
14-07-2025 10:15:00 Monday |
590.55 585.1 |
591.4 | 584.8 | 2994 |
| 161 | 2.65 0.45 % |
14-07-2025 09:15:00 Monday |
587.35 590 |
590.55 | 585 | 25345 |
| 162 | -3.8 -0.65 % |
11-07-2025 15:15:00 Friday |
587.65 583.85 |
587.65 | 583.85 | 2937 |
| 163 | 1.85 0.32 % |
11-07-2025 14:15:00 Friday |
585.8 587.65 |
588.2 | 585 | 4271 |
| 164 | 0 0 % |
11-07-2025 13:15:00 Friday |
587.65 587.65 |
587.65 | 587.65 | 100 |
| 165 | 1.5 0.26 % |
11-07-2025 12:15:00 Friday |
586.45 587.95 |
588.85 | 586.25 | 2204 |
| 166 | -1.05 -0.18 % |
11-07-2025 11:15:00 Friday |
587.6 586.55 |
588.65 | 585.85 | 4673 |
| 167 | -3.15 -0.53 % |
11-07-2025 10:15:00 Friday |
590.4 587.25 |
590.4 | 585.65 | 5104 |
| 168 | 5.65 0.97 % |
11-07-2025 09:15:00 Friday |
584.6 590.25 |
591.75 | 583.85 | 15526 |
| 169 | 0.05 0.01 % |
10-07-2025 15:15:00 Thursday |
585.45 585.5 |
585.5 | 585.45 | 32 |
| 170 | 0.65 0.11 % |
10-07-2025 14:15:00 Thursday |
584.15 584.8 |
584.8 | 584.15 | 105 |
| 171 | 0.35 0.06 % |
10-07-2025 13:15:00 Thursday |
582.2 582.55 |
582.55 | 581.9 | 18013 |
| 172 | -1.95 -0.33 % |
10-07-2025 12:15:00 Thursday |
584 582.05 |
584.5 | 580.5 | 9455 |
| 173 | -0.9 -0.15 % |
10-07-2025 11:15:00 Thursday |
584.9 584 |
586 | 581.45 | 17861 |
| 174 | -0.35 -0.06 % |
10-07-2025 10:15:00 Thursday |
584.45 584.1 |
585.95 | 582.8 | 8865 |
| 175 | -8.55 -1.44 % |
10-07-2025 09:15:00 Thursday |
592.55 584 |
595.15 | 583.2 | 53680 |
| 176 | 0.35 0.06 % |
09-07-2025 15:15:00 Wednesday |
590.35 590.7 |
591.3 | 589.55 | 8651 |
| 177 | -0.5 -0.08 % |
09-07-2025 14:15:00 Wednesday |
591.1 590.6 |
591.35 | 589 | 4342 |
| 178 | -0.3 -0.05 % |
09-07-2025 13:15:00 Wednesday |
591.4 591.1 |
592 | 590.45 | 2410 |
| 179 | -2.1 -0.35 % |
09-07-2025 12:15:00 Wednesday |
593 590.9 |
593.7 | 590.9 | 81827 |
| 180 | -1.8 -0.3 % |
09-07-2025 11:15:00 Wednesday |
594.8 593 |
595.25 | 590.5 | 37042 |
| 181 | 1.75 0.29 % |
09-07-2025 10:15:00 Wednesday |
593.25 595 |
595.9 | 591.95 | 8188 |
| 182 | 1.9 0.32 % |
09-07-2025 09:15:00 Wednesday |
591.4 593.3 |
593.4 | 588.9 | 6693 |
| 183 | -1.85 -0.31 % |
08-07-2025 15:15:00 Tuesday |
591.8 589.95 |
592.1 | 589.5 | 11057 |
| 184 | 0.95 0.16 % |
08-07-2025 14:15:00 Tuesday |
590.4 591.35 |
592.05 | 589.2 | 12888 |
| 185 | 0.95 0.16 % |
08-07-2025 13:15:00 Tuesday |
589.2 590.15 |
590.65 | 588.65 | 7930 |
| 186 | 1.3 0.22 % |
08-07-2025 12:15:00 Tuesday |
588 589.3 |
589.85 | 586.05 | 186321 |
| 187 | 6.7 1.15 % |
08-07-2025 11:15:00 Tuesday |
581.3 588 |
589.5 | 581.3 | 229351 |
| 188 | -4.25 -0.73 % |
08-07-2025 10:15:00 Tuesday |
585.6 581.35 |
585.65 | 580.1 | 17695 |
| 189 | -5.45 -0.92 % |
08-07-2025 09:15:00 Tuesday |
591.05 585.6 |
591.95 | 585.15 | 12845 |
| 190 | 0 0 % |
07-07-2025 15:15:00 Monday |
592 592 |
592.55 | 590 | 5786 |
| 191 | 1.45 0.25 % |
07-07-2025 14:15:00 Monday |
590.4 591.85 |
592.7 | 589.75 | 7907 |
| 192 | 0.2 0.03 % |
07-07-2025 13:15:00 Monday |
590.3 590.5 |
591.5 | 589.9 | 2971 |
| 193 | 2.2 0.37 % |
07-07-2025 12:15:00 Monday |
588.35 590.55 |
591 | 588.2 | 3037 |
| 194 | -1.65 -0.28 % |
07-07-2025 11:15:00 Monday |
588.3 586.65 |
588.5 | 585.85 | 10157 |
| 195 | 0.6 0.1 % |
07-07-2025 10:15:00 Monday |
587.4 588 |
589.15 | 585.2 | 17478 |
| 196 | -9.3 -1.56 % |
07-07-2025 09:15:00 Monday |
596.95 587.65 |
596.95 | 587.55 | 13518 |
| 197 | -0.6 -0.1 % |
04-07-2025 15:15:00 Friday |
596.8 596.2 |
596.8 | 596.2 | 351 |
| 198 | 3.7 0.62 % |
04-07-2025 14:15:00 Friday |
593.15 596.85 |
597.55 | 592.3 | 15421 |
| 199 | -0.25 -0.04 % |
04-07-2025 13:15:00 Friday |
593.5 593.25 |
595.55 | 592.25 | 7249 |
| 200 | 2.65 0.45 % |
04-07-2025 12:15:00 Friday |
591 593.65 |
594 | 589.6 | 13648 |
| 201 | -6.95 -1.16 % |
04-07-2025 11:15:00 Friday |
598.5 591.55 |
598.5 | 590.55 | 22667 |
| 202 | 5.6 0.95 % |
04-07-2025 10:15:00 Friday |
592.5 598.1 |
601.7 | 592.5 | 49605 |
| 203 | 0.35 0.06 % |
04-07-2025 09:15:00 Friday |
591.85 592.2 |
593.1 | 588.9 | 15441 |
| 204 | -1.1 -0.19 % |
03-07-2025 15:15:00 Thursday |
589.1 588 |
590 | 588 | 13932 |
| 205 | 1.65 0.28 % |
03-07-2025 14:15:00 Thursday |
587.7 589.35 |
589.5 | 585.5 | 18018 |
| 206 | 0.1 0.02 % |
03-07-2025 13:15:00 Thursday |
587.6 587.7 |
589.1 | 586.65 | 8752 |
| 207 | -3.05 -0.52 % |
03-07-2025 12:15:00 Thursday |
590.15 587.1 |
590.15 | 586.35 | 16406 |
| 208 | -2.8 -0.47 % |
03-07-2025 11:15:00 Thursday |
591.8 589 |
591.85 | 588.05 | 14933 |
| 209 | -3.75 -0.63 % |
03-07-2025 10:15:00 Thursday |
595.45 591.7 |
596.2 | 590 | 27530 |
| 210 | -0.35 -0.06 % |
03-07-2025 09:15:00 Thursday |
595.45 595.1 |
597 | 592.35 | 38312 |
| 211 | 0.05 0.01 % |
02-07-2025 15:15:00 Wednesday |
594.75 594.8 |
595 | 593.2 | 12972 |
| 212 | -2.55 -0.43 % |
02-07-2025 14:15:00 Wednesday |
597.5 594.95 |
597.5 | 592.8 | 58296 |
| 213 | 4.5 0.76 % |
02-07-2025 13:15:00 Wednesday |
592.7 597.2 |
597.7 | 591.75 | 60621 |
| 214 | 2.45 0.41 % |
02-07-2025 12:15:00 Wednesday |
590.5 592.95 |
593.9 | 588.2 | 37810 |
| 215 | 5.5 0.94 % |
02-07-2025 11:15:00 Wednesday |
585 590.5 |
590.5 | 584 | 38670 |
| 216 | 1 0.17 % |
02-07-2025 10:15:00 Wednesday |
584 585 |
587 | 582.6 | 25252 |
| 217 | 3.85 0.66 % |
02-07-2025 09:15:00 Wednesday |
580.15 584 |
586.05 | 580.15 | 23110 |
| 218 | 0.75 0.13 % |
01-07-2025 15:15:00 Tuesday |
580.25 581 |
581.15 | 579.5 | 9451 |
| 219 | 0.7 0.12 % |
01-07-2025 14:15:00 Tuesday |
579.7 580.4 |
581.05 | 579.2 | 23862 |
| 220 | -0.05 -0.01 % |
01-07-2025 13:15:00 Tuesday |
579.9 579.85 |
580.7 | 578.45 | 7937 |
| 221 | -6.3 -1.07 % |
01-07-2025 12:15:00 Tuesday |
586.5 580.2 |
586.9 | 580 | 13509 |
| 222 | 2.85 0.49 % |
01-07-2025 11:15:00 Tuesday |
583 585.85 |
586.85 | 582.9 | 30233 |
| 223 | 0.5 0.09 % |
01-07-2025 10:15:00 Tuesday |
582.65 583.15 |
587.7 | 582.1 | 47547 |
| 224 | -0.55 -0.09 % |
01-07-2025 09:15:00 Tuesday |
583.65 583.1 |
587.3 | 580.3 | 85502 |
| 225 | -0.35 -0.06 % |
30-06-2025 15:15:00 Monday |
577.15 576.8 |
579.1 | 576.1 | 103321 |
| 226 | 2.15 0.37 % |
30-06-2025 14:15:00 Monday |
575.2 577.35 |
577.5 | 574 | 77395 |
| 227 | -1.15 -0.2 % |
30-06-2025 13:15:00 Monday |
576.35 575.2 |
576.35 | 573.25 | 6551 |
| 228 | -0.6 -0.1 % |
30-06-2025 12:15:00 Monday |
576.15 575.55 |
577.55 | 574.65 | 18500 |
| 229 | 2.15 0.37 % |
30-06-2025 11:15:00 Monday |
574 576.15 |
576.15 | 573.9 | 6190 |
| 230 | -1.25 -0.22 % |
30-06-2025 10:15:00 Monday |
575.7 574.45 |
577.7 | 572.6 | 7887 |
| 231 | 0.55 0.1 % |
30-06-2025 09:15:00 Monday |
574.45 575 |
577.15 | 573.15 | 18941 |
| 232 | -0.8 -0.14 % |
27-06-2025 15:15:00 Friday |
574.8 574 |
575.65 | 573.4 | 7477 |
| 233 | -3.9 -0.67 % |
27-06-2025 14:15:00 Friday |
578.65 574.75 |
579.5 | 574.75 | 22760 |
| 234 | 5.35 0.93 % |
27-06-2025 13:15:00 Friday |
573.35 578.7 |
579.6 | 571.7 | 18212 |
| 235 | 1.1 0.19 % |
27-06-2025 12:15:00 Friday |
572.25 573.35 |
575.4 | 571.95 | 9729 |
| 236 | -3.45 -0.6 % |
27-06-2025 11:15:00 Friday |
576.5 573.05 |
576.5 | 570.3 | 9069 |
| 237 | 5.95 1.04 % |
27-06-2025 10:15:00 Friday |
570.85 576.8 |
576.85 | 570.85 | 28621 |
| 238 | 4.2 0.74 % |
27-06-2025 09:15:00 Friday |
566.65 570.85 |
573.95 | 565.45 | 29817 |
| 239 | 1.15 0.2 % |
26-06-2025 15:15:00 Thursday |
565.9 567.05 |
567.05 | 565.9 | 349 |
| 240 | 1.4 0.25 % |
26-06-2025 14:15:00 Thursday |
565.3 566.7 |
567.25 | 564.6 | 25103 |
| 241 | -2.6 -0.46 % |
26-06-2025 13:15:00 Thursday |
568.2 565.6 |
568.2 | 563.2 | 19830 |
| 242 | 3.8 0.67 % |
26-06-2025 12:15:00 Thursday |
564.95 568.75 |
569.25 | 563.8 | 17174 |
| 243 | -1.8 -0.32 % |
26-06-2025 11:15:00 Thursday |
566.45 564.65 |
566.45 | 563 | 10353 |
| 244 | 4.45 0.79 % |
26-06-2025 10:15:00 Thursday |
562 566.45 |
566.95 | 560.1 | 26691 |
| 245 | 2.35 0.42 % |
26-06-2025 09:15:00 Thursday |
559.35 561.7 |
563.35 | 559.35 | 23486 |
| 246 | -0.5 -0.09 % |
25-06-2025 15:15:00 Wednesday |
560.3 559.8 |
560.3 | 559.8 | 125 |
| 247 | -0.05 -0.01 % |
25-06-2025 14:15:00 Wednesday |
557.9 557.85 |
558 | 557.85 | 1092 |
| 248 | 0.35 0.06 % |
25-06-2025 13:15:00 Wednesday |
557.05 557.4 |
557.4 | 557.05 | 58 |
| 249 | 3.95 0.71 % |
25-06-2025 12:15:00 Wednesday |
553.3 557.25 |
557.95 | 553.25 | 15671 |
| 250 | 2.05 0.37 % |
25-06-2025 11:15:00 Wednesday |
551.7 553.75 |
555.85 | 551.7 | 10259 |
| 251 | -1.55 -0.28 % |
25-06-2025 10:15:00 Wednesday |
553.4 551.85 |
554.65 | 551.4 | 13221 |
| 252 | -3.3 -0.59 % |
25-06-2025 09:15:00 Wednesday |
556.25 552.95 |
560 | 552.1 | 22381 |
| 253 | 3.2 0.58 % |
24-06-2025 15:15:00 Tuesday |
553.8 557 |
557.35 | 553.6 | 12156 |
| 254 | -1.5 -0.27 % |
24-06-2025 14:15:00 Tuesday |
555.3 553.8 |
557.85 | 552.55 | 37633 |
| 255 | -3.4 -0.61 % |
24-06-2025 13:15:00 Tuesday |
558.4 555 |
559.85 | 552.9 | 42367 |
| 256 | -1.3 -0.23 % |
24-06-2025 12:15:00 Tuesday |
560.15 558.85 |
562.5 | 558.4 | 42301 |
| 257 | 3.1 0.56 % |
24-06-2025 11:15:00 Tuesday |
556.85 559.95 |
561.05 | 555.6 | 71571 |
| 258 | 10.55 1.93 % |
24-06-2025 10:15:00 Tuesday |
546.55 557.1 |
557.9 | 546.55 | 48208 |
| 259 | 6.4 1.18 % |
24-06-2025 09:15:00 Tuesday |
540.2 546.6 |
547.05 | 539.25 | 48786 |
| 260 | 0.1 0.02 % |
23-06-2025 15:15:00 Monday |
535.2 535.3 |
536.2 | 535.1 | 2358 |
| 261 | -1.6 -0.3 % |
23-06-2025 14:15:00 Monday |
537 535.4 |
538 | 535.1 | 4546 |
| 262 | 1.05 0.2 % |
23-06-2025 13:15:00 Monday |
536.15 537.2 |
537.2 | 534.95 | 5156 |
| 263 | -0.05 -0.01 % |
23-06-2025 12:15:00 Monday |
536.6 536.55 |
536.8 | 534.7 | 5286 |
| 264 | -0.25 -0.05 % |
23-06-2025 11:15:00 Monday |
536.9 536.65 |
538 | 535.35 | 3985 |
| 265 | 2.6 0.49 % |
23-06-2025 10:15:00 Monday |
534.3 536.9 |
539.25 | 534.05 | 10404 |
| 266 | 7.9 1.5 % |
23-06-2025 09:15:00 Monday |
526.15 534.05 |
535 | 526.15 | 15049 |
| 267 | 0.3 0.06 % |
20-06-2025 15:15:00 Friday |
533.7 534 |
534.5 | 531.9 | 43354 |
| 268 | 0.75 0.14 % |
20-06-2025 14:15:00 Friday |
533.55 534.3 |
535.5 | 532.7 | 11119 |
| 269 | 3.2 0.6 % |
20-06-2025 13:15:00 Friday |
530.3 533.5 |
534.2 | 530.3 | 5108 |
| 270 | -2.05 -0.39 % |
20-06-2025 12:15:00 Friday |
532.05 530 |
532.7 | 528.95 | 3583 |
| 271 | -0.95 -0.18 % |
20-06-2025 11:15:00 Friday |
533 532.05 |
534 | 529.8 | 7482 |
| 272 | 1.5 0.28 % |
20-06-2025 10:15:00 Friday |
531.5 533 |
533.7 | 530.9 | 9523 |
| 273 | -1.95 -0.37 % |
20-06-2025 09:15:00 Friday |
532.75 530.8 |
535.4 | 528.45 | 15864 |
| 274 | -0.95 -0.18 % |
19-06-2025 15:15:00 Thursday |
533.35 532.4 |
533.55 | 530.65 | 5579 |
| 275 | -1.35 -0.25 % |
19-06-2025 14:15:00 Thursday |
534.25 532.9 |
535.95 | 532.85 | 6560 |
| 276 | 1.4 0.26 % |
19-06-2025 13:15:00 Thursday |
533.2 534.6 |
534.75 | 531.25 | 5199 |
| 277 | -6.5 -1.21 % |
19-06-2025 12:15:00 Thursday |
539.25 532.75 |
539.3 | 532.7 | 198680 |
| 278 | -0.75 -0.14 % |
19-06-2025 11:15:00 Thursday |
539.5 538.75 |
540.55 | 537.5 | 3107 |
| 279 | 0.75 0.14 % |
19-06-2025 10:15:00 Thursday |
539.35 540.1 |
541 | 538.45 | 3076 |
| 280 | -2.75 -0.51 % |
19-06-2025 09:15:00 Thursday |
542.05 539.3 |
545.15 | 539.3 | 7077 |
| 281 | -1.1 -0.2 % |
18-06-2025 15:15:00 Wednesday |
545.2 544.1 |
545.45 | 544.1 | 938 |
| 282 | 0 0 % |
18-06-2025 14:15:00 Wednesday |
545 545 |
546.7 | 544.2 | 1302 |
| 283 | -0.75 -0.14 % |
18-06-2025 13:15:00 Wednesday |
546.8 546.05 |
547.05 | 545.25 | 1160 |
| 284 | -1.8 -0.33 % |
18-06-2025 12:15:00 Wednesday |
549.4 547.6 |
549.4 | 545.7 | 905 |
| 285 | -0.1 -0.02 % |
18-06-2025 11:15:00 Wednesday |
549.55 549.45 |
549.55 | 547.35 | 929 |
| 286 | -1.2 -0.22 % |
18-06-2025 10:15:00 Wednesday |
551 549.8 |
551.1 | 548.7 | 1073 |
| 287 | 1.35 0.25 % |
18-06-2025 09:15:00 Wednesday |
550.15 551.5 |
553.15 | 548.05 | 12506 |
| 288 | 0 0 % |
17-06-2025 15:15:00 Tuesday |
551.15 551.15 |
551.65 | 549.2 | 3669 |
| 289 | -1.85 -0.33 % |
17-06-2025 14:15:00 Tuesday |
553.9 552.05 |
554.4 | 550.35 | 3392 |
| 290 | 2.15 0.39 % |
17-06-2025 13:15:00 Tuesday |
552.25 554.4 |
554.45 | 550.35 | 5152 |
| 291 | -1.65 -0.3 % |
17-06-2025 12:15:00 Tuesday |
553.9 552.25 |
554.5 | 551.5 | 2864 |
| 292 | 0.45 0.08 % |
17-06-2025 11:15:00 Tuesday |
554 554.45 |
556.75 | 553.45 | 7717 |
| 293 | 2.65 0.48 % |
17-06-2025 10:15:00 Tuesday |
551.8 554.45 |
554.95 | 550.45 | 6399 |
| 294 | 0.95 0.17 % |
17-06-2025 09:15:00 Tuesday |
550.35 551.3 |
553.3 | 547.35 | 9415 |
| 295 | 0.2 0.04 % |
16-06-2025 15:15:00 Monday |
550.4 550.6 |
550.6 | 550.1 | 107 |
| 296 | -2.2 -0.4 % |
16-06-2025 14:15:00 Monday |
552.2 550 |
552.6 | 549.65 | 9111 |
| 297 | 2.8 0.51 % |
16-06-2025 13:15:00 Monday |
548.7 551.5 |
552.9 | 548.05 | 10376 |
| 298 | 3.3 0.61 % |
16-06-2025 12:15:00 Monday |
545 548.3 |
548.3 | 544.05 | 4967 |
| 299 | 3 0.55 % |
16-06-2025 11:15:00 Monday |
541.9 544.9 |
544.9 | 540.05 | 5127 |
| 300 | 1.35 0.25 % |
16-06-2025 10:15:00 Monday |
540 541.35 |
542 | 539.4 | 8011 |
| 301 | -2.6 -0.48 % |
16-06-2025 09:15:00 Monday |
542.6 540 |
546.75 | 537.05 | 16250 |
| 302 | 1.6 0.29 % |
13-06-2025 15:15:00 Friday |
542.45 544.05 |
544.65 | 542.1 | 6236 |
| 303 | -2.85 -0.52 % |
13-06-2025 14:15:00 Friday |
545.25 542.4 |
545.35 | 541.5 | 3700 |
| 304 | 0.2 0.04 % |
13-06-2025 13:15:00 Friday |
545.05 545.25 |
545.45 | 544.15 | 1217 |
| 305 | -0.3 -0.06 % |
13-06-2025 12:15:00 Friday |
545.15 544.85 |
545.7 | 543 | 118138 |
| 306 | -0.45 -0.08 % |
13-06-2025 11:15:00 Friday |
545.45 545 |
546.6 | 545 | 4516 |
| 307 | 1.45 0.27 % |
13-06-2025 10:15:00 Friday |
543.4 544.85 |
546.5 | 542.65 | 6416 |
| 308 | 3 0.56 % |
13-06-2025 09:15:00 Friday |
540.2 543.2 |
543.75 | 537.5 | 20390 |
| 309 | -2.95 -0.54 % |
12-06-2025 15:15:00 Thursday |
548.7 545.75 |
549 | 544.7 | 5643 |
| 310 | 0.1 0.02 % |
12-06-2025 14:15:00 Thursday |
548.8 548.9 |
553.9 | 548.5 | 30861 |
| 311 | -8.85 -1.59 % |
12-06-2025 13:15:00 Thursday |
557.85 549 |
558.55 | 548.8 | 10486 |
| 312 | 0.85 0.15 % |
12-06-2025 12:15:00 Thursday |
557 557.85 |
559.45 | 556.5 | 5559 |
| 313 | 1.65 0.3 % |
12-06-2025 11:15:00 Thursday |
555.35 557 |
557.65 | 554.5 | 1624 |
| 314 | -1.85 -0.33 % |
12-06-2025 10:15:00 Thursday |
556.85 555 |
557.3 | 552.9 | 6150 |
| 315 | -7.1 -1.26 % |
12-06-2025 09:15:00 Thursday |
564.2 557.1 |
564.2 | 556.6 | 4301 |
| 316 | 0.1 0.02 % |
11-06-2025 15:15:00 Wednesday |
561 561.1 |
561.45 | 561 | 137 |
| 317 | 0.4 0.07 % |
11-06-2025 14:15:00 Wednesday |
561.25 561.65 |
562.1 | 560.15 | 9647 |
| 318 | -2.7 -0.48 % |
11-06-2025 13:15:00 Wednesday |
564 561.3 |
564.2 | 556.65 | 62551 |
| 319 | -0.05 -0.01 % |
11-06-2025 12:15:00 Wednesday |
564.05 564 |
564.35 | 563 | 35135 |
| 320 | 0.2 0.04 % |
11-06-2025 11:15:00 Wednesday |
563.9 564.1 |
564.75 | 563.8 | 3464 |
| 321 | 0.7 0.12 % |
11-06-2025 10:15:00 Wednesday |
563.5 564.2 |
564.85 | 562.45 | 6256 |
| 322 | -0.4 -0.07 % |
11-06-2025 09:15:00 Wednesday |
564.45 564.05 |
567.2 | 561.7 | 21660 |
| 323 | -1.55 -0.28 % |
10-06-2025 15:15:00 Tuesday |
561.95 560.4 |
563 | 560 | 6953 |
| 324 | 0.45 0.08 % |
10-06-2025 14:15:00 Tuesday |
561.9 562.35 |
562.35 | 561.9 | 55 |
| 325 | -3.1 -0.55 % |
10-06-2025 13:15:00 Tuesday |
565 561.9 |
565.35 | 561.85 | 48362 |
| 326 | 0.9 0.16 % |
10-06-2025 12:15:00 Tuesday |
565 565.9 |
565.9 | 565 | 166 |
| 327 | 3.5 0.62 % |
10-06-2025 11:15:00 Tuesday |
562.4 565.9 |
566.6 | 561.4 | 10570 |
| 328 | -0.45 -0.08 % |
10-06-2025 10:15:00 Tuesday |
562.95 562.5 |
562.95 | 562.5 | 21 |
| 329 | 1 0.18 % |
10-06-2025 09:15:00 Tuesday |
562.1 563.1 |
563.1 | 559.6 | 10706 |
| 330 | -0.85 -0.15 % |
09-06-2025 15:15:00 Monday |
560.3 559.45 |
561 | 559.15 | 6783 |
| 331 | 3 0.54 % |
09-06-2025 14:15:00 Monday |
557 560 |
560.4 | 556.1 | 17967 |
| 332 | -0.65 -0.12 % |
09-06-2025 13:15:00 Monday |
557.7 557.05 |
557.7 | 556.7 | 3310 |
| 333 | 0.15 0.03 % |
09-06-2025 12:15:00 Monday |
558 558.15 |
558.15 | 557.95 | 105 |
| 334 | -0.1 -0.02 % |
09-06-2025 11:15:00 Monday |
555.3 555.2 |
555.3 | 555.2 | 136 |
| 335 | -0.45 -0.08 % |
09-06-2025 10:15:00 Monday |
556 555.55 |
556.4 | 554.5 | 11323 |
| 336 | -8.25 -1.46 % |
09-06-2025 09:15:00 Monday |
564.25 556 |
564.25 | 555.1 | 22361 |
| 337 | 0.15 0.03 % |
06-06-2025 15:15:00 Friday |
556.2 556.35 |
556.35 | 556.2 | 525 |
| 338 | 3.2 0.58 % |
06-06-2025 14:15:00 Friday |
553 556.2 |
556.6 | 553 | 5550 |
| 339 | -0.25 -0.05 % |
06-06-2025 13:15:00 Friday |
553.05 552.8 |
553.6 | 552.5 | 1218 |
| 340 | 0.1 0.02 % |
06-06-2025 12:15:00 Friday |
553.35 553.45 |
553.45 | 551 | 1874 |
| 341 | -0.25 -0.05 % |
06-06-2025 11:15:00 Friday |
554 553.75 |
554.5 | 552.9 | 2529 |
| 342 | 1.5 0.27 % |
06-06-2025 10:15:00 Friday |
552.9 554.4 |
554.9 | 552 | 9747 |
| 343 | 0.35 0.06 % |
06-06-2025 09:15:00 Friday |
552.05 552.4 |
553.85 | 550 | 5407 |
| 344 | 0.05 0.01 % |
05-06-2025 15:15:00 Thursday |
550 550.05 |
550.05 | 550 | 15 |
| 345 | -1.1 -0.2 % |
05-06-2025 14:15:00 Thursday |
550.95 549.85 |
551 | 549.05 | 2394 |
| 346 | -2.1 -0.38 % |
05-06-2025 13:15:00 Thursday |
553.4 551.3 |
553.4 | 550.5 | 8856 |
| 347 | -1 -0.18 % |
05-06-2025 12:15:00 Thursday |
554.05 553.05 |
554.1 | 552.3 | 1249 |
| 348 | 0.05 0.01 % |
05-06-2025 11:15:00 Thursday |
553.75 553.8 |
554.6 | 553.1 | 1291 |
| 349 | -1.15 -0.21 % |
05-06-2025 10:15:00 Thursday |
554.8 553.65 |
554.9 | 553.65 | 2365 |
| 350 | -2.85 -0.51 % |
05-06-2025 09:15:00 Thursday |
558 555.15 |
558 | 551.3 | 4066 |
| 351 | -1.6 -0.29 % |
04-06-2025 15:15:00 Wednesday |
552.6 551 |
553.3 | 551 | 6396 |
| 352 | -0.6 -0.11 % |
04-06-2025 14:15:00 Wednesday |
552.15 551.55 |
553 | 551.05 | 118871 |
| 353 | 0.05 0.01 % |
04-06-2025 13:15:00 Wednesday |
551.45 551.5 |
551.75 | 550.5 | 6767 |
| 354 | 2.65 0.48 % |
04-06-2025 12:15:00 Wednesday |
549.1 551.75 |
552 | 548.7 | 3321 |
| 355 | -0.4 -0.07 % |
04-06-2025 11:15:00 Wednesday |
549.9 549.5 |
550.15 | 548.05 | 2766 |
| 356 | -0.75 -0.14 % |
04-06-2025 10:15:00 Wednesday |
551 550.25 |
551 | 548.2 | 6809 |
| 357 | -0.6 -0.11 % |
04-06-2025 09:15:00 Wednesday |
552 551.4 |
554.35 | 549 | 6117 |
| 358 | 0 0 % |
03-06-2025 15:15:00 Tuesday |
551.8 551.8 |
551.8 | 551.8 | 24 |
| 359 | 2 0.36 % |
03-06-2025 14:15:00 Tuesday |
550.7 552.7 |
552.85 | 550.7 | 4417 |
| 360 | -0.35 -0.06 % |
03-06-2025 13:15:00 Tuesday |
550.5 550.15 |
551.4 | 549.2 | 1916 |
| 361 | -1.9 -0.34 % |
03-06-2025 12:15:00 Tuesday |
552 550.1 |
552.9 | 550 | 4599 |
| 362 | 2 0.36 % |
03-06-2025 11:15:00 Tuesday |
550 552 |
552 | 549 | 2202 |
| 363 | -1.3 -0.24 % |
03-06-2025 10:15:00 Tuesday |
551.2 549.9 |
551.25 | 548.3 | 4396 |
| 364 | -3.7 -0.67 % |
03-06-2025 09:15:00 Tuesday |
554.45 550.75 |
557.15 | 550.45 | 9883 |
| 365 | 0 0 % |
02-06-2025 15:15:00 Monday |
555 555 |
555 | 555 | 5960 |
| 366 | -0.15 -0.03 % |
02-06-2025 14:15:00 Monday |
556.6 556.45 |
556.6 | 556.45 | 12 |
| 367 | 0.05 0.01 % |
02-06-2025 13:15:00 Monday |
558 558.05 |
558.05 | 558 | 2 |
| 368 | 2.05 0.37 % |
02-06-2025 12:15:00 Monday |
555.85 557.9 |
559.8 | 555.15 | 4541 |
| 369 | 0.7 0.13 % |
02-06-2025 11:15:00 Monday |
555.05 555.75 |
556 | 553.85 | 44140 |
| 370 | 0 0 % |
02-06-2025 10:15:00 Monday |
551.7 551.7 |
551.7 | 551.7 | 19 |
| 371 | -7.25 -1.3 % |
02-06-2025 09:15:00 Monday |
558.7 551.45 |
558.7 | 551 | 8039 |
| 372 | -0.3 -0.05 % |
30-05-2025 15:15:00 Friday |
553 552.7 |
553 | 551.75 | 3054 |
| 373 | -2.55 -0.46 % |
30-05-2025 14:15:00 Friday |
555.55 553 |
557.6 | 553 | 5994 |
| 374 | -2.55 -0.46 % |
30-05-2025 13:15:00 Friday |
558.15 555.6 |
558.3 | 555.6 | 3800 |
| 375 | -1.85 -0.33 % |
30-05-2025 12:15:00 Friday |
560 558.15 |
560.85 | 557.5 | 116493 |
| 376 | 4.2 0.76 % |
30-05-2025 11:15:00 Friday |
555.8 560 |
560.45 | 555 | 156932 |
| 377 | -1.9 -0.34 % |
30-05-2025 10:15:00 Friday |
557.7 555.8 |
557.7 | 553.95 | 8705 |
| 378 | 8.4 1.53 % |
30-05-2025 09:15:00 Friday |
550 558.4 |
562.85 | 550 | 13031 |
| 379 | -0.3 -0.05 % |
29-05-2025 15:15:00 Thursday |
561.6 561.3 |
562.35 | 560.55 | 1391 |
| 380 | -0.2 -0.04 % |
29-05-2025 14:15:00 Thursday |
562.6 562.4 |
562.6 | 559.8 | 3678 |
| 381 | 0.75 0.13 % |
29-05-2025 13:15:00 Thursday |
561.6 562.35 |
563.2 | 560.5 | 7581 |
| 382 | 1.1 0.2 % |
29-05-2025 12:15:00 Thursday |
560.65 561.75 |
563.75 | 559.9 | 1413 |
| 383 | 0 0 % |
29-05-2025 11:15:00 Thursday |
560.7 560.7 |
560.7 | 560.7 | 481 |
| 384 | 1.9 0.34 % |
29-05-2025 10:15:00 Thursday |
558.35 560.25 |
560.25 | 556 | 7412 |
| 385 | 0.35 0.06 % |
29-05-2025 09:15:00 Thursday |
558.6 558.95 |
561.6 | 557.25 | 4827 |
| 386 | -1.7 -0.3 % |
28-05-2025 15:15:00 Wednesday |
562 560.3 |
562 | 560.3 | 1260 |
| 387 | 2 0.36 % |
28-05-2025 14:15:00 Wednesday |
560.25 562.25 |
562.9 | 559.25 | 8383 |
| 388 | 0 0 % |
28-05-2025 13:15:00 Wednesday |
560.2 560.2 |
560.65 | 559 | 3570 |
| 389 | -0.75 -0.13 % |
28-05-2025 12:15:00 Wednesday |
560.75 560 |
562.4 | 560 | 3944 |
| 390 | -2.6 -0.46 % |
28-05-2025 11:15:00 Wednesday |
563.6 561 |
563.6 | 560.2 | 4018 |
| 391 | 0.6 0.11 % |
28-05-2025 10:15:00 Wednesday |
563.3 563.9 |
567 | 562.9 | 4169 |
| 392 | 3.1 0.55 % |
28-05-2025 09:15:00 Wednesday |
560.65 563.75 |
566.05 | 560.65 | 4949 |
| 393 | -2.45 -0.44 % |
27-05-2025 15:15:00 Tuesday |
563.1 560.65 |
563.45 | 560.65 | 6741 |
| 394 | 2.05 0.37 % |
27-05-2025 14:15:00 Tuesday |
561.1 563.15 |
563.3 | 560.9 | 2328 |
| 395 | -0.55 -0.1 % |
27-05-2025 13:15:00 Tuesday |
561.65 561.1 |
564.5 | 561.05 | 783 |
| 396 | -0.8 -0.14 % |
27-05-2025 12:15:00 Tuesday |
562 561.2 |
563.55 | 561.15 | 2517 |
| 397 | 1.55 0.28 % |
27-05-2025 11:15:00 Tuesday |
560.1 561.65 |
564.1 | 559.8 | 123421 |
| 398 | -0.75 -0.13 % |
27-05-2025 10:15:00 Tuesday |
560.25 559.5 |
560.6 | 558.75 | 12429 |
| 399 | -9.4 -1.65 % |
27-05-2025 09:15:00 Tuesday |
570 560.6 |
570 | 560.2 | 7236 |
| 400 | 2.8 0.49 % |
26-05-2025 15:15:00 Monday |
566.9 569.7 |
570 | 565.5 | 7171 |
| 401 | 2.15 0.38 % |
26-05-2025 14:15:00 Monday |
565.55 567.7 |
568.05 | 564.85 | 11973 |
| 402 | -0.45 -0.08 % |
26-05-2025 13:15:00 Monday |
566 565.55 |
566.35 | 564.55 | 9713 |
| 403 | 0.15 0.03 % |
26-05-2025 12:15:00 Monday |
566.15 566.3 |
567.75 | 565.5 | 4643 |
| 404 | -0.9 -0.16 % |
26-05-2025 11:15:00 Monday |
567.55 566.65 |
568.65 | 565.3 | 7755 |
| 405 | -2.15 -0.38 % |
26-05-2025 10:15:00 Monday |
569.7 567.55 |
570 | 566.85 | 10629 |
| 406 | -0.85 -0.15 % |
26-05-2025 09:15:00 Monday |
570.55 569.7 |
576 | 567.6 | 21200 |
| 407 | -1.2 -0.21 % |
23-05-2025 15:15:00 Friday |
571.25 570.05 |
572.05 | 570 | 7125 |
| 408 | -1.6 -0.28 % |
23-05-2025 14:15:00 Friday |
572.5 570.9 |
572.5 | 569.65 | 3504 |
| 409 | -0.65 -0.11 % |
23-05-2025 13:15:00 Friday |
573.2 572.55 |
573.85 | 571.85 | 3064 |
| 410 | 0.3 0.05 % |
23-05-2025 12:15:00 Friday |
574.25 574.55 |
576 | 573.65 | 26773 |
| 411 | 1.35 0.24 % |
23-05-2025 11:15:00 Friday |
573.45 574.8 |
574.8 | 571.95 | 6386 |
| 412 | 1.25 0.22 % |
23-05-2025 10:15:00 Friday |
572.2 573.45 |
574.6 | 571 | 14405 |
| 413 | 7.7 1.36 % |
23-05-2025 09:15:00 Friday |
565.1 572.8 |
576.05 | 565.1 | 21514 |
| 414 | 0.05 0.01 % |
22-05-2025 15:15:00 Thursday |
567.15 567.2 |
569.35 | 567 | 7210 |
| 415 | 2.15 0.38 % |
22-05-2025 14:15:00 Thursday |
565 567.15 |
568.6 | 562.8 | 56693 |
| 416 | 0 0 % |
22-05-2025 13:15:00 Thursday |
565 565 |
565.3 | 562.7 | 52158 |
| 417 | 0.5 0.09 % |
22-05-2025 12:15:00 Thursday |
565 565.5 |
565.8 | 563.1 | 159390 |
| 418 | 0.3 0.05 % |
22-05-2025 11:15:00 Thursday |
564.7 565 |
565.9 | 563.45 | 183018 |
| 419 | 0.7 0.12 % |
22-05-2025 10:15:00 Thursday |
564.45 565.15 |
565.4 | 561.4 | 8069 |
| 420 | -1.35 -0.24 % |
22-05-2025 09:15:00 Thursday |
565.35 564 |
567.95 | 562.05 | 12168 |
| 421 | -3.15 -0.55 % |
21-05-2025 15:15:00 Wednesday |
568.15 565 |
568.6 | 565 | 4766 |
| 422 | 3.1 0.55 % |
21-05-2025 14:15:00 Wednesday |
565.25 568.35 |
568.5 | 564.9 | 3073 |
| 423 | -2.5 -0.44 % |
21-05-2025 13:15:00 Wednesday |
567.75 565.25 |
568.3 | 564.85 | 3241 |
| 424 | 2.3 0.41 % |
21-05-2025 12:15:00 Wednesday |
565.7 568 |
570.5 | 564.4 | 5814 |
| 425 | -1.65 -0.29 % |
21-05-2025 11:15:00 Wednesday |
567.75 566.1 |
568.4 | 565 | 3356 |
| 426 | 0.8 0.14 % |
21-05-2025 10:15:00 Wednesday |
567.6 568.4 |
568.95 | 566.25 | 3857 |
| 427 | 6.2 1.11 % |
21-05-2025 09:15:00 Wednesday |
560.95 567.15 |
568 | 560.95 | 10235 |
| 428 | 0.1 0.02 % |
20-05-2025 15:15:00 Tuesday |
562.9 563 |
563 | 561 | 11338 |
| 429 | -1.35 -0.24 % |
20-05-2025 14:15:00 Tuesday |
564.5 563.15 |
565.6 | 561 | 168664 |
| 430 | -2.45 -0.43 % |
20-05-2025 13:15:00 Tuesday |
566.95 564.5 |
567.25 | 564 | 13920 |
| 431 | -1.05 -0.18 % |
20-05-2025 12:15:00 Tuesday |
568 566.95 |
568.95 | 563.95 | 66074 |
| 432 | 2.55 0.45 % |
20-05-2025 11:15:00 Tuesday |
565.45 568 |
568.35 | 563.5 | 8277 |
| 433 | -4.05 -0.71 % |
20-05-2025 10:15:00 Tuesday |
569.15 565.1 |
569.15 | 565 | 10187 |
| 434 | 0.8 0.14 % |
20-05-2025 09:15:00 Tuesday |
567.95 568.75 |
571.25 | 562.9 | 29018 |
| 435 | -0.2 -0.04 % |
19-05-2025 15:15:00 Monday |
565.5 565.3 |
566.85 | 564.85 | 4174 |
| 436 | 0.2 0.04 % |
19-05-2025 14:15:00 Monday |
565.3 565.5 |
565.75 | 564.6 | 2619 |
| 437 | -3.3 -0.58 % |
19-05-2025 13:15:00 Monday |
568.05 564.75 |
568.25 | 564.5 | 2640 |
| 438 | 5.5 0.98 % |
19-05-2025 12:15:00 Monday |
563.5 569 |
569.1 | 563.45 | 11679 |
| 439 | -0.75 -0.13 % |
19-05-2025 11:15:00 Monday |
564.55 563.8 |
564.75 | 561.1 | 3856 |
| 440 | 1.1 0.2 % |
19-05-2025 10:15:00 Monday |
563.5 564.6 |
565.1 | 561.85 | 4566 |
| 441 | -6.3 -1.11 % |
19-05-2025 09:15:00 Monday |
569.3 563 |
569.3 | 559.4 | 17469 |
| 442 | -2.5 -0.44 % |
16-05-2025 15:15:00 Friday |
564 561.5 |
564.15 | 561.5 | 5049 |
| 443 | -0.05 -0.01 % |
16-05-2025 14:15:00 Friday |
564.5 564.45 |
565.6 | 563 | 5577 |
| 444 | 0.7 0.12 % |
16-05-2025 13:15:00 Friday |
563.8 564.5 |
565.85 | 561.9 | 7062 |
| 445 | -0.45 -0.08 % |
16-05-2025 12:15:00 Friday |
564.3 563.85 |
564.5 | 561.7 | 5657 |
| 446 | 2.45 0.44 % |
16-05-2025 11:15:00 Friday |
562.3 564.75 |
565.95 | 562 | 9848 |
| 447 | 5.25 0.94 % |
16-05-2025 10:15:00 Friday |
557.2 562.45 |
563.15 | 557 | 11370 |
| 448 | 8.4 1.53 % |
16-05-2025 09:15:00 Friday |
548.95 557.35 |
559.15 | 548.25 | 22722 |
| 449 | -0.25 -0.05 % |
15-05-2025 15:15:00 Thursday |
547.25 547 |
548 | 546.65 | 4740 |
| 450 | 0.35 0.06 % |
15-05-2025 14:15:00 Thursday |
546 546.35 |
548.25 | 545.55 | 16120 |
| 451 | 2.15 0.4 % |
15-05-2025 13:15:00 Thursday |
543.85 546 |
546.5 | 543.75 | 25718 |
| 452 | 1.8 0.33 % |
15-05-2025 12:15:00 Thursday |
542.45 544.25 |
544.7 | 542 | 9708 |
| 453 | -0.9 -0.17 % |
15-05-2025 11:15:00 Thursday |
543.35 542.45 |
544.65 | 541.2 | 5174 |
| 454 | 1.8 0.33 % |
15-05-2025 10:15:00 Thursday |
541.45 543.25 |
544.7 | 540.85 | 6940 |
| 455 | -2.85 -0.52 % |
15-05-2025 09:15:00 Thursday |
543.85 541 |
544.95 | 539.5 | 19738 |
| 456 | 0.5 0.09 % |
14-05-2025 15:15:00 Wednesday |
544 544.5 |
544.85 | 543.8 | 4008 |
| 457 | 1.65 0.3 % |
14-05-2025 14:15:00 Wednesday |
542.3 543.95 |
544 | 541.65 | 7451 |
| 458 | 0.7 0.13 % |
14-05-2025 13:15:00 Wednesday |
541.85 542.55 |
544 | 541.15 | 6211 |
| 459 | -1.45 -0.27 % |
14-05-2025 12:15:00 Wednesday |
542.95 541.5 |
543.6 | 540.65 | 5366 |
| 460 | 1.35 0.25 % |
14-05-2025 11:15:00 Wednesday |
541.15 542.5 |
544.3 | 540.55 | 8304 |
| 461 | 2.15 0.4 % |
14-05-2025 10:15:00 Wednesday |
538.4 540.55 |
543.1 | 536.65 | 14512 |
| 462 | -3.35 -0.62 % |
14-05-2025 09:15:00 Wednesday |
541.8 538.45 |
541.8 | 536.1 | 9321 |
| 463 | 1.5 0.28 % |
13-05-2025 15:15:00 Tuesday |
536.95 538.45 |
538.45 | 536.35 | 5279 |
| 464 | -0.2 -0.04 % |
13-05-2025 14:15:00 Tuesday |
537.35 537.15 |
537.75 | 534.55 | 8875 |
| 465 | -1.65 -0.31 % |
13-05-2025 13:15:00 Tuesday |
539.25 537.6 |
540.45 | 536.85 | 2577 |
| 466 | -0.25 -0.05 % |
13-05-2025 12:15:00 Tuesday |
540.15 539.9 |
540.6 | 538.75 | 5064 |
| 467 | -0.65 -0.12 % |
13-05-2025 11:15:00 Tuesday |
540.8 540.15 |
541.35 | 536.5 | 60227 |
| 468 | -0.45 -0.08 % |
13-05-2025 10:15:00 Tuesday |
540.25 539.8 |
541.4 | 538.65 | 136921 |
| 469 | -1.7 -0.31 % |
13-05-2025 09:15:00 Tuesday |
542 540.3 |
542.05 | 538 | 6320 |
| 470 | -0.3 -0.06 % |
12-05-2025 15:15:00 Monday |
541.85 541.55 |
542.65 | 541.2 | 12220 |
| 471 | -0.15 -0.03 % |
12-05-2025 14:15:00 Monday |
541.5 541.35 |
542 | 540 | 14361 |
| 472 | 2.8 0.52 % |
12-05-2025 13:15:00 Monday |
538.9 541.7 |
541.7 | 538.9 | 5857 |
| 473 | -1.55 -0.29 % |
12-05-2025 12:15:00 Monday |
540.45 538.9 |
540.75 | 538 | 10893 |
| 474 | -1.2 -0.22 % |
12-05-2025 11:15:00 Monday |
541.2 540 |
542 | 540 | 9371 |
| 475 | -0.8 -0.15 % |
12-05-2025 10:15:00 Monday |
542.35 541.55 |
542.95 | 539.35 | 21301 |
| 476 | 2 0.37 % |
12-05-2025 09:15:00 Monday |
540 542 |
544 | 535.5 | 44762 |
| 477 | -6 -1.14 % |
09-05-2025 15:15:00 Friday |
527 521 |
529.35 | 521 | 8856 |
| 478 | 3.4 0.65 % |
09-05-2025 14:15:00 Friday |
524.35 527.75 |
528.7 | 523.25 | 9299 |
| 479 | 0 0 % |
09-05-2025 13:15:00 Friday |
523.85 523.85 |
525 | 521.65 | 56482 |
| 480 | -1.55 -0.3 % |
09-05-2025 12:15:00 Friday |
525.25 523.7 |
525.85 | 521 | 36035 |
| 481 | 6.2 1.19 % |
09-05-2025 11:15:00 Friday |
519.1 525.3 |
525.6 | 518.95 | 13083 |
| 482 | -0.3 -0.06 % |
09-05-2025 10:15:00 Friday |
519.95 519.65 |
520.25 | 516.9 | 10090 |
| 483 | 7.2 1.4 % |
09-05-2025 09:15:00 Friday |
512.55 519.75 |
522.85 | 512.55 | 46245 |
| 484 | -4.25 -0.81 % |
08-05-2025 15:15:00 Thursday |
525.75 521.5 |
526.45 | 519.75 | 13324 |
| 485 | -0.7 -0.13 % |
08-05-2025 14:15:00 Thursday |
526.05 525.35 |
529 | 522.35 | 246836 |
| 486 | -8.25 -1.54 % |
08-05-2025 13:15:00 Thursday |
534.5 526.25 |
534.5 | 525.4 | 3984 |
| 487 | -0.5 -0.09 % |
08-05-2025 12:15:00 Thursday |
535 534.5 |
536.5 | 533.45 | 24139 |
| 488 | 0.15 0.03 % |
08-05-2025 11:15:00 Thursday |
535.2 535.35 |
535.6 | 535 | 20915 |
| 489 | 1.2 0.22 % |
08-05-2025 10:15:00 Thursday |
534 535.2 |
536.45 | 533.65 | 42613 |
| 490 | -4.35 -0.81 % |
08-05-2025 09:15:00 Thursday |
538.95 534.6 |
538.95 | 532.5 | 5957 |
| 491 | -0.3 -0.06 % |
07-05-2025 15:15:00 Wednesday |
535.3 535 |
535.35 | 534.35 | 4291 |
| 492 | 0.25 0.05 % |
07-05-2025 14:15:00 Wednesday |
535.05 535.3 |
536.7 | 534.15 | 37443 |
| 493 | -3 -0.56 % |
07-05-2025 13:15:00 Wednesday |
538 535 |
538.3 | 533.9 | 72220 |
| 494 | 0.8 0.15 % |
07-05-2025 12:15:00 Wednesday |
536.7 537.5 |
538.45 | 535.15 | 66088 |
| 495 | 3 0.56 % |
07-05-2025 11:15:00 Wednesday |
533.75 536.75 |
538 | 533.2 | 157608 |
| 496 | 5.55 1.05 % |
07-05-2025 10:15:00 Wednesday |
528.45 534 |
534.2 | 527.6 | 58196 |
| 497 | 3.75 0.71 % |
07-05-2025 09:15:00 Wednesday |
524.75 528.5 |
535.4 | 524.75 | 23293 |
| 498 | -4.15 -0.77 % |
06-05-2025 15:15:00 Tuesday |
536.15 532 |
536.15 | 532 | 8825 |
| 499 | -2.1 -0.39 % |
06-05-2025 14:15:00 Tuesday |
538 535.9 |
538.45 | 532.1 | 213862 |
| 500 | -2.5 -0.46 % |
06-05-2025 13:15:00 Tuesday |
539.5 537 |
539.5 | 536.3 | 20361 |
| 501 | 1.5 0.28 % |
06-05-2025 12:15:00 Tuesday |
538 539.5 |
540.45 | 538 | 16045 |
| 502 | 2.25 0.42 % |
06-05-2025 11:15:00 Tuesday |
535.75 538 |
538.2 | 534.4 | 2606 |
| 503 | 1.85 0.35 % |
06-05-2025 10:15:00 Tuesday |
533.9 535.75 |
537.8 | 532.5 | 10341 |
| 504 | -6.75 -1.25 % |
06-05-2025 09:15:00 Tuesday |
541.15 534.4 |
543.3 | 533.65 | 17557 |
| 505 | -0.5 -0.09 % |
05-05-2025 15:15:00 Monday |
541.1 540.6 |
541.85 | 539.3 | 8349 |
| 506 | -0.85 -0.16 % |
05-05-2025 14:15:00 Monday |
542.4 541.55 |
542.55 | 537.5 | 19484 |
| 507 | -4.15 -0.76 % |
05-05-2025 13:15:00 Monday |
546.95 542.8 |
547.8 | 542.35 | 14929 |
| 508 | 0.75 0.14 % |
05-05-2025 12:15:00 Monday |
545.65 546.4 |
549.6 | 544.35 | 30814 |
| 509 | 0.3 0.06 % |
05-05-2025 11:15:00 Monday |
545.2 545.5 |
545.8 | 543 | 16364 |
| 510 | 6.25 1.16 % |
05-05-2025 10:15:00 Monday |
539.35 545.6 |
546.65 | 538.9 | 35259 |
| 511 | 6 1.12 % |
05-05-2025 09:15:00 Monday |
533.75 539.75 |
540.1 | 529.25 | 26246 |
| 512 | -1.05 -0.2 % |
02-05-2025 15:15:00 Friday |
532.1 531.05 |
532.55 | 531.05 | 8975 |
| 513 | 1.5 0.28 % |
02-05-2025 14:15:00 Friday |
530.6 532.1 |
532.9 | 528.05 | 7498 |
| 514 | -0.05 -0.01 % |
02-05-2025 13:15:00 Friday |
530.5 530.45 |
533.05 | 530.2 | 3718 |
| 515 | -0.25 -0.05 % |
02-05-2025 12:15:00 Friday |
530.3 530.05 |
530.7 | 527.3 | 207059 |
| 516 | -0.75 -0.14 % |
02-05-2025 11:15:00 Friday |
531.15 530.4 |
531.4 | 527.3 | 59023 |
| 517 | -5.75 -1.07 % |
02-05-2025 10:15:00 Friday |
536.6 530.85 |
536.6 | 530 | 6081 |
| 518 | -2.35 -0.44 % |
02-05-2025 09:15:00 Friday |
539.35 537 |
542.85 | 534 | 16022 |
| 519 | -1.8 -0.33 % |
30-04-2025 15:15:00 Wednesday |
540.5 538.7 |
540.8 | 536.7 | 10240 |
| 520 | 1 0.19 % |
30-04-2025 14:15:00 Wednesday |
539.75 540.75 |
541.2 | 539.45 | 13305 |
| 521 | 0.35 0.06 % |
30-04-2025 13:15:00 Wednesday |
540.45 540.8 |
541.75 | 539.55 | 7794 |
| 522 | -1.3 -0.24 % |
30-04-2025 12:15:00 Wednesday |
542 540.7 |
542.95 | 540.1 | 14454 |
| 523 | 0.5 0.09 % |
30-04-2025 11:15:00 Wednesday |
541.8 542.3 |
542.4 | 540.1 | 38641 |
| 524 | 0.9 0.17 % |
30-04-2025 10:15:00 Wednesday |
541.35 542.25 |
542.9 | 538 | 15669 |
| 525 | 4.35 0.81 % |
30-04-2025 09:15:00 Wednesday |
537 541.35 |
546 | 533.1 | 133767 |
| 526 | -0.7 -0.13 % |
29-04-2025 15:15:00 Tuesday |
535.4 534.7 |
536.3 | 534 | 19891 |
| 527 | -8.65 -1.59 % |
29-04-2025 14:15:00 Tuesday |
544.95 536.3 |
547.85 | 530.15 | 164685 |
| 528 | -0.05 -0.01 % |
29-04-2025 13:15:00 Tuesday |
545.05 545 |
548.35 | 543 | 16492 |
| 529 | -2.1 -0.38 % |
29-04-2025 12:15:00 Tuesday |
547 544.9 |
547.6 | 543.35 | 64032 |
| 530 | 1 0.18 % |
29-04-2025 11:15:00 Tuesday |
546 547 |
547.45 | 541.85 | 104864 |
| 531 | 0 0 % |
29-04-2025 10:15:00 Tuesday |
546 546 |
548.4 | 541.3 | 138656 |
| 532 | -3.4 -0.62 % |
29-04-2025 09:15:00 Tuesday |
550 546.6 |
552.4 | 545.25 | 42502 |
| 533 | 0.2 0.04 % |
28-04-2025 15:15:00 Monday |
544.95 545.15 |
545.25 | 544.8 | 232 |
| 534 | -0.65 -0.12 % |
28-04-2025 14:15:00 Monday |
545.35 544.7 |
545.85 | 541.3 | 12803 |
| 535 | -1.5 -0.27 % |
28-04-2025 13:15:00 Monday |
547.5 546 |
547.8 | 545.1 | 4702 |
| 536 | -0.7 -0.13 % |
28-04-2025 12:15:00 Monday |
547.9 547.2 |
550 | 547 | 135612 |
| 537 | -1 -0.18 % |
28-04-2025 11:15:00 Monday |
548.9 547.9 |
550.55 | 546.45 | 142654 |
| 538 | -1.25 -0.23 % |
28-04-2025 10:15:00 Monday |
551 549.75 |
551 | 547.65 | 6456 |
| 539 | 3.05 0.56 % |
28-04-2025 09:15:00 Monday |
547.5 550.55 |
552.65 | 545.25 | 17095 |
| 540 | -0.7 -0.13 % |
25-04-2025 15:15:00 Friday |
548.2 547.5 |
548.65 | 547 | 3520 |
| 541 | -1 -0.18 % |
25-04-2025 14:15:00 Friday |
549 548 |
551.5 | 548 | 6562 |
| 542 | -0.75 -0.14 % |
25-04-2025 13:15:00 Friday |
549 548.25 |
552.6 | 546.95 | 12212 |
| 543 | -1.35 -0.25 % |
25-04-2025 12:15:00 Friday |
550.05 548.7 |
551 | 545 | 21674 |
| 544 | 0.7 0.13 % |
25-04-2025 11:15:00 Friday |
548.3 549 |
550.7 | 544.5 | 21448 |
| 545 | -7.4 -1.33 % |
25-04-2025 10:15:00 Friday |
555.2 547.8 |
556.2 | 545.2 | 244225 |
| 546 | -13.15 -2.31 % |
25-04-2025 09:15:00 Friday |
570.05 556.9 |
573.7 | 553.05 | 34504 |
| 547 | -0.85 -0.15 % |
24-04-2025 15:15:00 Thursday |
571.5 570.65 |
572.8 | 570.65 | 3702 |
| 548 | 0 0 % |
24-04-2025 14:15:00 Thursday |
572.35 572.35 |
573 | 570 | 6966 |
| 549 | 2.1 0.37 % |
24-04-2025 13:15:00 Thursday |
570.8 572.9 |
574.25 | 570.5 | 9906 |
| 550 | -3 -0.52 % |
24-04-2025 12:15:00 Thursday |
573 570 |
574 | 569 | 6995 |
| 551 | -0.1 -0.02 % |
24-04-2025 11:15:00 Thursday |
573.3 573.2 |
575.95 | 571.65 | 6798 |
| 552 | -3.55 -0.61 % |
24-04-2025 10:15:00 Thursday |
577.3 573.75 |
577.4 | 573.75 | 6800 |
| 553 | 5.1 0.89 % |
24-04-2025 09:15:00 Thursday |
571.75 576.85 |
579.65 | 571.75 | 12012 |
| 554 | -0.85 -0.15 % |
23-04-2025 15:15:00 Wednesday |
574.8 573.95 |
575 | 572 | 4066 |
| 555 | 2.35 0.41 % |
23-04-2025 14:15:00 Wednesday |
572.25 574.6 |
575.45 | 571.6 | 15053 |
| 556 | -0.05 -0.01 % |
23-04-2025 13:15:00 Wednesday |
572.65 572.6 |
573 | 571.4 | 6134 |
| 557 | -0.55 -0.1 % |
23-04-2025 12:15:00 Wednesday |
573.3 572.75 |
573.9 | 569.95 | 92991 |
| 558 | 1.35 0.24 % |
23-04-2025 11:15:00 Wednesday |
571.7 573.05 |
573.6 | 570.9 | 58197 |
| 559 | 1.3 0.23 % |
23-04-2025 10:15:00 Wednesday |
570.35 571.65 |
571.9 | 570 | 12669 |
| 560 | -11.75 -2.02 % |
23-04-2025 09:15:00 Wednesday |
582.1 570.35 |
582.45 | 570.3 | 23550 |
| 561 | 0.5 0.09 % |
22-04-2025 15:15:00 Tuesday |
578.65 579.15 |
579.15 | 578.65 | 8 |
| 562 | 2.95 0.51 % |
22-04-2025 14:15:00 Tuesday |
575.9 578.85 |
580 | 575.9 | 8518 |
| 563 | -3.75 -0.65 % |
22-04-2025 13:15:00 Tuesday |
580.45 576.7 |
581.5 | 575.55 | 24659 |
| 564 | -1.25 -0.21 % |
22-04-2025 12:15:00 Tuesday |
582 580.75 |
583.7 | 580.75 | 3806 |
| 565 | 0.5 0.09 % |
22-04-2025 11:15:00 Tuesday |
582 582.5 |
583.95 | 580.9 | 4226 |
| 566 | -1.25 -0.21 % |
22-04-2025 10:15:00 Tuesday |
583.25 582 |
584.6 | 581.1 | 4353 |
| 567 | 3.15 0.54 % |
22-04-2025 09:15:00 Tuesday |
580.8 583.95 |
584.6 | 576.65 | 9141 |
| 568 | -1 -0.17 % |
21-04-2025 15:15:00 Monday |
579.4 578.4 |
579.95 | 576.6 | 4219 |
| 569 | -1.5 -0.26 % |
21-04-2025 14:15:00 Monday |
580.75 579.25 |
581.35 | 578.4 | 5235 |
| 570 | -0.7 -0.12 % |
21-04-2025 13:15:00 Monday |
581.5 580.8 |
582.4 | 578.5 | 7472 |
| 571 | -0.45 -0.08 % |
21-04-2025 12:15:00 Monday |
581.5 581.05 |
581.85 | 579.5 | 29233 |
| 572 | 1.55 0.27 % |
21-04-2025 11:15:00 Monday |
580.2 581.75 |
582 | 580 | 20221 |
| 573 | 2.15 0.37 % |
21-04-2025 10:15:00 Monday |
578.25 580.4 |
580.85 | 577 | 22748 |
| 574 | 4.05 0.71 % |
21-04-2025 09:15:00 Monday |
573.45 577.5 |
578.7 | 568 | 13527 |
| 575 | -1.2 -0.21 % |
17-04-2025 15:15:00 Thursday |
569.75 568.55 |
570.85 | 567 | 12003 |
| 576 | 1.55 0.27 % |
17-04-2025 14:15:00 Thursday |
568.25 569.8 |
570 | 567.1 | 12949 |
| 577 | 2.1 0.37 % |
17-04-2025 13:15:00 Thursday |
566.05 568.15 |
569.95 | 566.05 | 20292 |
| 578 | -1.1 -0.19 % |
17-04-2025 12:15:00 Thursday |
567.15 566.05 |
567.25 | 565.9 | 6269 |
| 579 | 1.35 0.24 % |
17-04-2025 11:15:00 Thursday |
565.35 566.7 |
567.35 | 564.1 | 8988 |
| 580 | 3.45 0.61 % |
17-04-2025 10:15:00 Thursday |
562.55 566 |
566.8 | 562.45 | 20632 |
| 581 | -4.65 -0.82 % |
17-04-2025 09:15:00 Thursday |
567 562.35 |
567 | 562.2 | 22330 |
| 582 | -0.8 -0.14 % |
16-04-2025 15:15:00 Wednesday |
565.65 564.85 |
566.5 | 564.85 | 13491 |
| 583 | 3.6 0.64 % |
16-04-2025 14:15:00 Wednesday |
562.5 566.1 |
566.5 | 561.8 | 177102 |
| 584 | 2.55 0.46 % |
16-04-2025 13:15:00 Wednesday |
560.35 562.9 |
563.85 | 558.35 | 12703 |
| 585 | 2.9 0.52 % |
16-04-2025 12:15:00 Wednesday |
557.5 560.4 |
561 | 557.4 | 8098 |
| 586 | 0.85 0.15 % |
16-04-2025 11:15:00 Wednesday |
557.2 558.05 |
558.55 | 555.75 | 6769 |
| 587 | -1.75 -0.31 % |
16-04-2025 10:15:00 Wednesday |
559 557.25 |
559 | 555.35 | 7705 |
| 588 | 0.65 0.12 % |
16-04-2025 09:15:00 Wednesday |
558.3 558.95 |
559 | 554.95 | 13891 |
| 589 | 0.1 0.02 % |
15-04-2025 15:15:00 Tuesday |
558.5 558.6 |
558.6 | 558.15 | 83 |
| 590 | 3.45 0.62 % |
15-04-2025 14:15:00 Tuesday |
555.05 558.5 |
558.65 | 554.35 | 11588 |
| 591 | 1.35 0.24 % |
15-04-2025 13:15:00 Tuesday |
553.95 555.3 |
555.5 | 553 | 4932 |
| 592 | -0.1 -0.02 % |
15-04-2025 12:15:00 Tuesday |
554.45 554.35 |
555.15 | 552.25 | 14229 |
| 593 | 3.15 0.57 % |
15-04-2025 11:15:00 Tuesday |
551.85 555 |
555 | 551.5 | 26615 |
| 594 | 0.85 0.15 % |
15-04-2025 10:15:00 Tuesday |
552.5 553.35 |
554 | 551.3 | 7144 |
| 595 | -4.45 -0.8 % |
15-04-2025 09:15:00 Tuesday |
557.5 553.05 |
557.5 | 550.65 | 8732 |
| 596 | -0.5 -0.09 % |
11-04-2025 15:15:00 Friday |
548.9 548.4 |
549.4 | 548.1 | 5937 |
| 597 | 2.05 0.37 % |
11-04-2025 14:15:00 Friday |
546.9 548.95 |
550.3 | 545.3 | 22985 |
| 598 | -7.05 -1.27 % |
11-04-2025 13:15:00 Friday |
553.55 546.5 |
553.9 | 546.2 | 20923 |
| 599 | 1.65 0.3 % |
11-04-2025 12:15:00 Friday |
552.25 553.9 |
554.5 | 551 | 7935 |
| 600 | 1.15 0.21 % |
11-04-2025 11:15:00 Friday |
550.55 551.7 |
553 | 548.35 | 328521 |
| 601 | 1.95 0.36 % |
11-04-2025 10:15:00 Friday |
548.15 550.1 |
550.6 | 544.05 | 49046 |
| 602 | -8.95 -1.6 % |
11-04-2025 09:15:00 Friday |
558.45 549.5 |
558.45 | 548.6 | 22672 |
| 603 | -6.85 -1.25 % |
09-04-2025 15:15:00 Wednesday |
549 542.15 |
549.25 | 541.9 | 20062 |
| 604 | 0.7 0.13 % |
09-04-2025 14:15:00 Wednesday |
548.3 549 |
552 | 548.3 | 38169 |
| 605 | 4.2 0.77 % |
09-04-2025 13:15:00 Wednesday |
544.65 548.85 |
548.85 | 544.6 | 20935 |
| 606 | 4.05 0.75 % |
09-04-2025 12:15:00 Wednesday |
540.9 544.95 |
545 | 539.55 | 12121 |
| 607 | 6.3 1.18 % |
09-04-2025 11:15:00 Wednesday |
534.7 541 |
541.35 | 534.7 | 10889 |
| 608 | 2.05 0.38 % |
09-04-2025 10:15:00 Wednesday |
532.8 534.85 |
537 | 532 | 124725 |
| 609 | 1.45 0.27 % |
09-04-2025 09:15:00 Wednesday |
532.45 533.9 |
536.5 | 532 | 10568 |
| 610 | 1.45 0.27 % |
08-04-2025 15:15:00 Tuesday |
536.85 538.3 |
538.3 | 536.25 | 3156 |
| 611 | -0.7 -0.13 % |
08-04-2025 14:15:00 Tuesday |
537.55 536.85 |
538.8 | 535.3 | 2082 |
| 612 | 0.15 0.03 % |
08-04-2025 13:15:00 Tuesday |
537.1 537.25 |
538.45 | 535.75 | 4852 |
| 613 | 1.85 0.35 % |
08-04-2025 12:15:00 Tuesday |
535.25 537.1 |
537.25 | 534.8 | 3050 |
| 614 | 2.55 0.48 % |
08-04-2025 11:15:00 Tuesday |
533.35 535.9 |
535.9 | 531.5 | 244033 |
| 615 | 2.65 0.5 % |
08-04-2025 10:15:00 Tuesday |
532 534.65 |
535.6 | 527.7 | 10864 |
| 616 | 3.8 0.72 % |
08-04-2025 09:15:00 Tuesday |
528.45 532.25 |
538.45 | 528.45 | 8481 |
| 617 | 5.85 1.11 % |
07-04-2025 15:15:00 Monday |
525.15 531 |
531 | 523.65 | 12314 |
| 618 | 3.15 0.6 % |
07-04-2025 14:15:00 Monday |
521.7 524.85 |
525.8 | 520.75 | 17903 |
| 619 | 1.5 0.29 % |
07-04-2025 13:15:00 Monday |
519.65 521.15 |
524 | 519.5 | 7270 |
| 620 | 0.5 0.1 % |
07-04-2025 12:15:00 Monday |
519.3 519.8 |
520.85 | 516.75 | 12045 |
| 621 | -10.65 -2.01 % |
07-04-2025 11:15:00 Monday |
529.85 519.2 |
531.95 | 518.75 | 35814 |
| 622 | 14.55 2.82 % |
07-04-2025 10:15:00 Monday |
515.3 529.85 |
530.95 | 512.55 | 36623 |
| 623 | 39.9 8.39 % |
07-04-2025 09:15:00 Monday |
475.4 515.3 |
519.6 | 475.4 | 68259 |
| 624 | 0.6 0.11 % |
04-04-2025 15:15:00 Friday |
528.4 529 |
529.15 | 527.6 | 3218 |
| 625 | -0.35 -0.07 % |
04-04-2025 14:15:00 Friday |
528.8 528.45 |
528.9 | 525.2 | 3085 |
| 626 | -2.65 -0.5 % |
04-04-2025 13:15:00 Friday |
531.45 528.8 |
533.9 | 527.55 | 2177 |
| 627 | -1.75 -0.33 % |
04-04-2025 12:15:00 Friday |
534.65 532.9 |
534.65 | 530 | 2256 |
| 628 | 0.1 0.02 % |
04-04-2025 11:15:00 Friday |
534.3 534.4 |
536.95 | 532.55 | 2775 |
| 629 | 4.8 0.91 % |
04-04-2025 10:15:00 Friday |
530 534.8 |
535.35 | 527.8 | 8701 |
| 630 | -9.6 -1.78 % |
04-04-2025 09:15:00 Friday |
540.05 530.45 |
543 | 530.4 | 14870 |
| 631 | 1.3 0.24 % |
03-04-2025 15:15:00 Thursday |
540.45 541.75 |
541.75 | 539.9 | 6427 |
| 632 | -1.1 -0.2 % |
03-04-2025 14:15:00 Thursday |
541.5 540.4 |
541.9 | 539.25 | 5223 |
| 633 | -0.05 -0.01 % |
03-04-2025 13:15:00 Thursday |
541.25 541.2 |
541.95 | 540.2 | 3809 |
| 634 | -1.55 -0.29 % |
03-04-2025 12:15:00 Thursday |
542.8 541.25 |
543.4 | 540.65 | 4806 |
| 635 | -0.15 -0.03 % |
03-04-2025 11:15:00 Thursday |
542.95 542.8 |
543 | 541.4 | 6781 |
| 636 | 1.25 0.23 % |
03-04-2025 10:15:00 Thursday |
541.4 542.65 |
544.35 | 541 | 14258 |
| 637 | 10.8 2.04 % |
03-04-2025 09:15:00 Thursday |
530.35 541.15 |
541.35 | 529.9 | 18955 |
| 638 | -0.35 -0.07 % |
02-04-2025 15:15:00 Wednesday |
536.25 535.9 |
536.4 | 534.65 | 2493 |
| 639 | 3.65 0.69 % |
02-04-2025 14:15:00 Wednesday |
532.6 536.25 |
536.25 | 532.2 | 2796 |
| 640 | -2.5 -0.47 % |
02-04-2025 13:15:00 Wednesday |
534.2 531.7 |
534.2 | 531.7 | 2983 |
| 641 | 0.7 0.13 % |
02-04-2025 12:15:00 Wednesday |
533.3 534 |
536.2 | 533.3 | 1058 |
| 642 | 1.65 0.31 % |
02-04-2025 11:15:00 Wednesday |
531.8 533.45 |
533.45 | 530.45 | 3238 |
| 643 | 6.75 1.28 % |
02-04-2025 10:15:00 Wednesday |
525.75 532.5 |
533.3 | 525.75 | 3886 |
| 644 | -0.45 -0.09 % |
02-04-2025 09:15:00 Wednesday |
526.9 526.45 |
530.95 | 524.7 | 4216 |
| 645 | 0.1 0.02 % |
01-04-2025 15:15:00 Tuesday |
529.5 529.6 |
530.1 | 528.75 | 2293 |
| 646 | -3.4 -0.64 % |
01-04-2025 14:15:00 Tuesday |
532.9 529.5 |
532.9 | 529.05 | 3229 |
| 647 | -3.85 -0.72 % |
01-04-2025 13:15:00 Tuesday |
536.3 532.45 |
536.3 | 532.25 | 1678 |
| 648 | 0.35 0.07 % |
01-04-2025 12:15:00 Tuesday |
535.8 536.15 |
538 | 535 | 912 |
| 649 | 2.3 0.43 % |
01-04-2025 11:15:00 Tuesday |
533.2 535.5 |
536.65 | 532.1 | 2594 |
| 650 | -3.25 -0.61 % |
01-04-2025 10:15:00 Tuesday |
536.3 533.05 |
539 | 532.85 | 8470 |
| 651 | -2.3 -0.43 % |
01-04-2025 09:15:00 Tuesday |
538.35 536.05 |
542.9 | 534 | 13981 |
| 652 | -1.75 -0.32 % |
28-03-2025 15:15:00 Friday |
538.75 537 |
539.35 | 536.65 | 12936 |
| 653 | -0.8 -0.15 % |
28-03-2025 14:15:00 Friday |
539.2 538.4 |
541.7 | 537.45 | 17937 |
| 654 | 2.45 0.46 % |
28-03-2025 13:15:00 Friday |
536.95 539.4 |
540.3 | 536.85 | 10481 |
| 655 | -4.55 -0.84 % |
28-03-2025 12:15:00 Friday |
542.4 537.85 |
542.4 | 536.9 | 7400 |
| 656 | -1.2 -0.22 % |
28-03-2025 11:15:00 Friday |
543 541.8 |
544.05 | 540.7 | 18818 |
| 657 | -1.5 -0.28 % |
28-03-2025 10:15:00 Friday |
544.5 543 |
547.15 | 542.85 | 12362 |
| 658 | 0.5 0.09 % |
28-03-2025 09:15:00 Friday |
543.5 544 |
551.8 | 543.5 | 43687 |
| 659 | 1.55 0.29 % |
27-03-2025 15:15:00 Thursday |
541.6 543.15 |
545.6 | 541.3 | 8079 |
| 660 | 1.9 0.35 % |
27-03-2025 14:15:00 Thursday |
539.4 541.3 |
543.4 | 538.25 | 12400 |
| 661 | 0.55 0.1 % |
27-03-2025 13:15:00 Thursday |
539.9 540.45 |
540.9 | 539.05 | 4669 |
| 662 | 1 0.19 % |
27-03-2025 12:15:00 Thursday |
539.05 540.05 |
541 | 536.5 | 5827 |
| 663 | -1.5 -0.28 % |
27-03-2025 11:15:00 Thursday |
540.5 539 |
541.6 | 538.2 | 5363 |
| 664 | 5.9 1.1 % |
27-03-2025 10:15:00 Thursday |
534.35 540.25 |
540.25 | 532.4 | 10645 |
| 665 | 3.5 0.66 % |
27-03-2025 09:15:00 Thursday |
531.25 534.75 |
536.7 | 527.05 | 20305 |
| 666 | -1.85 -0.35 % |
26-03-2025 15:15:00 Wednesday |
533.95 532.1 |
534 | 528.9 | 5059 |
| 667 | -1.55 -0.29 % |
26-03-2025 14:15:00 Wednesday |
535.3 533.75 |
536.3 | 531.75 | 9088 |
| 668 | -0.5 -0.09 % |
26-03-2025 13:15:00 Wednesday |
536 535.5 |
537.75 | 534 | 17161 |
| 669 | 2.9 0.54 % |
26-03-2025 12:15:00 Wednesday |
533.1 536 |
536.55 | 533.1 | 22466 |
| 670 | 2.1 0.4 % |
26-03-2025 11:15:00 Wednesday |
530.7 532.8 |
533.7 | 529.5 | 15783 |
| 671 | 1.2 0.23 % |
26-03-2025 10:15:00 Wednesday |
528.9 530.1 |
532.2 | 528.55 | 22582 |
| 672 | 8.55 1.64 % |
26-03-2025 09:15:00 Wednesday |
520.65 529.2 |
529.35 | 520 | 23150 |
| 673 | -1.75 -0.34 % |
25-03-2025 15:15:00 Tuesday |
520.75 519 |
521 | 518.3 | 9422 |
| 674 | -3.7 -0.71 % |
25-03-2025 14:15:00 Tuesday |
524.55 520.85 |
525.25 | 520.5 | 20144 |
| 675 | -2.4 -0.46 % |
25-03-2025 13:15:00 Tuesday |
527.2 524.8 |
527.35 | 524.8 | 12727 |
| 676 | -5.3 -0.99 % |
25-03-2025 12:15:00 Tuesday |
533.25 527.95 |
533.4 | 527.5 | 17485 |
| 677 | 1.4 0.26 % |
25-03-2025 11:15:00 Tuesday |
531.85 533.25 |
538.5 | 531.5 | 69453 |
| 678 | 6.45 1.23 % |
25-03-2025 10:15:00 Tuesday |
525.5 531.95 |
532.7 | 524.35 | 33831 |
| 679 | 1.95 0.37 % |
25-03-2025 09:15:00 Tuesday |
524.05 526 |
533 | 521.15 | 61370 |
| 680 | -1.45 -0.28 % |
24-03-2025 15:15:00 Monday |
518.9 517.45 |
519.5 | 517.35 | 8668 |
| 681 | 1.1 0.21 % |
24-03-2025 14:15:00 Monday |
517.35 518.45 |
520.45 | 515.55 | 18697 |
| 682 | 0.75 0.15 % |
24-03-2025 13:15:00 Monday |
515.5 516.25 |
517.35 | 515.05 | 9105 |
| 683 | 0.5 0.1 % |
24-03-2025 12:15:00 Monday |
515 515.5 |
515.95 | 513.85 | 61382 |
| 684 | 3.75 0.73 % |
24-03-2025 11:15:00 Monday |
511.25 515 |
515.95 | 511.25 | 95414 |
| 685 | -5.05 -0.98 % |
24-03-2025 10:15:00 Monday |
516.4 511.35 |
517.4 | 511.2 | 10486 |
| 686 | -0.6 -0.12 % |
24-03-2025 09:15:00 Monday |
517 516.4 |
519.65 | 510.4 | 23642 |
| 687 | 0.6 0.12 % |
21-03-2025 15:15:00 Friday |
514.75 515.35 |
515.75 | 512.3 | 3839 |
| 688 | 0.7 0.14 % |
21-03-2025 14:15:00 Friday |
514.05 514.75 |
517 | 513.7 | 7591 |
| 689 | 1.85 0.36 % |
21-03-2025 13:15:00 Friday |
512.2 514.05 |
516.25 | 511.5 | 9059 |
| 690 | 1.55 0.3 % |
21-03-2025 12:15:00 Friday |
511 512.55 |
513.95 | 511 | 6337 |
| 691 | 2.25 0.44 % |
21-03-2025 11:15:00 Friday |
508.05 510.3 |
512 | 507.85 | 2817 |
| 692 | 1.45 0.29 % |
21-03-2025 10:15:00 Friday |
506.7 508.15 |
512 | 506.7 | 15017 |
| 693 | -1.1 -0.22 % |
21-03-2025 09:15:00 Friday |
508.1 507 |
509.35 | 506 | 12781 |
| 694 | -1.6 -0.32 % |
20-03-2025 15:15:00 Thursday |
505.15 503.55 |
505.2 | 503.55 | 1851 |
| 695 | 1.05 0.21 % |
20-03-2025 14:15:00 Thursday |
504.1 505.15 |
506.65 | 503.55 | 5046 |
| 696 | -1.05 -0.21 % |
20-03-2025 13:15:00 Thursday |
505.7 504.65 |
505.75 | 504.2 | 4195 |
| 697 | -0.35 -0.07 % |
20-03-2025 12:15:00 Thursday |
506.35 506 |
507.7 | 505.35 | 2123 |
| 698 | -0.1 -0.02 % |
20-03-2025 11:15:00 Thursday |
507 506.9 |
507.7 | 506.05 | 1901 |
| 699 | 2.8 0.56 % |
20-03-2025 10:15:00 Thursday |
504 506.8 |
507.3 | 503.65 | 3269 |
| 700 | -4.35 -0.85 % |
20-03-2025 09:15:00 Thursday |
508.85 504.5 |
512 | 504.05 | 13805 |
| 701 | 0.6 0.12 % |
19-03-2025 15:15:00 Wednesday |
506.95 507.55 |
507.6 | 505.5 | 3140 |
| 702 | 0.8 0.16 % |
19-03-2025 14:15:00 Wednesday |
506.25 507.05 |
508.55 | 506.25 | 6937 |
| 703 | 3.35 0.67 % |
19-03-2025 13:15:00 Wednesday |
503.1 506.45 |
507.8 | 503.1 | 8338 |
| 704 | -2.3 -0.46 % |
19-03-2025 12:15:00 Wednesday |
505.15 502.85 |
506.9 | 501.2 | 5914 |
| 705 | 0.35 0.07 % |
19-03-2025 11:15:00 Wednesday |
505.65 506 |
506 | 504.55 | 7374 |
| 706 | 3.55 0.71 % |
19-03-2025 10:15:00 Wednesday |
501.35 504.9 |
506 | 501 | 6194 |
| 707 | 3.2 0.64 % |
19-03-2025 09:15:00 Wednesday |
497.8 501 |
502.55 | 497.8 | 6404 |
| 708 | 0 0 % |
18-03-2025 15:15:00 Tuesday |
498.15 498.15 |
498.15 | 497.2 | 8494 |
| 709 | 1.15 0.23 % |
18-03-2025 14:15:00 Tuesday |
497 498.15 |
498.6 | 496.5 | 9606 |
| 710 | -1.15 -0.23 % |
18-03-2025 13:15:00 Tuesday |
497.9 496.75 |
498.9 | 496.05 | 7772 |
| 711 | 1.6 0.32 % |
18-03-2025 12:15:00 Tuesday |
496.5 498.1 |
498.1 | 495.05 | 45070 |
| 712 | 1.3 0.26 % |
18-03-2025 11:15:00 Tuesday |
495.2 496.5 |
499.15 | 495.2 | 34823 |
| 713 | -1.75 -0.35 % |
18-03-2025 10:15:00 Tuesday |
497.35 495.6 |
498.6 | 495 | 11369 |
| 714 | 5.35 1.09 % |
18-03-2025 09:15:00 Tuesday |
491.65 497 |
498.05 | 491.65 | 32719 |
| 715 | 0.15 0.03 % |
17-03-2025 15:15:00 Monday |
490.85 491 |
491.2 | 490 | 2670 |
| 716 | 0.75 0.15 % |
17-03-2025 14:15:00 Monday |
490 490.75 |
492.5 | 489 | 11716 |
| 717 | -2.05 -0.42 % |
17-03-2025 13:15:00 Monday |
491.8 489.75 |
492.1 | 489.7 | 7348 |
| 718 | 0.45 0.09 % |
17-03-2025 12:15:00 Monday |
491.55 492 |
492.85 | 491.25 | 8996 |
| 719 | 1.7 0.35 % |
17-03-2025 11:15:00 Monday |
490.4 492.1 |
493.55 | 489.65 | 10716 |
| 720 | 2.6 0.53 % |
17-03-2025 10:15:00 Monday |
487.8 490.4 |
492 | 485.75 | 11152 |
| 721 | 1.6 0.33 % |
17-03-2025 09:15:00 Monday |
486.6 488.2 |
494.35 | 486.6 | 16699 |
| 722 | -1.2 -0.25 % |
13-03-2025 15:15:00 Thursday |
486.2 485 |
487.45 | 485 | 2853 |
| 723 | -2.35 -0.48 % |
13-03-2025 14:15:00 Thursday |
488.35 486 |
488.6 | 485.05 | 1866 |
| 724 | -1.35 -0.28 % |
13-03-2025 13:15:00 Thursday |
490.45 489.1 |
491.05 | 488.15 | 1667 |
| 725 | 2.6 0.53 % |
13-03-2025 12:15:00 Thursday |
487.85 490.45 |
491.1 | 487.5 | 3378 |
| 726 | -2.45 -0.5 % |
13-03-2025 11:15:00 Thursday |
490.3 487.85 |
490.65 | 486.55 | 3313 |
| 727 | -1.05 -0.21 % |
13-03-2025 10:15:00 Thursday |
491.35 490.3 |
493.6 | 488.55 | 4507 |
| 728 | -4.25 -0.86 % |
13-03-2025 09:15:00 Thursday |
494.7 490.45 |
494.7 | 485.3 | 7977 |
| 729 | -0.2 -0.04 % |
12-03-2025 15:15:00 Wednesday |
489.75 489.55 |
489.85 | 487.15 | 7269 |
| 730 | 2.2 0.45 % |
12-03-2025 14:15:00 Wednesday |
487.5 489.7 |
491.55 | 487.25 | 13461 |
| 731 | -2.25 -0.46 % |
12-03-2025 13:15:00 Wednesday |
489.75 487.5 |
490.4 | 486.5 | 5004 |
| 732 | 2.8 0.58 % |
12-03-2025 12:15:00 Wednesday |
486.95 489.75 |
489.75 | 486.8 | 8042 |
| 733 | -1.35 -0.28 % |
12-03-2025 11:15:00 Wednesday |
487.85 486.5 |
488.85 | 485.35 | 12234 |
| 734 | -6.05 -1.23 % |
12-03-2025 10:15:00 Wednesday |
493.3 487.25 |
493.9 | 486.8 | 28867 |
| 735 | -1.55 -0.31 % |
12-03-2025 09:15:00 Wednesday |
495.05 493.5 |
501.65 | 493.45 | 23258 |
| 736 | 0.4 0.08 % |
11-03-2025 15:15:00 Tuesday |
495.1 495.5 |
496.05 | 494.5 | 4279 |
| 737 | 1.2 0.24 % |
11-03-2025 14:15:00 Tuesday |
494.1 495.3 |
497 | 494.1 | 7241 |
| 738 | 2.4 0.49 % |
11-03-2025 13:15:00 Tuesday |
492 494.4 |
494.5 | 491.45 | 32705 |
| 739 | -0.4 -0.08 % |
11-03-2025 12:15:00 Tuesday |
492.5 492.1 |
493.2 | 490.7 | 78690 |
| 740 | 1.55 0.32 % |
11-03-2025 11:15:00 Tuesday |
490.85 492.4 |
492.5 | 489.35 | 11164 |
| 741 | 3.55 0.73 % |
11-03-2025 10:15:00 Tuesday |
487.95 491.5 |
493 | 487.7 | 3341 |
| 742 | 2.1 0.43 % |
11-03-2025 09:15:00 Tuesday |
485 487.1 |
491.35 | 480.4 | 16016 |
| 743 | -1.55 -0.32 % |
10-03-2025 15:15:00 Monday |
490.6 489.05 |
490.6 | 487.4 | 6272 |
| 744 | -2.95 -0.6 % |
10-03-2025 14:15:00 Monday |
493.65 490.7 |
494.15 | 488.7 | 5550 |
| 745 | -0.75 -0.15 % |
10-03-2025 13:15:00 Monday |
495.75 495 |
496.8 | 492.8 | 8670 |
| 746 | -0.5 -0.1 % |
10-03-2025 12:15:00 Monday |
496.7 496.2 |
496.8 | 495 | 5000 |
| 747 | -4.5 -0.9 % |
10-03-2025 11:15:00 Monday |
501.5 497 |
502.65 | 496.6 | 5439 |
| 748 | -3.05 -0.6 % |
10-03-2025 10:15:00 Monday |
505 501.95 |
506.35 | 501.65 | 10408 |
| 749 | 4.85 0.97 % |
10-03-2025 09:15:00 Monday |
499.95 504.8 |
507.9 | 493.8 | 31311 |
| 750 | -1.25 -0.25 % |
07-03-2025 15:15:00 Friday |
500.5 499.25 |
501 | 497 | 11682 |
| 751 | 0.9 0.18 % |
07-03-2025 14:15:00 Friday |
500.15 501.05 |
505.2 | 500.15 | 39012 |
| 752 | 6.4 1.29 % |
07-03-2025 13:15:00 Friday |
494.25 500.65 |
500.65 | 494.25 | 8963 |
| 753 | 0.7 0.14 % |
07-03-2025 12:15:00 Friday |
493.55 494.25 |
497.35 | 492.85 | 10735 |
| 754 | -6.7 -1.34 % |
07-03-2025 11:15:00 Friday |
500.25 493.55 |
500.65 | 493.4 | 15782 |
| 755 | -1.9 -0.38 % |
07-03-2025 10:15:00 Friday |
502.5 500.6 |
503.25 | 500.2 | 22721 |
| 756 | 3.2 0.64 % |
07-03-2025 09:15:00 Friday |
499.9 503.1 |
503.1 | 491.3 | 20670 |
| 757 | -3.9 -0.78 % |
06-03-2025 15:15:00 Thursday |
498.95 495.05 |
498.95 | 495.05 | 3987 |
| 758 | 1 0.2 % |
06-03-2025 14:15:00 Thursday |
497.9 498.9 |
500.6 | 497.45 | 17270 |
| 759 | 1.6 0.32 % |
06-03-2025 13:15:00 Thursday |
496.6 498.2 |
498.3 | 496.55 | 2365 |
| 760 | 1.1 0.22 % |
06-03-2025 12:15:00 Thursday |
495.9 497 |
497.5 | 495.1 | 4502 |
| 761 | 0.5 0.1 % |
06-03-2025 11:15:00 Thursday |
495.4 495.9 |
497 | 491.8 | 17766 |
| 762 | 5.6 1.14 % |
06-03-2025 10:15:00 Thursday |
489.35 494.95 |
496 | 489 | 12589 |
| 763 | -4.05 -0.82 % |
06-03-2025 09:15:00 Thursday |
492.45 488.4 |
493.65 | 487.3 | 24890 |
| 764 | -1.3 -0.26 % |
05-03-2025 15:15:00 Wednesday |
492 490.7 |
492 | 487.3 | 7000 |
| 765 | 5.1 1.05 % |
05-03-2025 14:15:00 Wednesday |
486.5 491.6 |
492.7 | 485.5 | 6754 |
| 766 | 0.9 0.19 % |
05-03-2025 13:15:00 Wednesday |
486.15 487.05 |
487.45 | 485.8 | 2997 |
| 767 | 1.5 0.31 % |
05-03-2025 12:15:00 Wednesday |
485.35 486.85 |
488.25 | 485 | 70068 |
| 768 | 2.55 0.53 % |
05-03-2025 11:15:00 Wednesday |
482.8 485.35 |
486.2 | 481.55 | 7289 |
| 769 | 1.25 0.26 % |
05-03-2025 10:15:00 Wednesday |
480.8 482.05 |
485.35 | 479.4 | 11976 |
| 770 | 5.6 1.18 % |
05-03-2025 09:15:00 Wednesday |
475.2 480.8 |
482.15 | 474 | 18518 |
| 771 | -0.45 -0.09 % |
04-03-2025 15:15:00 Tuesday |
474.95 474.5 |
475.45 | 474 | 3980 |
| 772 | 0.75 0.16 % |
04-03-2025 14:15:00 Tuesday |
474.2 474.95 |
476.7 | 472.9 | 8247 |
| 773 | 1 0.21 % |
04-03-2025 13:15:00 Tuesday |
472.75 473.75 |
474.4 | 470.2 | 6827 |
| 774 | -1.7 -0.36 % |
04-03-2025 12:15:00 Tuesday |
474.25 472.55 |
475.75 | 470.85 | 17718 |
| 775 | -3.15 -0.66 % |
04-03-2025 11:15:00 Tuesday |
478.35 475.2 |
478.35 | 473.8 | 10152 |
| 776 | 1.95 0.41 % |
04-03-2025 10:15:00 Tuesday |
476.05 478 |
479.2 | 473.5 | 14168 |
| 777 | 6.05 1.29 % |
04-03-2025 09:15:00 Tuesday |
469 475.05 |
481 | 464.8 | 28761 |
| 778 | -0.95 -0.2 % |
03-03-2025 15:15:00 Monday |
471.95 471 |
472.65 | 470.7 | 3643 |
| 779 | 3.35 0.71 % |
03-03-2025 14:15:00 Monday |
469.25 472.6 |
474 | 467.25 | 18360 |
| 780 | 0.15 0.03 % |
03-03-2025 13:15:00 Monday |
469.25 469.4 |
470.3 | 466.25 | 6052 |
| 781 | 7.45 1.61 % |
03-03-2025 12:15:00 Monday |
461.45 468.9 |
469 | 460.9 | 13012 |
| 782 | 0.15 0.03 % |
03-03-2025 11:15:00 Monday |
461.5 461.65 |
463.45 | 460 | 16476 |
| 783 | 4.3 0.94 % |
03-03-2025 10:15:00 Monday |
456.95 461.25 |
461.45 | 456.2 | 23429 |
| 784 | -8.65 -1.86 % |
03-03-2025 09:15:00 Monday |
464.65 456 |
471.2 | 455 | 44435 |
| 785 | 0.8 0.17 % |
28-02-2025 15:15:00 Friday |
465 465.8 |
465.8 | 464.5 | 3844 |
| 786 | 0.3 0.06 % |
28-02-2025 14:15:00 Friday |
465.05 465.35 |
468.05 | 464.6 | 5442 |
| 787 | 0 0 % |
28-02-2025 13:15:00 Friday |
465 465 |
465.8 | 464.5 | 4037 |
| 788 | -2.1 -0.45 % |
28-02-2025 12:15:00 Friday |
466.65 464.55 |
467 | 463.7 | 18324 |
| 789 | 1.1 0.24 % |
28-02-2025 11:15:00 Friday |
465.55 466.65 |
467.75 | 464.4 | 8299 |
| 790 | 2.3 0.5 % |
28-02-2025 10:15:00 Friday |
463.2 465.5 |
468.55 | 462.4 | 8266 |
| 791 | -5.45 -1.16 % |
28-02-2025 09:15:00 Friday |
468.4 462.95 |
468.4 | 458.7 | 19422 |
| 792 | -0.05 -0.01 % |
27-02-2025 15:15:00 Thursday |
470.05 470 |
470.45 | 468.65 | 71348 |
| 793 | 6.35 1.37 % |
27-02-2025 14:15:00 Thursday |
463.7 470.05 |
470.65 | 463.7 | 78327 |
| 794 | -1.8 -0.39 % |
27-02-2025 13:15:00 Thursday |
465.5 463.7 |
466.1 | 463 | 4221 |
| 795 | 0.2 0.04 % |
27-02-2025 12:15:00 Thursday |
465 465.2 |
466.3 | 465 | 36144 |
| 796 | -1.05 -0.23 % |
27-02-2025 11:15:00 Thursday |
466.05 465 |
467.45 | 464.4 | 50991 |
| 797 | 1.2 0.26 % |
27-02-2025 10:15:00 Thursday |
464.4 465.6 |
466.25 | 462.9 | 13272 |
| 798 | -4.9 -1.05 % |
27-02-2025 09:15:00 Thursday |
468.75 463.85 |
470.55 | 459 | 22593 |
| 799 | -1.7 -0.36 % |
25-02-2025 15:15:00 Tuesday |
469.35 467.65 |
469.65 | 467 | 8717 |
| 800 | -1.7 -0.36 % |
25-02-2025 14:15:00 Tuesday |
471.05 469.35 |
472.25 | 468.6 | 200186 |
| 801 | -0.6 -0.13 % |
25-02-2025 13:15:00 Tuesday |
471.4 470.8 |
471.8 | 469.8 | 3916 |
| 802 | 2 0.43 % |
25-02-2025 12:15:00 Tuesday |
469.5 471.5 |
471.6 | 469.05 | 182407 |
| 803 | -2 -0.42 % |
25-02-2025 11:15:00 Tuesday |
472 470 |
472 | 469.15 | 116206 |
| 804 | -0.65 -0.14 % |
25-02-2025 10:15:00 Tuesday |
472.7 472.05 |
473 | 470.55 | 8640 |
| 805 | -3.35 -0.7 % |
25-02-2025 09:15:00 Tuesday |
476 472.65 |
476 | 468.5 | 14333 |
| 806 | -1.45 -0.31 % |
24-02-2025 15:15:00 Monday |
470.45 469 |
470.95 | 469 | 3803 |
| 807 | -0.5 -0.11 % |
24-02-2025 14:15:00 Monday |
471 470.5 |
472.3 | 469.65 | 9228 |
| 808 | -5.8 -1.22 % |
24-02-2025 13:15:00 Monday |
476.9 471.1 |
476.9 | 471 | 6843 |
| 809 | 2.6 0.55 % |
24-02-2025 12:15:00 Monday |
474.15 476.75 |
477 | 473.9 | 5937 |
| 810 | -0.15 -0.03 % |
24-02-2025 11:15:00 Monday |
475.15 475 |
478.05 | 474.15 | 3611 |
| 811 | -1 -0.21 % |
24-02-2025 10:15:00 Monday |
475.9 474.9 |
476.25 | 474.35 | 2637 |
| 812 | -3.75 -0.78 % |
24-02-2025 09:15:00 Monday |
479.1 475.35 |
479.1 | 472.35 | 8383 |
| 813 | -0.75 -0.16 % |
21-02-2025 15:15:00 Friday |
481.35 480.6 |
484.7 | 480 | 29190 |
| 814 | 1.3 0.27 % |
21-02-2025 14:15:00 Friday |
480.05 481.35 |
481.75 | 479.5 | 303500 |
| 815 | 2.1 0.44 % |
21-02-2025 13:15:00 Friday |
477.9 480 |
480.05 | 476.75 | 523307 |
| 816 | -0.05 -0.01 % |
21-02-2025 12:15:00 Friday |
477.5 477.45 |
478.45 | 476.85 | 3968 |
| 817 | -0.45 -0.09 % |
21-02-2025 11:15:00 Friday |
477.2 476.75 |
478.75 | 476.75 | 9481 |
| 818 | -0.55 -0.12 % |
21-02-2025 10:15:00 Friday |
478.25 477.7 |
480.05 | 476 | 9250 |
| 819 | -7.9 -1.62 % |
21-02-2025 09:15:00 Friday |
487.1 479.2 |
487.1 | 479 | 7465 |
| 820 | 0.25 0.05 % |
20-02-2025 15:15:00 Thursday |
482.75 483 |
484.7 | 482.6 | 26531 |
| 821 | 0.85 0.18 % |
20-02-2025 14:15:00 Thursday |
481.65 482.5 |
483 | 480.95 | 103218 |
| 822 | 2.15 0.45 % |
20-02-2025 13:15:00 Thursday |
479.1 481.25 |
481.75 | 478.35 | 6415 |
| 823 | -1.85 -0.38 % |
20-02-2025 12:15:00 Thursday |
481.5 479.65 |
481.5 | 478.9 | 8877 |
| 824 | -1.2 -0.25 % |
20-02-2025 11:15:00 Thursday |
482.6 481.4 |
483 | 481.05 | 5452 |
| 825 | 1.3 0.27 % |
20-02-2025 10:15:00 Thursday |
481.3 482.6 |
483.75 | 480 | 6374 |
| 826 | -0.35 -0.07 % |
20-02-2025 09:15:00 Thursday |
481.5 481.15 |
482 | 477.85 | 8491 |
| 827 | 0.25 0.05 % |
19-02-2025 15:15:00 Wednesday |
480 480.25 |
480.55 | 479 | 8514 |
| 828 | -0.55 -0.11 % |
19-02-2025 14:15:00 Wednesday |
480.55 480 |
480.55 | 478.4 | 11070 |
| 829 | 0.55 0.11 % |
19-02-2025 13:15:00 Wednesday |
480 480.55 |
481.35 | 478 | 6497 |
| 830 | -1.7 -0.35 % |
19-02-2025 12:15:00 Wednesday |
482.4 480.7 |
483.9 | 479.1 | 4908 |
| 831 | -2.15 -0.44 % |
19-02-2025 11:15:00 Wednesday |
484.8 482.65 |
485 | 482.65 | 4697 |
| 832 | -4.05 -0.83 % |
19-02-2025 10:15:00 Wednesday |
488.3 484.25 |
489.15 | 483.35 | 9483 |
| 833 | 7.45 1.55 % |
19-02-2025 09:15:00 Wednesday |
479.95 487.4 |
490.05 | 474.55 | 15173 |
| 834 | -1.3 -0.27 % |
18-02-2025 15:15:00 Tuesday |
486.9 485.6 |
487.45 | 484.9 | 11437 |
| 835 | 3.45 0.71 % |
18-02-2025 14:15:00 Tuesday |
483.6 487.05 |
488.4 | 483 | 11254 |
| 836 | 2.55 0.53 % |
18-02-2025 13:15:00 Tuesday |
480.65 483.2 |
484 | 480.3 | 8834 |
| 837 | -0.9 -0.19 % |
18-02-2025 12:15:00 Tuesday |
481.65 480.75 |
483.7 | 479.45 | 75572 |
| 838 | 4.3 0.9 % |
18-02-2025 11:15:00 Tuesday |
477.4 481.7 |
483.1 | 477.1 | 9411 |
| 839 | 0.5 0.1 % |
18-02-2025 10:15:00 Tuesday |
476.95 477.45 |
481.6 | 474.35 | 21775 |
| 840 | -14.45 -2.94 % |
18-02-2025 09:15:00 Tuesday |
491.45 477 |
493.8 | 476.6 | 29969 |
| 841 | 1.7 0.35 % |
17-02-2025 15:15:00 Monday |
488.3 490 |
490.9 | 487.15 | 2413 |
| 842 | 1.4 0.29 % |
17-02-2025 14:15:00 Monday |
486.5 487.9 |
490.25 | 484.9 | 6562 |
| 843 | 0.8 0.17 % |
17-02-2025 13:15:00 Monday |
484.2 485 |
487.55 | 482.6 | 2154 |
| 844 | 1.55 0.32 % |
17-02-2025 12:15:00 Monday |
482.05 483.6 |
485.1 | 481.15 | 2649 |
| 845 | 0 0 % |
17-02-2025 11:15:00 Monday |
482.75 482.75 |
484.6 | 481.55 | 2225 |
| 846 | -0.15 -0.03 % |
17-02-2025 10:15:00 Monday |
483.95 483.8 |
489.15 | 483 | 2968 |
| 847 | -1.7 -0.35 % |
17-02-2025 09:15:00 Monday |
485.05 483.35 |
488.7 | 479.5 | 9720 |
| 848 | -1.2 -0.25 % |
14-02-2025 15:15:00 Friday |
489.2 488 |
490.35 | 488 | 1894 |
| 849 | 4.95 1.02 % |
14-02-2025 14:15:00 Friday |
485.35 490.3 |
491.55 | 485.35 | 6766 |
| 850 | 0.15 0.03 % |
14-02-2025 13:15:00 Friday |
484.9 485.05 |
487.05 | 484.3 | 3182 |
| 851 | -4.45 -0.91 % |
14-02-2025 12:15:00 Friday |
488.95 484.5 |
489.05 | 483.65 | 6679 |
| 852 | -2.35 -0.48 % |
14-02-2025 11:15:00 Friday |
491.75 489.4 |
493.75 | 488.85 | 4039 |
| 853 | -1.85 -0.37 % |
14-02-2025 10:15:00 Friday |
495.65 493.8 |
499.45 | 490.05 | 10275 |
| 854 | -6.85 -1.36 % |
14-02-2025 09:15:00 Friday |
502.85 496 |
506.65 | 496 | 7120 |
| 855 | -0.05 -0.01 % |
13-02-2025 15:15:00 Thursday |
502.9 502.85 |
503.05 | 501.1 | 1428 |
| 856 | -3.1 -0.61 % |
13-02-2025 14:15:00 Thursday |
505.25 502.15 |
505.25 | 501.7 | 3035 |
| 857 | -1.95 -0.38 % |
13-02-2025 13:15:00 Thursday |
506.55 504.6 |
507.8 | 503.75 | 2802 |
| 858 | -0.45 -0.09 % |
13-02-2025 12:15:00 Thursday |
507.6 507.15 |
508.9 | 506.5 | 2351 |
| 859 | -2.25 -0.44 % |
13-02-2025 11:15:00 Thursday |
508.75 506.5 |
510.25 | 506.5 | 2173 |
| 860 | -0.25 -0.05 % |
13-02-2025 10:15:00 Thursday |
509 508.75 |
509.95 | 505.65 | 3066 |
| 861 | -0.95 -0.19 % |
13-02-2025 09:15:00 Thursday |
509.95 509 |
510 | 499.6 | 12112 |
| 862 | -0.4 -0.08 % |
12-02-2025 15:15:00 Wednesday |
501.4 501 |
502.25 | 501 | 1559 |
| 863 | 4.05 0.81 % |
12-02-2025 14:15:00 Wednesday |
498 502.05 |
502.2 | 497 | 2098 |
| 864 | -5.2 -1.03 % |
12-02-2025 13:15:00 Wednesday |
503.2 498 |
505.85 | 498 | 3167 |
| 865 | 5.25 1.05 % |
12-02-2025 12:15:00 Wednesday |
498.1 503.35 |
503.35 | 495.9 | 4495 |
| 866 | 4.1 0.83 % |
12-02-2025 11:15:00 Wednesday |
494.4 498.5 |
498.5 | 492.75 | 6137 |
| 867 | 11.95 2.47 % |
12-02-2025 10:15:00 Wednesday |
483 494.95 |
494.95 | 481.15 | 21747 |
| 868 | -17.05 -3.41 % |
12-02-2025 09:15:00 Wednesday |
500.05 483 |
500.7 | 482 | 9835 |
| 869 | 0 0 % |
11-02-2025 15:15:00 Tuesday |
499.95 499.95 |
500.15 | 498.8 | 1504 |
| 870 | 4 0.81 % |
11-02-2025 14:15:00 Tuesday |
495.8 499.8 |
501.35 | 493.6 | 3858 |
| 871 | -1.55 -0.31 % |
11-02-2025 13:15:00 Tuesday |
497.5 495.95 |
499.95 | 494.4 | 4493 |
| 872 | -9.95 -1.96 % |
11-02-2025 12:15:00 Tuesday |
507.45 497.5 |
507.45 | 497.5 | 8740 |
| 873 | -0.8 -0.16 % |
11-02-2025 11:15:00 Tuesday |
508.3 507.5 |
509.2 | 504.95 | 5458 |
| 874 | 3.45 0.68 % |
11-02-2025 10:15:00 Tuesday |
505.5 508.95 |
512.2 | 502.7 | 11772 |
| 875 | -1.35 -0.27 % |
11-02-2025 09:15:00 Tuesday |
506.8 505.45 |
510.3 | 503.2 | 13439 |
| 876 | 0.85 0.17 % |
10-02-2025 15:15:00 Monday |
506.05 506.9 |
507.3 | 505.8 | 3480 |
| 877 | 1.2 0.24 % |
10-02-2025 14:15:00 Monday |
504.85 506.05 |
507.55 | 504.5 | 4248 |
| 878 | -3.05 -0.6 % |
10-02-2025 13:15:00 Monday |
507.75 504.7 |
508.7 | 504.7 | 4162 |
| 879 | 1.25 0.25 % |
10-02-2025 12:15:00 Monday |
506.95 508.2 |
508.5 | 504.85 | 7579 |
| 880 | -3.05 -0.6 % |
10-02-2025 11:15:00 Monday |
510 506.95 |
510.55 | 504.4 | 5856 |
| 881 | -0.25 -0.05 % |
10-02-2025 10:15:00 Monday |
510.25 510 |
512.95 | 509.35 | 6916 |
| 882 | -8.55 -1.65 % |
10-02-2025 09:15:00 Monday |
518.85 510.3 |
519.25 | 509.2 | 11006 |
| 883 | -2.4 -0.47 % |
07-02-2025 15:15:00 Friday |
513.4 511 |
513.65 | 511 | 1177 |
| 884 | 1.45 0.28 % |
07-02-2025 14:15:00 Friday |
511.05 512.5 |
513.4 | 509.45 | 4610 |
| 885 | -4.6 -0.89 % |
07-02-2025 13:15:00 Friday |
516.3 511.7 |
518.2 | 511.7 | 2860 |
| 886 | -1.65 -0.32 % |
07-02-2025 12:15:00 Friday |
517.5 515.85 |
518.45 | 515.5 | 2274 |
| 887 | 2.8 0.54 % |
07-02-2025 11:15:00 Friday |
515 517.8 |
522.65 | 515 | 10210 |
| 888 | 1.55 0.3 % |
07-02-2025 10:15:00 Friday |
513.05 514.6 |
515.25 | 507.5 | 5665 |
| 889 | -0.9 -0.18 % |
07-02-2025 09:15:00 Friday |
512.7 511.8 |
514.85 | 510.15 | 9173 |
| 890 | -0.5 -0.1 % |
06-02-2025 15:15:00 Thursday |
513.5 513 |
514.2 | 512.8 | 2283 |
| 891 | 1.45 0.28 % |
06-02-2025 14:15:00 Thursday |
512.6 514.05 |
515.9 | 512.5 | 2971 |
| 892 | -1.95 -0.38 % |
06-02-2025 13:15:00 Thursday |
514.5 512.55 |
514.7 | 511.4 | 7870 |
| 893 | -0.8 -0.16 % |
06-02-2025 12:15:00 Thursday |
515 514.2 |
516.15 | 513.05 | 2990 |
| 894 | -1.5 -0.29 % |
06-02-2025 11:15:00 Thursday |
517 515.5 |
517.95 | 514.45 | 2510 |
| 895 | 0.15 0.03 % |
06-02-2025 10:15:00 Thursday |
517.75 517.9 |
520.8 | 516.5 | 2160 |
| 896 | -2.8 -0.54 % |
06-02-2025 09:15:00 Thursday |
520.55 517.75 |
524.3 | 516.4 | 14236 |
| 897 | -0.1 -0.02 % |
05-02-2025 15:15:00 Wednesday |
521.3 521.2 |
521.8 | 519.85 | 10468 |
| 898 | 0.45 0.09 % |
05-02-2025 14:15:00 Wednesday |
521.6 522.05 |
526.1 | 521.2 | 17221 |
| 899 | -1.85 -0.35 % |
05-02-2025 13:15:00 Wednesday |
523.45 521.6 |
523.55 | 521.25 | 2583 |
| 900 | 4.1 0.79 % |
05-02-2025 12:15:00 Wednesday |
519.05 523.15 |
524.2 | 519 | 3453 |
| 901 | -0.25 -0.05 % |
05-02-2025 11:15:00 Wednesday |
519.7 519.45 |
520.75 | 518.25 | 2131 |
| 902 | 3.7 0.72 % |
05-02-2025 10:15:00 Wednesday |
516.3 520 |
521 | 515.05 | 6999 |
| 903 | 0.35 0.07 % |
05-02-2025 09:15:00 Wednesday |
515.15 515.5 |
519.7 | 513 | 8472 |
| 904 | 0.25 0.05 % |
04-02-2025 15:15:00 Tuesday |
513.45 513.7 |
514.75 | 513.15 | 5219 |
| 905 | 1.7 0.33 % |
04-02-2025 14:15:00 Tuesday |
511.7 513.4 |
513.9 | 510.9 | 14806 |
| 906 | 0.25 0.05 % |
04-02-2025 13:15:00 Tuesday |
511.45 511.7 |
512.25 | 510.1 | 4380 |
| 907 | 1.5 0.29 % |
04-02-2025 12:15:00 Tuesday |
509.6 511.1 |
512.1 | 509 | 4272 |
| 908 | 3.3 0.65 % |
04-02-2025 11:15:00 Tuesday |
506.25 509.55 |
511.4 | 506.05 | 11618 |
| 909 | 0.25 0.05 % |
04-02-2025 10:15:00 Tuesday |
506.9 507.15 |
508.5 | 504.15 | 9318 |
| 910 | 7.95 1.59 % |
04-02-2025 09:15:00 Tuesday |
498.95 506.9 |
507.75 | 498.95 | 24324 |
| 911 | 0.2 0.04 % |
03-02-2025 15:15:00 Monday |
495.6 495.8 |
496.4 | 495.05 | 4154 |
| 912 | 3.6 0.73 % |
03-02-2025 14:15:00 Monday |
492.35 495.95 |
496 | 490.1 | 15083 |
| 913 | 0.8 0.16 % |
03-02-2025 13:15:00 Monday |
491.55 492.35 |
493 | 489.8 | 7904 |
| 914 | 3.3 0.68 % |
03-02-2025 12:15:00 Monday |
488 491.3 |
492 | 486.7 | 91325 |
| 915 | -4.55 -0.92 % |
03-02-2025 11:15:00 Monday |
492.35 487.8 |
493.2 | 487.2 | 66239 |
| 916 | -3.25 -0.66 % |
03-02-2025 10:15:00 Monday |
495 491.75 |
495.25 | 488.25 | 17816 |
| 917 | -5.9 -1.18 % |
03-02-2025 09:15:00 Monday |
501.55 495.65 |
501.55 | 489.1 | 45743 |
| 918 | -1.15 -0.23 % |
01-02-2025 15:15:00 Saturday |
502.6 501.45 |
503.2 | 499.6 | 12965 |
| 919 | 2.25 0.45 % |
01-02-2025 14:15:00 Saturday |
500.1 502.35 |
505.15 | 497.9 | 91115 |
| 920 | 4.95 1 % |
01-02-2025 13:15:00 Saturday |
495.25 500.2 |
500.8 | 487.2 | 40118 |
| 921 | -13.95 -2.74 % |
01-02-2025 12:15:00 Saturday |
509.05 495.1 |
513.15 | 487.45 | 49205 |
| 922 | -1.7 -0.33 % |
01-02-2025 11:15:00 Saturday |
513.05 511.35 |
514.35 | 504.2 | 30652 |
| 923 | -1.35 -0.26 % |
01-02-2025 10:15:00 Saturday |
515 513.65 |
517.4 | 512.35 | 18170 |
| 924 | -4.1 -0.79 % |
01-02-2025 09:15:00 Saturday |
519.7 515.6 |
519.7 | 511.35 | 33253 |
| 925 | -0.1 -0.02 % |
31-01-2025 15:15:00 Friday |
513 512.9 |
514.05 | 512.3 | 3602 |
| 926 | 0.6 0.12 % |
31-01-2025 14:15:00 Friday |
512.25 512.85 |
513.5 | 510.75 | 11924 |
| 927 | -3.95 -0.77 % |
31-01-2025 13:15:00 Friday |
515.85 511.9 |
516.25 | 511.65 | 5666 |
| 928 | 4.15 0.81 % |
31-01-2025 12:15:00 Friday |
512.1 516.25 |
517.25 | 511.45 | 13345 |
| 929 | -3.2 -0.62 % |
31-01-2025 11:15:00 Friday |
515.4 512.2 |
515.4 | 511.8 | 6021 |
| 930 | 2.5 0.49 % |
31-01-2025 10:15:00 Friday |
512.7 515.2 |
516.45 | 512.4 | 5598 |
| 931 | 3.1 0.61 % |
31-01-2025 09:15:00 Friday |
509.8 512.9 |
517.9 | 509.8 | 37354 |
| 932 | 1.75 0.34 % |
30-01-2025 15:15:00 Thursday |
509.05 510.8 |
510.8 | 508 | 13893 |
| 933 | 7.6 1.51 % |
30-01-2025 14:15:00 Thursday |
502 509.6 |
511 | 501.5 | 40861 |
| 934 | 1 0.2 % |
30-01-2025 13:15:00 Thursday |
501.5 502.5 |
507.5 | 500.7 | 97570 |
| 935 | 1.4 0.28 % |
30-01-2025 12:15:00 Thursday |
500.1 501.5 |
503.6 | 498 | 43423 |
| 936 | -0.4 -0.08 % |
30-01-2025 11:15:00 Thursday |
500.8 500.4 |
503 | 499.55 | 24193 |
| 937 | -4.3 -0.85 % |
30-01-2025 10:15:00 Thursday |
505 500.7 |
508.3 | 499.2 | 59317 |
| 938 | -23.65 -4.47 % |
30-01-2025 09:15:00 Thursday |
529 505.35 |
529 | 497 | 162712 |
| 939 | -0.7 -0.13 % |
29-01-2025 15:15:00 Wednesday |
522.7 522 |
522.95 | 518 | 38244 |
| 940 | -2.05 -0.39 % |
29-01-2025 14:15:00 Wednesday |
524.7 522.65 |
531.15 | 522.15 | 60048 |
| 941 | -10.85 -2.03 % |
29-01-2025 13:15:00 Wednesday |
535.4 524.55 |
551.4 | 521.3 | 233012 |
| 942 | -0.75 -0.14 % |
29-01-2025 12:15:00 Wednesday |
536.25 535.5 |
543.4 | 529.6 | 39728 |
| 943 | -10.9 -1.99 % |
29-01-2025 11:15:00 Wednesday |
548.9 538 |
550.2 | 538 | 10385 |
| 944 | 3.5 0.64 % |
29-01-2025 10:15:00 Wednesday |
545 548.5 |
548.5 | 544.8 | 4153 |
| 945 | 1.6 0.29 % |
29-01-2025 09:15:00 Wednesday |
544 545.6 |
548.1 | 542.7 | 8408 |
| 946 | 4 0.74 % |
28-01-2025 15:15:00 Tuesday |
542.6 546.6 |
547.75 | 540.65 | 3031 |
| 947 | -2.55 -0.47 % |
28-01-2025 14:15:00 Tuesday |
545.25 542.7 |
549.35 | 541.15 | 3348 |
| 948 | -4.65 -0.85 % |
28-01-2025 13:15:00 Tuesday |
550.1 545.45 |
550.1 | 544 | 2097 |
| 949 | 11.2 2.08 % |
28-01-2025 12:15:00 Tuesday |
539 550.2 |
550.95 | 537.45 | 7170 |
| 950 | 3.85 0.72 % |
28-01-2025 11:15:00 Tuesday |
535 538.85 |
539.1 | 534.95 | 6857 |
| 951 | 1.45 0.27 % |
28-01-2025 10:15:00 Tuesday |
533.15 534.6 |
535.75 | 529.8 | 6528 |
| 952 | -1.95 -0.36 % |
28-01-2025 09:15:00 Tuesday |
535.1 533.15 |
539.45 | 526.5 | 18036 |
| 953 | -2.1 -0.39 % |
27-01-2025 15:15:00 Monday |
535.65 533.55 |
535.85 | 533 | 8811 |
| 954 | -4.65 -0.86 % |
27-01-2025 14:15:00 Monday |
540.25 535.6 |
541.2 | 533.95 | 20820 |
| 955 | -4 -0.74 % |
27-01-2025 13:15:00 Monday |
543.6 539.6 |
545.5 | 539.5 | 10731 |
| 956 | 0 0 % |
27-01-2025 12:15:00 Monday |
543.6 543.6 |
546.85 | 542.25 | 6025 |
| 957 | 3.55 0.66 % |
27-01-2025 11:15:00 Monday |
540.25 543.8 |
547 | 540.05 | 8322 |
| 958 | -6.75 -1.23 % |
27-01-2025 10:15:00 Monday |
547 540.25 |
547.3 | 538.35 | 19736 |
| 959 | -4.2 -0.76 % |
27-01-2025 09:15:00 Monday |
551.25 547.05 |
551.8 | 541.25 | 47445 |
| 960 | -0.55 -0.1 % |
24-01-2025 15:15:00 Friday |
551.3 550.75 |
552.4 | 549.8 | 2703 |
| 961 | 0.2 0.04 % |
24-01-2025 14:15:00 Friday |
551 551.2 |
553 | 549.1 | 9163 |
| 962 | -3.45 -0.62 % |
24-01-2025 13:15:00 Friday |
554.75 551.3 |
554.75 | 551.3 | 4731 |
| 963 | -1.4 -0.25 % |
24-01-2025 12:15:00 Friday |
557.1 555.7 |
558.45 | 554.5 | 3962 |
| 964 | 0.85 0.15 % |
24-01-2025 11:15:00 Friday |
555.95 556.8 |
557.95 | 554.55 | 11309 |
| 965 | -1.4 -0.25 % |
24-01-2025 10:15:00 Friday |
557.5 556.1 |
560.4 | 554.55 | 24852 |
| 966 | 9.9 1.81 % |
24-01-2025 09:15:00 Friday |
547.95 557.85 |
562 | 547.75 | 80890 |
| 967 | 4.45 0.82 % |
23-01-2025 15:15:00 Thursday |
545.55 550 |
552.1 | 545.3 | 20967 |
| 968 | 0.85 0.16 % |
23-01-2025 14:15:00 Thursday |
544.4 545.25 |
549.6 | 542.1 | 17605 |
| 969 | 4.6 0.85 % |
23-01-2025 13:15:00 Thursday |
539.5 544.1 |
545.5 | 539.05 | 45482 |
| 970 | 0.6 0.11 % |
23-01-2025 12:15:00 Thursday |
538.65 539.25 |
541.5 | 538.6 | 4821 |
| 971 | 1.65 0.31 % |
23-01-2025 11:15:00 Thursday |
537.55 539.2 |
540.95 | 536 | 7498 |
| 972 | 3.1 0.58 % |
23-01-2025 10:15:00 Thursday |
535.05 538.15 |
539.85 | 534.3 | 9102 |
| 973 | 0 0 % |
23-01-2025 09:15:00 Thursday |
535.05 535.05 |
536.95 | 530.75 | 9862 |
| 974 | -1.4 -0.26 % |
22-01-2025 15:15:00 Wednesday |
537.4 536 |
537.4 | 534.6 | 2657 |
| 975 | 4.4 0.82 % |
22-01-2025 14:15:00 Wednesday |
533.6 538 |
538.6 | 533.4 | 9107 |
| 976 | 4.05 0.77 % |
22-01-2025 13:15:00 Wednesday |
529.25 533.3 |
534.2 | 527.55 | 4483 |
| 977 | -3 -0.56 % |
22-01-2025 12:15:00 Wednesday |
532.35 529.35 |
532.5 | 527.6 | 2803 |
| 978 | -3.5 -0.65 % |
22-01-2025 11:15:00 Wednesday |
535 531.5 |
535.9 | 531 | 4626 |
| 979 | 4.3 0.81 % |
22-01-2025 10:15:00 Wednesday |
531.45 535.75 |
536.5 | 531.45 | 4751 |
| 980 | -3.15 -0.59 % |
22-01-2025 09:15:00 Wednesday |
534.55 531.4 |
534.7 | 527 | 4197 |
| 981 | -0.35 -0.07 % |
21-01-2025 15:15:00 Tuesday |
532 531.65 |
532.25 | 530.55 | 2019 |
| 982 | -4.1 -0.76 % |
21-01-2025 14:15:00 Tuesday |
536.1 532 |
536.1 | 531.85 | 3240 |
| 983 | -1.05 -0.2 % |
21-01-2025 13:15:00 Tuesday |
536.4 535.35 |
538.4 | 535.35 | 803 |
| 984 | -0.85 -0.16 % |
21-01-2025 12:15:00 Tuesday |
537.55 536.7 |
538.75 | 535.2 | 2303 |
| 985 | 0.95 0.18 % |
21-01-2025 11:15:00 Tuesday |
536.6 537.55 |
541.65 | 535.25 | 3761 |
| 986 | -0.15 -0.03 % |
21-01-2025 10:15:00 Tuesday |
536.75 536.6 |
537.75 | 532.1 | 4978 |
| 987 | -0.4 -0.07 % |
21-01-2025 09:15:00 Tuesday |
536.95 536.55 |
548.5 | 536.4 | 23271 |
| 988 | 0.6 0.11 % |
20-01-2025 15:15:00 Monday |
534.85 535.45 |
535.6 | 533.65 | 1394 |
| 989 | -1.5 -0.28 % |
20-01-2025 14:15:00 Monday |
536.8 535.3 |
537 | 535 | 1525 |
| 990 | -0.95 -0.18 % |
20-01-2025 13:15:00 Monday |
537.2 536.25 |
537.55 | 535.6 | 2364 |
| 991 | 1.15 0.21 % |
20-01-2025 12:15:00 Monday |
536.4 537.55 |
537.8 | 535.7 | 2595 |
| 992 | 0.85 0.16 % |
20-01-2025 11:15:00 Monday |
534.6 535.45 |
536.9 | 534.6 | 1783 |
| 993 | 3.75 0.71 % |
20-01-2025 10:15:00 Monday |
531.7 535.45 |
535.8 | 531.2 | 4591 |
| 994 | -5.25 -0.98 % |
20-01-2025 09:15:00 Monday |
537.4 532.15 |
539 | 530.1 | 3621 |
| 995 | -3.35 -0.62 % |
17-01-2025 15:15:00 Friday |
537.6 534.25 |
537.6 | 533.5 | 1397 |
| 996 | 5.25 0.99 % |
17-01-2025 14:15:00 Friday |
531.7 536.95 |
537.65 | 531 | 3185 |
| 997 | -1.2 -0.23 % |
17-01-2025 13:15:00 Friday |
532.1 530.9 |
532.4 | 530.25 | 1971 |
| 998 | -0.35 -0.07 % |
17-01-2025 12:15:00 Friday |
533.8 533.45 |
536 | 532.1 | 3873 |
| 999 | -1 -0.19 % |
17-01-2025 11:15:00 Friday |
535 534 |
536.85 | 532.8 | 4035 |
| 1000 | -5.55 -1.03 % |
17-01-2025 10:15:00 Friday |
540.5 534.95 |
541 | 534 | 3418 |
| 1001 | -4.3 -0.79 % |
17-01-2025 09:15:00 Friday |
544.7 540.4 |
544.7 | 537.75 | 4965 |
| 1002 | -0.55 -0.1 % |
16-01-2025 15:15:00 Thursday |
539.95 539.4 |
540.8 | 538.65 | 2291 |
| 1003 | 0.85 0.16 % |
16-01-2025 14:15:00 Thursday |
539.7 540.55 |
540.95 | 539 | 3302 |
| 1004 | 1 0.19 % |
16-01-2025 13:15:00 Thursday |
539 540 |
540.55 | 538.65 | 2996 |
| 1005 | 3.6 0.67 % |
16-01-2025 12:15:00 Thursday |
535.35 538.95 |
539.1 | 534 | 2868 |
| 1006 | 1.3 0.24 % |
16-01-2025 11:15:00 Thursday |
534.1 535.4 |
536.55 | 533.95 | 2499 |
| 1007 | -2.1 -0.39 % |
16-01-2025 10:15:00 Thursday |
536.95 534.85 |
538.3 | 531.5 | 6401 |
| 1008 | 6.85 1.29 % |
16-01-2025 09:15:00 Thursday |
530 536.85 |
542.9 | 529 | 16154 |
| 1009 | 0.15 0.03 % |
15-01-2025 15:15:00 Wednesday |
519.1 519.25 |
519.75 | 519 | 4952 |
| 1010 | 1.2 0.23 % |
15-01-2025 14:15:00 Wednesday |
517.75 518.95 |
519.65 | 515.5 | 2654 |
| 1011 | 0.2 0.04 % |
15-01-2025 13:15:00 Wednesday |
518.5 518.7 |
519 | 517 | 2490 |
| 1012 | -3.55 -0.68 % |
15-01-2025 12:15:00 Wednesday |
521.7 518.15 |
523.3 | 518.1 | 3646 |
| 1013 | -1.4 -0.27 % |
15-01-2025 11:15:00 Wednesday |
522.9 521.5 |
523.1 | 520.3 | 3006 |
| 1014 | -0.55 -0.11 % |
15-01-2025 10:15:00 Wednesday |
522.7 522.15 |
523.75 | 521.65 | 3985 |
| 1015 | 5.2 1.01 % |
15-01-2025 09:15:00 Wednesday |
517 522.2 |
525 | 513 | 16982 |
| 1016 | 1.95 0.38 % |
14-01-2025 15:15:00 Tuesday |
514.2 516.15 |
516.3 | 513.6 | 1885 |
| 1017 | -0.2 -0.04 % |
14-01-2025 14:15:00 Tuesday |
514.4 514.2 |
517.25 | 513 | 6458 |
| 1018 | 3.45 0.68 % |
14-01-2025 13:15:00 Tuesday |
509.3 512.75 |
513 | 508.4 | 3220 |
| 1019 | -0.75 -0.15 % |
14-01-2025 12:15:00 Tuesday |
509.45 508.7 |
510 | 507.1 | 2852 |
| 1020 | -3.85 -0.75 % |
14-01-2025 11:15:00 Tuesday |
513.7 509.85 |
514.95 | 508.55 | 5417 |
| 1021 | 11.8 2.35 % |
14-01-2025 10:15:00 Tuesday |
501.45 513.25 |
516.8 | 497.9 | 17449 |
| 1022 | 6.6 1.33 % |
14-01-2025 09:15:00 Tuesday |
495.15 501.75 |
504 | 495.15 | 4532 |
| 1023 | 1.3 0.26 % |
13-01-2025 15:15:00 Monday |
493 494.3 |
494.4 | 491.2 | 4619 |
| 1024 | -9.45 -1.88 % |
13-01-2025 14:15:00 Monday |
502.45 493 |
503.1 | 491 | 15984 |
| 1025 | -4.7 -0.93 % |
13-01-2025 13:15:00 Monday |
507.5 502.8 |
508 | 501.5 | 4106 |
| 1026 | -0.4 -0.08 % |
13-01-2025 12:15:00 Monday |
507.9 507.5 |
509.05 | 506.1 | 6130 |
| 1027 | -2.95 -0.58 % |
13-01-2025 11:15:00 Monday |
510.75 507.8 |
511.5 | 506.5 | 7363 |
| 1028 | 0.7 0.14 % |
13-01-2025 10:15:00 Monday |
509.5 510.2 |
513.9 | 507.8 | 2346 |
| 1029 | 4.05 0.8 % |
13-01-2025 09:15:00 Monday |
505.35 509.4 |
510.65 | 502.15 | 12096 |
| 1030 | 1.2 0.23 % |
10-01-2025 15:15:00 Friday |
511.65 512.85 |
512.85 | 510.5 | 13023 |
| 1031 | 0.95 0.19 % |
10-01-2025 14:15:00 Friday |
510.85 511.8 |
512.45 | 508.55 | 13384 |
| 1032 | -3.55 -0.69 % |
10-01-2025 13:15:00 Friday |
514.9 511.35 |
515.35 | 510.25 | 5575 |
| 1033 | 0.2 0.04 % |
10-01-2025 12:15:00 Friday |
514.5 514.7 |
516 | 511.75 | 16043 |
| 1034 | -2.25 -0.44 % |
10-01-2025 11:15:00 Friday |
516 513.75 |
518.1 | 513.2 | 18987 |
| 1035 | 2.8 0.55 % |
10-01-2025 10:15:00 Friday |
513.2 516 |
516 | 511.95 | 22282 |
| 1036 | -11.7 -2.23 % |
10-01-2025 09:15:00 Friday |
524.75 513.05 |
524.75 | 510.6 | 18359 |
| 1037 | 0.25 0.05 % |
09-01-2025 15:15:00 Thursday |
525.4 525.65 |
526.2 | 524.85 | 1648 |
| 1038 | -0.3 -0.06 % |
09-01-2025 14:15:00 Thursday |
526 525.7 |
526.1 | 524.55 | 4136 |
| 1039 | 2.05 0.39 % |
09-01-2025 13:15:00 Thursday |
524.05 526.1 |
526.9 | 524.05 | 4962 |
| 1040 | -4.45 -0.84 % |
09-01-2025 12:15:00 Thursday |
528.5 524.05 |
529.5 | 522.35 | 7606 |
| 1041 | 1 0.19 % |
09-01-2025 11:15:00 Thursday |
527 528 |
529.45 | 525 | 3676 |
| 1042 | -5.15 -0.97 % |
09-01-2025 10:15:00 Thursday |
532.85 527.7 |
534.7 | 526.95 | 6282 |
| 1043 | -6.8 -1.26 % |
09-01-2025 09:15:00 Thursday |
539.65 532.85 |
539.65 | 532 | 3907 |
| 1044 | -2.8 -0.52 % |
08-01-2025 15:15:00 Wednesday |
539.2 536.4 |
539.2 | 535.1 | 5447 |
| 1045 | 0.55 0.1 % |
08-01-2025 14:15:00 Wednesday |
538.75 539.3 |
540.35 | 536.35 | 13514 |
| 1046 | 2.4 0.45 % |
08-01-2025 13:15:00 Wednesday |
535.75 538.15 |
539.45 | 535.75 | 7239 |
| 1047 | 2.55 0.48 % |
08-01-2025 12:15:00 Wednesday |
534.05 536.6 |
538 | 533 | 7137 |
| 1048 | 1.35 0.25 % |
08-01-2025 11:15:00 Wednesday |
533.25 534.6 |
538.1 | 532.9 | 5308 |
| 1049 | -2.1 -0.39 % |
08-01-2025 10:15:00 Wednesday |
535 532.9 |
535.65 | 532.05 | 3744 |
| 1050 | -2.15 -0.4 % |
08-01-2025 09:15:00 Wednesday |
536.25 534.1 |
538.4 | 530.15 | 11269 |
| 1051 | -0.15 -0.03 % |
07-01-2025 15:15:00 Tuesday |
535.95 535.8 |
536 | 534.5 | 4128 |
| 1052 | -0.6 -0.11 % |
07-01-2025 14:15:00 Tuesday |
536.6 536 |
538.4 | 535.3 | 5414 |
| 1053 | 0.95 0.18 % |
07-01-2025 13:15:00 Tuesday |
535.65 536.6 |
538.3 | 534.5 | 3519 |
| 1054 | 0.65 0.12 % |
07-01-2025 12:15:00 Tuesday |
534.5 535.15 |
535.85 | 533.65 | 4127 |
| 1055 | 2.4 0.45 % |
07-01-2025 11:15:00 Tuesday |
532.1 534.5 |
537.05 | 532.1 | 9391 |
| 1056 | -1.5 -0.28 % |
07-01-2025 10:15:00 Tuesday |
534.4 532.9 |
534.9 | 532.05 | 5062 |
| 1057 | 4.35 0.82 % |
07-01-2025 09:15:00 Tuesday |
530 534.35 |
539.45 | 524.7 | 21898 |
| 1058 | -0.1 -0.02 % |
06-01-2025 15:15:00 Monday |
530.1 530 |
531.1 | 529 | 2929 |
| 1059 | -2.65 -0.5 % |
06-01-2025 14:15:00 Monday |
531.95 529.3 |
533.45 | 528.35 | 16547 |
| 1060 | -2.2 -0.41 % |
06-01-2025 13:15:00 Monday |
534.55 532.35 |
534.55 | 530.9 | 4373 |
| 1061 | 0.65 0.12 % |
06-01-2025 12:15:00 Monday |
533.9 534.55 |
535.8 | 532.3 | 3417 |
| 1062 | 5.5 1.04 % |
06-01-2025 11:15:00 Monday |
528.4 533.9 |
533.9 | 526.4 | 15788 |
| 1063 | -12.4 -2.29 % |
06-01-2025 10:15:00 Monday |
540.65 528.25 |
540.65 | 527.5 | 5819 |
| 1064 | -8.5 -1.55 % |
06-01-2025 09:15:00 Monday |
548.35 539.85 |
548.35 | 539.3 | 2312 |
| 1065 | 0.7 0.13 % |
03-01-2025 15:15:00 Friday |
548.35 549.05 |
549.95 | 546.65 | 3637 |
| 1066 | 2.2 0.4 % |
03-01-2025 14:15:00 Friday |
546.15 548.35 |
548.85 | 546 | 5253 |
| 1067 | -1.3 -0.24 % |
03-01-2025 13:15:00 Friday |
547.45 546.15 |
548.1 | 546.1 | 4807 |
| 1068 | 0.8 0.15 % |
03-01-2025 12:15:00 Friday |
546.9 547.7 |
547.95 | 546 | 3936 |
| 1069 | -1 -0.18 % |
03-01-2025 11:15:00 Friday |
548.55 547.55 |
549 | 546.35 | 6383 |
| 1070 | -0.75 -0.14 % |
03-01-2025 10:15:00 Friday |
549.05 548.3 |
550.15 | 546.95 | 12972 |
| 1071 | -5.65 -1.02 % |
03-01-2025 09:15:00 Friday |
554.7 549.05 |
554.7 | 548.2 | 14839 |
| 1072 | 0.7 0.13 % |
02-01-2025 15:15:00 Thursday |
549.3 550 |
550.75 | 548.7 | 2626 |
| 1073 | 0.75 0.14 % |
02-01-2025 14:15:00 Thursday |
548.75 549.5 |
550.6 | 547.95 | 4391 |
| 1074 | 1 0.18 % |
02-01-2025 13:15:00 Thursday |
547.9 548.9 |
549.8 | 547.9 | 6523 |
| 1075 | 3.65 0.67 % |
02-01-2025 12:15:00 Thursday |
544 547.65 |
548.7 | 544 | 8332 |
| 1076 | 3.65 0.67 % |
02-01-2025 11:15:00 Thursday |
541.15 544.8 |
545.55 | 540.2 | 2576 |
| 1077 | 1 0.19 % |
02-01-2025 10:15:00 Thursday |
540.15 541.15 |
541.65 | 538.45 | 1787 |
| 1078 | -5.25 -0.96 % |
02-01-2025 09:15:00 Thursday |
546.95 541.7 |
546.95 | 538.6 | 7172 |
| 1079 | 1.2 0.22 % |
01-01-2025 15:15:00 Wednesday |
538.15 539.35 |
540 | 537.7 | 1071 |
| 1080 | -1.25 -0.23 % |
01-01-2025 14:15:00 Wednesday |
539.9 538.65 |
541.35 | 538.35 | 1148 |
| 1081 | 1.35 0.25 % |
01-01-2025 13:15:00 Wednesday |
538.95 540.3 |
540.3 | 538.95 | 786 |
| 1082 | -0.4 -0.07 % |
01-01-2025 12:15:00 Wednesday |
539.4 539 |
540.6 | 538.75 | 3161 |
| 1083 | 1.55 0.29 % |
01-01-2025 11:15:00 Wednesday |
537.15 538.7 |
539.1 | 535.85 | 2261 |
| 1084 | 3.9 0.73 % |
01-01-2025 10:15:00 Wednesday |
533.2 537.1 |
537.15 | 532.85 | 1977 |
| 1085 | -8.85 -1.63 % |
01-01-2025 09:15:00 Wednesday |
541.95 533.1 |
541.95 | 530.5 | 7827 |
| 1086 | -0.25 -0.05 % |
31-12-2024 15:15:00 Tuesday |
535.75 535.5 |
536.8 | 535 | 7103 |
| 1087 | -2.9 -0.54 % |
31-12-2024 14:15:00 Tuesday |
538.65 535.75 |
540.2 | 534.8 | 10011 |
| 1088 | 3.3 0.62 % |
31-12-2024 13:15:00 Tuesday |
535.05 538.35 |
539.2 | 533.7 | 4203 |
| 1089 | -1.05 -0.2 % |
31-12-2024 12:15:00 Tuesday |
535.4 534.35 |
535.8 | 533.75 | 3485 |
| 1090 | -4.65 -0.86 % |
31-12-2024 11:15:00 Tuesday |
539.65 535 |
540.2 | 534.15 | 7792 |
| 1091 | 1.25 0.23 % |
31-12-2024 10:15:00 Tuesday |
538.75 540 |
540.65 | 536.9 | 6615 |
| 1092 | -4.1 -0.76 % |
31-12-2024 09:15:00 Tuesday |
542.7 538.6 |
548.45 | 536.9 | 14868 |
| 1093 | 2.85 0.52 % |
30-12-2024 15:15:00 Monday |
544 546.85 |
547.35 | 541.85 | 6013 |
| 1094 | -3.8 -0.69 % |
30-12-2024 14:15:00 Monday |
547.75 543.95 |
550.45 | 543.4 | 10535 |
| 1095 | -2 -0.36 % |
30-12-2024 13:15:00 Monday |
549.45 547.45 |
550 | 547.15 | 6291 |
| 1096 | -1.4 -0.25 % |
30-12-2024 12:15:00 Monday |
550.9 549.5 |
551.05 | 548.35 | 6391 |
| 1097 | -2 -0.36 % |
30-12-2024 11:15:00 Monday |
553 551 |
553 | 548.85 | 42428 |
| 1098 | 1.85 0.34 % |
30-12-2024 10:15:00 Monday |
551.15 553 |
558.85 | 550.5 | 46970 |
| 1099 | 4.2 0.77 % |
30-12-2024 09:15:00 Monday |
547.4 551.6 |
553.95 | 546.95 | 12549 |
| 1100 | -0.75 -0.14 % |
27-12-2024 15:15:00 Friday |
548.45 547.7 |
549.1 | 546.95 | 2312 |
| 1101 | -2.05 -0.37 % |
27-12-2024 14:15:00 Friday |
550.45 548.4 |
550.8 | 547 | 8675 |
| 1102 | 0.95 0.17 % |
27-12-2024 13:15:00 Friday |
549.4 550.35 |
550.55 | 548.9 | 1634 |
| 1103 | -1.15 -0.21 % |
27-12-2024 12:15:00 Friday |
550.45 549.3 |
551.1 | 548.95 | 2137 |
| 1104 | 1.35 0.25 % |
27-12-2024 11:15:00 Friday |
548.6 549.95 |
550.5 | 547.55 | 2538 |
| 1105 | 0.25 0.05 % |
27-12-2024 10:15:00 Friday |
549.15 549.4 |
549.55 | 546.6 | 2965 |
| 1106 | 3.35 0.61 % |
27-12-2024 09:15:00 Friday |
545.2 548.55 |
553.8 | 545.2 | 5722 |
| 1107 | 0.1 0.02 % |
26-12-2024 15:15:00 Thursday |
549.45 549.55 |
549.55 | 547.85 | 2516 |
| 1108 | -0.9 -0.16 % |
26-12-2024 14:15:00 Thursday |
549.65 548.75 |
550.3 | 548.6 | 9207 |
| 1109 | -0.05 -0.01 % |
26-12-2024 13:15:00 Thursday |
549.7 549.65 |
550.4 | 548.25 | 3365 |
| 1110 | 3.75 0.69 % |
26-12-2024 12:15:00 Thursday |
546.35 550.1 |
550.4 | 546.35 | 13669 |
| 1111 | -3.7 -0.67 % |
26-12-2024 11:15:00 Thursday |
550 546.3 |
550.35 | 546.3 | 2904 |
| 1112 | 1 0.18 % |
26-12-2024 10:15:00 Thursday |
549.1 550.1 |
550.1 | 547 | 4327 |
| 1113 | 5.35 0.98 % |
26-12-2024 09:15:00 Thursday |
543.45 548.8 |
550.55 | 540.75 | 8763 |
| 1114 | 0.95 0.18 % |
24-12-2024 15:15:00 Tuesday |
542.5 543.45 |
543.6 | 542 | 7422 |
| 1115 | 0.2 0.04 % |
24-12-2024 14:15:00 Tuesday |
542.9 543.1 |
544.85 | 542.5 | 6608 |
| 1116 | -0.35 -0.06 % |
24-12-2024 13:15:00 Tuesday |
543.45 543.1 |
546 | 542.1 | 3369 |
| 1117 | 0.45 0.08 % |
24-12-2024 12:15:00 Tuesday |
542.9 543.35 |
544.15 | 542.1 | 4878 |
| 1118 | -2.7 -0.5 % |
24-12-2024 11:15:00 Tuesday |
545 542.3 |
545.6 | 542.3 | 7561 |
| 1119 | -3.8 -0.69 % |
24-12-2024 10:15:00 Tuesday |
549 545.2 |
549.65 | 544.5 | 7081 |
| 1120 | -6.65 -1.2 % |
24-12-2024 09:15:00 Tuesday |
555.65 549 |
555.65 | 546.55 | 8619 |
| 1121 | 2.35 0.43 % |
23-12-2024 15:15:00 Monday |
549.75 552.1 |
552.8 | 549.2 | 5533 |
| 1122 | 2 0.37 % |
23-12-2024 14:15:00 Monday |
547.6 549.6 |
550.4 | 547.5 | 7420 |
| 1123 | -1.3 -0.24 % |
23-12-2024 13:15:00 Monday |
549.5 548.2 |
550.2 | 547.5 | 6133 |
| 1124 | -0.65 -0.12 % |
23-12-2024 12:15:00 Monday |
550 549.35 |
551 | 548.85 | 3084 |
| 1125 | -3.05 -0.55 % |
23-12-2024 11:15:00 Monday |
553.05 550 |
554.3 | 550 | 4238 |
| 1126 | 0.65 0.12 % |
23-12-2024 10:15:00 Monday |
552.7 553.35 |
554.3 | 550.9 | 5102 |
| 1127 | 1.9 0.34 % |
23-12-2024 09:15:00 Monday |
551 552.9 |
554 | 547.4 | 13639 |
| 1128 | 2.75 0.5 % |
20-12-2024 15:15:00 Friday |
546.85 549.6 |
551.35 | 546.85 | 2455 |
| 1129 | -8.05 -1.45 % |
20-12-2024 14:15:00 Friday |
555.9 547.85 |
557.3 | 547.1 | 6225 |
| 1130 | -3.6 -0.64 % |
20-12-2024 13:15:00 Friday |
560.1 556.5 |
562.5 | 555.9 | 2497 |
| 1131 | -5.95 -1.05 % |
20-12-2024 12:15:00 Friday |
566.6 560.65 |
566.9 | 560.65 | 4451 |
| 1132 | 5 0.89 % |
20-12-2024 11:15:00 Friday |
561.85 566.85 |
570 | 561.4 | 4660 |
| 1133 | 1.85 0.33 % |
20-12-2024 10:15:00 Friday |
560.15 562 |
562.95 | 560.15 | 1033 |
| 1134 | -2.85 -0.51 % |
20-12-2024 09:15:00 Friday |
563.8 560.95 |
565.95 | 559.65 | 4442 |
| 1135 | -0.6 -0.11 % |
19-12-2024 15:15:00 Thursday |
563.6 563 |
564.2 | 561.8 | 3448 |
| 1136 | 2.85 0.51 % |
19-12-2024 14:15:00 Thursday |
560.7 563.55 |
564.2 | 559.7 | 7099 |
| 1137 | -0.15 -0.03 % |
19-12-2024 13:15:00 Thursday |
560.45 560.3 |
561.4 | 559.25 | 3643 |
| 1138 | 0.3 0.05 % |
19-12-2024 12:15:00 Thursday |
560.2 560.5 |
560.65 | 559.15 | 7250 |
| 1139 | 2 0.36 % |
19-12-2024 11:15:00 Thursday |
558.1 560.1 |
562 | 558.1 | 10149 |
| 1140 | -0.05 -0.01 % |
19-12-2024 10:15:00 Thursday |
557.25 557.2 |
558.95 | 556.45 | 7075 |
| 1141 | 1.9 0.34 % |
19-12-2024 09:15:00 Thursday |
555.35 557.25 |
559.9 | 553.4 | 29546 |
| 1142 | 1.3 0.23 % |
18-12-2024 15:15:00 Wednesday |
564.2 565.5 |
565.95 | 563.6 | 2346 |
| 1143 | -2.05 -0.36 % |
18-12-2024 14:15:00 Wednesday |
565.65 563.6 |
566.55 | 563.2 | 6741 |
| 1144 | -2.3 -0.4 % |
18-12-2024 13:15:00 Wednesday |
568.25 565.95 |
568.25 | 564.45 | 2379 |
| 1145 | -1.25 -0.22 % |
18-12-2024 12:15:00 Wednesday |
568.85 567.6 |
569.3 | 564.4 | 8409 |
| 1146 | -1.3 -0.23 % |
18-12-2024 11:15:00 Wednesday |
570.1 568.8 |
571 | 567 | 3596 |
| 1147 | 1.4 0.25 % |
18-12-2024 10:15:00 Wednesday |
568.35 569.75 |
570.55 | 567.6 | 4475 |
| 1148 | -8.45 -1.46 % |
18-12-2024 09:15:00 Wednesday |
577 568.55 |
578.15 | 568.35 | 20946 |
| 1149 | 1.35 0.24 % |
17-12-2024 15:15:00 Tuesday |
570.65 572 |
572 | 570.1 | 1151 |
| 1150 | -1.4 -0.24 % |
17-12-2024 14:15:00 Tuesday |
572.05 570.65 |
573.15 | 569.85 | 9346 |
| 1151 | -0.3 -0.05 % |
17-12-2024 13:15:00 Tuesday |
572 571.7 |
572.35 | 569.8 | 1562 |
| 1152 | -1.3 -0.23 % |
17-12-2024 12:15:00 Tuesday |
574.25 572.95 |
575.6 | 572.05 | 1908 |
| 1153 | -2.8 -0.49 % |
17-12-2024 11:15:00 Tuesday |
577.1 574.3 |
577.5 | 573.8 | 3681 |
| 1154 | 3.35 0.58 % |
17-12-2024 10:15:00 Tuesday |
573.8 577.15 |
578 | 571.15 | 5371 |
| 1155 | 0.2 0.03 % |
17-12-2024 09:15:00 Tuesday |
573.4 573.6 |
576.6 | 572.55 | 4206 |
| 1156 | -1.3 -0.23 % |
16-12-2024 15:15:00 Monday |
577.45 576.15 |
577.6 | 575.85 | 2113 |
| 1157 | 3.1 0.54 % |
16-12-2024 14:15:00 Monday |
574.35 577.45 |
578.75 | 573.55 | 4726 |
| 1158 | -0.35 -0.06 % |
16-12-2024 13:15:00 Monday |
574.35 574 |
574.8 | 573 | 1822 |
| 1159 | 1.45 0.25 % |
16-12-2024 12:15:00 Monday |
572.55 574 |
574.25 | 572.55 | 947 |
| 1160 | 0.05 0.01 % |
16-12-2024 11:15:00 Monday |
572.65 572.7 |
573.8 | 572 | 1640 |
| 1161 | -0.2 -0.03 % |
16-12-2024 10:15:00 Monday |
573.4 573.2 |
575.55 | 571.85 | 7496 |
| 1162 | -0.85 -0.15 % |
16-12-2024 09:15:00 Monday |
574.95 574.1 |
576.45 | 572.45 | 4623 |
| 1163 | -0.65 -0.11 % |
13-12-2024 15:15:00 Friday |
572.65 572 |
574.7 | 572 | 3614 |
| 1164 | 1.1 0.19 % |
13-12-2024 14:15:00 Friday |
571.2 572.3 |
572.8 | 571 | 7818 |
| 1165 | -0.7 -0.12 % |
13-12-2024 13:15:00 Friday |
571.8 571.1 |
572.15 | 569.65 | 5031 |
| 1166 | 0.5 0.09 % |
13-12-2024 12:15:00 Friday |
570.75 571.25 |
572.5 | 568.55 | 5212 |
| 1167 | 1.55 0.27 % |
13-12-2024 11:15:00 Friday |
569 570.55 |
571.2 | 569 | 5829 |
| 1168 | 1.4 0.25 % |
13-12-2024 10:15:00 Friday |
568.1 569.5 |
570.75 | 564.05 | 19668 |
| 1169 | -3.05 -0.53 % |
13-12-2024 09:15:00 Friday |
571 567.95 |
573.9 | 567.4 | 23279 |
| 1170 | -0.8 -0.14 % |
12-12-2024 15:15:00 Thursday |
571.8 571 |
572.7 | 571 | 19301 |
| 1171 | -0.75 -0.13 % |
12-12-2024 14:15:00 Thursday |
572.85 572.1 |
573.6 | 571.1 | 10947 |
| 1172 | -0.4 -0.07 % |
12-12-2024 13:15:00 Thursday |
572.9 572.5 |
573.9 | 571.85 | 3448 |
| 1173 | -0.1 -0.02 % |
12-12-2024 12:15:00 Thursday |
572.9 572.8 |
575.8 | 572 | 5270 |
| 1174 | -4 -0.69 % |
12-12-2024 11:15:00 Thursday |
577.3 573.3 |
579.35 | 572.65 | 10355 |
| 1175 | 6.45 1.13 % |
12-12-2024 10:15:00 Thursday |
570.8 577.25 |
577.9 | 570.55 | 24812 |
| 1176 | -6.2 -1.07 % |
12-12-2024 09:15:00 Thursday |
577.6 571.4 |
577.6 | 570.1 | 4437 |
| 1177 | -1.05 -0.18 % |
11-12-2024 15:15:00 Wednesday |
578.6 577.55 |
578.8 | 577.25 | 7359 |
| 1178 | 2.3 0.4 % |
11-12-2024 14:15:00 Wednesday |
576.05 578.35 |
579 | 575.5 | 17787 |
| 1179 | -0.95 -0.16 % |
11-12-2024 13:15:00 Wednesday |
576.9 575.95 |
577 | 575.5 | 6503 |
| 1180 | -2.85 -0.49 % |
11-12-2024 12:15:00 Wednesday |
579.35 576.5 |
579.35 | 576.45 | 11319 |
| 1181 | 0.15 0.03 % |
11-12-2024 11:15:00 Wednesday |
578.95 579.1 |
580.35 | 578.15 | 8459 |
| 1182 | 0.15 0.03 % |
11-12-2024 10:15:00 Wednesday |
578.8 578.95 |
581 | 578.3 | 16066 |
| 1183 | 0.3 0.05 % |
11-12-2024 09:15:00 Wednesday |
578 578.3 |
584 | 575.75 | 67197 |
| 1184 | 1.2 0.21 % |
10-12-2024 15:15:00 Tuesday |
573.05 574.25 |
574.25 | 572.55 | 3002 |
| 1185 | 4.5 0.79 % |
10-12-2024 14:15:00 Tuesday |
569 573.5 |
574.3 | 568.7 | 11931 |
| 1186 | 1.25 0.22 % |
10-12-2024 13:15:00 Tuesday |
568.25 569.5 |
569.95 | 567.55 | 1079 |
| 1187 | 0.1 0.02 % |
10-12-2024 12:15:00 Tuesday |
568.35 568.45 |
570.95 | 566.15 | 8202 |
| 1188 | -1.45 -0.25 % |
10-12-2024 11:15:00 Tuesday |
569.8 568.35 |
570.2 | 567.4 | 3047 |
| 1189 | 0 0 % |
10-12-2024 10:15:00 Tuesday |
569.8 569.8 |
571.75 | 569.3 | 20293 |
| 1190 | -4.95 -0.86 % |
10-12-2024 09:15:00 Tuesday |
574.95 570 |
574.95 | 569 | 15395 |
| 1191 | -0.55 -0.1 % |
09-12-2024 15:15:00 Monday |
570.55 570 |
572.4 | 570 | 6984 |
| 1192 | -0.7 -0.12 % |
09-12-2024 14:15:00 Monday |
571.2 570.5 |
572.4 | 570 | 7375 |
| 1193 | -4.25 -0.74 % |
09-12-2024 13:15:00 Monday |
575.25 571 |
576 | 571 | 9397 |
| 1194 | 2.35 0.41 % |
09-12-2024 12:15:00 Monday |
572.6 574.95 |
576.25 | 572.4 | 13233 |
| 1195 | 2.5 0.44 % |
09-12-2024 11:15:00 Monday |
570.45 572.95 |
574 | 569.8 | 14150 |
| 1196 | 4.85 0.86 % |
09-12-2024 10:15:00 Monday |
565.55 570.4 |
572.6 | 565.55 | 16261 |
| 1197 | -4.3 -0.75 % |
09-12-2024 09:15:00 Monday |
569.85 565.55 |
570.75 | 564.65 | 17581 |
| 1198 | 0.55 0.1 % |
06-12-2024 15:15:00 Friday |
565.75 566.3 |
566.3 | 565 | 8207 |
| 1199 | -1.6 -0.28 % |
06-12-2024 14:15:00 Friday |
567.4 565.8 |
567.65 | 564.65 | 13733 |
| 1200 | -1.3 -0.23 % |
06-12-2024 13:15:00 Friday |
568.7 567.4 |
569.1 | 567 | 4503 |
| 1201 | -0.05 -0.01 % |
06-12-2024 12:15:00 Friday |
568.6 568.55 |
569.3 | 567.65 | 6018 |
| 1202 | -0.5 -0.09 % |
06-12-2024 11:15:00 Friday |
569.2 568.7 |
569.5 | 566.45 | 12371 |
| 1203 | -0.7 -0.12 % |
06-12-2024 10:15:00 Friday |
569.8 569.1 |
571.85 | 568.1 | 14652 |
| 1204 | -1.3 -0.23 % |
06-12-2024 09:15:00 Friday |
571.1 569.8 |
573.35 | 568.1 | 16060 |
| 1205 | -1 -0.17 % |
05-12-2024 15:15:00 Thursday |
571.5 570.5 |
572.35 | 570 | 3247 |
| 1206 | -0.35 -0.06 % |
05-12-2024 14:15:00 Thursday |
571.35 571 |
572.5 | 568.95 | 6824 |
| 1207 | 0.3 0.05 % |
05-12-2024 13:15:00 Thursday |
571.9 572.2 |
572.5 | 570.15 | 4236 |
| 1208 | 0.3 0.05 % |
05-12-2024 12:15:00 Thursday |
571.6 571.9 |
573 | 570.5 | 7798 |
| 1209 | 2.9 0.51 % |
05-12-2024 11:15:00 Thursday |
568.25 571.15 |
572.05 | 567.85 | 8927 |
| 1210 | 0.65 0.11 % |
05-12-2024 10:15:00 Thursday |
567.5 568.15 |
571.45 | 566.1 | 16010 |
| 1211 | -1.75 -0.31 % |
05-12-2024 09:15:00 Thursday |
569.65 567.9 |
569.65 | 563.75 | 19533 |
| 1212 | -1.1 -0.19 % |
04-12-2024 15:15:00 Wednesday |
565.2 564.1 |
565.75 | 563.55 | 7040 |
| 1213 | -0.6 -0.11 % |
04-12-2024 14:15:00 Wednesday |
565.8 565.2 |
566.2 | 563.1 | 15146 |
| 1214 | 2.15 0.38 % |
04-12-2024 13:15:00 Wednesday |
564 566.15 |
566.45 | 563.1 | 8232 |
| 1215 | -0.9 -0.16 % |
04-12-2024 12:15:00 Wednesday |
564.9 564 |
568.3 | 563.4 | 15751 |
| 1216 | 0.35 0.06 % |
04-12-2024 11:15:00 Wednesday |
563.9 564.25 |
564.9 | 561.35 | 18583 |
| 1217 | 0.75 0.13 % |
04-12-2024 10:15:00 Wednesday |
562.9 563.65 |
564.25 | 560.55 | 23851 |
| 1218 | -11.05 -1.93 % |
04-12-2024 09:15:00 Wednesday |
573.95 562.9 |
573.95 | 562.85 | 57414 |
| 1219 | -1.55 -0.27 % |
03-12-2024 15:15:00 Tuesday |
566.45 564.9 |
567.8 | 564.75 | 15739 |
| 1220 | -1.85 -0.33 % |
03-12-2024 14:15:00 Tuesday |
568.3 566.45 |
568.9 | 564.4 | 26821 |
| 1221 | 2.8 0.49 % |
03-12-2024 13:15:00 Tuesday |
565.9 568.7 |
571.75 | 565.8 | 45316 |
| 1222 | 0.35 0.06 % |
03-12-2024 12:15:00 Tuesday |
565.55 565.9 |
568.2 | 563 | 40632 |
| 1223 | 15.65 2.85 % |
03-12-2024 11:15:00 Tuesday |
549.75 565.4 |
567.55 | 549.75 | 106866 |
| 1224 | 5.75 1.06 % |
03-12-2024 10:15:00 Tuesday |
544.55 550.3 |
550.3 | 543.8 | 17897 |
| 1225 | 2.9 0.54 % |
03-12-2024 09:15:00 Tuesday |
541.3 544.2 |
546.35 | 539.6 | 45743 |
| 1226 | -1.3 -0.24 % |
02-12-2024 15:15:00 Monday |
539.3 538 |
539.75 | 538 | 19825 |
| 1227 | 1.55 0.29 % |
02-12-2024 14:15:00 Monday |
537.55 539.1 |
539.8 | 536.9 | 15550 |
| 1228 | 1.05 0.2 % |
02-12-2024 13:15:00 Monday |
536 537.05 |
538.8 | 535.8 | 13815 |
| 1229 | -2.1 -0.39 % |
02-12-2024 12:15:00 Monday |
538.75 536.65 |
539.35 | 535.8 | 10855 |
| 1230 | 4.1 0.77 % |
02-12-2024 11:15:00 Monday |
534.65 538.75 |
541 | 532.5 | 26665 |
| 1231 | -1.2 -0.22 % |
02-12-2024 10:15:00 Monday |
535.5 534.3 |
538.5 | 534 | 16398 |
| 1232 | 0.2 0.04 % |
02-12-2024 09:15:00 Monday |
534.55 534.75 |
538.9 | 529.95 | 58691 |
| 1233 | 1.8 0.34 % |
29-11-2024 15:15:00 Friday |
531.2 533 |
534.05 | 529.45 | 20351 |
| 1234 | 3.2 0.61 % |
29-11-2024 14:15:00 Friday |
528.25 531.45 |
536.05 | 528.25 | 44653 |
| 1235 | 2.3 0.44 % |
29-11-2024 13:15:00 Friday |
526.55 528.85 |
529.6 | 526.25 | 16581 |
| 1236 | 0.6 0.11 % |
29-11-2024 12:15:00 Friday |
525.6 526.2 |
530 | 525.25 | 20439 |
| 1237 | 2.65 0.51 % |
29-11-2024 11:15:00 Friday |
522.95 525.6 |
525.95 | 522.95 | 9192 |
| 1238 | -1.55 -0.3 % |
29-11-2024 10:15:00 Friday |
524.75 523.2 |
527 | 523.1 | 19369 |
| 1239 | 9.7 1.88 % |
29-11-2024 09:15:00 Friday |
515 524.7 |
527.6 | 513 | 70182 |
| 1240 | -0.15 -0.03 % |
28-11-2024 15:15:00 Thursday |
513.15 513 |
513.95 | 511.75 | 14814 |
| 1241 | -0.7 -0.14 % |
28-11-2024 14:15:00 Thursday |
514.2 513.5 |
516.25 | 512.25 | 26204 |
| 1242 | 0.25 0.05 % |
28-11-2024 13:15:00 Thursday |
514.35 514.6 |
517.5 | 513.25 | 19169 |
| 1243 | -4.65 -0.9 % |
28-11-2024 12:15:00 Thursday |
519.35 514.7 |
520 | 514.35 | 22026 |
| 1244 | 3.05 0.59 % |
28-11-2024 11:15:00 Thursday |
516.3 519.35 |
522.75 | 515.2 | 40782 |
| 1245 | -3.5 -0.67 % |
28-11-2024 10:15:00 Thursday |
519.6 516.1 |
520.35 | 513 | 32926 |
| 1246 | 4.55 0.88 % |
28-11-2024 09:15:00 Thursday |
515.45 520 |
520.5 | 510.8 | 96087 |
| 1247 | 2.1 0.41 % |
27-11-2024 15:15:00 Wednesday |
514.35 516.45 |
516.5 | 513.8 | 30364 |
| 1248 | -2.6 -0.5 % |
27-11-2024 14:15:00 Wednesday |
517.55 514.95 |
521.35 | 513.4 | 39651 |
| 1249 | -3.35 -0.64 % |
27-11-2024 13:15:00 Wednesday |
520.9 517.55 |
523.55 | 514.4 | 87437 |
| 1250 | 16.45 3.26 % |
27-11-2024 12:15:00 Wednesday |
504.45 520.9 |
520.9 | 504.45 | 81784 |
| 1251 | 3.05 0.61 % |
27-11-2024 11:15:00 Wednesday |
501.55 504.6 |
510.5 | 499 | 55675 |
| 1252 | 2.35 0.47 % |
27-11-2024 10:15:00 Wednesday |
499 501.35 |
502.95 | 497.5 | 23056 |
| 1253 | 3.5 0.71 % |
27-11-2024 09:15:00 Wednesday |
495.6 499.1 |
499.1 | 490 | 31857 |
| 1254 | 0.5 0.1 % |
26-11-2024 15:15:00 Tuesday |
493.15 493.65 |
494.95 | 491.05 | 14737 |
| 1255 | -2 -0.4 % |
26-11-2024 14:15:00 Tuesday |
495.05 493.05 |
496.8 | 492.7 | 21015 |
| 1256 | -4.25 -0.85 % |
26-11-2024 13:15:00 Tuesday |
500 495.75 |
500.95 | 494.8 | 19794 |
| 1257 | -0.45 -0.09 % |
26-11-2024 12:15:00 Tuesday |
500.3 499.85 |
501.7 | 499.15 | 10396 |
| 1258 | -0.55 -0.11 % |
26-11-2024 11:15:00 Tuesday |
500.95 500.4 |
501.5 | 498.6 | 9829 |
| 1259 | 2.05 0.41 % |
26-11-2024 10:15:00 Tuesday |
499.45 501.5 |
503.25 | 494.35 | 42963 |
| 1260 | -9.95 -1.95 % |
26-11-2024 09:15:00 Tuesday |
509.75 499.8 |
509.75 | 495.9 | 65673 |
| 1261 | 1.75 0.35 % |
25-11-2024 15:15:00 Monday |
504.5 506.25 |
506.4 | 502.95 | 9665 |
| 1262 | -3.25 -0.64 % |
25-11-2024 14:15:00 Monday |
507.35 504.1 |
509 | 503.55 | 21997 |
| 1263 | 1.3 0.26 % |
25-11-2024 13:15:00 Monday |
506 507.3 |
508.25 | 504.1 | 21094 |
| 1264 | -4.25 -0.83 % |
25-11-2024 12:15:00 Monday |
510 505.75 |
512.8 | 505.25 | 41498 |
| 1265 | 0.6 0.12 % |
25-11-2024 11:15:00 Monday |
510 510.6 |
511 | 506.5 | 27361 |
| 1266 | 2.45 0.48 % |
25-11-2024 10:15:00 Monday |
507.55 510 |
514.3 | 507.55 | 30109 |
| 1267 | -5.45 -1.06 % |
25-11-2024 09:15:00 Monday |
513 507.55 |
513.9 | 503.5 | 71507 |
| 1268 | 2.35 0.47 % |
22-11-2024 15:15:00 Friday |
500.05 502.4 |
502.4 | 498.85 | 42705 |
| 1269 | -0.85 -0.17 % |
22-11-2024 14:15:00 Friday |
501 500.15 |
501.9 | 497.95 | 22973 |
| 1270 | -2.85 -0.57 % |
22-11-2024 13:15:00 Friday |
503.4 500.55 |
503.8 | 499.7 | 33828 |
| 1271 | -5.8 -1.14 % |
22-11-2024 12:15:00 Friday |
509.6 503.8 |
509.6 | 503.4 | 52348 |
| 1272 | 2 0.39 % |
22-11-2024 11:15:00 Friday |
507.35 509.35 |
514.6 | 505.7 | 99394 |
| 1273 | 12.15 2.46 % |
22-11-2024 10:15:00 Friday |
494.85 507 |
507.6 | 494.8 | 86561 |
| 1274 | 19.6 4.13 % |
22-11-2024 09:15:00 Friday |
475.05 494.65 |
498.95 | 475.05 | 168493 |
| 1275 | -4.85 -1 % |
21-11-2024 15:15:00 Thursday |
485.4 480.55 |
486 | 477.3 | 40353 |
| 1276 | -9.05 -1.83 % |
21-11-2024 14:15:00 Thursday |
494.65 485.6 |
499.6 | 484.25 | 106586 |
| 1277 | -0.2 -0.04 % |
21-11-2024 13:15:00 Thursday |
495 494.8 |
500 | 491.4 | 98603 |
| 1278 | 5.3 1.08 % |
21-11-2024 12:15:00 Thursday |
488.9 494.2 |
497.75 | 486.6 | 89713 |
| 1279 | 2.65 0.55 % |
21-11-2024 11:15:00 Thursday |
486.2 488.85 |
495.9 | 485.7 | 132522 |
| 1280 | 14.3 3.03 % |
21-11-2024 10:15:00 Thursday |
471.95 486.25 |
491.05 | 469.7 | 286456 |
| 1281 | -22.65 -4.58 % |
21-11-2024 09:15:00 Thursday |
494.65 472 |
494.65 | 452.9 | 669341 |
| 1282 | 4.5 0.82 % |
19-11-2024 15:15:00 Tuesday |
547.5 552 |
552 | 547.5 | 12970 |
| 1283 | -5.8 -1.05 % |
19-11-2024 14:15:00 Tuesday |
553 547.2 |
554.75 | 547.05 | 8317 |
| 1284 | 0.1 0.02 % |
19-11-2024 13:15:00 Tuesday |
552.9 553 |
556 | 552.3 | 3069 |
| 1285 | -1.3 -0.23 % |
19-11-2024 12:15:00 Tuesday |
554.65 553.35 |
556.1 | 553 | 19348 |
| 1286 | -3.25 -0.58 % |
19-11-2024 11:15:00 Tuesday |
557.25 554 |
557.6 | 553.85 | 17201 |
| 1287 | -0.75 -0.13 % |
19-11-2024 10:15:00 Tuesday |
557.85 557.1 |
560 | 556.5 | 3015 |
| 1288 | 7.9 1.44 % |
19-11-2024 09:15:00 Tuesday |
550.05 557.95 |
558.7 | 550.05 | 4788 |
| 1289 | 0.45 0.08 % |
18-11-2024 15:15:00 Monday |
549.9 550.35 |
551.15 | 549 | 4057 |
| 1290 | 0.3 0.05 % |
18-11-2024 14:15:00 Monday |
549.8 550.1 |
552 | 547.55 | 4927 |
| 1291 | 0.55 0.1 % |
18-11-2024 13:15:00 Monday |
549.8 550.35 |
552.6 | 548.6 | 4242 |
| 1292 | -2.05 -0.37 % |
18-11-2024 12:15:00 Monday |
551.7 549.65 |
554.4 | 549.3 | 8491 |
| 1293 | 3.65 0.67 % |
18-11-2024 11:15:00 Monday |
547.35 551 |
551.55 | 547.05 | 5813 |
| 1294 | -0.7 -0.13 % |
18-11-2024 10:15:00 Monday |
548.2 547.5 |
549.3 | 546.2 | 12327 |
| 1295 | 8.8 1.63 % |
18-11-2024 09:15:00 Monday |
539.15 547.95 |
548.15 | 538 | 16324 |
| 1296 | 1.1 0.2 % |
14-11-2024 15:15:00 Thursday |
544.7 545.8 |
546.3 | 544 | 3311 |
| 1297 | 1.5 0.28 % |
14-11-2024 14:15:00 Thursday |
543.2 544.7 |
545.25 | 541.7 | 5395 |
| 1298 | -1.25 -0.23 % |
14-11-2024 13:15:00 Thursday |
544.45 543.2 |
545.15 | 542.5 | 2778 |
| 1299 | 1 0.18 % |
14-11-2024 12:15:00 Thursday |
543.5 544.5 |
545.2 | 541.8 | 8175 |
| 1300 | -2.05 -0.38 % |
14-11-2024 11:15:00 Thursday |
545.65 543.6 |
546.35 | 542 | 6431 |
| 1301 | -5.15 -0.94 % |
14-11-2024 10:15:00 Thursday |
550.4 545.25 |
552.25 | 545.2 | 6324 |
| 1302 | 4.9 0.9 % |
14-11-2024 09:15:00 Thursday |
545 549.9 |
550.9 | 540.55 | 24511 |
| 1303 | -0.3 -0.05 % |
13-11-2024 15:15:00 Wednesday |
546.2 545.9 |
546.75 | 544.65 | 4989 |
| 1304 | -1 -0.18 % |
13-11-2024 14:15:00 Wednesday |
546.5 545.5 |
546.75 | 541.15 | 20202 |
| 1305 | 1.05 0.19 % |
13-11-2024 13:15:00 Wednesday |
545.8 546.85 |
548.25 | 543.7 | 8185 |
| 1306 | -1.1 -0.2 % |
13-11-2024 12:15:00 Wednesday |
546.95 545.85 |
548.45 | 544.1 | 8997 |
| 1307 | -1.35 -0.25 % |
13-11-2024 11:15:00 Wednesday |
548.3 546.95 |
548.9 | 546.55 | 5659 |
| 1308 | -1 -0.18 % |
13-11-2024 10:15:00 Wednesday |
549.05 548.05 |
552.25 | 547.55 | 13636 |
| 1309 | -0.4 -0.07 % |
13-11-2024 09:15:00 Wednesday |
550.05 549.65 |
558.05 | 548.65 | 35205 |
| 1310 | -1.85 -0.33 % |
12-11-2024 15:15:00 Tuesday |
556.85 555 |
557.15 | 555 | 4013 |
| 1311 | -1.2 -0.22 % |
12-11-2024 14:15:00 Tuesday |
557.7 556.5 |
559.8 | 556.45 | 6954 |
| 1312 | -1.4 -0.25 % |
12-11-2024 13:15:00 Tuesday |
559.5 558.1 |
559.95 | 556.2 | 5929 |
| 1313 | -0.85 -0.15 % |
12-11-2024 12:15:00 Tuesday |
560.65 559.8 |
561.4 | 558.6 | 3703 |
| 1314 | -0.65 -0.12 % |
12-11-2024 11:15:00 Tuesday |
561.2 560.55 |
563.4 | 560.55 | 4388 |
| 1315 | -0.2 -0.04 % |
12-11-2024 10:15:00 Tuesday |
561.3 561.1 |
565.3 | 560.8 | 7349 |
| 1316 | 1.3 0.23 % |
12-11-2024 09:15:00 Tuesday |
560.05 561.35 |
564.6 | 557.5 | 13595 |
| 1317 | -0.3 -0.05 % |
11-11-2024 15:15:00 Monday |
560.5 560.2 |
561.8 | 560.05 | 809 |
| 1318 | 2.55 0.46 % |
11-11-2024 14:15:00 Monday |
558.6 561.15 |
562.35 | 558.6 | 1740 |
| 1319 | -3 -0.53 % |
11-11-2024 13:15:00 Monday |
562.4 559.4 |
562.55 | 559.4 | 3444 |
| 1320 | -2.3 -0.41 % |
11-11-2024 12:15:00 Monday |
564.7 562.4 |
564.7 | 562.3 | 921 |
| 1321 | -2.5 -0.44 % |
11-11-2024 11:15:00 Monday |
566.9 564.4 |
567.7 | 563.3 | 1570 |
| 1322 | 5.25 0.94 % |
11-11-2024 10:15:00 Monday |
560.75 566 |
566 | 560.15 | 4710 |
| 1323 | -8.3 -1.46 % |
11-11-2024 09:15:00 Monday |
569.2 560.9 |
569.2 | 559.75 | 6819 |
| 1324 | -1 -0.18 % |
08-11-2024 15:15:00 Friday |
565.65 564.65 |
566.15 | 563 | 2160 |
| 1325 | 2.15 0.38 % |
08-11-2024 14:15:00 Friday |
563.5 565.65 |
567 | 563.1 | 2100 |
| 1326 | -0.9 -0.16 % |
08-11-2024 13:15:00 Friday |
564.9 564 |
565.8 | 563.1 | 5770 |
| 1327 | -1.25 -0.22 % |
08-11-2024 12:15:00 Friday |
566.5 565.25 |
566.5 | 563.2 | 12218 |
| 1328 | -1.8 -0.32 % |
08-11-2024 11:15:00 Friday |
567.3 565.5 |
567.3 | 561.7 | 4156 |
| 1329 | -2.3 -0.4 % |
08-11-2024 10:15:00 Friday |
568.75 566.45 |
571.4 | 566.05 | 3032 |
| 1330 | -7.85 -1.36 % |
08-11-2024 09:15:00 Friday |
578 570.15 |
578 | 565.7 | 5341 |
| 1331 | -0.7 -0.12 % |
07-11-2024 15:15:00 Thursday |
571 570.3 |
571.3 | 569.1 | 7458 |
| 1332 | -1.95 -0.34 % |
07-11-2024 14:15:00 Thursday |
572.65 570.7 |
572.65 | 570 | 9816 |
| 1333 | 0.05 0.01 % |
07-11-2024 13:15:00 Thursday |
572.65 572.7 |
572.75 | 570.9 | 3230 |
| 1334 | 1.3 0.23 % |
07-11-2024 12:15:00 Thursday |
571.4 572.7 |
573.9 | 570.65 | 6849 |
| 1335 | -1.05 -0.18 % |
07-11-2024 11:15:00 Thursday |
573.05 572 |
573.65 | 571.4 | 4841 |
| 1336 | -1.9 -0.33 % |
07-11-2024 10:15:00 Thursday |
574.85 572.95 |
576.2 | 572 | 6988 |
| 1337 | -8.45 -1.45 % |
07-11-2024 09:15:00 Thursday |
583.5 575.05 |
585 | 574.4 | 22255 |
| 1338 | 0.25 0.04 % |
06-11-2024 15:15:00 Wednesday |
582.75 583 |
583.25 | 580.4 | 3498 |
| 1339 | 0.55 0.09 % |
06-11-2024 14:15:00 Wednesday |
582.45 583 |
585 | 581.9 | 21152 |
| 1340 | -0.45 -0.08 % |
06-11-2024 13:15:00 Wednesday |
582.8 582.35 |
583 | 581 | 6261 |
| 1341 | 2.45 0.42 % |
06-11-2024 12:15:00 Wednesday |
580.15 582.6 |
582.8 | 578.95 | 6321 |
| 1342 | 1.8 0.31 % |
06-11-2024 11:15:00 Wednesday |
578.2 580 |
581 | 577.25 | 5694 |
| 1343 | -1 -0.17 % |
06-11-2024 10:15:00 Wednesday |
579 578 |
580 | 574.85 | 12196 |
| 1344 | 3.6 0.63 % |
06-11-2024 09:15:00 Wednesday |
574.85 578.45 |
579.95 | 572.4 | 16689 |
| 1345 | 3.15 0.55 % |
05-11-2024 15:15:00 Tuesday |
571.7 574.85 |
574.85 | 571.5 | 891 |
| 1346 | 0.1 0.02 % |
05-11-2024 14:15:00 Tuesday |
571.85 571.95 |
572.75 | 571.2 | 2779 |
| 1347 | 5.05 0.89 % |
05-11-2024 13:15:00 Tuesday |
566.8 571.85 |
572.35 | 566 | 3531 |
| 1348 | -0.1 -0.02 % |
05-11-2024 12:15:00 Tuesday |
567.5 567.4 |
568.7 | 566.45 | 1534 |
| 1349 | -2.7 -0.47 % |
05-11-2024 11:15:00 Tuesday |
569.5 566.8 |
570 | 565.2 | 2566 |
| 1350 | -0.95 -0.17 % |
05-11-2024 10:15:00 Tuesday |
570.45 569.5 |
572.5 | 569.1 | 2602 |
| 1351 | 1.05 0.18 % |
05-11-2024 09:15:00 Tuesday |
570.05 571.1 |
575 | 568 | 6306 |
| 1352 | -2.2 -0.39 % |
04-11-2024 15:15:00 Monday |
571.2 569 |
571.95 | 569 | 2392 |
| 1353 | 0.85 0.15 % |
04-11-2024 14:15:00 Monday |
570.6 571.45 |
572.15 | 569.7 | 6324 |
| 1354 | 1.05 0.18 % |
04-11-2024 13:15:00 Monday |
569.55 570.6 |
571.5 | 567.25 | 4312 |
| 1355 | 0.5 0.09 % |
04-11-2024 12:15:00 Monday |
569.05 569.55 |
570.1 | 567 | 5555 |
| 1356 | 0.7 0.12 % |
04-11-2024 11:15:00 Monday |
568.15 568.85 |
571.7 | 566.3 | 7294 |
| 1357 | -3.25 -0.57 % |
04-11-2024 10:15:00 Monday |
571.5 568.25 |
571.5 | 566 | 8344 |
| 1358 | -10.4 -1.79 % |
04-11-2024 09:15:00 Monday |
582 571.6 |
582 | 569.55 | 24845 |
| 1359 | -3.15 -0.54 % |
01-11-2024 18:00:00 Friday |
584.05 580.9 |
585.8 | 580.9 | 12640 |
| 1360 | -0.05 -0.01 % |
31-10-2024 15:15:00 Thursday |
581.5 581.45 |
581.8 | 579.25 | 1473 |
| 1361 | 1.4 0.24 % |
31-10-2024 14:15:00 Thursday |
580.2 581.6 |
581.7 | 577.95 | 2909 |
| 1362 | -0.75 -0.13 % |
31-10-2024 13:15:00 Thursday |
580.65 579.9 |
581.1 | 579.7 | 1719 |
| 1363 | -2.95 -0.5 % |
31-10-2024 12:15:00 Thursday |
584.2 581.25 |
585.3 | 578.8 | 5046 |
| 1364 | 0.6 0.1 % |
31-10-2024 11:15:00 Thursday |
583.95 584.55 |
586.55 | 581 | 4928 |
| 1365 | 4.6 0.79 % |
31-10-2024 10:15:00 Thursday |
579.8 584.4 |
586.1 | 579.5 | 6519 |
| 1366 | -2.95 -0.51 % |
31-10-2024 09:15:00 Thursday |
582.6 579.65 |
582.6 | 574.2 | 5681 |
| 1367 | 0.05 0.01 % |
30-10-2024 15:15:00 Wednesday |
579.4 579.45 |
580.4 | 578.55 | 1553 |
| 1368 | 1.6 0.28 % |
30-10-2024 14:15:00 Wednesday |
578.4 580 |
581.25 | 578.4 | 2667 |
| 1369 | -2.75 -0.47 % |
30-10-2024 13:15:00 Wednesday |
581.35 578.6 |
581.35 | 578.55 | 2758 |
| 1370 | -1.45 -0.25 % |
30-10-2024 12:15:00 Wednesday |
582.95 581.5 |
583.8 | 581.5 | 1923 |
| 1371 | -1.8 -0.31 % |
30-10-2024 11:15:00 Wednesday |
584.15 582.35 |
585 | 582.15 | 3599 |
| 1372 | 4.35 0.75 % |
30-10-2024 10:15:00 Wednesday |
579.8 584.15 |
585.7 | 579.45 | 7423 |
| 1373 | 4.45 0.77 % |
30-10-2024 09:15:00 Wednesday |
575 579.45 |
579.8 | 570.2 | 8506 |
| 1374 | -0.3 -0.05 % |
29-10-2024 15:15:00 Tuesday |
575.7 575.4 |
575.7 | 574.2 | 7382 |
| 1375 | 1.15 0.2 % |
29-10-2024 14:15:00 Tuesday |
574.5 575.65 |
575.8 | 573.35 | 9821 |
| 1376 | -0.9 -0.16 % |
29-10-2024 13:15:00 Tuesday |
575.4 574.5 |
575.55 | 571 | 7401 |
| 1377 | -0.55 -0.1 % |
29-10-2024 12:15:00 Tuesday |
575.55 575 |
575.75 | 574.1 | 10290 |
| 1378 | 3.95 0.69 % |
29-10-2024 11:15:00 Tuesday |
571.6 575.55 |
576.15 | 571.55 | 10856 |
| 1379 | 0.5 0.09 % |
29-10-2024 10:15:00 Tuesday |
571 571.5 |
572.05 | 569.05 | 8332 |
| 1380 | 0.45 0.08 % |
29-10-2024 09:15:00 Tuesday |
569.9 570.35 |
573.45 | 566.7 | 19371 |
| 1381 | -0.75 -0.13 % |
28-10-2024 15:15:00 Monday |
570.85 570.1 |
571 | 568.2 | 9064 |
| 1382 | -6.1 -1.06 % |
28-10-2024 14:15:00 Monday |
576.45 570.35 |
576.8 | 566.9 | 24968 |
| 1383 | -0.05 -0.01 % |
28-10-2024 13:15:00 Monday |
577.75 577.7 |
582.2 | 572.65 | 66183 |
| 1384 | 16.9 3.02 % |
28-10-2024 12:15:00 Monday |
560.35 577.25 |
578.2 | 558.2 | 115911 |
| 1385 | 1.5 0.27 % |
28-10-2024 11:15:00 Monday |
559.2 560.7 |
561 | 558.45 | 13604 |
| 1386 | 3.5 0.63 % |
28-10-2024 10:15:00 Monday |
554.85 558.35 |
558.55 | 554.15 | 7105 |
| 1387 | 3.95 0.72 % |
28-10-2024 09:15:00 Monday |
550.8 554.75 |
556.4 | 546.8 | 24676 |
| 1388 | 1.45 0.26 % |
25-10-2024 15:15:00 Friday |
552.35 553.8 |
554.7 | 552.35 | 2261 |
| 1389 | 2.4 0.44 % |
25-10-2024 14:15:00 Friday |
549.4 551.8 |
552.45 | 548.4 | 5550 |
| 1390 | -3.95 -0.71 % |
25-10-2024 13:15:00 Friday |
553.3 549.35 |
553.3 | 548.8 | 3717 |
| 1391 | 0.95 0.17 % |
25-10-2024 12:15:00 Friday |
552.35 553.3 |
553.85 | 550.8 | 5319 |
| 1392 | 0.8 0.14 % |
25-10-2024 11:15:00 Friday |
551.85 552.65 |
554.55 | 550 | 6375 |
| 1393 | 3.1 0.57 % |
25-10-2024 10:15:00 Friday |
547.2 550.3 |
552.6 | 545 | 10081 |
| 1394 | -11.6 -2.08 % |
25-10-2024 09:15:00 Friday |
558.65 547.05 |
561.4 | 547 | 5376 |
| 1395 | 0.2 0.04 % |
24-10-2024 15:15:00 Thursday |
559.1 559.3 |
559.3 | 557.45 | 3008 |
| 1396 | 3.65 0.66 % |
24-10-2024 14:15:00 Thursday |
556 559.65 |
560.55 | 555.85 | 5198 |
| 1397 | -1.05 -0.19 % |
24-10-2024 13:15:00 Thursday |
556.6 555.55 |
558.8 | 554.55 | 5010 |
| 1398 | 0.6 0.11 % |
24-10-2024 12:15:00 Thursday |
556.5 557.1 |
558.1 | 556 | 1379 |
| 1399 | -2.55 -0.46 % |
24-10-2024 11:15:00 Thursday |
559.3 556.75 |
559.55 | 556.5 | 1220 |
| 1400 | -3.75 -0.67 % |
24-10-2024 10:15:00 Thursday |
562.3 558.55 |
562.6 | 558.55 | 2349 |
| 1401 | 6.25 1.12 % |
24-10-2024 09:15:00 Thursday |
556.05 562.3 |
562.6 | 553.9 | 6023 |
| 1402 | -1.3 -0.23 % |
23-10-2024 15:15:00 Wednesday |
556.75 555.45 |
556.75 | 552.5 | 5930 |
| 1403 | -1.6 -0.29 % |
23-10-2024 14:15:00 Wednesday |
558.35 556.75 |
558.5 | 555.15 | 6852 |
| 1404 | 1.5 0.27 % |
23-10-2024 13:15:00 Wednesday |
556.5 558 |
559.95 | 556.5 | 2757 |
| 1405 | 1 0.18 % |
23-10-2024 12:15:00 Wednesday |
557 558 |
559.6 | 556.35 | 2423 |
| 1406 | -4.7 -0.84 % |
23-10-2024 11:15:00 Wednesday |
561.75 557.05 |
563.75 | 557.05 | 20683 |
| 1407 | -0.55 -0.1 % |
23-10-2024 10:15:00 Wednesday |
561.4 560.85 |
562.65 | 559.55 | 4145 |
| 1408 | 0.15 0.03 % |
23-10-2024 09:15:00 Wednesday |
560.7 560.85 |
564.9 | 554.6 | 9674 |
| 1409 | 4.9 0.88 % |
22-10-2024 15:15:00 Tuesday |
556.65 561.55 |
561.8 | 556.1 | 7635 |
| 1410 | -10.5 -1.85 % |
22-10-2024 14:15:00 Tuesday |
567 556.5 |
567.15 | 555.85 | 46872 |
| 1411 | 1.9 0.34 % |
22-10-2024 13:15:00 Tuesday |
565.1 567 |
567 | 562.7 | 11038 |
| 1412 | 1.35 0.24 % |
22-10-2024 12:15:00 Tuesday |
564 565.35 |
565.85 | 562.25 | 20452 |
| 1413 | -0.9 -0.16 % |
22-10-2024 11:15:00 Tuesday |
565.15 564.25 |
567 | 561.2 | 10528 |
| 1414 | 0.05 0.01 % |
22-10-2024 10:15:00 Tuesday |
565.9 565.95 |
566.85 | 561.6 | 22311 |
| 1415 | -3.9 -0.68 % |
22-10-2024 09:15:00 Tuesday |
569.8 565.9 |
583 | 565.85 | 49527 |
| 1416 | -2.15 -0.38 % |
21-10-2024 15:15:00 Monday |
572.85 570.7 |
572.85 | 570.65 | 2008 |
| 1417 | 1.8 0.32 % |
21-10-2024 14:15:00 Monday |
570 571.8 |
575.3 | 569 | 7154 |
| 1418 | -2.7 -0.47 % |
21-10-2024 13:15:00 Monday |
573.7 571 |
575.55 | 570.95 | 4394 |
| 1419 | 4.3 0.76 % |
21-10-2024 12:15:00 Monday |
568.6 572.9 |
574 | 566.8 | 7444 |
| 1420 | -3.9 -0.68 % |
21-10-2024 11:15:00 Monday |
572.4 568.5 |
572.85 | 568.5 | 4121 |
| 1421 | -3.65 -0.63 % |
21-10-2024 10:15:00 Monday |
576.05 572.4 |
576.7 | 570.5 | 10033 |
| 1422 | -3.3 -0.57 % |
21-10-2024 09:15:00 Monday |
580 576.7 |
580 | 569.45 | 9713 |
| 1423 | -1.3 -0.23 % |
18-10-2024 15:15:00 Friday |
572.7 571.4 |
573.2 | 570.05 | 5551 |
| 1424 | 2.1 0.37 % |
18-10-2024 14:15:00 Friday |
570.95 573.05 |
577.55 | 570.55 | 17882 |
| 1425 | 1.2 0.21 % |
18-10-2024 13:15:00 Friday |
569.75 570.95 |
571.5 | 569.45 | 9647 |
| 1426 | 1.95 0.34 % |
18-10-2024 12:15:00 Friday |
567.45 569.4 |
570.75 | 567 | 6400 |
| 1427 | -0.7 -0.12 % |
18-10-2024 11:15:00 Friday |
567.65 566.95 |
569.9 | 565.45 | 8638 |
| 1428 | 4.6 0.82 % |
18-10-2024 10:15:00 Friday |
563.05 567.65 |
570.55 | 562.6 | 15521 |
| 1429 | -8.75 -1.53 % |
18-10-2024 09:15:00 Friday |
572 563.25 |
572 | 559 | 44766 |
| 1430 | -1.05 -0.18 % |
17-10-2024 15:15:00 Thursday |
572.75 571.7 |
573.35 | 570 | 15224 |
| 1431 | -0.35 -0.06 % |
17-10-2024 14:15:00 Thursday |
572.75 572.4 |
574.75 | 572.1 | 12321 |
| 1432 | -3.1 -0.54 % |
17-10-2024 13:15:00 Thursday |
575.4 572.3 |
576.5 | 571.7 | 14312 |
| 1433 | -2.5 -0.43 % |
17-10-2024 12:15:00 Thursday |
577.9 575.4 |
580.2 | 575.05 | 11219 |
| 1434 | -2.55 -0.44 % |
17-10-2024 11:15:00 Thursday |
580.5 577.95 |
581.55 | 577.3 | 10252 |
| 1435 | -3 -0.51 % |
17-10-2024 10:15:00 Thursday |
583.5 580.5 |
584.75 | 580.5 | 7319 |
| 1436 | -6.3 -1.07 % |
17-10-2024 09:15:00 Thursday |
589.95 583.65 |
595.25 | 582 | 39785 |
| 1437 | 0.45 0.08 % |
16-10-2024 15:15:00 Wednesday |
589.05 589.5 |
590.7 | 587.75 | 2027 |
| 1438 | 3.35 0.57 % |
16-10-2024 14:15:00 Wednesday |
587.25 590.6 |
594.7 | 586.45 | 9060 |
| 1439 | 0.75 0.13 % |
16-10-2024 13:15:00 Wednesday |
586.9 587.65 |
587.65 | 585.15 | 5759 |
| 1440 | 6.2 1.07 % |
16-10-2024 12:15:00 Wednesday |
580.5 586.7 |
587.8 | 580.5 | 6946 |
| 1441 | -0.25 -0.04 % |
16-10-2024 11:15:00 Wednesday |
580 579.75 |
580.6 | 577.45 | 2767 |
| 1442 | 0.15 0.03 % |
16-10-2024 10:15:00 Wednesday |
581 581.15 |
584.1 | 576.4 | 20257 |
| 1443 | -8.95 -1.52 % |
16-10-2024 09:15:00 Wednesday |
590.35 581.4 |
591.35 | 581 | 43671 |
| 1444 | -0.55 -0.09 % |
15-10-2024 15:15:00 Tuesday |
590.55 590 |
591.7 | 590 | 1342 |
| 1445 | 3.15 0.54 % |
15-10-2024 14:15:00 Tuesday |
587.5 590.65 |
591.5 | 586.45 | 4139 |
| 1446 | -0.8 -0.14 % |
15-10-2024 13:15:00 Tuesday |
587.8 587 |
589.8 | 587 | 4363 |
| 1447 | -0.45 -0.08 % |
15-10-2024 12:15:00 Tuesday |
588.25 587.8 |
589.85 | 587.2 | 3623 |
| 1448 | -1.65 -0.28 % |
15-10-2024 11:15:00 Tuesday |
589.85 588.2 |
590.9 | 587.6 | 2870 |
| 1449 | 1.15 0.2 % |
15-10-2024 10:15:00 Tuesday |
589.5 590.65 |
591.75 | 589.15 | 4327 |
| 1450 | 0.7 0.12 % |
15-10-2024 09:15:00 Tuesday |
589.4 590.1 |
597 | 589.4 | 9082 |
| 1451 | -0.15 -0.03 % |
14-10-2024 15:15:00 Monday |
588.9 588.75 |
588.95 | 588 | 4886 |
| 1452 | 0.25 0.04 % |
14-10-2024 14:15:00 Monday |
588.75 589 |
589 | 588.1 | 6587 |
| 1453 | 1.9 0.32 % |
14-10-2024 13:15:00 Monday |
586.9 588.8 |
588.85 | 586.35 | 6452 |
| 1454 | -1.8 -0.31 % |
14-10-2024 12:15:00 Monday |
588.3 586.5 |
588.75 | 586.2 | 5538 |
| 1455 | 1.25 0.21 % |
14-10-2024 11:15:00 Monday |
586.8 588.05 |
590.4 | 586.3 | 12810 |
| 1456 | -1.35 -0.23 % |
14-10-2024 10:15:00 Monday |
587.55 586.2 |
587.7 | 585.4 | 7077 |
| 1457 | -2.25 -0.38 % |
14-10-2024 09:15:00 Monday |
589.95 587.7 |
589.95 | 583.75 | 23830 |
| 1458 | -0.8 -0.14 % |
11-10-2024 15:15:00 Friday |
585.1 584.3 |
588 | 583.6 | 14509 |
| 1459 | 1.3 0.22 % |
11-10-2024 14:15:00 Friday |
583.7 585 |
587.75 | 583.7 | 26506 |
| 1460 | -1.5 -0.26 % |
11-10-2024 13:15:00 Friday |
585.35 583.85 |
585.5 | 583.5 | 36018 |
| 1461 | -1.4 -0.24 % |
11-10-2024 12:15:00 Friday |
586.6 585.2 |
587.35 | 584.45 | 8934 |
| 1462 | -1.25 -0.21 % |
11-10-2024 11:15:00 Friday |
587.45 586.2 |
587.5 | 583.5 | 9139 |
| 1463 | -4.5 -0.76 % |
11-10-2024 10:15:00 Friday |
591.95 587.45 |
592.55 | 586 | 8318 |
| 1464 | 2 0.34 % |
11-10-2024 09:15:00 Friday |
589.95 591.95 |
592.9 | 586 | 29814 |
| 1465 | 2.4 0.41 % |
10-10-2024 15:15:00 Thursday |
585.05 587.45 |
587.75 | 584.6 | 17697 |
| 1466 | -0.45 -0.08 % |
10-10-2024 14:15:00 Thursday |
584.8 584.35 |
587 | 582.2 | 24488 |
| 1467 | -1.5 -0.26 % |
10-10-2024 13:15:00 Thursday |
585.75 584.25 |
587.5 | 583.8 | 15499 |
| 1468 | -3.2 -0.54 % |
10-10-2024 12:15:00 Thursday |
588.85 585.65 |
589.4 | 584.65 | 18815 |
| 1469 | -10.8 -1.8 % |
10-10-2024 11:15:00 Thursday |
598.9 588.1 |
599.85 | 588 | 27100 |
| 1470 | -12.1 -1.98 % |
10-10-2024 10:15:00 Thursday |
611 598.9 |
611.45 | 598.45 | 4953 |
| 1471 | 0.95 0.16 % |
10-10-2024 09:15:00 Thursday |
610.05 611 |
611.65 | 606.15 | 5018 |
| 1472 | -0.4 -0.07 % |
09-10-2024 15:15:00 Wednesday |
607.4 607 |
609.3 | 607 | 2513 |
| 1473 | -4.35 -0.71 % |
09-10-2024 14:15:00 Wednesday |
612.4 608.05 |
613.55 | 605.95 | 6262 |
| 1474 | -4 -0.65 % |
09-10-2024 13:15:00 Wednesday |
616.15 612.15 |
616.15 | 611.85 | 13668 |
| 1475 | -0.8 -0.13 % |
09-10-2024 12:15:00 Wednesday |
616.3 615.5 |
617.35 | 614.85 | 4569 |
| 1476 | 0 0 % |
09-10-2024 11:15:00 Wednesday |
616.35 616.35 |
616.9 | 612.1 | 7812 |
| 1477 | 1.65 0.27 % |
09-10-2024 10:15:00 Wednesday |
614.95 616.6 |
617.4 | 613.45 | 7616 |
| 1478 | 5.1 0.84 % |
09-10-2024 09:15:00 Wednesday |
609.7 614.8 |
617.1 | 608.35 | 13207 |
| 1479 | 3.9 0.64 % |
08-10-2024 15:15:00 Tuesday |
605.8 609.7 |
610.35 | 604.5 | 4267 |
| 1480 | 4.6 0.77 % |
08-10-2024 14:15:00 Tuesday |
600 604.6 |
605.25 | 598.8 | 3116 |
| 1481 | 1.05 0.18 % |
08-10-2024 13:15:00 Tuesday |
598.4 599.45 |
602.05 | 597 | 2703 |
| 1482 | -1.7 -0.28 % |
08-10-2024 12:15:00 Tuesday |
600.4 598.7 |
602.75 | 594.65 | 12775 |
| 1483 | -0.55 -0.09 % |
08-10-2024 11:15:00 Tuesday |
600.4 599.85 |
602.5 | 598.05 | 4269 |
| 1484 | 6.2 1.04 % |
08-10-2024 10:15:00 Tuesday |
594.15 600.35 |
602.55 | 594.05 | 8039 |
| 1485 | 4.2 0.71 % |
08-10-2024 09:15:00 Tuesday |
589.95 594.15 |
597.1 | 584.75 | 12182 |
| 1486 | 0.5 0.08 % |
07-10-2024 15:15:00 Monday |
590 590.5 |
592.55 | 590 | 2650 |
| 1487 | 0.5 0.08 % |
07-10-2024 14:15:00 Monday |
589.5 590 |
591.4 | 586.55 | 9701 |
| 1488 | -4.45 -0.75 % |
07-10-2024 13:15:00 Monday |
593.95 589.5 |
594.9 | 588 | 6859 |
| 1489 | -5.5 -0.92 % |
07-10-2024 12:15:00 Monday |
598.55 593.05 |
598.55 | 593.05 | 5327 |
| 1490 | 0.15 0.03 % |
07-10-2024 11:15:00 Monday |
597.85 598 |
601.15 | 595 | 5710 |
| 1491 | -4.15 -0.69 % |
07-10-2024 10:15:00 Monday |
602 597.85 |
603 | 587.9 | 18942 |
| 1492 | -14.05 -2.28 % |
07-10-2024 09:15:00 Monday |
616.95 602.9 |
619.2 | 601 | 11698 |
| 1493 | -0.8 -0.13 % |
04-10-2024 15:15:00 Friday |
611.1 610.3 |
612.65 | 610 | 8130 |
| 1494 | -0.2 -0.03 % |
04-10-2024 14:15:00 Friday |
611.4 611.2 |
612 | 605 | 14086 |
| 1495 | -1.2 -0.2 % |
04-10-2024 13:15:00 Friday |
613 611.8 |
613.3 | 609.4 | 2410 |
| 1496 | -5.8 -0.94 % |
04-10-2024 12:15:00 Friday |
619.75 613.95 |
620.25 | 613 | 16855 |
| 1497 | -0.95 -0.15 % |
04-10-2024 11:15:00 Friday |
620.05 619.1 |
621 | 617.25 | 5666 |
| 1498 | 0.75 0.12 % |
04-10-2024 10:15:00 Friday |
619.2 619.95 |
621.8 | 616.95 | 2838 |
| 1499 | 1.8 0.29 % |
04-10-2024 09:15:00 Friday |
617.4 619.2 |
620.75 | 608.35 | 5801 |
| 1500 | 0.6 0.1 % |
03-10-2024 15:15:00 Thursday |
617.4 618 |
618.75 | 616.7 | 1817 |
| 1501 | 0.1 0.02 % |
03-10-2024 14:15:00 Thursday |
617.3 617.4 |
618.65 | 615.5 | 6633 |
| 1502 | -2.1 -0.34 % |
03-10-2024 13:15:00 Thursday |
619.1 617 |
619.15 | 613.35 | 7940 |
| 1503 | 0.35 0.06 % |
03-10-2024 12:15:00 Thursday |
619.35 619.7 |
626 | 619 | 5153 |
| 1504 | -7.15 -1.14 % |
03-10-2024 11:15:00 Thursday |
627 619.85 |
627 | 617.4 | 12002 |
| 1505 | -1.85 -0.29 % |
03-10-2024 10:15:00 Thursday |
629 627.15 |
632 | 626.6 | 5691 |
| 1506 | 9.5 1.53 % |
03-10-2024 09:15:00 Thursday |
620.05 629.55 |
632.85 | 620.05 | 8549 |
| 1507 | -0.2 -0.03 % |
01-10-2024 15:15:00 Tuesday |
632.2 632 |
633.15 | 630.85 | 3065 |
| 1508 | -0.75 -0.12 % |
01-10-2024 14:15:00 Tuesday |
632.3 631.55 |
634.4 | 630.6 | 4280 |
| 1509 | -1.7 -0.27 % |
01-10-2024 13:15:00 Tuesday |
634.1 632.4 |
634.15 | 632 | 8845 |
| 1510 | 5.5 0.87 % |
01-10-2024 12:15:00 Tuesday |
628.6 634.1 |
634.4 | 627.15 | 5549 |
| 1511 | 2.8 0.45 % |
01-10-2024 11:15:00 Tuesday |
626.1 628.9 |
630.1 | 624.35 | 3563 |
| 1512 | -1 -0.16 % |
01-10-2024 10:15:00 Tuesday |
627.05 626.05 |
628 | 623 | 12874 |
| 1513 | -5.2 -0.82 % |
01-10-2024 09:15:00 Tuesday |
632.55 627.35 |
633.45 | 626.95 | 11840 |
| 1514 | -4.55 -0.72 % |
30-09-2024 15:15:00 Monday |
635.15 630.6 |
635.7 | 628.15 | 9964 |
| 1515 | -1.95 -0.31 % |
30-09-2024 14:15:00 Monday |
636.7 634.75 |
637 | 632.8 | 5225 |
| 1516 | -4 -0.62 % |
30-09-2024 13:15:00 Monday |
641 637 |
641 | 636.7 | 3292 |
| 1517 | 0.25 0.04 % |
30-09-2024 12:15:00 Monday |
640.4 640.65 |
641.5 | 639.35 | 4939 |
| 1518 | -0.1 -0.02 % |
30-09-2024 11:15:00 Monday |
640.55 640.45 |
643.45 | 639.95 | 7839 |
| 1519 | 1.6 0.25 % |
30-09-2024 10:15:00 Monday |
639.25 640.85 |
642.4 | 638.5 | 14802 |
| 1520 | 5 0.79 % |
30-09-2024 09:15:00 Monday |
634 639 |
641.55 | 630 | 23138 |
| 1521 | -4.05 -0.64 % |
27-09-2024 15:15:00 Friday |
635.2 631.15 |
635.8 | 631.15 | 2258 |
| 1522 | 1.45 0.23 % |
27-09-2024 14:15:00 Friday |
633.55 635 |
635.3 | 631.25 | 3425 |
| 1523 | 2.15 0.34 % |
27-09-2024 13:15:00 Friday |
631.1 633.25 |
635.65 | 629.05 | 11736 |
| 1524 | -0.8 -0.13 % |
27-09-2024 12:15:00 Friday |
632.45 631.65 |
633.6 | 630.65 | 10000 |
| 1525 | -0.1 -0.02 % |
27-09-2024 11:15:00 Friday |
631.95 631.85 |
632.5 | 630.55 | 727149 |
| 1526 | -0.25 -0.04 % |
27-09-2024 10:15:00 Friday |
631.9 631.65 |
634.1 | 630.6 | 6121 |
| 1527 | 6.95 1.11 % |
27-09-2024 09:15:00 Friday |
624.5 631.45 |
636.35 | 622.55 | 26036 |
| 1528 | -2.55 -0.41 % |
26-09-2024 15:15:00 Thursday |
624.55 622 |
626.75 | 621.75 | 8707 |
| 1529 | 8.9 1.45 % |
26-09-2024 14:15:00 Thursday |
615.5 624.4 |
625.8 | 615.15 | 36027 |
| 1530 | 0.3 0.05 % |
26-09-2024 13:15:00 Thursday |
615 615.3 |
615.75 | 614.55 | 5626 |
| 1531 | 1.8 0.29 % |
26-09-2024 12:15:00 Thursday |
613.7 615.5 |
616.3 | 613.7 | 7070 |
| 1532 | -0.5 -0.08 % |
26-09-2024 11:15:00 Thursday |
614.2 613.7 |
615.75 | 613.7 | 5244 |
| 1533 | 0.6 0.1 % |
26-09-2024 10:15:00 Thursday |
613.3 613.9 |
614.85 | 612.6 | 9503 |
| 1534 | -1.75 -0.28 % |
26-09-2024 09:15:00 Thursday |
615.05 613.3 |
615.75 | 611.15 | 13939 |
| 1535 | -0.9 -0.15 % |
25-09-2024 15:15:00 Wednesday |
616.3 615.4 |
617.65 | 614.25 | 4965 |
| 1536 | 5.05 0.83 % |
25-09-2024 14:15:00 Wednesday |
611.45 616.5 |
616.75 | 611.3 | 6294 |
| 1537 | 0 0 % |
25-09-2024 13:15:00 Wednesday |
611.5 611.5 |
612.15 | 610.85 | 3342 |
| 1538 | 0.25 0.04 % |
25-09-2024 12:15:00 Wednesday |
611.25 611.5 |
612.4 | 610.1 | 5579 |
| 1539 | -3 -0.49 % |
25-09-2024 11:15:00 Wednesday |
614 611 |
614.55 | 610.45 | 4742 |
| 1540 | -0.4 -0.07 % |
25-09-2024 10:15:00 Wednesday |
613.95 613.55 |
615.45 | 612.4 | 9078 |
| 1541 | -4.55 -0.74 % |
25-09-2024 09:15:00 Wednesday |
618.5 613.95 |
619.5 | 612.4 | 16738 |
| 1542 | -2.9 -0.47 % |
24-09-2024 15:15:00 Tuesday |
618.2 615.3 |
619 | 615.3 | 2499 |
| 1543 | -0.35 -0.06 % |
24-09-2024 14:15:00 Tuesday |
618.55 618.2 |
619.2 | 617.6 | 3591 |
| 1544 | -0.05 -0.01 % |
24-09-2024 13:15:00 Tuesday |
618.8 618.75 |
619 | 618 | 953 |
| 1545 | 0.1 0.02 % |
24-09-2024 12:15:00 Tuesday |
618.55 618.65 |
619.75 | 617.35 | 4692 |
| 1546 | 0.75 0.12 % |
24-09-2024 11:15:00 Tuesday |
618.25 619 |
619.75 | 616.55 | 6293 |
| 1547 | -1.15 -0.19 % |
24-09-2024 10:15:00 Tuesday |
619.75 618.6 |
621.45 | 618.1 | 13517 |
| 1548 | -1.2 -0.19 % |
24-09-2024 09:15:00 Tuesday |
621.4 620.2 |
622.2 | 617.5 | 7209 |
| 1549 | -1.25 -0.2 % |
23-09-2024 15:15:00 Monday |
623.25 622 |
623.4 | 620.7 | 4289 |
| 1550 | 2.2 0.35 % |
23-09-2024 14:15:00 Monday |
620.6 622.8 |
623.45 | 619.8 | 12347 |
| 1551 | -0.35 -0.06 % |
23-09-2024 13:15:00 Monday |
621.45 621.1 |
623.45 | 619 | 10146 |
| 1552 | 1.85 0.3 % |
23-09-2024 12:15:00 Monday |
619.85 621.7 |
622 | 619.35 | 6672 |
| 1553 | -2.55 -0.41 % |
23-09-2024 11:15:00 Monday |
622.15 619.6 |
622.35 | 618 | 17677 |
| 1554 | 3.05 0.49 % |
23-09-2024 10:15:00 Monday |
619.1 622.15 |
623.95 | 618.3 | 10540 |
| 1555 | 1.45 0.23 % |
23-09-2024 09:15:00 Monday |
618.2 619.65 |
621.7 | 617.35 | 16085 |
| 1556 | 0.3 0.05 % |
20-09-2024 15:15:00 Friday |
617.05 617.35 |
618.7 | 616.55 | 4172 |
| 1557 | 0.75 0.12 % |
20-09-2024 14:15:00 Friday |
616 616.75 |
617.5 | 612.6 | 10195 |
| 1558 | -0.15 -0.02 % |
20-09-2024 13:15:00 Friday |
615.6 615.45 |
617.35 | 614 | 10805 |
| 1559 | 0.75 0.12 % |
20-09-2024 12:15:00 Friday |
614.85 615.6 |
616.5 | 613.95 | 8152 |
| 1560 | 2.85 0.47 % |
20-09-2024 11:15:00 Friday |
612 614.85 |
615.3 | 610.5 | 16620 |
| 1561 | 0.65 0.11 % |
20-09-2024 10:15:00 Friday |
611.35 612 |
612 | 608.25 | 6469 |
| 1562 | -3.05 -0.5 % |
20-09-2024 09:15:00 Friday |
614.35 611.3 |
614.35 | 607.25 | 23574 |
| 1563 | -1.55 -0.25 % |
19-09-2024 15:15:00 Thursday |
609.55 608 |
610 | 607 | 2574 |
| 1564 | 6.1 1.01 % |
19-09-2024 14:15:00 Thursday |
603.6 609.7 |
610.15 | 602.55 | 14693 |
| 1565 | -0.1 -0.02 % |
19-09-2024 13:15:00 Thursday |
603.05 602.95 |
605.8 | 601.65 | 1883 |
| 1566 | 1.7 0.28 % |
19-09-2024 12:15:00 Thursday |
601.35 603.05 |
606.6 | 598 | 9226 |
| 1567 | -8.7 -1.42 % |
19-09-2024 11:15:00 Thursday |
610.75 602.05 |
611 | 598.3 | 23238 |
| 1568 | -3.25 -0.53 % |
19-09-2024 10:15:00 Thursday |
615 611.75 |
616.2 | 610.45 | 18931 |
| 1569 | -10.45 -1.67 % |
19-09-2024 09:15:00 Thursday |
625.45 615 |
625.45 | 615 | 5277 |
| 1570 | 0.7 0.11 % |
18-09-2024 15:15:00 Wednesday |
619.6 620.3 |
621.25 | 618.6 | 982 |
| 1571 | 4.7 0.76 % |
18-09-2024 14:15:00 Wednesday |
615 619.7 |
620.45 | 614.8 | 2086 |
| 1572 | -1.8 -0.29 % |
18-09-2024 13:15:00 Wednesday |
617.7 615.9 |
618.15 | 615 | 2172 |
| 1573 | -3 -0.48 % |
18-09-2024 12:15:00 Wednesday |
620.6 617.6 |
621.15 | 617.6 | 3542 |
| 1574 | -1.9 -0.31 % |
18-09-2024 11:15:00 Wednesday |
622.75 620.85 |
623.55 | 620.45 | 3123 |
| 1575 | -3.1 -0.5 % |
18-09-2024 10:15:00 Wednesday |
625.8 622.7 |
625.8 | 622.7 | 2522 |
| 1576 | 1.7 0.27 % |
18-09-2024 09:15:00 Wednesday |
623 624.7 |
625.1 | 621.6 | 3861 |
| 1577 | 0.65 0.1 % |
17-09-2024 15:15:00 Tuesday |
622.7 623.35 |
623.35 | 622.3 | 3229 |
| 1578 | 0.4 0.06 % |
17-09-2024 14:15:00 Tuesday |
622.8 623.2 |
624.4 | 621.5 | 4232 |
| 1579 | -0.55 -0.09 % |
17-09-2024 13:15:00 Tuesday |
623.15 622.6 |
623.2 | 621 | 3561 |
| 1580 | -2.55 -0.41 % |
17-09-2024 12:15:00 Tuesday |
625.05 622.5 |
625.65 | 622 | 31824 |
| 1581 | -0.75 -0.12 % |
17-09-2024 11:15:00 Tuesday |
626.05 625.3 |
626.8 | 625.3 | 1424 |
| 1582 | 1.9 0.3 % |
17-09-2024 10:15:00 Tuesday |
624.1 626 |
627 | 624.1 | 2346 |
| 1583 | -0.9 -0.14 % |
17-09-2024 09:15:00 Tuesday |
625.25 624.35 |
626.35 | 623.5 | 3919 |
| 1584 | -0.4 -0.06 % |
16-09-2024 15:15:00 Monday |
627.5 627.1 |
628.05 | 626.5 | 2422 |
| 1585 | -0.6 -0.1 % |
16-09-2024 14:15:00 Monday |
628.1 627.5 |
628.25 | 626.7 | 3497 |
| 1586 | 0 0 % |
16-09-2024 13:15:00 Monday |
628.15 628.15 |
629.85 | 628 | 3225 |
| 1587 | 1.65 0.26 % |
16-09-2024 12:15:00 Monday |
626.55 628.2 |
628.6 | 626.55 | 1603 |
| 1588 | -1.5 -0.24 % |
16-09-2024 11:15:00 Monday |
628.05 626.55 |
629.35 | 626.5 | 5473 |
| 1589 | -2.9 -0.46 % |
16-09-2024 10:15:00 Monday |
631.15 628.25 |
631.15 | 626.75 | 5550 |
| 1590 | -0.35 -0.06 % |
16-09-2024 09:15:00 Monday |
630.8 630.45 |
635.4 | 629.5 | 9989 |
| 1591 | 0.6 0.1 % |
13-09-2024 15:15:00 Friday |
628.4 629 |
629.85 | 628.4 | 4688 |
| 1592 | -2.7 -0.43 % |
13-09-2024 14:15:00 Friday |
631.7 629 |
632.4 | 629 | 11103 |
| 1593 | 1 0.16 % |
13-09-2024 13:15:00 Friday |
630.65 631.65 |
632.25 | 629.7 | 9292 |
| 1594 | -0.35 -0.06 % |
13-09-2024 12:15:00 Friday |
631.7 631.35 |
632.2 | 630.3 | 3517 |
| 1595 | -1 -0.16 % |
13-09-2024 11:15:00 Friday |
632.8 631.8 |
635.45 | 630.2 | 11751 |
| 1596 | 1.5 0.24 % |
13-09-2024 10:15:00 Friday |
632 633.5 |
634 | 631 | 9820 |
| 1597 | 1.8 0.29 % |
13-09-2024 09:15:00 Friday |
629.95 631.75 |
634.5 | 625.55 | 23763 |
| 1598 | 2.05 0.33 % |
12-09-2024 15:15:00 Thursday |
627.1 629.15 |
629.85 | 627.1 | 5233 |
| 1599 | -0.6 -0.1 % |
12-09-2024 14:15:00 Thursday |
627.35 626.75 |
628.85 | 626.45 | 2769 |
| 1600 | 2.5 0.4 % |
12-09-2024 13:15:00 Thursday |
624.7 627.2 |
627.9 | 624.6 | 3242 |
| 1601 | -0.05 -0.01 % |
12-09-2024 12:15:00 Thursday |
625.15 625.1 |
626.45 | 624.7 | 4324 |
| 1602 | 1.05 0.17 % |
12-09-2024 11:15:00 Thursday |
623.95 625 |
625.9 | 623.95 | 2202 |
| 1603 | 2.05 0.33 % |
12-09-2024 10:15:00 Thursday |
622 624.05 |
624.7 | 620.85 | 4947 |
| 1604 | -1.05 -0.17 % |
12-09-2024 09:15:00 Thursday |
623.05 622 |
627.45 | 622 | 4827 |
| 1605 | 0.15 0.02 % |
11-09-2024 15:15:00 Wednesday |
623.25 623.4 |
625.4 | 621.55 | 4311 |
| 1606 | -1.45 -0.23 % |
11-09-2024 14:15:00 Wednesday |
624.7 623.25 |
626 | 620.85 | 3859 |
| 1607 | -3.9 -0.62 % |
11-09-2024 13:15:00 Wednesday |
628.6 624.7 |
629.3 | 624.7 | 21025 |
| 1608 | -0.7 -0.11 % |
11-09-2024 12:15:00 Wednesday |
630.2 629.5 |
630.7 | 628.6 | 2699 |
| 1609 | 1.75 0.28 % |
11-09-2024 11:15:00 Wednesday |
628.55 630.3 |
630.8 | 627.8 | 3711 |
| 1610 | -0.8 -0.13 % |
11-09-2024 10:15:00 Wednesday |
629.65 628.85 |
630.7 | 628.5 | 3226 |
| 1611 | 2.4 0.38 % |
11-09-2024 09:15:00 Wednesday |
627.9 630.3 |
631.8 | 624.4 | 12487 |
| 1612 | -0.65 -0.1 % |
10-09-2024 15:15:00 Tuesday |
627.3 626.65 |
627.95 | 626 | 5419 |
| 1613 | -2.35 -0.37 % |
10-09-2024 14:15:00 Tuesday |
629.85 627.5 |
630.5 | 625.5 | 6909 |
| 1614 | 0.75 0.12 % |
10-09-2024 13:15:00 Tuesday |
629.4 630.15 |
630.45 | 628.35 | 4737 |
| 1615 | 5.15 0.82 % |
10-09-2024 12:15:00 Tuesday |
624.25 629.4 |
630.95 | 624 | 14365 |
| 1616 | -2.65 -0.42 % |
10-09-2024 11:15:00 Tuesday |
627.15 624.5 |
627.45 | 624 | 8476 |
| 1617 | 0.5 0.08 % |
10-09-2024 10:15:00 Tuesday |
626.8 627.3 |
628.5 | 625.55 | 11230 |
| 1618 | -1.65 -0.26 % |
10-09-2024 09:15:00 Tuesday |
628.45 626.8 |
630.05 | 626 | 11264 |
| 1619 | -0.1 -0.02 % |
09-09-2024 15:15:00 Monday |
630.75 630.65 |
631.5 | 629.95 | 7693 |
| 1620 | 5.3 0.85 % |
09-09-2024 14:15:00 Monday |
624.6 629.9 |
630.4 | 623.5 | 7298 |
| 1621 | 0.4 0.06 % |
09-09-2024 13:15:00 Monday |
623.35 623.75 |
626.5 | 621.85 | 2322 |
| 1622 | 1.1 0.18 % |
09-09-2024 12:15:00 Monday |
620.65 621.75 |
623.7 | 619.2 | 1634 |
| 1623 | -1.6 -0.26 % |
09-09-2024 11:15:00 Monday |
622.65 621.05 |
624 | 620.2 | 1650 |
| 1624 | 4.8 0.78 % |
09-09-2024 10:15:00 Monday |
618.65 623.45 |
623.5 | 618.55 | 4855 |
| 1625 | 1.6 0.26 % |
09-09-2024 09:15:00 Monday |
618.3 619.9 |
622.55 | 615 | 9385 |
| 1626 | 3 0.48 % |
06-09-2024 15:15:00 Friday |
622.15 625.15 |
625.15 | 622.15 | 1881 |
| 1627 | -4.15 -0.66 % |
06-09-2024 14:15:00 Friday |
626.15 622 |
626.55 | 622 | 5060 |
| 1628 | 0.95 0.15 % |
06-09-2024 13:15:00 Friday |
625.4 626.35 |
628.25 | 624 | 3817 |
| 1629 | -3.5 -0.56 % |
06-09-2024 12:15:00 Friday |
628.45 624.95 |
630.4 | 623.85 | 5701 |
| 1630 | 6.7 1.08 % |
06-09-2024 11:15:00 Friday |
622.1 628.8 |
628.8 | 622.1 | 5052 |
| 1631 | 0.7 0.11 % |
06-09-2024 10:15:00 Friday |
621.95 622.65 |
625.25 | 621 | 5294 |
| 1632 | -14.6 -2.29 % |
06-09-2024 09:15:00 Friday |
636.95 622.35 |
636.95 | 620.5 | 9169 |
| 1633 | -0.35 -0.06 % |
05-09-2024 15:15:00 Thursday |
631.7 631.35 |
632.5 | 631.25 | 2732 |
| 1634 | -3.8 -0.6 % |
05-09-2024 14:15:00 Thursday |
635.95 632.15 |
636.7 | 631 | 18296 |
| 1635 | 2.45 0.39 % |
05-09-2024 13:15:00 Thursday |
633.5 635.95 |
636.3 | 633.15 | 20012 |
| 1636 | -0.8 -0.13 % |
05-09-2024 12:15:00 Thursday |
634.35 633.55 |
634.4 | 631.75 | 9342 |
| 1637 | 0.65 0.1 % |
05-09-2024 11:15:00 Thursday |
633.55 634.2 |
635.95 | 633.05 | 12618 |
| 1638 | 1.15 0.18 % |
05-09-2024 10:15:00 Thursday |
632.2 633.35 |
634.1 | 630.4 | 13015 |
| 1639 | 3.95 0.63 % |
05-09-2024 09:15:00 Thursday |
628.25 632.2 |
633.5 | 627.15 | 25873 |
| 1640 | 0.75 0.12 % |
04-09-2024 15:15:00 Wednesday |
627.25 628 |
628 | 626.05 | 6038 |
| 1641 | 3.2 0.51 % |
04-09-2024 14:15:00 Wednesday |
624.05 627.25 |
628.85 | 622.45 | 18508 |
| 1642 | -1.15 -0.18 % |
04-09-2024 13:15:00 Wednesday |
624.9 623.75 |
625.45 | 623 | 5742 |
| 1643 | 3.85 0.62 % |
04-09-2024 12:15:00 Wednesday |
620.6 624.45 |
624.45 | 620.2 | 8266 |
| 1644 | 4.05 0.66 % |
04-09-2024 11:15:00 Wednesday |
617 621.05 |
622.1 | 616.45 | 10306 |
| 1645 | 0.55 0.09 % |
04-09-2024 10:15:00 Wednesday |
616.45 617 |
618.1 | 615.3 | 4259 |
| 1646 | 1.8 0.29 % |
04-09-2024 09:15:00 Wednesday |
615 616.8 |
618.75 | 612.65 | 24617 |
| 1647 | 1 0.16 % |
03-09-2024 15:15:00 Tuesday |
617 618 |
618.95 | 617 | 2787 |
| 1648 | -3.9 -0.63 % |
03-09-2024 14:15:00 Tuesday |
621.25 617.35 |
622.4 | 617 | 12091 |
| 1649 | 2.2 0.36 % |
03-09-2024 13:15:00 Tuesday |
618.95 621.15 |
621.5 | 618.95 | 8277 |
| 1650 | -0.45 -0.07 % |
03-09-2024 12:15:00 Tuesday |
617.9 617.45 |
618.65 | 616.1 | 6323 |
| 1651 | -0.35 -0.06 % |
03-09-2024 11:15:00 Tuesday |
617.5 617.15 |
618.35 | 614.75 | 8461 |
| 1652 | -0.8 -0.13 % |
03-09-2024 10:15:00 Tuesday |
618.65 617.85 |
619.3 | 617.1 | 10571 |
| 1653 | -2.3 -0.37 % |
03-09-2024 09:15:00 Tuesday |
620.95 618.65 |
622.7 | 617.1 | 130737 |
| 1654 | -0.15 -0.02 % |
02-09-2024 15:15:00 Monday |
619.95 619.8 |
621 | 619 | 4439 |
| 1655 | 0.25 0.04 % |
02-09-2024 14:15:00 Monday |
619.4 619.65 |
621.6 | 618.45 | 14430 |
| 1656 | 2 0.32 % |
02-09-2024 13:15:00 Monday |
617.5 619.5 |
619.5 | 616.3 | 27225 |
| 1657 | -2.5 -0.4 % |
02-09-2024 12:15:00 Monday |
620 617.5 |
621.7 | 616.25 | 6452 |
| 1658 | -2.05 -0.33 % |
02-09-2024 11:15:00 Monday |
622 619.95 |
622.75 | 617.5 | 20366 |
| 1659 | 2.7 0.44 % |
02-09-2024 10:15:00 Monday |
619.3 622 |
623.4 | 617.85 | 21950 |
| 1660 | -0.3 -0.05 % |
02-09-2024 09:15:00 Monday |
620.1 619.8 |
623.9 | 617.85 | 30101 |
| 1661 | 1.45 0.24 % |
30-08-2024 15:15:00 Friday |
616.85 618.3 |
619.6 | 615.1 | 15877 |
| 1662 | 1.8 0.29 % |
30-08-2024 14:15:00 Friday |
615.2 617 |
618.55 | 612.9 | 15843 |
| 1663 | -2.1 -0.34 % |
30-08-2024 13:15:00 Friday |
617.2 615.1 |
618.8 | 615.1 | 6865 |
| 1664 | -0.75 -0.12 % |
30-08-2024 12:15:00 Friday |
618.4 617.65 |
619.25 | 616.7 | 6845 |
| 1665 | 0.2 0.03 % |
30-08-2024 11:15:00 Friday |
618.4 618.6 |
621.2 | 617.4 | 13768 |
| 1666 | 5.15 0.84 % |
30-08-2024 10:15:00 Friday |
613.35 618.5 |
619.2 | 611.8 | 19051 |
| 1667 | 0.55 0.09 % |
30-08-2024 09:15:00 Friday |
612.8 613.35 |
615.1 | 609.5 | 39759 |
| 1668 | 0.45 0.07 % |
29-08-2024 15:15:00 Thursday |
611.4 611.85 |
614.25 | 609.5 | 13283 |
| 1669 | 6.5 1.07 % |
29-08-2024 14:15:00 Thursday |
604.85 611.35 |
614.65 | 600.7 | 42412 |
| 1670 | -3.5 -0.58 % |
29-08-2024 13:15:00 Thursday |
608.35 604.85 |
608.35 | 602.85 | 19538 |
| 1671 | 3.05 0.5 % |
29-08-2024 12:15:00 Thursday |
605.45 608.5 |
612 | 604.25 | 26772 |
| 1672 | -1.45 -0.24 % |
29-08-2024 11:15:00 Thursday |
606.45 605 |
607.2 | 601.55 | 33333 |
| 1673 | 1.55 0.26 % |
29-08-2024 10:15:00 Thursday |
605.3 606.85 |
608.75 | 603.35 | 37146 |
| 1674 | -11.3 -1.83 % |
29-08-2024 09:15:00 Thursday |
616.6 605.3 |
619.8 | 605.25 | 56587 |
| 1675 | 0.75 0.12 % |
28-08-2024 15:15:00 Wednesday |
615.75 616.5 |
617.6 | 615.4 | 8326 |
| 1676 | -2.1 -0.34 % |
28-08-2024 14:15:00 Wednesday |
617.6 615.5 |
618.1 | 615.05 | 9562 |
| 1677 | 0.8 0.13 % |
28-08-2024 13:15:00 Wednesday |
617.3 618.1 |
618.9 | 617.05 | 8601 |
| 1678 | 0.6 0.1 % |
28-08-2024 12:15:00 Wednesday |
617.1 617.7 |
618.15 | 616 | 17007 |
| 1679 | -2.1 -0.34 % |
28-08-2024 11:15:00 Wednesday |
619.5 617.4 |
620.35 | 617.1 | 14899 |
| 1680 | -3.25 -0.52 % |
28-08-2024 10:15:00 Wednesday |
622.75 619.5 |
623.5 | 619.1 | 6759 |
| 1681 | -5.7 -0.91 % |
28-08-2024 09:15:00 Wednesday |
628.45 622.75 |
628.45 | 620.2 | 12774 |
| 1682 | 0.4 0.06 % |
27-08-2024 15:15:00 Tuesday |
624.6 625 |
625.15 | 623.45 | 10365 |
| 1683 | 0.1 0.02 % |
27-08-2024 14:15:00 Tuesday |
624.5 624.6 |
625.4 | 621.9 | 27647 |
| 1684 | -0.5 -0.08 % |
27-08-2024 13:15:00 Tuesday |
624.45 623.95 |
625.3 | 623.55 | 11606 |
| 1685 | -2.1 -0.34 % |
27-08-2024 12:15:00 Tuesday |
626.5 624.4 |
627.3 | 624 | 14458 |
| 1686 | -1.6 -0.25 % |
27-08-2024 11:15:00 Tuesday |
628.1 626.5 |
628.65 | 625.8 | 9282 |
| 1687 | 1.15 0.18 % |
27-08-2024 10:15:00 Tuesday |
626.95 628.1 |
629.75 | 626.25 | 11711 |
| 1688 | -2.05 -0.33 % |
27-08-2024 09:15:00 Tuesday |
629 626.95 |
630.05 | 624.25 | 34353 |
| 1689 | -0.05 -0.01 % |
26-08-2024 15:15:00 Monday |
627.7 627.65 |
629.9 | 627.2 | 11265 |
| 1690 | 1.4 0.22 % |
26-08-2024 14:15:00 Monday |
626.6 628 |
629.6 | 626.3 | 18958 |
| 1691 | -2.05 -0.33 % |
26-08-2024 13:15:00 Monday |
628.15 626.1 |
628.5 | 626 | 13821 |
| 1692 | -2.3 -0.37 % |
26-08-2024 12:15:00 Monday |
629.95 627.65 |
630.1 | 627.5 | 11859 |
| 1693 | 2.85 0.45 % |
26-08-2024 11:15:00 Monday |
627.4 630.25 |
631.25 | 625.5 | 18021 |
| 1694 | -5.3 -0.84 % |
26-08-2024 10:15:00 Monday |
633.3 628 |
633.7 | 628 | 25148 |
| 1695 | -9.25 -1.44 % |
26-08-2024 09:15:00 Monday |
642.5 633.25 |
642.5 | 631.2 | 35310 |
| 1696 | 1.3 0.21 % |
23-08-2024 15:15:00 Friday |
633.7 635 |
636 | 633.3 | 26922 |
| 1697 | -2.05 -0.32 % |
23-08-2024 14:15:00 Friday |
635.9 633.85 |
636.45 | 631.45 | 49037 |
| 1698 | -1.1 -0.17 % |
23-08-2024 13:15:00 Friday |
636.95 635.85 |
637.5 | 635.15 | 29041 |
| 1699 | 1.1 0.17 % |
23-08-2024 12:15:00 Friday |
635.9 637 |
640.95 | 633.6 | 73510 |
| 1700 | -2 -0.31 % |
23-08-2024 11:15:00 Friday |
637.9 635.9 |
639.5 | 635 | 45499 |
| 1701 | -2.35 -0.37 % |
23-08-2024 10:15:00 Friday |
640.75 638.4 |
642.8 | 637 | 75053 |
| 1702 | -13.5 -2.06 % |
23-08-2024 09:15:00 Friday |
654 640.5 |
659.7 | 638.3 | 454256 |
| 1703 | 5.5 0.87 % |
22-08-2024 15:15:00 Thursday |
633.5 639 |
639.2 | 630.9 | 10999 |
| 1704 | -0.9 -0.14 % |
22-08-2024 14:15:00 Thursday |
634.3 633.4 |
635.15 | 625 | 31641 |
| 1705 | 5.8 0.92 % |
22-08-2024 13:15:00 Thursday |
629.1 634.9 |
637.35 | 628.45 | 8160 |
| 1706 | -7.7 -1.21 % |
22-08-2024 12:15:00 Thursday |
636.8 629.1 |
638 | 628.9 | 10295 |
| 1707 | 9.35 1.49 % |
22-08-2024 11:15:00 Thursday |
626.8 636.15 |
636.5 | 626.8 | 12957 |
| 1708 | 0.55 0.09 % |
22-08-2024 10:15:00 Thursday |
626.35 626.9 |
627.5 | 624 | 7595 |
| 1709 | 0 0 % |
22-08-2024 09:15:00 Thursday |
626.55 626.55 |
631.95 | 622.5 | 15150 |
| 1710 | 0.55 0.09 % |
21-08-2024 15:15:00 Wednesday |
628.95 629.5 |
630.3 | 628.05 | 5956 |
| 1711 | -0.45 -0.07 % |
21-08-2024 14:15:00 Wednesday |
629.45 629 |
630 | 628.5 | 5806 |
| 1712 | 1.6 0.25 % |
21-08-2024 13:15:00 Wednesday |
628.35 629.95 |
629.95 | 628.15 | 8817 |
| 1713 | 0.1 0.02 % |
21-08-2024 12:15:00 Wednesday |
627.9 628 |
629 | 627.1 | 15684 |
| 1714 | -0.75 -0.12 % |
21-08-2024 11:15:00 Wednesday |
628.55 627.8 |
629.1 | 626.85 | 5434 |
| 1715 | -0.8 -0.13 % |
21-08-2024 10:15:00 Wednesday |
629.5 628.7 |
631.7 | 628 | 17319 |
| 1716 | -0.5 -0.08 % |
21-08-2024 09:15:00 Wednesday |
629.95 629.45 |
629.95 | 624.7 | 20931 |
| 1717 | -2.1 -0.33 % |
20-08-2024 15:15:00 Tuesday |
627.4 625.3 |
627.95 | 624.7 | 4539 |
| 1718 | -0.9 -0.14 % |
20-08-2024 14:15:00 Tuesday |
628.15 627.25 |
628.15 | 626.05 | 5734 |
| 1719 | -2.25 -0.36 % |
20-08-2024 13:15:00 Tuesday |
629.75 627.5 |
629.85 | 627.5 | 2594 |
| 1720 | 1.75 0.28 % |
20-08-2024 12:15:00 Tuesday |
627.85 629.6 |
630.55 | 627.15 | 7047 |
| 1721 | -1.45 -0.23 % |
20-08-2024 11:15:00 Tuesday |
629 627.55 |
629.55 | 625.5 | 5733 |
| 1722 | -3.95 -0.62 % |
20-08-2024 10:15:00 Tuesday |
632.85 628.9 |
632.9 | 628.35 | 7634 |
| 1723 | -1.95 -0.31 % |
20-08-2024 09:15:00 Tuesday |
634.4 632.45 |
638.55 | 630.6 | 12307 |
| 1724 | -2 -0.32 % |
19-08-2024 15:15:00 Monday |
634 632 |
634.6 | 632 | 2998 |
| 1725 | -0.7 -0.11 % |
19-08-2024 14:15:00 Monday |
634.75 634.05 |
635.25 | 632.1 | 4888 |
| 1726 | -0.45 -0.07 % |
19-08-2024 13:15:00 Monday |
635.05 634.6 |
635.4 | 633 | 5899 |
| 1727 | -1.25 -0.2 % |
19-08-2024 12:15:00 Monday |
635.6 634.35 |
636 | 634.1 | 5388 |
| 1728 | -3.4 -0.53 % |
19-08-2024 11:15:00 Monday |
639 635.6 |
640.35 | 635 | 8494 |
| 1729 | 0.8 0.13 % |
19-08-2024 10:15:00 Monday |
637.95 638.75 |
640 | 636.65 | 4398 |
| 1730 | -5.45 -0.85 % |
19-08-2024 09:15:00 Monday |
643.85 638.4 |
643.85 | 633.9 | 17442 |
| 1731 | -1.65 -0.26 % |
16-08-2024 15:15:00 Friday |
640.9 639.25 |
641.5 | 637.7 | 5399 |
| 1732 | 6.2 0.98 % |
16-08-2024 14:15:00 Friday |
634.7 640.9 |
641.5 | 632.35 | 20414 |
| 1733 | 4 0.63 % |
16-08-2024 13:15:00 Friday |
630.3 634.3 |
635.4 | 628.7 | 6236 |
| 1734 | -0.1 -0.02 % |
16-08-2024 12:15:00 Friday |
630.25 630.15 |
630.7 | 628.1 | 4096 |
| 1735 | 6.8 1.09 % |
16-08-2024 11:15:00 Friday |
624 630.8 |
631.95 | 623.45 | 5618 |
| 1736 | -1.95 -0.31 % |
16-08-2024 10:15:00 Friday |
626 624.05 |
627 | 623.6 | 4440 |
| 1737 | -2 -0.32 % |
16-08-2024 09:15:00 Friday |
628.85 626.85 |
628.85 | 625 | 10152 |
| 1738 | -1.25 -0.2 % |
14-08-2024 15:15:00 Wednesday |
623.55 622.3 |
624.7 | 622 | 1986 |
| 1739 | 2.2 0.35 % |
14-08-2024 14:15:00 Wednesday |
620.8 623 |
624 | 620.05 | 7906 |
| 1740 | -0.65 -0.1 % |
14-08-2024 13:15:00 Wednesday |
621.45 620.8 |
623.05 | 619.45 | 3530 |
| 1741 | 0.4 0.06 % |
14-08-2024 12:15:00 Wednesday |
621.05 621.45 |
621.7 | 618.7 | 2786 |
| 1742 | 2.4 0.39 % |
14-08-2024 11:15:00 Wednesday |
618.9 621.3 |
621.3 | 617.45 | 5842 |
| 1743 | -4.25 -0.68 % |
14-08-2024 10:15:00 Wednesday |
623.2 618.95 |
624.65 | 618 | 8180 |
| 1744 | -3.6 -0.57 % |
14-08-2024 09:15:00 Wednesday |
626.8 623.2 |
629.5 | 618.85 | 10857 |
| 1745 | -0.4 -0.06 % |
13-08-2024 15:15:00 Tuesday |
624.45 624.05 |
624.55 | 622.05 | 13945 |
| 1746 | -3.2 -0.51 % |
13-08-2024 14:15:00 Tuesday |
627.6 624.4 |
628.1 | 624 | 16461 |
| 1747 | -1.8 -0.29 % |
13-08-2024 13:15:00 Tuesday |
629.4 627.6 |
630 | 625.45 | 9472 |
| 1748 | -2.2 -0.35 % |
13-08-2024 12:15:00 Tuesday |
631.6 629.4 |
631.85 | 628.15 | 9455 |
| 1749 | -2.8 -0.44 % |
13-08-2024 11:15:00 Tuesday |
634.8 632 |
635.1 | 630.8 | 6731 |
| 1750 | 0.7 0.11 % |
13-08-2024 10:15:00 Tuesday |
634.95 635.65 |
636.15 | 633 | 7627 |
| 1751 | -2.35 -0.37 % |
13-08-2024 09:15:00 Tuesday |
637.85 635.5 |
638.5 | 632.8 | 30596 |
| 1752 | 1.7 0.27 % |
12-08-2024 15:15:00 Monday |
634.2 635.9 |
636.85 | 634.2 | 6817 |
| 1753 | -5 -0.78 % |
12-08-2024 14:15:00 Monday |
639.6 634.6 |
640.65 | 634.1 | 9519 |
| 1754 | 0.85 0.13 % |
12-08-2024 13:15:00 Monday |
638.5 639.35 |
640.95 | 637.65 | 7853 |
| 1755 | 6.95 1.1 % |
12-08-2024 12:15:00 Monday |
632.05 639 |
640 | 631.55 | 18091 |
| 1756 | -2.8 -0.44 % |
12-08-2024 11:15:00 Monday |
634.5 631.7 |
636.15 | 631.6 | 20591 |
| 1757 | 7.5 1.19 % |
12-08-2024 10:15:00 Monday |
627.7 635.2 |
636.8 | 626.4 | 29349 |
| 1758 | 10.75 1.74 % |
12-08-2024 09:15:00 Monday |
616.2 626.95 |
631.7 | 616.2 | 87728 |
| 1759 | -0.5 -0.08 % |
09-08-2024 15:15:00 Friday |
632.5 632 |
633.05 | 631.15 | 6097 |
| 1760 | 0.4 0.06 % |
09-08-2024 14:15:00 Friday |
632.4 632.8 |
632.8 | 630.15 | 5720 |
| 1761 | -1.5 -0.24 % |
09-08-2024 13:15:00 Friday |
633.6 632.1 |
635.1 | 631.7 | 8188 |
| 1762 | -2.5 -0.39 % |
09-08-2024 12:15:00 Friday |
636.1 633.6 |
637.2 | 632.3 | 3130 |
| 1763 | -0.45 -0.07 % |
09-08-2024 11:15:00 Friday |
636.5 636.05 |
637.85 | 635.7 | 4900 |
| 1764 | -5.2 -0.81 % |
09-08-2024 10:15:00 Friday |
641.35 636.15 |
642.6 | 636 | 48621 |
| 1765 | 0.8 0.12 % |
09-08-2024 09:15:00 Friday |
641.05 641.85 |
645 | 639.5 | 11574 |
| 1766 | 0.1 0.02 % |
08-08-2024 15:15:00 Thursday |
637.7 637.8 |
639.5 | 637.6 | 2876 |
| 1767 | -2.8 -0.44 % |
08-08-2024 14:15:00 Thursday |
640.25 637.45 |
641.6 | 637.15 | 10767 |
| 1768 | -0.45 -0.07 % |
08-08-2024 13:15:00 Thursday |
640.6 640.15 |
641.75 | 638.5 | 5317 |
| 1769 | -1.45 -0.23 % |
08-08-2024 12:15:00 Thursday |
641.75 640.3 |
644 | 639.5 | 6639 |
| 1770 | -0.15 -0.02 % |
08-08-2024 11:15:00 Thursday |
641.35 641.2 |
643.7 | 639.55 | 6795 |
| 1771 | 0.9 0.14 % |
08-08-2024 10:15:00 Thursday |
640.15 641.05 |
645 | 640 | 9740 |
| 1772 | -3.6 -0.56 % |
08-08-2024 09:15:00 Thursday |
644.25 640.65 |
644.75 | 636.9 | 13000 |
| 1773 | 1.95 0.3 % |
07-08-2024 15:15:00 Wednesday |
643.05 645 |
645 | 643 | 7716 |
| 1774 | 1.05 0.16 % |
07-08-2024 14:15:00 Wednesday |
642.55 643.6 |
643.9 | 641.35 | 5532 |
| 1775 | 0.55 0.09 % |
07-08-2024 13:15:00 Wednesday |
642.55 643.1 |
644 | 640.45 | 3437 |
| 1776 | -2.45 -0.38 % |
07-08-2024 12:15:00 Wednesday |
644.65 642.2 |
645.25 | 641.65 | 5033 |
| 1777 | -2.25 -0.35 % |
07-08-2024 11:15:00 Wednesday |
646.9 644.65 |
647.1 | 644.3 | 3733 |
| 1778 | 2 0.31 % |
07-08-2024 10:15:00 Wednesday |
644.8 646.8 |
647.75 | 643 | 20275 |
| 1779 | 13.4 2.12 % |
07-08-2024 09:15:00 Wednesday |
631.05 644.45 |
644.8 | 631.05 | 34835 |
| 1780 | 2.25 0.36 % |
06-08-2024 15:15:00 Tuesday |
623.85 626.1 |
626.8 | 623.55 | 2902 |
| 1781 | -3.4 -0.54 % |
06-08-2024 14:15:00 Tuesday |
627.35 623.95 |
630.4 | 623 | 16214 |
| 1782 | -5.85 -0.92 % |
06-08-2024 13:15:00 Tuesday |
633.85 628 |
634.95 | 627 | 8464 |
| 1783 | -6.1 -0.95 % |
06-08-2024 12:15:00 Tuesday |
640.15 634.05 |
641 | 633.7 | 5114 |
| 1784 | -2.85 -0.44 % |
06-08-2024 11:15:00 Tuesday |
643 640.15 |
643.85 | 639 | 4716 |
| 1785 | -0.75 -0.12 % |
06-08-2024 10:15:00 Tuesday |
643.65 642.9 |
644.3 | 639.5 | 6684 |
| 1786 | 7.9 1.24 % |
06-08-2024 09:15:00 Tuesday |
636.15 644.05 |
649 | 636.15 | 13665 |
| 1787 | 1.2 0.19 % |
05-08-2024 15:15:00 Monday |
635.5 636.7 |
638.45 | 634.6 | 4341 |
| 1788 | -3.05 -0.48 % |
05-08-2024 14:15:00 Monday |
638.55 635.5 |
641.5 | 634.9 | 9407 |
| 1789 | -2.75 -0.43 % |
05-08-2024 13:15:00 Monday |
642.1 639.35 |
643.05 | 637.25 | 9341 |
| 1790 | -1.9 -0.3 % |
05-08-2024 12:15:00 Monday |
643.8 641.9 |
643.8 | 635.45 | 7038 |
| 1791 | 6.95 1.09 % |
05-08-2024 11:15:00 Monday |
637.05 644 |
644 | 633.2 | 19332 |
| 1792 | -9.35 -1.45 % |
05-08-2024 10:15:00 Monday |
646.35 637 |
646.65 | 635 | 11029 |
| 1793 | 1.1 0.17 % |
05-08-2024 09:15:00 Monday |
645.9 647 |
650 | 637.75 | 38155 |
| 1794 | 4.9 0.75 % |
02-08-2024 15:15:00 Friday |
650 654.9 |
657.05 | 648.65 | 17113 |
| 1795 | -2.65 -0.41 % |
02-08-2024 14:15:00 Friday |
652.7 650.05 |
654.05 | 650 | 16730 |
| 1796 | 0.95 0.15 % |
02-08-2024 13:15:00 Friday |
652.2 653.15 |
653.9 | 651 | 11600 |
| 1797 | -2.3 -0.35 % |
02-08-2024 12:15:00 Friday |
655 652.7 |
655.45 | 651.5 | 7663 |
| 1798 | -2.25 -0.34 % |
02-08-2024 11:15:00 Friday |
657.25 655 |
660 | 654.45 | 6763 |
| 1799 | 1.7 0.26 % |
02-08-2024 10:15:00 Friday |
655.55 657.25 |
660.6 | 654 | 10965 |
| 1800 | -7.95 -1.2 % |
02-08-2024 09:15:00 Friday |
662.95 655 |
663 | 650.65 | 31524 |
| 1801 | 0.3 0.05 % |
01-08-2024 15:15:00 Thursday |
664.7 665 |
666 | 663.65 | 8570 |
| 1802 | 1.65 0.25 % |
01-08-2024 14:15:00 Thursday |
663.35 665 |
665.1 | 659.25 | 29261 |
| 1803 | 6.6 1.01 % |
01-08-2024 13:15:00 Thursday |
656.7 663.3 |
664 | 655.65 | 19430 |
| 1804 | -5.6 -0.85 % |
01-08-2024 12:15:00 Thursday |
662.5 656.9 |
662.95 | 655.7 | 20303 |
| 1805 | -2.55 -0.38 % |
01-08-2024 11:15:00 Thursday |
665.4 662.85 |
666.15 | 661.4 | 11674 |
| 1806 | -5.9 -0.88 % |
01-08-2024 10:15:00 Thursday |
671.3 665.4 |
672.9 | 661.45 | 32852 |
| 1807 | -8.7 -1.28 % |
01-08-2024 09:15:00 Thursday |
680 671.3 |
680.95 | 669.85 | 29912 |
| 1808 | -0.15 -0.02 % |
31-07-2024 15:15:00 Wednesday |
680.15 680 |
682 | 678 | 12325 |
| 1809 | 1.7 0.25 % |
31-07-2024 14:15:00 Wednesday |
679.05 680.75 |
681 | 678.2 | 15427 |
| 1810 | -2.95 -0.43 % |
31-07-2024 13:15:00 Wednesday |
682.4 679.45 |
684 | 678.05 | 29195 |
| 1811 | 3.55 0.52 % |
31-07-2024 12:15:00 Wednesday |
678.15 681.7 |
686.5 | 672.15 | 131280 |
| 1812 | 1.05 0.16 % |
31-07-2024 11:15:00 Wednesday |
677.15 678.2 |
678.7 | 673.45 | 8919 |
| 1813 | -0.55 -0.08 % |
31-07-2024 10:15:00 Wednesday |
677.7 677.15 |
678.45 | 675 | 8644 |
| 1814 | -4.15 -0.61 % |
31-07-2024 09:15:00 Wednesday |
681.8 677.65 |
682 | 676.25 | 21589 |
| 1815 | 0.7 0.1 % |
30-07-2024 15:15:00 Tuesday |
674.5 675.2 |
676 | 673.6 | 3205 |
| 1816 | -4.15 -0.61 % |
30-07-2024 14:15:00 Tuesday |
679.6 675.45 |
681 | 673 | 5560 |
| 1817 | 2.85 0.42 % |
30-07-2024 13:15:00 Tuesday |
676.25 679.1 |
679.1 | 675 | 2096 |
| 1818 | -1.95 -0.29 % |
30-07-2024 12:15:00 Tuesday |
678.7 676.75 |
678.7 | 675.55 | 4066 |
| 1819 | 1.4 0.21 % |
30-07-2024 11:15:00 Tuesday |
676.6 678 |
678 | 676.05 | 3212 |
| 1820 | 1.4 0.21 % |
30-07-2024 10:15:00 Tuesday |
675.2 676.6 |
678.4 | 674.6 | 4975 |
| 1821 | -9 -1.32 % |
30-07-2024 09:15:00 Tuesday |
684 675 |
684 | 670.9 | 20958 |
| 1822 | 1.6 0.24 % |
29-07-2024 15:15:00 Monday |
678.4 680 |
682.6 | 677.7 | 8944 |
| 1823 | 2.15 0.32 % |
29-07-2024 14:15:00 Monday |
677.75 679.9 |
680.5 | 670.5 | 21283 |
| 1824 | -7.75 -1.13 % |
29-07-2024 13:15:00 Monday |
685.8 678.05 |
686.7 | 677.5 | 8721 |
| 1825 | -2.6 -0.38 % |
29-07-2024 12:15:00 Monday |
689.5 686.9 |
689.5 | 685.4 | 6436 |
| 1826 | 2 0.29 % |
29-07-2024 11:15:00 Monday |
688.6 690.6 |
693.35 | 688.35 | 14045 |
| 1827 | 1.45 0.21 % |
29-07-2024 10:15:00 Monday |
687.15 688.6 |
690.5 | 687 | 6890 |
| 1828 | -0.45 -0.07 % |
29-07-2024 09:15:00 Monday |
688.05 687.6 |
693.45 | 685.9 | 12091 |
| 1829 | -0.05 -0.01 % |
26-07-2024 15:15:00 Friday |
686.55 686.5 |
687.85 | 685.05 | 10503 |
| 1830 | -2.4 -0.35 % |
26-07-2024 14:15:00 Friday |
688.95 686.55 |
689.3 | 685.25 | 20223 |
| 1831 | 1.45 0.21 % |
26-07-2024 13:15:00 Friday |
687 688.45 |
691 | 683.75 | 22204 |
| 1832 | 2.85 0.42 % |
26-07-2024 12:15:00 Friday |
684.35 687.2 |
690 | 683.7 | 22352 |
| 1833 | 1.8 0.26 % |
26-07-2024 11:15:00 Friday |
682.55 684.35 |
687.25 | 679.6 | 13013 |
| 1834 | -2.25 -0.33 % |
26-07-2024 10:15:00 Friday |
684.25 682 |
685.5 | 680.6 | 8257 |
| 1835 | 5.3 0.78 % |
26-07-2024 09:15:00 Friday |
678.9 684.2 |
687 | 675 | 24110 |
| 1836 | 1.9 0.28 % |
25-07-2024 15:15:00 Thursday |
676.3 678.2 |
678.25 | 675.45 | 3836 |
| 1837 | -0.45 -0.07 % |
25-07-2024 14:15:00 Thursday |
677.45 677 |
677.45 | 672.4 | 12750 |
| 1838 | 1.5 0.22 % |
25-07-2024 13:15:00 Thursday |
675.85 677.35 |
677.75 | 673.5 | 6848 |
| 1839 | 0.35 0.05 % |
25-07-2024 12:15:00 Thursday |
675.6 675.95 |
678.9 | 673.2 | 11647 |
| 1840 | -6.05 -0.89 % |
25-07-2024 11:15:00 Thursday |
681.75 675.7 |
683 | 675.15 | 8854 |
| 1841 | 0.05 0.01 % |
25-07-2024 10:15:00 Thursday |
682 682.05 |
684.45 | 678.6 | 10140 |
| 1842 | 4.75 0.7 % |
25-07-2024 09:15:00 Thursday |
678.35 683.1 |
683.1 | 676.6 | 24384 |
| 1843 | 1.65 0.24 % |
24-07-2024 15:15:00 Wednesday |
682.35 684 |
684 | 682 | 2561 |
| 1844 | 1.75 0.26 % |
24-07-2024 14:15:00 Wednesday |
681.15 682.9 |
684.75 | 681.1 | 5063 |
| 1845 | -1.8 -0.26 % |
24-07-2024 13:15:00 Wednesday |
682.8 681 |
683.95 | 680.15 | 3314 |
| 1846 | -0.45 -0.07 % |
24-07-2024 12:15:00 Wednesday |
683.65 683.2 |
683.75 | 681.4 | 3532 |
| 1847 | -2.2 -0.32 % |
24-07-2024 11:15:00 Wednesday |
685.75 683.55 |
686.75 | 682.05 | 6980 |
| 1848 | -2.45 -0.36 % |
24-07-2024 10:15:00 Wednesday |
688.45 686 |
689.75 | 686 | 5083 |
| 1849 | -5 -0.72 % |
24-07-2024 09:15:00 Wednesday |
693 688 |
693.25 | 684.8 | 12491 |
| 1850 | -1.45 -0.21 % |
23-07-2024 15:15:00 Tuesday |
691 689.55 |
692 | 689 | 4654 |
| 1851 | 2.4 0.35 % |
23-07-2024 14:15:00 Tuesday |
688.75 691.15 |
692.85 | 686.5 | 11169 |
| 1852 | 6.95 1.02 % |
23-07-2024 13:15:00 Tuesday |
681.2 688.15 |
690.6 | 678.3 | 11985 |
| 1853 | -5.95 -0.87 % |
23-07-2024 12:15:00 Tuesday |
687 681.05 |
687.35 | 662.8 | 51732 |
| 1854 | -1.15 -0.17 % |
23-07-2024 11:15:00 Tuesday |
689.15 688 |
691.6 | 683.55 | 17712 |
| 1855 | 6 0.88 % |
23-07-2024 10:15:00 Tuesday |
683 689 |
690.3 | 683 | 6337 |
| 1856 | -4.65 -0.68 % |
23-07-2024 09:15:00 Tuesday |
686.65 682 |
694.65 | 682 | 22619 |
| 1857 | -2.65 -0.39 % |
22-07-2024 15:15:00 Monday |
687.65 685 |
687.7 | 684 | 4197 |
| 1858 | 5.3 0.78 % |
22-07-2024 14:15:00 Monday |
682.65 687.95 |
688 | 682.45 | 8317 |
| 1859 | 1.75 0.26 % |
22-07-2024 13:15:00 Monday |
681.6 683.35 |
687 | 681.6 | 3240 |
| 1860 | -2.9 -0.42 % |
22-07-2024 12:15:00 Monday |
685 682.1 |
685.15 | 679.55 | 3724 |
| 1861 | 4.5 0.66 % |
22-07-2024 11:15:00 Monday |
680 684.5 |
687.45 | 680 | 6820 |
| 1862 | -4.7 -0.69 % |
22-07-2024 10:15:00 Monday |
686 681.3 |
686 | 680.1 | 5550 |
| 1863 | 15.05 2.25 % |
22-07-2024 09:15:00 Monday |
670.25 685.3 |
688.9 | 670.25 | 24265 |
| 1864 | -0.15 -0.02 % |
19-07-2024 15:15:00 Friday |
677.65 677.5 |
678.6 | 676.3 | 11036 |
| 1865 | -3.25 -0.48 % |
19-07-2024 14:15:00 Friday |
680.65 677.4 |
682.4 | 675.35 | 23187 |
| 1866 | 2 0.29 % |
19-07-2024 13:15:00 Friday |
678.3 680.3 |
684.3 | 676.6 | 20620 |
| 1867 | -1.3 -0.19 % |
19-07-2024 12:15:00 Friday |
679.25 677.95 |
679.8 | 673.45 | 10665 |
| 1868 | 3.35 0.5 % |
19-07-2024 11:15:00 Friday |
674.9 678.25 |
679.15 | 670.4 | 38901 |
| 1869 | -6.35 -0.93 % |
19-07-2024 10:15:00 Friday |
680.95 674.6 |
683.7 | 674.1 | 29112 |
| 1870 | -9.65 -1.4 % |
19-07-2024 09:15:00 Friday |
690.05 680.4 |
691.95 | 680 | 44783 |
| 1871 | -0.3 -0.04 % |
18-07-2024 15:15:00 Thursday |
690.3 690 |
692.2 | 688.8 | 9715 |
| 1872 | -0.45 -0.07 % |
18-07-2024 14:15:00 Thursday |
690.75 690.3 |
691.5 | 688.6 | 9321 |
| 1873 | 8.15 1.19 % |
18-07-2024 13:15:00 Thursday |
683 691.15 |
692.5 | 682.95 | 25400 |
| 1874 | 0.9 0.13 % |
18-07-2024 12:15:00 Thursday |
681.95 682.85 |
683.25 | 681.45 | 7833 |
| 1875 | 1.5 0.22 % |
18-07-2024 11:15:00 Thursday |
680.6 682.1 |
682.1 | 679 | 4426 |
| 1876 | -5.3 -0.77 % |
18-07-2024 10:15:00 Thursday |
686.35 681.05 |
686.6 | 679.75 | 15051 |
| 1877 | -3.45 -0.5 % |
18-07-2024 09:15:00 Thursday |
689.95 686.5 |
689.95 | 679.4 | 30409 |
| 1878 | -0.5 -0.07 % |
16-07-2024 15:15:00 Tuesday |
684.5 684 |
686.45 | 684 | 6056 |
| 1879 | -0.7 -0.1 % |
16-07-2024 14:15:00 Tuesday |
685.4 684.7 |
686.35 | 683.5 | 11596 |
| 1880 | 0.3 0.04 % |
16-07-2024 13:15:00 Tuesday |
685.15 685.45 |
687.7 | 684.65 | 7671 |
| 1881 | -0.25 -0.04 % |
16-07-2024 12:15:00 Tuesday |
685.4 685.15 |
686.8 | 684.3 | 4972 |
| 1882 | -1.45 -0.21 % |
16-07-2024 11:15:00 Tuesday |
687.2 685.75 |
687.7 | 684.8 | 6673 |
| 1883 | 0.7 0.1 % |
16-07-2024 10:15:00 Tuesday |
686.35 687.05 |
687.75 | 685.05 | 7046 |
| 1884 | -0.2 -0.03 % |
16-07-2024 09:15:00 Tuesday |
686.05 685.85 |
691.8 | 684 | 33492 |
| 1885 | -1.4 -0.2 % |
15-07-2024 15:15:00 Monday |
684.3 682.9 |
684.7 | 682.9 | 6223 |
| 1886 | -2.9 -0.42 % |
15-07-2024 14:15:00 Monday |
686.9 684 |
687.4 | 683.8 | 6500 |
| 1887 | -1.5 -0.22 % |
15-07-2024 13:15:00 Monday |
688.5 687 |
688.9 | 686.55 | 7929 |
| 1888 | 2.5 0.36 % |
15-07-2024 12:15:00 Monday |
686 688.5 |
690.35 | 685.4 | 22373 |
| 1889 | 0.55 0.08 % |
15-07-2024 11:15:00 Monday |
685.05 685.6 |
686.6 | 684.5 | 11591 |
| 1890 | -0.35 -0.05 % |
15-07-2024 10:15:00 Monday |
685 684.65 |
686.4 | 684.05 | 7998 |
| 1891 | 0.85 0.12 % |
15-07-2024 09:15:00 Monday |
684.05 684.9 |
688.15 | 681.65 | 43677 |
| 1892 | 0.8 0.12 % |
12-07-2024 15:15:00 Friday |
676.5 677.3 |
678 | 675 | 9335 |
| 1893 | -2.25 -0.33 % |
12-07-2024 14:15:00 Friday |
678.95 676.7 |
679.3 | 675.8 | 10372 |
| 1894 | 2.35 0.35 % |
12-07-2024 13:15:00 Friday |
676.15 678.5 |
681.1 | 676.05 | 16830 |
| 1895 | -0.25 -0.04 % |
12-07-2024 12:15:00 Friday |
676.5 676.25 |
678.5 | 673.7 | 14086 |
| 1896 | -0.05 -0.01 % |
12-07-2024 11:15:00 Friday |
677.25 677.2 |
677.75 | 675.45 | 9016 |
| 1897 | 1.25 0.18 % |
12-07-2024 10:15:00 Friday |
676.85 678.1 |
679.5 | 675 | 19456 |
| 1898 | -3.6 -0.53 % |
12-07-2024 09:15:00 Friday |
680.5 676.9 |
682.5 | 676.1 | 35315 |
| 1899 | -1.8 -0.26 % |
11-07-2024 15:15:00 Thursday |
679.8 678 |
681 | 676.35 | 13243 |
| 1900 | 2.4 0.35 % |
11-07-2024 14:15:00 Thursday |
677.1 679.5 |
680 | 675.9 | 16853 |
| 1901 | -2.1 -0.31 % |
11-07-2024 13:15:00 Thursday |
679.1 677 |
679.3 | 676.3 | 4744 |
| 1902 | 2.35 0.35 % |
11-07-2024 12:15:00 Thursday |
676.75 679.1 |
679.3 | 676.1 | 11563 |
| 1903 | -3.25 -0.48 % |
11-07-2024 11:15:00 Thursday |
680 676.75 |
680.2 | 675.2 | 6987 |
| 1904 | 2.75 0.41 % |
11-07-2024 10:15:00 Thursday |
677.35 680.1 |
681 | 672.65 | 25954 |
| 1905 | -2.15 -0.32 % |
11-07-2024 09:15:00 Thursday |
679 676.85 |
688 | 674.05 | 158536 |
| 1906 | -1.75 -0.26 % |
10-07-2024 15:15:00 Wednesday |
665.35 663.6 |
666.4 | 663 | 5808 |
| 1907 | 4 0.61 % |
10-07-2024 14:15:00 Wednesday |
660.6 664.6 |
666.65 | 659.65 | 11167 |
| 1908 | -2.2 -0.33 % |
10-07-2024 13:15:00 Wednesday |
662.2 660 |
663.05 | 658.1 | 11773 |
| 1909 | 0.05 0.01 % |
10-07-2024 12:15:00 Wednesday |
662 662.05 |
664.75 | 660 | 7641 |
| 1910 | 2.2 0.33 % |
10-07-2024 11:15:00 Wednesday |
660.2 662.4 |
665.8 | 659.55 | 11692 |
| 1911 | -4.25 -0.64 % |
10-07-2024 10:15:00 Wednesday |
664.8 660.55 |
665.6 | 656.2 | 44419 |
| 1912 | -17.05 -2.5 % |
10-07-2024 09:15:00 Wednesday |
682 664.95 |
682 | 662.9 | 24199 |
| 1913 | -0.6 -0.09 % |
09-07-2024 15:15:00 Tuesday |
678 677.4 |
678.75 | 675.25 | 5855 |
| 1914 | -1.7 -0.25 % |
09-07-2024 14:15:00 Tuesday |
680.4 678.7 |
680.45 | 675.2 | 14421 |
| 1915 | 6.75 1 % |
09-07-2024 13:15:00 Tuesday |
673.1 679.85 |
682.4 | 671.55 | 13495 |
| 1916 | -1.65 -0.24 % |
09-07-2024 12:15:00 Tuesday |
675.5 673.85 |
675.7 | 672.2 | 8691 |
| 1917 | -1.15 -0.17 % |
09-07-2024 11:15:00 Tuesday |
676.7 675.55 |
677.95 | 675.15 | 6417 |
| 1918 | -5.8 -0.85 % |
09-07-2024 10:15:00 Tuesday |
682.5 676.7 |
682.55 | 673.85 | 15137 |
| 1919 | -0.5 -0.07 % |
09-07-2024 09:15:00 Tuesday |
682.05 681.55 |
689.55 | 679 | 22156 |
| 1920 | -0.85 -0.12 % |
08-07-2024 15:15:00 Monday |
683.35 682.5 |
684.7 | 682.05 | 3867 |
| 1921 | 0.85 0.12 % |
08-07-2024 14:15:00 Monday |
682.35 683.2 |
684.3 | 681.8 | 6881 |
| 1922 | -0.05 -0.01 % |
08-07-2024 13:15:00 Monday |
682.4 682.35 |
683.95 | 681.5 | 6353 |
| 1923 | 3.55 0.52 % |
08-07-2024 12:15:00 Monday |
679.9 683.45 |
683.45 | 679.9 | 6306 |
| 1924 | -2.8 -0.41 % |
08-07-2024 11:15:00 Monday |
682.5 679.7 |
683.55 | 679.7 | 5263 |
| 1925 | -3.3 -0.48 % |
08-07-2024 10:15:00 Monday |
684.4 681.1 |
684.6 | 680 | 11650 |
| 1926 | -4.5 -0.65 % |
08-07-2024 09:15:00 Monday |
688.9 684.4 |
688.9 | 679.45 | 19210 |
| 1927 | -2.8 -0.41 % |
05-07-2024 15:15:00 Friday |
686.9 684.1 |
687.4 | 682.55 | 8348 |
| 1928 | -0.2 -0.03 % |
05-07-2024 14:15:00 Friday |
687 686.8 |
690 | 684.05 | 18254 |
| 1929 | 1.85 0.27 % |
05-07-2024 13:15:00 Friday |
685.4 687.25 |
688.1 | 684.25 | 9703 |
| 1930 | -2.2 -0.32 % |
05-07-2024 12:15:00 Friday |
689.4 687.2 |
689.4 | 684.5 | 8144 |
| 1931 | 0.7 0.1 % |
05-07-2024 11:15:00 Friday |
688.7 689.4 |
691 | 688.7 | 16174 |
| 1932 | 2.4 0.35 % |
05-07-2024 10:15:00 Friday |
685.9 688.3 |
689.6 | 685.4 | 9819 |
| 1933 | 3.25 0.48 % |
05-07-2024 09:15:00 Friday |
682.1 685.35 |
687.45 | 676.9 | 24014 |
| 1934 | 1.4 0.21 % |
04-07-2024 15:15:00 Thursday |
680.6 682 |
682 | 679 | 9223 |
| 1935 | -1.5 -0.22 % |
04-07-2024 14:15:00 Thursday |
682.1 680.6 |
686.1 | 679.3 | 18365 |
| 1936 | 1.75 0.26 % |
04-07-2024 13:15:00 Thursday |
681.55 683.3 |
684.8 | 680.7 | 14527 |
| 1937 | -0.15 -0.02 % |
04-07-2024 12:15:00 Thursday |
681.8 681.65 |
683.55 | 680.55 | 10280 |
| 1938 | 3.55 0.52 % |
04-07-2024 11:15:00 Thursday |
678.55 682.1 |
683.25 | 678.5 | 12302 |
| 1939 | -8.15 -1.19 % |
04-07-2024 10:15:00 Thursday |
686.7 678.55 |
687.65 | 671.9 | 38966 |
| 1940 | -6.25 -0.9 % |
04-07-2024 09:15:00 Thursday |
692.75 686.5 |
694.95 | 686 | 24137 |
| 1941 | -0.5 -0.07 % |
03-07-2024 15:15:00 Wednesday |
692.5 692 |
693 | 690.5 | 5477 |
| 1942 | 1.85 0.27 % |
03-07-2024 14:15:00 Wednesday |
690.65 692.5 |
694.05 | 690.45 | 12207 |
| 1943 | -1.35 -0.2 % |
03-07-2024 13:15:00 Wednesday |
692 690.65 |
692.75 | 690.3 | 4791 |
| 1944 | 0.85 0.12 % |
03-07-2024 12:15:00 Wednesday |
690.75 691.6 |
693.2 | 690.5 | 8184 |
| 1945 | 0.3 0.04 % |
03-07-2024 11:15:00 Wednesday |
690.5 690.8 |
694 | 689.2 | 8695 |
| 1946 | 1 0.15 % |
03-07-2024 10:15:00 Wednesday |
689.4 690.4 |
692 | 688 | 12759 |
| 1947 | -8.6 -1.23 % |
03-07-2024 09:15:00 Wednesday |
698.55 689.95 |
699.6 | 687.75 | 34839 |
| 1948 | -0.5 -0.07 % |
02-07-2024 15:15:00 Tuesday |
691.75 691.25 |
694.5 | 691.25 | 10911 |
| 1949 | 5.8 0.85 % |
02-07-2024 14:15:00 Tuesday |
685.85 691.65 |
692.3 | 685.85 | 19611 |
| 1950 | 0.55 0.08 % |
02-07-2024 13:15:00 Tuesday |
685.6 686.15 |
688.9 | 683.45 | 13212 |
| 1951 | -3.4 -0.49 % |
02-07-2024 12:15:00 Tuesday |
688.65 685.25 |
693.25 | 679.35 | 36894 |
| 1952 | -11.1 -1.59 % |
02-07-2024 11:15:00 Tuesday |
699.6 688.5 |
700.1 | 688.5 | 47362 |
| 1953 | -4.15 -0.59 % |
02-07-2024 10:15:00 Tuesday |
704.25 700.1 |
706.05 | 699.6 | 42902 |
| 1954 | 8.55 1.23 % |
02-07-2024 09:15:00 Tuesday |
695.5 704.05 |
706.85 | 689.1 | 94727 |
| 1955 | -0.05 -0.01 % |
01-07-2024 15:15:00 Monday |
694.7 694.65 |
695.4 | 694.15 | 27397 |
| 1956 | -0.6 -0.09 % |
01-07-2024 14:15:00 Monday |
695.3 694.7 |
696 | 689.15 | 100669 |
| 1957 | 19.7 2.92 % |
01-07-2024 13:15:00 Monday |
675.7 695.4 |
701.3 | 675.25 | 132308 |
| 1958 | 2.2 0.33 % |
01-07-2024 12:15:00 Monday |
673.6 675.8 |
676 | 673.55 | 13099 |
| 1959 | 0.3 0.04 % |
01-07-2024 11:15:00 Monday |
673.4 673.7 |
676.85 | 672.8 | 18640 |
| 1960 | 3.95 0.59 % |
01-07-2024 10:15:00 Monday |
669.85 673.8 |
674.55 | 669.85 | 14462 |
| 1961 | 1.05 0.16 % |
01-07-2024 09:15:00 Monday |
668.95 670 |
672.5 | 663.8 | 29130 |
| 1962 | -2.05 -0.31 % |
28-06-2024 15:15:00 Friday |
670.55 668.5 |
670.95 | 666.65 | 10607 |
| 1963 | 0.55 0.08 % |
28-06-2024 14:15:00 Friday |
670.25 670.8 |
674.95 | 668.85 | 42062 |
| 1964 | 3.1 0.46 % |
28-06-2024 13:15:00 Friday |
667.5 670.6 |
671.8 | 666.4 | 21369 |
| 1965 | 1.85 0.28 % |
28-06-2024 12:15:00 Friday |
665.3 667.15 |
667.5 | 665 | 11684 |
| 1966 | -2.25 -0.34 % |
28-06-2024 11:15:00 Friday |
667.7 665.45 |
669.25 | 664.25 | 15456 |
| 1967 | -0.7 -0.1 % |
28-06-2024 10:15:00 Friday |
668.45 667.75 |
668.45 | 664.75 | 16768 |
| 1968 | -0.25 -0.04 % |
28-06-2024 09:15:00 Friday |
668.25 668 |
669.9 | 660 | 43693 |
| 1969 | -1.05 -0.16 % |
27-06-2024 15:15:00 Thursday |
660.55 659.5 |
661.5 | 659.15 | 14222 |
| 1970 | 5 0.76 % |
27-06-2024 14:15:00 Thursday |
655.4 660.4 |
661.8 | 652.95 | 29745 |
| 1971 | -0.05 -0.01 % |
27-06-2024 13:15:00 Thursday |
656 655.95 |
658.95 | 652.45 | 29098 |
| 1972 | -2.45 -0.37 % |
27-06-2024 12:15:00 Thursday |
658.75 656.3 |
658.75 | 655.55 | 9438 |
| 1973 | -1.2 -0.18 % |
27-06-2024 11:15:00 Thursday |
660.1 658.9 |
660.95 | 656.85 | 17041 |
| 1974 | -6.1 -0.92 % |
27-06-2024 10:15:00 Thursday |
666.1 660 |
667.9 | 659.3 | 52317 |
| 1975 | 8.1 1.23 % |
27-06-2024 09:15:00 Thursday |
659.35 667.45 |
676.9 | 659.05 | 185793 |
| 1976 | -4.35 -0.66 % |
26-06-2024 15:15:00 Wednesday |
658.35 654 |
658.75 | 654 | 14212 |
| 1977 | 0.6 0.09 % |
26-06-2024 14:15:00 Wednesday |
657.75 658.35 |
659.15 | 655 | 16665 |
| 1978 | 2.15 0.33 % |
26-06-2024 13:15:00 Wednesday |
656.1 658.25 |
658.25 | 655.9 | 22696 |
| 1979 | -3.75 -0.57 % |
26-06-2024 12:15:00 Wednesday |
659.75 656 |
661 | 654.4 | 19690 |
| 1980 | -0.7 -0.11 % |
26-06-2024 11:15:00 Wednesday |
660.5 659.8 |
661.85 | 659 | 15375 |
| 1981 | -1.25 -0.19 % |
26-06-2024 10:15:00 Wednesday |
661.75 660.5 |
664.95 | 658.85 | 57210 |
| 1982 | 12.8 1.97 % |
26-06-2024 09:15:00 Wednesday |
649 661.8 |
665.75 | 648.75 | 129705 |
| 1983 | 0.25 0.04 % |
25-06-2024 15:15:00 Tuesday |
648.85 649.1 |
650.7 | 648.1 | 9985 |
| 1984 | 1.85 0.29 % |
25-06-2024 14:15:00 Tuesday |
647 648.85 |
648.9 | 646.2 | 11779 |
| 1985 | 0.5 0.08 % |
25-06-2024 13:15:00 Tuesday |
646 646.5 |
647.2 | 644 | 9193 |
| 1986 | -2.55 -0.39 % |
25-06-2024 12:15:00 Tuesday |
648.55 646 |
648.75 | 645 | 13850 |
| 1987 | -1.75 -0.27 % |
25-06-2024 11:15:00 Tuesday |
650.3 648.55 |
651.1 | 645.2 | 16586 |
| 1988 | -2.75 -0.42 % |
25-06-2024 10:15:00 Tuesday |
653.2 650.45 |
656 | 649.8 | 15890 |
| 1989 | -9.8 -1.48 % |
25-06-2024 09:15:00 Tuesday |
663 653.2 |
667 | 650.55 | 41954 |
| 1990 | 2.75 0.42 % |
24-06-2024 15:15:00 Monday |
657.05 659.8 |
663.75 | 656.45 | 6614 |
| 1991 | 3 0.46 % |
24-06-2024 14:15:00 Monday |
654.5 657.5 |
658.2 | 653 | 17985 |
| 1992 | 3.5 0.54 % |
24-06-2024 13:15:00 Monday |
651 654.5 |
654.5 | 650.55 | 21121 |
| 1993 | 0.2 0.03 % |
24-06-2024 12:15:00 Monday |
650.8 651 |
651 | 648 | 13743 |
| 1994 | 1.2 0.18 % |
24-06-2024 11:15:00 Monday |
649.75 650.95 |
651.45 | 648.8 | 7101 |
| 1995 | -0.8 -0.12 % |
24-06-2024 10:15:00 Monday |
650.65 649.85 |
651.75 | 648.25 | 14108 |
| 1996 | -6.25 -0.95 % |
24-06-2024 09:15:00 Monday |
656.35 650.1 |
656.35 | 643.65 | 37326 |
| 1997 | 0.35 0.05 % |
21-06-2024 15:15:00 Friday |
656.65 657 |
658.25 | 656 | 11001 |
| 1998 | -5.85 -0.88 % |
21-06-2024 14:15:00 Friday |
662.85 657 |
663.45 | 656.7 | 17850 |
| 1999 | 4 0.61 % |
21-06-2024 13:15:00 Friday |
658.85 662.85 |
663.9 | 657.8 | 23063 |
| 2000 | -2.95 -0.45 % |
21-06-2024 12:15:00 Friday |
660.5 657.55 |
663.95 | 655.3 | 14794 |
| 2001 | -5.05 -0.76 % |
21-06-2024 11:15:00 Friday |
665.7 660.65 |
666.4 | 657.55 | 18928 |
| 2002 | 1.35 0.2 % |
21-06-2024 10:15:00 Friday |
663.9 665.25 |
667.55 | 661.75 | 25486 |
| 2003 | 1.85 0.28 % |
21-06-2024 09:15:00 Friday |
661.15 663 |
664.55 | 653 | 39228 |
| 2004 | -0.95 -0.14 % |
20-06-2024 15:15:00 Thursday |
659.45 658.5 |
659.65 | 658.05 | 5136 |
| 2005 | 0.1 0.02 % |
20-06-2024 14:15:00 Thursday |
659.35 659.45 |
660.55 | 657.95 | 9915 |
| 2006 | -0.2 -0.03 % |
20-06-2024 13:15:00 Thursday |
659.55 659.35 |
660.35 | 657.2 | 7044 |
| 2007 | -0.1 -0.02 % |
20-06-2024 12:15:00 Thursday |
660.1 660 |
661 | 659.25 | 4776 |
| 2008 | -0.35 -0.05 % |
20-06-2024 11:15:00 Thursday |
660.95 660.6 |
663.55 | 659.15 | 9396 |
| 2009 | -6.9 -1.03 % |
20-06-2024 10:15:00 Thursday |
667.65 660.75 |
669 | 659.5 | 19099 |
| 2010 | -2.85 -0.43 % |
20-06-2024 09:15:00 Thursday |
669.95 667.1 |
669.95 | 658.65 | 52255 |
| 2011 | 0.45 0.07 % |
19-06-2024 15:15:00 Wednesday |
665.9 666.35 |
668.7 | 665 | 5282 |
| 2012 | -1 -0.15 % |
19-06-2024 14:15:00 Wednesday |
666.8 665.8 |
669.15 | 664.9 | 14763 |
| 2013 | 1.2 0.18 % |
19-06-2024 13:15:00 Wednesday |
666.05 667.25 |
668.05 | 665.05 | 6778 |
| 2014 | -3.4 -0.51 % |
19-06-2024 12:15:00 Wednesday |
668.9 665.5 |
670 | 665.25 | 16371 |
| 2015 | 3.45 0.52 % |
19-06-2024 11:15:00 Wednesday |
665.75 669.2 |
669.5 | 663.95 | 19822 |
| 2016 | 6.4 0.97 % |
19-06-2024 10:15:00 Wednesday |
659.5 665.9 |
666 | 654.05 | 40140 |
| 2017 | -15.7 -2.33 % |
19-06-2024 09:15:00 Wednesday |
675 659.3 |
675 | 659.3 | 54839 |
| 2018 | 0 0 % |
18-06-2024 15:15:00 Tuesday |
673 673 |
675 | 672.65 | 18931 |
| 2019 | 0.5 0.07 % |
18-06-2024 14:15:00 Tuesday |
672.5 673 |
674.8 | 671.45 | 13199 |
| 2020 | -1.05 -0.16 % |
18-06-2024 13:15:00 Tuesday |
673.05 672 |
673.95 | 671.5 | 8295 |
| 2021 | 1.1 0.16 % |
18-06-2024 12:15:00 Tuesday |
672.7 673.8 |
674 | 672 | 7607 |
| 2022 | -1.1 -0.16 % |
18-06-2024 11:15:00 Tuesday |
674.1 673 |
675.2 | 672.1 | 18191 |
| 2023 | 1.95 0.29 % |
18-06-2024 10:15:00 Tuesday |
672.05 674 |
674.9 | 670.5 | 14236 |
| 2024 | -12.95 -1.89 % |
18-06-2024 09:15:00 Tuesday |
684.95 672 |
685 | 670.95 | 78639 |
| 2025 | -3.2 -0.47 % |
14-06-2024 15:15:00 Friday |
677 673.8 |
678.45 | 673 | 58951 |
| 2026 | 1.4 0.21 % |
14-06-2024 14:15:00 Friday |
675.45 676.85 |
678 | 673.15 | 74809 |
| 2027 | -1.15 -0.17 % |
14-06-2024 13:15:00 Friday |
676.6 675.45 |
677.4 | 674.25 | 25884 |
| 2028 | 1.15 0.17 % |
14-06-2024 12:15:00 Friday |
675.5 676.65 |
678.45 | 674.85 | 27534 |
| 2029 | -4.3 -0.63 % |
14-06-2024 11:15:00 Friday |
679.7 675.4 |
680.15 | 674.45 | 47428 |
| 2030 | 1.95 0.29 % |
14-06-2024 10:15:00 Friday |
678.05 680 |
681.6 | 677.15 | 97820 |
| 2031 | -11.95 -1.73 % |
14-06-2024 09:15:00 Friday |
689.95 678 |
690 | 673 | 416441 |
| 2032 | -0.2 -0.03 % |
13-06-2024 15:15:00 Thursday |
663.7 663.5 |
665.2 | 663.05 | 17260 |
| 2033 | -4.2 -0.63 % |
13-06-2024 14:15:00 Thursday |
668 663.8 |
668 | 662.45 | 27565 |
| 2034 | -0.85 -0.13 % |
13-06-2024 13:15:00 Thursday |
668.35 667.5 |
672.55 | 665 | 33475 |
| 2035 | 8.75 1.33 % |
13-06-2024 12:15:00 Thursday |
659.4 668.15 |
668.5 | 658.85 | 48087 |
| 2036 | -0.75 -0.11 % |
13-06-2024 11:15:00 Thursday |
660.55 659.8 |
661 | 654.75 | 25044 |
| 2037 | -5.4 -0.81 % |
13-06-2024 10:15:00 Thursday |
666.15 660.75 |
666.75 | 658.55 | 36236 |
| 2038 | -13.7 -2.02 % |
13-06-2024 09:15:00 Thursday |
679.45 665.75 |
680.2 | 663.5 | 102899 |
| 2039 | 0.05 0.01 % |
12-06-2024 15:15:00 Wednesday |
667.55 667.6 |
670.85 | 667.05 | 21955 |
| 2040 | 8.95 1.36 % |
12-06-2024 14:15:00 Wednesday |
658.6 667.55 |
675.7 | 651.4 | 132078 |
| 2041 | 10.45 1.61 % |
12-06-2024 13:15:00 Wednesday |
647.5 657.95 |
658.05 | 647.1 | 51595 |
| 2042 | 1.65 0.26 % |
12-06-2024 12:15:00 Wednesday |
645.45 647.1 |
648 | 644.35 | 11387 |
| 2043 | -0.3 -0.05 % |
12-06-2024 11:15:00 Wednesday |
645.35 645.05 |
647.9 | 643.5 | 9952 |
| 2044 | 0.75 0.12 % |
12-06-2024 10:15:00 Wednesday |
644.05 644.8 |
645.7 | 643.1 | 5911 |
| 2045 | -1.25 -0.19 % |
12-06-2024 09:15:00 Wednesday |
645.3 644.05 |
646.45 | 638.15 | 19667 |
| 2046 | 1.25 0.2 % |
11-06-2024 15:15:00 Tuesday |
639.25 640.5 |
640.5 | 637.25 | 8809 |
| 2047 | -4.85 -0.75 % |
11-06-2024 14:15:00 Tuesday |
644 639.15 |
645 | 638.95 | 24022 |
| 2048 | -1.75 -0.27 % |
11-06-2024 13:15:00 Tuesday |
645.75 644 |
646.7 | 642 | 11393 |
| 2049 | -1.9 -0.29 % |
11-06-2024 12:15:00 Tuesday |
647.95 646.05 |
650 | 645.3 | 22255 |
| 2050 | 2.95 0.46 % |
11-06-2024 11:15:00 Tuesday |
644.35 647.3 |
648 | 643.95 | 17654 |
| 2051 | -3.2 -0.49 % |
11-06-2024 10:15:00 Tuesday |
647.6 644.4 |
648.25 | 640.35 | 47931 |
| 2052 | 2.6 0.4 % |
11-06-2024 09:15:00 Tuesday |
645 647.6 |
649.5 | 640.8 | 77041 |
| 2053 | -3.15 -0.49 % |
10-06-2024 15:15:00 Monday |
641.05 637.9 |
641.5 | 637.4 | 14701 |
| 2054 | 3.2 0.5 % |
10-06-2024 14:15:00 Monday |
637.8 641 |
643 | 635.65 | 57747 |
| 2055 | 1.35 0.21 % |
10-06-2024 13:15:00 Monday |
637.35 638.7 |
639.5 | 636.45 | 18451 |
| 2056 | 4.5 0.71 % |
10-06-2024 12:15:00 Monday |
633.3 637.8 |
638.85 | 632.3 | 18700 |
| 2057 | -1.6 -0.25 % |
10-06-2024 11:15:00 Monday |
634.45 632.85 |
636.4 | 631.5 | 20787 |
| 2058 | -1.25 -0.2 % |
10-06-2024 10:15:00 Monday |
636.25 635 |
640 | 631.95 | 57518 |
| 2059 | 6.15 0.98 % |
10-06-2024 09:15:00 Monday |
629.75 635.9 |
638.5 | 624.05 | 101642 |
| 2060 | 0.3 0.05 % |
07-06-2024 15:15:00 Friday |
620.7 621 |
623.75 | 620.05 | 14473 |
| 2061 | 0 0 % |
07-06-2024 14:15:00 Friday |
620.8 620.8 |
622.75 | 619.25 | 18468 |
| 2062 | 4.05 0.66 % |
07-06-2024 13:15:00 Friday |
616.6 620.65 |
621.2 | 616.15 | 15829 |
| 2063 | -0.25 -0.04 % |
07-06-2024 12:15:00 Friday |
616.25 616 |
619.5 | 615.05 | 19523 |
| 2064 | -2.8 -0.45 % |
07-06-2024 11:15:00 Friday |
619.2 616.4 |
621.7 | 616.4 | 14418 |
| 2065 | 2.55 0.41 % |
07-06-2024 10:15:00 Friday |
617.25 619.8 |
621 | 615 | 21899 |
| 2066 | 5.85 0.96 % |
07-06-2024 09:15:00 Friday |
611 616.85 |
619.2 | 607.35 | 28435 |
| 2067 | 0.2 0.03 % |
06-06-2024 15:15:00 Thursday |
610.1 610.3 |
610.7 | 607.9 | 10146 |
| 2068 | -3.2 -0.52 % |
06-06-2024 14:15:00 Thursday |
613.2 610 |
613.9 | 607 | 34183 |
| 2069 | 2.25 0.37 % |
06-06-2024 13:15:00 Thursday |
611 613.25 |
615.65 | 611 | 18442 |
| 2070 | -0.9 -0.15 % |
06-06-2024 12:15:00 Thursday |
611.4 610.5 |
612.3 | 606.85 | 32530 |
| 2071 | -7.95 -1.28 % |
06-06-2024 11:15:00 Thursday |
619.4 611.45 |
620.55 | 610.15 | 34209 |
| 2072 | 2.65 0.43 % |
06-06-2024 10:15:00 Thursday |
616.75 619.4 |
622.05 | 613.95 | 63746 |
| 2073 | 6.95 1.14 % |
06-06-2024 09:15:00 Thursday |
609.55 616.5 |
619.5 | 604.05 | 107512 |
| 2074 | 4.1 0.69 % |
05-06-2024 15:15:00 Wednesday |
596.4 600.5 |
601.75 | 596.2 | 19708 |
| 2075 | 2.15 0.36 % |
05-06-2024 14:15:00 Wednesday |
594.35 596.5 |
600 | 591.05 | 44119 |
| 2076 | 5.5 0.94 % |
05-06-2024 13:15:00 Wednesday |
587.8 593.3 |
598.4 | 585.4 | 61982 |
| 2077 | 10.2 1.77 % |
05-06-2024 12:15:00 Wednesday |
577.15 587.35 |
589.2 | 576 | 50340 |
| 2078 | -3.4 -0.59 % |
05-06-2024 11:15:00 Wednesday |
579.4 576 |
589.45 | 572.7 | 46624 |
| 2079 | 23.8 4.29 % |
05-06-2024 10:15:00 Wednesday |
555.2 579 |
584 | 550.35 | 118940 |
| 2080 | -22.5 -3.9 % |
05-06-2024 09:15:00 Wednesday |
576.75 554.25 |
576.75 | 550.7 | 148264 |
| 2081 | 0.05 0.01 % |
04-06-2024 15:15:00 Tuesday |
561.95 562 |
562.75 | 556.25 | 24759 |
| 2082 | -19.65 -3.38 % |
04-06-2024 14:15:00 Tuesday |
580.8 561.15 |
582.8 | 550.55 | 83672 |
| 2083 | 11.65 2.05 % |
04-06-2024 13:15:00 Tuesday |
569.35 581 |
591.5 | 565.95 | 88507 |
| 2084 | 32.3 6.01 % |
04-06-2024 12:15:00 Tuesday |
537 569.3 |
569.95 | 519.2 | 300567 |
| 2085 | -34.2 -5.97 % |
04-06-2024 11:15:00 Tuesday |
572.6 538.4 |
575.8 | 537 | 194618 |
| 2086 | -55 -8.77 % |
04-06-2024 10:15:00 Tuesday |
627 572 |
630.3 | 570.05 | 146735 |
| 2087 | -43 -6.41 % |
04-06-2024 09:15:00 Tuesday |
670.6 627.6 |
670.6 | 603.55 | 267308 |
| 2088 | 3.75 0.56 % |
03-06-2024 15:15:00 Monday |
670.25 674 |
674 | 669.95 | 19342 |
| 2089 | -5.5 -0.81 % |
03-06-2024 14:15:00 Monday |
675.7 670.2 |
676.35 | 668 | 57817 |
| 2090 | 2.7 0.4 % |
03-06-2024 13:15:00 Monday |
673 675.7 |
676.65 | 670.4 | 67574 |
| 2091 | 3.7 0.55 % |
03-06-2024 12:15:00 Monday |
669.25 672.95 |
674.15 | 668.2 | 65399 |
| 2092 | 7.25 1.1 % |
03-06-2024 11:15:00 Monday |
661.75 669 |
669.1 | 660 | 60536 |
| 2093 | 1.45 0.22 % |
03-06-2024 10:15:00 Monday |
659.9 661.35 |
662.65 | 655.9 | 65117 |
| 2094 | -5.7 -0.86 % |
03-06-2024 09:15:00 Monday |
665.05 659.35 |
676.05 | 653.2 | 218443 |
| 2095 | 2.7 0.43 % |
31-05-2024 15:15:00 Friday |
633.2 635.9 |
637.45 | 632.05 | 12652 |
| 2096 | -5.05 -0.79 % |
31-05-2024 14:15:00 Friday |
638.4 633.35 |
639.4 | 631.7 | 25056 |
| 2097 | 7.95 1.26 % |
31-05-2024 13:15:00 Friday |
630.15 638.1 |
639.15 | 630 | 19215 |
| 2098 | 2.75 0.44 % |
31-05-2024 12:15:00 Friday |
625.75 628.5 |
631.7 | 625.4 | 4972 |
| 2099 | -3.1 -0.49 % |
31-05-2024 11:15:00 Friday |
628.5 625.4 |
629.05 | 624.8 | 2860 |
| 2100 | 4.05 0.65 % |
31-05-2024 10:15:00 Friday |
624.1 628.15 |
628.15 | 623.45 | 4283 |
| 2101 | -4.25 -0.68 % |
31-05-2024 09:15:00 Friday |
628.95 624.7 |
633.9 | 624.7 | 15358 |
| 2102 | 5.2 0.84 % |
30-05-2024 15:15:00 Thursday |
618.05 623.25 |
623.25 | 617 | 13338 |
| 2103 | -6.85 -1.1 % |
30-05-2024 14:15:00 Thursday |
624.95 618.1 |
625.9 | 617.05 | 22927 |
| 2104 | -2 -0.32 % |
30-05-2024 13:15:00 Thursday |
627 625 |
628.05 | 623.95 | 13937 |
| 2105 | 1.5 0.24 % |
30-05-2024 12:15:00 Thursday |
625.5 627 |
631.15 | 624.85 | 6152 |
| 2106 | 0.4 0.06 % |
30-05-2024 11:15:00 Thursday |
624.7 625.1 |
626.15 | 622.75 | 5677 |
| 2107 | 5.6 0.9 % |
30-05-2024 10:15:00 Thursday |
619.2 624.8 |
625 | 618.95 | 14150 |
| 2108 | -6.55 -1.05 % |
30-05-2024 09:15:00 Thursday |
625.05 618.5 |
629.65 | 618 | 38210 |
| 2109 | 0.75 0.12 % |
29-05-2024 15:15:00 Wednesday |
629.95 630.7 |
631 | 629.65 | 3564 |
| 2110 | -1.45 -0.23 % |
29-05-2024 14:15:00 Wednesday |
631.6 630.15 |
631.7 | 628.3 | 5630 |
| 2111 | 0.65 0.1 % |
29-05-2024 13:15:00 Wednesday |
629.35 630 |
633.5 | 628.7 | 5842 |
| 2112 | -0.7 -0.11 % |
29-05-2024 12:15:00 Wednesday |
629.05 628.35 |
629.05 | 626.2 | 787 |
| 2113 | 3.1 0.5 % |
29-05-2024 11:15:00 Wednesday |
625.95 629.05 |
629.3 | 624 | 2415 |
| 2114 | -1.6 -0.25 % |
29-05-2024 10:15:00 Wednesday |
627.55 625.95 |
628.6 | 625.25 | 6292 |
| 2115 | -2.25 -0.36 % |
29-05-2024 09:15:00 Wednesday |
629.15 626.9 |
630.45 | 620.25 | 13356 |
| 2116 | -2.6 -0.41 % |
28-05-2024 15:15:00 Tuesday |
629.8 627.2 |
629.85 | 626.7 | 4626 |
| 2117 | -1.05 -0.17 % |
28-05-2024 14:15:00 Tuesday |
630.95 629.9 |
631.8 | 629.2 | 4937 |
| 2118 | -0.25 -0.04 % |
28-05-2024 13:15:00 Tuesday |
631.45 631.2 |
633.8 | 629.75 | 1437 |
| 2119 | -0.7 -0.11 % |
28-05-2024 12:15:00 Tuesday |
632 631.3 |
632.05 | 627.35 | 5366 |
| 2120 | -3 -0.47 % |
28-05-2024 11:15:00 Tuesday |
634.8 631.8 |
634.8 | 630.15 | 4884 |
| 2121 | 1.35 0.21 % |
28-05-2024 10:15:00 Tuesday |
633.45 634.8 |
636.35 | 632.85 | 2337 |
| 2122 | 1.2 0.19 % |
28-05-2024 09:15:00 Tuesday |
631.3 632.5 |
633.65 | 628.9 | 7242 |
| 2123 | -0.6 -0.09 % |
27-05-2024 15:15:00 Monday |
632.4 631.8 |
633 | 630.6 | 12799 |
| 2124 | 0.2 0.03 % |
27-05-2024 14:15:00 Monday |
631.9 632.1 |
632.75 | 629.4 | 18352 |
| 2125 | 3.4 0.54 % |
27-05-2024 13:15:00 Monday |
628.9 632.3 |
633 | 628.9 | 9658 |
| 2126 | -3.8 -0.6 % |
27-05-2024 12:15:00 Monday |
632.55 628.75 |
634.35 | 628 | 10702 |
| 2127 | 0.6 0.09 % |
27-05-2024 11:15:00 Monday |
631.75 632.35 |
634.3 | 630.85 | 6600 |
| 2128 | 1.95 0.31 % |
27-05-2024 10:15:00 Monday |
629.6 631.55 |
632.9 | 627.4 | 13023 |
| 2129 | -6.4 -1.01 % |
27-05-2024 09:15:00 Monday |
636.3 629.9 |
642.45 | 626.35 | 35305 |
| 2130 | 2.85 0.45 % |
24-05-2024 15:15:00 Friday |
635.15 638 |
638 | 634.55 | 10296 |
| 2131 | 0.5 0.08 % |
24-05-2024 14:15:00 Friday |
634.65 635.15 |
636.9 | 629.85 | 21359 |
| 2132 | -0.75 -0.12 % |
24-05-2024 13:15:00 Friday |
635.3 634.55 |
638.05 | 633 | 6822 |
| 2133 | 0.9 0.14 % |
24-05-2024 12:15:00 Friday |
634.1 635 |
637.85 | 627.35 | 19639 |
| 2134 | -17.4 -2.67 % |
24-05-2024 11:15:00 Friday |
651.3 633.9 |
654 | 633.9 | 31711 |
| 2135 | 5.2 0.81 % |
24-05-2024 10:15:00 Friday |
645.5 650.7 |
656.15 | 645.05 | 29606 |
| 2136 | -0.25 -0.04 % |
24-05-2024 09:15:00 Friday |
646.25 646 |
650 | 642.35 | 21884 |
| 2137 | -0.1 -0.02 % |
23-05-2024 15:15:00 Thursday |
645.2 645.1 |
646.6 | 643.45 | 5366 |
| 2138 | 4.3 0.67 % |
23-05-2024 14:15:00 Thursday |
641.05 645.35 |
648 | 639.15 | 27906 |
| 2139 | 0.4 0.06 % |
23-05-2024 13:15:00 Thursday |
640.25 640.65 |
644 | 637.5 | 26737 |
| 2140 | 4.35 0.68 % |
23-05-2024 12:15:00 Thursday |
636.1 640.45 |
641.9 | 635.5 | 34253 |
| 2141 | 1.6 0.25 % |
23-05-2024 11:15:00 Thursday |
634.25 635.85 |
637.4 | 634.25 | 11092 |
| 2142 | 3.1 0.49 % |
23-05-2024 10:15:00 Thursday |
631.2 634.3 |
634.3 | 627 | 3385 |
| 2143 | -3.15 -0.5 % |
23-05-2024 09:15:00 Thursday |
634.85 631.7 |
634.9 | 629.5 | 8335 |
| 2144 | -0.55 -0.09 % |
22-05-2024 15:15:00 Wednesday |
632.9 632.35 |
633.6 | 631.3 | 2523 |
| 2145 | -0.5 -0.08 % |
22-05-2024 14:15:00 Wednesday |
632.75 632.25 |
634.75 | 632 | 6877 |
| 2146 | 1 0.16 % |
22-05-2024 13:15:00 Wednesday |
631.95 632.95 |
634.8 | 631.95 | 4132 |
| 2147 | -2 -0.32 % |
22-05-2024 12:15:00 Wednesday |
633.85 631.85 |
634.1 | 631.7 | 2641 |
| 2148 | 5.2 0.83 % |
22-05-2024 11:15:00 Wednesday |
628.65 633.85 |
634.1 | 628.4 | 2864 |
| 2149 | -1.4 -0.22 % |
22-05-2024 10:15:00 Wednesday |
629.4 628 |
631 | 626.95 | 7151 |
| 2150 | -5.3 -0.83 % |
22-05-2024 09:15:00 Wednesday |
634.85 629.55 |
637 | 621.8 | 11543 |
| 2151 | 0.4 0.06 % |
21-05-2024 15:15:00 Tuesday |
631.6 632 |
632 | 630 | 4723 |
| 2152 | 2.5 0.4 % |
21-05-2024 14:15:00 Tuesday |
629.5 632 |
633.8 | 628.95 | 7539 |
| 2153 | -2.8 -0.44 % |
21-05-2024 13:15:00 Tuesday |
632.3 629.5 |
632.8 | 629.1 | 10123 |
| 2154 | 0.85 0.13 % |
21-05-2024 12:15:00 Tuesday |
631.45 632.3 |
634.8 | 630.9 | 14493 |
| 2155 | 4.75 0.76 % |
21-05-2024 11:15:00 Tuesday |
626.35 631.1 |
631.8 | 625.85 | 18632 |
| 2156 | 2.3 0.37 % |
21-05-2024 10:15:00 Tuesday |
623.55 625.85 |
626.35 | 622.3 | 7464 |
| 2157 | 3.45 0.56 % |
21-05-2024 09:15:00 Tuesday |
619.75 623.2 |
624 | 613.95 | 17689 |
| 2158 | 0.7 0.11 % |
18-05-2024 12:15:00 Saturday |
619 619.7 |
620.7 | 618.3 | 874 |
| 2159 | -20.95 -3.27 % |
18-05-2024 11:15:00 Saturday |
639.95 619 |
639.95 | 618.35 | 557 |
| 2160 | -2.25 -0.36 % |
18-05-2024 09:15:00 Saturday |
622.95 620.7 |
622.95 | 620 | 2550 |
| 2161 | -1.25 -0.2 % |
17-05-2024 15:15:00 Friday |
621.25 620 |
622.15 | 620 | 3505 |
| 2162 | 2.55 0.41 % |
17-05-2024 14:15:00 Friday |
618.45 621 |
621 | 618.4 | 8820 |
| 2163 | 3.4 0.55 % |
17-05-2024 13:15:00 Friday |
615.35 618.75 |
619.8 | 615.35 | 4686 |
| 2164 | 1.8 0.29 % |
17-05-2024 12:15:00 Friday |
613.95 615.75 |
616.5 | 613.9 | 5363 |
| 2165 | 0.9 0.15 % |
17-05-2024 11:15:00 Friday |
613.15 614.05 |
615.65 | 611.45 | 3080 |
| 2166 | -2.45 -0.4 % |
17-05-2024 10:15:00 Friday |
615.1 612.65 |
615.85 | 612.5 | 3931 |
| 2167 | -0.35 -0.06 % |
17-05-2024 09:15:00 Friday |
615.3 614.95 |
617 | 611.15 | 7640 |
| 2168 | -3.65 -0.59 % |
16-05-2024 15:15:00 Thursday |
615.65 612 |
616 | 612 | 4254 |
| 2169 | 8.1 1.33 % |
16-05-2024 14:15:00 Thursday |
607.35 615.45 |
616.15 | 607.35 | 11750 |
| 2170 | -1.65 -0.27 % |
16-05-2024 13:15:00 Thursday |
608.65 607 |
609.7 | 606 | 6710 |
| 2171 | -5.3 -0.86 % |
16-05-2024 12:15:00 Thursday |
614 608.7 |
614 | 608.5 | 2729 |
| 2172 | 0.05 0.01 % |
16-05-2024 11:15:00 Thursday |
613.05 613.1 |
614.75 | 610.65 | 11666 |
| 2173 | 4.15 0.68 % |
16-05-2024 10:15:00 Thursday |
609 613.15 |
615.75 | 606.8 | 13533 |
| 2174 | -3 -0.49 % |
16-05-2024 09:15:00 Thursday |
612.45 609.45 |
615.8 | 608.15 | 16479 |
| 2175 | -0.65 -0.11 % |
15-05-2024 15:15:00 Wednesday |
613.1 612.45 |
613.7 | 611.05 | 3948 |
| 2176 | -2.5 -0.41 % |
15-05-2024 14:15:00 Wednesday |
615.55 613.05 |
616 | 612.8 | 7951 |
| 2177 | 0.75 0.12 % |
15-05-2024 13:15:00 Wednesday |
614 614.75 |
615.5 | 612.8 | 3075 |
| 2178 | 1.25 0.2 % |
15-05-2024 12:15:00 Wednesday |
613.55 614.8 |
615 | 612.2 | 4898 |
| 2179 | -0.85 -0.14 % |
15-05-2024 11:15:00 Wednesday |
614.4 613.55 |
614.6 | 612 | 6385 |
| 2180 | 1.65 0.27 % |
15-05-2024 10:15:00 Wednesday |
612.75 614.4 |
615 | 610 | 5459 |
| 2181 | -1.1 -0.18 % |
15-05-2024 09:15:00 Wednesday |
613.85 612.75 |
618.3 | 610.05 | 22280 |
| 2182 | 0.1 0.02 % |
14-05-2024 15:15:00 Tuesday |
610.5 610.6 |
610.8 | 609.65 | 4735 |
| 2183 | -0.7 -0.11 % |
14-05-2024 14:15:00 Tuesday |
610.7 610 |
612.25 | 608.25 | 9487 |
| 2184 | -4.9 -0.8 % |
14-05-2024 13:15:00 Tuesday |
615.45 610.55 |
617 | 610.5 | 24680 |
| 2185 | 8.8 1.45 % |
14-05-2024 12:15:00 Tuesday |
605.6 614.4 |
615.9 | 605 | 22338 |
| 2186 | 2.25 0.37 % |
14-05-2024 11:15:00 Tuesday |
603.4 605.65 |
606.95 | 601.5 | 26043 |
| 2187 | 10.6 1.79 % |
14-05-2024 10:15:00 Tuesday |
593 603.6 |
603.6 | 593 | 33529 |
| 2188 | 5.95 1.01 % |
14-05-2024 09:15:00 Tuesday |
587.05 593 |
594.55 | 587.05 | 145748 |
| 2189 | 0.45 0.08 % |
13-05-2024 15:15:00 Monday |
585.9 586.35 |
587.45 | 585 | 4421 |
| 2190 | 0.8 0.14 % |
13-05-2024 14:15:00 Monday |
584.5 585.3 |
592.05 | 582.5 | 23493 |
| 2191 | -0.45 -0.08 % |
13-05-2024 13:15:00 Monday |
584.45 584 |
584.95 | 579.4 | 5763 |
| 2192 | 1 0.17 % |
13-05-2024 12:15:00 Monday |
583.45 584.45 |
585.8 | 578.9 | 13102 |
| 2193 | 7.95 1.38 % |
13-05-2024 11:15:00 Monday |
575.2 583.15 |
585.25 | 575.2 | 7001 |
| 2194 | -2.3 -0.4 % |
13-05-2024 10:15:00 Monday |
577.65 575.35 |
579.25 | 572.35 | 7504 |
| 2195 | -4.3 -0.74 % |
13-05-2024 09:15:00 Monday |
582.15 577.85 |
583.7 | 569.3 | 32030 |
| 2196 | 0.35 0.06 % |
10-05-2024 15:15:00 Friday |
581.45 581.8 |
583 | 580.5 | 7741 |
| 2197 | -0.75 -0.13 % |
10-05-2024 14:15:00 Friday |
582.25 581.5 |
582.75 | 579.6 | 11016 |
| 2198 | 0.5 0.09 % |
10-05-2024 13:15:00 Friday |
580.9 581.4 |
585.35 | 579 | 11775 |
| 2199 | -3.4 -0.58 % |
10-05-2024 12:15:00 Friday |
584.15 580.75 |
585.1 | 580.55 | 5403 |
| 2200 | 0.1 0.02 % |
10-05-2024 11:15:00 Friday |
583.95 584.05 |
585.95 | 582.2 | 5885 |
| 2201 | 2.9 0.5 % |
10-05-2024 10:15:00 Friday |
581.05 583.95 |
586 | 580.5 | 17729 |
| 2202 | 4.75 0.82 % |
10-05-2024 09:15:00 Friday |
576.25 581 |
582.5 | 573.25 | 43951 |
| 2203 | 0.5 0.09 % |
09-05-2024 15:15:00 Thursday |
573.5 574 |
574.3 | 571.95 | 7051 |
| 2204 | -10.05 -1.72 % |
09-05-2024 14:15:00 Thursday |
583.95 573.9 |
583.95 | 573.65 | 23184 |
| 2205 | 3.05 0.52 % |
09-05-2024 13:15:00 Thursday |
581.45 584.5 |
585.2 | 579.65 | 14851 |
| 2206 | -3.15 -0.54 % |
09-05-2024 12:15:00 Thursday |
585.1 581.95 |
586.5 | 579.1 | 14352 |
| 2207 | 1.6 0.27 % |
09-05-2024 11:15:00 Thursday |
583.5 585.1 |
588.65 | 581.8 | 15301 |
| 2208 | -3.7 -0.63 % |
09-05-2024 10:15:00 Thursday |
587.4 583.7 |
588.4 | 583.6 | 19404 |
| 2209 | -8 -1.34 % |
09-05-2024 09:15:00 Thursday |
595.35 587.35 |
596 | 585.8 | 20569 |
| 2210 | -3.05 -0.51 % |
08-05-2024 15:15:00 Wednesday |
594.55 591.5 |
594.55 | 591.5 | 2942 |
| 2211 | 0.05 0.01 % |
08-05-2024 14:15:00 Wednesday |
594.75 594.8 |
597 | 593.45 | 5488 |
| 2212 | -3.95 -0.66 % |
08-05-2024 13:15:00 Wednesday |
598.95 595 |
600.85 | 595 | 4579 |
| 2213 | 2.3 0.39 % |
08-05-2024 12:15:00 Wednesday |
596.2 598.5 |
599.05 | 595.75 | 2515 |
| 2214 | 5 0.85 % |
08-05-2024 11:15:00 Wednesday |
590.95 595.95 |
595.95 | 590.95 | 4166 |
| 2215 | -5.55 -0.93 % |
08-05-2024 10:15:00 Wednesday |
596.75 591.2 |
597 | 589.5 | 12924 |
| 2216 | 6.95 1.18 % |
08-05-2024 09:15:00 Wednesday |
590.15 597.1 |
597.15 | 587.75 | 32091 |
| 2217 | -1.05 -0.18 % |
07-05-2024 15:15:00 Tuesday |
595 593.95 |
595.15 | 592.55 | 3596 |
| 2218 | 1.65 0.28 % |
07-05-2024 14:15:00 Tuesday |
593.95 595.6 |
595.85 | 590.35 | 7941 |
| 2219 | 4 0.68 % |
07-05-2024 13:15:00 Tuesday |
589 593 |
595.35 | 589 | 13417 |
| 2220 | -6.9 -1.16 % |
07-05-2024 12:15:00 Tuesday |
596.4 589.5 |
598.55 | 589.3 | 15459 |
| 2221 | -0.3 -0.05 % |
07-05-2024 11:15:00 Tuesday |
596.5 596.2 |
599.5 | 593.1 | 14319 |
| 2222 | -8.65 -1.43 % |
07-05-2024 10:15:00 Tuesday |
605.15 596.5 |
606.05 | 596.5 | 16940 |
| 2223 | -4.8 -0.79 % |
07-05-2024 09:15:00 Tuesday |
609.95 605.15 |
612.35 | 605.15 | 29174 |
| 2224 | -0.85 -0.14 % |
06-05-2024 15:15:00 Monday |
608.15 607.3 |
608.8 | 604.4 | 11168 |
| 2225 | -4.3 -0.7 % |
06-05-2024 14:15:00 Monday |
612.7 608.4 |
613.25 | 607 | 10616 |
| 2226 | 2 0.33 % |
06-05-2024 13:15:00 Monday |
610.9 612.9 |
613.6 | 608.8 | 11085 |
| 2227 | 2.9 0.48 % |
06-05-2024 12:15:00 Monday |
609.45 612.35 |
615 | 608.85 | 8666 |
| 2228 | -2.45 -0.4 % |
06-05-2024 11:15:00 Monday |
611.7 609.25 |
612.9 | 606.6 | 5065 |
| 2229 | 9.9 1.64 % |
06-05-2024 10:15:00 Monday |
602 611.9 |
614.65 | 599.7 | 15504 |
| 2230 | -25.2 -4.02 % |
06-05-2024 09:15:00 Monday |
626.95 601.75 |
626.95 | 600 | 47790 |
| 2231 | -0.9 -0.14 % |
03-05-2024 15:15:00 Friday |
623.15 622.25 |
623.85 | 621.05 | 4523 |
| 2232 | 2.2 0.35 % |
03-05-2024 14:15:00 Friday |
620.7 622.9 |
622.9 | 619.95 | 3567 |
| 2233 | 0.5 0.08 % |
03-05-2024 13:15:00 Friday |
620.2 620.7 |
622.25 | 616.55 | 6958 |
| 2234 | 0.35 0.06 % |
03-05-2024 12:15:00 Friday |
619.35 619.7 |
625.35 | 619.35 | 16664 |
| 2235 | -5.85 -0.93 % |
03-05-2024 11:15:00 Friday |
626.35 620.5 |
626.4 | 620 | 16714 |
| 2236 | -6.05 -0.96 % |
03-05-2024 10:15:00 Friday |
632.4 626.35 |
633.3 | 624.7 | 14343 |
| 2237 | 2.45 0.39 % |
03-05-2024 09:15:00 Friday |
630.15 632.6 |
634.75 | 624.05 | 42085 |
| 2238 | 0.15 0.02 % |
02-05-2024 15:15:00 Thursday |
625.15 625.3 |
626.6 | 624 | 10741 |
| 2239 | 1.35 0.22 % |
02-05-2024 14:15:00 Thursday |
624.15 625.5 |
630.85 | 622.7 | 47109 |
| 2240 | 2.95 0.47 % |
02-05-2024 13:15:00 Thursday |
621.3 624.25 |
625 | 621.3 | 16166 |
| 2241 | 0.85 0.14 % |
02-05-2024 12:15:00 Thursday |
620.8 621.65 |
623.6 | 620.1 | 3598 |
| 2242 | -1.65 -0.26 % |
02-05-2024 11:15:00 Thursday |
623 621.35 |
624 | 619.95 | 12906 |
| 2243 | 3 0.48 % |
02-05-2024 10:15:00 Thursday |
619.95 622.95 |
624.9 | 617.85 | 17152 |
| 2244 | 4.2 0.68 % |
02-05-2024 09:15:00 Thursday |
616.95 621.15 |
626.5 | 609.7 | 156769 |
| 2245 | -1.7 -0.27 % |
30-04-2024 15:15:00 Tuesday |
619.7 618 |
620.55 | 618 | 24009 |
| 2246 | -1.25 -0.2 % |
30-04-2024 14:15:00 Tuesday |
621.5 620.25 |
622.55 | 619.85 | 17359 |
| 2247 | 1.3 0.21 % |
30-04-2024 13:15:00 Tuesday |
620.6 621.9 |
623.1 | 620.6 | 11016 |
| 2248 | -1.4 -0.23 % |
30-04-2024 12:15:00 Tuesday |
622 620.6 |
624.5 | 619.4 | 18467 |
| 2249 | 1.2 0.19 % |
30-04-2024 11:15:00 Tuesday |
620.5 621.7 |
622.95 | 619.35 | 8760 |
| 2250 | 1.8 0.29 % |
30-04-2024 10:15:00 Tuesday |
619.05 620.85 |
623.95 | 618 | 23284 |
| 2251 | -17.75 -2.79 % |
30-04-2024 09:15:00 Tuesday |
636.55 618.8 |
636.55 | 616.4 | 69288 |
| 2252 | -0.7 -0.11 % |
29-04-2024 15:15:00 Monday |
629.65 628.95 |
630.45 | 628.4 | 3010 |
| 2253 | -3.7 -0.58 % |
29-04-2024 14:15:00 Monday |
633.8 630.1 |
636.5 | 627.6 | 13769 |
| 2254 | 1.45 0.23 % |
29-04-2024 13:15:00 Monday |
632.35 633.8 |
633.8 | 629.75 | 11331 |
| 2255 | 3.35 0.53 % |
29-04-2024 12:15:00 Monday |
628.95 632.3 |
632.6 | 628.6 | 14904 |
| 2256 | 0.95 0.15 % |
29-04-2024 11:15:00 Monday |
629 629.95 |
630.1 | 627.55 | 6022 |
| 2257 | -0.8 -0.13 % |
29-04-2024 10:15:00 Monday |
629.55 628.75 |
630.3 | 628.35 | 4927 |
| 2258 | -12.05 -1.88 % |
29-04-2024 09:15:00 Monday |
641.3 629.25 |
641.3 | 625.15 | 29986 |
| 2259 | -0.15 -0.02 % |
26-04-2024 15:15:00 Friday |
633.15 633 |
634 | 632 | 5965 |
| 2260 | 0.3 0.05 % |
26-04-2024 14:15:00 Friday |
632.3 632.6 |
634.2 | 630.25 | 18224 |
| 2261 | -4.6 -0.72 % |
26-04-2024 13:15:00 Friday |
636.9 632.3 |
637.75 | 631.4 | 19989 |
| 2262 | -3.8 -0.59 % |
26-04-2024 12:15:00 Friday |
640.8 637 |
640.8 | 634.8 | 9759 |
| 2263 | 1.15 0.18 % |
26-04-2024 11:15:00 Friday |
638.85 640 |
641.75 | 638.2 | 9154 |
| 2264 | 1.25 0.2 % |
26-04-2024 10:15:00 Friday |
636.5 637.75 |
640.1 | 636 | 11500 |
| 2265 | -3.95 -0.62 % |
26-04-2024 09:15:00 Friday |
640.45 636.5 |
641.9 | 635 | 46365 |
| 2266 | -1.8 -0.28 % |
25-04-2024 15:15:00 Thursday |
639.55 637.75 |
639.55 | 636.8 | 12691 |
| 2267 | 4.5 0.71 % |
25-04-2024 14:15:00 Thursday |
636.1 640.6 |
643.95 | 635.25 | 23293 |
| 2268 | 3.05 0.48 % |
25-04-2024 13:15:00 Thursday |
633.45 636.5 |
637.8 | 632.5 | 6436 |
| 2269 | 2.95 0.47 % |
25-04-2024 12:15:00 Thursday |
630.3 633.25 |
635 | 629.05 | 15089 |
| 2270 | -6.1 -0.96 % |
25-04-2024 11:15:00 Thursday |
636.3 630.2 |
636.6 | 630 | 11984 |
| 2271 | -4.85 -0.76 % |
25-04-2024 10:15:00 Thursday |
640.8 635.95 |
642.2 | 631 | 23352 |
| 2272 | -5.25 -0.81 % |
25-04-2024 09:15:00 Thursday |
645.7 640.45 |
649 | 639.25 | 35252 |
| 2273 | 2.05 0.32 % |
24-04-2024 15:15:00 Wednesday |
644.75 646.8 |
646.85 | 643.6 | 8500 |
| 2274 | -0.4 -0.06 % |
24-04-2024 14:15:00 Wednesday |
645.15 644.75 |
645.55 | 641.75 | 23575 |
| 2275 | 2.95 0.46 % |
24-04-2024 13:15:00 Wednesday |
642.45 645.4 |
646 | 642.4 | 17074 |
| 2276 | -0.7 -0.11 % |
24-04-2024 12:15:00 Wednesday |
643.25 642.55 |
643.65 | 641 | 4525 |
| 2277 | -0.45 -0.07 % |
24-04-2024 11:15:00 Wednesday |
643.7 643.25 |
645.9 | 641.3 | 16826 |
| 2278 | 5.25 0.82 % |
24-04-2024 10:15:00 Wednesday |
638.15 643.4 |
644.15 | 637.45 | 13147 |
| 2279 | -6.55 -1.02 % |
24-04-2024 09:15:00 Wednesday |
644.5 637.95 |
644.5 | 635.35 | 58984 |
| 2280 | 1 0.16 % |
23-04-2024 15:15:00 Tuesday |
636 637 |
638.15 | 635.35 | 12581 |
| 2281 | 1.5 0.24 % |
23-04-2024 14:15:00 Tuesday |
634.5 636 |
639.25 | 633.25 | 63091 |
| 2282 | 1.1 0.17 % |
23-04-2024 13:15:00 Tuesday |
632.8 633.9 |
634.65 | 630.5 | 28054 |
| 2283 | -1.3 -0.21 % |
23-04-2024 12:15:00 Tuesday |
633.75 632.45 |
634.7 | 631 | 29934 |
| 2284 | 8.8 1.41 % |
23-04-2024 11:15:00 Tuesday |
625 633.8 |
635.55 | 624.35 | 52389 |
| 2285 | -1.4 -0.22 % |
23-04-2024 10:15:00 Tuesday |
626.5 625.1 |
626.6 | 623.6 | 11662 |
| 2286 | 6.4 1.03 % |
23-04-2024 09:15:00 Tuesday |
620.35 626.75 |
627.7 | 620 | 42575 |
| 2287 | 1.2 0.19 % |
22-04-2024 15:15:00 Monday |
616.5 617.7 |
618 | 615.35 | 4281 |
| 2288 | -1.1 -0.18 % |
22-04-2024 14:15:00 Monday |
617.65 616.55 |
618.45 | 615.3 | 2957 |
| 2289 | 0.55 0.09 % |
22-04-2024 13:15:00 Monday |
616.8 617.35 |
618.9 | 616.25 | 2703 |
| 2290 | -2.25 -0.36 % |
22-04-2024 12:15:00 Monday |
618.7 616.45 |
619.8 | 615.9 | 3397 |
| 2291 | 2.75 0.45 % |
22-04-2024 11:15:00 Monday |
616.25 619 |
620 | 615.8 | 3436 |
| 2292 | -1.7 -0.27 % |
22-04-2024 10:15:00 Monday |
618.45 616.75 |
620.7 | 616.15 | 5778 |
| 2293 | -0.9 -0.15 % |
22-04-2024 09:15:00 Monday |
619.65 618.75 |
620 | 613.7 | 16834 |
| 2294 | 0.25 0.04 % |
19-04-2024 15:15:00 Friday |
609.7 609.95 |
610.6 | 608.3 | 5404 |
| 2295 | -2.3 -0.38 % |
19-04-2024 14:15:00 Friday |
612.45 610.15 |
613 | 608.1 | 10442 |
| 2296 | 0.65 0.11 % |
19-04-2024 13:15:00 Friday |
611.65 612.3 |
614.25 | 610 | 8835 |
| 2297 | 3.45 0.57 % |
19-04-2024 12:15:00 Friday |
607.9 611.35 |
612.15 | 607.2 | 13485 |
| 2298 | 1.25 0.21 % |
19-04-2024 11:15:00 Friday |
606.7 607.95 |
609.15 | 605.4 | 10714 |
| 2299 | -4.55 -0.74 % |
19-04-2024 10:15:00 Friday |
611.2 606.65 |
612.75 | 606.35 | 46936 |
| 2300 | -0.4 -0.07 % |
19-04-2024 09:15:00 Friday |
612 611.6 |
613.8 | 601 | 59223 |
| 2301 | 4.4 0.72 % |
18-04-2024 15:15:00 Thursday |
612.6 617 |
619.8 | 612.6 | 35455 |
| 2302 | -12.6 -2.02 % |
18-04-2024 14:15:00 Thursday |
625 612.4 |
627.5 | 611.5 | 46058 |
| 2303 | -2.2 -0.35 % |
18-04-2024 13:15:00 Thursday |
627.15 624.95 |
628.45 | 623.25 | 15607 |
| 2304 | 1.95 0.31 % |
18-04-2024 12:15:00 Thursday |
625.2 627.15 |
629.3 | 625.2 | 16641 |
| 2305 | -0.75 -0.12 % |
18-04-2024 11:15:00 Thursday |
626.35 625.6 |
627.65 | 624.55 | 13887 |
| 2306 | -1.5 -0.24 % |
18-04-2024 10:15:00 Thursday |
627.9 626.4 |
628.45 | 623.75 | 31655 |
| 2307 | -13 -2.03 % |
18-04-2024 09:15:00 Thursday |
640.95 627.95 |
640.95 | 623 | 128427 |
| 2308 | 5.55 0.9 % |
16-04-2024 15:15:00 Tuesday |
616.45 622 |
622.9 | 616.15 | 8624 |
| 2309 | -1.3 -0.21 % |
16-04-2024 14:15:00 Tuesday |
617.85 616.55 |
618.35 | 613.1 | 14891 |
| 2310 | 3.9 0.64 % |
16-04-2024 13:15:00 Tuesday |
613.95 617.85 |
618.8 | 613.1 | 14060 |
| 2311 | 3.35 0.55 % |
16-04-2024 12:15:00 Tuesday |
610.65 614 |
617.4 | 608.9 | 10106 |
| 2312 | -2.2 -0.36 % |
16-04-2024 11:15:00 Tuesday |
612.2 610 |
612.2 | 608.4 | 9448 |
| 2313 | 3 0.49 % |
16-04-2024 10:15:00 Tuesday |
609 612 |
612.1 | 607.4 | 6623 |
| 2314 | 4.15 0.69 % |
16-04-2024 09:15:00 Tuesday |
605.65 609.8 |
613 | 601.35 | 34381 |
| 2315 | 3.45 0.57 % |
15-04-2024 15:15:00 Monday |
605.5 608.95 |
610.95 | 605.5 | 6374 |
| 2316 | -5.15 -0.84 % |
15-04-2024 14:15:00 Monday |
610.7 605.55 |
610.7 | 604.4 | 22698 |
| 2317 | 1.8 0.3 % |
15-04-2024 13:15:00 Monday |
608.75 610.55 |
611.55 | 608.6 | 5723 |
| 2318 | -5.65 -0.92 % |
15-04-2024 12:15:00 Monday |
614.65 609 |
614.95 | 609 | 8591 |
| 2319 | 4.9 0.8 % |
15-04-2024 11:15:00 Monday |
609.05 613.95 |
615.3 | 608 | 26908 |
| 2320 | -3.5 -0.57 % |
15-04-2024 10:15:00 Monday |
613.1 609.6 |
614.6 | 609 | 19612 |
| 2321 | 16.2 2.71 % |
15-04-2024 09:15:00 Monday |
597.55 613.75 |
613.75 | 593.2 | 92862 |
| 2322 | 3.3 0.54 % |
12-04-2024 15:15:00 Friday |
609.3 612.6 |
613.25 | 608 | 9900 |
| 2323 | -2.45 -0.4 % |
12-04-2024 14:15:00 Friday |
611.15 608.7 |
611.9 | 606 | 17450 |
| 2324 | -4.2 -0.68 % |
12-04-2024 13:15:00 Friday |
615.55 611.35 |
616.75 | 610.85 | 7424 |
| 2325 | -4.95 -0.8 % |
12-04-2024 12:15:00 Friday |
620.5 615.55 |
620.5 | 612 | 13842 |
| 2326 | -1.45 -0.23 % |
12-04-2024 11:15:00 Friday |
622.7 621.25 |
622.7 | 619.55 | 8253 |
| 2327 | -3.05 -0.49 % |
12-04-2024 10:15:00 Friday |
625.75 622.7 |
626.5 | 622.05 | 8051 |
| 2328 | 4.45 0.72 % |
12-04-2024 09:15:00 Friday |
621.75 626.2 |
629.95 | 621.75 | 13916 |
| 2329 | 2 0.32 % |
10-04-2024 15:15:00 Wednesday |
625 627 |
627 | 624.25 | 5374 |
| 2330 | -2.95 -0.47 % |
10-04-2024 14:15:00 Wednesday |
627.95 625 |
628.5 | 624 | 10531 |
| 2331 | 0.15 0.02 % |
10-04-2024 13:15:00 Wednesday |
627.75 627.9 |
628.6 | 626.5 | 6493 |
| 2332 | 2.5 0.4 % |
10-04-2024 12:15:00 Wednesday |
625.7 628.2 |
628.25 | 624.75 | 8186 |
| 2333 | 0.25 0.04 % |
10-04-2024 11:15:00 Wednesday |
624.85 625.1 |
626.6 | 622.7 | 5999 |
| 2334 | -2.25 -0.36 % |
10-04-2024 10:15:00 Wednesday |
627.05 624.8 |
628.5 | 624.8 | 9775 |
| 2335 | 5.85 0.94 % |
10-04-2024 09:15:00 Wednesday |
621.2 627.05 |
628 | 620.1 | 21896 |
| 2336 | -2.5 -0.4 % |
09-04-2024 15:15:00 Tuesday |
624.8 622.3 |
624.8 | 618.85 | 5580 |
| 2337 | 2.4 0.39 % |
09-04-2024 14:15:00 Tuesday |
622.1 624.5 |
627.8 | 621.85 | 6060 |
| 2338 | -7.35 -1.17 % |
09-04-2024 13:15:00 Tuesday |
629.8 622.45 |
630.35 | 622.4 | 10564 |
| 2339 | -1.65 -0.26 % |
09-04-2024 12:15:00 Tuesday |
631.9 630.25 |
632.25 | 627.65 | 9476 |
| 2340 | 0.65 0.1 % |
09-04-2024 11:15:00 Tuesday |
630.95 631.6 |
632.95 | 630.95 | 13103 |
| 2341 | -1.1 -0.17 % |
09-04-2024 10:15:00 Tuesday |
631.7 630.6 |
632.3 | 629.45 | 3939 |
| 2342 | 1.6 0.25 % |
09-04-2024 09:15:00 Tuesday |
630.7 632.3 |
633.7 | 629.2 | 16976 |
| 2343 | 0.85 0.13 % |
08-04-2024 15:15:00 Monday |
630.15 631 |
631.8 | 628.9 | 5650 |
| 2344 | -1.25 -0.2 % |
08-04-2024 14:15:00 Monday |
631.3 630.05 |
632.25 | 629.4 | 9619 |
| 2345 | -0.15 -0.02 % |
08-04-2024 13:15:00 Monday |
631.1 630.95 |
633.45 | 628.55 | 12937 |
| 2346 | -0.55 -0.09 % |
08-04-2024 12:15:00 Monday |
631.65 631.1 |
634 | 630.35 | 7665 |
| 2347 | -0.3 -0.05 % |
08-04-2024 11:15:00 Monday |
632.7 632.4 |
634.6 | 631.25 | 9282 |
| 2348 | 4.25 0.68 % |
08-04-2024 10:15:00 Monday |
627.6 631.85 |
633 | 625.85 | 23587 |
| 2349 | 0.2 0.03 % |
08-04-2024 09:15:00 Monday |
627 627.2 |
630.15 | 622.65 | 29829 |
| 2350 | 1.5 0.24 % |
05-04-2024 15:15:00 Friday |
626.3 627.8 |
627.95 | 626.1 | 2435 |
| 2351 | -4.45 -0.71 % |
05-04-2024 14:15:00 Friday |
630.85 626.4 |
631.5 | 625.9 | 6242 |
| 2352 | 0.4 0.06 % |
05-04-2024 13:15:00 Friday |
630 630.4 |
631.7 | 629.2 | 3835 |
| 2353 | -0.95 -0.15 % |
05-04-2024 12:15:00 Friday |
630.95 630 |
633 | 629.2 | 9120 |
| 2354 | 0.2 0.03 % |
05-04-2024 11:15:00 Friday |
630 630.2 |
632.5 | 629.3 | 21863 |
| 2355 | 5.05 0.81 % |
05-04-2024 10:15:00 Friday |
624.85 629.9 |
630 | 624.1 | 9985 |
| 2356 | -3.65 -0.58 % |
05-04-2024 09:15:00 Friday |
628.15 624.5 |
628.15 | 618.6 | 21759 |
| 2357 | 1.35 0.22 % |
04-04-2024 15:15:00 Thursday |
623.95 625.3 |
625.5 | 622.85 | 12311 |
| 2358 | -0.55 -0.09 % |
04-04-2024 14:15:00 Thursday |
624.5 623.95 |
628.5 | 623.9 | 14686 |
| 2359 | -2.95 -0.47 % |
04-04-2024 13:15:00 Thursday |
627.6 624.65 |
629.8 | 624.4 | 15797 |
| 2360 | 1.55 0.25 % |
04-04-2024 12:15:00 Thursday |
626.2 627.75 |
631.1 | 623.4 | 15820 |
| 2361 | -3.6 -0.57 % |
04-04-2024 11:15:00 Thursday |
630.1 626.5 |
631.25 | 626.5 | 8387 |
| 2362 | 0.25 0.04 % |
04-04-2024 10:15:00 Thursday |
630 630.25 |
633.3 | 627.95 | 20136 |
| 2363 | -11.3 -1.76 % |
04-04-2024 09:15:00 Thursday |
640.95 629.65 |
640.95 | 629 | 35553 |
| 2364 | -0.45 -0.07 % |
03-04-2024 15:15:00 Wednesday |
634.85 634.4 |
636.25 | 634 | 7083 |
| 2365 | -0.8 -0.13 % |
03-04-2024 14:15:00 Wednesday |
635.65 634.85 |
636.35 | 633.65 | 9193 |
| 2366 | -0.15 -0.02 % |
03-04-2024 13:15:00 Wednesday |
635.85 635.7 |
637.7 | 634.4 | 6009 |
| 2367 | -2.3 -0.36 % |
03-04-2024 12:15:00 Wednesday |
638.3 636 |
640.25 | 636 | 21750 |
| 2368 | 0.25 0.04 % |
03-04-2024 11:15:00 Wednesday |
637.2 637.45 |
638.5 | 635.6 | 15460 |
| 2369 | 0.1 0.02 % |
03-04-2024 10:15:00 Wednesday |
637.6 637.7 |
639.4 | 634.65 | 18499 |
| 2370 | 3.8 0.6 % |
03-04-2024 09:15:00 Wednesday |
634.4 638.2 |
639.95 | 627 | 38002 |
| 2371 | 2.15 0.34 % |
02-04-2024 15:15:00 Tuesday |
634.15 636.3 |
636.95 | 633.1 | 21039 |
| 2372 | 8.5 1.36 % |
02-04-2024 14:15:00 Tuesday |
625 633.5 |
637.4 | 623.25 | 47400 |
| 2373 | 2.55 0.41 % |
02-04-2024 13:15:00 Tuesday |
623 625.55 |
626.05 | 621.5 | 8712 |
| 2374 | -1.75 -0.28 % |
02-04-2024 12:15:00 Tuesday |
624.75 623 |
626.65 | 623 | 4765 |
| 2375 | -0.05 -0.01 % |
02-04-2024 11:15:00 Tuesday |
624.05 624 |
625.3 | 623 | 8374 |
| 2376 | 4.05 0.65 % |
02-04-2024 10:15:00 Tuesday |
620.25 624.3 |
624.5 | 619.8 | 13145 |
| 2377 | -2.95 -0.47 % |
02-04-2024 09:15:00 Tuesday |
622.7 619.75 |
628 | 619.75 | 24787 |
| 2378 | 2.75 0.44 % |
01-04-2024 15:15:00 Monday |
621.7 624.45 |
625.05 | 620.8 | 2648 |
| 2379 | -3.7 -0.59 % |
01-04-2024 14:15:00 Monday |
625.2 621.5 |
626.7 | 620.8 | 14064 |
| 2380 | 2.9 0.47 % |
01-04-2024 13:15:00 Monday |
622.1 625 |
625.75 | 621.4 | 17560 |
| 2381 | -0.85 -0.14 % |
01-04-2024 12:15:00 Monday |
622.8 621.95 |
623.35 | 621.35 | 3590 |
| 2382 | 0.25 0.04 % |
01-04-2024 11:15:00 Monday |
622.55 622.8 |
624 | 621.25 | 6701 |
| 2383 | 4.85 0.79 % |
01-04-2024 10:15:00 Monday |
617.45 622.3 |
625.5 | 617.45 | 24984 |
| 2384 | -2.8 -0.45 % |
01-04-2024 09:15:00 Monday |
620.15 617.35 |
621 | 613.7 | 30755 |
| 2385 | 4.3 0.7 % |
28-03-2024 15:15:00 Thursday |
610.7 615 |
615 | 610.7 | 17141 |
| 2386 | -3.05 -0.5 % |
28-03-2024 14:15:00 Thursday |
614.05 611 |
616 | 610.6 | 51388 |
| 2387 | 0.7 0.11 % |
28-03-2024 13:15:00 Thursday |
613.35 614.05 |
617 | 613.35 | 31803 |
| 2388 | 2.8 0.46 % |
28-03-2024 12:15:00 Thursday |
610.55 613.35 |
616.45 | 610.55 | 36234 |
| 2389 | 1.4 0.23 % |
28-03-2024 11:15:00 Thursday |
609.5 610.9 |
616 | 605.6 | 67131 |
| 2390 | -0.85 -0.14 % |
28-03-2024 10:15:00 Thursday |
610.35 609.5 |
611.4 | 605 | 19202 |
| 2391 | 1.9 0.31 % |
28-03-2024 09:15:00 Thursday |
608.45 610.35 |
610.5 | 602.3 | 26015 |
| 2392 | 1.65 0.27 % |
27-03-2024 15:15:00 Wednesday |
601.35 603 |
603 | 600.05 | 10930 |
| 2393 | -4.55 -0.75 % |
27-03-2024 14:15:00 Wednesday |
606.15 601.6 |
606.8 | 600.7 | 12908 |
| 2394 | -0.25 -0.04 % |
27-03-2024 13:15:00 Wednesday |
606.2 605.95 |
607.1 | 604 | 11561 |
| 2395 | -1.1 -0.18 % |
27-03-2024 12:15:00 Wednesday |
607.3 606.2 |
610.2 | 605.5 | 30878 |
| 2396 | 2.8 0.46 % |
27-03-2024 11:15:00 Wednesday |
605.2 608 |
610.25 | 605.2 | 23055 |
| 2397 | 5.65 0.94 % |
27-03-2024 10:15:00 Wednesday |
599.45 605.1 |
605.1 | 599.45 | 20683 |
| 2398 | 4.8 0.81 % |
27-03-2024 09:15:00 Wednesday |
595.2 600 |
602.6 | 595.2 | 21946 |
| 2399 | -0.45 -0.08 % |
26-03-2024 15:15:00 Tuesday |
594.45 594 |
596 | 594 | 2606 |
| 2400 | -3.4 -0.57 % |
26-03-2024 14:15:00 Tuesday |
597.75 594.35 |
598.3 | 593.75 | 3637 |
| 2401 | 1.5 0.25 % |
26-03-2024 13:15:00 Tuesday |
596.6 598.1 |
598.1 | 594.7 | 7109 |
| 2402 | 0 0 % |
26-03-2024 12:15:00 Tuesday |
596.6 596.6 |
597.35 | 594.7 | 3266 |
| 2403 | -0.25 -0.04 % |
26-03-2024 11:15:00 Tuesday |
596.35 596.1 |
600 | 595.45 | 16147 |
| 2404 | 6.9 1.17 % |
26-03-2024 10:15:00 Tuesday |
589.75 596.65 |
596.65 | 588.5 | 7368 |
| 2405 | 0.85 0.14 % |
26-03-2024 09:15:00 Tuesday |
589.15 590 |
595.8 | 586.8 | 14301 |
| 2406 | 0.8 0.14 % |
22-03-2024 15:15:00 Friday |
589.2 590 |
590 | 588.3 | 1864 |
| 2407 | -3.2 -0.54 % |
22-03-2024 14:15:00 Friday |
591.6 588.4 |
593 | 588.1 | 5826 |
| 2408 | 0.95 0.16 % |
22-03-2024 13:15:00 Friday |
591.2 592.15 |
594.7 | 591.2 | 2392 |
| 2409 | -0.5 -0.08 % |
22-03-2024 12:15:00 Friday |
591.8 591.3 |
592.75 | 589.6 | 4748 |
| 2410 | 3 0.51 % |
22-03-2024 11:15:00 Friday |
588.7 591.7 |
592.9 | 588.3 | 6865 |
| 2411 | 2.45 0.42 % |
22-03-2024 10:15:00 Friday |
586.8 589.25 |
589.25 | 584.15 | 6871 |
| 2412 | -3.6 -0.61 % |
22-03-2024 09:15:00 Friday |
590.55 586.95 |
590.55 | 581.55 | 5827 |
| 2413 | -0.7 -0.12 % |
21-03-2024 15:15:00 Thursday |
587.55 586.85 |
587.65 | 585.1 | 3759 |
| 2414 | 0.95 0.16 % |
21-03-2024 14:15:00 Thursday |
587 587.95 |
589.45 | 586.5 | 10483 |
| 2415 | -0.45 -0.08 % |
21-03-2024 13:15:00 Thursday |
586.45 586 |
587.25 | 584.95 | 4764 |
| 2416 | 2.15 0.37 % |
21-03-2024 12:15:00 Thursday |
583.85 586 |
588.3 | 583.85 | 4821 |
| 2417 | -5.65 -0.96 % |
21-03-2024 11:15:00 Thursday |
590 584.35 |
590 | 584.3 | 9276 |
| 2418 | 3 0.51 % |
21-03-2024 10:15:00 Thursday |
587 590 |
590.8 | 585.35 | 14607 |
| 2419 | 9.05 1.56 % |
21-03-2024 09:15:00 Thursday |
578.55 587.6 |
588.45 | 578.55 | 26967 |
| 2420 | -3 -0.52 % |
20-03-2024 15:15:00 Wednesday |
577.25 574.25 |
577.6 | 574.25 | 2810 |
| 2421 | 0.5 0.09 % |
20-03-2024 14:15:00 Wednesday |
576.5 577 |
577.4 | 574.25 | 7784 |
| 2422 | -3.1 -0.53 % |
20-03-2024 13:15:00 Wednesday |
579.8 576.7 |
580.2 | 576.15 | 5980 |
| 2423 | 4.3 0.75 % |
20-03-2024 12:15:00 Wednesday |
575.55 579.85 |
580 | 575.3 | 8201 |
| 2424 | 1.15 0.2 % |
20-03-2024 11:15:00 Wednesday |
574.4 575.55 |
576.9 | 572.55 | 8553 |
| 2425 | 3 0.53 % |
20-03-2024 10:15:00 Wednesday |
571.1 574.1 |
575.65 | 566.65 | 18393 |
| 2426 | -11.7 -2 % |
20-03-2024 09:15:00 Wednesday |
583.75 572.05 |
586.95 | 572 | 19043 |
| 2427 | 2.25 0.39 % |
19-03-2024 15:15:00 Tuesday |
578.75 581 |
582.65 | 578.45 | 3013 |
| 2428 | 0.8 0.14 % |
19-03-2024 14:15:00 Tuesday |
577.2 578 |
581.5 | 576.5 | 6085 |
| 2429 | -2.95 -0.51 % |
19-03-2024 13:15:00 Tuesday |
580.15 577.2 |
581.05 | 575.7 | 3924 |
| 2430 | 4.1 0.71 % |
19-03-2024 12:15:00 Tuesday |
576.45 580.55 |
582 | 576.45 | 2648 |
| 2431 | -2.25 -0.39 % |
19-03-2024 11:15:00 Tuesday |
578.5 576.25 |
579 | 572.95 | 2878 |
| 2432 | 0.95 0.16 % |
19-03-2024 10:15:00 Tuesday |
577.65 578.6 |
578.6 | 573.95 | 9112 |
| 2433 | -3.3 -0.57 % |
19-03-2024 09:15:00 Tuesday |
580.95 577.65 |
588.55 | 574.9 | 17352 |
| 2434 | 0.35 0.06 % |
18-03-2024 15:15:00 Monday |
584.6 584.95 |
585.5 | 583.85 | 6000 |
| 2435 | 1.65 0.28 % |
18-03-2024 14:15:00 Monday |
583.35 585 |
586.8 | 583.05 | 9342 |
| 2436 | -4.2 -0.72 % |
18-03-2024 13:15:00 Monday |
587 582.8 |
587.45 | 582.4 | 12693 |
| 2437 | 1.05 0.18 % |
18-03-2024 12:15:00 Monday |
585.55 586.6 |
589.05 | 584.45 | 7484 |
| 2438 | -2.7 -0.46 % |
18-03-2024 11:15:00 Monday |
587.5 584.8 |
588 | 582.3 | 27378 |
| 2439 | -0.7 -0.12 % |
18-03-2024 10:15:00 Monday |
588.55 587.85 |
592 | 587.15 | 13702 |
| 2440 | -4 -0.67 % |
18-03-2024 09:15:00 Monday |
592.65 588.65 |
592.65 | 583.05 | 139698 |
| 2441 | 0.25 0.04 % |
15-03-2024 15:15:00 Friday |
599.95 600.2 |
601.7 | 598 | 9309 |
| 2442 | 3.2 0.54 % |
15-03-2024 14:15:00 Friday |
596.65 599.85 |
604 | 596.55 | 59339 |
| 2443 | 10.05 1.71 % |
15-03-2024 13:15:00 Friday |
587.15 597.2 |
599 | 585.4 | 17134 |
| 2444 | 5.15 0.89 % |
15-03-2024 12:15:00 Friday |
581.6 586.75 |
589.6 | 580.65 | 6379 |
| 2445 | 0.65 0.11 % |
15-03-2024 11:15:00 Friday |
581.05 581.7 |
586.95 | 579.55 | 6400 |
| 2446 | -5.75 -0.98 % |
15-03-2024 10:15:00 Friday |
587.25 581.5 |
587.25 | 576 | 11798 |
| 2447 | 2.45 0.42 % |
15-03-2024 09:15:00 Friday |
584.55 587 |
593.6 | 575.95 | 17728 |
| 2448 | 1.95 0.33 % |
14-03-2024 15:15:00 Thursday |
582.5 584.45 |
584.45 | 581.6 | 5081 |
| 2449 | 1.15 0.2 % |
14-03-2024 14:15:00 Thursday |
581.25 582.4 |
583.05 | 578.2 | 12268 |
| 2450 | -0.15 -0.03 % |
14-03-2024 13:15:00 Thursday |
581.15 581 |
582.45 | 576.65 | 6030 |
| 2451 | 0.6 0.1 % |
14-03-2024 12:15:00 Thursday |
580.75 581.35 |
583 | 576.1 | 21366 |
| 2452 | -0.1 -0.02 % |
14-03-2024 11:15:00 Thursday |
580.65 580.55 |
584.8 | 577.5 | 17229 |
| 2453 | 11.7 2.06 % |
14-03-2024 10:15:00 Thursday |
569 580.7 |
582 | 569 | 18622 |
| 2454 | 15.75 2.85 % |
14-03-2024 09:15:00 Thursday |
552.65 568.4 |
573 | 551.5 | 38113 |
| 2455 | -1.75 -0.31 % |
13-03-2024 15:15:00 Wednesday |
560.05 558.3 |
560.65 | 554.9 | 5838 |
| 2456 | 0.15 0.03 % |
13-03-2024 14:15:00 Wednesday |
559.85 560 |
563 | 551.05 | 31177 |
| 2457 | -8.75 -1.54 % |
13-03-2024 13:15:00 Wednesday |
569 560.25 |
570.25 | 559.55 | 14711 |
| 2458 | 7.6 1.35 % |
13-03-2024 12:15:00 Wednesday |
561.7 569.3 |
571.5 | 556.55 | 24293 |
| 2459 | -7.8 -1.37 % |
13-03-2024 11:15:00 Wednesday |
568.9 561.1 |
571.65 | 560.8 | 20512 |
| 2460 | -3.95 -0.69 % |
13-03-2024 10:15:00 Wednesday |
571.4 567.45 |
575.15 | 566.75 | 20731 |
| 2461 | -15.7 -2.67 % |
13-03-2024 09:15:00 Wednesday |
587.15 571.45 |
590 | 566.75 | 31326 |
| 2462 | -1.2 -0.2 % |
12-03-2024 15:15:00 Tuesday |
586.1 584.9 |
586.85 | 584.1 | 7623 |
| 2463 | -4.7 -0.8 % |
12-03-2024 14:15:00 Tuesday |
590.8 586.1 |
591.6 | 586.05 | 16423 |
| 2464 | 4.4 0.75 % |
12-03-2024 13:15:00 Tuesday |
586.65 591.05 |
592.75 | 586.25 | 6567 |
| 2465 | -1.5 -0.25 % |
12-03-2024 12:15:00 Tuesday |
588.5 587 |
590.45 | 585.4 | 12558 |
| 2466 | -3.4 -0.57 % |
12-03-2024 11:15:00 Tuesday |
592.55 589.15 |
592.65 | 585.65 | 19746 |
| 2467 | -7.15 -1.19 % |
12-03-2024 10:15:00 Tuesday |
599.65 592.5 |
599.65 | 591.15 | 15991 |
| 2468 | -4 -0.66 % |
12-03-2024 09:15:00 Tuesday |
603.45 599.45 |
605.1 | 591.85 | 32131 |
| 2469 | 1.9 0.32 % |
11-03-2024 15:15:00 Monday |
601.1 603 |
604.15 | 600.65 | 6511 |
| 2470 | -2.95 -0.49 % |
11-03-2024 14:15:00 Monday |
604.35 601.4 |
605.8 | 600.05 | 20577 |
| 2471 | -3 -0.49 % |
11-03-2024 13:15:00 Monday |
606.8 603.8 |
607.25 | 603.8 | 36388 |
| 2472 | 2.8 0.46 % |
11-03-2024 12:15:00 Monday |
603.35 606.15 |
610 | 603 | 17368 |
| 2473 | -6.55 -1.07 % |
11-03-2024 11:15:00 Monday |
609.6 603.05 |
612.5 | 602 | 15843 |
| 2474 | 1.55 0.25 % |
11-03-2024 10:15:00 Monday |
608 609.55 |
611 | 606.5 | 19578 |
| 2475 | 4.85 0.8 % |
11-03-2024 09:15:00 Monday |
603.75 608.6 |
610.5 | 602.05 | 32303 |