| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
03-09-2025 13:15:00 |
1014.75 1015.1 |
1015.95 1014.5 |
40.9 (4.03%) |
Pass
Back Test
|
|
|
01-09-2025 09:15:00 |
948 952 |
955 943.65 |
-0.9 (-0.09%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -1.15 -0.12 % |
30-06-2025 11:15:00 |
946.15 945 |
947.7 944.9 |
| -8.6 -0.91 % |
30-06-2025 12:15:00 |
945 936.4 |
945 931.95 |
| 4.75 0.51 % |
30-06-2025 13:15:00 |
936.25 941 |
941 936.25 |
| 2.3 0.24 % |
30-06-2025 14:15:00 |
940.5 942.8 |
944.3 940.5 |
| -3.2 -0.34 % |
30-06-2025 15:15:00 |
942.6 939.4 |
942.6 938.6 |
| -6.65 -0.7 % |
01-07-2025 09:15:00 |
947.65 941 |
947.65 936.35 |
| -1.8 -0.19 % |
01-07-2025 10:15:00 |
938.8 937 |
941.25 936.5 |
| 10.05 1.07 % |
01-07-2025 11:15:00 |
937 947.05 |
947.05 937 |
| 1.55 0.16 % |
01-07-2025 12:15:00 |
948 949.55 |
954.55 947.5 |
| 2.15 0.23 % |
01-07-2025 13:15:00 |
949.1 951.25 |
952.1 946.3 |
| 0.35 0.04 % |
01-07-2025 14:15:00 |
951.65 952 |
952 951.65 |
| 0.1 0.01 % |
01-07-2025 15:15:00 |
950.6 950.7 |
951.05 950.6 |
| 3.65 0.38 % |
02-07-2025 09:15:00 |
950.6 954.25 |
964.4 950.6 |
| 3.2 0.34 % |
02-07-2025 10:15:00 |
953 956.2 |
958.1 951.15 |
| 16.85 1.76 % |
02-07-2025 11:15:00 |
957.6 974.45 |
979.65 957.6 |
| -4.95 -0.51 % |
02-07-2025 12:15:00 |
974.45 969.5 |
975.55 965.45 |
| -1.45 -0.15 % |
02-07-2025 13:15:00 |
969.4 967.95 |
970.25 965.25 |
| -1.8 -0.19 % |
02-07-2025 14:15:00 |
968.8 967 |
970.1 966 |
| 4.45 0.46 % |
02-07-2025 15:15:00 |
967.05 971.5 |
971.5 966 |
| -2.2 -0.23 % |
03-07-2025 09:15:00 |
974.55 972.35 |
984.9 970.05 |
| 1.1 0.11 % |
03-07-2025 10:15:00 |
973.9 975 |
975 973.9 |
| -0.75 -0.08 % |
03-07-2025 11:15:00 |
974.6 973.85 |
974.75 973.55 |
| -1.75 -0.18 % |
03-07-2025 12:15:00 |
972.75 971 |
972.75 970.25 |
| -1 -0.1 % |
03-07-2025 13:15:00 |
967.9 966.9 |
967.9 966.45 |
| 0.65 0.07 % |
03-07-2025 14:15:00 |
962.95 963.6 |
963.6 962.95 |
| -1 -0.1 % |
03-07-2025 15:15:00 |
957.2 956.2 |
957.2 955.6 |
| -3.95 -0.41 % |
04-07-2025 09:15:00 |
964.85 960.9 |
964.85 953.6 |
| 0.45 0.05 % |
04-07-2025 10:15:00 |
960.2 960.65 |
961.5 960.2 |
| -1.25 -0.13 % |
04-07-2025 11:15:00 |
961.7 960.45 |
962.35 960.45 |
| -0.6 -0.06 % |
04-07-2025 12:15:00 |
946.35 945.75 |
946.35 945.75 |
| 0.75 0.08 % |
04-07-2025 13:15:00 |
946 946.75 |
949.25 945.25 |
| -1.3 -0.14 % |
04-07-2025 14:15:00 |
944.8 943.5 |
945 943.5 |
| -1.5 -0.16 % |
04-07-2025 15:15:00 |
953.5 952 |
953.5 952 |
| -2.85 -0.3 % |
07-07-2025 09:15:00 |
952.8 949.95 |
952.8 943 |
| -0.35 -0.04 % |
07-07-2025 10:15:00 |
948.55 948.2 |
948.55 947.75 |
| 3.4 0.36 % |
07-07-2025 11:15:00 |
951.55 954.95 |
955.4 949.15 |
| 0 0 % |
07-07-2025 12:15:00 |
952.8 952.8 |
953.85 952.8 |
| -2.4 -0.25 % |
07-07-2025 13:15:00 |
957.35 954.95 |
960.8 953 |
| -0.95 -0.1 % |
07-07-2025 14:15:00 |
954.9 953.95 |
955.8 950.95 |
| -2.8 -0.29 % |
07-07-2025 15:15:00 |
954.4 951.6 |
954.45 950.6 |
| 5.5 0.58 % |
08-07-2025 09:15:00 |
945.05 950.55 |
957.05 945.05 |
| -0.95 -0.1 % |
08-07-2025 10:15:00 |
951.1 950.15 |
951.1 949.65 |
| 0.85 0.09 % |
08-07-2025 11:15:00 |
949.9 950.75 |
951.05 948.6 |
| 4.35 0.46 % |
08-07-2025 12:15:00 |
950.65 955 |
955 949.2 |
| 0 0 % |
08-07-2025 13:15:00 |
954.6 954.6 |
954.6 954.6 |
| 0 0 % |
08-07-2025 14:15:00 |
950.65 950.65 |
950.65 950.65 |
| -5.25 -0.55 % |
08-07-2025 15:15:00 |
951.55 946.3 |
952.25 945 |
| -0.4 -0.04 % |
09-07-2025 09:15:00 |
942.2 941.8 |
949.25 936.3 |
| 4.95 0.53 % |
09-07-2025 10:15:00 |
941.7 946.65 |
948 941.7 |
| -9.45 -1 % |
09-07-2025 11:15:00 |
946.7 937.25 |
948.95 927.9 |
| 2.05 0.22 % |
09-07-2025 12:15:00 |
937.25 939.3 |
940.4 936.65 |
| 2 0.21 % |
09-07-2025 13:15:00 |
940.2 942.2 |
943.1 938 |
| 1.1 0.12 % |
09-07-2025 14:15:00 |
944.4 945.5 |
946.4 940.15 |
| -1.75 -0.18 % |
09-07-2025 15:15:00 |
946.75 945 |
946.75 943.65 |
| 7.85 0.84 % |
10-07-2025 09:15:00 |
938.25 946.1 |
952.3 938.25 |
| 0 0 % |
10-07-2025 10:15:00 |
945 945 |
945 945 |
| 2.4 0.25 % |
10-07-2025 11:15:00 |
945.25 947.65 |
949.2 945.25 |
| 1.1 0.12 % |
10-07-2025 12:15:00 |
948.9 950 |
950 948.9 |
| 0 0 % |
10-07-2025 13:15:00 |
943.2 943.2 |
943.2 943.2 |
| 1.3 0.14 % |
10-07-2025 14:15:00 |
944.15 945.45 |
948.45 944.05 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -45.4 | Min | 755.35 754.95 |
764.8 | 723.95 | -4933 | |
| 36.05 | Max | 1090.3 1090.3 |
1097 | 1078.1 | 1066998 | |
| -0.11 | Avergae | 944.26 944.15 |
948.25 | 940.15 | 12546.24 | |
| 1 | -2.8 -0.27 % |
26-09-2025 15:15:00 Friday |
1029.6 1026.8 |
1030.9 | 1026.8 | 1116 |
| 2 | -6.7 -0.65 % |
26-09-2025 14:15:00 Friday |
1035.7 1029 |
1036.55 | 1028.95 | 5255 |
| 3 | -5.9 -0.57 % |
26-09-2025 13:15:00 Friday |
1042 1036.1 |
1045.25 | 1034.75 | 3687 |
| 4 | -4.45 -0.42 % |
26-09-2025 12:15:00 Friday |
1047.3 1042.85 |
1049.15 | 1042.1 | 2578 |
| 5 | 5.75 0.55 % |
26-09-2025 11:15:00 Friday |
1042.2 1047.95 |
1048.75 | 1038.15 | 4369 |
| 6 | -9.2 -0.87 % |
26-09-2025 10:15:00 Friday |
1052.25 1043.05 |
1055.05 | 1042.8 | 3779 |
| 7 | 11.6 1.11 % |
26-09-2025 09:15:00 Friday |
1040.55 1052.15 |
1061.8 | 1040.55 | 16161 |
| 8 | 1.8 0.17 % |
25-09-2025 15:15:00 Thursday |
1049.85 1051.65 |
1052.4 | 1049.7 | 482 |
| 9 | -3.6 -0.34 % |
25-09-2025 14:15:00 Thursday |
1054.5 1050.9 |
1057 | 1050.3 | 1176 |
| 10 | 5.45 0.52 % |
25-09-2025 13:15:00 Thursday |
1051.1 1056.55 |
1057.5 | 1050.95 | 3535 |
| 11 | 5.1 0.49 % |
25-09-2025 12:15:00 Thursday |
1046 1051.1 |
1052.35 | 1045.5 | 717 |
| 12 | -3.75 -0.36 % |
25-09-2025 11:15:00 Thursday |
1050 1046.25 |
1050 | 1045.55 | 830 |
| 13 | -3.9 -0.37 % |
25-09-2025 10:15:00 Thursday |
1056.25 1052.35 |
1058 | 1050.95 | 1175 |
| 14 | -10.7 -1 % |
25-09-2025 09:15:00 Thursday |
1064.95 1054.25 |
1064.95 | 1044.75 | 4886 |
| 15 | 0.9 0.09 % |
24-09-2025 15:15:00 Wednesday |
1052.25 1053.15 |
1054 | 1051.3 | 1138 |
| 16 | -4.9 -0.46 % |
24-09-2025 14:15:00 Wednesday |
1058.05 1053.15 |
1058.2 | 1049.7 | 4334 |
| 17 | 1.45 0.14 % |
24-09-2025 13:15:00 Wednesday |
1056.6 1058.05 |
1060.65 | 1054.6 | 2554 |
| 18 | 8.55 0.82 % |
24-09-2025 12:15:00 Wednesday |
1048.1 1056.65 |
1056.65 | 1048.1 | 710 |
| 19 | -0.75 -0.07 % |
24-09-2025 11:15:00 Wednesday |
1049 1048.25 |
1049.5 | 1046.35 | 1325 |
| 20 | -10.85 -1.02 % |
24-09-2025 10:15:00 Wednesday |
1059.35 1048.5 |
1063.45 | 1047 | 5470 |
| 21 | -2.55 -0.24 % |
24-09-2025 09:15:00 Wednesday |
1062.25 1059.7 |
1065.4 | 1053.05 | 6209 |
| 22 | -1.7 -0.16 % |
23-09-2025 15:15:00 Tuesday |
1062.55 1060.85 |
1064 | 1059.75 | 3706 |
| 23 | 1 0.09 % |
23-09-2025 14:15:00 Tuesday |
1062.2 1063.2 |
1070 | 1061.55 | 19691 |
| 24 | 7.45 0.71 % |
23-09-2025 13:15:00 Tuesday |
1055.5 1062.95 |
1065.8 | 1054.95 | 22463 |
| 25 | 19.3 1.86 % |
23-09-2025 12:15:00 Tuesday |
1035.5 1054.8 |
1055.7 | 1035.5 | 5938 |
| 26 | 2.55 0.25 % |
23-09-2025 11:15:00 Tuesday |
1032.95 1035.5 |
1037.7 | 1032.1 | 1643 |
| 27 | 0.35 0.03 % |
23-09-2025 10:15:00 Tuesday |
1032.6 1032.95 |
1036.8 | 1030.25 | 1814 |
| 28 | 5.7 0.56 % |
23-09-2025 09:15:00 Tuesday |
1026.05 1031.75 |
1040.45 | 1026.05 | 4556 |
| 29 | 3.5 0.34 % |
22-09-2025 15:15:00 Monday |
1031 1034.5 |
1034.5 | 1031 | 1155 |
| 30 | -9.15 -0.88 % |
22-09-2025 14:15:00 Monday |
1040.25 1031.1 |
1040.5 | 1030 | 3554 |
| 31 | 0.45 0.04 % |
22-09-2025 13:15:00 Monday |
1039.6 1040.05 |
1041.1 | 1038.3 | 370 |
| 32 | 0.3 0.03 % |
22-09-2025 12:15:00 Monday |
1039.45 1039.75 |
1043.5 | 1038.55 | 808 |
| 33 | 0.6 0.06 % |
22-09-2025 11:15:00 Monday |
1037.4 1038 |
1039.3 | 1035 | 1582 |
| 34 | -5.9 -0.57 % |
22-09-2025 10:15:00 Monday |
1043.25 1037.35 |
1043.25 | 1036.45 | 6969 |
| 35 | 32 3.16 % |
22-09-2025 09:15:00 Monday |
1011.2 1043.2 |
1051.3 | 1011.2 | 9379 |
| 36 | 1.95 0.19 % |
19-09-2025 15:15:00 Friday |
1045.25 1047.2 |
1047.25 | 1045.05 | 785 |
| 37 | -1.75 -0.17 % |
19-09-2025 14:15:00 Friday |
1047 1045.25 |
1047.75 | 1044.6 | 692 |
| 38 | 0.9 0.09 % |
19-09-2025 13:15:00 Friday |
1044.15 1045.05 |
1046.95 | 1043.25 | 972 |
| 39 | 0.65 0.06 % |
19-09-2025 12:15:00 Friday |
1042.75 1043.4 |
1045.95 | 1042 | 1031 |
| 40 | 3.7 0.36 % |
19-09-2025 11:15:00 Friday |
1038.3 1042 |
1042 | 1036.6 | 545 |
| 41 | -5.7 -0.55 % |
19-09-2025 10:15:00 Friday |
1044.7 1039 |
1045.7 | 1039 | 1474 |
| 42 | -2.4 -0.23 % |
19-09-2025 09:15:00 Friday |
1045.35 1042.95 |
1053.8 | 1041.9 | 1238 |
| 43 | 0.1 0.01 % |
18-09-2025 15:15:00 Thursday |
1046.9 1047 |
1048.15 | 1046.9 | 430 |
| 44 | -2.45 -0.23 % |
18-09-2025 14:15:00 Thursday |
1048.95 1046.5 |
1049.25 | 1045.3 | 1337 |
| 45 | 3.95 0.38 % |
18-09-2025 13:15:00 Thursday |
1043.7 1047.65 |
1052.7 | 1043.7 | 2354 |
| 46 | 2.75 0.26 % |
18-09-2025 12:15:00 Thursday |
1040 1042.75 |
1044.7 | 1039 | 909 |
| 47 | 1.25 0.12 % |
18-09-2025 11:15:00 Thursday |
1037.8 1039.05 |
1042.2 | 1037.8 | 650 |
| 48 | -1.65 -0.16 % |
18-09-2025 10:15:00 Thursday |
1038.65 1037 |
1041 | 1030.7 | 5392 |
| 49 | -0.15 -0.01 % |
18-09-2025 09:15:00 Thursday |
1038.7 1038.55 |
1041.2 | 1035 | 2029 |
| 50 | -0.85 -0.08 % |
17-09-2025 15:15:00 Wednesday |
1033.75 1032.9 |
1035.55 | 1032.9 | 1486 |
| 51 | 2.7 0.26 % |
17-09-2025 14:15:00 Wednesday |
1031 1033.7 |
1035 | 1031 | 2503 |
| 52 | -11.5 -1.1 % |
17-09-2025 13:15:00 Wednesday |
1043.7 1032.2 |
1044.7 | 1030 | 3224 |
| 53 | 0.35 0.03 % |
17-09-2025 12:15:00 Wednesday |
1042.15 1042.5 |
1043.7 | 1040.5 | 984 |
| 54 | -0.15 -0.01 % |
17-09-2025 11:15:00 Wednesday |
1043.3 1043.15 |
1046.7 | 1043.15 | 736 |
| 55 | -2.4 -0.23 % |
17-09-2025 10:15:00 Wednesday |
1045.65 1043.25 |
1046.8 | 1041.9 | 2600 |
| 56 | -7.15 -0.68 % |
17-09-2025 09:15:00 Wednesday |
1053 1045.85 |
1058.3 | 1043.7 | 6461 |
| 57 | -1.8 -0.17 % |
16-09-2025 15:15:00 Tuesday |
1053.8 1052 |
1053.8 | 1050.05 | 2914 |
| 58 | 3.95 0.38 % |
16-09-2025 14:15:00 Tuesday |
1050.05 1054 |
1056 | 1050.05 | 11654 |
| 59 | 0.65 0.06 % |
16-09-2025 13:15:00 Tuesday |
1049.55 1050.2 |
1051.95 | 1047.5 | 3607 |
| 60 | 3.4 0.33 % |
16-09-2025 12:15:00 Tuesday |
1045 1048.4 |
1050.15 | 1044.9 | 3003 |
| 61 | 2.05 0.2 % |
16-09-2025 11:15:00 Tuesday |
1040.35 1042.4 |
1046 | 1038.8 | 2707 |
| 62 | -2.8 -0.27 % |
16-09-2025 10:15:00 Tuesday |
1043.25 1040.45 |
1045 | 1038.55 | 5289 |
| 63 | -2.3 -0.22 % |
16-09-2025 09:15:00 Tuesday |
1046.4 1044.1 |
1053.7 | 1042.25 | 13872 |
| 64 | -0.05 0 % |
15-09-2025 15:15:00 Monday |
1046.1 1046.05 |
1046.75 | 1045.4 | 671 |
| 65 | 1.1 0.11 % |
15-09-2025 14:15:00 Monday |
1046 1047.1 |
1048.75 | 1045.6 | 1736 |
| 66 | 0.6 0.06 % |
15-09-2025 13:15:00 Monday |
1044.5 1045.1 |
1049.7 | 1042.7 | 2067 |
| 67 | 1 0.1 % |
15-09-2025 12:15:00 Monday |
1043.1 1044.1 |
1046 | 1043.1 | 1106 |
| 68 | 0.65 0.06 % |
15-09-2025 11:15:00 Monday |
1042.75 1043.4 |
1046.75 | 1042.25 | 1155 |
| 69 | 4.95 0.48 % |
15-09-2025 10:15:00 Monday |
1038.45 1043.4 |
1045.35 | 1038.45 | 975 |
| 70 | 7.05 0.68 % |
15-09-2025 09:15:00 Monday |
1030.55 1037.6 |
1042.75 | 1030.55 | 1247 |
| 71 | 0.95 0.09 % |
12-09-2025 15:15:00 Friday |
1035.05 1036 |
1036.25 | 1034.55 | 385 |
| 72 | 0.6 0.06 % |
12-09-2025 14:15:00 Friday |
1035.9 1036.5 |
1036.7 | 1035.9 | 181 |
| 73 | 0.5 0.05 % |
12-09-2025 13:15:00 Friday |
1029.6 1030.1 |
1031.15 | 1029.6 | 119 |
| 74 | -0.5 -0.05 % |
12-09-2025 12:15:00 Friday |
1029 1028.5 |
1030.1 | 1028.5 | 671 |
| 75 | 0.5 0.05 % |
12-09-2025 11:15:00 Friday |
1031 1031.5 |
1031.5 | 1031 | 61 |
| 76 | -0.25 -0.02 % |
12-09-2025 10:15:00 Friday |
1037 1036.75 |
1037 | 1036.75 | 9 |
| 77 | -5.15 -0.49 % |
12-09-2025 09:15:00 Friday |
1041.3 1036.15 |
1045.4 | 1034 | 4844 |
| 78 | -0.15 -0.01 % |
11-09-2025 15:15:00 Thursday |
1040.6 1040.45 |
1040.6 | 1040.45 | 7 |
| 79 | 0 0 % |
11-09-2025 14:15:00 Thursday |
1036.7 1036.7 |
1036.7 | 1036.7 | 5 |
| 80 | 0 0 % |
11-09-2025 13:15:00 Thursday |
1035 1035 |
1035 | 1035 | 5 |
| 81 | 1.2 0.12 % |
11-09-2025 12:15:00 Thursday |
1038.5 1039.7 |
1039.7 | 1038.5 | 13 |
| 82 | 0 0 % |
11-09-2025 11:15:00 Thursday |
1037.75 1037.75 |
1037.75 | 1037.75 | 2 |
| 83 | 0.25 0.02 % |
11-09-2025 10:15:00 Thursday |
1037.85 1038.1 |
1039 | 1037.85 | 106 |
| 84 | -4.05 -0.39 % |
11-09-2025 09:15:00 Thursday |
1039 1034.95 |
1042.2 | 1034.95 | 3475 |
| 85 | 0 0 % |
10-09-2025 15:15:00 Wednesday |
1040 1040 |
1040.95 | 1039.6 | 266 |
| 86 | 0.35 0.03 % |
10-09-2025 14:15:00 Wednesday |
1038.55 1038.9 |
1039 | 1038.55 | 172 |
| 87 | -0.5 -0.05 % |
10-09-2025 13:15:00 Wednesday |
1035 1034.5 |
1035 | 1034.45 | 99 |
| 88 | -1.05 -0.1 % |
10-09-2025 12:15:00 Wednesday |
1035.6 1034.55 |
1036.8 | 1033.75 | 1304 |
| 89 | 1.3 0.13 % |
10-09-2025 11:15:00 Wednesday |
1032.85 1034.15 |
1034.2 | 1032.85 | 254 |
| 90 | -2 -0.19 % |
10-09-2025 10:15:00 Wednesday |
1034.85 1032.85 |
1035.75 | 1031.1 | 1053 |
| 91 | 8.25 0.8 % |
10-09-2025 09:15:00 Wednesday |
1028.05 1036.3 |
1043 | 1028.05 | 8948 |
| 92 | 0.8 0.08 % |
09-09-2025 15:15:00 Tuesday |
1034.45 1035.25 |
1035.25 | 1034.15 | 107 |
| 93 | 5.35 0.52 % |
09-09-2025 14:15:00 Tuesday |
1029 1034.35 |
1034.35 | 1026.9 | 651 |
| 94 | -0.65 -0.06 % |
09-09-2025 13:15:00 Tuesday |
1029.7 1029.05 |
1030.75 | 1029 | 235 |
| 95 | -0.25 -0.02 % |
09-09-2025 12:15:00 Tuesday |
1033 1032.75 |
1033 | 1032.75 | 33 |
| 96 | 0.1 0.01 % |
09-09-2025 11:15:00 Tuesday |
1039.55 1039.65 |
1039.65 | 1039.55 | 3 |
| 97 | -1.6 -0.16 % |
09-09-2025 10:15:00 Tuesday |
1029.5 1027.9 |
1029.5 | 1027.9 | 242 |
| 98 | -6.35 -0.61 % |
09-09-2025 09:15:00 Tuesday |
1036.35 1030 |
1043 | 1030 | 3475 |
| 99 | 0.65 0.06 % |
08-09-2025 15:15:00 Monday |
1040.95 1041.6 |
1041.6 | 1040.95 | 1120 |
| 100 | 0.1 0.01 % |
08-09-2025 14:15:00 Monday |
1043.5 1043.6 |
1046.95 | 1040.7 | 11919 |
| 101 | 0 0 % |
08-09-2025 13:15:00 Monday |
1044.7 1044.7 |
1044.7 | 1044.7 | 1 |
| 102 | -1.15 -0.11 % |
08-09-2025 12:15:00 Monday |
1045.4 1044.25 |
1045.4 | 1044.25 | 275 |
| 103 | 0 0 % |
08-09-2025 11:15:00 Monday |
1051.25 1051.25 |
1051.25 | 1051.25 | 1 |
| 104 | -0.45 -0.04 % |
08-09-2025 10:15:00 Monday |
1051.95 1051.5 |
1051.95 | 1050.75 | 667 |
| 105 | 21.95 2.13 % |
08-09-2025 09:15:00 Monday |
1030.3 1052.25 |
1056 | 1030.3 | 17885 |
| 106 | 0.6 0.06 % |
05-09-2025 15:15:00 Friday |
1034.45 1035.05 |
1035.7 | 1034.45 | 175 |
| 107 | 0.95 0.09 % |
05-09-2025 14:15:00 Friday |
1033.1 1034.05 |
1034.05 | 1033.1 | 13 |
| 108 | -0.4 -0.04 % |
05-09-2025 13:15:00 Friday |
1031.8 1031.4 |
1031.8 | 1031.4 | 92 |
| 109 | -0.95 -0.09 % |
05-09-2025 12:15:00 Friday |
1029 1028.05 |
1029 | 1028 | 12 |
| 110 | -1.1 -0.11 % |
05-09-2025 11:15:00 Friday |
1030.8 1029.7 |
1033.65 | 1028.05 | 1439 |
| 111 | -0.45 -0.04 % |
05-09-2025 10:15:00 Friday |
1031.25 1030.8 |
1031.25 | 1030.4 | 63 |
| 112 | 0.05 0 % |
05-09-2025 09:15:00 Friday |
1032 1032.05 |
1039 | 1031.2 | 6926 |
| 113 | -0.15 -0.01 % |
04-09-2025 15:15:00 Thursday |
1031 1030.85 |
1031 | 1030.8 | 209 |
| 114 | -0.05 0 % |
04-09-2025 14:15:00 Thursday |
1028.55 1028.5 |
1028.55 | 1027.8 | 122 |
| 115 | -1.5 -0.15 % |
04-09-2025 13:15:00 Thursday |
1029.8 1028.3 |
1031.85 | 1027.8 | 6136 |
| 116 | -0.2 -0.02 % |
04-09-2025 12:15:00 Thursday |
1028.75 1028.55 |
1028.9 | 1028 | 417 |
| 117 | -1.05 -0.1 % |
04-09-2025 11:15:00 Thursday |
1034.85 1033.8 |
1034.85 | 1033.75 | 172 |
| 118 | 0.4 0.04 % |
04-09-2025 10:15:00 Thursday |
1033.45 1033.85 |
1033.85 | 1032.45 | 266 |
| 119 | 4.05 0.39 % |
04-09-2025 09:15:00 Thursday |
1029.95 1034 |
1037.45 | 1020 | 25076 |
| 120 | 2.1 0.2 % |
03-09-2025 15:15:00 Wednesday |
1027.7 1029.8 |
1030 | 1027 | 9214 |
| 121 | 0.25 0.02 % |
03-09-2025 14:15:00 Wednesday |
1023.25 1023.5 |
1024.35 | 1023.25 | 95 |
| 122 | 0.35 0.03 % |
03-09-2025 13:15:00 Wednesday |
1014.75 1015.1 |
1015.95 | 1014.5 | 1673 |
| 123 | 2.2 0.22 % |
03-09-2025 12:15:00 Wednesday |
1012 1014.2 |
1014.2 | 1012 | 246 |
| 124 | 0.4 0.04 % |
03-09-2025 11:15:00 Wednesday |
1003.8 1004.2 |
1004.2 | 1002.8 | 883 |
| 125 | 0.85 0.09 % |
03-09-2025 10:15:00 Wednesday |
995.15 996 |
996 | 995.15 | 63 |
| 126 | 18.8 1.93 % |
03-09-2025 09:15:00 Wednesday |
974.45 993.25 |
1006.45 | 973.35 | 39223 |
| 127 | -0.3 -0.03 % |
02-09-2025 15:15:00 Tuesday |
974.2 973.9 |
975.3 | 973.9 | 106 |
| 128 | 0.7 0.07 % |
02-09-2025 14:15:00 Tuesday |
973.8 974.5 |
978.4 | 972.35 | 3093 |
| 129 | -0.75 -0.08 % |
02-09-2025 13:15:00 Tuesday |
977.85 977.1 |
977.85 | 977.1 | 210 |
| 130 | 0 0 % |
02-09-2025 12:15:00 Tuesday |
981 981 |
981.5 | 981 | 486 |
| 131 | 1.05 0.11 % |
02-09-2025 11:15:00 Tuesday |
971.7 972.75 |
972.75 | 971.7 | 210 |
| 132 | 0.2 0.02 % |
02-09-2025 10:15:00 Tuesday |
968.3 968.5 |
968.5 | 968.3 | 4 |
| 133 | 12.2 1.28 % |
02-09-2025 09:15:00 Tuesday |
955.3 967.5 |
969.25 | 955.3 | 3158 |
| 134 | 0.65 0.07 % |
01-09-2025 15:15:00 Monday |
962.9 963.55 |
964.5 | 962.9 | 145 |
| 135 | 0 0 % |
01-09-2025 14:15:00 Monday |
961 961 |
961 | 961 | 100 |
| 136 | 0 0 % |
01-09-2025 13:15:00 Monday |
960.9 960.9 |
960.9 | 960.35 | 52 |
| 137 | 0 0 % |
01-09-2025 12:15:00 Monday |
956.35 956.35 |
956.35 | 956.35 | 1 |
| 138 | 1.5 0.16 % |
01-09-2025 11:15:00 Monday |
953.5 955 |
955 | 953.5 | 3 |
| 139 | -0.9 -0.09 % |
01-09-2025 10:15:00 Monday |
952 951.1 |
952 | 951.1 | 29 |
| 140 | 4 0.42 % |
01-09-2025 09:15:00 Monday |
948 952 |
955 | 943.65 | 2520 |
| 141 | -1.5 -0.16 % |
29-08-2025 15:15:00 Friday |
945.2 943.7 |
945.2 | 943.65 | 353 |
| 142 | 0 0 % |
29-08-2025 14:15:00 Friday |
950.6 950.6 |
950.6 | 950.6 | 20 |
| 143 | -6.4 -0.67 % |
29-08-2025 13:15:00 Friday |
956.65 950.25 |
956.65 | 949 | 989 |
| 144 | -0.95 -0.1 % |
29-08-2025 12:15:00 Friday |
956.05 955.1 |
958.5 | 953.8 | 454 |
| 145 | -0.55 -0.06 % |
29-08-2025 11:15:00 Friday |
959.55 959 |
959.55 | 959 | 102 |
| 146 | 0.2 0.02 % |
29-08-2025 10:15:00 Friday |
952.2 952.4 |
952.4 | 951.5 | 60 |
| 147 | -13.2 -1.37 % |
29-08-2025 09:15:00 Friday |
965.2 952 |
970 | 951.5 | 5834 |
| 148 | 0 0 % |
28-08-2025 15:15:00 Thursday |
962 962 |
962 | 962 | 268 |
| 149 | 0 0 % |
28-08-2025 14:15:00 Thursday |
967.9 967.9 |
967.9 | 967.9 | 50 |
| 150 | 0 0 % |
28-08-2025 13:15:00 Thursday |
967.55 967.55 |
967.55 | 967.55 | 51 |
| 151 | 0.2 0.02 % |
28-08-2025 12:15:00 Thursday |
972 972.2 |
972.2 | 972 | 15 |
| 152 | 0.2 0.02 % |
28-08-2025 11:15:00 Thursday |
973.1 973.3 |
973.4 | 972.75 | 98 |
| 153 | 0.3 0.03 % |
28-08-2025 10:15:00 Thursday |
969.8 970.1 |
970.8 | 969.8 | 105 |
| 154 | -2.65 -0.27 % |
28-08-2025 09:15:00 Thursday |
974.3 971.65 |
980.4 | 966 | 3395 |
| 155 | 0.25 0.03 % |
26-08-2025 15:15:00 Tuesday |
976.3 976.55 |
976.55 | 975.25 | 588 |
| 156 | 0 0 % |
26-08-2025 14:15:00 Tuesday |
986.65 986.65 |
986.65 | 986.65 | 15 |
| 157 | 0 0 % |
26-08-2025 13:15:00 Tuesday |
987.4 987.4 |
987.4 | 987.4 | 2 |
| 158 | -1.75 -0.18 % |
26-08-2025 12:15:00 Tuesday |
989.15 987.4 |
989.55 | 987 | 190 |
| 159 | 0 0 % |
26-08-2025 11:15:00 Tuesday |
989.5 989.5 |
989.9 | 989.5 | 195 |
| 160 | 0.35 0.04 % |
26-08-2025 10:15:00 Tuesday |
997.65 998 |
998 | 997.65 | 7 |
| 161 | 3 0.3 % |
26-08-2025 09:15:00 Tuesday |
996 999 |
999.4 | 985.9 | 8176 |
| 162 | -0.9 -0.09 % |
25-08-2025 15:15:00 Monday |
996.25 995.35 |
996.25 | 995.35 | 136 |
| 163 | 0 0 % |
25-08-2025 14:15:00 Monday |
998 998 |
998.1 | 998 | 6272 |
| 164 | 0.85 0.09 % |
25-08-2025 13:15:00 Monday |
998 998.85 |
998.85 | 998 | 259 |
| 165 | -0.9 -0.09 % |
25-08-2025 12:15:00 Monday |
998.9 998 |
998.9 | 997.65 | 704 |
| 166 | -0.8 -0.08 % |
25-08-2025 11:15:00 Monday |
1000.8 1000 |
1000.8 | 1000 | 114 |
| 167 | 0.85 0.09 % |
25-08-2025 10:15:00 Monday |
993.35 994.2 |
994.2 | 993.35 | 48 |
| 168 | -11 -1.09 % |
25-08-2025 09:15:00 Monday |
1005.3 994.3 |
1005.3 | 992.85 | 3062 |
| 169 | 0.7 0.07 % |
22-08-2025 15:15:00 Friday |
995.95 996.65 |
996.65 | 995.5 | 96 |
| 170 | -0.75 -0.08 % |
22-08-2025 14:15:00 Friday |
998.75 998 |
998.75 | 998 | 5 |
| 171 | 0.05 0.01 % |
22-08-2025 13:15:00 Friday |
998.45 998.5 |
999.75 | 997.65 | 470 |
| 172 | -0.55 -0.06 % |
22-08-2025 12:15:00 Friday |
999 998.45 |
999.5 | 997.15 | 2550 |
| 173 | 0.25 0.03 % |
22-08-2025 11:15:00 Friday |
999 999.25 |
1002.55 | 998.75 | 1576 |
| 174 | -0.75 -0.08 % |
22-08-2025 10:15:00 Friday |
995.75 995 |
995.75 | 995 | 65 |
| 175 | -15.75 -1.56 % |
22-08-2025 09:15:00 Friday |
1011.95 996.2 |
1011.95 | 993.95 | 6237 |
| 176 | 0.2 0.02 % |
21-08-2025 15:15:00 Thursday |
1010.75 1010.95 |
1011 | 1009.45 | 52 |
| 177 | 0.75 0.07 % |
21-08-2025 14:15:00 Thursday |
1014 1014.75 |
1014.75 | 1014 | 101 |
| 178 | 1.65 0.16 % |
21-08-2025 13:15:00 Thursday |
1014 1015.65 |
1015.65 | 1014 | 227 |
| 179 | 1 0.1 % |
21-08-2025 12:15:00 Thursday |
1011.5 1012.5 |
1013.4 | 1006.3 | 3570 |
| 180 | -0.5 -0.05 % |
21-08-2025 11:15:00 Thursday |
1016.25 1015.75 |
1016.25 | 1015.75 | 80 |
| 181 | -0.8 -0.08 % |
21-08-2025 10:15:00 Thursday |
1015.9 1015.1 |
1015.9 | 1015.1 | 60 |
| 182 | -1.1 -0.11 % |
21-08-2025 09:15:00 Thursday |
1015.8 1014.7 |
1019.3 | 1009.5 | 3692 |
| 183 | -1.2 -0.12 % |
20-08-2025 15:15:00 Wednesday |
1016.3 1015.1 |
1016.5 | 1015.1 | 701 |
| 184 | 0.4 0.04 % |
20-08-2025 14:15:00 Wednesday |
1015.75 1016.15 |
1017.55 | 1014 | 1948 |
| 185 | -2.15 -0.21 % |
20-08-2025 13:15:00 Wednesday |
1018.95 1016.8 |
1019.2 | 1015.45 | 2657 |
| 186 | 0.95 0.09 % |
20-08-2025 12:15:00 Wednesday |
1019 1019.95 |
1020.75 | 1019 | 388 |
| 187 | -0.9 -0.09 % |
20-08-2025 11:15:00 Wednesday |
1017 1016.1 |
1017 | 1016.05 | 78 |
| 188 | -1.2 -0.12 % |
20-08-2025 10:15:00 Wednesday |
1010.2 1009 |
1010.2 | 1008.25 | 457 |
| 189 | 12.85 1.29 % |
20-08-2025 09:15:00 Wednesday |
996.15 1009 |
1009 | 996.15 | 7299 |
| 190 | 0.9 0.09 % |
19-08-2025 15:15:00 Tuesday |
1005 1005.9 |
1006 | 1004.65 | 261 |
| 191 | 0.55 0.05 % |
19-08-2025 14:15:00 Tuesday |
1001.55 1002.1 |
1002.1 | 1001.55 | 2 |
| 192 | -0.5 -0.05 % |
19-08-2025 13:15:00 Tuesday |
1003.4 1002.9 |
1003.4 | 1002.85 | 428 |
| 193 | -0.25 -0.02 % |
19-08-2025 12:15:00 Tuesday |
1005.95 1005.7 |
1005.95 | 1004.95 | 26 |
| 194 | 0 0 % |
19-08-2025 11:15:00 Tuesday |
1006.8 1006.8 |
1006.8 | 1006.8 | 2 |
| 195 | 0.05 0 % |
19-08-2025 10:15:00 Tuesday |
1004.4 1004.45 |
1004.45 | 1004 | 161 |
| 196 | 4.6 0.46 % |
19-08-2025 09:15:00 Tuesday |
999.85 1004.45 |
1004.65 | 990 | 7373 |
| 197 | -0.85 -0.09 % |
18-08-2025 15:15:00 Monday |
993.25 992.4 |
993.25 | 992.2 | 976 |
| 198 | 6.9 0.7 % |
18-08-2025 14:15:00 Monday |
986.5 993.4 |
993.95 | 986.5 | 1407 |
| 199 | 0.45 0.05 % |
18-08-2025 13:15:00 Monday |
985.25 985.7 |
985.7 | 985.25 | 11 |
| 200 | 0.7 0.07 % |
18-08-2025 12:15:00 Monday |
981 981.7 |
981.85 | 980.8 | 10 |
| 201 | -1.05 -0.11 % |
18-08-2025 11:15:00 Monday |
989.65 988.6 |
989.65 | 988.6 | 103 |
| 202 | 0 0 % |
18-08-2025 10:15:00 Monday |
989.2 989.2 |
989.2 | 989.2 | 7 |
| 203 | 4.95 0.5 % |
18-08-2025 09:15:00 Monday |
985.45 990.4 |
1000 | 984.2 | 26452 |
| 204 | -0.3 -0.03 % |
14-08-2025 15:15:00 Thursday |
975.05 974.75 |
975.35 | 973.35 | 206 |
| 205 | 3.65 0.38 % |
14-08-2025 14:15:00 Thursday |
973.2 976.85 |
977.9 | 972.45 | 3229 |
| 206 | 0 0 % |
14-08-2025 13:15:00 Thursday |
974.45 974.45 |
974.45 | 974.45 | 7 |
| 207 | 2.75 0.28 % |
14-08-2025 12:15:00 Thursday |
970.9 973.65 |
976.1 | 970.7 | 1226 |
| 208 | 0.4 0.04 % |
14-08-2025 11:15:00 Thursday |
973.6 974 |
974 | 973.6 | 22 |
| 209 | -0.45 -0.05 % |
14-08-2025 10:15:00 Thursday |
980 979.55 |
980 | 979.55 | 102 |
| 210 | -17.75 -1.78 % |
14-08-2025 09:15:00 Thursday |
996.05 978.3 |
998.25 | 975 | 11584 |
| 211 | 0.4 0.04 % |
13-08-2025 15:15:00 Wednesday |
996 996.4 |
996.7 | 995.2 | 756 |
| 212 | 0.45 0.04 % |
13-08-2025 14:15:00 Wednesday |
1005.45 1005.9 |
1005.9 | 1005.45 | 1070 |
| 213 | -0.2 -0.02 % |
13-08-2025 13:15:00 Wednesday |
1001.85 1001.65 |
1001.85 | 1000.85 | 255 |
| 214 | -0.85 -0.08 % |
13-08-2025 12:15:00 Wednesday |
1003.85 1003 |
1003.85 | 1001.3 | 120 |
| 215 | 0.9 0.09 % |
13-08-2025 11:15:00 Wednesday |
1018 1018.9 |
1018.9 | 1018 | 39 |
| 216 | -0.8 -0.08 % |
13-08-2025 10:15:00 Wednesday |
1012.6 1011.8 |
1012.6 | 1011.8 | 52 |
| 217 | 9.4 0.94 % |
13-08-2025 09:15:00 Wednesday |
1002 1011.4 |
1017 | 995 | 47654 |
| 218 | 0.25 0.03 % |
12-08-2025 15:15:00 Tuesday |
998.45 998.7 |
999.75 | 998.45 | 104 |
| 219 | 6.9 0.7 % |
12-08-2025 14:15:00 Tuesday |
992 998.9 |
1001.55 | 990.65 | 4757 |
| 220 | -4.8 -0.48 % |
12-08-2025 13:15:00 Tuesday |
996.3 991.5 |
996.3 | 991 | 588 |
| 221 | 0.9 0.09 % |
12-08-2025 12:15:00 Tuesday |
999 999.9 |
999.9 | 999 | 769 |
| 222 | 4.65 0.47 % |
12-08-2025 11:15:00 Tuesday |
994.35 999 |
999 | 994.35 | 1035 |
| 223 | 0.4 0.04 % |
12-08-2025 10:15:00 Tuesday |
987.8 988.2 |
988.2 | 987.8 | 67 |
| 224 | -3.3 -0.33 % |
12-08-2025 09:15:00 Tuesday |
991 987.7 |
996.05 | 980.35 | 7821 |
| 225 | -0.45 -0.05 % |
11-08-2025 15:15:00 Monday |
991.95 991.5 |
991.95 | 991.5 | 7 |
| 226 | 2.65 0.27 % |
11-08-2025 14:15:00 Monday |
988.35 991 |
993 | 988.35 | 1179 |
| 227 | -0.2 -0.02 % |
11-08-2025 13:15:00 Monday |
989.2 989 |
990.4 | 986.35 | 1132 |
| 228 | 3.9 0.4 % |
11-08-2025 12:15:00 Monday |
985 988.9 |
990 | 985 | 1247 |
| 229 | 1.55 0.16 % |
11-08-2025 11:15:00 Monday |
983.55 985.1 |
985.1 | 983.55 | 310 |
| 230 | -0.2 -0.02 % |
11-08-2025 10:15:00 Monday |
986.65 986.45 |
986.65 | 986.45 | 198 |
| 231 | 0.55 0.06 % |
11-08-2025 09:15:00 Monday |
982.45 983 |
991.75 | 972.6 | 10960 |
| 232 | -2.9 -0.3 % |
08-08-2025 15:15:00 Friday |
975 972.1 |
975 | 972.1 | 222 |
| 233 | 0 0 % |
08-08-2025 14:15:00 Friday |
982.05 982.05 |
982.05 | 982.05 | 29 |
| 234 | 1.15 0.12 % |
08-08-2025 13:15:00 Friday |
982 983.15 |
983.15 | 982 | 51 |
| 235 | 0 0 % |
08-08-2025 12:15:00 Friday |
978.35 978.35 |
978.35 | 978.35 | 10 |
| 236 | 0.15 0.02 % |
08-08-2025 11:15:00 Friday |
980.25 980.4 |
980.4 | 980 | 60 |
| 237 | -0.2 -0.02 % |
08-08-2025 10:15:00 Friday |
985 984.8 |
985.35 | 984 | 1106 |
| 238 | -12.3 -1.23 % |
08-08-2025 09:15:00 Friday |
998.5 986.2 |
999.5 | 985.25 | 8289 |
| 239 | 1.3 0.13 % |
07-08-2025 15:15:00 Thursday |
1000.15 1001.45 |
1001.45 | 999.8 | 1927 |
| 240 | 0.65 0.07 % |
07-08-2025 14:15:00 Thursday |
991 991.65 |
992.25 | 991 | 1768 |
| 241 | -0.25 -0.03 % |
07-08-2025 13:15:00 Thursday |
983.85 983.6 |
983.85 | 982.95 | 18 |
| 242 | -0.05 -0.01 % |
07-08-2025 12:15:00 Thursday |
987.4 987.35 |
987.4 | 987.35 | 56 |
| 243 | -0.45 -0.05 % |
07-08-2025 11:15:00 Thursday |
987.35 986.9 |
987.35 | 986.55 | 65 |
| 244 | 0.45 0.05 % |
07-08-2025 10:15:00 Thursday |
992.2 992.65 |
992.65 | 991.75 | 37 |
| 245 | 9.35 0.95 % |
07-08-2025 09:15:00 Thursday |
983.1 992.45 |
998.9 | 983.1 | 18280 |
| 246 | 1.8 0.18 % |
06-08-2025 15:15:00 Wednesday |
984.1 985.9 |
985.9 | 984.1 | 33 |
| 247 | 0.05 0.01 % |
06-08-2025 14:15:00 Wednesday |
992.9 992.95 |
992.95 | 992.9 | 434 |
| 248 | -4.7 -0.47 % |
06-08-2025 13:15:00 Wednesday |
995.2 990.5 |
996.4 | 989.9 | 1075 |
| 249 | -0.8 -0.08 % |
06-08-2025 12:15:00 Wednesday |
989.2 988.4 |
989.2 | 988.4 | 70 |
| 250 | 2.7 0.27 % |
06-08-2025 11:15:00 Wednesday |
987.45 990.15 |
990.15 | 983.5 | 2566 |
| 251 | 1.75 0.18 % |
06-08-2025 10:15:00 Wednesday |
994.35 996.1 |
996.1 | 994.05 | 61 |
| 252 | -5.8 -0.58 % |
06-08-2025 09:15:00 Wednesday |
999.8 994 |
1001.2 | 992 | 6250 |
| 253 | 0.5 0.05 % |
05-08-2025 15:15:00 Tuesday |
1000.9 1001.4 |
1001.4 | 998.25 | 802 |
| 254 | 2.1 0.21 % |
05-08-2025 14:15:00 Tuesday |
991.05 993.15 |
993.55 | 991.05 | 284 |
| 255 | 0 0 % |
05-08-2025 13:15:00 Tuesday |
988.3 988.3 |
988.3 | 988.3 | 31 |
| 256 | 1.5 0.15 % |
05-08-2025 12:15:00 Tuesday |
990 991.5 |
991.5 | 990 | 844 |
| 257 | -0.8 -0.08 % |
05-08-2025 11:15:00 Tuesday |
990.8 990 |
990.85 | 989.55 | 133 |
| 258 | -1.3 -0.13 % |
05-08-2025 10:15:00 Tuesday |
980.6 979.3 |
982 | 979.3 | 252 |
| 259 | -1.1 -0.11 % |
05-08-2025 09:15:00 Tuesday |
981.25 980.15 |
983.75 | 978 | 6899 |
| 260 | -1.1 -0.11 % |
04-08-2025 15:15:00 Monday |
981.5 980.4 |
981.5 | 980.2 | 207 |
| 261 | -1.1 -0.11 % |
04-08-2025 14:15:00 Monday |
984.8 983.7 |
985 | 983.7 | 650 |
| 262 | 0.4 0.04 % |
04-08-2025 13:15:00 Monday |
985.8 986.2 |
986.2 | 985.05 | 555 |
| 263 | -0.35 -0.04 % |
04-08-2025 12:15:00 Monday |
976.55 976.2 |
976.55 | 975.95 | 11 |
| 264 | -0.05 -0.01 % |
04-08-2025 11:15:00 Monday |
973.7 973.65 |
973.7 | 973.65 | 17 |
| 265 | -0.05 -0.01 % |
04-08-2025 10:15:00 Monday |
974.6 974.55 |
975.6 | 974.4 | 1696 |
| 266 | 27.45 2.9 % |
04-08-2025 09:15:00 Monday |
947.35 974.8 |
975.4 | 947.35 | 24783 |
| 267 | -2.1 -0.22 % |
01-08-2025 15:15:00 Friday |
944.8 942.7 |
945.35 | 942.65 | 829 |
| 268 | 0.55 0.06 % |
01-08-2025 14:15:00 Friday |
953.1 953.65 |
953.75 | 953.1 | 5 |
| 269 | -3.1 -0.32 % |
01-08-2025 13:15:00 Friday |
956.1 953 |
957.7 | 952 | 1011 |
| 270 | -0.45 -0.05 % |
01-08-2025 12:15:00 Friday |
958.6 958.15 |
960.35 | 955 | 2706 |
| 271 | 0.95 0.1 % |
01-08-2025 11:15:00 Friday |
964.2 965.15 |
965.15 | 964.2 | 8 |
| 272 | -1.4 -0.15 % |
01-08-2025 10:15:00 Friday |
954.4 953 |
954.4 | 953 | 495 |
| 273 | -16.9 -1.74 % |
01-08-2025 09:15:00 Friday |
971.35 954.45 |
971.35 | 951.3 | 23303 |
| 274 | -0.35 -0.04 % |
31-07-2025 15:15:00 Thursday |
965.4 965.05 |
965.5 | 965 | 169 |
| 275 | 0.5 0.05 % |
31-07-2025 14:15:00 Thursday |
965 965.5 |
965.5 | 963 | 1837 |
| 276 | -1.05 -0.11 % |
31-07-2025 13:15:00 Thursday |
962.4 961.35 |
962.6 | 961.35 | 91 |
| 277 | 2.05 0.21 % |
31-07-2025 12:15:00 Thursday |
965 967.05 |
967.05 | 964.05 | 569 |
| 278 | 0.05 0.01 % |
31-07-2025 11:15:00 Thursday |
970.65 970.7 |
970.7 | 970.65 | 12 |
| 279 | -0.7 -0.07 % |
31-07-2025 10:15:00 Thursday |
971.2 970.5 |
971.2 | 970.5 | 54 |
| 280 | -3.15 -0.32 % |
31-07-2025 09:15:00 Thursday |
974.05 970.9 |
978.95 | 969.3 | 3423 |
| 281 | 0.5 0.05 % |
30-07-2025 15:15:00 Wednesday |
981.85 982.35 |
983.15 | 981.85 | 154 |
| 282 | 0 0 % |
30-07-2025 14:15:00 Wednesday |
985.4 985.4 |
985.4 | 985.4 | 139 |
| 283 | 2.45 0.25 % |
30-07-2025 13:15:00 Wednesday |
982.3 984.75 |
985.4 | 982.3 | 140 |
| 284 | -0.55 -0.06 % |
30-07-2025 12:15:00 Wednesday |
985.35 984.8 |
985.35 | 984.8 | 3 |
| 285 | 0 0 % |
30-07-2025 11:15:00 Wednesday |
987.75 987.75 |
987.75 | 987.75 | 200 |
| 286 | 3.9 0.4 % |
30-07-2025 10:15:00 Wednesday |
984.45 988.35 |
988.35 | 983 | 3111 |
| 287 | -0.05 -0.01 % |
30-07-2025 09:15:00 Wednesday |
984 983.95 |
992.6 | 982 | 20401 |
| 288 | -1.1 -0.11 % |
29-07-2025 15:15:00 Tuesday |
984.1 983 |
984.1 | 983 | 96 |
| 289 | 0.4 0.04 % |
29-07-2025 14:15:00 Tuesday |
984.05 984.45 |
987 | 982.65 | 1097 |
| 290 | 2.75 0.28 % |
29-07-2025 13:15:00 Tuesday |
979.75 982.5 |
982.5 | 979.75 | 86 |
| 291 | 0 0 % |
29-07-2025 12:15:00 Tuesday |
978.65 978.65 |
978.65 | 978.65 | 11 |
| 292 | 0 0 % |
29-07-2025 11:15:00 Tuesday |
982.35 982.35 |
982.35 | 982.35 | 105 |
| 293 | 0.9 0.09 % |
29-07-2025 10:15:00 Tuesday |
984.25 985.15 |
985.15 | 983.7 | 307 |
| 294 | 10.35 1.06 % |
29-07-2025 09:15:00 Tuesday |
973.55 983.9 |
989 | 973.25 | 4226 |
| 295 | -0.2 -0.02 % |
28-07-2025 15:15:00 Monday |
978 977.8 |
978.05 | 977.8 | 30 |
| 296 | -0.7 -0.07 % |
28-07-2025 14:15:00 Monday |
975.4 974.7 |
975.4 | 973.85 | 79 |
| 297 | -0.1 -0.01 % |
28-07-2025 13:15:00 Monday |
975.75 975.65 |
975.75 | 974.75 | 223 |
| 298 | -4.4 -0.45 % |
28-07-2025 12:15:00 Monday |
980.5 976.1 |
984.45 | 974.5 | 7871 |
| 299 | -5.85 -0.59 % |
28-07-2025 11:15:00 Monday |
985.75 979.9 |
986.75 | 979.85 | 1899 |
| 300 | -3.45 -0.35 % |
28-07-2025 10:15:00 Monday |
988.9 985.45 |
990.5 | 984.7 | 2553 |
| 301 | -5.75 -0.58 % |
28-07-2025 09:15:00 Monday |
992.15 986.4 |
1001.3 | 985.75 | 8465 |
| 302 | -1.8 -0.18 % |
25-07-2025 15:15:00 Friday |
1001.25 999.45 |
1001.25 | 999.45 | 198 |
| 303 | 0.35 0.04 % |
25-07-2025 14:15:00 Friday |
997.65 998 |
998.3 | 997.65 | 226 |
| 304 | -0.05 -0.01 % |
25-07-2025 13:15:00 Friday |
992 991.95 |
992 | 991.95 | 80 |
| 305 | -0.1 -0.01 % |
25-07-2025 12:15:00 Friday |
995.1 995 |
995.1 | 995 | 14 |
| 306 | -1.2 -0.12 % |
25-07-2025 11:15:00 Friday |
995.95 994.75 |
995.95 | 994.75 | 246 |
| 307 | -5.9 -0.59 % |
25-07-2025 10:15:00 Friday |
1000.9 995 |
1000.9 | 992.4 | 9699 |
| 308 | 0.35 0.03 % |
25-07-2025 09:15:00 Friday |
1000.65 1001 |
1003.05 | 999 | 46820 |
| 309 | 6.5 0.65 % |
24-07-2025 15:15:00 Thursday |
999.3 1005.8 |
1005.8 | 999 | 10107 |
| 310 | 6.7 0.67 % |
24-07-2025 14:15:00 Thursday |
992.7 999.4 |
1001.95 | 992 | 23872 |
| 311 | -0.5 -0.05 % |
24-07-2025 13:15:00 Thursday |
992.4 991.9 |
996.5 | 991.45 | 17262 |
| 312 | 2.55 0.26 % |
24-07-2025 12:15:00 Thursday |
989.45 992 |
998 | 988.65 | 22903 |
| 313 | -0.6 -0.06 % |
24-07-2025 11:15:00 Thursday |
988.6 988 |
988.6 | 987.6 | 3468 |
| 314 | -0.15 -0.02 % |
24-07-2025 10:15:00 Thursday |
982.25 982.1 |
983.5 | 981.55 | 115 |
| 315 | 3 0.31 % |
24-07-2025 09:15:00 Thursday |
979.5 982.5 |
985.75 | 979 | 36165 |
| 316 | -1.45 -0.15 % |
23-07-2025 15:15:00 Wednesday |
978.4 976.95 |
978.75 | 975.4 | 4779 |
| 317 | 1.9 0.19 % |
23-07-2025 14:15:00 Wednesday |
976.5 978.4 |
978.5 | 976.45 | 4069 |
| 318 | -1.2 -0.12 % |
23-07-2025 13:15:00 Wednesday |
976.95 975.75 |
977.3 | 974.25 | 3293 |
| 319 | 3.05 0.31 % |
23-07-2025 12:15:00 Wednesday |
975.45 978.5 |
980.75 | 974.4 | 6779 |
| 320 | 4.1 0.42 % |
23-07-2025 11:15:00 Wednesday |
971.1 975.2 |
975.6 | 970.55 | 16334 |
| 321 | 4.8 0.5 % |
23-07-2025 10:15:00 Wednesday |
966.2 971 |
973.4 | 965.95 | 23338 |
| 322 | 0.35 0.04 % |
23-07-2025 09:15:00 Wednesday |
965.65 966 |
968 | 964.65 | 3625 |
| 323 | 1.05 0.11 % |
22-07-2025 15:15:00 Tuesday |
964.75 965.8 |
965.8 | 964.65 | 142 |
| 324 | 0.9 0.09 % |
22-07-2025 14:15:00 Tuesday |
964.85 965.75 |
965.75 | 964.8 | 4256 |
| 325 | -0.6 -0.06 % |
22-07-2025 13:15:00 Tuesday |
970.1 969.5 |
970.1 | 969.5 | 140 |
| 326 | 1.8 0.19 % |
22-07-2025 12:15:00 Tuesday |
968.05 969.85 |
970 | 967.55 | 122 |
| 327 | 2.6 0.27 % |
22-07-2025 11:15:00 Tuesday |
961.5 964.1 |
964.1 | 961.5 | 153 |
| 328 | 0.05 0.01 % |
22-07-2025 10:15:00 Tuesday |
962.6 962.65 |
962.65 | 962.6 | 12 |
| 329 | 1.45 0.15 % |
22-07-2025 09:15:00 Tuesday |
960.75 962.2 |
968.35 | 960.75 | 11667 |
| 330 | 0.45 0.05 % |
21-07-2025 15:15:00 Monday |
959.5 959.95 |
959.95 | 958.95 | 359 |
| 331 | 0.5 0.05 % |
21-07-2025 14:15:00 Monday |
959.05 959.55 |
960 | 959.05 | 144 |
| 332 | -0.3 -0.03 % |
21-07-2025 13:15:00 Monday |
959.75 959.45 |
959.75 | 959.45 | 60 |
| 333 | 0.15 0.02 % |
21-07-2025 12:15:00 Monday |
959.95 960.1 |
960.1 | 959.3 | 58 |
| 334 | -0.6 -0.06 % |
21-07-2025 11:15:00 Monday |
969 968.4 |
969.35 | 968.4 | 623 |
| 335 | 5 0.52 % |
21-07-2025 10:15:00 Monday |
964.05 969.05 |
972 | 962.75 | 17020 |
| 336 | 9.35 0.98 % |
21-07-2025 09:15:00 Monday |
955.25 964.6 |
969 | 955.25 | 13879 |
| 337 | 1.85 0.19 % |
18-07-2025 15:15:00 Friday |
955.85 957.7 |
957.7 | 955.85 | 106 |
| 338 | 0 0 % |
18-07-2025 14:15:00 Friday |
959.25 959.25 |
959.25 | 959.25 | 50 |
| 339 | 0.6 0.06 % |
18-07-2025 13:15:00 Friday |
957.8 958.4 |
958.4 | 957.8 | 36 |
| 340 | 0.4 0.04 % |
18-07-2025 12:15:00 Friday |
957.4 957.8 |
957.8 | 957.4 | 6 |
| 341 | 0.6 0.06 % |
18-07-2025 11:15:00 Friday |
955 955.6 |
955.6 | 955 | 366 |
| 342 | -0.3 -0.03 % |
18-07-2025 10:15:00 Friday |
953.2 952.9 |
953.2 | 950.25 | 183 |
| 343 | 4.2 0.44 % |
18-07-2025 09:15:00 Friday |
950.05 954.25 |
962.75 | 950.05 | 17351 |
| 344 | 0.65 0.07 % |
17-07-2025 15:15:00 Thursday |
948.35 949 |
949.3 | 947.75 | 639 |
| 345 | -0.1 -0.01 % |
17-07-2025 14:15:00 Thursday |
947 946.9 |
947 | 946.9 | 36 |
| 346 | -0.4 -0.04 % |
17-07-2025 13:15:00 Thursday |
943.9 943.5 |
943.9 | 943.5 | 563 |
| 347 | 7.9 0.84 % |
17-07-2025 12:15:00 Thursday |
935 942.9 |
945.5 | 935 | 75584 |
| 348 | 2.85 0.31 % |
17-07-2025 11:15:00 Thursday |
932.3 935.15 |
935.15 | 932.3 | 123 |
| 349 | 0.5 0.05 % |
17-07-2025 10:15:00 Thursday |
934.15 934.65 |
934.65 | 933.05 | 143 |
| 350 | 1.9 0.2 % |
17-07-2025 09:15:00 Thursday |
932.25 934.15 |
939.15 | 932.25 | 3700 |
| 351 | 0.05 0.01 % |
16-07-2025 15:15:00 Wednesday |
932.15 932.2 |
932.25 | 930.9 | 499 |
| 352 | 0 0 % |
16-07-2025 14:15:00 Wednesday |
935.35 935.35 |
935.35 | 935.35 | 2 |
| 353 | -0.55 -0.06 % |
16-07-2025 13:15:00 Wednesday |
935.65 935.1 |
935.65 | 935.1 | 74 |
| 354 | 0 0 % |
16-07-2025 12:15:00 Wednesday |
941.5 941.5 |
941.5 | 941.5 | 2 |
| 355 | 0.3 0.03 % |
16-07-2025 11:15:00 Wednesday |
944.95 945.25 |
945.25 | 944.95 | 29 |
| 356 | 2.3 0.25 % |
16-07-2025 10:15:00 Wednesday |
936.25 938.55 |
938.55 | 936 | 205 |
| 357 | -3.25 -0.35 % |
16-07-2025 09:15:00 Wednesday |
940.75 937.5 |
942.85 | 930.9 | 11932 |
| 358 | -0.3 -0.03 % |
15-07-2025 15:15:00 Tuesday |
944.3 944 |
944.3 | 944 | 32 |
| 359 | 2.35 0.25 % |
15-07-2025 14:15:00 Tuesday |
941.75 944.1 |
944.1 | 941.75 | 270 |
| 360 | -1.6 -0.17 % |
15-07-2025 13:15:00 Tuesday |
943.5 941.9 |
944.25 | 939.75 | 9240 |
| 361 | 0 0 % |
15-07-2025 12:15:00 Tuesday |
944.2 944.2 |
944.2 | 944.2 | 1 |
| 362 | 1.45 0.15 % |
15-07-2025 11:15:00 Tuesday |
943.05 944.5 |
944.5 | 942.7 | 2298 |
| 363 | 1.2 0.13 % |
15-07-2025 10:15:00 Tuesday |
940.85 942.05 |
942.05 | 940.85 | 718 |
| 364 | 5.5 0.59 % |
15-07-2025 09:15:00 Tuesday |
934.25 939.75 |
942 | 932.75 | 5543 |
| 365 | 0.25 0.03 % |
14-07-2025 15:15:00 Monday |
932.15 932.4 |
933.15 | 932.15 | 90 |
| 366 | 0 0 % |
14-07-2025 14:15:00 Monday |
928.65 928.65 |
928.65 | 928.65 | 20 |
| 367 | 0.1 0.01 % |
14-07-2025 13:15:00 Monday |
928.6 928.7 |
928.7 | 928.6 | 3 |
| 368 | 0 0 % |
14-07-2025 12:15:00 Monday |
932.35 932.35 |
932.35 | 932.35 | 4 |
| 369 | -7.7 -0.82 % |
14-07-2025 11:15:00 Monday |
940.5 932.8 |
940.5 | 932 | 1685 |
| 370 | 0.95 0.1 % |
14-07-2025 10:15:00 Monday |
941.05 942 |
942 | 941.05 | 21 |
| 371 | 2.5 0.27 % |
14-07-2025 09:15:00 Monday |
938.5 941 |
943.55 | 933.9 | 5147 |
| 372 | -0.35 -0.04 % |
11-07-2025 15:15:00 Friday |
938.4 938.05 |
938.55 | 938.05 | 19 |
| 373 | 3.1 0.33 % |
11-07-2025 14:15:00 Friday |
937.05 940.15 |
940.85 | 937.05 | 1241 |
| 374 | 0.25 0.03 % |
11-07-2025 13:15:00 Friday |
931 931.25 |
931.25 | 931 | 35 |
| 375 | -1.5 -0.16 % |
11-07-2025 12:15:00 Friday |
933.35 931.85 |
934.45 | 931 | 2730 |
| 376 | 0.1 0.01 % |
11-07-2025 11:15:00 Friday |
934.55 934.65 |
934.65 | 934.55 | 18 |
| 377 | 2.25 0.24 % |
11-07-2025 10:15:00 Friday |
938.8 941.05 |
941.6 | 938.8 | 38 |
| 378 | 1.2 0.13 % |
11-07-2025 09:15:00 Friday |
941.05 942.25 |
945.85 | 939.65 | 2188 |
| 379 | 0.2 0.02 % |
10-07-2025 15:15:00 Thursday |
943.65 943.85 |
944.9 | 943.65 | 57 |
| 380 | 1.3 0.14 % |
10-07-2025 14:15:00 Thursday |
944.15 945.45 |
948.45 | 944.05 | 2919 |
| 381 | 0 0 % |
10-07-2025 13:15:00 Thursday |
943.2 943.2 |
943.2 | 943.2 | 80 |
| 382 | 1.1 0.12 % |
10-07-2025 12:15:00 Thursday |
948.9 950 |
950 | 948.9 | 63 |
| 383 | 2.4 0.25 % |
10-07-2025 11:15:00 Thursday |
945.25 947.65 |
949.2 | 945.25 | 2482 |
| 384 | 0 0 % |
10-07-2025 10:15:00 Thursday |
945 945 |
945 | 945 | 15 |
| 385 | 7.85 0.84 % |
10-07-2025 09:15:00 Thursday |
938.25 946.1 |
952.3 | 938.25 | 6812 |
| 386 | -1.75 -0.18 % |
09-07-2025 15:15:00 Wednesday |
946.75 945 |
946.75 | 943.65 | 1292 |
| 387 | 1.1 0.12 % |
09-07-2025 14:15:00 Wednesday |
944.4 945.5 |
946.4 | 940.15 | 1699 |
| 388 | 2 0.21 % |
09-07-2025 13:15:00 Wednesday |
940.2 942.2 |
943.1 | 938 | 1193 |
| 389 | 2.05 0.22 % |
09-07-2025 12:15:00 Wednesday |
937.25 939.3 |
940.4 | 936.65 | 734 |
| 390 | -9.45 -1 % |
09-07-2025 11:15:00 Wednesday |
946.7 937.25 |
948.95 | 927.9 | 4742 |
| 391 | 4.95 0.53 % |
09-07-2025 10:15:00 Wednesday |
941.7 946.65 |
948 | 941.7 | 3046 |
| 392 | -0.4 -0.04 % |
09-07-2025 09:15:00 Wednesday |
942.2 941.8 |
949.25 | 936.3 | 7759 |
| 393 | -5.25 -0.55 % |
08-07-2025 15:15:00 Tuesday |
951.55 946.3 |
952.25 | 945 | 2289 |
| 394 | 0 0 % |
08-07-2025 14:15:00 Tuesday |
950.65 950.65 |
950.65 | 950.65 | 1 |
| 395 | 0 0 % |
08-07-2025 13:15:00 Tuesday |
954.6 954.6 |
954.6 | 954.6 | 12 |
| 396 | 4.35 0.46 % |
08-07-2025 12:15:00 Tuesday |
950.65 955 |
955 | 949.2 | 1442 |
| 397 | 0.85 0.09 % |
08-07-2025 11:15:00 Tuesday |
949.9 950.75 |
951.05 | 948.6 | 312 |
| 398 | -0.95 -0.1 % |
08-07-2025 10:15:00 Tuesday |
951.1 950.15 |
951.1 | 949.65 | 287 |
| 399 | 5.5 0.58 % |
08-07-2025 09:15:00 Tuesday |
945.05 950.55 |
957.05 | 945.05 | 5536 |
| 400 | -2.8 -0.29 % |
07-07-2025 15:15:00 Monday |
954.4 951.6 |
954.45 | 950.6 | 1556 |
| 401 | -0.95 -0.1 % |
07-07-2025 14:15:00 Monday |
954.9 953.95 |
955.8 | 950.95 | 2016 |
| 402 | -2.4 -0.25 % |
07-07-2025 13:15:00 Monday |
957.35 954.95 |
960.8 | 953 | 2462 |
| 403 | 0 0 % |
07-07-2025 12:15:00 Monday |
952.8 952.8 |
953.85 | 952.8 | 507 |
| 404 | 3.4 0.36 % |
07-07-2025 11:15:00 Monday |
951.55 954.95 |
955.4 | 949.15 | 3390 |
| 405 | -0.35 -0.04 % |
07-07-2025 10:15:00 Monday |
948.55 948.2 |
948.55 | 947.75 | 116 |
| 406 | -2.85 -0.3 % |
07-07-2025 09:15:00 Monday |
952.8 949.95 |
952.8 | 943 | 3734 |
| 407 | -1.5 -0.16 % |
04-07-2025 15:15:00 Friday |
953.5 952 |
953.5 | 952 | 65 |
| 408 | -1.3 -0.14 % |
04-07-2025 14:15:00 Friday |
944.8 943.5 |
945 | 943.5 | 173 |
| 409 | 0.75 0.08 % |
04-07-2025 13:15:00 Friday |
946 946.75 |
949.25 | 945.25 | 686 |
| 410 | -0.6 -0.06 % |
04-07-2025 12:15:00 Friday |
946.35 945.75 |
946.35 | 945.75 | 21 |
| 411 | -1.25 -0.13 % |
04-07-2025 11:15:00 Friday |
961.7 960.45 |
962.35 | 960.45 | 614 |
| 412 | 0.45 0.05 % |
04-07-2025 10:15:00 Friday |
960.2 960.65 |
961.5 | 960.2 | 473 |
| 413 | -3.95 -0.41 % |
04-07-2025 09:15:00 Friday |
964.85 960.9 |
964.85 | 953.6 | 3103 |
| 414 | -1 -0.1 % |
03-07-2025 15:15:00 Thursday |
957.2 956.2 |
957.2 | 955.6 | 3385 |
| 415 | 0.65 0.07 % |
03-07-2025 14:15:00 Thursday |
962.95 963.6 |
963.6 | 962.95 | 46 |
| 416 | -1 -0.1 % |
03-07-2025 13:15:00 Thursday |
967.9 966.9 |
967.9 | 966.45 | 229 |
| 417 | -1.75 -0.18 % |
03-07-2025 12:15:00 Thursday |
972.75 971 |
972.75 | 970.25 | 144 |
| 418 | -0.75 -0.08 % |
03-07-2025 11:15:00 Thursday |
974.6 973.85 |
974.75 | 973.55 | 117 |
| 419 | 1.1 0.11 % |
03-07-2025 10:15:00 Thursday |
973.9 975 |
975 | 973.9 | 45 |
| 420 | -2.2 -0.23 % |
03-07-2025 09:15:00 Thursday |
974.55 972.35 |
984.9 | 970.05 | 31572 |
| 421 | 4.45 0.46 % |
02-07-2025 15:15:00 Wednesday |
967.05 971.5 |
971.5 | 966 | 4259 |
| 422 | -1.8 -0.19 % |
02-07-2025 14:15:00 Wednesday |
968.8 967 |
970.1 | 966 | 5449 |
| 423 | -1.45 -0.15 % |
02-07-2025 13:15:00 Wednesday |
969.4 967.95 |
970.25 | 965.25 | 3430 |
| 424 | -4.95 -0.51 % |
02-07-2025 12:15:00 Wednesday |
974.45 969.5 |
975.55 | 965.45 | 13134 |
| 425 | 16.85 1.76 % |
02-07-2025 11:15:00 Wednesday |
957.6 974.45 |
979.65 | 957.6 | 28578 |
| 426 | 3.2 0.34 % |
02-07-2025 10:15:00 Wednesday |
953 956.2 |
958.1 | 951.15 | 943 |
| 427 | 3.65 0.38 % |
02-07-2025 09:15:00 Wednesday |
950.6 954.25 |
964.4 | 950.6 | 9465 |
| 428 | 0.1 0.01 % |
01-07-2025 15:15:00 Tuesday |
950.6 950.7 |
951.05 | 950.6 | 34 |
| 429 | 0.35 0.04 % |
01-07-2025 14:15:00 Tuesday |
951.65 952 |
952 | 951.65 | 322 |
| 430 | 2.15 0.23 % |
01-07-2025 13:15:00 Tuesday |
949.1 951.25 |
952.1 | 946.3 | 1855 |
| 431 | 1.55 0.16 % |
01-07-2025 12:15:00 Tuesday |
948 949.55 |
954.55 | 947.5 | 17259 |
| 432 | 10.05 1.07 % |
01-07-2025 11:15:00 Tuesday |
937 947.05 |
947.05 | 937 | 1332 |
| 433 | -1.8 -0.19 % |
01-07-2025 10:15:00 Tuesday |
938.8 937 |
941.25 | 936.5 | 5176 |
| 434 | -6.65 -0.7 % |
01-07-2025 09:15:00 Tuesday |
947.65 941 |
947.65 | 936.35 | 4578 |
| 435 | -3.2 -0.34 % |
30-06-2025 15:15:00 Monday |
942.6 939.4 |
942.6 | 938.6 | 1631 |
| 436 | 2.3 0.24 % |
30-06-2025 14:15:00 Monday |
940.5 942.8 |
944.3 | 940.5 | 8868 |
| 437 | 4.75 0.51 % |
30-06-2025 13:15:00 Monday |
936.25 941 |
941 | 936.25 | 925 |
| 438 | -8.6 -0.91 % |
30-06-2025 12:15:00 Monday |
945 936.4 |
945 | 931.95 | 3844 |
| 439 | -1.15 -0.12 % |
30-06-2025 11:15:00 Monday |
946.15 945 |
947.7 | 944.9 | 3153 |
| 440 | -0.2 -0.02 % |
30-06-2025 10:15:00 Monday |
946 945.8 |
948.15 | 944.3 | 2999 |
| 441 | -12.4 -1.29 % |
30-06-2025 09:15:00 Monday |
959.05 946.65 |
959.05 | 940 | 4673 |
| 442 | -0.7 -0.07 % |
27-06-2025 15:15:00 Friday |
939.5 938.8 |
939.8 | 938.6 | 2079 |
| 443 | 0 0 % |
27-06-2025 14:15:00 Friday |
947.1 947.1 |
947.1 | 947.1 | 2 |
| 444 | 0.95 0.1 % |
27-06-2025 13:15:00 Friday |
947.6 948.55 |
948.55 | 947.6 | 39 |
| 445 | 0.9 0.09 % |
27-06-2025 12:15:00 Friday |
950.5 951.4 |
951.4 | 950.5 | 128 |
| 446 | -6.4 -0.67 % |
27-06-2025 11:15:00 Friday |
957 950.6 |
957 | 950 | 6386 |
| 447 | -0.1 -0.01 % |
27-06-2025 10:15:00 Friday |
961 960.9 |
961.25 | 960.9 | 545 |
| 448 | -11.35 -1.17 % |
27-06-2025 09:15:00 Friday |
972.95 961.6 |
972.95 | 957.95 | 13025 |
| 449 | 0.05 0.01 % |
26-06-2025 15:15:00 Thursday |
954.15 954.2 |
955.4 | 950.95 | 15376 |
| 450 | -0.6 -0.06 % |
26-06-2025 14:15:00 Thursday |
941.15 940.55 |
941.15 | 940.5 | 585 |
| 451 | 2.15 0.23 % |
26-06-2025 13:15:00 Thursday |
938.5 940.65 |
945 | 933.9 | 42041 |
| 452 | 14.05 1.52 % |
26-06-2025 12:15:00 Thursday |
924.45 938.5 |
938.6 | 924.15 | 8789 |
| 453 | -1.1 -0.12 % |
26-06-2025 11:15:00 Thursday |
925.25 924.15 |
926.4 | 922.35 | 6316 |
| 454 | -4 -0.43 % |
26-06-2025 10:15:00 Thursday |
929.95 925.95 |
931.25 | 924.75 | 7621 |
| 455 | -1.05 -0.11 % |
26-06-2025 09:15:00 Thursday |
929.6 928.55 |
930.9 | 923 | 6002 |
| 456 | -3.45 -0.37 % |
25-06-2025 15:15:00 Wednesday |
920.45 917 |
922.95 | 916.8 | 3736 |
| 457 | 0 0 % |
25-06-2025 14:15:00 Wednesday |
925.5 925.5 |
925.5 | 925.5 | 10 |
| 458 | -5.45 -0.59 % |
25-06-2025 13:15:00 Wednesday |
930.95 925.5 |
932.35 | 925.5 | 1364 |
| 459 | 2.35 0.25 % |
25-06-2025 12:15:00 Wednesday |
929.05 931.4 |
931.7 | 928 | 3357 |
| 460 | -1.25 -0.13 % |
25-06-2025 11:15:00 Wednesday |
929.7 928.45 |
931.05 | 928 | 767 |
| 461 | -2.35 -0.25 % |
25-06-2025 10:15:00 Wednesday |
931.15 928.8 |
932.8 | 928.45 | 1154 |
| 462 | 2.45 0.26 % |
25-06-2025 09:15:00 Wednesday |
927.75 930.2 |
935.7 | 927.55 | 10063 |
| 463 | -3.6 -0.39 % |
24-06-2025 15:15:00 Tuesday |
925 921.4 |
925.9 | 920.75 | 4551 |
| 464 | -1.05 -0.11 % |
24-06-2025 14:15:00 Tuesday |
925.7 924.65 |
927.65 | 923 | 3111 |
| 465 | -7.35 -0.79 % |
24-06-2025 13:15:00 Tuesday |
933.1 925.75 |
933.3 | 923.2 | 6185 |
| 466 | 0.05 0.01 % |
24-06-2025 12:15:00 Tuesday |
933 933.05 |
935.65 | 929.75 | 4865 |
| 467 | 0.45 0.05 % |
24-06-2025 11:15:00 Tuesday |
932.3 932.75 |
936.1 | 932.3 | 8052 |
| 468 | 9.9 1.07 % |
24-06-2025 10:15:00 Tuesday |
923.85 933.75 |
933.95 | 923.85 | 8585 |
| 469 | -1 -0.11 % |
24-06-2025 09:15:00 Tuesday |
925 924 |
929.4 | 917 | 12180 |
| 470 | -0.45 -0.05 % |
23-06-2025 15:15:00 Monday |
911.45 911 |
912 | 909.2 | 2874 |
| 471 | -0.95 -0.1 % |
23-06-2025 14:15:00 Monday |
912.05 911.1 |
912.6 | 909.15 | 2188 |
| 472 | -0.95 -0.1 % |
23-06-2025 13:15:00 Monday |
913.55 912.6 |
913.55 | 908.9 | 1961 |
| 473 | 4.95 0.55 % |
23-06-2025 12:15:00 Monday |
907.75 912.7 |
914.05 | 907.75 | 11274 |
| 474 | 5.4 0.6 % |
23-06-2025 11:15:00 Monday |
901.05 906.45 |
908 | 897.9 | 4352 |
| 475 | 5.45 0.61 % |
23-06-2025 10:15:00 Monday |
895.55 901 |
901 | 892.25 | 1293 |
| 476 | 0.35 0.04 % |
23-06-2025 09:15:00 Monday |
894.35 894.7 |
900.5 | 892 | 9563 |
| 477 | -2.35 -0.26 % |
20-06-2025 15:15:00 Friday |
898.7 896.35 |
901.45 | 896.35 | 3725 |
| 478 | 6.4 0.72 % |
20-06-2025 14:15:00 Friday |
893.25 899.65 |
901 | 893.25 | 3536 |
| 479 | 2.7 0.3 % |
20-06-2025 13:15:00 Friday |
889.5 892.2 |
892.95 | 889.5 | 554 |
| 480 | -4.1 -0.46 % |
20-06-2025 12:15:00 Friday |
895.8 891.7 |
895.8 | 888 | 1967 |
| 481 | -4.95 -0.55 % |
20-06-2025 11:15:00 Friday |
899.95 895 |
900 | 892.6 | 1614 |
| 482 | 9.2 1.03 % |
20-06-2025 10:15:00 Friday |
890 899.2 |
900 | 889.45 | 6621 |
| 483 | -3.8 -0.43 % |
20-06-2025 09:15:00 Friday |
892.8 889 |
893.35 | 885 | 5029 |
| 484 | -5.8 -0.65 % |
19-06-2025 15:15:00 Thursday |
889.8 884 |
894.05 | 883.85 | 9114 |
| 485 | 0.85 0.1 % |
19-06-2025 14:15:00 Thursday |
888.95 889.8 |
894.1 | 887.8 | 9877 |
| 486 | 3.95 0.45 % |
19-06-2025 13:15:00 Thursday |
884.25 888.2 |
888.2 | 883 | 1113 |
| 487 | 0.55 0.06 % |
19-06-2025 12:15:00 Thursday |
887 887.55 |
888 | 884.05 | 1490 |
| 488 | -5.85 -0.65 % |
19-06-2025 11:15:00 Thursday |
893.25 887.4 |
894.75 | 887.4 | 2238 |
| 489 | -0.9 -0.1 % |
19-06-2025 10:15:00 Thursday |
892.9 892 |
894.55 | 889.75 | 4461 |
| 490 | 0 0 % |
19-06-2025 09:15:00 Thursday |
894.05 894.05 |
898.1 | 892.1 | 3394 |
| 491 | 1.2 0.13 % |
18-06-2025 15:15:00 Wednesday |
892.65 893.85 |
895.35 | 892.65 | 2143 |
| 492 | 1.5 0.17 % |
18-06-2025 14:15:00 Wednesday |
892 893.5 |
895.5 | 889.95 | 3938 |
| 493 | 1.2 0.13 % |
18-06-2025 13:15:00 Wednesday |
892.25 893.45 |
896.75 | 891.65 | 1353 |
| 494 | -5.9 -0.66 % |
18-06-2025 12:15:00 Wednesday |
898.9 893 |
898.9 | 889.2 | 5376 |
| 495 | -0.7 -0.08 % |
18-06-2025 11:15:00 Wednesday |
899.15 898.45 |
899.15 | 895 | 1243 |
| 496 | -0.3 -0.03 % |
18-06-2025 10:15:00 Wednesday |
899.45 899.15 |
900 | 893.6 | 3924 |
| 497 | 2.55 0.28 % |
18-06-2025 09:15:00 Wednesday |
896.4 898.95 |
901 | 888.45 | 13019 |
| 498 | -2 -0.22 % |
17-06-2025 15:15:00 Tuesday |
893 891 |
894.1 | 887.05 | 7506 |
| 499 | -2.75 -0.31 % |
17-06-2025 14:15:00 Tuesday |
895.75 893 |
896.6 | 889.85 | 4171 |
| 500 | -4.6 -0.51 % |
17-06-2025 13:15:00 Tuesday |
900.6 896 |
903.9 | 896 | 3919 |
| 501 | -13.8 -1.51 % |
17-06-2025 12:15:00 Tuesday |
915.5 901.7 |
915.5 | 899 | 9011 |
| 502 | -3 -0.33 % |
17-06-2025 11:15:00 Tuesday |
919 916 |
919 | 912.9 | 4291 |
| 503 | -0.7 -0.08 % |
17-06-2025 10:15:00 Tuesday |
920.1 919.4 |
920.1 | 918 | 22 |
| 504 | -2.25 -0.24 % |
17-06-2025 09:15:00 Tuesday |
921.65 919.4 |
926.25 | 918.5 | 2833 |
| 505 | 1.75 0.19 % |
16-06-2025 15:15:00 Monday |
921.65 923.4 |
923.4 | 921.65 | 24 |
| 506 | 0 0 % |
16-06-2025 14:15:00 Monday |
928.3 928.3 |
928.3 | 928.3 | 2 |
| 507 | 0 0 % |
16-06-2025 13:15:00 Monday |
928 928 |
928 | 928 | 605 |
| 508 | 2.35 0.25 % |
16-06-2025 12:15:00 Monday |
925 927.35 |
929 | 924.55 | 6577 |
| 509 | 0 0 % |
16-06-2025 11:15:00 Monday |
921.85 921.85 |
921.85 | 921.85 | 5 |
| 510 | 1.85 0.2 % |
16-06-2025 10:15:00 Monday |
914.1 915.95 |
915.95 | 914.1 | 104 |
| 511 | -6.3 -0.68 % |
16-06-2025 09:15:00 Monday |
920.95 914.65 |
925.2 | 908.35 | 11977 |
| 512 | -0.65 -0.07 % |
13-06-2025 15:15:00 Friday |
921.55 920.9 |
922.2 | 918.95 | 3721 |
| 513 | 1 0.11 % |
13-06-2025 14:15:00 Friday |
920 921 |
922.55 | 916.5 | 3248 |
| 514 | -1 -0.11 % |
13-06-2025 13:15:00 Friday |
920.9 919.9 |
924.5 | 919.9 | 2420 |
| 515 | -1.4 -0.15 % |
13-06-2025 12:15:00 Friday |
921.5 920.1 |
924.5 | 919.35 | 2924 |
| 516 | -5.75 -0.62 % |
13-06-2025 11:15:00 Friday |
927.3 921.55 |
928.4 | 921 | 4537 |
| 517 | -6 -0.64 % |
13-06-2025 10:15:00 Friday |
933 927 |
933.35 | 927 | 4687 |
| 518 | 22.7 2.49 % |
13-06-2025 09:15:00 Friday |
910.3 933 |
933.85 | 910.3 | 10264 |
| 519 | -0.5 -0.05 % |
12-06-2025 15:15:00 Thursday |
938.5 938 |
939.9 | 937.4 | 3078 |
| 520 | -1.25 -0.13 % |
12-06-2025 14:15:00 Thursday |
939.95 938.7 |
942.4 | 938.7 | 696 |
| 521 | -11.75 -1.24 % |
12-06-2025 13:15:00 Thursday |
950.05 938.3 |
950.05 | 937.05 | 2268 |
| 522 | 1.85 0.19 % |
12-06-2025 12:15:00 Thursday |
949.85 951.7 |
955 | 949.75 | 450 |
| 523 | 0.55 0.06 % |
12-06-2025 11:15:00 Thursday |
950.6 951.15 |
957.5 | 950.05 | 574 |
| 524 | 1 0.11 % |
12-06-2025 10:15:00 Thursday |
948.6 949.6 |
961.2 | 948.6 | 5241 |
| 525 | -9.1 -0.95 % |
12-06-2025 09:15:00 Thursday |
957.2 948.1 |
957.2 | 945 | 7159 |
| 526 | -1.4 -0.15 % |
11-06-2025 15:15:00 Wednesday |
957.4 956 |
957.4 | 956 | 1660 |
| 527 | 1.15 0.12 % |
11-06-2025 14:15:00 Wednesday |
960.55 961.7 |
962.75 | 960 | 4319 |
| 528 | -0.8 -0.08 % |
11-06-2025 13:15:00 Wednesday |
972.9 972.1 |
972.9 | 972.1 | 80 |
| 529 | 0 0 % |
11-06-2025 12:15:00 Wednesday |
972.6 972.6 |
972.6 | 972.6 | 7 |
| 530 | 0 0 % |
11-06-2025 11:15:00 Wednesday |
971.35 971.35 |
971.35 | 971.35 | 83 |
| 531 | 0.75 0.08 % |
11-06-2025 10:15:00 Wednesday |
970.1 970.85 |
970.85 | 970.1 | 21 |
| 532 | -6.6 -0.68 % |
11-06-2025 09:15:00 Wednesday |
977.7 971.1 |
977.7 | 963.5 | 11244 |
| 533 | 0.45 0.05 % |
10-06-2025 15:15:00 Tuesday |
974.45 974.9 |
974.9 | 974 | 1054 |
| 534 | -0.3 -0.03 % |
10-06-2025 14:15:00 Tuesday |
976.4 976.1 |
976.4 | 975.35 | 28 |
| 535 | 1.85 0.19 % |
10-06-2025 13:15:00 Tuesday |
975.15 977 |
978.6 | 971.15 | 3255 |
| 536 | -0.7 -0.07 % |
10-06-2025 12:15:00 Tuesday |
978.7 978 |
978.7 | 978 | 75 |
| 537 | -1.25 -0.13 % |
10-06-2025 11:15:00 Tuesday |
980.25 979 |
980.25 | 979 | 190 |
| 538 | -2.2 -0.22 % |
10-06-2025 10:15:00 Tuesday |
983 980.8 |
983.05 | 980.8 | 252 |
| 539 | 5.85 0.6 % |
10-06-2025 09:15:00 Tuesday |
976 981.85 |
984 | 972.8 | 22753 |
| 540 | -0.7 -0.07 % |
09-06-2025 15:15:00 Monday |
973.9 973.2 |
976 | 972.5 | 3033 |
| 541 | -1.05 -0.11 % |
09-06-2025 14:15:00 Monday |
975 973.95 |
976.95 | 973 | 8033 |
| 542 | -0.15 -0.02 % |
09-06-2025 13:15:00 Monday |
973.95 973.8 |
973.95 | 973.8 | 11 |
| 543 | 0 0 % |
09-06-2025 12:15:00 Monday |
975.5 975.5 |
975.9 | 975.5 | 148 |
| 544 | -0.8 -0.08 % |
09-06-2025 11:15:00 Monday |
976.3 975.5 |
978.9 | 975.15 | 3992 |
| 545 | -1.25 -0.13 % |
09-06-2025 10:15:00 Monday |
973.9 972.65 |
974 | 972.65 | 281 |
| 546 | 12.1 1.26 % |
09-06-2025 09:15:00 Monday |
962 974.1 |
974.75 | 961.35 | 14836 |
| 547 | 0.2 0.02 % |
06-06-2025 15:15:00 Friday |
963 963.2 |
963.25 | 961.75 | 498 |
| 548 | 0 0 % |
06-06-2025 14:15:00 Friday |
964 964 |
964 | 964 | 40 |
| 549 | 0 0 % |
06-06-2025 13:15:00 Friday |
961.6 961.6 |
961.6 | 961.6 | 12 |
| 550 | 0 0 % |
06-06-2025 12:15:00 Friday |
959.35 959.35 |
959.35 | 959.35 | 1 |
| 551 | -0.5 -0.05 % |
06-06-2025 11:15:00 Friday |
959.25 958.75 |
959.25 | 957.9 | 43 |
| 552 | 0.8 0.08 % |
06-06-2025 10:15:00 Friday |
956.65 957.45 |
958.45 | 956.65 | 52 |
| 553 | 6.7 0.71 % |
06-06-2025 09:15:00 Friday |
949.95 956.65 |
964.5 | 945.05 | 21197 |
| 554 | 0.1 0.01 % |
05-06-2025 15:15:00 Thursday |
949.8 949.9 |
949.9 | 949.8 | 229 |
| 555 | -1.2 -0.13 % |
05-06-2025 14:15:00 Thursday |
949.4 948.2 |
949.4 | 947.8 | 140 |
| 556 | 0 0 % |
05-06-2025 13:15:00 Thursday |
955.2 955.2 |
955.2 | 955.2 | 1 |
| 557 | -0.6 -0.06 % |
05-06-2025 12:15:00 Thursday |
957.6 957 |
958.4 | 957 | 68 |
| 558 | 2.3 0.24 % |
05-06-2025 11:15:00 Thursday |
954.75 957.05 |
960 | 953.7 | 1842 |
| 559 | 0 0 % |
05-06-2025 10:15:00 Thursday |
958 958 |
958 | 958 | 73 |
| 560 | 11.4 1.2 % |
05-06-2025 09:15:00 Thursday |
946.6 958 |
960 | 946.6 | 7200 |
| 561 | 1.1 0.12 % |
04-06-2025 15:15:00 Wednesday |
950.55 951.65 |
952.45 | 950.5 | 1546 |
| 562 | -2.1 -0.22 % |
04-06-2025 14:15:00 Wednesday |
954 951.9 |
954.6 | 948.4 | 5284 |
| 563 | 7.05 0.74 % |
04-06-2025 13:15:00 Wednesday |
946.65 953.7 |
955.55 | 946.25 | 3211 |
| 564 | 1.9 0.2 % |
04-06-2025 12:15:00 Wednesday |
946.9 948.8 |
948.8 | 946.7 | 196 |
| 565 | 0 0 % |
04-06-2025 11:15:00 Wednesday |
945.45 945.45 |
945.45 | 945.45 | 14 |
| 566 | 0 0 % |
04-06-2025 10:15:00 Wednesday |
945.35 945.35 |
945.35 | 945.35 | 1 |
| 567 | 5.4 0.57 % |
04-06-2025 09:15:00 Wednesday |
940 945.4 |
946.75 | 936.2 | 2564 |
| 568 | 0 0 % |
03-06-2025 15:15:00 Tuesday |
945.25 945.25 |
945.25 | 945.25 | 11 |
| 569 | 0 0 % |
03-06-2025 14:15:00 Tuesday |
946.85 946.85 |
946.85 | 946.85 | 100 |
| 570 | -1.6 -0.17 % |
03-06-2025 13:15:00 Tuesday |
947.35 945.75 |
947.35 | 945.75 | 44 |
| 571 | -1.1 -0.12 % |
03-06-2025 12:15:00 Tuesday |
953.25 952.15 |
953.35 | 951.35 | 362 |
| 572 | -0.35 -0.04 % |
03-06-2025 11:15:00 Tuesday |
948.55 948.2 |
949 | 947.85 | 87 |
| 573 | 4.6 0.49 % |
03-06-2025 10:15:00 Tuesday |
944.4 949 |
952.4 | 941.3 | 6081 |
| 574 | 16.7 1.8 % |
03-06-2025 09:15:00 Tuesday |
930 946.7 |
948 | 929.95 | 9025 |
| 575 | -1.25 -0.13 % |
02-06-2025 15:15:00 Monday |
943.85 942.6 |
943.85 | 942.6 | 126 |
| 576 | 0 0 % |
02-06-2025 14:15:00 Monday |
941.8 941.8 |
941.8 | 941.8 | 22 |
| 577 | -3.4 -0.36 % |
02-06-2025 13:15:00 Monday |
946.4 943 |
948.55 | 943 | 1862 |
| 578 | 0 0 % |
02-06-2025 12:15:00 Monday |
942.65 942.65 |
942.65 | 942.65 | 4 |
| 579 | 0 0 % |
02-06-2025 11:15:00 Monday |
938.75 938.75 |
938.75 | 938.75 | 16 |
| 580 | -1.95 -0.21 % |
02-06-2025 10:15:00 Monday |
940 938.05 |
940.5 | 938.05 | 186 |
| 581 | 1.4 0.15 % |
02-06-2025 09:15:00 Monday |
940 941.4 |
948.25 | 934.5 | 5420 |
| 582 | -0.95 -0.1 % |
30-05-2025 15:15:00 Friday |
948.7 947.75 |
949.1 | 946.65 | 2217 |
| 583 | -4.3 -0.45 % |
30-05-2025 14:15:00 Friday |
953 948.7 |
955.5 | 948.7 | 2983 |
| 584 | -3.6 -0.38 % |
30-05-2025 13:15:00 Friday |
955.6 952 |
957.45 | 952 | 764 |
| 585 | -5.35 -0.56 % |
30-05-2025 12:15:00 Friday |
959.55 954.2 |
959.55 | 950 | 8240 |
| 586 | 0 0 % |
30-05-2025 11:15:00 Friday |
956.2 956.2 |
956.2 | 956.2 | 406 |
| 587 | -2.35 -0.24 % |
30-05-2025 10:15:00 Friday |
964.85 962.5 |
964.85 | 962.5 | 345 |
| 588 | -8.5 -0.87 % |
30-05-2025 09:15:00 Friday |
975.6 967.1 |
975.65 | 964.55 | 3492 |
| 589 | 0.6 0.06 % |
29-05-2025 15:15:00 Thursday |
971 971.6 |
971.6 | 968.65 | 5895 |
| 590 | 1.9 0.2 % |
29-05-2025 14:15:00 Thursday |
964.3 966.2 |
966.2 | 964.3 | 93 |
| 591 | -2.25 -0.23 % |
29-05-2025 13:15:00 Thursday |
967.5 965.25 |
967.6 | 965.25 | 1485 |
| 592 | 0.6 0.06 % |
29-05-2025 12:15:00 Thursday |
957 957.6 |
957.6 | 957 | 15 |
| 593 | 1.4 0.15 % |
29-05-2025 11:15:00 Thursday |
956.55 957.95 |
965.15 | 955.8 | 3870 |
| 594 | 0 0 % |
29-05-2025 10:15:00 Thursday |
955.55 955.55 |
955.55 | 955.55 | 50 |
| 595 | 5.55 0.58 % |
29-05-2025 09:15:00 Thursday |
950 955.55 |
960.5 | 949.85 | 16276 |
| 596 | -1.25 -0.13 % |
28-05-2025 15:15:00 Wednesday |
944.9 943.65 |
944.9 | 943.65 | 125 |
| 597 | 0 0 % |
28-05-2025 14:15:00 Wednesday |
943.95 943.95 |
943.95 | 943.95 | 30 |
| 598 | 1.35 0.14 % |
28-05-2025 13:15:00 Wednesday |
944.75 946.1 |
946.1 | 943.4 | 1154 |
| 599 | -1.85 -0.2 % |
28-05-2025 12:15:00 Wednesday |
944 942.15 |
944.5 | 942.15 | 518 |
| 600 | 0.4 0.04 % |
28-05-2025 11:15:00 Wednesday |
945.35 945.75 |
945.75 | 945.35 | 23 |
| 601 | 0.55 0.06 % |
28-05-2025 10:15:00 Wednesday |
947 947.55 |
947.55 | 946.5 | 355 |
| 602 | -2.65 -0.28 % |
28-05-2025 09:15:00 Wednesday |
950 947.35 |
951.3 | 943.15 | 8770 |
| 603 | -0.4 -0.04 % |
27-05-2025 15:15:00 Tuesday |
946.9 946.5 |
949 | 946.05 | 2331 |
| 604 | -2.1 -0.22 % |
27-05-2025 14:15:00 Tuesday |
949 946.9 |
949.35 | 946.9 | 1976 |
| 605 | -4.3 -0.45 % |
27-05-2025 13:15:00 Tuesday |
953.3 949 |
954.5 | 949 | 891 |
| 606 | 0.1 0.01 % |
27-05-2025 12:15:00 Tuesday |
953.9 954 |
956.6 | 953.2 | 5863 |
| 607 | -0.05 -0.01 % |
27-05-2025 11:15:00 Tuesday |
954.25 954.2 |
956.65 | 953.85 | 790 |
| 608 | -0.45 -0.05 % |
27-05-2025 10:15:00 Tuesday |
955.75 955.3 |
956.95 | 952.8 | 1503 |
| 609 | -12.4 -1.28 % |
27-05-2025 09:15:00 Tuesday |
967.1 954.7 |
967.1 | 950.1 | 4427 |
| 610 | -1.45 -0.15 % |
26-05-2025 15:15:00 Monday |
954.45 953 |
954.45 | 952.75 | 1390 |
| 611 | -3.05 -0.32 % |
26-05-2025 14:15:00 Monday |
957.9 954.85 |
958.45 | 954.4 | 1903 |
| 612 | -4.75 -0.49 % |
26-05-2025 13:15:00 Monday |
964 959.25 |
964.3 | 958 | 2854 |
| 613 | 1.25 0.13 % |
26-05-2025 12:15:00 Monday |
962.75 964 |
964 | 957.95 | 3453 |
| 614 | -2.3 -0.24 % |
26-05-2025 11:15:00 Monday |
964 961.7 |
966.35 | 961.7 | 1110 |
| 615 | -2.1 -0.22 % |
26-05-2025 10:15:00 Monday |
965.4 963.3 |
966.45 | 961.8 | 18084 |
| 616 | 8.25 0.86 % |
26-05-2025 09:15:00 Monday |
958.95 967.2 |
969.75 | 952.4 | 11308 |
| 617 | 1.3 0.14 % |
23-05-2025 15:15:00 Friday |
952.7 954 |
955.25 | 952.4 | 2378 |
| 618 | -1.55 -0.16 % |
23-05-2025 14:15:00 Friday |
955.4 953.85 |
956.3 | 950.6 | 3374 |
| 619 | -2.1 -0.22 % |
23-05-2025 13:15:00 Friday |
957.55 955.45 |
958.55 | 953.5 | 2589 |
| 620 | 2.35 0.25 % |
23-05-2025 12:15:00 Friday |
955.2 957.55 |
960 | 953.5 | 1660 |
| 621 | -1.25 -0.13 % |
23-05-2025 11:15:00 Friday |
955.65 954.4 |
957.8 | 953 | 1616 |
| 622 | -1.7 -0.18 % |
23-05-2025 10:15:00 Friday |
956.7 955 |
959.8 | 953.5 | 3813 |
| 623 | 7.75 0.82 % |
23-05-2025 09:15:00 Friday |
948.25 956 |
964.4 | 948.25 | 2443 |
| 624 | -3.35 -0.35 % |
22-05-2025 15:15:00 Thursday |
960.55 957.2 |
962.95 | 957.2 | 2090 |
| 625 | -0.6 -0.06 % |
22-05-2025 14:15:00 Thursday |
960 959.4 |
964 | 958.1 | 2979 |
| 626 | 0.75 0.08 % |
22-05-2025 13:15:00 Thursday |
960 960.75 |
962 | 958.15 | 447 |
| 627 | -5.15 -0.53 % |
22-05-2025 12:15:00 Thursday |
966 960.85 |
966.55 | 960 | 1048 |
| 628 | -2.8 -0.29 % |
22-05-2025 11:15:00 Thursday |
968.15 965.35 |
969.7 | 964.4 | 2252 |
| 629 | -1.1 -0.11 % |
22-05-2025 10:15:00 Thursday |
970 968.9 |
972.6 | 966.2 | 2178 |
| 630 | 6.1 0.63 % |
22-05-2025 09:15:00 Thursday |
964.25 970.35 |
976.15 | 961.9 | 4964 |
| 631 | -0.5 -0.05 % |
21-05-2025 15:15:00 Wednesday |
965.75 965.25 |
970.75 | 965.25 | 5021 |
| 632 | 6.15 0.64 % |
21-05-2025 14:15:00 Wednesday |
960 966.15 |
969.35 | 958.9 | 6584 |
| 633 | 1.65 0.17 % |
21-05-2025 13:15:00 Wednesday |
959.1 960.75 |
962.3 | 957.1 | 6680 |
| 634 | 2.3 0.24 % |
21-05-2025 12:15:00 Wednesday |
958.35 960.65 |
961.4 | 956 | 3288 |
| 635 | 1.2 0.13 % |
21-05-2025 11:15:00 Wednesday |
957.25 958.45 |
969.5 | 957.25 | 12576 |
| 636 | -3.95 -0.41 % |
21-05-2025 10:15:00 Wednesday |
960.95 957 |
963.35 | 957 | 5862 |
| 637 | 11.9 1.25 % |
21-05-2025 09:15:00 Wednesday |
948.35 960.25 |
964.9 | 948.35 | 7559 |
| 638 | -2.1 -0.22 % |
20-05-2025 15:15:00 Tuesday |
958.9 956.8 |
958.9 | 955.75 | 5539 |
| 639 | -4.65 -0.48 % |
20-05-2025 14:15:00 Tuesday |
963.5 958.85 |
964 | 956.65 | 10585 |
| 640 | -4.3 -0.44 % |
20-05-2025 13:15:00 Tuesday |
968.95 964.65 |
971.95 | 964.3 | 10802 |
| 641 | 1.8 0.19 % |
20-05-2025 12:15:00 Tuesday |
966.8 968.6 |
973.5 | 966.15 | 4153 |
| 642 | -1.05 -0.11 % |
20-05-2025 11:15:00 Tuesday |
968.45 967.4 |
970 | 964.7 | 8586 |
| 643 | -2.1 -0.22 % |
20-05-2025 10:15:00 Tuesday |
971.8 969.7 |
976.3 | 966.95 | 7326 |
| 644 | 5.95 0.62 % |
20-05-2025 09:15:00 Tuesday |
965.05 971 |
983 | 965 | 41305 |
| 645 | 0.2 0.02 % |
19-05-2025 15:15:00 Monday |
974.8 975 |
975 | 972.95 | 326 |
| 646 | 0 0 % |
19-05-2025 14:15:00 Monday |
970 970 |
972.1 | 968.4 | 2279 |
| 647 | 0.4 0.04 % |
19-05-2025 13:15:00 Monday |
972.7 973.1 |
973.1 | 971.8 | 176 |
| 648 | 0.05 0.01 % |
19-05-2025 12:15:00 Monday |
956.3 956.35 |
958 | 955.7 | 3525 |
| 649 | 0.35 0.04 % |
19-05-2025 11:15:00 Monday |
966.05 966.4 |
967.3 | 965.65 | 206 |
| 650 | -2.3 -0.24 % |
19-05-2025 10:15:00 Monday |
972.3 970 |
973 | 970 | 374 |
| 651 | 8.3 0.86 % |
19-05-2025 09:15:00 Monday |
965.1 973.4 |
979 | 965.1 | 14215 |
| 652 | -5.35 -0.54 % |
16-05-2025 15:15:00 Friday |
985.35 980 |
985.7 | 978.1 | 1527 |
| 653 | 2.4 0.24 % |
16-05-2025 14:15:00 Friday |
982.35 984.75 |
984.95 | 975.65 | 4865 |
| 654 | 6.7 0.69 % |
16-05-2025 13:15:00 Friday |
975.35 982.05 |
985.6 | 975.35 | 2991 |
| 655 | 0.9 0.09 % |
16-05-2025 12:15:00 Friday |
975.6 976.5 |
977.6 | 974.5 | 2692 |
| 656 | 1.95 0.2 % |
16-05-2025 11:15:00 Friday |
973.65 975.6 |
976.65 | 973.65 | 2281 |
| 657 | 4.6 0.47 % |
16-05-2025 10:15:00 Friday |
970 974.6 |
975.6 | 969.75 | 5285 |
| 658 | 9.25 0.96 % |
16-05-2025 09:15:00 Friday |
960.6 969.85 |
972 | 960.6 | 9547 |
| 659 | -1.45 -0.15 % |
15-05-2025 15:15:00 Thursday |
967.45 966 |
968.7 | 966 | 1535 |
| 660 | -2.5 -0.26 % |
15-05-2025 14:15:00 Thursday |
970.6 968.1 |
971.8 | 967 | 6486 |
| 661 | 4.5 0.47 % |
15-05-2025 13:15:00 Thursday |
964.5 969 |
970.7 | 963.45 | 7011 |
| 662 | -0.3 -0.03 % |
15-05-2025 12:15:00 Thursday |
964.75 964.45 |
965.7 | 960.45 | 4862 |
| 663 | 13.95 1.47 % |
15-05-2025 11:15:00 Thursday |
950.9 964.85 |
964.85 | 949.85 | 9297 |
| 664 | 1.7 0.18 % |
15-05-2025 10:15:00 Thursday |
949 950.7 |
954.15 | 948.25 | 5044 |
| 665 | 5.1 0.54 % |
15-05-2025 09:15:00 Thursday |
943.05 948.15 |
949 | 935.25 | 8790 |
| 666 | -5.25 -0.56 % |
14-05-2025 15:15:00 Wednesday |
944.25 939 |
946.35 | 939 | 3230 |
| 667 | -4.05 -0.43 % |
14-05-2025 14:15:00 Wednesday |
948.3 944.25 |
950 | 936.2 | 67801 |
| 668 | 20.85 2.25 % |
14-05-2025 13:15:00 Wednesday |
928.2 949.05 |
949.05 | 926.2 | 73662 |
| 669 | 6.95 0.75 % |
14-05-2025 12:15:00 Wednesday |
921.25 928.2 |
929.8 | 919.75 | 7817 |
| 670 | -6.2 -0.67 % |
14-05-2025 11:15:00 Wednesday |
927.4 921.2 |
928 | 919.3 | 5707 |
| 671 | -4.15 -0.45 % |
14-05-2025 10:15:00 Wednesday |
929.95 925.8 |
930.75 | 922.7 | 8218 |
| 672 | 22 2.42 % |
14-05-2025 09:15:00 Wednesday |
907.55 929.55 |
932.8 | 907.55 | 36102 |
| 673 | 0.4 0.04 % |
13-05-2025 15:15:00 Tuesday |
908.7 909.1 |
912.75 | 908.65 | 7517 |
| 674 | 1.95 0.21 % |
13-05-2025 14:15:00 Tuesday |
907.5 909.45 |
909.7 | 907.3 | 11296 |
| 675 | -1.3 -0.14 % |
13-05-2025 13:15:00 Tuesday |
909.75 908.45 |
911.3 | 907 | 3596 |
| 676 | -3.85 -0.42 % |
13-05-2025 12:15:00 Tuesday |
914.4 910.55 |
914.4 | 907.65 | 5410 |
| 677 | 8.2 0.9 % |
13-05-2025 11:15:00 Tuesday |
906.8 915 |
915 | 906.8 | 19742 |
| 678 | -2.15 -0.24 % |
13-05-2025 10:15:00 Tuesday |
908.85 906.7 |
909.9 | 904.25 | 7431 |
| 679 | 4.45 0.49 % |
13-05-2025 09:15:00 Tuesday |
903.95 908.4 |
909 | 896.15 | 13042 |
| 680 | -0.55 -0.06 % |
12-05-2025 15:15:00 Monday |
903.6 903.05 |
906 | 903.05 | 5192 |
| 681 | 5.55 0.62 % |
12-05-2025 14:15:00 Monday |
898.05 903.6 |
905 | 896.95 | 10114 |
| 682 | 0.65 0.07 % |
12-05-2025 13:15:00 Monday |
897.1 897.75 |
900.3 | 896.2 | 6946 |
| 683 | 16.7 1.9 % |
12-05-2025 12:15:00 Monday |
880 896.7 |
898 | 877.75 | 12490 |
| 684 | -5.05 -0.57 % |
12-05-2025 11:15:00 Monday |
884.3 879.25 |
885 | 878.1 | 3024 |
| 685 | 3.7 0.42 % |
12-05-2025 10:15:00 Monday |
881 884.7 |
884.7 | 880 | 3734 |
| 686 | -3.35 -0.38 % |
12-05-2025 09:15:00 Monday |
883.95 880.6 |
885.9 | 871.55 | 11242 |
| 687 | 1.35 0.16 % |
09-05-2025 15:15:00 Friday |
855.85 857.2 |
858.5 | 854.65 | 1591 |
| 688 | 3.8 0.45 % |
09-05-2025 14:15:00 Friday |
850 853.8 |
853.8 | 847.35 | 1190 |
| 689 | -0.9 -0.11 % |
09-05-2025 13:15:00 Friday |
850.6 849.7 |
850.6 | 845.35 | 883 |
| 690 | -2.1 -0.25 % |
09-05-2025 12:15:00 Friday |
852.1 850 |
852.1 | 847.05 | 1806 |
| 691 | 8 0.95 % |
09-05-2025 11:15:00 Friday |
845 853 |
853 | 843.05 | 1722 |
| 692 | -1.5 -0.18 % |
09-05-2025 10:15:00 Friday |
845.25 843.75 |
845.95 | 840.65 | 1470 |
| 693 | 12.55 1.51 % |
09-05-2025 09:15:00 Friday |
832.55 845.1 |
848.55 | 832.55 | 9192 |
| 694 | -9.35 -1.09 % |
08-05-2025 15:15:00 Thursday |
856.6 847.25 |
856.6 | 840.6 | 6521 |
| 695 | -3.1 -0.36 % |
08-05-2025 14:15:00 Thursday |
860.15 857.05 |
862.95 | 852.3 | 1889 |
| 696 | -5.6 -0.65 % |
08-05-2025 13:15:00 Thursday |
862.4 856.8 |
862.4 | 856.4 | 1390 |
| 697 | -3.35 -0.39 % |
08-05-2025 12:15:00 Thursday |
867.55 864.2 |
867.55 | 863 | 784 |
| 698 | -3.7 -0.42 % |
08-05-2025 11:15:00 Thursday |
870.8 867.1 |
873.25 | 866.5 | 1795 |
| 699 | -5.65 -0.65 % |
08-05-2025 10:15:00 Thursday |
875.95 870.3 |
876.45 | 869.5 | 2596 |
| 700 | -6.5 -0.74 % |
08-05-2025 09:15:00 Thursday |
881.2 874.7 |
881.4 | 871 | 3034 |
| 701 | 2 0.23 % |
07-05-2025 15:15:00 Wednesday |
877.15 879.15 |
879.9 | 877.15 | 659 |
| 702 | -2.3 -0.26 % |
07-05-2025 14:15:00 Wednesday |
881.15 878.85 |
881.6 | 876.5 | 707 |
| 703 | 0.25 0.03 % |
07-05-2025 13:15:00 Wednesday |
881.45 881.7 |
883 | 879 | 335 |
| 704 | 1.1 0.12 % |
07-05-2025 12:15:00 Wednesday |
880 881.1 |
885 | 880 | 526 |
| 705 | 5.75 0.66 % |
07-05-2025 11:15:00 Wednesday |
874.25 880 |
880 | 874.25 | 1514 |
| 706 | 14.05 1.63 % |
07-05-2025 10:15:00 Wednesday |
860.2 874.25 |
874.25 | 860.2 | 1959 |
| 707 | -3.15 -0.36 % |
07-05-2025 09:15:00 Wednesday |
864.2 861.05 |
878 | 858.7 | 6947 |
| 708 | -5.4 -0.62 % |
06-05-2025 15:15:00 Tuesday |
876 870.6 |
876 | 870.6 | 1913 |
| 709 | -2.95 -0.34 % |
06-05-2025 14:15:00 Tuesday |
878.45 875.5 |
878.5 | 874.45 | 2363 |
| 710 | -2.5 -0.28 % |
06-05-2025 13:15:00 Tuesday |
880.95 878.45 |
881.6 | 878.4 | 1923 |
| 711 | -6 -0.68 % |
06-05-2025 12:15:00 Tuesday |
886.3 880.3 |
886.3 | 878.75 | 2328 |
| 712 | -0.8 -0.09 % |
06-05-2025 11:15:00 Tuesday |
887.35 886.55 |
888.45 | 881.75 | 1681 |
| 713 | 2.6 0.29 % |
06-05-2025 10:15:00 Tuesday |
884.75 887.35 |
893.1 | 881 | 2531 |
| 714 | -31.45 -3.44 % |
06-05-2025 09:15:00 Tuesday |
914.8 883.35 |
914.8 | 882 | 11199 |
| 715 | 1.35 0.15 % |
05-05-2025 15:15:00 Monday |
902.05 903.4 |
905 | 901.7 | 741 |
| 716 | -2.55 -0.28 % |
05-05-2025 14:15:00 Monday |
904.95 902.4 |
905.5 | 900.85 | 1590 |
| 717 | 2.7 0.3 % |
05-05-2025 13:15:00 Monday |
901.95 904.65 |
906.45 | 900.95 | 427 |
| 718 | -5.45 -0.6 % |
05-05-2025 12:15:00 Monday |
907 901.55 |
907 | 901.55 | 1047 |
| 719 | 4.65 0.51 % |
05-05-2025 11:15:00 Monday |
904.05 908.7 |
908.95 | 899.65 | 2922 |
| 720 | 4 0.44 % |
05-05-2025 10:15:00 Monday |
901 905 |
906.05 | 897.6 | 8307 |
| 721 | 10.05 1.13 % |
05-05-2025 09:15:00 Monday |
890.4 900.45 |
903.5 | 890.4 | 2380 |
| 722 | -8.5 -0.94 % |
02-05-2025 15:15:00 Friday |
899.8 891.3 |
899.8 | 891.15 | 2825 |
| 723 | -3.25 -0.36 % |
02-05-2025 14:15:00 Friday |
902.15 898.9 |
902.15 | 895.05 | 6319 |
| 724 | 7.85 0.88 % |
02-05-2025 13:15:00 Friday |
893.45 901.3 |
903.8 | 893.35 | 8929 |
| 725 | 9.4 1.06 % |
02-05-2025 12:15:00 Friday |
884.4 893.8 |
894 | 880.8 | 18526 |
| 726 | 4.1 0.47 % |
02-05-2025 11:15:00 Friday |
879.6 883.7 |
886 | 874 | 4455 |
| 727 | -6.65 -0.75 % |
02-05-2025 10:15:00 Friday |
888 881.35 |
898 | 879.55 | 10056 |
| 728 | 9.8 1.12 % |
02-05-2025 09:15:00 Friday |
878.2 888 |
888.6 | 845.35 | 16787 |
| 729 | -3.15 -0.35 % |
30-04-2025 15:15:00 Wednesday |
895.75 892.6 |
899.9 | 891.1 | 3218 |
| 730 | 1.45 0.16 % |
30-04-2025 14:15:00 Wednesday |
895.4 896.85 |
898.15 | 894 | 5001 |
| 731 | -9.7 -1.07 % |
30-04-2025 13:15:00 Wednesday |
906.3 896.6 |
907 | 896.6 | 2031 |
| 732 | 4.6 0.51 % |
30-04-2025 12:15:00 Wednesday |
901 905.6 |
906.8 | 900.75 | 2922 |
| 733 | -1 -0.11 % |
30-04-2025 11:15:00 Wednesday |
899.8 898.8 |
900.3 | 894.7 | 1216 |
| 734 | 0.8 0.09 % |
30-04-2025 10:15:00 Wednesday |
897.6 898.4 |
900.65 | 895.45 | 2004 |
| 735 | 0.05 0.01 % |
30-04-2025 09:15:00 Wednesday |
898.2 898.25 |
903.7 | 892.25 | 7248 |
| 736 | -0.2 -0.02 % |
29-04-2025 15:15:00 Tuesday |
895.6 895.4 |
897.05 | 893.7 | 4942 |
| 737 | -4 -0.44 % |
29-04-2025 14:15:00 Tuesday |
899.6 895.6 |
899.6 | 895 | 2196 |
| 738 | 0.8 0.09 % |
29-04-2025 13:15:00 Tuesday |
898.8 899.6 |
903.65 | 898.45 | 1459 |
| 739 | 1.25 0.14 % |
29-04-2025 12:15:00 Tuesday |
897.65 898.9 |
902.1 | 897.05 | 1142 |
| 740 | -5.55 -0.61 % |
29-04-2025 11:15:00 Tuesday |
905.1 899.55 |
905.45 | 895.85 | 1390 |
| 741 | 0.55 0.06 % |
29-04-2025 10:15:00 Tuesday |
905.25 905.8 |
905.8 | 905.25 | 60 |
| 742 | -2.8 -0.31 % |
29-04-2025 09:15:00 Tuesday |
910.2 907.4 |
916 | 903.5 | 3960 |
| 743 | 2.1 0.23 % |
28-04-2025 15:15:00 Monday |
906.7 908.8 |
908.85 | 906.7 | 82 |
| 744 | -0.95 -0.1 % |
28-04-2025 14:15:00 Monday |
907.95 907 |
907.95 | 907 | 17 |
| 745 | 0.95 0.1 % |
28-04-2025 13:15:00 Monday |
907 907.95 |
909 | 904.5 | 972 |
| 746 | 0 0 % |
28-04-2025 12:15:00 Monday |
908.75 908.75 |
908.75 | 908.75 | 25 |
| 747 | -0.65 -0.07 % |
28-04-2025 11:15:00 Monday |
906.65 906 |
906.65 | 906 | 63 |
| 748 | 0.05 0.01 % |
28-04-2025 10:15:00 Monday |
905.85 905.9 |
905.9 | 905.85 | 6 |
| 749 | 15.7 1.76 % |
28-04-2025 09:15:00 Monday |
890 905.7 |
908 | 889.95 | 6776 |
| 750 | -3 -0.34 % |
25-04-2025 15:15:00 Friday |
893 890 |
893 | 888.05 | 2020 |
| 751 | -1.25 -0.14 % |
25-04-2025 14:15:00 Friday |
894.55 893.3 |
896.2 | 890 | 2036 |
| 752 | 2 0.22 % |
25-04-2025 13:15:00 Friday |
891.5 893.5 |
897.45 | 889.55 | 4856 |
| 753 | 7.9 0.89 % |
25-04-2025 12:15:00 Friday |
884.3 892.2 |
893.35 | 884.3 | 4218 |
| 754 | 1.5 0.17 % |
25-04-2025 11:15:00 Friday |
883.45 884.95 |
885.85 | 876 | 5089 |
| 755 | -10.85 -1.21 % |
25-04-2025 10:15:00 Friday |
896 885.15 |
896.95 | 881.25 | 13539 |
| 756 | -14.2 -1.56 % |
25-04-2025 09:15:00 Friday |
911.05 896.85 |
918.95 | 890.15 | 20562 |
| 757 | -1.75 -0.19 % |
24-04-2025 15:15:00 Thursday |
908.9 907.15 |
910 | 906.65 | 6606 |
| 758 | 3.15 0.35 % |
24-04-2025 14:15:00 Thursday |
904.5 907.65 |
911.55 | 903.4 | 5529 |
| 759 | -2.4 -0.26 % |
24-04-2025 13:15:00 Thursday |
906.4 904 |
908.4 | 903.5 | 7510 |
| 760 | -3 -0.33 % |
24-04-2025 12:15:00 Thursday |
910 907 |
911.6 | 907 | 3225 |
| 761 | -4.8 -0.53 % |
24-04-2025 11:15:00 Thursday |
914 909.2 |
915 | 908.25 | 2435 |
| 762 | -6.9 -0.75 % |
24-04-2025 10:15:00 Thursday |
920.9 914 |
920.9 | 913 | 5138 |
| 763 | 1.25 0.14 % |
24-04-2025 09:15:00 Thursday |
919.95 921.2 |
926.05 | 913 | 10627 |
| 764 | -4.05 -0.44 % |
23-04-2025 15:15:00 Wednesday |
918.75 914.7 |
919.15 | 914.7 | 3962 |
| 765 | -0.05 -0.01 % |
23-04-2025 14:15:00 Wednesday |
919.55 919.5 |
921.35 | 916.5 | 4169 |
| 766 | 9.55 1.05 % |
23-04-2025 13:15:00 Wednesday |
911.05 920.6 |
921 | 911.05 | 5035 |
| 767 | 5.2 0.57 % |
23-04-2025 12:15:00 Wednesday |
907.3 912.5 |
914 | 904.4 | 3884 |
| 768 | 2.9 0.32 % |
23-04-2025 11:15:00 Wednesday |
903 905.9 |
908.75 | 902.4 | 2965 |
| 769 | 0.4 0.04 % |
23-04-2025 10:15:00 Wednesday |
902.2 902.6 |
903.2 | 893 | 5458 |
| 770 | -19.5 -2.12 % |
23-04-2025 09:15:00 Wednesday |
921.95 902.45 |
922 | 902.4 | 10408 |
| 771 | -0.85 -0.09 % |
22-04-2025 15:15:00 Tuesday |
915 914.15 |
915.3 | 914 | 406 |
| 772 | 1.8 0.2 % |
22-04-2025 14:15:00 Tuesday |
915.2 917 |
917 | 915.2 | 73 |
| 773 | 0.45 0.05 % |
22-04-2025 13:15:00 Tuesday |
916.3 916.75 |
919 | 914.25 | 5321 |
| 774 | 6.55 0.72 % |
22-04-2025 12:15:00 Tuesday |
909.85 916.4 |
917 | 909.7 | 5511 |
| 775 | -7.5 -0.82 % |
22-04-2025 11:15:00 Tuesday |
917 909.5 |
917 | 909.25 | 6728 |
| 776 | 0 0 % |
22-04-2025 10:15:00 Tuesday |
917.7 917.7 |
918.8 | 912 | 19065 |
| 777 | -2.25 -0.24 % |
22-04-2025 09:15:00 Tuesday |
919.95 917.7 |
923.2 | 908 | 60844 |
| 778 | 0.05 0.01 % |
21-04-2025 15:15:00 Monday |
907.3 907.35 |
907.45 | 906.05 | 247 |
| 779 | 0.85 0.09 % |
21-04-2025 14:15:00 Monday |
904.95 905.8 |
906 | 904.95 | 591 |
| 780 | -3.75 -0.41 % |
21-04-2025 13:15:00 Monday |
908.05 904.3 |
913.2 | 904 | 8128 |
| 781 | 4.5 0.5 % |
21-04-2025 12:15:00 Monday |
906.4 910.9 |
911.05 | 905.25 | 5049 |
| 782 | 9.5 1.06 % |
21-04-2025 11:15:00 Monday |
897.45 906.95 |
908.6 | 896.8 | 15695 |
| 783 | 8.65 0.97 % |
21-04-2025 10:15:00 Monday |
888.2 896.85 |
897.1 | 886.4 | 9698 |
| 784 | -1.45 -0.16 % |
21-04-2025 09:15:00 Monday |
889.95 888.5 |
892 | 880 | 13277 |
| 785 | 3 0.34 % |
17-04-2025 15:15:00 Thursday |
881.4 884.4 |
884.4 | 880 | 3985 |
| 786 | -1.55 -0.18 % |
17-04-2025 14:15:00 Thursday |
883 881.45 |
884.75 | 879.1 | 12454 |
| 787 | -2.65 -0.3 % |
17-04-2025 13:15:00 Thursday |
887.65 885 |
890.65 | 884.6 | 7843 |
| 788 | 1.6 0.18 % |
17-04-2025 12:15:00 Thursday |
886.05 887.65 |
890 | 882.85 | 12455 |
| 789 | 0.35 0.04 % |
17-04-2025 11:15:00 Thursday |
886.65 887 |
896.25 | 883.25 | 50755 |
| 790 | 30.35 3.54 % |
17-04-2025 10:15:00 Thursday |
856.65 887 |
887 | 856.1 | 41859 |
| 791 | 3.15 0.37 % |
17-04-2025 09:15:00 Thursday |
852.95 856.1 |
857.55 | 850.9 | 16554 |
| 792 | -5.9 -0.69 % |
16-04-2025 15:15:00 Wednesday |
853.9 848 |
858 | 848 | 1575 |
| 793 | 3.25 0.38 % |
16-04-2025 14:15:00 Wednesday |
851.6 854.85 |
855.35 | 848.3 | 5638 |
| 794 | 4.6 0.54 % |
16-04-2025 13:15:00 Wednesday |
846 850.6 |
851.2 | 838.7 | 9381 |
| 795 | 0.75 0.09 % |
16-04-2025 12:15:00 Wednesday |
846.1 846.85 |
848.9 | 845.15 | 2653 |
| 796 | 0.1 0.01 % |
16-04-2025 11:15:00 Wednesday |
846 846.1 |
850.7 | 844.5 | 8313 |
| 797 | 2.7 0.32 % |
16-04-2025 10:15:00 Wednesday |
843.15 845.85 |
845.85 | 839.3 | 10742 |
| 798 | -5.25 -0.62 % |
16-04-2025 09:15:00 Wednesday |
849.4 844.15 |
849.4 | 840 | 14666 |
| 799 | -6.3 -0.74 % |
15-04-2025 15:15:00 Tuesday |
847.1 840.8 |
850.6 | 840.8 | 4495 |
| 800 | 7.4 0.88 % |
15-04-2025 14:15:00 Tuesday |
840.6 848 |
848.15 | 840.3 | 2622 |
| 801 | 2.35 0.28 % |
15-04-2025 13:15:00 Tuesday |
838 840.35 |
840.65 | 837.9 | 410 |
| 802 | 1.15 0.14 % |
15-04-2025 12:15:00 Tuesday |
836.85 838 |
841.9 | 836.85 | 2773 |
| 803 | 1.8 0.22 % |
15-04-2025 11:15:00 Tuesday |
834 835.8 |
840.3 | 834 | 1067 |
| 804 | -4.95 -0.59 % |
15-04-2025 10:15:00 Tuesday |
839.95 835 |
843.3 | 835 | 1808 |
| 805 | 12.95 1.57 % |
15-04-2025 09:15:00 Tuesday |
825.65 838.6 |
845 | 824.05 | 9955 |
| 806 | 3.5 0.43 % |
11-04-2025 15:15:00 Friday |
805.4 808.9 |
808.9 | 804.55 | 3531 |
| 807 | 0.8 0.1 % |
11-04-2025 14:15:00 Friday |
804.55 805.35 |
807.3 | 802 | 3100 |
| 808 | -7.45 -0.92 % |
11-04-2025 13:15:00 Friday |
813.65 806.2 |
813.8 | 804.9 | 8132 |
| 809 | 1.2 0.15 % |
11-04-2025 12:15:00 Friday |
814.35 815.55 |
816.25 | 811.05 | 1478 |
| 810 | 4.65 0.57 % |
11-04-2025 11:15:00 Friday |
810 814.65 |
814.65 | 809 | 52463 |
| 811 | 2.05 0.25 % |
11-04-2025 10:15:00 Friday |
806.95 809 |
810.25 | 802 | 50532 |
| 812 | -7.9 -0.97 % |
11-04-2025 09:15:00 Friday |
814.85 806.95 |
816.35 | 799.55 | 17133 |
| 813 | 1.3 0.17 % |
09-04-2025 15:15:00 Wednesday |
786.8 788.1 |
788.5 | 785.55 | 1510 |
| 814 | 9.3 1.2 % |
09-04-2025 14:15:00 Wednesday |
776.35 785.65 |
790 | 775.35 | 7468 |
| 815 | -4.5 -0.58 % |
09-04-2025 13:15:00 Wednesday |
781.4 776.9 |
781.8 | 775 | 9761 |
| 816 | 0.55 0.07 % |
09-04-2025 12:15:00 Wednesday |
780 780.55 |
786.05 | 776.8 | 10234 |
| 817 | 5.7 0.74 % |
09-04-2025 11:15:00 Wednesday |
774.5 780.2 |
786.35 | 773.8 | 2246 |
| 818 | 5.4 0.7 % |
09-04-2025 10:15:00 Wednesday |
770.2 775.6 |
778.2 | 770.2 | 3718 |
| 819 | -28.05 -3.51 % |
09-04-2025 09:15:00 Wednesday |
799.35 771.3 |
799.35 | 770 | 11995 |
| 820 | -4.5 -0.56 % |
08-04-2025 15:15:00 Tuesday |
801.55 797.05 |
803.45 | 797.05 | 6940 |
| 821 | 1.75 0.22 % |
08-04-2025 14:15:00 Tuesday |
800.65 802.4 |
803.3 | 796.95 | 4820 |
| 822 | -4 -0.5 % |
08-04-2025 13:15:00 Tuesday |
805 801 |
806.7 | 795.6 | 4346 |
| 823 | 8.1 1.02 % |
08-04-2025 12:15:00 Tuesday |
797.3 805.4 |
805.4 | 795.4 | 5601 |
| 824 | 8.35 1.06 % |
08-04-2025 11:15:00 Tuesday |
788.95 797.3 |
797.3 | 788.25 | 4234 |
| 825 | 0.6 0.08 % |
08-04-2025 10:15:00 Tuesday |
789.9 790.5 |
790.9 | 778.05 | 6868 |
| 826 | -15.15 -1.88 % |
08-04-2025 09:15:00 Tuesday |
805 789.85 |
822.6 | 788 | 12999 |
| 827 | -0.4 -0.05 % |
07-04-2025 15:15:00 Monday |
791.3 790.9 |
796.45 | 785.25 | 2308 |
| 828 | -5.8 -0.73 % |
07-04-2025 14:15:00 Monday |
797 791.2 |
797.6 | 784.75 | 7824 |
| 829 | 10.75 1.37 % |
07-04-2025 13:15:00 Monday |
786.3 797.05 |
799.9 | 785 | 2702 |
| 830 | -3.15 -0.4 % |
07-04-2025 12:15:00 Monday |
789.5 786.35 |
795.5 | 786.35 | 783 |
| 831 | -11.6 -1.45 % |
07-04-2025 11:15:00 Monday |
802 790.4 |
805 | 789.9 | 10876 |
| 832 | 4.1 0.51 % |
07-04-2025 10:15:00 Monday |
797.15 801.25 |
806.3 | 792.6 | 3392 |
| 833 | -3.4 -0.43 % |
07-04-2025 09:15:00 Monday |
800 796.6 |
806.3 | 779.85 | 27113 |
| 834 | 4.3 0.51 % |
04-04-2025 15:15:00 Friday |
848.45 852.75 |
853.45 | 848 | 2678 |
| 835 | -10.1 -1.18 % |
04-04-2025 14:15:00 Friday |
859 848.9 |
860.65 | 845.35 | 9345 |
| 836 | 3.85 0.45 % |
04-04-2025 13:15:00 Friday |
855 858.85 |
858.85 | 852 | 4634 |
| 837 | -13.75 -1.58 % |
04-04-2025 12:15:00 Friday |
867.55 853.8 |
868.45 | 853.8 | 4017 |
| 838 | -2.25 -0.26 % |
04-04-2025 11:15:00 Friday |
869.1 866.85 |
869.1 | 865 | 1511 |
| 839 | 4.3 0.5 % |
04-04-2025 10:15:00 Friday |
864.8 869.1 |
872.8 | 858 | 7563 |
| 840 | -25.25 -2.84 % |
04-04-2025 09:15:00 Friday |
890.05 864.8 |
905.1 | 863.45 | 20548 |
| 841 | 0.35 0.04 % |
03-04-2025 15:15:00 Thursday |
905.1 905.45 |
906.9 | 903.8 | 740 |
| 842 | -4.35 -0.48 % |
03-04-2025 14:15:00 Thursday |
909.5 905.15 |
911 | 903 | 1323 |
| 843 | 1.25 0.14 % |
03-04-2025 13:15:00 Thursday |
907.45 908.7 |
910.05 | 906.75 | 2559 |
| 844 | 1.4 0.15 % |
03-04-2025 12:15:00 Thursday |
906.05 907.45 |
910.95 | 903.1 | 2243 |
| 845 | 6.35 0.71 % |
03-04-2025 11:15:00 Thursday |
900.25 906.6 |
912 | 899 | 4483 |
| 846 | -1.3 -0.14 % |
03-04-2025 10:15:00 Thursday |
902.9 901.6 |
903.6 | 898.2 | 2279 |
| 847 | 2.8 0.31 % |
03-04-2025 09:15:00 Thursday |
900 902.8 |
915.3 | 900 | 4810 |
| 848 | -0.65 -0.07 % |
02-04-2025 15:15:00 Wednesday |
908.65 908 |
910.9 | 908 | 985 |
| 849 | 3.2 0.35 % |
02-04-2025 14:15:00 Wednesday |
906.5 909.7 |
912.3 | 905.85 | 2950 |
| 850 | 4.6 0.51 % |
02-04-2025 13:15:00 Wednesday |
900.4 905 |
906.15 | 899.4 | 2137 |
| 851 | -1.95 -0.22 % |
02-04-2025 12:15:00 Wednesday |
902.15 900.2 |
903 | 897.5 | 1329 |
| 852 | -4.35 -0.48 % |
02-04-2025 11:15:00 Wednesday |
906.95 902.6 |
909.75 | 901.05 | 455 |
| 853 | 1.8 0.2 % |
02-04-2025 10:15:00 Wednesday |
906 907.8 |
907.8 | 904.8 | 1061 |
| 854 | 4.5 0.5 % |
02-04-2025 09:15:00 Wednesday |
901.5 906 |
906.8 | 896.75 | 1460 |
| 855 | 0.95 0.11 % |
01-04-2025 15:15:00 Tuesday |
900.65 901.6 |
902.5 | 900.25 | 1616 |
| 856 | -1.45 -0.16 % |
01-04-2025 14:15:00 Tuesday |
901.8 900.35 |
902.9 | 899.3 | 1592 |
| 857 | 6 0.67 % |
01-04-2025 13:15:00 Tuesday |
897.05 903.05 |
904.55 | 895.95 | 1483 |
| 858 | -1 -0.11 % |
01-04-2025 12:15:00 Tuesday |
899.5 898.5 |
903.55 | 896.1 | 746 |
| 859 | -2.75 -0.31 % |
01-04-2025 11:15:00 Tuesday |
900.4 897.65 |
902 | 893.55 | 4205 |
| 860 | -4.5 -0.5 % |
01-04-2025 10:15:00 Tuesday |
904.9 900.4 |
906.4 | 897.45 | 2718 |
| 861 | -19.8 -2.14 % |
01-04-2025 09:15:00 Tuesday |
924.8 905 |
924.8 | 900 | 5284 |
| 862 | -1.05 -0.11 % |
28-03-2025 15:15:00 Friday |
913.75 912.7 |
915 | 908.2 | 1238 |
| 863 | 5.3 0.58 % |
28-03-2025 14:15:00 Friday |
908.45 913.75 |
919.15 | 908.45 | 2437 |
| 864 | -1.45 -0.16 % |
28-03-2025 13:15:00 Friday |
910.25 908.8 |
915 | 905.7 | 2673 |
| 865 | -6.6 -0.72 % |
28-03-2025 12:15:00 Friday |
917.45 910.85 |
918.4 | 909.95 | 3131 |
| 866 | 3.6 0.39 % |
28-03-2025 11:15:00 Friday |
914.55 918.15 |
918.95 | 914.15 | 359 |
| 867 | 3.05 0.33 % |
28-03-2025 10:15:00 Friday |
913 916.05 |
919.45 | 912.25 | 836 |
| 868 | -7 -0.76 % |
28-03-2025 09:15:00 Friday |
920.5 913.5 |
922.5 | 913.3 | 8041 |
| 869 | -4.05 -0.44 % |
27-03-2025 15:15:00 Thursday |
916.85 912.8 |
918.9 | 912.8 | 1088 |
| 870 | 14.3 1.58 % |
27-03-2025 14:15:00 Thursday |
903.2 917.5 |
917.5 | 901.4 | 5433 |
| 871 | 1 0.11 % |
27-03-2025 13:15:00 Thursday |
901.8 902.8 |
904.5 | 901.1 | 1390 |
| 872 | 2.15 0.24 % |
27-03-2025 12:15:00 Thursday |
899.95 902.1 |
904.5 | 898.05 | 1428 |
| 873 | -1.95 -0.22 % |
27-03-2025 11:15:00 Thursday |
902.1 900.15 |
902.1 | 899.1 | 1309 |
| 874 | 0.1 0.01 % |
27-03-2025 10:15:00 Thursday |
902 902.1 |
902.1 | 896.8 | 5011 |
| 875 | 1.8 0.2 % |
27-03-2025 09:15:00 Thursday |
900 901.8 |
906.3 | 893.85 | 4948 |
| 876 | -5.65 -0.63 % |
26-03-2025 15:15:00 Wednesday |
901.1 895.45 |
901.1 | 895.45 | 1216 |
| 877 | -0.55 -0.06 % |
26-03-2025 14:15:00 Wednesday |
901.8 901.25 |
903.85 | 900 | 1208 |
| 878 | -7.9 -0.87 % |
26-03-2025 13:15:00 Wednesday |
910 902.1 |
911.85 | 900.95 | 4904 |
| 879 | 0.05 0.01 % |
26-03-2025 12:15:00 Wednesday |
909.95 910 |
911.8 | 908 | 1462 |
| 880 | 3.1 0.34 % |
26-03-2025 11:15:00 Wednesday |
906.7 909.8 |
910.9 | 906.15 | 4017 |
| 881 | -5.35 -0.59 % |
26-03-2025 10:15:00 Wednesday |
911.5 906.15 |
911.5 | 905.75 | 3576 |
| 882 | 1.25 0.14 % |
26-03-2025 09:15:00 Wednesday |
910 911.25 |
915.9 | 906.15 | 5437 |
| 883 | -2.2 -0.24 % |
25-03-2025 15:15:00 Tuesday |
908 905.8 |
909.9 | 904.75 | 2895 |
| 884 | -5.85 -0.64 % |
25-03-2025 14:15:00 Tuesday |
915.3 909.45 |
916.35 | 909.45 | 3123 |
| 885 | 5.15 0.57 % |
25-03-2025 13:15:00 Tuesday |
910.05 915.2 |
916.65 | 908 | 4106 |
| 886 | 1.65 0.18 % |
25-03-2025 12:15:00 Tuesday |
910 911.65 |
911.65 | 908.75 | 1822 |
| 887 | -5 -0.55 % |
25-03-2025 11:15:00 Tuesday |
915 910 |
915 | 909 | 4705 |
| 888 | -3.35 -0.37 % |
25-03-2025 10:15:00 Tuesday |
917.05 913.7 |
919.5 | 910.1 | 9538 |
| 889 | -5.65 -0.61 % |
25-03-2025 09:15:00 Tuesday |
922.7 917.05 |
925.55 | 906.5 | 29804 |
| 890 | 1.6 0.17 % |
24-03-2025 15:15:00 Monday |
922.2 923.8 |
924.05 | 919.05 | 3943 |
| 891 | -1.85 -0.2 % |
24-03-2025 14:15:00 Monday |
925.15 923.3 |
927.95 | 921.35 | 4111 |
| 892 | -0.65 -0.07 % |
24-03-2025 13:15:00 Monday |
925.65 925 |
928.65 | 924.2 | 2375 |
| 893 | 1.4 0.15 % |
24-03-2025 12:15:00 Monday |
923.6 925 |
926.6 | 923.6 | 2333 |
| 894 | 3.15 0.34 % |
24-03-2025 11:15:00 Monday |
921.3 924.45 |
924.85 | 921 | 1132 |
| 895 | -0.5 -0.05 % |
24-03-2025 10:15:00 Monday |
923.1 922.6 |
927 | 922.6 | 4087 |
| 896 | 2.95 0.32 % |
24-03-2025 09:15:00 Monday |
920 922.95 |
929.45 | 916.6 | 6004 |
| 897 | 3.9 0.43 % |
21-03-2025 15:15:00 Friday |
914.1 918 |
918.05 | 912 | 2744 |
| 898 | -5.1 -0.55 % |
21-03-2025 14:15:00 Friday |
919.35 914.25 |
924.4 | 913.35 | 6191 |
| 899 | 1.15 0.13 % |
21-03-2025 13:15:00 Friday |
918.1 919.25 |
920.65 | 915 | 2121 |
| 900 | 1.05 0.11 % |
21-03-2025 12:15:00 Friday |
917.8 918.85 |
920.6 | 916.5 | 1130 |
| 901 | -2.2 -0.24 % |
21-03-2025 11:15:00 Friday |
920 917.8 |
921.75 | 916.65 | 2465 |
| 902 | 1.45 0.16 % |
21-03-2025 10:15:00 Friday |
918.85 920.3 |
925 | 918.85 | 2114 |
| 903 | -9.6 -1.03 % |
21-03-2025 09:15:00 Friday |
928.6 919 |
928.6 | 917.5 | 7629 |
| 904 | -4.4 -0.47 % |
20-03-2025 15:15:00 Thursday |
927.6 923.2 |
927.6 | 922.5 | 3594 |
| 905 | 2.65 0.29 % |
20-03-2025 14:15:00 Thursday |
925 927.65 |
928 | 925 | 4497 |
| 906 | -0.35 -0.04 % |
20-03-2025 13:15:00 Thursday |
927.3 926.95 |
929 | 925.75 | 1683 |
| 907 | 5 0.54 % |
20-03-2025 12:15:00 Thursday |
923.75 928.75 |
928.9 | 922.35 | 4427 |
| 908 | 3.8 0.41 % |
20-03-2025 11:15:00 Thursday |
920.2 924 |
924 | 918.15 | 2979 |
| 909 | 2.9 0.32 % |
20-03-2025 10:15:00 Thursday |
917.7 920.6 |
921.2 | 917.35 | 2143 |
| 910 | -10.6 -1.14 % |
20-03-2025 09:15:00 Thursday |
930 919.4 |
930 | 915.15 | 10325 |
| 911 | -0.6 -0.06 % |
19-03-2025 15:15:00 Wednesday |
923.6 923 |
925.05 | 922.7 | 1513 |
| 912 | -1.7 -0.18 % |
19-03-2025 14:15:00 Wednesday |
925.6 923.9 |
928.95 | 923.9 | 4426 |
| 913 | 1.15 0.12 % |
19-03-2025 13:15:00 Wednesday |
925.2 926.35 |
927.7 | 920 | 4241 |
| 914 | 0.8 0.09 % |
19-03-2025 12:15:00 Wednesday |
924.35 925.15 |
926.75 | 921.65 | 2547 |
| 915 | -4.05 -0.44 % |
19-03-2025 11:15:00 Wednesday |
928.55 924.5 |
929.05 | 923.1 | 4941 |
| 916 | -1.9 -0.2 % |
19-03-2025 10:15:00 Wednesday |
931 929.1 |
935 | 928.4 | 4048 |
| 917 | -1.2 -0.13 % |
19-03-2025 09:15:00 Wednesday |
930 928.8 |
943.3 | 926.15 | 21542 |
| 918 | -2.15 -0.23 % |
18-03-2025 15:15:00 Tuesday |
924.45 922.3 |
924.45 | 922 | 1575 |
| 919 | 0.7 0.08 % |
18-03-2025 14:15:00 Tuesday |
923.7 924.4 |
925.7 | 922.9 | 2502 |
| 920 | 0.8 0.09 % |
18-03-2025 13:15:00 Tuesday |
924.15 924.95 |
925.7 | 923.55 | 945 |
| 921 | 1.25 0.14 % |
18-03-2025 12:15:00 Tuesday |
922.8 924.05 |
925 | 920.3 | 2416 |
| 922 | 1.1 0.12 % |
18-03-2025 11:15:00 Tuesday |
920.9 922 |
924.8 | 920 | 3183 |
| 923 | 10.95 1.2 % |
18-03-2025 10:15:00 Tuesday |
910.8 921.75 |
924.25 | 910.8 | 2973 |
| 924 | 7.6 0.84 % |
18-03-2025 09:15:00 Tuesday |
903.2 910.8 |
911.5 | 899 | 4256 |
| 925 | 1.95 0.22 % |
17-03-2025 15:15:00 Monday |
897 898.95 |
898.95 | 896 | 1170 |
| 926 | -1.75 -0.19 % |
17-03-2025 14:15:00 Monday |
899.3 897.55 |
899.3 | 895.65 | 242 |
| 927 | 5.45 0.61 % |
17-03-2025 13:15:00 Monday |
894 899.45 |
902.45 | 893.4 | 540 |
| 928 | -2.3 -0.26 % |
17-03-2025 12:15:00 Monday |
895.85 893.55 |
897.4 | 891.6 | 2107 |
| 929 | -6.45 -0.71 % |
17-03-2025 11:15:00 Monday |
902.4 895.95 |
902.4 | 893.4 | 720 |
| 930 | 1.45 0.16 % |
17-03-2025 10:15:00 Monday |
900 901.45 |
902.4 | 898 | 1278 |
| 931 | -2.45 -0.27 % |
17-03-2025 09:15:00 Monday |
904.4 901.95 |
905.2 | 889.85 | 4409 |
| 932 | -3.3 -0.37 % |
13-03-2025 15:15:00 Thursday |
890.65 887.35 |
891.35 | 887.35 | 1893 |
| 933 | -1.7 -0.19 % |
13-03-2025 14:15:00 Thursday |
891.65 889.95 |
891.65 | 889.25 | 1621 |
| 934 | -1 -0.11 % |
13-03-2025 13:15:00 Thursday |
894 893 |
894.3 | 892.35 | 316 |
| 935 | -5 -0.56 % |
13-03-2025 12:15:00 Thursday |
899 894 |
900.1 | 894 | 2124 |
| 936 | -5.35 -0.59 % |
13-03-2025 11:15:00 Thursday |
902.9 897.55 |
903.55 | 894 | 1579 |
| 937 | -3.25 -0.36 % |
13-03-2025 10:15:00 Thursday |
904.35 901.1 |
906.75 | 900.95 | 2283 |
| 938 | -6.55 -0.72 % |
13-03-2025 09:15:00 Thursday |
908.65 902.1 |
909 | 900.7 | 4146 |
| 939 | -0.8 -0.09 % |
12-03-2025 15:15:00 Wednesday |
902.45 901.65 |
904.45 | 901.45 | 1393 |
| 940 | 1 0.11 % |
12-03-2025 14:15:00 Wednesday |
901.45 902.45 |
903.9 | 897.25 | 1452 |
| 941 | 8.25 0.93 % |
12-03-2025 13:15:00 Wednesday |
891.75 900 |
900 | 891.75 | 1212 |
| 942 | 4.25 0.48 % |
12-03-2025 12:15:00 Wednesday |
887.25 891.5 |
891.5 | 885.8 | 1014 |
| 943 | -3.3 -0.37 % |
12-03-2025 11:15:00 Wednesday |
891.05 887.75 |
891.05 | 881.1 | 18709 |
| 944 | -7.8 -0.87 % |
12-03-2025 10:15:00 Wednesday |
899.95 892.15 |
901.85 | 892 | 1523 |
| 945 | -4.9 -0.54 % |
12-03-2025 09:15:00 Wednesday |
904.9 900 |
914.95 | 900 | 3954 |
| 946 | 5.55 0.61 % |
11-03-2025 15:15:00 Tuesday |
903.6 909.15 |
909.5 | 902.3 | 3666 |
| 947 | -1.65 -0.18 % |
11-03-2025 14:15:00 Tuesday |
905.25 903.6 |
906.45 | 902.85 | 4859 |
| 948 | 4.95 0.55 % |
11-03-2025 13:15:00 Tuesday |
900.25 905.2 |
906.05 | 899.55 | 3242 |
| 949 | -2.1 -0.23 % |
11-03-2025 12:15:00 Tuesday |
902.35 900.25 |
903 | 899.6 | 1323 |
| 950 | -0.45 -0.05 % |
11-03-2025 11:15:00 Tuesday |
903.25 902.8 |
905.85 | 902.55 | 1306 |
| 951 | 5.1 0.57 % |
11-03-2025 10:15:00 Tuesday |
898.2 903.3 |
906.4 | 895.7 | 5270 |
| 952 | 34 3.94 % |
11-03-2025 09:15:00 Tuesday |
864 898 |
904.95 | 864 | 7532 |
| 953 | -3.9 -0.43 % |
10-03-2025 15:15:00 Monday |
905.8 901.9 |
909.8 | 901.9 | 4072 |
| 954 | -2.4 -0.26 % |
10-03-2025 14:15:00 Monday |
908.2 905.8 |
908.55 | 903.1 | 13705 |
| 955 | -4.85 -0.53 % |
10-03-2025 13:15:00 Monday |
913.05 908.2 |
913.25 | 906.5 | 31180 |
| 956 | -9 -0.98 % |
10-03-2025 12:15:00 Monday |
920.95 911.95 |
922.35 | 911.95 | 9567 |
| 957 | -6.2 -0.67 % |
10-03-2025 11:15:00 Monday |
926.9 920.7 |
930.15 | 919.45 | 5476 |
| 958 | -0.7 -0.08 % |
10-03-2025 10:15:00 Monday |
926.9 926.2 |
934.15 | 925.05 | 10726 |
| 959 | 11.7 1.28 % |
10-03-2025 09:15:00 Monday |
914.8 926.5 |
926.5 | 909.95 | 16440 |
| 960 | -1.6 -0.18 % |
07-03-2025 15:15:00 Friday |
909.2 907.6 |
909.55 | 905.3 | 1686 |
| 961 | -5.15 -0.56 % |
07-03-2025 14:15:00 Friday |
914.2 909.05 |
915.05 | 908.25 | 4439 |
| 962 | -4.65 -0.51 % |
07-03-2025 13:15:00 Friday |
918.8 914.15 |
921.75 | 914.15 | 1449 |
| 963 | 4.25 0.47 % |
07-03-2025 12:15:00 Friday |
913.65 917.9 |
919.35 | 911.25 | 3072 |
| 964 | -5.7 -0.62 % |
07-03-2025 11:15:00 Friday |
919.5 913.8 |
920.85 | 913.75 | 1098 |
| 965 | -1.9 -0.21 % |
07-03-2025 10:15:00 Friday |
921.4 919.5 |
921.95 | 914.4 | 5330 |
| 966 | 7.6 0.83 % |
07-03-2025 09:15:00 Friday |
914.25 921.85 |
925 | 909.35 | 12257 |
| 967 | -3.6 -0.39 % |
06-03-2025 15:15:00 Thursday |
916.35 912.75 |
916.35 | 909.45 | 4248 |
| 968 | 0 0 % |
06-03-2025 14:15:00 Thursday |
916.15 916.15 |
919.7 | 914.1 | 12149 |
| 969 | 3.75 0.41 % |
06-03-2025 13:15:00 Thursday |
912.7 916.45 |
917.65 | 912.7 | 10566 |
| 970 | 3.1 0.34 % |
06-03-2025 12:15:00 Thursday |
909.5 912.6 |
914.8 | 908.65 | 18593 |
| 971 | 3.4 0.38 % |
06-03-2025 11:15:00 Thursday |
905.5 908.9 |
909.9 | 898.45 | 366803 |
| 972 | 2.15 0.24 % |
06-03-2025 10:15:00 Thursday |
903.7 905.85 |
907.85 | 902.45 | 137466 |
| 973 | 2.5 0.28 % |
06-03-2025 09:15:00 Thursday |
902.25 904.75 |
909.65 | 893.55 | 37130 |
| 974 | 1.35 0.15 % |
05-03-2025 15:15:00 Wednesday |
891.4 892.75 |
896.05 | 891.4 | 3771 |
| 975 | 5.8 0.65 % |
05-03-2025 14:15:00 Wednesday |
885.8 891.6 |
892.05 | 884.2 | 5614 |
| 976 | 3.2 0.36 % |
05-03-2025 13:15:00 Wednesday |
881.45 884.65 |
885 | 880.9 | 2589 |
| 977 | -3.3 -0.37 % |
05-03-2025 12:15:00 Wednesday |
881.9 878.6 |
883.05 | 878 | 1983 |
| 978 | -0.05 -0.01 % |
05-03-2025 11:15:00 Wednesday |
882.15 882.1 |
885.3 | 880 | 4992 |
| 979 | 4.8 0.55 % |
05-03-2025 10:15:00 Wednesday |
877.35 882.15 |
887.9 | 877.35 | 12622 |
| 980 | 18.7 2.17 % |
05-03-2025 09:15:00 Wednesday |
859.95 878.65 |
878.9 | 859.95 | 8470 |
| 981 | 0.15 0.02 % |
04-03-2025 15:15:00 Tuesday |
868.55 868.7 |
868.75 | 866.05 | 1882 |
| 982 | 0.8 0.09 % |
04-03-2025 14:15:00 Tuesday |
866.4 867.2 |
871.6 | 864.75 | 5306 |
| 983 | 2.35 0.27 % |
04-03-2025 13:15:00 Tuesday |
864.05 866.4 |
868 | 860.5 | 2020 |
| 984 | 1.7 0.2 % |
04-03-2025 12:15:00 Tuesday |
862.25 863.95 |
867.25 | 862.2 | 1637 |
| 985 | -0.5 -0.06 % |
04-03-2025 11:15:00 Tuesday |
863.8 863.3 |
865.35 | 860.7 | 3267 |
| 986 | 2.1 0.24 % |
04-03-2025 10:15:00 Tuesday |
862 864.1 |
868.55 | 862 | 6885 |
| 987 | 10.05 1.18 % |
04-03-2025 09:15:00 Tuesday |
852.05 862.1 |
864.15 | 843.15 | 9998 |
| 988 | -1.85 -0.22 % |
03-03-2025 15:15:00 Monday |
855.5 853.65 |
855.75 | 851.95 | 2249 |
| 989 | -2.5 -0.29 % |
03-03-2025 14:15:00 Monday |
858.55 856.05 |
859.65 | 854.8 | 2292 |
| 990 | -5.55 -0.64 % |
03-03-2025 13:15:00 Monday |
865 859.45 |
866.2 | 855.15 | 974 |
| 991 | 12.5 1.47 % |
03-03-2025 12:15:00 Monday |
850.5 863 |
867.4 | 850.5 | 7910 |
| 992 | 1 0.12 % |
03-03-2025 11:15:00 Monday |
849.5 850.5 |
852 | 846.75 | 4416 |
| 993 | -1.6 -0.19 % |
03-03-2025 10:15:00 Monday |
852.9 851.3 |
858.25 | 849 | 2263 |
| 994 | -3.25 -0.38 % |
03-03-2025 09:15:00 Monday |
855.8 852.55 |
876.05 | 851 | 4974 |
| 995 | -2.7 -0.32 % |
28-02-2025 15:15:00 Friday |
856.65 853.95 |
858.4 | 851.7 | 2664 |
| 996 | 10.65 1.26 % |
28-02-2025 14:15:00 Friday |
846 856.65 |
861.25 | 844.7 | 5441 |
| 997 | -4.4 -0.52 % |
28-02-2025 13:15:00 Friday |
849.7 845.3 |
851.85 | 844 | 7616 |
| 998 | -2.8 -0.33 % |
28-02-2025 12:15:00 Friday |
850.85 848.05 |
854.4 | 844.9 | 8408 |
| 999 | -5.35 -0.62 % |
28-02-2025 11:15:00 Friday |
856.65 851.3 |
862.45 | 850.05 | 2956 |
| 1000 | -0.8 -0.09 % |
28-02-2025 10:15:00 Friday |
859.15 858.35 |
864 | 854.05 | 7512 |
| 1001 | 7.45 0.88 % |
28-02-2025 09:15:00 Friday |
850.65 858.1 |
865.7 | 842.75 | 42170 |
| 1002 | -0.6 -0.07 % |
27-02-2025 15:15:00 Thursday |
864.6 864 |
865.55 | 861.35 | 1514 |
| 1003 | 12.45 1.46 % |
27-02-2025 14:15:00 Thursday |
850.95 863.4 |
865.65 | 850.95 | 3320 |
| 1004 | -0.3 -0.04 % |
27-02-2025 13:15:00 Thursday |
851.4 851.1 |
853.35 | 851.1 | 577 |
| 1005 | 1.65 0.19 % |
27-02-2025 12:15:00 Thursday |
849.95 851.6 |
855.2 | 848.8 | 894 |
| 1006 | -5.05 -0.59 % |
27-02-2025 11:15:00 Thursday |
853.5 848.45 |
853.5 | 847.8 | 1334 |
| 1007 | -8.7 -1.01 % |
27-02-2025 10:15:00 Thursday |
863.3 854.6 |
863.3 | 854.6 | 3072 |
| 1008 | 6.65 0.78 % |
27-02-2025 09:15:00 Thursday |
856.35 863 |
872.2 | 853.95 | 7712 |
| 1009 | -3.9 -0.45 % |
25-02-2025 15:15:00 Tuesday |
857.85 853.95 |
857.95 | 853.65 | 1398 |
| 1010 | -0.45 -0.05 % |
25-02-2025 14:15:00 Tuesday |
858.25 857.8 |
859.3 | 855.45 | 1712 |
| 1011 | -0.45 -0.05 % |
25-02-2025 13:15:00 Tuesday |
859.2 858.75 |
859.6 | 857.3 | 669 |
| 1012 | 1.3 0.15 % |
25-02-2025 12:15:00 Tuesday |
860.75 862.05 |
864.2 | 857.6 | 460 |
| 1013 | -8.75 -1.01 % |
25-02-2025 11:15:00 Tuesday |
869.95 861.2 |
869.95 | 860.5 | 2709 |
| 1014 | 1.65 0.19 % |
25-02-2025 10:15:00 Tuesday |
868.15 869.8 |
871 | 862.25 | 3793 |
| 1015 | 7.15 0.83 % |
25-02-2025 09:15:00 Tuesday |
861 868.15 |
872 | 856.75 | 5639 |
| 1016 | -3.25 -0.38 % |
24-02-2025 15:15:00 Monday |
863.2 859.95 |
863.3 | 859.6 | 2067 |
| 1017 | 4.15 0.48 % |
24-02-2025 14:15:00 Monday |
858.7 862.85 |
864.4 | 858.35 | 2891 |
| 1018 | -6.6 -0.76 % |
24-02-2025 13:15:00 Monday |
866.1 859.5 |
866.1 | 855.25 | 4082 |
| 1019 | -1.3 -0.15 % |
24-02-2025 12:15:00 Monday |
870.25 868.95 |
872.35 | 864.9 | 1757 |
| 1020 | -7.45 -0.85 % |
24-02-2025 11:15:00 Monday |
877.45 870 |
877.45 | 867.65 | 1084 |
| 1021 | 1 0.11 % |
24-02-2025 10:15:00 Monday |
876 877 |
878.25 | 873 | 2077 |
| 1022 | 2.8 0.32 % |
24-02-2025 09:15:00 Monday |
873.25 876.05 |
888 | 868.75 | 6966 |
| 1023 | -4.55 -0.52 % |
21-02-2025 15:15:00 Friday |
882.55 878 |
882.55 | 878 | 4381 |
| 1024 | 5.2 0.59 % |
21-02-2025 14:15:00 Friday |
876 881.2 |
882.75 | 872.55 | 6256 |
| 1025 | -5.15 -0.58 % |
21-02-2025 13:15:00 Friday |
880.95 875.8 |
881.7 | 873 | 984396 |
| 1026 | 12.95 1.49 % |
21-02-2025 12:15:00 Friday |
867.85 880.8 |
886.3 | 867.85 | 18222 |
| 1027 | -0.15 -0.02 % |
21-02-2025 11:15:00 Friday |
866.1 865.95 |
872.6 | 865 | 1842 |
| 1028 | 1.8 0.21 % |
21-02-2025 10:15:00 Friday |
864.4 866.2 |
870.95 | 864 | 4867 |
| 1029 | -5.15 -0.59 % |
21-02-2025 09:15:00 Friday |
870 864.85 |
879 | 864.85 | 4793 |
| 1030 | -0.2 -0.02 % |
20-02-2025 15:15:00 Thursday |
878.9 878.7 |
882.3 | 877.95 | 2363 |
| 1031 | -0.25 -0.03 % |
20-02-2025 14:15:00 Thursday |
878.2 877.95 |
879.45 | 875.5 | 3616 |
| 1032 | 7.15 0.82 % |
20-02-2025 13:15:00 Thursday |
870.1 877.25 |
877.9 | 870.1 | 2721 |
| 1033 | -0.2 -0.02 % |
20-02-2025 12:15:00 Thursday |
871.2 871 |
873.9 | 870.5 | 2512 |
| 1034 | -3 -0.34 % |
20-02-2025 11:15:00 Thursday |
875 872 |
875 | 871.25 | 310 |
| 1035 | 7.15 0.82 % |
20-02-2025 10:15:00 Thursday |
866.85 874 |
874.6 | 866.65 | 2966 |
| 1036 | 12.45 1.46 % |
20-02-2025 09:15:00 Thursday |
854.95 867.4 |
870 | 854.95 | 3266 |
| 1037 | -0.45 -0.05 % |
19-02-2025 15:15:00 Wednesday |
860.45 860 |
860.7 | 857.9 | 1271 |
| 1038 | 3.55 0.41 % |
19-02-2025 14:15:00 Wednesday |
858.05 861.6 |
861.6 | 854.95 | 2344 |
| 1039 | 0.15 0.02 % |
19-02-2025 13:15:00 Wednesday |
858.05 858.2 |
860.1 | 856.9 | 4894 |
| 1040 | 1.3 0.15 % |
19-02-2025 12:15:00 Wednesday |
856 857.3 |
858.5 | 855.3 | 2691 |
| 1041 | 3.35 0.39 % |
19-02-2025 11:15:00 Wednesday |
852.6 855.95 |
857 | 851.45 | 1889 |
| 1042 | -0.9 -0.11 % |
19-02-2025 10:15:00 Wednesday |
852 851.1 |
857.25 | 850.55 | 5349 |
| 1043 | 6.4 0.76 % |
19-02-2025 09:15:00 Wednesday |
844.8 851.2 |
856.95 | 840.8 | 3848 |
| 1044 | -1.75 -0.21 % |
18-02-2025 15:15:00 Tuesday |
847.75 846 |
847.95 | 845.7 | 1776 |
| 1045 | -0.15 -0.02 % |
18-02-2025 14:15:00 Tuesday |
847.2 847.05 |
849 | 844.95 | 4768 |
| 1046 | 8.3 0.99 % |
18-02-2025 13:15:00 Tuesday |
839.1 847.4 |
848 | 837.65 | 3721 |
| 1047 | 0.8 0.1 % |
18-02-2025 12:15:00 Tuesday |
838.55 839.35 |
840.5 | 836.5 | 1054 |
| 1048 | 1.1 0.13 % |
18-02-2025 11:15:00 Tuesday |
838.8 839.9 |
843 | 836.75 | 1768 |
| 1049 | 3 0.36 % |
18-02-2025 10:15:00 Tuesday |
837.3 840.3 |
843.95 | 832.85 | 5163 |
| 1050 | 0.15 0.02 % |
18-02-2025 09:15:00 Tuesday |
838 838.15 |
840.5 | 825.85 | 11659 |
| 1051 | -1 -0.12 % |
17-02-2025 15:15:00 Monday |
840 839 |
841 | 838.25 | 2234 |
| 1052 | 5.9 0.71 % |
17-02-2025 14:15:00 Monday |
833.8 839.7 |
839.7 | 832.4 | 3384 |
| 1053 | 0.4 0.05 % |
17-02-2025 13:15:00 Monday |
832.6 833 |
836.7 | 829.4 | 2865 |
| 1054 | -2.3 -0.28 % |
17-02-2025 12:15:00 Monday |
834.8 832.5 |
835.5 | 832.15 | 4044 |
| 1055 | 3.85 0.46 % |
17-02-2025 11:15:00 Monday |
831.05 834.9 |
835.25 | 831.05 | 1191 |
| 1056 | 9.3 1.13 % |
17-02-2025 10:15:00 Monday |
824.2 833.5 |
839.9 | 823.6 | 5024 |
| 1057 | -0.45 -0.05 % |
17-02-2025 09:15:00 Monday |
825 824.55 |
836.15 | 815 | 7394 |
| 1058 | 0.75 0.09 % |
14-02-2025 15:15:00 Friday |
831.4 832.15 |
835 | 831.4 | 6700 |
| 1059 | 15.6 1.91 % |
14-02-2025 14:15:00 Friday |
816.8 832.4 |
835.7 | 816.8 | 13110 |
| 1060 | -3.5 -0.43 % |
14-02-2025 13:15:00 Friday |
819.25 815.75 |
822 | 815 | 2711 |
| 1061 | -5.35 -0.65 % |
14-02-2025 12:15:00 Friday |
824.05 818.7 |
824.6 | 815.6 | 5882 |
| 1062 | -1.35 -0.16 % |
14-02-2025 11:15:00 Friday |
825 823.65 |
829.6 | 820 | 7343 |
| 1063 | -12.6 -1.5 % |
14-02-2025 10:15:00 Friday |
839.25 826.65 |
841.4 | 821 | 4628 |
| 1064 | -6.6 -0.78 % |
14-02-2025 09:15:00 Friday |
845 838.4 |
857.35 | 836.45 | 19779 |
| 1065 | -0.2 -0.02 % |
13-02-2025 15:15:00 Thursday |
840.2 840 |
842.9 | 839.45 | 3462 |
| 1066 | -2.8 -0.33 % |
13-02-2025 14:15:00 Thursday |
843.1 840.3 |
843.55 | 837 | 9673 |
| 1067 | -6.65 -0.78 % |
13-02-2025 13:15:00 Thursday |
848.65 842 |
851.2 | 841 | 6256 |
| 1068 | 0.9 0.11 % |
13-02-2025 12:15:00 Thursday |
849.15 850.05 |
852 | 848.1 | 2466 |
| 1069 | -1.35 -0.16 % |
13-02-2025 11:15:00 Thursday |
850.9 849.55 |
853.35 | 847.65 | 15004 |
| 1070 | 2.7 0.32 % |
13-02-2025 10:15:00 Thursday |
848.3 851 |
852 | 844.65 | 15328 |
| 1071 | 35.3 4.34 % |
13-02-2025 09:15:00 Thursday |
812.85 848.15 |
851.4 | 812.85 | 35644 |
| 1072 | 0.4 0.05 % |
12-02-2025 15:15:00 Wednesday |
830.5 830.9 |
830.9 | 828.85 | 783 |
| 1073 | 0.6 0.07 % |
12-02-2025 14:15:00 Wednesday |
829.35 829.95 |
831.25 | 822.35 | 7809 |
| 1074 | 4.95 0.6 % |
12-02-2025 13:15:00 Wednesday |
824.7 829.65 |
830.1 | 820.7 | 9537 |
| 1075 | 2.85 0.35 % |
12-02-2025 12:15:00 Wednesday |
821.95 824.8 |
827.05 | 820.75 | 9764 |
| 1076 | 9.35 1.15 % |
12-02-2025 11:15:00 Wednesday |
812.2 821.55 |
822.1 | 807 | 4068 |
| 1077 | 11.15 1.39 % |
12-02-2025 10:15:00 Wednesday |
803.45 814.6 |
820 | 802 | 4838 |
| 1078 | -14.05 -1.72 % |
12-02-2025 09:15:00 Wednesday |
817.85 803.8 |
834.1 | 803.35 | 12367 |
| 1079 | -3.65 -0.44 % |
11-02-2025 15:15:00 Tuesday |
834.4 830.75 |
835.2 | 830 | 1662 |
| 1080 | -1.45 -0.17 % |
11-02-2025 14:15:00 Tuesday |
835.45 834 |
836.95 | 831.7 | 1853 |
| 1081 | 3.15 0.38 % |
11-02-2025 13:15:00 Tuesday |
831.25 834.4 |
835.45 | 829.1 | 1821 |
| 1082 | -7.55 -0.9 % |
11-02-2025 12:15:00 Tuesday |
839.5 831.95 |
840.6 | 831.65 | 4995 |
| 1083 | -0.9 -0.11 % |
11-02-2025 11:15:00 Tuesday |
840.9 840 |
843.35 | 838.8 | 1023 |
| 1084 | 1.1 0.13 % |
11-02-2025 10:15:00 Tuesday |
840 841.1 |
842 | 836.85 | 5430 |
| 1085 | 10.45 1.26 % |
11-02-2025 09:15:00 Tuesday |
829.55 840 |
851.75 | 829.55 | 7849 |
| 1086 | -1.85 -0.22 % |
10-02-2025 15:15:00 Monday |
840.9 839.05 |
841.85 | 838.35 | 3559 |
| 1087 | 4.2 0.5 % |
10-02-2025 14:15:00 Monday |
836.8 841 |
843 | 834.65 | 5671 |
| 1088 | -2.2 -0.26 % |
10-02-2025 13:15:00 Monday |
838.6 836.4 |
839.7 | 834.7 | 5371 |
| 1089 | 2.95 0.35 % |
10-02-2025 12:15:00 Monday |
835 837.95 |
839.75 | 835 | 7885 |
| 1090 | 1.6 0.19 % |
10-02-2025 11:15:00 Monday |
833.4 835 |
837 | 830.75 | 9251 |
| 1091 | 8.45 1.03 % |
10-02-2025 10:15:00 Monday |
823.45 831.9 |
832 | 823.2 | 7933 |
| 1092 | -21.2 -2.51 % |
10-02-2025 09:15:00 Monday |
844.95 823.75 |
844.95 | 818.25 | 21811 |
| 1093 | -2.4 -0.28 % |
07-02-2025 15:15:00 Friday |
845.15 842.75 |
847.7 | 840.65 | 9761 |
| 1094 | 4.05 0.48 % |
07-02-2025 14:15:00 Friday |
841.95 846 |
847.45 | 840.95 | 11143 |
| 1095 | -6.85 -0.81 % |
07-02-2025 13:15:00 Friday |
848 841.15 |
848.5 | 841 | 9721 |
| 1096 | 7.05 0.84 % |
07-02-2025 12:15:00 Friday |
840.55 847.6 |
848.6 | 837.7 | 29863 |
| 1097 | -0.45 -0.05 % |
07-02-2025 11:15:00 Friday |
840.35 839.9 |
844.1 | 837.1 | 27126 |
| 1098 | 14.35 1.74 % |
07-02-2025 10:15:00 Friday |
826.3 840.65 |
843.5 | 821.05 | 40117 |
| 1099 | 16.75 2.07 % |
07-02-2025 09:15:00 Friday |
809.55 826.3 |
828 | 809.55 | 20519 |
| 1100 | 0.85 0.11 % |
06-02-2025 15:15:00 Thursday |
808.15 809 |
810.55 | 808.15 | 2295 |
| 1101 | 0.35 0.04 % |
06-02-2025 14:15:00 Thursday |
807.95 808.3 |
811.2 | 807.6 | 468 |
| 1102 | -3 -0.37 % |
06-02-2025 13:15:00 Thursday |
810.5 807.5 |
812.45 | 806.4 | 1454 |
| 1103 | -2.2 -0.27 % |
06-02-2025 12:15:00 Thursday |
812.95 810.75 |
814.05 | 808.3 | 1815 |
| 1104 | -0.7 -0.09 % |
06-02-2025 11:15:00 Thursday |
813.25 812.55 |
813.65 | 810.85 | 832 |
| 1105 | -0.35 -0.04 % |
06-02-2025 10:15:00 Thursday |
814.75 814.4 |
816.65 | 810.2 | 4302 |
| 1106 | -8.2 -0.99 % |
06-02-2025 09:15:00 Thursday |
824.25 816.05 |
826.25 | 815.25 | 9307 |
| 1107 | -3.2 -0.39 % |
05-02-2025 15:15:00 Wednesday |
818.25 815.05 |
820.15 | 815 | 17587 |
| 1108 | -1.8 -0.22 % |
05-02-2025 14:15:00 Wednesday |
819.95 818.15 |
820.8 | 816.75 | 5393 |
| 1109 | 0.75 0.09 % |
05-02-2025 13:15:00 Wednesday |
817.85 818.6 |
821.55 | 817.6 | 3188 |
| 1110 | 2.25 0.28 % |
05-02-2025 12:15:00 Wednesday |
815.85 818.1 |
818.1 | 814.1 | 1342 |
| 1111 | -4.85 -0.59 % |
05-02-2025 11:15:00 Wednesday |
818.85 814 |
819.4 | 813.85 | 1296 |
| 1112 | 3.5 0.43 % |
05-02-2025 10:15:00 Wednesday |
814.75 818.25 |
821.95 | 814.75 | 7876 |
| 1113 | -2.5 -0.31 % |
05-02-2025 09:15:00 Wednesday |
817.15 814.65 |
823.95 | 804.15 | 13210 |
| 1114 | -2.05 -0.26 % |
04-02-2025 15:15:00 Tuesday |
803.3 801.25 |
803.35 | 799.5 | 2530 |
| 1115 | -0.7 -0.09 % |
04-02-2025 14:15:00 Tuesday |
804 803.3 |
804.65 | 799.4 | 4173 |
| 1116 | -5.5 -0.68 % |
04-02-2025 13:15:00 Tuesday |
810.5 805 |
810.5 | 803.8 | 2058 |
| 1117 | 0.3 0.04 % |
04-02-2025 12:15:00 Tuesday |
812 812.3 |
812.7 | 807.6 | 1799 |
| 1118 | 8.1 1.01 % |
04-02-2025 11:15:00 Tuesday |
803.95 812.05 |
813 | 803.85 | 1634 |
| 1119 | -8.3 -1.02 % |
04-02-2025 10:15:00 Tuesday |
812.2 803.9 |
814.15 | 801.8 | 3962 |
| 1120 | 4.65 0.58 % |
04-02-2025 09:15:00 Tuesday |
808.3 812.95 |
826.1 | 807 | 16658 |
| 1121 | 0.3 0.04 % |
03-02-2025 15:15:00 Monday |
805.7 806 |
809 | 803.8 | 28628 |
| 1122 | 4.5 0.56 % |
03-02-2025 14:15:00 Monday |
801.65 806.15 |
812.9 | 799.2 | 27573 |
| 1123 | 18.7 2.39 % |
03-02-2025 13:15:00 Monday |
782.05 800.75 |
803 | 781 | 18848 |
| 1124 | -12.55 -1.58 % |
03-02-2025 12:15:00 Monday |
795.45 782.9 |
796.3 | 779.75 | 19056 |
| 1125 | 6.3 0.8 % |
03-02-2025 11:15:00 Monday |
787.8 794.1 |
798.75 | 783.1 | 17979 |
| 1126 | -2.8 -0.35 % |
03-02-2025 10:15:00 Monday |
790.8 788 |
793.05 | 786.15 | 24888 |
| 1127 | 18.8 2.43 % |
03-02-2025 09:15:00 Monday |
774.8 793.6 |
796.35 | 751.45 | 72262 |
| 1128 | -1.15 -0.15 % |
01-02-2025 15:15:00 Saturday |
779 777.85 |
780.15 | 772.55 | 4607 |
| 1129 | -3.45 -0.44 % |
01-02-2025 14:15:00 Saturday |
783 779.55 |
783.55 | 771.25 | 18501 |
| 1130 | 6.8 0.88 % |
01-02-2025 13:15:00 Saturday |
774.55 781.35 |
786.35 | 767.7 | 7768 |
| 1131 | -13 -1.65 % |
01-02-2025 12:15:00 Saturday |
787.75 774.75 |
788.05 | 755.4 | 38370 |
| 1132 | -12.75 -1.6 % |
01-02-2025 11:15:00 Saturday |
799 786.25 |
803.6 | 782.05 | 37869 |
| 1133 | -5.2 -0.65 % |
01-02-2025 10:15:00 Saturday |
804 798.8 |
806.35 | 793.5 | 12530 |
| 1134 | 6.05 0.76 % |
01-02-2025 09:15:00 Saturday |
796.85 802.9 |
807.45 | 789.35 | 21065 |
| 1135 | -3.25 -0.41 % |
31-01-2025 15:15:00 Friday |
791.25 788 |
793 | 786.05 | 25573 |
| 1136 | 9.8 1.25 % |
31-01-2025 14:15:00 Friday |
782.4 792.2 |
796 | 779 | 66638 |
| 1137 | 2 0.26 % |
31-01-2025 13:15:00 Friday |
781.1 783.1 |
793 | 780 | 46498 |
| 1138 | 7.4 0.96 % |
31-01-2025 12:15:00 Friday |
773.7 781.1 |
788.5 | 771.05 | 51470 |
| 1139 | 2.85 0.37 % |
31-01-2025 11:15:00 Friday |
770.7 773.55 |
776.5 | 768 | 33339 |
| 1140 | 14.35 1.9 % |
31-01-2025 10:15:00 Friday |
755.35 769.7 |
772.5 | 755 | 47892 |
| 1141 | -44.9 -5.61 % |
31-01-2025 09:15:00 Friday |
799.85 754.95 |
799.85 | 723.95 | 473668 |
| 1142 | -11.15 -1.32 % |
30-01-2025 15:15:00 Thursday |
846.15 835 |
846.4 | 822.3 | 6476 |
| 1143 | -6.4 -0.75 % |
30-01-2025 14:15:00 Thursday |
851.4 845 |
854.65 | 842.55 | 3571 |
| 1144 | -4.35 -0.51 % |
30-01-2025 13:15:00 Thursday |
854.4 850.05 |
854.4 | 849.4 | 666 |
| 1145 | -0.1 -0.01 % |
30-01-2025 12:15:00 Thursday |
854 853.9 |
855.55 | 849.65 | 3312 |
| 1146 | -0.3 -0.04 % |
30-01-2025 11:15:00 Thursday |
854.3 854 |
859.2 | 854 | 2983 |
| 1147 | -8.05 -0.93 % |
30-01-2025 10:15:00 Thursday |
861.85 853.8 |
864 | 851.75 | 1742 |
| 1148 | 4.65 0.54 % |
30-01-2025 09:15:00 Thursday |
856.55 861.2 |
861.85 | 848 | 5359 |
| 1149 | -2.95 -0.35 % |
29-01-2025 15:15:00 Wednesday |
849.85 846.9 |
849.95 | 846 | 1420 |
| 1150 | -1.9 -0.22 % |
29-01-2025 14:15:00 Wednesday |
851.4 849.5 |
851.4 | 848.05 | 1182 |
| 1151 | 1.6 0.19 % |
29-01-2025 13:15:00 Wednesday |
848.65 850.25 |
852.25 | 848.1 | 885 |
| 1152 | -2.65 -0.31 % |
29-01-2025 12:15:00 Wednesday |
850.95 848.3 |
851.7 | 847.55 | 694 |
| 1153 | -1.75 -0.21 % |
29-01-2025 11:15:00 Wednesday |
852.9 851.15 |
853.3 | 849.4 | 955 |
| 1154 | 1.25 0.15 % |
29-01-2025 10:15:00 Wednesday |
851.7 852.95 |
855.4 | 850.2 | 920 |
| 1155 | -5.15 -0.6 % |
29-01-2025 09:15:00 Wednesday |
857.15 852 |
857.15 | 838.15 | 3974 |
| 1156 | 0.1 0.01 % |
28-01-2025 15:15:00 Tuesday |
841.9 842 |
842 | 837.7 | 1192 |
| 1157 | -6.1 -0.72 % |
28-01-2025 14:15:00 Tuesday |
847.55 841.45 |
855 | 839.5 | 2366 |
| 1158 | -8.9 -1.04 % |
28-01-2025 13:15:00 Tuesday |
857.2 848.3 |
857.75 | 848.3 | 1291 |
| 1159 | 5.35 0.63 % |
28-01-2025 12:15:00 Tuesday |
851.15 856.5 |
857.05 | 846.85 | 1509 |
| 1160 | 17.95 2.15 % |
28-01-2025 11:15:00 Tuesday |
833.1 851.05 |
852.8 | 832.45 | 1878 |
| 1161 | -1.5 -0.18 % |
28-01-2025 10:15:00 Tuesday |
832.9 831.4 |
834.8 | 828.25 | 2687 |
| 1162 | -14.05 -1.65 % |
28-01-2025 09:15:00 Tuesday |
849 834.95 |
851.5 | 829.5 | 6253 |
| 1163 | -2.35 -0.28 % |
27-01-2025 15:15:00 Monday |
843.55 841.2 |
843.55 | 840.35 | 1553 |
| 1164 | -13.15 -1.53 % |
27-01-2025 14:15:00 Monday |
857.1 843.95 |
858 | 838.55 | 3472 |
| 1165 | -3.15 -0.37 % |
27-01-2025 13:15:00 Monday |
859.5 856.35 |
859.5 | 855.1 | 787 |
| 1166 | 8.15 0.96 % |
27-01-2025 12:15:00 Monday |
850.1 858.25 |
858.25 | 847.95 | 3960 |
| 1167 | -1.45 -0.17 % |
27-01-2025 11:15:00 Monday |
850.8 849.35 |
856.5 | 848.9 | 3557 |
| 1168 | -2.7 -0.32 % |
27-01-2025 10:15:00 Monday |
852.9 850.2 |
853.5 | 847 | 2564 |
| 1169 | -26.25 -2.98 % |
27-01-2025 09:15:00 Monday |
879.45 853.2 |
879.45 | 848.9 | 15727 |
| 1170 | -0.25 -0.03 % |
24-01-2025 15:15:00 Friday |
881.75 881.5 |
884 | 881.5 | 1144 |
| 1171 | -5.25 -0.59 % |
24-01-2025 14:15:00 Friday |
888.1 882.85 |
890.35 | 881.3 | 2598 |
| 1172 | -12 -1.33 % |
24-01-2025 13:15:00 Friday |
900 888 |
900 | 888 | 1382 |
| 1173 | -3.95 -0.44 % |
24-01-2025 12:15:00 Friday |
905.05 901.1 |
908 | 897 | 1662 |
| 1174 | 11.2 1.25 % |
24-01-2025 11:15:00 Friday |
893.75 904.95 |
907.5 | 893.75 | 2577 |
| 1175 | 7.65 0.86 % |
24-01-2025 10:15:00 Friday |
887.75 895.4 |
896.4 | 882.9 | 1904 |
| 1176 | -13.55 -1.5 % |
24-01-2025 09:15:00 Friday |
901.55 888 |
905 | 888 | 5987 |
| 1177 | -1.55 -0.17 % |
23-01-2025 15:15:00 Thursday |
894.1 892.55 |
894.1 | 891.7 | 760 |
| 1178 | -1.35 -0.15 % |
23-01-2025 14:15:00 Thursday |
895.45 894.1 |
895.55 | 890 | 1293 |
| 1179 | -0.55 -0.06 % |
23-01-2025 13:15:00 Thursday |
895.9 895.35 |
898.15 | 894.2 | 891 |
| 1180 | -0.4 -0.04 % |
23-01-2025 12:15:00 Thursday |
896.4 896 |
899.6 | 895.4 | 991 |
| 1181 | 0.15 0.02 % |
23-01-2025 11:15:00 Thursday |
897.25 897.4 |
898.4 | 893 | 931 |
| 1182 | -3.75 -0.42 % |
23-01-2025 10:15:00 Thursday |
900.25 896.5 |
902.65 | 893 | 838 |
| 1183 | 5.65 0.63 % |
23-01-2025 09:15:00 Thursday |
893.35 899 |
905.5 | 891.35 | 1635 |
| 1184 | -1.3 -0.15 % |
22-01-2025 15:15:00 Wednesday |
896.3 895 |
898.8 | 895 | 1113 |
| 1185 | 6.8 0.76 % |
22-01-2025 14:15:00 Wednesday |
890.55 897.35 |
898.45 | 890.55 | 880 |
| 1186 | 2.55 0.29 % |
22-01-2025 13:15:00 Wednesday |
888 890.55 |
891 | 884.15 | 998 |
| 1187 | 5.55 0.63 % |
22-01-2025 12:15:00 Wednesday |
880.85 886.4 |
886.4 | 878.05 | 1263 |
| 1188 | -14.05 -1.57 % |
22-01-2025 11:15:00 Wednesday |
896.75 882.7 |
896.75 | 880 | 5069 |
| 1189 | -1.3 -0.14 % |
22-01-2025 10:15:00 Wednesday |
898.9 897.6 |
904.65 | 897.6 | 1748 |
| 1190 | -28.5 -3.07 % |
22-01-2025 09:15:00 Wednesday |
928.95 900.45 |
928.95 | 899 | 7333 |
| 1191 | 1.2 0.13 % |
21-01-2025 15:15:00 Tuesday |
918.75 919.95 |
919.95 | 917.65 | 330 |
| 1192 | -9.95 -1.07 % |
21-01-2025 14:15:00 Tuesday |
928.55 918.6 |
928.55 | 918 | 1656 |
| 1193 | -0.3 -0.03 % |
21-01-2025 13:15:00 Tuesday |
929.45 929.15 |
930 | 922.7 | 467 |
| 1194 | 3.5 0.38 % |
21-01-2025 12:15:00 Tuesday |
926 929.5 |
930.95 | 923 | 2055 |
| 1195 | 9.05 0.99 % |
21-01-2025 11:15:00 Tuesday |
918.15 927.2 |
929.75 | 917.9 | 2233 |
| 1196 | -3.95 -0.43 % |
21-01-2025 10:15:00 Tuesday |
924.75 920.8 |
925.1 | 915.8 | 2568 |
| 1197 | -16.1 -1.71 % |
21-01-2025 09:15:00 Tuesday |
942.75 926.65 |
942.75 | 925.5 | 3975 |
| 1198 | -3.1 -0.33 % |
20-01-2025 15:15:00 Monday |
934.5 931.4 |
935.1 | 931.4 | 735 |
| 1199 | -1 -0.11 % |
20-01-2025 14:15:00 Monday |
936.85 935.85 |
938.65 | 934.15 | 1575 |
| 1200 | 3.65 0.39 % |
20-01-2025 13:15:00 Monday |
934.2 937.85 |
940 | 934.2 | 6104 |
| 1201 | 5.65 0.61 % |
20-01-2025 12:15:00 Monday |
929.35 935 |
935 | 927.8 | 4191 |
| 1202 | 1.45 0.16 % |
20-01-2025 11:15:00 Monday |
927.8 929.25 |
932.4 | 927.8 | 3871 |
| 1203 | 15.35 1.68 % |
20-01-2025 10:15:00 Monday |
913.65 929 |
929.75 | 912.5 | 2610 |
| 1204 | -14.8 -1.59 % |
20-01-2025 09:15:00 Monday |
928 913.2 |
928 | 911 | 2065 |
| 1205 | -0.25 -0.03 % |
17-01-2025 15:15:00 Friday |
924 923.75 |
926.3 | 923.35 | 1020 |
| 1206 | 3.6 0.39 % |
17-01-2025 14:15:00 Friday |
923.35 926.95 |
930.5 | 922.5 | 4451 |
| 1207 | -6.2 -0.67 % |
17-01-2025 13:15:00 Friday |
928.2 922 |
928.2 | 920.95 | 752 |
| 1208 | 3.6 0.39 % |
17-01-2025 12:15:00 Friday |
925.4 929 |
930 | 925.4 | 3746 |
| 1209 | 2.85 0.31 % |
17-01-2025 11:15:00 Friday |
922.4 925.25 |
925.5 | 922 | 856 |
| 1210 | -1.9 -0.21 % |
17-01-2025 10:15:00 Friday |
922.75 920.85 |
928 | 918.45 | 5883 |
| 1211 | 8.2 0.9 % |
17-01-2025 09:15:00 Friday |
915 923.2 |
926 | 913.5 | 1844 |
| 1212 | 2.1 0.23 % |
16-01-2025 15:15:00 Thursday |
916.6 918.7 |
918.7 | 915.75 | 1795 |
| 1213 | -8.45 -0.91 % |
16-01-2025 14:15:00 Thursday |
926.05 917.6 |
926.05 | 917 | 3239 |
| 1214 | 3.05 0.33 % |
16-01-2025 13:15:00 Thursday |
920.4 923.45 |
924.05 | 919.85 | 678 |
| 1215 | -4.05 -0.44 % |
16-01-2025 12:15:00 Thursday |
924 919.95 |
924 | 919.25 | 1249 |
| 1216 | 4.15 0.45 % |
16-01-2025 11:15:00 Thursday |
920.4 924.55 |
925.95 | 920.2 | 996 |
| 1217 | -5.55 -0.6 % |
16-01-2025 10:15:00 Thursday |
926.35 920.8 |
927.3 | 920.8 | 1432 |
| 1218 | 3.55 0.39 % |
16-01-2025 09:15:00 Thursday |
921.35 924.9 |
932.25 | 912.85 | 20743 |
| 1219 | -2.2 -0.24 % |
15-01-2025 15:15:00 Wednesday |
911.2 909 |
912 | 908.05 | 1700 |
| 1220 | 7.7 0.85 % |
15-01-2025 14:15:00 Wednesday |
903.1 910.8 |
912.05 | 898.65 | 2539 |
| 1221 | -8.6 -0.94 % |
15-01-2025 13:15:00 Wednesday |
912.4 903.8 |
912.8 | 903.25 | 1473 |
| 1222 | -0.8 -0.09 % |
15-01-2025 12:15:00 Wednesday |
913.3 912.5 |
916.35 | 911.05 | 1046 |
| 1223 | -4.1 -0.45 % |
15-01-2025 11:15:00 Wednesday |
917.55 913.45 |
917.9 | 912.8 | 5306 |
| 1224 | 9.55 1.05 % |
15-01-2025 10:15:00 Wednesday |
906.55 916.1 |
918.85 | 903.55 | 9281 |
| 1225 | -8.2 -0.9 % |
15-01-2025 09:15:00 Wednesday |
915 906.8 |
915 | 901.35 | 6263 |
| 1226 | 3.45 0.38 % |
14-01-2025 15:15:00 Tuesday |
910 913.45 |
913.45 | 908.95 | 1339 |
| 1227 | -2.6 -0.28 % |
14-01-2025 14:15:00 Tuesday |
912.7 910.1 |
914 | 907.8 | 4315 |
| 1228 | -1.9 -0.21 % |
14-01-2025 13:15:00 Tuesday |
913.15 911.25 |
915.6 | 911.25 | 5126 |
| 1229 | -2.25 -0.25 % |
14-01-2025 12:15:00 Tuesday |
915.05 912.8 |
917.05 | 909.1 | 8303 |
| 1230 | -4.85 -0.53 % |
14-01-2025 11:15:00 Tuesday |
919.85 915 |
922 | 914.4 | 7365 |
| 1231 | 13.05 1.44 % |
14-01-2025 10:15:00 Tuesday |
906.95 920 |
920 | 904.8 | 24536 |
| 1232 | 31.7 3.62 % |
14-01-2025 09:15:00 Tuesday |
876.7 908.4 |
912.8 | 876.7 | 16342 |
| 1233 | -4.05 -0.46 % |
13-01-2025 15:15:00 Monday |
877.45 873.4 |
879 | 873.4 | 2319 |
| 1234 | -10.85 -1.22 % |
13-01-2025 14:15:00 Monday |
887.65 876.8 |
888.85 | 875.25 | 3956 |
| 1235 | -10.25 -1.14 % |
13-01-2025 13:15:00 Monday |
898.8 888.55 |
899.8 | 886.65 | 1198 |
| 1236 | -7.1 -0.78 % |
13-01-2025 12:15:00 Monday |
905.6 898.5 |
907.2 | 898.5 | 2224 |
| 1237 | -6.7 -0.73 % |
13-01-2025 11:15:00 Monday |
912.85 906.15 |
913.55 | 903 | 1595 |
| 1238 | -2.6 -0.28 % |
13-01-2025 10:15:00 Monday |
914.6 912 |
918.05 | 911.05 | 1280 |
| 1239 | -4.25 -0.46 % |
13-01-2025 09:15:00 Monday |
916.75 912.5 |
916.75 | 900.8 | 4052 |
| 1240 | -1.85 -0.2 % |
10-01-2025 15:15:00 Friday |
916.85 915 |
918.7 | 915 | 856 |
| 1241 | -2.75 -0.3 % |
10-01-2025 14:15:00 Friday |
919.75 917 |
920.6 | 916.95 | 645 |
| 1242 | -6.05 -0.65 % |
10-01-2025 13:15:00 Friday |
927.3 921.25 |
927.3 | 921 | 1121 |
| 1243 | 7.15 0.78 % |
10-01-2025 12:15:00 Friday |
919.25 926.4 |
927 | 919.25 | 1895 |
| 1244 | -1 -0.11 % |
10-01-2025 11:15:00 Friday |
921 920 |
921.6 | 913.5 | 11215 |
| 1245 | 7.25 0.79 % |
10-01-2025 10:15:00 Friday |
913.6 920.85 |
920.85 | 911.6 | 11011 |
| 1246 | -27.85 -2.97 % |
10-01-2025 09:15:00 Friday |
939.1 911.25 |
939.1 | 911.25 | 2712 |
| 1247 | -1.4 -0.15 % |
09-01-2025 15:15:00 Thursday |
931.4 930 |
932 | 930 | 1011 |
| 1248 | 0.65 0.07 % |
09-01-2025 14:15:00 Thursday |
931.85 932.5 |
933 | 929.65 | 1018 |
| 1249 | 0.3 0.03 % |
09-01-2025 13:15:00 Thursday |
931.55 931.85 |
933 | 929.9 | 1244 |
| 1250 | 2 0.21 % |
09-01-2025 12:15:00 Thursday |
930.4 932.4 |
934.1 | 930 | 1717 |
| 1251 | 1.9 0.2 % |
09-01-2025 11:15:00 Thursday |
929.1 931 |
932.25 | 928.35 | 2361 |
| 1252 | 2.65 0.29 % |
09-01-2025 10:15:00 Thursday |
926.4 929.05 |
931 | 922.95 | 8919 |
| 1253 | -17.65 -1.87 % |
09-01-2025 09:15:00 Thursday |
944.65 927 |
944.65 | 921.2 | 9336 |
| 1254 | -4.15 -0.44 % |
08-01-2025 15:15:00 Wednesday |
943.6 939.45 |
943.6 | 939.45 | 894 |
| 1255 | 1.65 0.17 % |
08-01-2025 14:15:00 Wednesday |
942.95 944.6 |
947.45 | 940 | 15372 |
| 1256 | 7.35 0.79 % |
08-01-2025 13:15:00 Wednesday |
934.1 941.45 |
942 | 930.75 | 13045 |
| 1257 | -1.1 -0.12 % |
08-01-2025 12:15:00 Wednesday |
934.2 933.1 |
938.25 | 932 | 4563 |
| 1258 | -7.7 -0.82 % |
08-01-2025 11:15:00 Wednesday |
941.9 934.2 |
943.3 | 932.8 | 2967 |
| 1259 | -2.95 -0.31 % |
08-01-2025 10:15:00 Wednesday |
945 942.05 |
946.3 | 937.85 | 5006 |
| 1260 | 3 0.32 % |
08-01-2025 09:15:00 Wednesday |
941.4 944.4 |
944.4 | 934.8 | 10399 |
| 1261 | -0.25 -0.03 % |
07-01-2025 15:15:00 Tuesday |
941.4 941.15 |
942.3 | 939.05 | 2989 |
| 1262 | -5.15 -0.54 % |
07-01-2025 14:15:00 Tuesday |
946.65 941.5 |
947 | 941.5 | 2739 |
| 1263 | 0.3 0.03 % |
07-01-2025 13:15:00 Tuesday |
945.7 946 |
950 | 941.85 | 3290 |
| 1264 | -1.5 -0.16 % |
07-01-2025 12:15:00 Tuesday |
946.5 945 |
947.5 | 943.65 | 1043 |
| 1265 | -3.35 -0.35 % |
07-01-2025 11:15:00 Tuesday |
950 946.65 |
952.3 | 946.6 | 5140 |
| 1266 | 0.45 0.05 % |
07-01-2025 10:15:00 Tuesday |
948.85 949.3 |
955 | 945.45 | 2041 |
| 1267 | 16.4 1.76 % |
07-01-2025 09:15:00 Tuesday |
932.35 948.75 |
954 | 932.35 | 4281 |
| 1268 | -3.85 -0.41 % |
06-01-2025 15:15:00 Monday |
939.4 935.55 |
940.25 | 935.55 | 3141 |
| 1269 | 1.4 0.15 % |
06-01-2025 14:15:00 Monday |
938 939.4 |
942.8 | 933.5 | 5797 |
| 1270 | -1.8 -0.19 % |
06-01-2025 13:15:00 Monday |
940.25 938.45 |
940.7 | 935.25 | 3152 |
| 1271 | 5.9 0.63 % |
06-01-2025 12:15:00 Monday |
933.65 939.55 |
943 | 933.65 | 4628 |
| 1272 | 5.35 0.58 % |
06-01-2025 11:15:00 Monday |
928.5 933.85 |
936.4 | 926.25 | 6390 |
| 1273 | -12.8 -1.36 % |
06-01-2025 10:15:00 Monday |
941.55 928.75 |
944.25 | 928 | 15563 |
| 1274 | -16.65 -1.74 % |
06-01-2025 09:15:00 Monday |
958.35 941.7 |
958.35 | 938.75 | 13494 |
| 1275 | -1.85 -0.19 % |
03-01-2025 15:15:00 Friday |
958.6 956.75 |
958.9 | 955 | 3794 |
| 1276 | 1.5 0.16 % |
03-01-2025 14:15:00 Friday |
956.75 958.25 |
962.2 | 955.9 | 7197 |
| 1277 | -1.45 -0.15 % |
03-01-2025 13:15:00 Friday |
958 956.55 |
959.15 | 954.7 | 4162 |
| 1278 | 5.5 0.58 % |
03-01-2025 12:15:00 Friday |
952.35 957.85 |
959.75 | 951.35 | 4458 |
| 1279 | 4.25 0.45 % |
03-01-2025 11:15:00 Friday |
947.05 951.3 |
955 | 947.05 | 5541 |
| 1280 | 3.15 0.33 % |
03-01-2025 10:15:00 Friday |
945 948.15 |
948.15 | 940.65 | 13755 |
| 1281 | 6.3 0.67 % |
03-01-2025 09:15:00 Friday |
939.8 946.1 |
952 | 939.7 | 9542 |
| 1282 | 1.2 0.13 % |
02-01-2025 15:15:00 Thursday |
941 942.2 |
942.55 | 940.55 | 1521 |
| 1283 | -1.45 -0.15 % |
02-01-2025 14:15:00 Thursday |
942.9 941.45 |
943 | 941 | 1222 |
| 1284 | -1.95 -0.21 % |
02-01-2025 13:15:00 Thursday |
944.35 942.4 |
946.5 | 941.15 | 897 |
| 1285 | 2.35 0.25 % |
02-01-2025 12:15:00 Thursday |
943 945.35 |
946 | 942.8 | 632 |
| 1286 | -0.9 -0.1 % |
02-01-2025 11:15:00 Thursday |
943.9 943 |
945.5 | 939.9 | 2505 |
| 1287 | 4.8 0.51 % |
02-01-2025 10:15:00 Thursday |
938 942.8 |
943.8 | 936.15 | 2805 |
| 1288 | -1.35 -0.14 % |
02-01-2025 09:15:00 Thursday |
937.7 936.35 |
939 | 930.5 | 4541 |
| 1289 | -1.15 -0.12 % |
01-01-2025 15:15:00 Wednesday |
938 936.85 |
939.05 | 936.45 | 1322 |
| 1290 | 2 0.21 % |
01-01-2025 14:15:00 Wednesday |
936.75 938.75 |
938.75 | 934.35 | 1362 |
| 1291 | 2.2 0.24 % |
01-01-2025 13:15:00 Wednesday |
935 937.2 |
938.2 | 934 | 1248 |
| 1292 | 1.5 0.16 % |
01-01-2025 12:15:00 Wednesday |
933.5 935 |
935 | 933.05 | 5719 |
| 1293 | 0.6 0.06 % |
01-01-2025 11:15:00 Wednesday |
932.9 933.5 |
933.5 | 930.15 | 1668 |
| 1294 | 7.6 0.82 % |
01-01-2025 10:15:00 Wednesday |
923.5 931.1 |
934.5 | 923 | 2727 |
| 1295 | -4.15 -0.45 % |
01-01-2025 09:15:00 Wednesday |
927.95 923.8 |
929 | 919 | 5459 |
| 1296 | -0.35 -0.04 % |
31-12-2024 15:15:00 Tuesday |
930.8 930.45 |
932.5 | 929.55 | 1517 |
| 1297 | 4.1 0.44 % |
31-12-2024 14:15:00 Tuesday |
926.5 930.6 |
934.5 | 923.5 | 12076 |
| 1298 | 3.2 0.35 % |
31-12-2024 13:15:00 Tuesday |
924.25 927.45 |
927.45 | 923.25 | 868 |
| 1299 | -1.2 -0.13 % |
31-12-2024 12:15:00 Tuesday |
925.4 924.2 |
927.6 | 923.1 | 1583 |
| 1300 | -2.5 -0.27 % |
31-12-2024 11:15:00 Tuesday |
927.5 925 |
929.8 | 923.3 | 7156 |
| 1301 | 8.1 0.88 % |
31-12-2024 10:15:00 Tuesday |
919.45 927.55 |
927.55 | 918 | 5308 |
| 1302 | -1.65 -0.18 % |
31-12-2024 09:15:00 Tuesday |
919.85 918.2 |
926.2 | 915.3 | 13934 |
| 1303 | 3.55 0.39 % |
30-12-2024 15:15:00 Monday |
918.65 922.2 |
923.6 | 913.3 | 5804 |
| 1304 | 7.05 0.77 % |
30-12-2024 14:15:00 Monday |
911.9 918.95 |
925 | 910.45 | 9845 |
| 1305 | -2.1 -0.23 % |
30-12-2024 13:15:00 Monday |
914.15 912.05 |
914.8 | 909 | 10717 |
| 1306 | -4.35 -0.47 % |
30-12-2024 12:15:00 Monday |
918.55 914.2 |
920.05 | 913.55 | 787 |
| 1307 | 4.65 0.51 % |
30-12-2024 11:15:00 Monday |
915.9 920.55 |
921.8 | 915.9 | 3134 |
| 1308 | -5.35 -0.58 % |
30-12-2024 10:15:00 Monday |
920.35 915 |
922.05 | 912.75 | 2163 |
| 1309 | 2.9 0.32 % |
30-12-2024 09:15:00 Monday |
917.6 920.5 |
923.9 | 915.5 | 9128 |
| 1310 | 0.95 0.1 % |
27-12-2024 15:15:00 Friday |
923.8 924.75 |
925.5 | 922.7 | 1127 |
| 1311 | -2.6 -0.28 % |
27-12-2024 14:15:00 Friday |
927.3 924.7 |
927.85 | 921.9 | 4569 |
| 1312 | 0.25 0.03 % |
27-12-2024 13:15:00 Friday |
928 928.25 |
930.4 | 926.3 | 3119 |
| 1313 | -2.6 -0.28 % |
27-12-2024 12:15:00 Friday |
930.6 928 |
930.6 | 926.15 | 2024 |
| 1314 | -2.85 -0.3 % |
27-12-2024 11:15:00 Friday |
935.95 933.1 |
935.95 | 931.15 | 1231 |
| 1315 | -10.75 -1.14 % |
27-12-2024 10:15:00 Friday |
946.85 936.1 |
949.5 | 934.7 | 1907 |
| 1316 | 12.6 1.35 % |
27-12-2024 09:15:00 Friday |
935.4 948 |
948.45 | 935.4 | 5349 |
| 1317 | 2.05 0.22 % |
26-12-2024 15:15:00 Thursday |
941.65 943.7 |
943.8 | 940 | 2056 |
| 1318 | 5.05 0.54 % |
26-12-2024 14:15:00 Thursday |
936.35 941.4 |
942.35 | 936.35 | 4048 |
| 1319 | 8.45 0.91 % |
26-12-2024 13:15:00 Thursday |
928.45 936.9 |
936.9 | 927.7 | 5513 |
| 1320 | 0.45 0.05 % |
26-12-2024 12:15:00 Thursday |
927.3 927.75 |
928.7 | 924.9 | 4670 |
| 1321 | -4.4 -0.47 % |
26-12-2024 11:15:00 Thursday |
932 927.6 |
932 | 927 | 4527 |
| 1322 | -3 -0.32 % |
26-12-2024 10:15:00 Thursday |
936.45 933.45 |
936.45 | 930.7 | 2955 |
| 1323 | 1.15 0.12 % |
26-12-2024 09:15:00 Thursday |
935.25 936.4 |
943.45 | 934.7 | 11342 |
| 1324 | -0.05 -0.01 % |
24-12-2024 15:15:00 Tuesday |
943.85 943.8 |
944.2 | 942.55 | 2678 |
| 1325 | 2.8 0.3 % |
24-12-2024 14:15:00 Tuesday |
940.9 943.7 |
943.85 | 938.5 | 1982 |
| 1326 | -0.55 -0.06 % |
24-12-2024 13:15:00 Tuesday |
943.8 943.25 |
946.6 | 941.3 | 1298 |
| 1327 | 4.75 0.51 % |
24-12-2024 12:15:00 Tuesday |
937.9 942.65 |
944.95 | 936.9 | 1164 |
| 1328 | 4.3 0.46 % |
24-12-2024 11:15:00 Tuesday |
933.8 938.1 |
940.55 | 933.8 | 1788 |
| 1329 | -5.95 -0.63 % |
24-12-2024 10:15:00 Tuesday |
939.5 933.55 |
943.5 | 933.1 | 3038 |
| 1330 | -10.1 -1.06 % |
24-12-2024 09:15:00 Tuesday |
949.6 939.5 |
949.6 | 930.15 | 7472 |
| 1331 | -5.05 -0.54 % |
23-12-2024 15:15:00 Monday |
942.4 937.35 |
942.7 | 937.35 | 3861 |
| 1332 | 5.1 0.54 % |
23-12-2024 14:15:00 Monday |
937.3 942.4 |
943.15 | 936.4 | 5878 |
| 1333 | 5.8 0.62 % |
23-12-2024 13:15:00 Monday |
932.1 937.9 |
940 | 931 | 6502 |
| 1334 | -6.7 -0.71 % |
23-12-2024 12:15:00 Monday |
938.9 932.2 |
941 | 932.2 | 5965 |
| 1335 | -4.8 -0.51 % |
23-12-2024 11:15:00 Monday |
944.4 939.6 |
944.4 | 936.45 | 11917 |
| 1336 | 7.75 0.83 % |
23-12-2024 10:15:00 Monday |
935.7 943.45 |
947.2 | 934.55 | 21326 |
| 1337 | 9.65 1.04 % |
23-12-2024 09:15:00 Monday |
925.95 935.6 |
937.65 | 900 | 20522 |
| 1338 | 1.3 0.14 % |
20-12-2024 15:15:00 Friday |
906.7 908 |
910 | 904 | 1917 |
| 1339 | -12.4 -1.35 % |
20-12-2024 14:15:00 Friday |
918.65 906.25 |
923.25 | 906.25 | 3104 |
| 1340 | -6.1 -0.66 % |
20-12-2024 13:15:00 Friday |
924.1 918 |
926 | 918 | 1710 |
| 1341 | -7.95 -0.85 % |
20-12-2024 12:15:00 Friday |
932.95 925 |
933.8 | 925 | 1687 |
| 1342 | 6.1 0.66 % |
20-12-2024 11:15:00 Friday |
927.15 933.25 |
934.8 | 925.85 | 3168 |
| 1343 | 7.05 0.77 % |
20-12-2024 10:15:00 Friday |
920.85 927.9 |
931.2 | 919.55 | 3602 |
| 1344 | 7.8 0.85 % |
20-12-2024 09:15:00 Friday |
913.4 921.2 |
926.5 | 913.4 | 5536 |
| 1345 | -1.4 -0.15 % |
19-12-2024 15:15:00 Thursday |
923 921.6 |
924.5 | 921.25 | 950 |
| 1346 | 4.2 0.46 % |
19-12-2024 14:15:00 Thursday |
917.95 922.15 |
923.65 | 916.25 | 2524 |
| 1347 | -4.5 -0.49 % |
19-12-2024 13:15:00 Thursday |
922.45 917.95 |
922.45 | 916.9 | 2493 |
| 1348 | -0.3 -0.03 % |
19-12-2024 12:15:00 Thursday |
921.45 921.15 |
924.35 | 919.05 | 2817 |
| 1349 | 1.1 0.12 % |
19-12-2024 11:15:00 Thursday |
920.9 922 |
924.45 | 920.55 | 2162 |
| 1350 | 5.95 0.65 % |
19-12-2024 10:15:00 Thursday |
914.6 920.55 |
924 | 913 | 6196 |
| 1351 | 0.9 0.1 % |
19-12-2024 09:15:00 Thursday |
913.7 914.6 |
922 | 909.2 | 11978 |
| 1352 | 1 0.11 % |
18-12-2024 15:15:00 Wednesday |
933 934 |
934 | 930.2 | 2690 |
| 1353 | -0.5 -0.05 % |
18-12-2024 14:15:00 Wednesday |
933.8 933.3 |
935.7 | 926.85 | 4160 |
| 1354 | -4.35 -0.46 % |
18-12-2024 13:15:00 Wednesday |
938.15 933.8 |
938.15 | 932.65 | 2102 |
| 1355 | -1.7 -0.18 % |
18-12-2024 12:15:00 Wednesday |
939.55 937.85 |
942.05 | 932.7 | 4530 |
| 1356 | -9.5 -1 % |
18-12-2024 11:15:00 Wednesday |
949.5 940 |
953.6 | 939.55 | 6715 |
| 1357 | -1.15 -0.12 % |
18-12-2024 10:15:00 Wednesday |
950.9 949.75 |
955.85 | 948 | 3467 |
| 1358 | -1.05 -0.11 % |
18-12-2024 09:15:00 Wednesday |
953.05 952 |
961.3 | 950.5 | 9876 |
| 1359 | -1.8 -0.19 % |
17-12-2024 15:15:00 Tuesday |
951.25 949.45 |
952.15 | 947.65 | 3092 |
| 1360 | -5.6 -0.58 % |
17-12-2024 14:15:00 Tuesday |
957.35 951.75 |
958.6 | 949.55 | 32299 |
| 1361 | -8.95 -0.93 % |
17-12-2024 13:15:00 Tuesday |
966.05 957.1 |
966.05 | 956 | 4097 |
| 1362 | -4.6 -0.47 % |
17-12-2024 12:15:00 Tuesday |
970.7 966.1 |
970.7 | 966.1 | 1921 |
| 1363 | -5.65 -0.58 % |
17-12-2024 11:15:00 Tuesday |
976.2 970.55 |
977.95 | 970 | 1492 |
| 1364 | -1.75 -0.18 % |
17-12-2024 10:15:00 Tuesday |
978.35 976.6 |
978.5 | 974.5 | 2242 |
| 1365 | 1.3 0.13 % |
17-12-2024 09:15:00 Tuesday |
975.85 977.15 |
981 | 972.5 | 7442 |
| 1366 | -2.95 -0.3 % |
16-12-2024 15:15:00 Monday |
977 974.05 |
978 | 973.05 | 4754 |
| 1367 | 3.75 0.39 % |
16-12-2024 14:15:00 Monday |
973.25 977 |
977.3 | 972.8 | 5037 |
| 1368 | 0.85 0.09 % |
16-12-2024 13:15:00 Monday |
972.75 973.6 |
974 | 971 | 6450 |
| 1369 | 2.75 0.28 % |
16-12-2024 12:15:00 Monday |
970 972.75 |
973.35 | 968.8 | 4640 |
| 1370 | -4.4 -0.45 % |
16-12-2024 11:15:00 Monday |
974.6 970.2 |
974.6 | 970 | 18897 |
| 1371 | -3.9 -0.4 % |
16-12-2024 10:15:00 Monday |
978.5 974.6 |
978.9 | 974.6 | 11417 |
| 1372 | -18.5 -1.85 % |
16-12-2024 09:15:00 Monday |
998 979.5 |
999 | 978.75 | 10108 |
| 1373 | -3.4 -0.34 % |
13-12-2024 15:15:00 Friday |
998.7 995.3 |
999.25 | 995.3 | 853 |
| 1374 | 4.25 0.43 % |
13-12-2024 14:15:00 Friday |
994.15 998.4 |
1000 | 993.4 | 4543 |
| 1375 | 0.35 0.04 % |
13-12-2024 13:15:00 Friday |
993.8 994.15 |
995.7 | 991.05 | 2777 |
| 1376 | 2.15 0.22 % |
13-12-2024 12:15:00 Friday |
990.85 993 |
996.1 | 988.55 | 1570 |
| 1377 | 11.4 1.16 % |
13-12-2024 11:15:00 Friday |
980 991.4 |
992.05 | 979 | 5689 |
| 1378 | 0 0 % |
13-12-2024 10:15:00 Friday |
980.5 980.5 |
984.6 | 973.85 | 5871 |
| 1379 | -9.65 -0.97 % |
13-12-2024 09:15:00 Friday |
990 980.35 |
996.2 | 977.15 | 19666 |
| 1380 | -2.95 -0.29 % |
12-12-2024 15:15:00 Thursday |
1000.95 998 |
1001.65 | 998 | 10571 |
| 1381 | -1.2 -0.12 % |
12-12-2024 14:15:00 Thursday |
1002.6 1001.4 |
1003 | 996.5 | 6181 |
| 1382 | 3 0.3 % |
12-12-2024 13:15:00 Thursday |
999 1002 |
1005.35 | 996 | 2361 |
| 1383 | 8.15 0.82 % |
12-12-2024 12:15:00 Thursday |
990.85 999 |
1001.4 | 988.85 | 6168 |
| 1384 | -3.8 -0.38 % |
12-12-2024 11:15:00 Thursday |
994.75 990.95 |
999.3 | 990.5 | 4981 |
| 1385 | 8.1 0.82 % |
12-12-2024 10:15:00 Thursday |
987.9 996 |
996.55 | 987 | 4013 |
| 1386 | -6.7 -0.67 % |
12-12-2024 09:15:00 Thursday |
994.7 988 |
999.8 | 987.4 | 2867 |
| 1387 | -4.05 -0.41 % |
11-12-2024 15:15:00 Wednesday |
995.05 991 |
996.55 | 991 | 1029 |
| 1388 | -4.05 -0.41 % |
11-12-2024 14:15:00 Wednesday |
999.3 995.25 |
999.3 | 990.75 | 1675 |
| 1389 | -1.4 -0.14 % |
11-12-2024 13:15:00 Wednesday |
1000.7 999.3 |
1002.65 | 998.4 | 4464 |
| 1390 | -3.25 -0.32 % |
11-12-2024 12:15:00 Wednesday |
1004.4 1001.15 |
1008.2 | 997.9 | 2371 |
| 1391 | 1.7 0.17 % |
11-12-2024 11:15:00 Wednesday |
1003.2 1004.9 |
1005.1 | 1001 | 2311 |
| 1392 | -1.35 -0.13 % |
11-12-2024 10:15:00 Wednesday |
1004.35 1003 |
1006 | 1001.05 | 1964 |
| 1393 | 1.15 0.11 % |
11-12-2024 09:15:00 Wednesday |
1002 1003.15 |
1006.2 | 995 | 9933 |
| 1394 | -5.05 -0.5 % |
10-12-2024 15:15:00 Tuesday |
1002.65 997.6 |
1004 | 997.6 | 6205 |
| 1395 | 6 0.6 % |
10-12-2024 14:15:00 Tuesday |
997 1003 |
1003.8 | 997 | 11226 |
| 1396 | 1.8 0.18 % |
10-12-2024 13:15:00 Tuesday |
994.75 996.55 |
996.55 | 989.3 | 4207 |
| 1397 | -4.6 -0.46 % |
10-12-2024 12:15:00 Tuesday |
1000.3 995.7 |
1000.3 | 994.75 | 7878 |
| 1398 | -7 -0.7 % |
10-12-2024 11:15:00 Tuesday |
1007 1000 |
1008.25 | 996.7 | 28025 |
| 1399 | 2.45 0.24 % |
10-12-2024 10:15:00 Tuesday |
1003.9 1006.35 |
1011.45 | 1001.85 | 29520 |
| 1400 | 27.05 2.77 % |
10-12-2024 09:15:00 Tuesday |
976.95 1004 |
1008.25 | 973 | 39150 |
| 1401 | 2 0.21 % |
09-12-2024 15:15:00 Monday |
967.7 969.7 |
969.75 | 966.85 | 4103 |
| 1402 | 7.15 0.75 % |
09-12-2024 14:15:00 Monday |
959.35 966.5 |
967.15 | 958.85 | 11428 |
| 1403 | 0.65 0.07 % |
09-12-2024 13:15:00 Monday |
959.5 960.15 |
964.4 | 956 | 10262 |
| 1404 | 9 0.95 % |
09-12-2024 12:15:00 Monday |
950.2 959.2 |
959.2 | 945.6 | 6426 |
| 1405 | 0.95 0.1 % |
09-12-2024 11:15:00 Monday |
950 950.95 |
950.95 | 948 | 1790 |
| 1406 | 2.55 0.27 % |
09-12-2024 10:15:00 Monday |
948.05 950.6 |
954 | 948.05 | 1672 |
| 1407 | -2.05 -0.22 % |
09-12-2024 09:15:00 Monday |
950.95 948.9 |
956 | 947.85 | 4248 |
| 1408 | -2.8 -0.3 % |
06-12-2024 15:15:00 Friday |
948.65 945.85 |
951.5 | 945.7 | 5877 |
| 1409 | -1.25 -0.13 % |
06-12-2024 14:15:00 Friday |
949.9 948.65 |
950.2 | 942 | 9284 |
| 1410 | 0.85 0.09 % |
06-12-2024 13:15:00 Friday |
948.15 949 |
950 | 945.7 | 7895 |
| 1411 | 8 0.85 % |
06-12-2024 12:15:00 Friday |
940.5 948.5 |
949.65 | 938.8 | 3893 |
| 1412 | -1.1 -0.12 % |
06-12-2024 11:15:00 Friday |
941.6 940.5 |
942.95 | 937.85 | 5017 |
| 1413 | 5.1 0.54 % |
06-12-2024 10:15:00 Friday |
936.55 941.65 |
945.85 | 934.95 | 8618 |
| 1414 | 4.45 0.48 % |
06-12-2024 09:15:00 Friday |
932.05 936.5 |
943 | 932.05 | 11955 |
| 1415 | -2.15 -0.23 % |
05-12-2024 15:15:00 Thursday |
935.05 932.9 |
936.5 | 932.9 | 2932 |
| 1416 | -3.9 -0.42 % |
05-12-2024 14:15:00 Thursday |
938.4 934.5 |
942.75 | 930 | 5211 |
| 1417 | 8.25 0.89 % |
05-12-2024 13:15:00 Thursday |
931.45 939.7 |
942 | 929.7 | 5394 |
| 1418 | 0.8 0.09 % |
05-12-2024 12:15:00 Thursday |
929.8 930.6 |
932.2 | 929.3 | 7999 |
| 1419 | 4.9 0.53 % |
05-12-2024 11:15:00 Thursday |
926.7 931.6 |
931.6 | 924.6 | 3702 |
| 1420 | 1.4 0.15 % |
05-12-2024 10:15:00 Thursday |
925.9 927.3 |
929 | 924.6 | 3112 |
| 1421 | -10.05 -1.07 % |
05-12-2024 09:15:00 Thursday |
936.95 926.9 |
936.95 | 924.1 | 6019 |
| 1422 | 1.05 0.11 % |
04-12-2024 15:15:00 Wednesday |
934.95 936 |
937.25 | 934.7 | 1145 |
| 1423 | 4.95 0.53 % |
04-12-2024 14:15:00 Wednesday |
929.95 934.9 |
937.05 | 927 | 5311 |
| 1424 | 0.7 0.08 % |
04-12-2024 13:15:00 Wednesday |
928.4 929.1 |
930.3 | 928.2 | 859 |
| 1425 | 3.05 0.33 % |
04-12-2024 12:15:00 Wednesday |
924.95 928 |
934.15 | 924.95 | 1509 |
| 1426 | -1.8 -0.19 % |
04-12-2024 11:15:00 Wednesday |
927.8 926 |
928.05 | 921 | 4517 |
| 1427 | 1.95 0.21 % |
04-12-2024 10:15:00 Wednesday |
925.6 927.55 |
929.45 | 923 | 1384 |
| 1428 | 0.2 0.02 % |
04-12-2024 09:15:00 Wednesday |
925.8 926 |
933.85 | 925.2 | 5177 |
| 1429 | 1.25 0.14 % |
03-12-2024 15:15:00 Tuesday |
925.85 927.1 |
927.1 | 924.8 | 1996 |
| 1430 | -0.55 -0.06 % |
03-12-2024 14:15:00 Tuesday |
926.4 925.85 |
928.1 | 924.3 | 5132 |
| 1431 | -0.6 -0.06 % |
03-12-2024 13:15:00 Tuesday |
927.35 926.75 |
927.4 | 925.75 | 697 |
| 1432 | -2.5 -0.27 % |
03-12-2024 12:15:00 Tuesday |
929.3 926.8 |
930.05 | 924.2 | 6037 |
| 1433 | 0.9 0.1 % |
03-12-2024 11:15:00 Tuesday |
928.85 929.75 |
934.5 | 926 | 11318 |
| 1434 | 1.75 0.19 % |
03-12-2024 10:15:00 Tuesday |
927.1 928.85 |
930.35 | 926.2 | 7826 |
| 1435 | 22.05 2.44 % |
03-12-2024 09:15:00 Tuesday |
905.05 927.1 |
935.3 | 905.05 | 20176 |
| 1436 | -2.5 -0.27 % |
02-12-2024 15:15:00 Monday |
918.5 916 |
919.5 | 915.5 | 1449 |
| 1437 | -1 -0.11 % |
02-12-2024 14:15:00 Monday |
918.5 917.5 |
920.9 | 915 | 1914 |
| 1438 | 1.55 0.17 % |
02-12-2024 13:15:00 Monday |
916.95 918.5 |
920.7 | 915.35 | 1478 |
| 1439 | 4.3 0.47 % |
02-12-2024 12:15:00 Monday |
913.7 918 |
918.5 | 912.8 | 3404 |
| 1440 | 7.35 0.81 % |
02-12-2024 11:15:00 Monday |
905.85 913.2 |
914.25 | 904.85 | 1821 |
| 1441 | 0.4 0.04 % |
02-12-2024 10:15:00 Monday |
905 905.4 |
905.95 | 901.1 | 1293 |
| 1442 | -3.65 -0.4 % |
02-12-2024 09:15:00 Monday |
908.2 904.55 |
908.2 | 897.5 | 3336 |
| 1443 | 1.9 0.21 % |
29-11-2024 15:15:00 Friday |
906.35 908.25 |
908.25 | 903.35 | 1365 |
| 1444 | -2.45 -0.27 % |
29-11-2024 14:15:00 Friday |
909.7 907.25 |
909.95 | 905.45 | 3287 |
| 1445 | 6.4 0.71 % |
29-11-2024 13:15:00 Friday |
902.4 908.8 |
912.1 | 901.8 | 4250 |
| 1446 | 2.65 0.29 % |
29-11-2024 12:15:00 Friday |
899.75 902.4 |
903.1 | 898.45 | 2936 |
| 1447 | 3.1 0.35 % |
29-11-2024 11:15:00 Friday |
896.95 900.05 |
903.25 | 896.8 | 6931 |
| 1448 | 4.95 0.55 % |
29-11-2024 10:15:00 Friday |
894.35 899.3 |
899.3 | 891.8 | 1850 |
| 1449 | -8.15 -0.9 % |
29-11-2024 09:15:00 Friday |
901.65 893.5 |
901.65 | 893.5 | 5249 |
| 1450 | -0.3 -0.03 % |
28-11-2024 15:15:00 Thursday |
897.3 897 |
900.9 | 896.35 | 2232 |
| 1451 | -0.7 -0.08 % |
28-11-2024 14:15:00 Thursday |
897.25 896.55 |
900.05 | 893.7 | 7200 |
| 1452 | 0.75 0.08 % |
28-11-2024 13:15:00 Thursday |
895.45 896.2 |
902.05 | 894.55 | 5466 |
| 1453 | -3.8 -0.42 % |
28-11-2024 12:15:00 Thursday |
900.1 896.3 |
901.15 | 896.05 | 4249 |
| 1454 | 1.8 0.2 % |
28-11-2024 11:15:00 Thursday |
898.15 899.95 |
901.9 | 896 | 3598 |
| 1455 | 4.95 0.55 % |
28-11-2024 10:15:00 Thursday |
894 898.95 |
903.85 | 893.65 | 8066 |
| 1456 | 3 0.34 % |
28-11-2024 09:15:00 Thursday |
891 894 |
896.95 | 886.45 | 5387 |
| 1457 | 0 0 % |
27-11-2024 15:15:00 Wednesday |
890.3 890.3 |
891.05 | 887.2 | 2438 |
| 1458 | 2.2 0.25 % |
27-11-2024 14:15:00 Wednesday |
888 890.2 |
892.6 | 887.8 | 3466 |
| 1459 | -1.7 -0.19 % |
27-11-2024 13:15:00 Wednesday |
889.95 888.25 |
891 | 888.25 | 2676 |
| 1460 | 4.25 0.48 % |
27-11-2024 12:15:00 Wednesday |
885.75 890 |
890 | 884.95 | 901 |
| 1461 | -5.05 -0.57 % |
27-11-2024 11:15:00 Wednesday |
890.9 885.85 |
891.2 | 885 | 1627 |
| 1462 | 2.35 0.26 % |
27-11-2024 10:15:00 Wednesday |
888.65 891 |
894 | 887.9 | 3646 |
| 1463 | 11.65 1.33 % |
27-11-2024 09:15:00 Wednesday |
875.6 887.25 |
889 | 875.6 | 8907 |
| 1464 | -2.8 -0.31 % |
26-11-2024 15:15:00 Tuesday |
893.95 891.15 |
894 | 888.45 | 1436 |
| 1465 | -0.25 -0.03 % |
26-11-2024 14:15:00 Tuesday |
893.95 893.7 |
894.85 | 891 | 3871 |
| 1466 | 0.4 0.04 % |
26-11-2024 13:15:00 Tuesday |
892.8 893.2 |
895.35 | 891 | 2579 |
| 1467 | -2 -0.22 % |
26-11-2024 12:15:00 Tuesday |
895 893 |
897.5 | 892.7 | 8742 |
| 1468 | 1.55 0.17 % |
26-11-2024 11:15:00 Tuesday |
893.35 894.9 |
898.2 | 892.05 | 11806 |
| 1469 | 2.75 0.31 % |
26-11-2024 10:15:00 Tuesday |
890.25 893 |
894.5 | 888.05 | 3979 |
| 1470 | 14.05 1.6 % |
26-11-2024 09:15:00 Tuesday |
876.2 890.25 |
891 | 870.95 | 6776 |
| 1471 | -3.05 -0.35 % |
25-11-2024 15:15:00 Monday |
878 874.95 |
879.3 | 870 | 6456 |
| 1472 | -7.25 -0.82 % |
25-11-2024 14:15:00 Monday |
885.1 877.85 |
893.1 | 872.2 | 14337 |
| 1473 | 4.55 0.52 % |
25-11-2024 13:15:00 Monday |
879.65 884.2 |
885.8 | 879.65 | 4159 |
| 1474 | -4.75 -0.54 % |
25-11-2024 12:15:00 Monday |
883.4 878.65 |
883.55 | 877.15 | 3177 |
| 1475 | -5.9 -0.66 % |
25-11-2024 11:15:00 Monday |
889.55 883.65 |
890.8 | 883.5 | 2661 |
| 1476 | 5.05 0.57 % |
25-11-2024 10:15:00 Monday |
884.9 889.95 |
891 | 884.9 | 5479 |
| 1477 | 0.95 0.11 % |
25-11-2024 09:15:00 Monday |
883.8 884.75 |
895.75 | 883 | 15441 |
| 1478 | -1.15 -0.13 % |
22-11-2024 15:15:00 Friday |
878.15 877 |
881.5 | 877 | 2690 |
| 1479 | -3.9 -0.44 % |
22-11-2024 14:15:00 Friday |
882.65 878.75 |
883.4 | 875.65 | 2705 |
| 1480 | 3.35 0.38 % |
22-11-2024 13:15:00 Friday |
878.65 882 |
884 | 878.65 | 3926 |
| 1481 | 4 0.46 % |
22-11-2024 12:15:00 Friday |
875 879 |
879 | 874.2 | 3807 |
| 1482 | 6.1 0.7 % |
22-11-2024 11:15:00 Friday |
869.55 875.65 |
876.5 | 868 | 3781 |
| 1483 | 1.05 0.12 % |
22-11-2024 10:15:00 Friday |
868.9 869.95 |
872.3 | 864.95 | 4896 |
| 1484 | -1.75 -0.2 % |
22-11-2024 09:15:00 Friday |
871.3 869.55 |
875 | 858 | 18026 |
| 1485 | -3.55 -0.41 % |
21-11-2024 15:15:00 Thursday |
871.2 867.65 |
872.65 | 867.65 | 2117 |
| 1486 | -3.55 -0.41 % |
21-11-2024 14:15:00 Thursday |
874.85 871.3 |
875.2 | 867.95 | 2329 |
| 1487 | -4.05 -0.46 % |
21-11-2024 13:15:00 Thursday |
879 874.95 |
879.9 | 874 | 3032 |
| 1488 | 2.35 0.27 % |
21-11-2024 12:15:00 Thursday |
875.75 878.1 |
878.95 | 875 | 2490 |
| 1489 | 2.65 0.3 % |
21-11-2024 11:15:00 Thursday |
873.35 876 |
878.9 | 872.4 | 5943 |
| 1490 | 12.95 1.5 % |
21-11-2024 10:15:00 Thursday |
861.05 874 |
874.6 | 860 | 5218 |
| 1491 | -5 -0.58 % |
21-11-2024 09:15:00 Thursday |
866.05 861.05 |
866.85 | 859 | 10362 |
| 1492 | 0 0 % |
19-11-2024 15:15:00 Tuesday |
864 864 |
867.2 | 863.65 | 2091 |
| 1493 | -13.3 -1.52 % |
19-11-2024 14:15:00 Tuesday |
877.5 864.2 |
877.5 | 863.45 | 6352 |
| 1494 | -5.6 -0.63 % |
19-11-2024 13:15:00 Tuesday |
883.5 877.9 |
886.8 | 877.9 | 6104 |
| 1495 | 2.45 0.28 % |
19-11-2024 12:15:00 Tuesday |
879.6 882.05 |
882.05 | 876.8 | 1578 |
| 1496 | 2.2 0.25 % |
19-11-2024 11:15:00 Tuesday |
877 879.2 |
879.6 | 876.5 | 6436 |
| 1497 | -4.25 -0.48 % |
19-11-2024 10:15:00 Tuesday |
881 876.75 |
883.65 | 875.4 | 9724 |
| 1498 | -4.85 -0.55 % |
19-11-2024 09:15:00 Tuesday |
886.05 881.2 |
890.7 | 880.6 | 9499 |
| 1499 | -2.5 -0.28 % |
18-11-2024 15:15:00 Monday |
887.8 885.3 |
888.65 | 883.45 | 2429 |
| 1500 | -7.45 -0.83 % |
18-11-2024 14:15:00 Monday |
894.55 887.1 |
894.55 | 884.45 | 5752 |
| 1501 | -0.85 -0.1 % |
18-11-2024 13:15:00 Monday |
894.6 893.75 |
896 | 892.25 | 4637 |
| 1502 | 7 0.79 % |
18-11-2024 12:15:00 Monday |
887.05 894.05 |
903 | 887.05 | 12412 |
| 1503 | 8.2 0.93 % |
18-11-2024 11:15:00 Monday |
881 889.2 |
889.2 | 881 | 12466 |
| 1504 | -1.5 -0.17 % |
18-11-2024 10:15:00 Monday |
883.1 881.6 |
884.8 | 878.3 | 20727 |
| 1505 | 5.7 0.65 % |
18-11-2024 09:15:00 Monday |
877.8 883.5 |
888.8 | 875 | 32114 |
| 1506 | 0.75 0.09 % |
14-11-2024 15:15:00 Thursday |
877.45 878.2 |
878.95 | 875.7 | 6534 |
| 1507 | -8.95 -1.01 % |
14-11-2024 14:15:00 Thursday |
885.95 877 |
885.95 | 876.15 | 19029 |
| 1508 | 0.7 0.08 % |
14-11-2024 13:15:00 Thursday |
884.55 885.25 |
888.35 | 884.05 | 7471 |
| 1509 | 3.45 0.39 % |
14-11-2024 12:15:00 Thursday |
881.9 885.35 |
886 | 877.15 | 22085 |
| 1510 | 5.9 0.67 % |
14-11-2024 11:15:00 Thursday |
875.85 881.75 |
881.75 | 872.6 | 22797 |
| 1511 | -1.3 -0.15 % |
14-11-2024 10:15:00 Thursday |
875.3 874 |
880.95 | 873.4 | 12701 |
| 1512 | 17.05 1.99 % |
14-11-2024 09:15:00 Thursday |
858.75 875.8 |
879.5 | 858.75 | 31078 |
| 1513 | 1.65 0.19 % |
13-11-2024 15:15:00 Wednesday |
857.85 859.5 |
862.35 | 857.85 | 1416 |
| 1514 | -6.25 -0.72 % |
13-11-2024 14:15:00 Wednesday |
862.9 856.65 |
862.9 | 854.7 | 6707 |
| 1515 | 1.95 0.23 % |
13-11-2024 13:15:00 Wednesday |
862.1 864.05 |
868.05 | 860.5 | 6347 |
| 1516 | 1.05 0.12 % |
13-11-2024 12:15:00 Wednesday |
861.05 862.1 |
864.35 | 857.95 | 2511 |
| 1517 | -3.2 -0.37 % |
13-11-2024 11:15:00 Wednesday |
864.8 861.6 |
865.9 | 859.6 | 7848 |
| 1518 | -8.1 -0.93 % |
13-11-2024 10:15:00 Wednesday |
873.1 865 |
874.2 | 864.85 | 10263 |
| 1519 | -2.4 -0.27 % |
13-11-2024 09:15:00 Wednesday |
876.55 874.15 |
885.15 | 872.5 | 16693 |
| 1520 | -2.1 -0.24 % |
12-11-2024 15:15:00 Tuesday |
886.1 884 |
886.6 | 883.65 | 5557 |
| 1521 | -5.7 -0.64 % |
12-11-2024 14:15:00 Tuesday |
892.3 886.6 |
897.15 | 885.45 | 67094 |
| 1522 | -3.25 -0.36 % |
12-11-2024 13:15:00 Tuesday |
895 891.75 |
896 | 889.3 | 28422 |
| 1523 | -6.4 -0.71 % |
12-11-2024 12:15:00 Tuesday |
902.05 895.65 |
905.75 | 894.1 | 19010 |
| 1524 | -2.1 -0.23 % |
12-11-2024 11:15:00 Tuesday |
904.3 902.2 |
908.5 | 901.3 | 13983 |
| 1525 | 1.2 0.13 % |
12-11-2024 10:15:00 Tuesday |
903.4 904.6 |
910 | 902 | 19866 |
| 1526 | -10.8 -1.18 % |
12-11-2024 09:15:00 Tuesday |
913.7 902.9 |
916.2 | 900.4 | 21765 |
| 1527 | 2.9 0.32 % |
11-11-2024 15:15:00 Monday |
906.1 909 |
910.7 | 905.1 | 3141 |
| 1528 | -1.15 -0.13 % |
11-11-2024 14:15:00 Monday |
907.75 906.6 |
912.15 | 905.25 | 3624 |
| 1529 | -8 -0.87 % |
11-11-2024 13:15:00 Monday |
916.4 908.4 |
916.4 | 908 | 7916 |
| 1530 | -0.15 -0.02 % |
11-11-2024 12:15:00 Monday |
915.9 915.75 |
918 | 914.4 | 11505 |
| 1531 | -7.45 -0.81 % |
11-11-2024 11:15:00 Monday |
923.25 915.8 |
924.7 | 915.4 | 12725 |
| 1532 | 6.65 0.73 % |
11-11-2024 10:15:00 Monday |
916.25 922.9 |
923.9 | 914.55 | 8734 |
| 1533 | -10.05 -1.09 % |
11-11-2024 09:15:00 Monday |
925.4 915.35 |
929.85 | 914.2 | 28304 |
| 1534 | -4.3 -0.46 % |
08-11-2024 15:15:00 Friday |
929.7 925.4 |
929.8 | 925 | 2454 |
| 1535 | 6.55 0.71 % |
08-11-2024 14:15:00 Friday |
922.3 928.85 |
936.9 | 921.75 | 10725 |
| 1536 | -8 -0.86 % |
08-11-2024 13:15:00 Friday |
930 922 |
933.05 | 920.4 | 3222 |
| 1537 | 2.75 0.3 % |
08-11-2024 12:15:00 Friday |
927 929.75 |
930 | 922.8 | 2882 |
| 1538 | -9.9 -1.06 % |
08-11-2024 11:15:00 Friday |
937.35 927.45 |
937.35 | 925 | 5042 |
| 1539 | -10.15 -1.07 % |
08-11-2024 10:15:00 Friday |
947.35 937.2 |
950 | 936.55 | 3786 |
| 1540 | -7.25 -0.76 % |
08-11-2024 09:15:00 Friday |
953.4 946.15 |
955 | 940.6 | 14302 |
| 1541 | -4.35 -0.46 % |
07-11-2024 15:15:00 Thursday |
947.45 943.1 |
948.15 | 943.1 | 2933 |
| 1542 | 1.4 0.15 % |
07-11-2024 14:15:00 Thursday |
946.8 948.2 |
950 | 943 | 9355 |
| 1543 | 5.95 0.63 % |
07-11-2024 13:15:00 Thursday |
940.05 946 |
946 | 930.35 | 17805 |
| 1544 | -6 -0.63 % |
07-11-2024 12:15:00 Thursday |
946.05 940.05 |
950.75 | 939 | 9299 |
| 1545 | -11.55 -1.21 % |
07-11-2024 11:15:00 Thursday |
957.45 945.9 |
959.1 | 945.9 | 7937 |
| 1546 | -3.85 -0.4 % |
07-11-2024 10:15:00 Thursday |
960.95 957.1 |
962.6 | 951.35 | 48624 |
| 1547 | 7.25 0.76 % |
07-11-2024 09:15:00 Thursday |
954.05 961.3 |
968.8 | 943.95 | 43587 |
| 1548 | 3.05 0.32 % |
06-11-2024 15:15:00 Wednesday |
951.4 954.45 |
954.7 | 950.95 | 1957 |
| 1549 | 0.2 0.02 % |
06-11-2024 14:15:00 Wednesday |
951.15 951.35 |
954.4 | 944.85 | 5568 |
| 1550 | 3.15 0.33 % |
06-11-2024 13:15:00 Wednesday |
948.7 951.85 |
955.65 | 945.25 | 5678 |
| 1551 | 2.1 0.22 % |
06-11-2024 12:15:00 Wednesday |
946.85 948.95 |
950 | 944.5 | 3123 |
| 1552 | 3.35 0.35 % |
06-11-2024 11:15:00 Wednesday |
944.1 947.45 |
948.5 | 941.4 | 3433 |
| 1553 | -5.9 -0.62 % |
06-11-2024 10:15:00 Wednesday |
949.7 943.8 |
950.3 | 939.9 | 12478 |
| 1554 | -3.2 -0.34 % |
06-11-2024 09:15:00 Wednesday |
952.75 949.55 |
952.75 | 928.65 | 75185 |
| 1555 | -0.75 -0.08 % |
05-11-2024 15:15:00 Tuesday |
935.95 935.2 |
937.5 | 932.55 | 6043 |
| 1556 | 8.4 0.91 % |
05-11-2024 14:15:00 Tuesday |
927.05 935.45 |
936.2 | 926.9 | 8615 |
| 1557 | 3.55 0.39 % |
05-11-2024 13:15:00 Tuesday |
921.75 925.3 |
927.8 | 920.35 | 6183 |
| 1558 | 2.3 0.25 % |
05-11-2024 12:15:00 Tuesday |
919.5 921.8 |
926.05 | 917.6 | 3307 |
| 1559 | -6.65 -0.72 % |
05-11-2024 11:15:00 Tuesday |
923.8 917.15 |
925.4 | 915.75 | 3000 |
| 1560 | 6.7 0.73 % |
05-11-2024 10:15:00 Tuesday |
917.05 923.75 |
925.1 | 917 | 8271 |
| 1561 | 11.85 1.31 % |
05-11-2024 09:15:00 Tuesday |
906.5 918.35 |
922 | 906 | 35847 |
| 1562 | -1.5 -0.17 % |
04-11-2024 15:15:00 Monday |
908 906.5 |
910.5 | 906.5 | 2291 |
| 1563 | -2 -0.22 % |
04-11-2024 14:15:00 Monday |
910 908 |
911.95 | 905 | 5802 |
| 1564 | 3.1 0.34 % |
04-11-2024 13:15:00 Monday |
906.75 909.85 |
909.9 | 904.5 | 5879 |
| 1565 | -0.75 -0.08 % |
04-11-2024 12:15:00 Monday |
906.9 906.15 |
909.1 | 904.1 | 2253 |
| 1566 | 6.15 0.68 % |
04-11-2024 11:15:00 Monday |
901.45 907.6 |
911.35 | 898.85 | 15457 |
| 1567 | -8.05 -0.88 % |
04-11-2024 10:15:00 Monday |
909.8 901.75 |
912.95 | 899.1 | 12676 |
| 1568 | -20.6 -2.21 % |
04-11-2024 09:15:00 Monday |
930.15 909.55 |
933.15 | 907.7 | 11449 |
| 1569 | 0.6 0.06 % |
01-11-2024 18:00:00 Friday |
929.4 930 |
935 | 926.15 | 4551 |
| 1570 | -4.05 -0.44 % |
31-10-2024 15:15:00 Thursday |
922.05 918 |
922.8 | 918 | 1726 |
| 1571 | 4.05 0.44 % |
31-10-2024 14:15:00 Thursday |
918 922.05 |
922.15 | 912.35 | 9173 |
| 1572 | -4.2 -0.46 % |
31-10-2024 13:15:00 Thursday |
922.4 918.2 |
922.4 | 917.7 | 1682 |
| 1573 | -2.4 -0.26 % |
31-10-2024 12:15:00 Thursday |
924.85 922.45 |
926 | 920.7 | 2263 |
| 1574 | -4.4 -0.47 % |
31-10-2024 11:15:00 Thursday |
929.3 924.9 |
931.6 | 923.45 | 4456 |
| 1575 | 3.7 0.4 % |
31-10-2024 10:15:00 Thursday |
925.8 929.5 |
930 | 923.9 | 9367 |
| 1576 | 2.95 0.32 % |
31-10-2024 09:15:00 Thursday |
923.55 926.5 |
928 | 917.5 | 31267 |
| 1577 | -4.05 -0.44 % |
30-10-2024 15:15:00 Wednesday |
919.9 915.85 |
919.9 | 914.45 | 1864 |
| 1578 | -3.1 -0.34 % |
30-10-2024 14:15:00 Wednesday |
922.1 919 |
925.65 | 919 | 2855 |
| 1579 | -1.3 -0.14 % |
30-10-2024 13:15:00 Wednesday |
924.1 922.8 |
925.25 | 922.6 | 897 |
| 1580 | -0.4 -0.04 % |
30-10-2024 12:15:00 Wednesday |
925.9 925.5 |
928.4 | 925.2 | 1829 |
| 1581 | -1.3 -0.14 % |
30-10-2024 11:15:00 Wednesday |
927.3 926 |
928.65 | 925 | 1303 |
| 1582 | -1.3 -0.14 % |
30-10-2024 10:15:00 Wednesday |
929.45 928.15 |
930 | 923.85 | 2897 |
| 1583 | 15.8 1.73 % |
30-10-2024 09:15:00 Wednesday |
912.7 928.5 |
930.35 | 904.55 | 12742 |
| 1584 | 2.2 0.24 % |
29-10-2024 15:15:00 Tuesday |
914 916.2 |
918.3 | 913.65 | 4050 |
| 1585 | 8.8 0.97 % |
29-10-2024 14:15:00 Tuesday |
905.2 914 |
919.45 | 905.2 | 16932 |
| 1586 | 2.85 0.32 % |
29-10-2024 13:15:00 Tuesday |
902.7 905.55 |
905.8 | 897 | 8091 |
| 1587 | -0.75 -0.08 % |
29-10-2024 12:15:00 Tuesday |
903.45 902.7 |
903.6 | 898.7 | 3584 |
| 1588 | -1 -0.11 % |
29-10-2024 11:15:00 Tuesday |
904 903 |
908 | 900.4 | 13963 |
| 1589 | -12.25 -1.34 % |
29-10-2024 10:15:00 Tuesday |
916.15 903.9 |
916.4 | 903.1 | 1840 |
| 1590 | -10.85 -1.17 % |
29-10-2024 09:15:00 Tuesday |
928.65 917.8 |
928.65 | 913.35 | 8894 |
| 1591 | -3 -0.33 % |
28-10-2024 15:15:00 Monday |
919 916 |
921.15 | 916 | 4686 |
| 1592 | 1.7 0.19 % |
28-10-2024 14:15:00 Monday |
917.3 919 |
924.5 | 916 | 3930 |
| 1593 | 2.3 0.25 % |
28-10-2024 13:15:00 Monday |
915.3 917.6 |
920.7 | 914.8 | 3257 |
| 1594 | 1.2 0.13 % |
28-10-2024 12:15:00 Monday |
914.15 915.35 |
915.65 | 910.5 | 2247 |
| 1595 | -3.75 -0.41 % |
28-10-2024 11:15:00 Monday |
918.6 914.85 |
920.25 | 911.3 | 4475 |
| 1596 | 11.6 1.28 % |
28-10-2024 10:15:00 Monday |
908 919.6 |
921.4 | 908 | 9755 |
| 1597 | 13.65 1.53 % |
28-10-2024 09:15:00 Monday |
895 908.65 |
909.55 | 891.25 | 17559 |
| 1598 | 4.85 0.54 % |
25-10-2024 15:15:00 Friday |
898 902.85 |
902.85 | 897.1 | 6403 |
| 1599 | 3.25 0.36 % |
25-10-2024 14:15:00 Friday |
895.15 898.4 |
899.55 | 891.7 | 3330 |
| 1600 | -8.55 -0.95 % |
25-10-2024 13:15:00 Friday |
902.9 894.35 |
902.9 | 894 | 6045 |
| 1601 | 5.45 0.61 % |
25-10-2024 12:15:00 Friday |
896.7 902.15 |
904.5 | 896.2 | 8496 |
| 1602 | 4.45 0.5 % |
25-10-2024 11:15:00 Friday |
893.55 898 |
902.45 | 893.55 | 7713 |
| 1603 | -5.75 -0.64 % |
25-10-2024 10:15:00 Friday |
898.55 892.8 |
905 | 881.5 | 12591 |
| 1604 | -29.5 -3.17 % |
25-10-2024 09:15:00 Friday |
929.45 899.95 |
929.45 | 896.7 | 18372 |
| 1605 | -2.15 -0.23 % |
24-10-2024 15:15:00 Thursday |
925.25 923.1 |
925.8 | 923.1 | 3006 |
| 1606 | -3.3 -0.36 % |
24-10-2024 14:15:00 Thursday |
928.3 925 |
929.5 | 924.15 | 5911 |
| 1607 | -4.35 -0.47 % |
24-10-2024 13:15:00 Thursday |
932.3 927.95 |
934.3 | 927.7 | 7098 |
| 1608 | 11 1.19 % |
24-10-2024 12:15:00 Thursday |
921.9 932.9 |
935.7 | 921.9 | 11229 |
| 1609 | 3.3 0.36 % |
24-10-2024 11:15:00 Thursday |
918.8 922.1 |
925 | 917.75 | 5603 |
| 1610 | -8 -0.86 % |
24-10-2024 10:15:00 Thursday |
927.5 919.5 |
927.5 | 918.8 | 15205 |
| 1611 | 2.55 0.28 % |
24-10-2024 09:15:00 Thursday |
923.95 926.5 |
929.65 | 910 | 11997 |
| 1612 | 0.45 0.05 % |
23-10-2024 15:15:00 Wednesday |
915 915.45 |
917.45 | 913.1 | 4716 |
| 1613 | -3 -0.33 % |
23-10-2024 14:15:00 Wednesday |
918 915 |
919.45 | 913.45 | 4559 |
| 1614 | -0.9 -0.1 % |
23-10-2024 13:15:00 Wednesday |
919.9 919 |
924.5 | 919 | 2358 |
| 1615 | 2 0.22 % |
23-10-2024 12:15:00 Wednesday |
917.9 919.9 |
922 | 915.35 | 1242 |
| 1616 | -5 -0.54 % |
23-10-2024 11:15:00 Wednesday |
922 917 |
923.15 | 916.75 | 4439 |
| 1617 | -1.6 -0.17 % |
23-10-2024 10:15:00 Wednesday |
924.25 922.65 |
925.1 | 918 | 5190 |
| 1618 | 3.1 0.34 % |
23-10-2024 09:15:00 Wednesday |
920.05 923.15 |
923.15 | 899.35 | 18866 |
| 1619 | 1.05 0.12 % |
22-10-2024 15:15:00 Tuesday |
909 910.05 |
911.7 | 906.95 | 4752 |
| 1620 | -10.9 -1.18 % |
22-10-2024 14:15:00 Tuesday |
919.9 909 |
919.9 | 908.65 | 8758 |
| 1621 | -2.75 -0.3 % |
22-10-2024 13:15:00 Tuesday |
922 919.25 |
923.5 | 915.65 | 5520 |
| 1622 | -4.9 -0.53 % |
22-10-2024 12:15:00 Tuesday |
927.4 922.5 |
929.65 | 920.85 | 5198 |
| 1623 | -7.7 -0.82 % |
22-10-2024 11:15:00 Tuesday |
934.65 926.95 |
934.65 | 925.1 | 13743 |
| 1624 | -1.45 -0.15 % |
22-10-2024 10:15:00 Tuesday |
936 934.55 |
937.5 | 929.25 | 33326 |
| 1625 | -10.3 -1.09 % |
22-10-2024 09:15:00 Tuesday |
945.05 934.75 |
951.7 | 934.35 | 8961 |
| 1626 | -2.25 -0.24 % |
21-10-2024 15:15:00 Monday |
948.65 946.4 |
950.3 | 946.4 | 4369 |
| 1627 | 0.8 0.08 % |
21-10-2024 14:15:00 Monday |
948.2 949 |
953.05 | 947.6 | 12900 |
| 1628 | -2.25 -0.24 % |
21-10-2024 13:15:00 Monday |
951.5 949.25 |
957.05 | 947 | 29667 |
| 1629 | -3.55 -0.37 % |
21-10-2024 12:15:00 Monday |
955.25 951.7 |
955.8 | 950 | 5204 |
| 1630 | -6.5 -0.68 % |
21-10-2024 11:15:00 Monday |
962 955.5 |
962.95 | 955.5 | 13699 |
| 1631 | -1.55 -0.16 % |
21-10-2024 10:15:00 Monday |
962.55 961 |
966.1 | 958 | 13849 |
| 1632 | -7.45 -0.77 % |
21-10-2024 09:15:00 Monday |
969.95 962.5 |
973.25 | 960.65 | 9301 |
| 1633 | -2.6 -0.27 % |
18-10-2024 15:15:00 Friday |
965.6 963 |
965.6 | 962.3 | 1885 |
| 1634 | -2.6 -0.27 % |
18-10-2024 14:15:00 Friday |
968.45 965.85 |
969.75 | 963.6 | 4915 |
| 1635 | -0.9 -0.09 % |
18-10-2024 13:15:00 Friday |
970.1 969.2 |
972.4 | 967 | 7155 |
| 1636 | 3.3 0.34 % |
18-10-2024 12:15:00 Friday |
966.8 970.1 |
971.65 | 964.15 | 8667 |
| 1637 | 14.4 1.51 % |
18-10-2024 11:15:00 Friday |
951.05 965.45 |
970.3 | 948.9 | 16233 |
| 1638 | 8.6 0.91 % |
18-10-2024 10:15:00 Friday |
942.45 951.05 |
952 | 940.7 | 251600 |
| 1639 | 10.1 1.08 % |
18-10-2024 09:15:00 Friday |
932.6 942.7 |
942.75 | 923.45 | 9223 |
| 1640 | 0.5 0.05 % |
17-10-2024 15:15:00 Thursday |
929.1 929.6 |
930.95 | 926.75 | 5545 |
| 1641 | 13 1.42 % |
17-10-2024 14:15:00 Thursday |
915.35 928.35 |
933.8 | 915.35 | 13661 |
| 1642 | -15.55 -1.67 % |
17-10-2024 13:15:00 Thursday |
930.85 915.3 |
930.85 | 915.3 | 7964 |
| 1643 | -3.1 -0.33 % |
17-10-2024 12:15:00 Thursday |
933.95 930.85 |
938.4 | 927.35 | 11563 |
| 1644 | -2.85 -0.3 % |
17-10-2024 11:15:00 Thursday |
937.35 934.5 |
939.15 | 932.85 | 5500 |
| 1645 | -1.7 -0.18 % |
17-10-2024 10:15:00 Thursday |
939 937.3 |
943 | 935.55 | 10277 |
| 1646 | -20.35 -2.12 % |
17-10-2024 09:15:00 Thursday |
960 939.65 |
962.3 | 937.1 | 9270 |
| 1647 | -0.45 -0.05 % |
16-10-2024 15:15:00 Wednesday |
960.45 960 |
961 | 954.05 | 3475 |
| 1648 | 1 0.1 % |
16-10-2024 14:15:00 Wednesday |
960 961 |
966.95 | 958.9 | 6152 |
| 1649 | 4.35 0.46 % |
16-10-2024 13:15:00 Wednesday |
954 958.35 |
959.1 | 952.05 | 8198 |
| 1650 | -2.7 -0.28 % |
16-10-2024 12:15:00 Wednesday |
956.85 954.15 |
958 | 952.6 | 3393 |
| 1651 | -4.3 -0.45 % |
16-10-2024 11:15:00 Wednesday |
960.85 956.55 |
962.05 | 953.4 | 10550 |
| 1652 | -1.6 -0.17 % |
16-10-2024 10:15:00 Wednesday |
963.45 961.85 |
967.4 | 958.55 | 15145 |
| 1653 | -5.35 -0.55 % |
16-10-2024 09:15:00 Wednesday |
967.9 962.55 |
971.35 | 959 | 11976 |
| 1654 | -1.1 -0.11 % |
15-10-2024 15:15:00 Tuesday |
969.1 968 |
969.75 | 966.9 | 6671 |
| 1655 | 0.2 0.02 % |
15-10-2024 14:15:00 Tuesday |
968.75 968.95 |
969.95 | 966.4 | 12958 |
| 1656 | -3.05 -0.31 % |
15-10-2024 13:15:00 Tuesday |
971 967.95 |
971.8 | 965.2 | 8991 |
| 1657 | -13.45 -1.37 % |
15-10-2024 12:15:00 Tuesday |
984.6 971.15 |
986.55 | 970.5 | 11226 |
| 1658 | 8.75 0.9 % |
15-10-2024 11:15:00 Tuesday |
976.65 985.4 |
987.1 | 974.6 | 14001 |
| 1659 | 3.45 0.35 % |
15-10-2024 10:15:00 Tuesday |
972.5 975.95 |
981.1 | 972.5 | 10122 |
| 1660 | -27.5 -2.75 % |
15-10-2024 09:15:00 Tuesday |
1000 972.5 |
1000 | 971.3 | 13910 |
| 1661 | 4.9 0.49 % |
14-10-2024 15:15:00 Monday |
990.4 995.3 |
996.55 | 990.4 | 2174 |
| 1662 | 2.85 0.29 % |
14-10-2024 14:15:00 Monday |
988.9 991.75 |
994.05 | 987.6 | 3177 |
| 1663 | -0.95 -0.1 % |
14-10-2024 13:15:00 Monday |
988.25 987.3 |
990.55 | 986.05 | 2037 |
| 1664 | -1.7 -0.17 % |
14-10-2024 12:15:00 Monday |
990 988.3 |
991 | 987.3 | 7675 |
| 1665 | 0.7 0.07 % |
14-10-2024 11:15:00 Monday |
989.3 990 |
994.9 | 989.1 | 2968 |
| 1666 | -7.45 -0.75 % |
14-10-2024 10:15:00 Monday |
997.05 989.6 |
998.15 | 989.35 | 5791 |
| 1667 | -8.6 -0.86 % |
14-10-2024 09:15:00 Monday |
1005.75 997.15 |
1016.7 | 996.7 | 3863 |
| 1668 | -2.7 -0.27 % |
11-10-2024 15:15:00 Friday |
1006.25 1003.55 |
1007.85 | 1003.5 | 8428 |
| 1669 | -0.95 -0.09 % |
11-10-2024 14:15:00 Friday |
1006.5 1005.55 |
1008.8 | 1003.15 | 4659 |
| 1670 | -0.9 -0.09 % |
11-10-2024 13:15:00 Friday |
1007.9 1007 |
1008.7 | 1005.5 | 2042 |
| 1671 | -3 -0.3 % |
11-10-2024 12:15:00 Friday |
1009.85 1006.85 |
1012.65 | 1006.8 | 2731 |
| 1672 | -2.55 -0.25 % |
11-10-2024 11:15:00 Friday |
1012.1 1009.55 |
1013.5 | 1005.6 | 5255 |
| 1673 | 6.75 0.67 % |
11-10-2024 10:15:00 Friday |
1005.8 1012.55 |
1012.55 | 1002.25 | 6682 |
| 1674 | 15.4 1.55 % |
11-10-2024 09:15:00 Friday |
990.45 1005.85 |
1007 | 990.05 | 7586 |
| 1675 | 3.35 0.34 % |
10-10-2024 15:15:00 Thursday |
990 993.35 |
993.6 | 989.35 | 2346 |
| 1676 | -3.7 -0.37 % |
10-10-2024 14:15:00 Thursday |
994.25 990.55 |
994.25 | 986.2 | 7381 |
| 1677 | -3.3 -0.33 % |
10-10-2024 13:15:00 Thursday |
997.55 994.25 |
999.75 | 992 | 3410 |
| 1678 | -4 -0.4 % |
10-10-2024 12:15:00 Thursday |
1000.5 996.5 |
1002.2 | 995.9 | 4186 |
| 1679 | -1 -0.1 % |
10-10-2024 11:15:00 Thursday |
1001.5 1000.5 |
1002.85 | 999.05 | 3943 |
| 1680 | -10.4 -1.03 % |
10-10-2024 10:15:00 Thursday |
1013.2 1002.8 |
1013.8 | 1002 | 4679 |
| 1681 | 7.3 0.73 % |
10-10-2024 09:15:00 Thursday |
1005 1012.3 |
1031 | 1005 | 744022 |
| 1682 | -1.35 -0.14 % |
09-10-2024 15:15:00 Wednesday |
998.3 996.95 |
1001.45 | 996.95 | 1677 |
| 1683 | -3 -0.3 % |
09-10-2024 14:15:00 Wednesday |
1002 999 |
1005 | 996.45 | 8848 |
| 1684 | -0.5 -0.05 % |
09-10-2024 13:15:00 Wednesday |
1001.55 1001.05 |
1003 | 999 | 134371 |
| 1685 | 3.45 0.34 % |
09-10-2024 12:15:00 Wednesday |
1000 1003.45 |
1009.05 | 999.6 | 363915 |
| 1686 | -2.25 -0.22 % |
09-10-2024 11:15:00 Wednesday |
1002.65 1000.4 |
1005 | 997.6 | 9892 |
| 1687 | 14.2 1.44 % |
09-10-2024 10:15:00 Wednesday |
989.45 1003.65 |
1005.1 | 986.8 | 13422 |
| 1688 | 1.95 0.2 % |
09-10-2024 09:15:00 Wednesday |
988 989.95 |
992.35 | 966.65 | 9129 |
| 1689 | 11.3 1.15 % |
08-10-2024 15:15:00 Tuesday |
983.7 995 |
995 | 980.8 | 4489 |
| 1690 | -1.4 -0.14 % |
08-10-2024 14:15:00 Tuesday |
986 984.6 |
987.95 | 977.95 | 6935 |
| 1691 | -3.2 -0.32 % |
08-10-2024 13:15:00 Tuesday |
988.3 985.1 |
991.05 | 984.75 | 3162 |
| 1692 | 4.35 0.44 % |
08-10-2024 12:15:00 Tuesday |
984.5 988.85 |
989 | 982.3 | 5920 |
| 1693 | -3.75 -0.38 % |
08-10-2024 11:15:00 Tuesday |
989 985.25 |
993.8 | 981.85 | 5269 |
| 1694 | 4.55 0.46 % |
08-10-2024 10:15:00 Tuesday |
984.45 989 |
996 | 983 | 8007 |
| 1695 | 34.85 3.67 % |
08-10-2024 09:15:00 Tuesday |
950 984.85 |
995 | 950 | 15251 |
| 1696 | -1.15 -0.11 % |
07-10-2024 15:15:00 Monday |
1000.15 999 |
1002 | 998 | 2440 |
| 1697 | 2.05 0.21 % |
07-10-2024 14:15:00 Monday |
998.7 1000.75 |
1006.75 | 995.3 | 6401 |
| 1698 | 1.5 0.15 % |
07-10-2024 13:15:00 Monday |
998.95 1000.45 |
1003 | 995.35 | 7481 |
| 1699 | 2.95 0.3 % |
07-10-2024 12:15:00 Monday |
996 998.95 |
1003 | 994.75 | 372342 |
| 1700 | -1.95 -0.2 % |
07-10-2024 11:15:00 Monday |
998.85 996.9 |
1002 | 991.7 | 9110 |
| 1701 | -17.05 -1.68 % |
07-10-2024 10:15:00 Monday |
1016.3 999.25 |
1017.2 | 987.05 | 30193 |
| 1702 | -6.65 -0.65 % |
07-10-2024 09:15:00 Monday |
1023.65 1017 |
1029 | 1013.4 | 10825 |
| 1703 | 6.3 0.62 % |
04-10-2024 15:15:00 Friday |
1019.6 1025.9 |
1027.9 | 1019.5 | 7921 |
| 1704 | -6.8 -0.66 % |
04-10-2024 14:15:00 Friday |
1026.7 1019.9 |
1026.7 | 1013.6 | 10879 |
| 1705 | -7.5 -0.72 % |
04-10-2024 13:15:00 Friday |
1034.6 1027.1 |
1035.4 | 1025 | 3473 |
| 1706 | -9.15 -0.88 % |
04-10-2024 12:15:00 Friday |
1043.3 1034.15 |
1045 | 1031.35 | 5485 |
| 1707 | -2.95 -0.28 % |
04-10-2024 11:15:00 Friday |
1046.7 1043.75 |
1047.05 | 1041.8 | 6671 |
| 1708 | 3.2 0.31 % |
04-10-2024 10:15:00 Friday |
1043.4 1046.6 |
1049.15 | 1042.55 | 838071 |
| 1709 | -7.4 -0.7 % |
04-10-2024 09:15:00 Friday |
1051.75 1044.35 |
1057 | 1024 | 28584 |
| 1710 | -4.55 -0.43 % |
03-10-2024 15:15:00 Thursday |
1053.05 1048.5 |
1053.9 | 1046.1 | 9540 |
| 1711 | -1.9 -0.18 % |
03-10-2024 14:15:00 Thursday |
1054.9 1053 |
1057.85 | 1048.2 | 21375 |
| 1712 | -2.7 -0.26 % |
03-10-2024 13:15:00 Thursday |
1057.7 1055 |
1060.4 | 1047.95 | 18303 |
| 1713 | 3.55 0.34 % |
03-10-2024 12:15:00 Thursday |
1052.8 1056.35 |
1065.9 | 1052.05 | 48183 |
| 1714 | 4.85 0.46 % |
03-10-2024 11:15:00 Thursday |
1050.25 1055.1 |
1059.2 | 1047.4 | 16251 |
| 1715 | -4.35 -0.41 % |
03-10-2024 10:15:00 Thursday |
1053.85 1049.5 |
1060.75 | 1048.5 | 30123 |
| 1716 | 31 3.03 % |
03-10-2024 09:15:00 Thursday |
1024 1055 |
1068.95 | 1024 | 107562 |
| 1717 | -12.95 -1.25 % |
01-10-2024 15:15:00 Tuesday |
1032.95 1020 |
1038 | 1020 | 1915 |
| 1718 | 1 0.1 % |
01-10-2024 14:15:00 Tuesday |
1033.2 1034.2 |
1037.9 | 1028.75 | 16866 |
| 1719 | 3.05 0.3 % |
01-10-2024 13:15:00 Tuesday |
1029 1032.05 |
1033.05 | 1026.95 | 10085 |
| 1720 | -6.55 -0.63 % |
01-10-2024 12:15:00 Tuesday |
1035.5 1028.95 |
1035.9 | 1025.35 | 6393 |
| 1721 | 5.3 0.51 % |
01-10-2024 11:15:00 Tuesday |
1029.95 1035.25 |
1039 | 1028.5 | 13977 |
| 1722 | 5.6 0.55 % |
01-10-2024 10:15:00 Tuesday |
1024 1029.6 |
1031 | 1020 | 6811 |
| 1723 | -30.15 -2.86 % |
01-10-2024 09:15:00 Tuesday |
1055.4 1025.25 |
1055.4 | 1023.25 | 13697 |
| 1724 | -2.6 -0.25 % |
30-09-2024 15:15:00 Monday |
1038.15 1035.55 |
1040.15 | 1035.55 | 2747 |
| 1725 | -0.05 0 % |
30-09-2024 14:15:00 Monday |
1039.05 1039 |
1049.2 | 1038.5 | 5395 |
| 1726 | -13 -1.24 % |
30-09-2024 13:15:00 Monday |
1052 1039 |
1053.1 | 1037.95 | 11736 |
| 1727 | 4.9 0.47 % |
30-09-2024 12:15:00 Monday |
1046.2 1051.1 |
1058.75 | 1045.5 | 29820 |
| 1728 | -1.5 -0.14 % |
30-09-2024 11:15:00 Monday |
1046.9 1045.4 |
1053.9 | 1044.75 | 25567 |
| 1729 | 15.15 1.47 % |
30-09-2024 10:15:00 Monday |
1031.3 1046.45 |
1046.45 | 1026.2 | 573680 |
| 1730 | -6.8 -0.65 % |
30-09-2024 09:15:00 Monday |
1039 1032.2 |
1041.4 | 1024 | 19537 |
| 1731 | -8.1 -0.79 % |
27-09-2024 15:15:00 Friday |
1029.1 1021 |
1029.3 | 1021 | 5029 |
| 1732 | 14.15 1.39 % |
27-09-2024 14:15:00 Friday |
1015.45 1029.6 |
1030.95 | 1015.45 | 11984 |
| 1733 | 2 0.2 % |
27-09-2024 13:15:00 Friday |
1014.2 1016.2 |
1019.3 | 1014.15 | 8049 |
| 1734 | -6.25 -0.61 % |
27-09-2024 12:15:00 Friday |
1022 1015.75 |
1024.1 | 1010.95 | 32087 |
| 1735 | -6.95 -0.68 % |
27-09-2024 11:15:00 Friday |
1028.95 1022 |
1032.3 | 1021.65 | 21659 |
| 1736 | -11.85 -1.14 % |
27-09-2024 10:15:00 Friday |
1041.55 1029.7 |
1043.25 | 1026.85 | 409297 |
| 1737 | 4.45 0.43 % |
27-09-2024 09:15:00 Friday |
1037.1 1041.55 |
1048.2 | 1031.55 | 1024064 |
| 1738 | 0.75 0.07 % |
26-09-2024 15:15:00 Thursday |
1026.8 1027.55 |
1031.65 | 1026.5 | 13085 |
| 1739 | -1.7 -0.17 % |
26-09-2024 14:15:00 Thursday |
1028.5 1026.8 |
1035 | 1025 | 784040 |
| 1740 | 2.15 0.21 % |
26-09-2024 13:15:00 Thursday |
1025.05 1027.2 |
1028.2 | 1024.1 | 3720 |
| 1741 | 5.1 0.5 % |
26-09-2024 12:15:00 Thursday |
1020.2 1025.3 |
1026.7 | 1019.05 | 317023 |
| 1742 | 4.45 0.44 % |
26-09-2024 11:15:00 Thursday |
1016.75 1021.2 |
1029.2 | 1016.75 | 990192 |
| 1743 | -1.2 -0.12 % |
26-09-2024 10:15:00 Thursday |
1020.45 1019.25 |
1025.65 | 1018.95 | 7424 |
| 1744 | -5.2 -0.51 % |
26-09-2024 09:15:00 Thursday |
1025.65 1020.45 |
1025.65 | 1013.85 | 9385 |
| 1745 | 4.75 0.47 % |
25-09-2024 15:15:00 Wednesday |
1019.4 1024.15 |
1025 | 1018.5 | 1686 |
| 1746 | -4.7 -0.46 % |
25-09-2024 14:15:00 Wednesday |
1025 1020.3 |
1027 | 1019.35 | 40631 |
| 1747 | -0.45 -0.04 % |
25-09-2024 13:15:00 Wednesday |
1026 1025.55 |
1028.8 | 1024 | 2053 |
| 1748 | -1.1 -0.11 % |
25-09-2024 12:15:00 Wednesday |
1026.35 1025.25 |
1027.45 | 1024.05 | 2757 |
| 1749 | 0.95 0.09 % |
25-09-2024 11:15:00 Wednesday |
1025.2 1026.15 |
1028.05 | 1022.05 | 194411 |
| 1750 | -10.65 -1.03 % |
25-09-2024 10:15:00 Wednesday |
1037.75 1027.1 |
1043.45 | 1018.5 | 236352 |
| 1751 | -10.75 -1.03 % |
25-09-2024 09:15:00 Wednesday |
1047.9 1037.15 |
1052.3 | 1035.05 | 151454 |
| 1752 | 2.7 0.26 % |
24-09-2024 15:15:00 Tuesday |
1040.8 1043.5 |
1043.5 | 1039.65 | 6202 |
| 1753 | -4.5 -0.43 % |
24-09-2024 14:15:00 Tuesday |
1045.7 1041.2 |
1047.95 | 1040.35 | 52371 |
| 1754 | 0.15 0.01 % |
24-09-2024 13:15:00 Tuesday |
1045.95 1046.1 |
1048.8 | 1042.3 | 66640 |
| 1755 | -0.45 -0.04 % |
24-09-2024 12:15:00 Tuesday |
1045.45 1045 |
1050 | 1040 | 308876 |
| 1756 | 2.3 0.22 % |
24-09-2024 11:15:00 Tuesday |
1043.7 1046 |
1046.7 | 1041.75 | 100487 |
| 1757 | -2.45 -0.23 % |
24-09-2024 10:15:00 Tuesday |
1044 1041.55 |
1052.8 | 1039.1 | 297451 |
| 1758 | 13.8 1.34 % |
24-09-2024 09:15:00 Tuesday |
1030.05 1043.85 |
1047 | 1030.05 | 1066998 |
| 1759 | -1.45 -0.14 % |
23-09-2024 15:15:00 Monday |
1022.85 1021.4 |
1023.25 | 1020 | 2440 |
| 1760 | 8.9 0.88 % |
23-09-2024 14:15:00 Monday |
1013.95 1022.85 |
1024 | 1013.95 | 2888 |
| 1761 | -1.5 -0.15 % |
23-09-2024 13:15:00 Monday |
1016 1014.5 |
1017.6 | 1012.4 | 1221 |
| 1762 | -0.45 -0.04 % |
23-09-2024 12:15:00 Monday |
1016.7 1016.25 |
1018.2 | 1014.15 | 744 |
| 1763 | 4.45 0.44 % |
23-09-2024 11:15:00 Monday |
1011.55 1016 |
1017.35 | 1010.65 | 4826 |
| 1764 | -8.7 -0.85 % |
23-09-2024 10:15:00 Monday |
1020.25 1011.55 |
1020.25 | 1010.1 | 6209 |
| 1765 | 3.35 0.33 % |
23-09-2024 09:15:00 Monday |
1017.95 1021.3 |
1022.25 | 1009 | 13090 |
| 1766 | 2.15 0.21 % |
20-09-2024 15:15:00 Friday |
1009.65 1011.8 |
1011.8 | 1006.9 | 3959 |
| 1767 | -0.95 -0.09 % |
20-09-2024 14:15:00 Friday |
1010 1009.05 |
1012.75 | 1005.9 | 4214 |
| 1768 | -4.5 -0.44 % |
20-09-2024 13:15:00 Friday |
1014.1 1009.6 |
1014.7 | 1003.75 | 9680 |
| 1769 | 0.6 0.06 % |
20-09-2024 12:15:00 Friday |
1014.4 1015 |
1021 | 1012.45 | 161300 |
| 1770 | -1.6 -0.16 % |
20-09-2024 11:15:00 Friday |
1016.25 1014.65 |
1017.7 | 1011.8 | 4362 |
| 1771 | 2.6 0.26 % |
20-09-2024 10:15:00 Friday |
1012.4 1015 |
1023.45 | 1008.3 | 176189 |
| 1772 | -6.2 -0.61 % |
20-09-2024 09:15:00 Friday |
1018.2 1012 |
1041 | 1005.5 | 1023499 |
| 1773 | 9.4 0.93 % |
19-09-2024 15:15:00 Thursday |
1008.95 1018.35 |
1018.35 | 1008.55 | 3019 |
| 1774 | 8.95 0.9 % |
19-09-2024 14:15:00 Thursday |
999.65 1008.6 |
1008.95 | 999.25 | 3813 |
| 1775 | -13.6 -1.34 % |
19-09-2024 13:15:00 Thursday |
1012.85 999.25 |
1015.1 | 997.55 | 7119 |
| 1776 | -5.2 -0.51 % |
19-09-2024 12:15:00 Thursday |
1018 1012.8 |
1031.2 | 1012.45 | 5736 |
| 1777 | 5 0.49 % |
19-09-2024 11:15:00 Thursday |
1013.85 1018.85 |
1020 | 1005.15 | 6491 |
| 1778 | -3.3 -0.32 % |
19-09-2024 10:15:00 Thursday |
1018.95 1015.65 |
1023.75 | 1012 | 3720 |
| 1779 | -11.2 -1.09 % |
19-09-2024 09:15:00 Thursday |
1030.2 1019 |
1043.85 | 1018.5 | 19119 |
| 1780 | -1.05 -0.1 % |
18-09-2024 15:15:00 Wednesday |
1025.05 1024 |
1026.5 | 1023.3 | 2375 |
| 1781 | 1.3 0.13 % |
18-09-2024 14:15:00 Wednesday |
1023.15 1024.45 |
1026.2 | 1018.6 | 1859 |
| 1782 | -1 -0.1 % |
18-09-2024 13:15:00 Wednesday |
1025 1024 |
1027.3 | 1020.15 | 3199 |
| 1783 | -9 -0.87 % |
18-09-2024 12:15:00 Wednesday |
1035.05 1026.05 |
1035.3 | 1026.05 | 4132 |
| 1784 | 1.55 0.15 % |
18-09-2024 11:15:00 Wednesday |
1033.95 1035.5 |
1038.05 | 1033 | 8003 |
| 1785 | -14 -1.33 % |
18-09-2024 10:15:00 Wednesday |
1048.95 1034.95 |
1048.95 | 1033.5 | 3621 |
| 1786 | -1.15 -0.11 % |
18-09-2024 09:15:00 Wednesday |
1049.85 1048.7 |
1053.15 | 1044 | 5182 |
| 1787 | 2.45 0.23 % |
17-09-2024 15:15:00 Tuesday |
1050.55 1053 |
1054.4 | 1050.55 | 1638 |
| 1788 | -11.1 -1.05 % |
17-09-2024 14:15:00 Tuesday |
1061.15 1050.05 |
1063.6 | 1049.45 | 4549 |
| 1789 | -0.6 -0.06 % |
17-09-2024 13:15:00 Tuesday |
1061 1060.4 |
1073.65 | 1058.6 | 20993 |
| 1790 | 10.5 1 % |
17-09-2024 12:15:00 Tuesday |
1050.5 1061 |
1063 | 1048.75 | 8129 |
| 1791 | -0.05 0 % |
17-09-2024 11:15:00 Tuesday |
1050.8 1050.75 |
1052 | 1048.65 | 6310 |
| 1792 | 13.25 1.28 % |
17-09-2024 10:15:00 Tuesday |
1037.9 1051.15 |
1051.9 | 1037.9 | 7985 |
| 1793 | -8.65 -0.83 % |
17-09-2024 09:15:00 Tuesday |
1047.4 1038.75 |
1047.75 | 1033 | 8853 |
| 1794 | -1.1 -0.11 % |
16-09-2024 15:15:00 Monday |
1042 1040.9 |
1045 | 1040.9 | 7742 |
| 1795 | -0.7 -0.07 % |
16-09-2024 14:15:00 Monday |
1042.05 1041.35 |
1043.65 | 1039.1 | 8359 |
| 1796 | 5 0.48 % |
16-09-2024 13:15:00 Monday |
1036.9 1041.9 |
1044.5 | 1036.6 | 6984 |
| 1797 | 5.75 0.56 % |
16-09-2024 12:15:00 Monday |
1032.05 1037.8 |
1040.8 | 1031.8 | 7335 |
| 1798 | 0.35 0.03 % |
16-09-2024 11:15:00 Monday |
1032 1032.35 |
1034.45 | 1029.55 | 5536 |
| 1799 | -8.45 -0.81 % |
16-09-2024 10:15:00 Monday |
1039.05 1030.6 |
1043.95 | 1024.5 | 10585 |
| 1800 | 0.3 0.03 % |
16-09-2024 09:15:00 Monday |
1037.65 1037.95 |
1040.35 | 1028.6 | 24319 |
| 1801 | -1.05 -0.1 % |
13-09-2024 15:15:00 Friday |
1029.8 1028.75 |
1033.6 | 1028.75 | 5489 |
| 1802 | 2.1 0.2 % |
13-09-2024 14:15:00 Friday |
1027.2 1029.3 |
1033.5 | 1026.7 | 3928 |
| 1803 | -3.55 -0.34 % |
13-09-2024 13:15:00 Friday |
1032.05 1028.5 |
1034.6 | 1028 | 7215 |
| 1804 | 5.65 0.55 % |
13-09-2024 12:15:00 Friday |
1028.75 1034.4 |
1035.5 | 1027.85 | 22932 |
| 1805 | 9.05 0.89 % |
13-09-2024 11:15:00 Friday |
1019.7 1028.75 |
1028.95 | 1019.7 | 6284 |
| 1806 | 1.8 0.18 % |
13-09-2024 10:15:00 Friday |
1018.05 1019.85 |
1025 | 1009.4 | 10363 |
| 1807 | 12.3 1.22 % |
13-09-2024 09:15:00 Friday |
1006.45 1018.75 |
1025.3 | 1006.45 | 23184 |
| 1808 | 7.55 0.76 % |
12-09-2024 15:15:00 Thursday |
998 1005.55 |
1012.5 | 997.3 | 14422 |
| 1809 | -2.3 -0.23 % |
12-09-2024 14:15:00 Thursday |
1000 997.7 |
1001.7 | 997.25 | 17790 |
| 1810 | 6.25 0.63 % |
12-09-2024 13:15:00 Thursday |
992.9 999.15 |
1004.4 | 988.05 | 30305 |
| 1811 | 11.1 1.13 % |
12-09-2024 12:15:00 Thursday |
981.7 992.8 |
996.55 | 980.65 | 33002 |
| 1812 | 3.05 0.31 % |
12-09-2024 11:15:00 Thursday |
978 981.05 |
981.6 | 976.55 | 5886 |
| 1813 | 0.25 0.03 % |
12-09-2024 10:15:00 Thursday |
978.95 979.2 |
981 | 972 | 6527 |
| 1814 | 6.9 0.71 % |
12-09-2024 09:15:00 Thursday |
972.05 978.95 |
989.95 | 972.05 | 23399 |
| 1815 | 2.8 0.29 % |
11-09-2024 15:15:00 Wednesday |
965.4 968.2 |
968.85 | 965.4 | 2801 |
| 1816 | 1.75 0.18 % |
11-09-2024 14:15:00 Wednesday |
965.25 967 |
969.7 | 963.85 | 3220 |
| 1817 | -4.55 -0.47 % |
11-09-2024 13:15:00 Wednesday |
969.25 964.7 |
970.1 | 962.2 | 3292 |
| 1818 | 1.7 0.18 % |
11-09-2024 12:15:00 Wednesday |
967.55 969.25 |
970.2 | 967.55 | 524 |
| 1819 | 1.85 0.19 % |
11-09-2024 11:15:00 Wednesday |
965.25 967.1 |
970 | 965.25 | 2684 |
| 1820 | 8.85 0.93 % |
11-09-2024 10:15:00 Wednesday |
956.45 965.3 |
966.15 | 956.45 | 3119 |
| 1821 | -5.6 -0.58 % |
11-09-2024 09:15:00 Wednesday |
961.7 956.1 |
961.75 | 952.8 | 6975 |
| 1822 | 0.7 0.07 % |
10-09-2024 15:15:00 Tuesday |
961.3 962 |
964.15 | 961.3 | 2905 |
| 1823 | -6.1 -0.63 % |
10-09-2024 14:15:00 Tuesday |
967.75 961.65 |
969.4 | 960.5 | 5215 |
| 1824 | -1.65 -0.17 % |
10-09-2024 13:15:00 Tuesday |
970.3 968.65 |
973 | 967.4 | 7170 |
| 1825 | 11.85 1.24 % |
10-09-2024 12:15:00 Tuesday |
958.45 970.3 |
971.05 | 958.35 | 11698 |
| 1826 | 3.2 0.33 % |
10-09-2024 11:15:00 Tuesday |
955.8 959 |
960.65 | 955.4 | 5240 |
| 1827 | 2 0.21 % |
10-09-2024 10:15:00 Tuesday |
952.5 954.5 |
962 | 950.9 | 5040 |
| 1828 | 3.25 0.34 % |
10-09-2024 09:15:00 Tuesday |
950 953.25 |
958.05 | 950 | 5752 |
| 1829 | 5.3 0.56 % |
09-09-2024 15:15:00 Monday |
944.7 950 |
950 | 944.5 | 1512 |
| 1830 | -4.45 -0.47 % |
09-09-2024 14:15:00 Monday |
948.95 944.5 |
950.6 | 944.4 | 1972 |
| 1831 | 0.15 0.02 % |
09-09-2024 13:15:00 Monday |
950 950.15 |
951.5 | 947.4 | 3199 |
| 1832 | 0.95 0.1 % |
09-09-2024 12:15:00 Monday |
949.25 950.2 |
951.4 | 947.5 | 2591 |
| 1833 | -2.6 -0.27 % |
09-09-2024 11:15:00 Monday |
952.65 950.05 |
952.65 | 948 | 3645 |
| 1834 | 9.95 1.05 % |
09-09-2024 10:15:00 Monday |
943.6 953.55 |
954.2 | 942.95 | 8972 |
| 1835 | -11.35 -1.19 % |
09-09-2024 09:15:00 Monday |
954.95 943.6 |
957.05 | 933.2 | 9304 |
| 1836 | -0.65 -0.07 % |
06-09-2024 15:15:00 Friday |
953.7 953.05 |
954.25 | 952.7 | 1023 |
| 1837 | -1.1 -0.12 % |
06-09-2024 14:15:00 Friday |
955.25 954.15 |
955.25 | 951 | 2109 |
| 1838 | -2.65 -0.28 % |
06-09-2024 13:15:00 Friday |
958 955.35 |
959.45 | 954.45 | 4109 |
| 1839 | 4.35 0.46 % |
06-09-2024 12:15:00 Friday |
953.95 958.3 |
968.9 | 953.7 | 9046 |
| 1840 | 3.8 0.4 % |
06-09-2024 11:15:00 Friday |
950 953.8 |
956.8 | 949.3 | 24369 |
| 1841 | 10.3 1.1 % |
06-09-2024 10:15:00 Friday |
939.7 950 |
951.1 | 938.9 | 65179 |
| 1842 | -22.95 -2.38 % |
06-09-2024 09:15:00 Friday |
963.35 940.4 |
963.35 | 937.95 | 2796 |
| 1843 | -2.25 -0.24 % |
05-09-2024 15:15:00 Thursday |
950.6 948.35 |
951.35 | 948.35 | 1832 |
| 1844 | 0.8 0.08 % |
05-09-2024 14:15:00 Thursday |
950.7 951.5 |
951.75 | 948.5 | 1718 |
| 1845 | -1.5 -0.16 % |
05-09-2024 13:15:00 Thursday |
952.15 950.65 |
954 | 950 | 1612 |
| 1846 | -1.4 -0.15 % |
05-09-2024 12:15:00 Thursday |
953.2 951.8 |
953.8 | 950 | 2549 |
| 1847 | 6.6 0.7 % |
05-09-2024 11:15:00 Thursday |
946.65 953.25 |
955.5 | 946 | 4490 |
| 1848 | 2.5 0.26 % |
05-09-2024 10:15:00 Thursday |
944.15 946.65 |
947.35 | 943 | 3422 |
| 1849 | -0.65 -0.07 % |
05-09-2024 09:15:00 Thursday |
945.7 945.05 |
951.5 | 944.1 | 4851 |
| 1850 | -0.6 -0.06 % |
04-09-2024 15:15:00 Wednesday |
947.4 946.8 |
947.75 | 944.65 | 2052 |
| 1851 | 1.05 0.11 % |
04-09-2024 14:15:00 Wednesday |
947.3 948.35 |
948.35 | 939.75 | 2705 |
| 1852 | 0.65 0.07 % |
04-09-2024 13:15:00 Wednesday |
946.55 947.2 |
948.15 | 944 | 1052 |
| 1853 | 0.45 0.05 % |
04-09-2024 12:15:00 Wednesday |
945.15 945.6 |
945.95 | 944 | 1342 |
| 1854 | 2.05 0.22 % |
04-09-2024 11:15:00 Wednesday |
942.95 945 |
952.65 | 940.9 | 3125 |
| 1855 | -3.15 -0.33 % |
04-09-2024 10:15:00 Wednesday |
945.15 942 |
945.25 | 940 | 7339 |
| 1856 | 8.05 0.86 % |
04-09-2024 09:15:00 Wednesday |
937.45 945.5 |
946.2 | 929.6 | 5068 |
| 1857 | 2.2 0.23 % |
03-09-2024 15:15:00 Tuesday |
947.25 949.45 |
949.65 | 947.05 | 1644 |
| 1858 | -2.65 -0.28 % |
03-09-2024 14:15:00 Tuesday |
949.9 947.25 |
951.4 | 945.9 | 2527 |
| 1859 | -3.35 -0.35 % |
03-09-2024 13:15:00 Tuesday |
952.5 949.15 |
953.4 | 949.05 | 2687 |
| 1860 | -5.3 -0.55 % |
03-09-2024 12:15:00 Tuesday |
957.3 952 |
957.3 | 951.95 | 3910 |
| 1861 | 2.5 0.26 % |
03-09-2024 11:15:00 Tuesday |
954.6 957.1 |
957.55 | 954 | 1757 |
| 1862 | -6.35 -0.66 % |
03-09-2024 10:15:00 Tuesday |
961 954.65 |
961 | 954.45 | 5184 |
| 1863 | -3.5 -0.36 % |
03-09-2024 09:15:00 Tuesday |
965 961.5 |
966.2 | 960.3 | 6046 |
| 1864 | -1.75 -0.18 % |
02-09-2024 15:15:00 Monday |
965.25 963.5 |
967.05 | 963.3 | 1231 |
| 1865 | 0.65 0.07 % |
02-09-2024 14:15:00 Monday |
964.4 965.05 |
966.2 | 963.45 | 1081 |
| 1866 | 0.4 0.04 % |
02-09-2024 13:15:00 Monday |
963.6 964 |
965.05 | 961.5 | 619 |
| 1867 | -6.3 -0.65 % |
02-09-2024 12:15:00 Monday |
968.15 961.85 |
968.15 | 958.85 | 1928 |
| 1868 | -3.85 -0.4 % |
02-09-2024 11:15:00 Monday |
972 968.15 |
972.6 | 968.15 | 664 |
| 1869 | 2.85 0.29 % |
02-09-2024 10:15:00 Monday |
970.65 973.5 |
974.95 | 968.7 | 5339 |
| 1870 | -4.7 -0.48 % |
02-09-2024 09:15:00 Monday |
975 970.3 |
980.5 | 966.35 | 3365 |
| 1871 | -4.75 -0.49 % |
30-08-2024 15:15:00 Friday |
970.85 966.1 |
971.45 | 966.1 | 5521 |
| 1872 | -3.15 -0.32 % |
30-08-2024 14:15:00 Friday |
974 970.85 |
974.4 | 969.15 | 4681 |
| 1873 | 0.65 0.07 % |
30-08-2024 13:15:00 Friday |
973.1 973.75 |
976 | 971.75 | 4851 |
| 1874 | 2.45 0.25 % |
30-08-2024 12:15:00 Friday |
971.05 973.5 |
975.9 | 970.75 | 5189 |
| 1875 | -2 -0.21 % |
30-08-2024 11:15:00 Friday |
974 972 |
975.55 | 971.05 | 58758 |
| 1876 | 6.8 0.7 % |
30-08-2024 10:15:00 Friday |
967.2 974 |
975 | 965.8 | 30948 |
| 1877 | 8.45 0.88 % |
30-08-2024 09:15:00 Friday |
958.45 966.9 |
974.15 | 958.45 | 10065 |
| 1878 | -1 -0.1 % |
29-08-2024 15:15:00 Thursday |
961 960 |
962.95 | 960 | 889 |
| 1879 | 9.15 0.96 % |
29-08-2024 14:15:00 Thursday |
952.4 961.55 |
961.55 | 948.15 | 4111 |
| 1880 | -7.45 -0.78 % |
29-08-2024 13:15:00 Thursday |
960.15 952.7 |
960.25 | 951 | 1503 |
| 1881 | -0.25 -0.03 % |
29-08-2024 12:15:00 Thursday |
959.6 959.35 |
961.45 | 958.5 | 2924 |
| 1882 | -4.6 -0.48 % |
29-08-2024 11:15:00 Thursday |
962.6 958 |
965 | 958 | 71350 |
| 1883 | -0.1 -0.01 % |
29-08-2024 10:15:00 Thursday |
962.65 962.55 |
962.95 | 957.05 | 2358 |
| 1884 | -4.3 -0.44 % |
29-08-2024 09:15:00 Thursday |
967.9 963.6 |
967.9 | 959.5 | 3222 |
| 1885 | -5.3 -0.55 % |
28-08-2024 15:15:00 Wednesday |
969.3 964 |
970.45 | 964 | 2369 |
| 1886 | -2.35 -0.24 % |
28-08-2024 14:15:00 Wednesday |
971.7 969.35 |
973.85 | 968.45 | 4936 |
| 1887 | -2.55 -0.26 % |
28-08-2024 13:15:00 Wednesday |
974 971.45 |
974.6 | 971 | 2189 |
| 1888 | 2.15 0.22 % |
28-08-2024 12:15:00 Wednesday |
972.05 974.2 |
975 | 971.3 | 3164 |
| 1889 | 4.9 0.51 % |
28-08-2024 11:15:00 Wednesday |
967.1 972 |
974.8 | 966.55 | 5234 |
| 1890 | 4.3 0.45 % |
28-08-2024 10:15:00 Wednesday |
963.65 967.95 |
969.4 | 962.8 | 4928 |
| 1891 | -7.55 -0.78 % |
28-08-2024 09:15:00 Wednesday |
971.2 963.65 |
974.75 | 963 | 10409 |
| 1892 | 0.4 0.04 % |
27-08-2024 15:15:00 Tuesday |
969.25 969.65 |
969.65 | 967.4 | 3671 |
| 1893 | -3.5 -0.36 % |
27-08-2024 14:15:00 Tuesday |
973.05 969.55 |
973.15 | 968.2 | 3695 |
| 1894 | 1.5 0.15 % |
27-08-2024 13:15:00 Tuesday |
971.95 973.45 |
974.95 | 971.9 | 4140 |
| 1895 | -2.95 -0.3 % |
27-08-2024 12:15:00 Tuesday |
974.7 971.75 |
978 | 970.05 | 89317 |
| 1896 | -6.55 -0.67 % |
27-08-2024 11:15:00 Tuesday |
981.5 974.95 |
982.9 | 974 | 1783 |
| 1897 | 7.15 0.73 % |
27-08-2024 10:15:00 Tuesday |
974.85 982 |
982 | 972.65 | 3652 |
| 1898 | -10.65 -1.08 % |
27-08-2024 09:15:00 Tuesday |
985.5 974.85 |
985.65 | 971.75 | 14131 |
| 1899 | -1.3 -0.13 % |
26-08-2024 15:15:00 Monday |
987.4 986.1 |
987.4 | 983.35 | 2346 |
| 1900 | 3.45 0.35 % |
26-08-2024 14:15:00 Monday |
983.3 986.75 |
987.15 | 978.65 | 16398 |
| 1901 | 8.6 0.88 % |
26-08-2024 13:15:00 Monday |
974.75 983.35 |
983.35 | 973.65 | 7680 |
| 1902 | 8.35 0.86 % |
26-08-2024 12:15:00 Monday |
966 974.35 |
974.95 | 965.8 | 5678 |
| 1903 | 3.15 0.33 % |
26-08-2024 11:15:00 Monday |
963.45 966.6 |
967.6 | 963.45 | 3807 |
| 1904 | -1.8 -0.19 % |
26-08-2024 10:15:00 Monday |
965.2 963.4 |
965.75 | 963 | 2767 |
| 1905 | 3.8 0.4 % |
26-08-2024 09:15:00 Monday |
961.4 965.2 |
968 | 960.9 | 4569 |
| 1906 | -3.75 -0.39 % |
23-08-2024 15:15:00 Friday |
960.8 957.05 |
961.1 | 957.05 | 568 |
| 1907 | -1.85 -0.19 % |
23-08-2024 14:15:00 Friday |
962.75 960.9 |
964.1 | 958.05 | 2433 |
| 1908 | -5.3 -0.55 % |
23-08-2024 13:15:00 Friday |
968 962.7 |
968.55 | 961.9 | 1016 |
| 1909 | 5.4 0.56 % |
23-08-2024 12:15:00 Friday |
962.6 968 |
968 | 962.05 | 946 |
| 1910 | -0.2 -0.02 % |
23-08-2024 11:15:00 Friday |
963.55 963.35 |
968.6 | 962.4 | 1876 |
| 1911 | 0.35 0.04 % |
23-08-2024 10:15:00 Friday |
964 964.35 |
964.35 | 960 | 1674 |
| 1912 | -7.2 -0.74 % |
23-08-2024 09:15:00 Friday |
970 962.8 |
970 | 960.5 | 2992 |
| 1913 | 1.6 0.17 % |
22-08-2024 15:15:00 Thursday |
964.05 965.65 |
967.3 | 964.05 | 2902 |
| 1914 | 7.5 0.78 % |
22-08-2024 14:15:00 Thursday |
956.5 964 |
965.15 | 956.5 | 19190 |
| 1915 | 4.6 0.48 % |
22-08-2024 13:15:00 Thursday |
952.3 956.9 |
957 | 952.3 | 663 |
| 1916 | -2.3 -0.24 % |
22-08-2024 12:15:00 Thursday |
955.55 953.25 |
957.25 | 953.25 | 1512 |
| 1917 | 4.3 0.45 % |
22-08-2024 11:15:00 Thursday |
951.55 955.85 |
956.25 | 951.3 | 1772 |
| 1918 | -0.35 -0.04 % |
22-08-2024 10:15:00 Thursday |
951.25 950.9 |
951.55 | 948 | 2776 |
| 1919 | -6.8 -0.71 % |
22-08-2024 09:15:00 Thursday |
958.55 951.75 |
958.9 | 951.05 | 2910 |
| 1920 | -1.3 -0.14 % |
21-08-2024 15:15:00 Wednesday |
958.65 957.35 |
958.7 | 956 | 1036 |
| 1921 | 3.45 0.36 % |
21-08-2024 14:15:00 Wednesday |
954.6 958.05 |
958.9 | 954.6 | 1148 |
| 1922 | -0.4 -0.04 % |
21-08-2024 13:15:00 Wednesday |
955.1 954.7 |
956.25 | 953.6 | 888 |
| 1923 | 3.9 0.41 % |
21-08-2024 12:15:00 Wednesday |
951.9 955.8 |
959.85 | 951.9 | 5572 |
| 1924 | 1.9 0.2 % |
21-08-2024 11:15:00 Wednesday |
949.85 951.75 |
953 | 947.3 | 1137 |
| 1925 | -1.65 -0.17 % |
21-08-2024 10:15:00 Wednesday |
949.65 948 |
952 | 948 | 562 |
| 1926 | -0.2 -0.02 % |
21-08-2024 09:15:00 Wednesday |
950 949.8 |
954.3 | 944 | 3303 |
| 1927 | -1.35 -0.14 % |
20-08-2024 15:15:00 Tuesday |
950 948.65 |
950.3 | 948.1 | 2611 |
| 1928 | 2.3 0.24 % |
20-08-2024 14:15:00 Tuesday |
946 948.3 |
950 | 945.7 | 3020 |
| 1929 | 4.1 0.44 % |
20-08-2024 13:15:00 Tuesday |
942 946.1 |
946.45 | 941.65 | 2285 |
| 1930 | -0.1 -0.01 % |
20-08-2024 12:15:00 Tuesday |
942.3 942.2 |
945.95 | 941 | 7981 |
| 1931 | 1.8 0.19 % |
20-08-2024 11:15:00 Tuesday |
939.6 941.4 |
941.75 | 934.9 | 6854 |
| 1932 | -0.9 -0.1 % |
20-08-2024 10:15:00 Tuesday |
941.05 940.15 |
942.35 | 939.05 | 5414 |
| 1933 | -17.6 -1.84 % |
20-08-2024 09:15:00 Tuesday |
958.65 941.05 |
958.65 | 940.4 | 6533 |
| 1934 | 2.1 0.22 % |
19-08-2024 15:15:00 Monday |
952.75 954.85 |
957.85 | 952.75 | 2716 |
| 1935 | 12.6 1.34 % |
19-08-2024 14:15:00 Monday |
939.75 952.35 |
953.7 | 939.05 | 17008 |
| 1936 | 0.35 0.04 % |
19-08-2024 13:15:00 Monday |
939.35 939.7 |
940.35 | 938.55 | 839 |
| 1937 | 2.3 0.25 % |
19-08-2024 12:15:00 Monday |
937.7 940 |
941 | 936.55 | 1145 |
| 1938 | 3 0.32 % |
19-08-2024 11:15:00 Monday |
934.25 937.25 |
937.45 | 933.9 | 1098 |
| 1939 | -7.55 -0.8 % |
19-08-2024 10:15:00 Monday |
940 932.45 |
940.25 | 931.35 | 2068 |
| 1940 | 4.05 0.43 % |
19-08-2024 09:15:00 Monday |
936.05 940.1 |
943.85 | 936.05 | 7048 |
| 1941 | -4.05 -0.43 % |
16-08-2024 15:15:00 Friday |
934.05 930 |
935.15 | 930 | 1927 |
| 1942 | 4.1 0.44 % |
16-08-2024 14:15:00 Friday |
930.5 934.6 |
936.65 | 929.5 | 3708 |
| 1943 | -2.35 -0.25 % |
16-08-2024 13:15:00 Friday |
932.5 930.15 |
933.55 | 929.7 | 4680 |
| 1944 | 0.55 0.06 % |
16-08-2024 12:15:00 Friday |
931.95 932.5 |
934.45 | 929.7 | 2407 |
| 1945 | 0 0 % |
16-08-2024 11:15:00 Friday |
931.3 931.3 |
933.15 | 926 | 2473 |
| 1946 | -4.55 -0.49 % |
16-08-2024 10:15:00 Friday |
935.85 931.3 |
937 | 931.3 | 2356 |
| 1947 | 1.6 0.17 % |
16-08-2024 09:15:00 Friday |
935 936.6 |
941 | 931.3 | 5340 |
| 1948 | -0.3 -0.03 % |
14-08-2024 15:15:00 Wednesday |
930.1 929.8 |
932 | 927.7 | 7002 |
| 1949 | 0.5 0.05 % |
14-08-2024 14:15:00 Wednesday |
929.05 929.55 |
930.35 | 926.35 | 9893 |
| 1950 | 4.8 0.52 % |
14-08-2024 13:15:00 Wednesday |
924.5 929.3 |
930.1 | 924.4 | 4451 |
| 1951 | 4.75 0.52 % |
14-08-2024 12:15:00 Wednesday |
919.75 924.5 |
925 | 919.2 | 3873 |
| 1952 | 10.4 1.15 % |
14-08-2024 11:15:00 Wednesday |
908 918.4 |
920 | 904.4 | 3469 |
| 1953 | -6.35 -0.7 % |
14-08-2024 10:15:00 Wednesday |
913.6 907.25 |
914.05 | 896.5 | 19562 |
| 1954 | 4.65 0.51 % |
14-08-2024 09:15:00 Wednesday |
909.95 914.6 |
915 | 902.4 | 15376 |
| 1955 | 1.95 0.21 % |
13-08-2024 15:15:00 Tuesday |
909.05 911 |
911 | 905.65 | 4612 |
| 1956 | 0.25 0.03 % |
13-08-2024 14:15:00 Tuesday |
909.55 909.8 |
912.4 | 908.45 | 1796 |
| 1957 | -5.1 -0.56 % |
13-08-2024 13:15:00 Tuesday |
916.15 911.05 |
917.4 | 906.8 | 4645 |
| 1958 | 0.3 0.03 % |
13-08-2024 12:15:00 Tuesday |
915.4 915.7 |
918 | 914.7 | 44533 |
| 1959 | 0.8 0.09 % |
13-08-2024 11:15:00 Tuesday |
915.9 916.7 |
919.4 | 915.9 | 2109 |
| 1960 | -3.45 -0.38 % |
13-08-2024 10:15:00 Tuesday |
917.95 914.5 |
919.05 | 912.9 | 7034 |
| 1961 | -1 -0.11 % |
13-08-2024 09:15:00 Tuesday |
920 919 |
924.8 | 916.75 | 8977 |
| 1962 | -2.7 -0.29 % |
12-08-2024 15:15:00 Monday |
918.65 915.95 |
919.45 | 915.95 | 2286 |
| 1963 | 0.45 0.05 % |
12-08-2024 14:15:00 Monday |
917.3 917.75 |
919.5 | 914.3 | 5953 |
| 1964 | 6.75 0.74 % |
12-08-2024 13:15:00 Monday |
910.35 917.1 |
920.05 | 910 | 5899 |
| 1965 | 2 0.22 % |
12-08-2024 12:15:00 Monday |
908 910 |
912.6 | 907.85 | 1576 |
| 1966 | -2.05 -0.23 % |
12-08-2024 11:15:00 Monday |
910.05 908 |
912.25 | 908 | 2559 |
| 1967 | -0.05 -0.01 % |
12-08-2024 10:15:00 Monday |
910.05 910 |
915.9 | 909.5 | 5077 |
| 1968 | 9.6 1.07 % |
12-08-2024 09:15:00 Monday |
900.15 909.75 |
914.35 | 900.15 | 15566 |
| 1969 | 4.05 0.44 % |
09-08-2024 15:15:00 Friday |
916.1 920.15 |
921.25 | 915.25 | 5188 |
| 1970 | -3.4 -0.37 % |
09-08-2024 14:15:00 Friday |
920 916.6 |
920.1 | 913.85 | 4876 |
| 1971 | -1.85 -0.2 % |
09-08-2024 13:15:00 Friday |
921.95 920.1 |
922.25 | 917.35 | 6440 |
| 1972 | -3.8 -0.41 % |
09-08-2024 12:15:00 Friday |
924.85 921.05 |
926 | 921.05 | 5571 |
| 1973 | -0.1 -0.01 % |
09-08-2024 11:15:00 Friday |
924.95 924.85 |
925.8 | 918.85 | 3351 |
| 1974 | 3.45 0.38 % |
09-08-2024 10:15:00 Friday |
920 923.45 |
926.6 | 914 | 10418 |
| 1975 | -5 -0.54 % |
09-08-2024 09:15:00 Friday |
925.4 920.4 |
937 | 918.5 | 14478 |
| 1976 | -1.85 -0.2 % |
08-08-2024 15:15:00 Thursday |
920.4 918.55 |
920.45 | 916 | 3475 |
| 1977 | -4.45 -0.48 % |
08-08-2024 14:15:00 Thursday |
925.3 920.85 |
925.3 | 919.5 | 4709 |
| 1978 | 2.2 0.24 % |
08-08-2024 13:15:00 Thursday |
923 925.2 |
927.55 | 922 | 2433 |
| 1979 | -4 -0.43 % |
08-08-2024 12:15:00 Thursday |
927 923 |
929 | 922 | 4427 |
| 1980 | 1.35 0.15 % |
08-08-2024 11:15:00 Thursday |
925.65 927 |
927 | 922.9 | 5663 |
| 1981 | -4 -0.43 % |
08-08-2024 10:15:00 Thursday |
928.8 924.8 |
928.8 | 924.6 | 5040 |
| 1982 | -11.8 -1.26 % |
08-08-2024 09:15:00 Thursday |
940 928.2 |
940 | 924.1 | 14865 |
| 1983 | -2.4 -0.25 % |
07-08-2024 15:15:00 Wednesday |
946 943.6 |
948.9 | 943.6 | 2051 |
| 1984 | 3.15 0.33 % |
07-08-2024 14:15:00 Wednesday |
942.85 946 |
947.7 | 940.6 | 2005 |
| 1985 | 4.65 0.5 % |
07-08-2024 13:15:00 Wednesday |
939 943.65 |
945 | 937.5 | 3686 |
| 1986 | 2 0.21 % |
07-08-2024 12:15:00 Wednesday |
938.4 940.4 |
941.35 | 936.3 | 2161 |
| 1987 | -1 -0.11 % |
07-08-2024 11:15:00 Wednesday |
938.85 937.85 |
939.4 | 935 | 2042 |
| 1988 | -1.8 -0.19 % |
07-08-2024 10:15:00 Wednesday |
941 939.2 |
947.25 | 935.7 | 6403 |
| 1989 | 1.25 0.13 % |
07-08-2024 09:15:00 Wednesday |
938.75 940 |
947.7 | 926 | 12168 |
| 1990 | 2.25 0.24 % |
06-08-2024 15:15:00 Tuesday |
924.4 926.65 |
926.65 | 922.3 | 862 |
| 1991 | -0.55 -0.06 % |
06-08-2024 14:15:00 Tuesday |
924.6 924.05 |
929.65 | 923.4 | 1976 |
| 1992 | -3.2 -0.34 % |
06-08-2024 13:15:00 Tuesday |
927.65 924.45 |
930.9 | 924 | 2847 |
| 1993 | -2.7 -0.29 % |
06-08-2024 12:15:00 Tuesday |
929.7 927 |
929.7 | 923.85 | 2121 |
| 1994 | 3.6 0.39 % |
06-08-2024 11:15:00 Tuesday |
925.75 929.35 |
930.5 | 925.7 | 1821 |
| 1995 | -5.15 -0.55 % |
06-08-2024 10:15:00 Tuesday |
930.15 925 |
930.15 | 921 | 4716 |
| 1996 | 11.95 1.3 % |
06-08-2024 09:15:00 Tuesday |
917.15 929.1 |
936 | 917.15 | 15406 |
| 1997 | 11.75 1.28 % |
05-08-2024 15:15:00 Monday |
916.7 928.45 |
928.45 | 911.65 | 4854 |
| 1998 | -5.45 -0.59 % |
05-08-2024 14:15:00 Monday |
922.5 917.05 |
926.9 | 916.3 | 7220 |
| 1999 | 9.75 1.07 % |
05-08-2024 13:15:00 Monday |
912.6 922.35 |
926.85 | 912 | 9376 |
| 2000 | -1.05 -0.12 % |
05-08-2024 12:15:00 Monday |
912.85 911.8 |
914.15 | 903.9 | 8407 |
| 2001 | 0.35 0.04 % |
05-08-2024 11:15:00 Monday |
912.45 912.8 |
915 | 905.5 | 21545 |
| 2002 | -19.6 -2.1 % |
05-08-2024 10:15:00 Monday |
932.05 912.45 |
932.05 | 912.4 | 25108 |
| 2003 | 2 0.22 % |
05-08-2024 09:15:00 Monday |
930.15 932.15 |
945.65 | 924.05 | 31896 |
| 2004 | 0.75 0.08 % |
02-08-2024 15:15:00 Friday |
957.2 957.95 |
959.7 | 954.95 | 2557 |
| 2005 | -5.85 -0.61 % |
02-08-2024 14:15:00 Friday |
962.2 956.35 |
962.25 | 954 | 4209 |
| 2006 | -1.15 -0.12 % |
02-08-2024 13:15:00 Friday |
964.4 963.25 |
965.6 | 962.5 | 1571 |
| 2007 | 1.2 0.12 % |
02-08-2024 12:15:00 Friday |
962.95 964.15 |
965.45 | 961.45 | 3374 |
| 2008 | -2.3 -0.24 % |
02-08-2024 11:15:00 Friday |
962.85 960.55 |
965.05 | 960.55 | 1855 |
| 2009 | -2.45 -0.25 % |
02-08-2024 10:15:00 Friday |
965.4 962.95 |
965.95 | 960.3 | 4140 |
| 2010 | -5 -0.52 % |
02-08-2024 09:15:00 Friday |
969.95 964.95 |
974.15 | 955.7 | 10751 |
| 2011 | -1.75 -0.18 % |
01-08-2024 15:15:00 Thursday |
984.2 982.45 |
984.4 | 982 | 4046 |
| 2012 | 5.45 0.56 % |
01-08-2024 14:15:00 Thursday |
979 984.45 |
985.25 | 975.1 | 27336 |
| 2013 | -3.2 -0.33 % |
01-08-2024 13:15:00 Thursday |
982.9 979.7 |
983.15 | 978.1 | 4896 |
| 2014 | -0.1 -0.01 % |
01-08-2024 12:15:00 Thursday |
982 981.9 |
984.95 | 981.1 | 3800 |
| 2015 | -11.6 -1.17 % |
01-08-2024 11:15:00 Thursday |
993.15 981.55 |
993.2 | 981.55 | 27470 |
| 2016 | -8.4 -0.84 % |
01-08-2024 10:15:00 Thursday |
1001.45 993.05 |
1002.15 | 989.2 | 22440 |
| 2017 | 9.65 0.97 % |
01-08-2024 09:15:00 Thursday |
991.85 1001.5 |
1006 | 991.85 | 34172 |
| 2018 | 3.85 0.39 % |
31-07-2024 15:15:00 Wednesday |
985.1 988.95 |
989.95 | 985.05 | 3632 |
| 2019 | -0.05 -0.01 % |
31-07-2024 14:15:00 Wednesday |
985.65 985.6 |
991.45 | 984.95 | 6740 |
| 2020 | -0.3 -0.03 % |
31-07-2024 13:15:00 Wednesday |
987 986.7 |
988.3 | 985.1 | 4706 |
| 2021 | 5.05 0.51 % |
31-07-2024 12:15:00 Wednesday |
981.55 986.6 |
988.7 | 981.55 | 9133 |
| 2022 | -3.15 -0.32 % |
31-07-2024 11:15:00 Wednesday |
985.05 981.9 |
985.2 | 981.35 | 5151 |
| 2023 | 1.85 0.19 % |
31-07-2024 10:15:00 Wednesday |
983.55 985.4 |
987.65 | 982.5 | 8901 |
| 2024 | -4.9 -0.5 % |
31-07-2024 09:15:00 Wednesday |
987.1 982.2 |
991.45 | 980.05 | 12774 |
| 2025 | 3.95 0.4 % |
30-07-2024 15:15:00 Tuesday |
976.05 980 |
980 | 976.05 | 3192 |
| 2026 | 1.85 0.19 % |
30-07-2024 14:15:00 Tuesday |
973.95 975.8 |
980.7 | 972.05 | 8906 |
| 2027 | 4.4 0.45 % |
30-07-2024 13:15:00 Tuesday |
969.45 973.85 |
974.3 | 966.4 | 5434 |
| 2028 | -1.2 -0.12 % |
30-07-2024 12:15:00 Tuesday |
970.5 969.3 |
974.35 | 966.5 | 3104 |
| 2029 | -4.6 -0.47 % |
30-07-2024 11:15:00 Tuesday |
975.1 970.5 |
978.7 | 970.4 | 6771 |
| 2030 | 7.25 0.75 % |
30-07-2024 10:15:00 Tuesday |
967.8 975.05 |
975.2 | 967 | 12273 |
| 2031 | -6.6 -0.68 % |
30-07-2024 09:15:00 Tuesday |
973.65 967.05 |
973.65 | 955.8 | 9149 |
| 2032 | 0.65 0.07 % |
29-07-2024 15:15:00 Monday |
967.55 968.2 |
969.95 | 965.95 | 2034 |
| 2033 | -0.6 -0.06 % |
29-07-2024 14:15:00 Monday |
967 966.4 |
971.45 | 964.5 | 3817 |
| 2034 | -0.1 -0.01 % |
29-07-2024 13:15:00 Monday |
966.9 966.8 |
974.85 | 966.8 | 3431 |
| 2035 | -2.75 -0.28 % |
29-07-2024 12:15:00 Monday |
970.9 968.15 |
972 | 966 | 2295 |
| 2036 | 0.75 0.08 % |
29-07-2024 11:15:00 Monday |
969.95 970.7 |
972.9 | 963.4 | 6257 |
| 2037 | -7.45 -0.76 % |
29-07-2024 10:15:00 Monday |
976.25 968.8 |
978.35 | 968.8 | 2708 |
| 2038 | -2.35 -0.24 % |
29-07-2024 09:15:00 Monday |
980 977.65 |
983.2 | 966.7 | 9383 |
| 2039 | 0.6 0.06 % |
26-07-2024 15:15:00 Friday |
972.35 972.95 |
974 | 966.05 | 6759 |
| 2040 | 0.5 0.05 % |
26-07-2024 14:15:00 Friday |
971.75 972.25 |
973.5 | 969.05 | 7422 |
| 2041 | 2.45 0.25 % |
26-07-2024 13:15:00 Friday |
969.55 972 |
973 | 969.55 | 5275 |
| 2042 | 1.6 0.17 % |
26-07-2024 12:15:00 Friday |
968 969.6 |
970.7 | 966.75 | 6486 |
| 2043 | -0.25 -0.03 % |
26-07-2024 11:15:00 Friday |
967.5 967.25 |
970.75 | 965 | 8514 |
| 2044 | -0.45 -0.05 % |
26-07-2024 10:15:00 Friday |
969.1 968.65 |
969.85 | 964.1 | 20916 |
| 2045 | 18.8 1.98 % |
26-07-2024 09:15:00 Friday |
950 968.8 |
970 | 943.9 | 27020 |
| 2046 | 7.9 0.84 % |
25-07-2024 15:15:00 Thursday |
935.1 943 |
944.2 | 934.35 | 6418 |
| 2047 | -0.25 -0.03 % |
25-07-2024 14:15:00 Thursday |
935.25 935 |
936 | 931.5 | 9002 |
| 2048 | 0.5 0.05 % |
25-07-2024 13:15:00 Thursday |
935 935.5 |
937.2 | 929.95 | 11396 |
| 2049 | 2.85 0.31 % |
25-07-2024 12:15:00 Thursday |
932.8 935.65 |
936.8 | 929.5 | 12221 |
| 2050 | -1.5 -0.16 % |
25-07-2024 11:15:00 Thursday |
934.5 933 |
941.35 | 930.75 | 12697 |
| 2051 | -5.2 -0.55 % |
25-07-2024 10:15:00 Thursday |
940.2 935 |
941.65 | 919.55 | 33749 |
| 2052 | -9.6 -1.01 % |
25-07-2024 09:15:00 Thursday |
950.5 940.9 |
954.8 | 922.9 | 56244 |
| 2053 | -4.45 -0.46 % |
24-07-2024 15:15:00 Wednesday |
972.6 968.15 |
974.65 | 968 | 6022 |
| 2054 | 7.5 0.78 % |
24-07-2024 14:15:00 Wednesday |
965.1 972.6 |
973.3 | 965 | 9377 |
| 2055 | -5.4 -0.56 % |
24-07-2024 13:15:00 Wednesday |
970.9 965.5 |
972.2 | 965 | 5435 |
| 2056 | 2.55 0.26 % |
24-07-2024 12:15:00 Wednesday |
969.3 971.85 |
975 | 966.6 | 14351 |
| 2057 | 19.8 2.08 % |
24-07-2024 11:15:00 Wednesday |
950.4 970.2 |
971.4 | 949.35 | 26088 |
| 2058 | -5 -0.52 % |
24-07-2024 10:15:00 Wednesday |
955.4 950.4 |
960 | 950.4 | 9728 |
| 2059 | 1.25 0.13 % |
24-07-2024 09:15:00 Wednesday |
952.85 954.1 |
959.95 | 945.05 | 17385 |
| 2060 | 4.35 0.46 % |
23-07-2024 15:15:00 Tuesday |
949.95 954.3 |
954.3 | 949.95 | 2533 |
| 2061 | 1.55 0.16 % |
23-07-2024 14:15:00 Tuesday |
949.35 950.9 |
958.45 | 947.1 | 2428 |
| 2062 | 7.95 0.84 % |
23-07-2024 13:15:00 Tuesday |
943.25 951.2 |
953.25 | 940 | 4053 |
| 2063 | 2.65 0.28 % |
23-07-2024 12:15:00 Tuesday |
939.4 942.05 |
948.7 | 926.85 | 18729 |
| 2064 | -3.1 -0.33 % |
23-07-2024 11:15:00 Tuesday |
944.05 940.95 |
944.05 | 936 | 4544 |
| 2065 | 4.15 0.44 % |
23-07-2024 10:15:00 Tuesday |
940.05 944.2 |
945.65 | 938.3 | 3902 |
| 2066 | -18.6 -1.94 % |
23-07-2024 09:15:00 Tuesday |
958.05 939.45 |
961.05 | 937.5 | 8771 |
| 2067 | -0.95 -0.1 % |
22-07-2024 15:15:00 Monday |
952.95 952 |
953 | 951.1 | 1872 |
| 2068 | 0.85 0.09 % |
22-07-2024 14:15:00 Monday |
951.55 952.4 |
954.45 | 947 | 2803 |
| 2069 | 2.15 0.23 % |
22-07-2024 13:15:00 Monday |
950.1 952.25 |
957.7 | 950.1 | 4889 |
| 2070 | 1.4 0.15 % |
22-07-2024 12:15:00 Monday |
948.8 950.2 |
952.7 | 946 | 2450 |
| 2071 | -0.9 -0.09 % |
22-07-2024 11:15:00 Monday |
948.7 947.8 |
952.05 | 946.8 | 3907 |
| 2072 | -4.05 -0.43 % |
22-07-2024 10:15:00 Monday |
952.75 948.7 |
957.9 | 948.1 | 6859 |
| 2073 | 6.35 0.67 % |
22-07-2024 09:15:00 Monday |
946.4 952.75 |
958.5 | 931 | 21951 |
| 2074 | -1.75 -0.18 % |
19-07-2024 15:15:00 Friday |
946.75 945 |
947.95 | 945 | 7841 |
| 2075 | -3.25 -0.34 % |
19-07-2024 14:15:00 Friday |
950.15 946.9 |
951.15 | 944.7 | 16116 |
| 2076 | 2.9 0.31 % |
19-07-2024 13:15:00 Friday |
947.35 950.25 |
955 | 946.95 | 12366 |
| 2077 | -6.45 -0.67 % |
19-07-2024 12:15:00 Friday |
955.9 949.45 |
957.5 | 948.5 | 7579 |
| 2078 | -0.05 -0.01 % |
19-07-2024 11:15:00 Friday |
956.55 956.5 |
956.85 | 948.4 | 23989 |
| 2079 | -13.15 -1.36 % |
19-07-2024 10:15:00 Friday |
969.4 956.25 |
971.7 | 954.1 | 16141 |
| 2080 | -10.5 -1.07 % |
19-07-2024 09:15:00 Friday |
980.6 970.1 |
988 | 965.2 | 24999 |
| 2081 | -4 -0.4 % |
18-07-2024 15:15:00 Thursday |
992 988 |
992 | 987.1 | 3466 |
| 2082 | 4.6 0.47 % |
18-07-2024 14:15:00 Thursday |
988 992.6 |
992.85 | 986.8 | 4795 |
| 2083 | 1.3 0.13 % |
18-07-2024 13:15:00 Thursday |
986.95 988.25 |
989.7 | 986.4 | 6412 |
| 2084 | -1 -0.1 % |
18-07-2024 12:15:00 Thursday |
987 986 |
988.55 | 982.95 | 10823 |
| 2085 | 3.05 0.31 % |
18-07-2024 11:15:00 Thursday |
984.4 987.45 |
989.45 | 977 | 11330 |
| 2086 | -21.55 -2.14 % |
18-07-2024 10:15:00 Thursday |
1005.55 984 |
1005.55 | 983.05 | 14266 |
| 2087 | -5.4 -0.53 % |
18-07-2024 09:15:00 Thursday |
1010.95 1005.55 |
1011.1 | 997.5 | 15718 |
| 2088 | -1.2 -0.12 % |
16-07-2024 15:15:00 Tuesday |
1010.45 1009.25 |
1010.6 | 1009 | 930 |
| 2089 | -8.1 -0.8 % |
16-07-2024 14:15:00 Tuesday |
1017.1 1009 |
1018.5 | 1009 | 2035 |
| 2090 | -3.85 -0.38 % |
16-07-2024 13:15:00 Tuesday |
1020.7 1016.85 |
1021.15 | 1014 | 1691 |
| 2091 | 1.65 0.16 % |
16-07-2024 12:15:00 Tuesday |
1018.45 1020.1 |
1021.3 | 1016 | 1167 |
| 2092 | -3.55 -0.35 % |
16-07-2024 11:15:00 Tuesday |
1022.25 1018.7 |
1027.9 | 1017.6 | 4233 |
| 2093 | 5.8 0.57 % |
16-07-2024 10:15:00 Tuesday |
1016.45 1022.25 |
1025.9 | 1014.45 | 4849 |
| 2094 | -2.3 -0.23 % |
16-07-2024 09:15:00 Tuesday |
1017.75 1015.45 |
1019.5 | 1008.85 | 3737 |
| 2095 | 1.45 0.14 % |
15-07-2024 15:15:00 Monday |
1007.75 1009.2 |
1009.75 | 1007 | 1943 |
| 2096 | 1.05 0.1 % |
15-07-2024 14:15:00 Monday |
1006.75 1007.8 |
1009.15 | 1005 | 1422 |
| 2097 | -1.3 -0.13 % |
15-07-2024 13:15:00 Monday |
1007.2 1005.9 |
1011.1 | 1003 | 2120 |
| 2098 | -2.7 -0.27 % |
15-07-2024 12:15:00 Monday |
1008.7 1006 |
1010.25 | 1006 | 2635 |
| 2099 | -10.45 -1.03 % |
15-07-2024 11:15:00 Monday |
1018.95 1008.5 |
1020 | 1008 | 5198 |
| 2100 | -1.05 -0.1 % |
15-07-2024 10:15:00 Monday |
1017.7 1016.65 |
1018 | 1013.55 | 2992 |
| 2101 | 0.1 0.01 % |
15-07-2024 09:15:00 Monday |
1016.45 1016.55 |
1020.5 | 1004.05 | 7439 |
| 2102 | -1.8 -0.18 % |
12-07-2024 15:15:00 Friday |
1013.75 1011.95 |
1014.1 | 1011.95 | 1243 |
| 2103 | 1.4 0.14 % |
12-07-2024 14:15:00 Friday |
1013.8 1015.2 |
1015.6 | 1012.15 | 1546 |
| 2104 | -2.35 -0.23 % |
12-07-2024 13:15:00 Friday |
1015.35 1013 |
1016.95 | 1012.25 | 2206 |
| 2105 | 3.8 0.38 % |
12-07-2024 12:15:00 Friday |
1011.55 1015.35 |
1015.35 | 1006.5 | 1381 |
| 2106 | -2.8 -0.28 % |
12-07-2024 11:15:00 Friday |
1016.3 1013.5 |
1016.3 | 1008 | 1740 |
| 2107 | 2.95 0.29 % |
12-07-2024 10:15:00 Friday |
1012.15 1015.1 |
1017.05 | 1011.5 | 1558 |
| 2108 | -4.6 -0.45 % |
12-07-2024 09:15:00 Friday |
1015 1010.4 |
1019.2 | 1010.3 | 3895 |
| 2109 | 0.05 0 % |
11-07-2024 15:15:00 Thursday |
1014.55 1014.6 |
1015.7 | 1011 | 3609 |
| 2110 | -2.3 -0.23 % |
11-07-2024 14:15:00 Thursday |
1019.65 1017.35 |
1021.5 | 1014 | 4178 |
| 2111 | 1.5 0.15 % |
11-07-2024 13:15:00 Thursday |
1017.8 1019.3 |
1022.6 | 1013.3 | 3606 |
| 2112 | 3.1 0.31 % |
11-07-2024 12:15:00 Thursday |
1014.35 1017.45 |
1021.3 | 1012.4 | 7717 |
| 2113 | -7.5 -0.74 % |
11-07-2024 11:15:00 Thursday |
1020.4 1012.9 |
1020.4 | 1011.85 | 976 |
| 2114 | 2.65 0.26 % |
11-07-2024 10:15:00 Thursday |
1016.55 1019.2 |
1019.2 | 1012.75 | 2387 |
| 2115 | 9.95 0.99 % |
11-07-2024 09:15:00 Thursday |
1007.65 1017.6 |
1025 | 1007.65 | 8995 |
| 2116 | 5.65 0.56 % |
10-07-2024 15:15:00 Wednesday |
1006.25 1011.9 |
1011.9 | 1005.3 | 8365 |
| 2117 | 3.9 0.39 % |
10-07-2024 14:15:00 Wednesday |
1002.35 1006.25 |
1011 | 1000.2 | 10472 |
| 2118 | -1.95 -0.19 % |
10-07-2024 13:15:00 Wednesday |
1002.75 1000.8 |
1003.45 | 998.2 | 2031 |
| 2119 | 3.3 0.33 % |
10-07-2024 12:15:00 Wednesday |
999.2 1002.5 |
1004.05 | 997.85 | 1994 |
| 2120 | 0 0 % |
10-07-2024 11:15:00 Wednesday |
999.1 999.1 |
1003.3 | 996.85 | 4143 |
| 2121 | -4.3 -0.43 % |
10-07-2024 10:15:00 Wednesday |
1003.4 999.1 |
1006 | 992.15 | 7483 |
| 2122 | -22.7 -2.21 % |
10-07-2024 09:15:00 Wednesday |
1027.65 1004.95 |
1027.65 | 1003 | 9563 |
| 2123 | -1.15 -0.11 % |
09-07-2024 15:15:00 Tuesday |
1021.6 1020.45 |
1022.05 | 1019.75 | 2584 |
| 2124 | -0.45 -0.04 % |
09-07-2024 14:15:00 Tuesday |
1022.5 1022.05 |
1024.5 | 1019.7 | 2463 |
| 2125 | 5.8 0.57 % |
09-07-2024 13:15:00 Tuesday |
1016.35 1022.15 |
1025.25 | 1015.85 | 4700 |
| 2126 | -5.7 -0.56 % |
09-07-2024 12:15:00 Tuesday |
1021.55 1015.85 |
1021.75 | 1013 | 4982 |
| 2127 | -7.9 -0.77 % |
09-07-2024 11:15:00 Tuesday |
1029.6 1021.7 |
1030.2 | 1021.7 | 1126 |
| 2128 | -1.5 -0.15 % |
09-07-2024 10:15:00 Tuesday |
1030.5 1029 |
1031.55 | 1026.55 | 1269 |
| 2129 | -4.5 -0.43 % |
09-07-2024 09:15:00 Tuesday |
1034.9 1030.4 |
1041.5 | 1026.4 | 9257 |
| 2130 | 2.55 0.25 % |
08-07-2024 15:15:00 Monday |
1025.7 1028.25 |
1028.45 | 1023.4 | 13041 |
| 2131 | -1.55 -0.15 % |
08-07-2024 14:15:00 Monday |
1027.25 1025.7 |
1029.45 | 1025.15 | 4111 |
| 2132 | -5.85 -0.57 % |
08-07-2024 13:15:00 Monday |
1031.8 1025.95 |
1032.55 | 1024 | 9483 |
| 2133 | 0.05 0 % |
08-07-2024 12:15:00 Monday |
1032.15 1032.2 |
1035.5 | 1030 | 7521 |
| 2134 | -7.7 -0.74 % |
08-07-2024 11:15:00 Monday |
1039.75 1032.05 |
1040.45 | 1027.25 | 8734 |
| 2135 | -6.75 -0.65 % |
08-07-2024 10:15:00 Monday |
1046.45 1039.7 |
1050 | 1037.6 | 7597 |
| 2136 | -5.6 -0.53 % |
08-07-2024 09:15:00 Monday |
1052 1046.4 |
1054.75 | 1043.2 | 14797 |
| 2137 | -0.25 -0.02 % |
05-07-2024 15:15:00 Friday |
1050.35 1050.1 |
1051.6 | 1050 | 1824 |
| 2138 | 0 0 % |
05-07-2024 14:15:00 Friday |
1051.15 1051.15 |
1053.25 | 1049 | 1421 |
| 2139 | -1.45 -0.14 % |
05-07-2024 13:15:00 Friday |
1051.45 1050 |
1051.8 | 1048 | 2010 |
| 2140 | -7.5 -0.71 % |
05-07-2024 12:15:00 Friday |
1059.7 1052.2 |
1059.7 | 1051 | 1879 |
| 2141 | 1.8 0.17 % |
05-07-2024 11:15:00 Friday |
1056.95 1058.75 |
1059.45 | 1056 | 929 |
| 2142 | -3.1 -0.29 % |
05-07-2024 10:15:00 Friday |
1058.75 1055.65 |
1060.4 | 1055.65 | 2231 |
| 2143 | 3.1 0.29 % |
05-07-2024 09:15:00 Friday |
1053.9 1057 |
1063.3 | 1051.5 | 11677 |
| 2144 | -1.3 -0.12 % |
04-07-2024 15:15:00 Thursday |
1056.2 1054.9 |
1056.2 | 1053.15 | 3797 |
| 2145 | 0.5 0.05 % |
04-07-2024 14:15:00 Thursday |
1055.5 1056 |
1057.35 | 1053.35 | 4935 |
| 2146 | 3.2 0.3 % |
04-07-2024 13:15:00 Thursday |
1052.3 1055.5 |
1056.3 | 1051.55 | 7137 |
| 2147 | 1.05 0.1 % |
04-07-2024 12:15:00 Thursday |
1051.45 1052.5 |
1053.5 | 1049.35 | 2012 |
| 2148 | 3.8 0.36 % |
04-07-2024 11:15:00 Thursday |
1049.05 1052.85 |
1053.35 | 1049 | 2338 |
| 2149 | -3.3 -0.31 % |
04-07-2024 10:15:00 Thursday |
1052.65 1049.35 |
1052.65 | 1047.6 | 2905 |
| 2150 | 0.3 0.03 % |
04-07-2024 09:15:00 Thursday |
1052.05 1052.35 |
1062.55 | 1049.3 | 13838 |
| 2151 | -3 -0.29 % |
03-07-2024 15:15:00 Wednesday |
1052.25 1049.25 |
1052.25 | 1049.05 | 2561 |
| 2152 | 6.95 0.66 % |
03-07-2024 14:15:00 Wednesday |
1046.45 1053.4 |
1053.4 | 1046.45 | 1997 |
| 2153 | 0.8 0.08 % |
03-07-2024 13:15:00 Wednesday |
1046.2 1047 |
1048.6 | 1046 | 1512 |
| 2154 | -0.85 -0.08 % |
03-07-2024 12:15:00 Wednesday |
1047.05 1046.2 |
1050.7 | 1045.95 | 10402 |
| 2155 | -0.85 -0.08 % |
03-07-2024 11:15:00 Wednesday |
1047.85 1047 |
1048.95 | 1044.95 | 1950 |
| 2156 | -1.35 -0.13 % |
03-07-2024 10:15:00 Wednesday |
1048.9 1047.55 |
1055.85 | 1047.55 | 5598 |
| 2157 | 0.2 0.02 % |
03-07-2024 09:15:00 Wednesday |
1048.3 1048.5 |
1051.6 | 1046.15 | 4127 |
| 2158 | -0.35 -0.03 % |
02-07-2024 15:15:00 Tuesday |
1045.3 1044.95 |
1046 | 1043.45 | 2553 |
| 2159 | 2.7 0.26 % |
02-07-2024 14:15:00 Tuesday |
1042.35 1045.05 |
1047.7 | 1040.5 | 15362 |
| 2160 | 1.95 0.19 % |
02-07-2024 13:15:00 Tuesday |
1040.4 1042.35 |
1045.65 | 1040.4 | 4220 |
| 2161 | -7.6 -0.73 % |
02-07-2024 12:15:00 Tuesday |
1048.05 1040.45 |
1049.7 | 1038.85 | 5553 |
| 2162 | -9.5 -0.9 % |
02-07-2024 11:15:00 Tuesday |
1057.25 1047.75 |
1057.7 | 1046.5 | 2909 |
| 2163 | 4.4 0.42 % |
02-07-2024 10:15:00 Tuesday |
1053.55 1057.95 |
1062.75 | 1050.8 | 4061 |
| 2164 | -9 -0.85 % |
02-07-2024 09:15:00 Tuesday |
1062.45 1053.45 |
1065.15 | 1050.5 | 8109 |
| 2165 | 18.95 1.82 % |
01-07-2024 15:15:00 Monday |
1044.05 1063 |
1063 | 1044.05 | 9986 |
| 2166 | -0.6 -0.06 % |
01-07-2024 14:15:00 Monday |
1045.5 1044.9 |
1046.75 | 1042.75 | 8441 |
| 2167 | -0.75 -0.07 % |
01-07-2024 13:15:00 Monday |
1045.55 1044.8 |
1046.75 | 1044.05 | 10468 |
| 2168 | -4.4 -0.42 % |
01-07-2024 12:15:00 Monday |
1049.95 1045.55 |
1049.95 | 1042.5 | 4289 |
| 2169 | -7.05 -0.67 % |
01-07-2024 11:15:00 Monday |
1058 1050.95 |
1058 | 1050.25 | 5351 |
| 2170 | 8.15 0.78 % |
01-07-2024 10:15:00 Monday |
1049.85 1058 |
1059.35 | 1048.9 | 6475 |
| 2171 | 8.55 0.82 % |
01-07-2024 09:15:00 Monday |
1041.35 1049.9 |
1060 | 1041.35 | 16222 |
| 2172 | 3.05 0.29 % |
28-06-2024 15:15:00 Friday |
1042.05 1045.1 |
1046.65 | 1041.8 | 2468 |
| 2173 | -7.5 -0.71 % |
28-06-2024 14:15:00 Friday |
1050.25 1042.75 |
1050.3 | 1042.05 | 6654 |
| 2174 | 0.95 0.09 % |
28-06-2024 13:15:00 Friday |
1049.3 1050.25 |
1052 | 1048.85 | 1881 |
| 2175 | -0.15 -0.01 % |
28-06-2024 12:15:00 Friday |
1048.85 1048.7 |
1050.95 | 1045.45 | 3635 |
| 2176 | -1.35 -0.13 % |
28-06-2024 11:15:00 Friday |
1049.95 1048.6 |
1051.35 | 1047 | 3035 |
| 2177 | -1.35 -0.13 % |
28-06-2024 10:15:00 Friday |
1050.85 1049.5 |
1054.5 | 1047.1 | 4828 |
| 2178 | -6.6 -0.62 % |
28-06-2024 09:15:00 Friday |
1057.95 1051.35 |
1060.85 | 1043.25 | 19920 |
| 2179 | -2.45 -0.23 % |
27-06-2024 15:15:00 Thursday |
1050.95 1048.5 |
1050.95 | 1046.5 | 1750 |
| 2180 | 16.95 1.64 % |
27-06-2024 14:15:00 Thursday |
1033.15 1050.1 |
1050.1 | 1031.25 | 7184 |
| 2181 | -4.4 -0.42 % |
27-06-2024 13:15:00 Thursday |
1037 1032.6 |
1038.25 | 1028.9 | 12654 |
| 2182 | -7.2 -0.69 % |
27-06-2024 12:15:00 Thursday |
1045.45 1038.25 |
1046.7 | 1034.55 | 2507 |
| 2183 | -0.15 -0.01 % |
27-06-2024 11:15:00 Thursday |
1047.3 1047.15 |
1048.95 | 1044.75 | 495 |
| 2184 | -4.5 -0.43 % |
27-06-2024 10:15:00 Thursday |
1050.85 1046.35 |
1050.85 | 1044.45 | 2400 |
| 2185 | -7 -0.66 % |
27-06-2024 09:15:00 Thursday |
1055.95 1048.95 |
1059.25 | 1046.6 | 8195 |
| 2186 | 0.85 0.08 % |
26-06-2024 15:15:00 Wednesday |
1047.15 1048 |
1048 | 1046.05 | 3167 |
| 2187 | 1.4 0.13 % |
26-06-2024 14:15:00 Wednesday |
1045.8 1047.2 |
1048.1 | 1044.7 | 4403 |
| 2188 | 0.5 0.05 % |
26-06-2024 13:15:00 Wednesday |
1045 1045.5 |
1045.7 | 1042.45 | 7578 |
| 2189 | -3.1 -0.3 % |
26-06-2024 12:15:00 Wednesday |
1049.1 1046 |
1051.5 | 1045.15 | 2801 |
| 2190 | 2.75 0.26 % |
26-06-2024 11:15:00 Wednesday |
1046.9 1049.65 |
1050.75 | 1046 | 2325 |
| 2191 | -7.05 -0.67 % |
26-06-2024 10:15:00 Wednesday |
1053.75 1046.7 |
1054.2 | 1046.7 | 4503 |
| 2192 | -11.7 -1.1 % |
26-06-2024 09:15:00 Wednesday |
1065.1 1053.4 |
1065.1 | 1051.05 | 5200 |
| 2193 | -6.85 -0.64 % |
25-06-2024 15:15:00 Tuesday |
1064.15 1057.3 |
1065.65 | 1057.3 | 5226 |
| 2194 | 1.8 0.17 % |
25-06-2024 14:15:00 Tuesday |
1061.6 1063.4 |
1065.25 | 1057.05 | 7845 |
| 2195 | 4.5 0.43 % |
25-06-2024 13:15:00 Tuesday |
1056.65 1061.15 |
1062.25 | 1056.3 | 3266 |
| 2196 | 4.5 0.43 % |
25-06-2024 12:15:00 Tuesday |
1053.5 1058 |
1058.45 | 1049.5 | 7507 |
| 2197 | -3.35 -0.32 % |
25-06-2024 11:15:00 Tuesday |
1056.85 1053.5 |
1058.3 | 1053.35 | 3990 |
| 2198 | -7 -0.66 % |
25-06-2024 10:15:00 Tuesday |
1063.5 1056.5 |
1063.5 | 1054.65 | 5742 |
| 2199 | -19.9 -1.84 % |
25-06-2024 09:15:00 Tuesday |
1083.65 1063.75 |
1083.65 | 1061 | 28189 |
| 2200 | 3 0.28 % |
24-06-2024 15:15:00 Monday |
1070.45 1073.45 |
1074.4 | 1068.7 | 7099 |
| 2201 | -2 -0.19 % |
24-06-2024 14:15:00 Monday |
1073 1071 |
1075.95 | 1070 | 7528 |
| 2202 | 3.55 0.33 % |
24-06-2024 13:15:00 Monday |
1069.05 1072.6 |
1073 | 1067.4 | 6213 |
| 2203 | 0.8 0.07 % |
24-06-2024 12:15:00 Monday |
1067.85 1068.65 |
1070.5 | 1063.6 | 5747 |
| 2204 | -1.2 -0.11 % |
24-06-2024 11:15:00 Monday |
1069.75 1068.55 |
1074 | 1067 | 8791 |
| 2205 | 10.8 1.02 % |
24-06-2024 10:15:00 Monday |
1059.05 1069.85 |
1071.65 | 1058.4 | 9820 |
| 2206 | -15.95 -1.48 % |
24-06-2024 09:15:00 Monday |
1075 1059.05 |
1077.25 | 1044.6 | 46253 |
| 2207 | 1.65 0.15 % |
21-06-2024 15:15:00 Friday |
1076.35 1078 |
1078 | 1073.05 | 7308 |
| 2208 | -13.65 -1.25 % |
21-06-2024 14:15:00 Friday |
1090.3 1076.65 |
1097 | 1076.05 | 55498 |
| 2209 | 31.85 3.01 % |
21-06-2024 13:15:00 Friday |
1058.45 1090.3 |
1091.8 | 1058.45 | 46196 |
| 2210 | -12.3 -1.15 % |
21-06-2024 12:15:00 Friday |
1070.75 1058.45 |
1071.45 | 1054.9 | 8536 |
| 2211 | 2.95 0.28 % |
21-06-2024 11:15:00 Friday |
1067.2 1070.15 |
1073.45 | 1065.55 | 13635 |
| 2212 | 0.75 0.07 % |
21-06-2024 10:15:00 Friday |
1067.05 1067.8 |
1068.75 | 1060.25 | 6839 |
| 2213 | -0.75 -0.07 % |
21-06-2024 09:15:00 Friday |
1067 1066.25 |
1069 | 1051 | 14905 |
| 2214 | 3.55 0.34 % |
20-06-2024 15:15:00 Thursday |
1055.45 1059 |
1059.15 | 1054.95 | 1160 |
| 2215 | -5.85 -0.55 % |
20-06-2024 14:15:00 Thursday |
1060.8 1054.95 |
1061.15 | 1054.25 | 5606 |
| 2216 | -8.5 -0.8 % |
20-06-2024 13:15:00 Thursday |
1069 1060.5 |
1074.6 | 1059.35 | 4616 |
| 2217 | -0.5 -0.05 % |
20-06-2024 12:15:00 Thursday |
1070.7 1070.2 |
1072.25 | 1066.25 | 3754 |
| 2218 | 5.05 0.47 % |
20-06-2024 11:15:00 Thursday |
1065.6 1070.65 |
1072.35 | 1065.6 | 7964 |
| 2219 | 5.6 0.53 % |
20-06-2024 10:15:00 Thursday |
1060 1065.6 |
1073.85 | 1059.45 | 37407 |
| 2220 | 4.45 0.42 % |
20-06-2024 09:15:00 Thursday |
1055.95 1060.4 |
1064.5 | 1044.5 | 35865 |
| 2221 | 2.35 0.22 % |
19-06-2024 15:15:00 Wednesday |
1046 1048.35 |
1050.5 | 1045.8 | 7137 |
| 2222 | 1.5 0.14 % |
19-06-2024 14:15:00 Wednesday |
1044.85 1046.35 |
1048.7 | 1043.55 | 62078 |
| 2223 | 2.2 0.21 % |
19-06-2024 13:15:00 Wednesday |
1041.4 1043.6 |
1047 | 1040.8 | 6307 |
| 2224 | 2.1 0.2 % |
19-06-2024 12:15:00 Wednesday |
1040.05 1042.15 |
1043 | 1037.55 | 8171 |
| 2225 | 7.35 0.71 % |
19-06-2024 11:15:00 Wednesday |
1031.65 1039 |
1039.7 | 1031.05 | 2493 |
| 2226 | -0.1 -0.01 % |
19-06-2024 10:15:00 Wednesday |
1032.15 1032.05 |
1035.95 | 1029.8 | 5448 |
| 2227 | -12.15 -1.16 % |
19-06-2024 09:15:00 Wednesday |
1045.15 1033 |
1045.15 | 1031.65 | 12163 |
| 2228 | 2.7 0.26 % |
18-06-2024 15:15:00 Tuesday |
1032.95 1035.65 |
1038.75 | 1032.4 | 2899 |
| 2229 | -2.55 -0.25 % |
18-06-2024 14:15:00 Tuesday |
1035.15 1032.6 |
1035.9 | 1029 | 6583 |
| 2230 | 6.4 0.62 % |
18-06-2024 13:15:00 Tuesday |
1028.9 1035.3 |
1036.3 | 1028.1 | 4030 |
| 2231 | -4.85 -0.47 % |
18-06-2024 12:15:00 Tuesday |
1033.2 1028.35 |
1033.2 | 1024.55 | 6095 |
| 2232 | -4.5 -0.43 % |
18-06-2024 11:15:00 Tuesday |
1038.6 1034.1 |
1040.1 | 1033.4 | 3606 |
| 2233 | -0.55 -0.05 % |
18-06-2024 10:15:00 Tuesday |
1038 1037.45 |
1040.95 | 1029.35 | 9835 |
| 2234 | -17.65 -1.67 % |
18-06-2024 09:15:00 Tuesday |
1055.5 1037.85 |
1055.5 | 1037.85 | 9875 |
| 2235 | 2.3 0.22 % |
14-06-2024 15:15:00 Friday |
1050.15 1052.45 |
1053.25 | 1049.3 | 1994 |
| 2236 | -3 -0.28 % |
14-06-2024 14:15:00 Friday |
1054 1051 |
1056.5 | 1050.5 | 3796 |
| 2237 | 2.3 0.22 % |
14-06-2024 13:15:00 Friday |
1052.95 1055.25 |
1058.5 | 1052.9 | 7601 |
| 2238 | 1.8 0.17 % |
14-06-2024 12:15:00 Friday |
1052 1053.8 |
1053.95 | 1051 | 1150 |
| 2239 | 0.25 0.02 % |
14-06-2024 11:15:00 Friday |
1051 1051.25 |
1051.8 | 1048.75 | 1519 |
| 2240 | -1.75 -0.17 % |
14-06-2024 10:15:00 Friday |
1053.05 1051.3 |
1058.5 | 1050 | 3017 |
| 2241 | 3.25 0.31 % |
14-06-2024 09:15:00 Friday |
1049.75 1053 |
1055.55 | 1036.05 | 11794 |
| 2242 | 2.35 0.23 % |
13-06-2024 15:15:00 Thursday |
1040 1042.35 |
1042.55 | 1039.5 | 4134 |
| 2243 | -0.3 -0.03 % |
13-06-2024 14:15:00 Thursday |
1041.15 1040.85 |
1042 | 1038.75 | 2990 |
| 2244 | -0.75 -0.07 % |
13-06-2024 13:15:00 Thursday |
1042.6 1041.85 |
1045 | 1040.7 | 2969 |
| 2245 | 1.6 0.15 % |
13-06-2024 12:15:00 Thursday |
1041 1042.6 |
1045 | 1040 | 1320 |
| 2246 | 1.3 0.13 % |
13-06-2024 11:15:00 Thursday |
1039.8 1041.1 |
1045.2 | 1037 | 6517 |
| 2247 | -8.55 -0.82 % |
13-06-2024 10:15:00 Thursday |
1048.75 1040.2 |
1048.75 | 1039.7 | 8031 |
| 2248 | 7.9 0.76 % |
13-06-2024 09:15:00 Thursday |
1039.95 1047.85 |
1053 | 1038.7 | 41274 |
| 2249 | -3.4 -0.33 % |
12-06-2024 15:15:00 Wednesday |
1029.7 1026.3 |
1032.4 | 1024.85 | 6477 |
| 2250 | 3.6 0.35 % |
12-06-2024 14:15:00 Wednesday |
1026.2 1029.8 |
1030.85 | 1024 | 5721 |
| 2251 | -6.9 -0.67 % |
12-06-2024 13:15:00 Wednesday |
1034.35 1027.45 |
1037 | 1024.05 | 8966 |
| 2252 | 4.5 0.44 % |
12-06-2024 12:15:00 Wednesday |
1030.15 1034.65 |
1037.55 | 1029.1 | 12885 |
| 2253 | 0.55 0.05 % |
12-06-2024 11:15:00 Wednesday |
1029 1029.55 |
1033 | 1025.85 | 10413 |
| 2254 | 6.25 0.61 % |
12-06-2024 10:15:00 Wednesday |
1023.3 1029.55 |
1030.05 | 1023 | 12904 |
| 2255 | 13.35 1.32 % |
12-06-2024 09:15:00 Wednesday |
1010.55 1023.9 |
1026.5 | 1010 | 25130 |
| 2256 | 0.6 0.06 % |
11-06-2024 15:15:00 Tuesday |
1009.4 1010 |
1011 | 1008.6 | 953 |
| 2257 | -4.7 -0.46 % |
11-06-2024 14:15:00 Tuesday |
1013.4 1008.7 |
1013.4 | 1006.05 | 2636 |
| 2258 | 3.65 0.36 % |
11-06-2024 13:15:00 Tuesday |
1011.25 1014.9 |
1018.3 | 1011.25 | 1475 |
| 2259 | -2.75 -0.27 % |
11-06-2024 12:15:00 Tuesday |
1015.05 1012.3 |
1017 | 1010 | 6233 |
| 2260 | 2.9 0.29 % |
11-06-2024 11:15:00 Tuesday |
1013.1 1016 |
1016.5 | 1009 | 5053 |
| 2261 | 1.2 0.12 % |
11-06-2024 10:15:00 Tuesday |
1011.7 1012.9 |
1016 | 1009.35 | 2985 |
| 2262 | -1.8 -0.18 % |
11-06-2024 09:15:00 Tuesday |
1012 1010.2 |
1012.35 | 1002.5 | 4609 |
| 2263 | 2.7 0.27 % |
10-06-2024 15:15:00 Monday |
1009.8 1012.5 |
1014.55 | 1009 | 16256 |
| 2264 | -5.4 -0.53 % |
10-06-2024 14:15:00 Monday |
1015.35 1009.95 |
1016.1 | 1004.85 | 13695 |
| 2265 | -2 -0.2 % |
10-06-2024 13:15:00 Monday |
1017.35 1015.35 |
1020.9 | 1014.3 | 4287 |
| 2266 | -0.05 0 % |
10-06-2024 12:15:00 Monday |
1017.1 1017.05 |
1020.5 | 1017.05 | 6635 |
| 2267 | -6.2 -0.61 % |
10-06-2024 11:15:00 Monday |
1023.3 1017.1 |
1025.1 | 1016.1 | 15270 |
| 2268 | -3.5 -0.34 % |
10-06-2024 10:15:00 Monday |
1027.25 1023.75 |
1030.05 | 1022.65 | 315991 |
| 2269 | -2.6 -0.25 % |
10-06-2024 09:15:00 Monday |
1030.3 1027.7 |
1033.4 | 1017.25 | 17650 |
| 2270 | 2.55 0.25 % |
07-06-2024 15:15:00 Friday |
1025.45 1028 |
1029.95 | 1025.05 | 2504 |
| 2271 | -4.15 -0.4 % |
07-06-2024 14:15:00 Friday |
1030.1 1025.95 |
1032.4 | 1025.45 | 2831 |
| 2272 | 2.95 0.29 % |
07-06-2024 13:15:00 Friday |
1027.2 1030.15 |
1033 | 1024.55 | 3584 |
| 2273 | 3.3 0.32 % |
07-06-2024 12:15:00 Friday |
1024.7 1028 |
1034.95 | 1022.95 | 4211 |
| 2274 | 0.45 0.04 % |
07-06-2024 11:15:00 Friday |
1024 1024.45 |
1027.85 | 1022.1 | 2293 |
| 2275 | -9.8 -0.95 % |
07-06-2024 10:15:00 Friday |
1034.3 1024.5 |
1034.9 | 1024.5 | 3153 |
| 2276 | -0.95 -0.09 % |
07-06-2024 09:15:00 Friday |
1034 1033.05 |
1042 | 1023.15 | 6431 |
| 2277 | -4.65 -0.45 % |
06-06-2024 15:15:00 Thursday |
1030.85 1026.2 |
1031.55 | 1026.2 | 2125 |
| 2278 | 3 0.29 % |
06-06-2024 14:15:00 Thursday |
1025.85 1028.85 |
1030 | 1022.2 | 6008 |
| 2279 | 1.15 0.11 % |
06-06-2024 13:15:00 Thursday |
1025.45 1026.6 |
1029.35 | 1024.3 | 3673 |
| 2280 | -4.9 -0.48 % |
06-06-2024 12:15:00 Thursday |
1029.8 1024.9 |
1030.65 | 1022.45 | 10560 |
| 2281 | 2.45 0.24 % |
06-06-2024 11:15:00 Thursday |
1027.15 1029.6 |
1035 | 1015 | 13266 |
| 2282 | 13.9 1.37 % |
06-06-2024 10:15:00 Thursday |
1012.5 1026.4 |
1027.8 | 1012.5 | 10717 |
| 2283 | -0.35 -0.03 % |
06-06-2024 09:15:00 Thursday |
1013 1012.65 |
1033.3 | 999.3 | 25935 |
| 2284 | -0.15 -0.01 % |
05-06-2024 15:15:00 Wednesday |
1004.15 1004 |
1012.9 | 1003.3 | 2302 |
| 2285 | 9.1 0.91 % |
05-06-2024 14:15:00 Wednesday |
995 1004.1 |
1007.65 | 990.45 | 4795 |
| 2286 | 13.25 1.35 % |
05-06-2024 13:15:00 Wednesday |
981.75 995 |
1005.55 | 976.85 | 7012 |
| 2287 | 15.85 1.65 % |
05-06-2024 12:15:00 Wednesday |
963.3 979.15 |
983 | 955.5 | 7239 |
| 2288 | 6.05 0.63 % |
05-06-2024 11:15:00 Wednesday |
954.25 960.3 |
964.35 | 950.05 | 8184 |
| 2289 | 9.15 0.97 % |
05-06-2024 10:15:00 Wednesday |
945.4 954.55 |
954.85 | 929 | 8202 |
| 2290 | -31.55 -3.22 % |
05-06-2024 09:15:00 Wednesday |
978.5 946.95 |
979.1 | 938.4 | 13360 |
| 2291 | -1.65 -0.17 % |
04-06-2024 15:15:00 Tuesday |
962.65 961 |
967.5 | 960 | 2472 |
| 2292 | 1.4 0.15 % |
04-06-2024 14:15:00 Tuesday |
963.6 965 |
972.65 | 946.7 | 21119 |
| 2293 | 6.3 0.66 % |
04-06-2024 13:15:00 Tuesday |
960.95 967.25 |
994 | 957.85 | 17578 |
| 2294 | 36.05 3.89 % |
04-06-2024 12:15:00 Tuesday |
926.45 962.5 |
964.1 | 902 | 18827 |
| 2295 | -41.75 -4.31 % |
04-06-2024 11:15:00 Tuesday |
968.2 926.45 |
974.4 | 918.05 | 35027 |
| 2296 | -45.4 -4.48 % |
04-06-2024 10:15:00 Tuesday |
1014 968.6 |
1020.3 | 963.85 | 25349 |
| 2297 | -31.3 -2.99 % |
04-06-2024 09:15:00 Tuesday |
1046.55 1015.25 |
1046.55 | 995.6 | 43035 |
| 2298 | -1.6 -0.15 % |
03-06-2024 15:15:00 Monday |
1057.3 1055.7 |
1059.95 | 1055.7 | 6322 |
| 2299 | -6.5 -0.61 % |
03-06-2024 14:15:00 Monday |
1063.8 1057.3 |
1064.85 | 1054.4 | 5904 |
| 2300 | 1.2 0.11 % |
03-06-2024 13:15:00 Monday |
1063.2 1064.4 |
1070.9 | 1060.15 | 6609 |
| 2301 | -2 -0.19 % |
03-06-2024 12:15:00 Monday |
1064.9 1062.9 |
1065 | 1060.5 | 5573 |
| 2302 | 6.85 0.65 % |
03-06-2024 11:15:00 Monday |
1058.1 1064.95 |
1066 | 1056.5 | 11758 |
| 2303 | 1.6 0.15 % |
03-06-2024 10:15:00 Monday |
1057.4 1059 |
1060.9 | 1053.3 | 7972 |
| 2304 | -30.9 -2.84 % |
03-06-2024 09:15:00 Monday |
1087.9 1057 |
1087.9 | 1049.5 | 27418 |
| 2305 | 1.2 0.12 % |
31-05-2024 15:15:00 Friday |
1028.8 1030 |
1033.95 | 1028.6 | 3213 |
| 2306 | -7.3 -0.71 % |
31-05-2024 14:15:00 Friday |
1034.55 1027.25 |
1034.55 | 1017.4 | 4780 |
| 2307 | 1.8 0.17 % |
31-05-2024 13:15:00 Friday |
1031.75 1033.55 |
1034.2 | 1030.05 | 1919 |
| 2308 | 0.6 0.06 % |
31-05-2024 12:15:00 Friday |
1031.25 1031.85 |
1034.45 | 1030 | 1369 |
| 2309 | -2.6 -0.25 % |
31-05-2024 11:15:00 Friday |
1035.15 1032.55 |
1037.7 | 1029.6 | 1730 |
| 2310 | 2.75 0.27 % |
31-05-2024 10:15:00 Friday |
1032.7 1035.45 |
1035.45 | 1030.25 | 3458 |
| 2311 | 2.65 0.26 % |
31-05-2024 09:15:00 Friday |
1031.2 1033.85 |
1047 | 1031.2 | 6410 |
| 2312 | 7.8 0.76 % |
30-05-2024 15:15:00 Thursday |
1029 1036.8 |
1037 | 1028.25 | 2017 |
| 2313 | -1.5 -0.15 % |
30-05-2024 14:15:00 Thursday |
1029.95 1028.45 |
1031 | 1025 | 6577 |
| 2314 | -5.15 -0.5 % |
30-05-2024 13:15:00 Thursday |
1033.4 1028.25 |
1038.15 | 1028.25 | 4155 |
| 2315 | 3.85 0.37 % |
30-05-2024 12:15:00 Thursday |
1029.7 1033.55 |
1034.65 | 1028.65 | 3724 |
| 2316 | -4.3 -0.42 % |
30-05-2024 11:15:00 Thursday |
1034 1029.7 |
1034 | 1027.95 | 6251 |
| 2317 | 4.6 0.45 % |
30-05-2024 10:15:00 Thursday |
1030.1 1034.7 |
1039.85 | 1028.65 | 3138 |
| 2318 | 0.85 0.08 % |
30-05-2024 09:15:00 Thursday |
1029 1029.85 |
1033.95 | 1023.65 | 17013 |
| 2319 | -1.05 -0.1 % |
29-05-2024 15:15:00 Wednesday |
1039.5 1038.45 |
1039.5 | 1035.45 | 516 |
| 2320 | -2.75 -0.26 % |
29-05-2024 14:15:00 Wednesday |
1042.25 1039.5 |
1043.45 | 1034.3 | 2657 |
| 2321 | -3.45 -0.33 % |
29-05-2024 13:15:00 Wednesday |
1044 1040.55 |
1045.25 | 1039 | 592 |
| 2322 | 4.45 0.43 % |
29-05-2024 12:15:00 Wednesday |
1038.05 1042.5 |
1044.7 | 1036.7 | 1580 |
| 2323 | 1.5 0.14 % |
29-05-2024 11:15:00 Wednesday |
1035.25 1036.75 |
1038.15 | 1030.95 | 1522 |
| 2324 | -5.45 -0.52 % |
29-05-2024 10:15:00 Wednesday |
1042.4 1036.95 |
1045 | 1035 | 2106 |
| 2325 | -10.85 -1.03 % |
29-05-2024 09:15:00 Wednesday |
1054.95 1044.1 |
1054.95 | 1040.25 | 6197 |
| 2326 | -5.3 -0.5 % |
28-05-2024 15:15:00 Tuesday |
1053.25 1047.95 |
1054.15 | 1047.3 | 1254 |
| 2327 | 3.6 0.34 % |
28-05-2024 14:15:00 Tuesday |
1049.75 1053.35 |
1053.35 | 1047.75 | 1248 |
| 2328 | -2.7 -0.26 % |
28-05-2024 13:15:00 Tuesday |
1053 1050.3 |
1057.2 | 1050.3 | 927 |
| 2329 | 4.95 0.47 % |
28-05-2024 12:15:00 Tuesday |
1047.6 1052.55 |
1053.95 | 1044.6 | 1720 |
| 2330 | -8.4 -0.8 % |
28-05-2024 11:15:00 Tuesday |
1056.4 1048 |
1057.4 | 1048 | 3173 |
| 2331 | -1.95 -0.18 % |
28-05-2024 10:15:00 Tuesday |
1058.25 1056.3 |
1059.65 | 1055.9 | 1494 |
| 2332 | -3.9 -0.37 % |
28-05-2024 09:15:00 Tuesday |
1061 1057.1 |
1068.45 | 1054.2 | 4654 |
| 2333 | 0.5 0.05 % |
27-05-2024 15:15:00 Monday |
1058.05 1058.55 |
1060.65 | 1058 | 1539 |
| 2334 | -5.95 -0.56 % |
27-05-2024 14:15:00 Monday |
1065.05 1059.1 |
1065.05 | 1057.5 | 5287 |
| 2335 | 0.05 0 % |
27-05-2024 13:15:00 Monday |
1065.65 1065.7 |
1066.3 | 1063 | 1407 |
| 2336 | -3.9 -0.37 % |
27-05-2024 12:15:00 Monday |
1068.4 1064.5 |
1070.4 | 1063.45 | 1225 |
| 2337 | 3.7 0.35 % |
27-05-2024 11:15:00 Monday |
1064.5 1068.2 |
1070.35 | 1064.5 | 1680 |
| 2338 | 1.25 0.12 % |
27-05-2024 10:15:00 Monday |
1063.2 1064.45 |
1065.7 | 1061.85 | 1688 |
| 2339 | -15.45 -1.43 % |
27-05-2024 09:15:00 Monday |
1077.85 1062.4 |
1079.5 | 1057 | 6170 |
| 2340 | -4.25 -0.4 % |
24-05-2024 15:15:00 Friday |
1071 1066.75 |
1071 | 1065 | 4788 |
| 2341 | -4.15 -0.39 % |
24-05-2024 14:15:00 Friday |
1075 1070.85 |
1076.1 | 1065 | 5827 |
| 2342 | 1.4 0.13 % |
24-05-2024 13:15:00 Friday |
1073.8 1075.2 |
1076.7 | 1073.8 | 4116 |
| 2343 | 0.75 0.07 % |
24-05-2024 12:15:00 Friday |
1071.95 1072.7 |
1077.4 | 1071.7 | 1383 |
| 2344 | -2.25 -0.21 % |
24-05-2024 11:15:00 Friday |
1074.45 1072.2 |
1076.45 | 1071.45 | 2369 |
| 2345 | 2 0.19 % |
24-05-2024 10:15:00 Friday |
1072.1 1074.1 |
1079 | 1072.1 | 7782 |
| 2346 | 0 0 % |
24-05-2024 09:15:00 Friday |
1071.8 1071.8 |
1083.2 | 1062.4 | 13298 |
| 2347 | -2.8 -0.26 % |
23-05-2024 15:15:00 Thursday |
1074.7 1071.9 |
1076 | 1071.9 | 3156 |
| 2348 | 8.2 0.77 % |
23-05-2024 14:15:00 Thursday |
1067.1 1075.3 |
1075.85 | 1064.4 | 8936 |
| 2349 | 1.65 0.15 % |
23-05-2024 13:15:00 Thursday |
1065.35 1067 |
1067.45 | 1060 | 6262 |
| 2350 | 4.65 0.44 % |
23-05-2024 12:15:00 Thursday |
1060.7 1065.35 |
1068 | 1059.25 | 4976 |
| 2351 | 8.95 0.85 % |
23-05-2024 11:15:00 Thursday |
1052.55 1061.5 |
1061.5 | 1050.55 | 12335 |
| 2352 | -9.05 -0.85 % |
23-05-2024 10:15:00 Thursday |
1062.65 1053.6 |
1065.95 | 1050 | 13911 |
| 2353 | -12.5 -1.16 % |
23-05-2024 09:15:00 Thursday |
1075.95 1063.45 |
1075.95 | 1054.35 | 18070 |
| 2354 | -4.25 -0.39 % |
22-05-2024 15:15:00 Wednesday |
1077.2 1072.95 |
1079.1 | 1072.45 | 2381 |
| 2355 | -2.6 -0.24 % |
22-05-2024 14:15:00 Wednesday |
1079.8 1077.2 |
1081.6 | 1075.5 | 8175 |
| 2356 | -2.5 -0.23 % |
22-05-2024 13:15:00 Wednesday |
1082.75 1080.25 |
1085.9 | 1078.1 | 6734 |
| 2357 | 4.6 0.43 % |
22-05-2024 12:15:00 Wednesday |
1077.6 1082.2 |
1085.5 | 1075.9 | 10311 |
| 2358 | 8.85 0.83 % |
22-05-2024 11:15:00 Wednesday |
1068.75 1077.6 |
1078.1 | 1067.35 | 7034 |
| 2359 | 1.25 0.12 % |
22-05-2024 10:15:00 Wednesday |
1067.35 1068.6 |
1075 | 1063.3 | 6149 |
| 2360 | -17.8 -1.64 % |
22-05-2024 09:15:00 Wednesday |
1084.1 1066.3 |
1084.1 | 1058.8 | 19289 |
| 2361 | -0.95 -0.09 % |
21-05-2024 15:15:00 Tuesday |
1068.45 1067.5 |
1070 | 1065.1 | 7043 |
| 2362 | 3.35 0.31 % |
21-05-2024 14:15:00 Tuesday |
1065.1 1068.45 |
1074.9 | 1064 | 9639 |
| 2363 | -1.35 -0.13 % |
21-05-2024 13:15:00 Tuesday |
1065.7 1064.35 |
1068 | 1060.05 | 5381 |
| 2364 | 9 0.85 % |
21-05-2024 12:15:00 Tuesday |
1056 1065 |
1065.2 | 1055.05 | 13532 |
| 2365 | 15.05 1.45 % |
21-05-2024 11:15:00 Tuesday |
1040.95 1056 |
1057.5 | 1040.9 | 20257 |
| 2366 | 9.25 0.9 % |
21-05-2024 10:15:00 Tuesday |
1033 1042.25 |
1042.3 | 1031.75 | 10106 |
| 2367 | 16.75 1.65 % |
21-05-2024 09:15:00 Tuesday |
1016.25 1033 |
1033 | 1015 | 19795 |
| 2368 | -3.55 -0.35 % |
18-05-2024 12:15:00 Saturday |
1017.55 1014 |
1017.95 | 1014 | 1294 |
| 2369 | 14.1 1.41 % |
18-05-2024 11:15:00 Saturday |
1002.55 1016.65 |
1020 | 1002.55 | -4933 |
| 2370 | -7.65 -0.75 % |
18-05-2024 09:15:00 Saturday |
1025 1017.35 |
1025 | 1011.35 | 6774 |
| 2371 | 3.45 0.34 % |
17-05-2024 15:15:00 Friday |
1015.5 1018.95 |
1018.95 | 1014 | 4944 |
| 2372 | 0.5 0.05 % |
17-05-2024 14:15:00 Friday |
1015 1015.5 |
1017 | 1012.15 | 6356 |
| 2373 | -4.55 -0.45 % |
17-05-2024 13:15:00 Friday |
1019.2 1014.65 |
1019.65 | 1014.4 | 6380 |
| 2374 | -2.25 -0.22 % |
17-05-2024 12:15:00 Friday |
1021.5 1019.25 |
1023.35 | 1017.5 | 9458 |
| 2375 | 2.45 0.24 % |
17-05-2024 11:15:00 Friday |
1019.05 1021.5 |
1027.95 | 1017 | 22195 |
| 2376 | 4.55 0.45 % |
17-05-2024 10:15:00 Friday |
1015.4 1019.95 |
1021.05 | 1014.15 | 9647 |
| 2377 | 9.85 0.98 % |
17-05-2024 09:15:00 Friday |
1006.05 1015.9 |
1021.95 | 1003 | 19516 |
| 2378 | 0.35 0.03 % |
16-05-2024 15:15:00 Thursday |
1005 1005.35 |
1006.75 | 1004.5 | 5166 |
| 2379 | 5.75 0.58 % |
16-05-2024 14:15:00 Thursday |
999 1004.75 |
1006.5 | 999 | 13732 |
| 2380 | -2.4 -0.24 % |
16-05-2024 13:15:00 Thursday |
1002.05 999.65 |
1002.05 | 994 | 6466 |
| 2381 | -1.3 -0.13 % |
16-05-2024 12:15:00 Thursday |
1002.6 1001.3 |
1007 | 999.7 | 6903 |
| 2382 | -2.95 -0.29 % |
16-05-2024 11:15:00 Thursday |
1005.95 1003 |
1005.95 | 996.8 | 9433 |
| 2383 | 2.65 0.26 % |
16-05-2024 10:15:00 Thursday |
1003.7 1006.35 |
1009 | 999.45 | 19205 |
| 2384 | 9.1 0.92 % |
16-05-2024 09:15:00 Thursday |
994 1003.1 |
1009.9 | 994 | 43825 |
| 2385 | 3.6 0.36 % |
15-05-2024 15:15:00 Wednesday |
993 996.6 |
997.55 | 991.2 | 8433 |
| 2386 | -1.5 -0.15 % |
15-05-2024 14:15:00 Wednesday |
993.8 992.3 |
999 | 991.6 | 14022 |
| 2387 | 2.35 0.24 % |
15-05-2024 13:15:00 Wednesday |
991.05 993.4 |
994.45 | 989.1 | 7977 |
| 2388 | 8.1 0.82 % |
15-05-2024 12:15:00 Wednesday |
983.6 991.7 |
995.8 | 981.9 | 18540 |
| 2389 | -5.75 -0.58 % |
15-05-2024 11:15:00 Wednesday |
989.85 984.1 |
989.85 | 984.05 | 7482 |
| 2390 | 4.05 0.41 % |
15-05-2024 10:15:00 Wednesday |
985.25 989.3 |
989.8 | 975.6 | 19035 |
| 2391 | -1.95 -0.2 % |
15-05-2024 09:15:00 Wednesday |
986.1 984.15 |
996.5 | 980.85 | 53439 |
| 2392 | 0.05 0.01 % |
14-05-2024 15:15:00 Tuesday |
979.9 979.95 |
980 | 977 | 8247 |
| 2393 | 0.85 0.09 % |
14-05-2024 14:15:00 Tuesday |
979.05 979.9 |
980.4 | 976 | 7265 |
| 2394 | 1.65 0.17 % |
14-05-2024 13:15:00 Tuesday |
977 978.65 |
982.75 | 974.65 | 10053 |
| 2395 | 2.95 0.3 % |
14-05-2024 12:15:00 Tuesday |
973.5 976.45 |
982 | 970.85 | 18660 |
| 2396 | 2.9 0.3 % |
14-05-2024 11:15:00 Tuesday |
969.65 972.55 |
974 | 966.4 | 9849 |
| 2397 | -3.05 -0.31 % |
14-05-2024 10:15:00 Tuesday |
972.35 969.3 |
976.15 | 967.1 | 26217 |
| 2398 | 31.8 3.38 % |
14-05-2024 09:15:00 Tuesday |
940.1 971.9 |
977.95 | 931 | 102592 |
| 2399 | -3 -0.32 % |
13-05-2024 15:15:00 Monday |
939.05 936.05 |
941.5 | 935.8 | 4048 |
| 2400 | 1.45 0.15 % |
13-05-2024 14:15:00 Monday |
936.55 938 |
941 | 934.15 | 5912 |
| 2401 | -3.3 -0.35 % |
13-05-2024 13:15:00 Monday |
939.2 935.9 |
939.2 | 925 | 15360 |
| 2402 | 8.55 0.92 % |
13-05-2024 12:15:00 Monday |
930.3 938.85 |
942.15 | 924.4 | 15501 |
| 2403 | 6.45 0.7 % |
13-05-2024 11:15:00 Monday |
924.5 930.95 |
930.95 | 923.5 | 4162 |
| 2404 | 4.45 0.48 % |
13-05-2024 10:15:00 Monday |
919.3 923.75 |
926.15 | 916.4 | 8242 |
| 2405 | -14.65 -1.57 % |
13-05-2024 09:15:00 Monday |
934.8 920.15 |
934.8 | 909.3 | 19083 |
| 2406 | 0.6 0.06 % |
10-05-2024 15:15:00 Friday |
928.45 929.05 |
931.4 | 928.45 | 2766 |
| 2407 | 1 0.11 % |
10-05-2024 14:15:00 Friday |
928.05 929.05 |
933 | 924.95 | 8114 |
| 2408 | 2.1 0.23 % |
10-05-2024 13:15:00 Friday |
925.25 927.35 |
932.25 | 924.45 | 4637 |
| 2409 | -1.95 -0.21 % |
10-05-2024 12:15:00 Friday |
927.3 925.35 |
930.3 | 924.15 | 8967 |
| 2410 | -5.25 -0.56 % |
10-05-2024 11:15:00 Friday |
932.55 927.3 |
936.55 | 927.15 | 4730 |
| 2411 | 3.4 0.37 % |
10-05-2024 10:15:00 Friday |
929.15 932.55 |
934.2 | 928.6 | 8637 |
| 2412 | 5.75 0.62 % |
10-05-2024 09:15:00 Friday |
922.5 928.25 |
934.5 | 916.15 | 18227 |
| 2413 | 0.15 0.02 % |
09-05-2024 15:15:00 Thursday |
921 921.15 |
923.5 | 916.7 | 9710 |
| 2414 | -11.65 -1.25 % |
09-05-2024 14:15:00 Thursday |
932.9 921.25 |
932.9 | 921.1 | 6240 |
| 2415 | 3.65 0.39 % |
09-05-2024 13:15:00 Thursday |
928.3 931.95 |
935.9 | 927 | 6732 |
| 2416 | -10 -1.07 % |
09-05-2024 12:15:00 Thursday |
938.05 928.05 |
939 | 927 | 7250 |
| 2417 | 4 0.43 % |
09-05-2024 11:15:00 Thursday |
935 939 |
939.7 | 929.2 | 7149 |
| 2418 | -4.5 -0.48 % |
09-05-2024 10:15:00 Thursday |
939.85 935.35 |
942.65 | 931.1 | 7753 |
| 2419 | -15.3 -1.6 % |
09-05-2024 09:15:00 Thursday |
955 939.7 |
955 | 937.95 | 8880 |
| 2420 | 2.75 0.29 % |
08-05-2024 15:15:00 Wednesday |
942.7 945.45 |
946.8 | 942.7 | 7559 |
| 2421 | 6.3 0.67 % |
08-05-2024 14:15:00 Wednesday |
937 943.3 |
944.35 | 934.55 | 6292 |
| 2422 | -5.25 -0.56 % |
08-05-2024 13:15:00 Wednesday |
942.4 937.15 |
946 | 935 | 11280 |
| 2423 | 2.75 0.29 % |
08-05-2024 12:15:00 Wednesday |
938.9 941.65 |
948 | 934.9 | 23372 |
| 2424 | 10.65 1.15 % |
08-05-2024 11:15:00 Wednesday |
928 938.65 |
939 | 927.05 | 14082 |
| 2425 | -1.2 -0.13 % |
08-05-2024 10:15:00 Wednesday |
928.85 927.65 |
931.5 | 923.5 | 5454 |
| 2426 | 6.7 0.73 % |
08-05-2024 09:15:00 Wednesday |
923.05 929.75 |
933.5 | 914.15 | 18785 |
| 2427 | -1.35 -0.15 % |
07-05-2024 15:15:00 Tuesday |
924 922.65 |
925.85 | 922.35 | 6808 |
| 2428 | 0.65 0.07 % |
07-05-2024 14:15:00 Tuesday |
923.8 924.45 |
925.3 | 919.15 | 5186 |
| 2429 | 6.25 0.68 % |
07-05-2024 13:15:00 Tuesday |
917.5 923.75 |
926.4 | 917 | 6434 |
| 2430 | -3.95 -0.43 % |
07-05-2024 12:15:00 Tuesday |
921 917.05 |
922.55 | 915.75 | 4949 |
| 2431 | -2.85 -0.31 % |
07-05-2024 11:15:00 Tuesday |
923.85 921 |
926.65 | 915.95 | 21501 |
| 2432 | -3.7 -0.4 % |
07-05-2024 10:15:00 Tuesday |
928 924.3 |
929.95 | 922.4 | 9984 |
| 2433 | -12.15 -1.29 % |
07-05-2024 09:15:00 Tuesday |
939.8 927.65 |
939.8 | 923.35 | 23213 |
| 2434 | -0.95 -0.1 % |
06-05-2024 15:15:00 Monday |
935.55 934.6 |
936.5 | 933.4 | 2176 |
| 2435 | -6.35 -0.67 % |
06-05-2024 14:15:00 Monday |
941.85 935.5 |
944.95 | 935.5 | 16711 |
| 2436 | 9.25 0.99 % |
06-05-2024 13:15:00 Monday |
933.65 942.9 |
949.5 | 932.7 | 25186 |
| 2437 | -5 -0.53 % |
06-05-2024 12:15:00 Monday |
939.15 934.15 |
940 | 934.15 | 2729 |
| 2438 | -0.6 -0.06 % |
06-05-2024 11:15:00 Monday |
940.5 939.9 |
942.35 | 936.1 | 6910 |
| 2439 | 13.85 1.49 % |
06-05-2024 10:15:00 Monday |
926.95 940.8 |
942.9 | 923.35 | 14825 |
| 2440 | -9.15 -0.98 % |
06-05-2024 09:15:00 Monday |
935 925.85 |
939.6 | 917 | 23333 |
| 2441 | -0.8 -0.09 % |
03-05-2024 15:15:00 Friday |
933.15 932.35 |
933.95 | 930 | 5562 |
| 2442 | 1.85 0.2 % |
03-05-2024 14:15:00 Friday |
931.25 933.1 |
933.8 | 925 | 10108 |
| 2443 | 0.7 0.08 % |
03-05-2024 13:15:00 Friday |
932.05 932.75 |
933.55 | 923.05 | 19944 |
| 2444 | -2.25 -0.24 % |
03-05-2024 12:15:00 Friday |
934.5 932.25 |
941.6 | 931 | 12165 |
| 2445 | -10.55 -1.12 % |
03-05-2024 11:15:00 Friday |
946 935.45 |
946.3 | 933.45 | 14108 |
| 2446 | -8.2 -0.86 % |
03-05-2024 10:15:00 Friday |
954 945.8 |
957.8 | 944.9 | 15085 |
| 2447 | 4.7 0.49 % |
03-05-2024 09:15:00 Friday |
949.55 954.25 |
960 | 949.5 | 42745 |
| 2448 | 2.7 0.29 % |
02-05-2024 15:15:00 Thursday |
940.3 943 |
943.9 | 940 | 4746 |
| 2449 | -5.5 -0.58 % |
02-05-2024 14:15:00 Thursday |
946 940.5 |
946.8 | 940.2 | 10117 |
| 2450 | 1.15 0.12 % |
02-05-2024 13:15:00 Thursday |
944.95 946.1 |
954 | 944.5 | 27581 |
| 2451 | 1.7 0.18 % |
02-05-2024 12:15:00 Thursday |
943.3 945 |
946 | 942.7 | 4860 |
| 2452 | -1.15 -0.12 % |
02-05-2024 11:15:00 Thursday |
944.5 943.35 |
948 | 943.35 | 26369 |
| 2453 | 5.45 0.58 % |
02-05-2024 10:15:00 Thursday |
938.9 944.35 |
946.5 | 935.7 | 29358 |
| 2454 | 3.8 0.41 % |
02-05-2024 09:15:00 Thursday |
934.95 938.75 |
940 | 931 | 15850 |
| 2455 | -4.4 -0.47 % |
30-04-2024 15:15:00 Tuesday |
930 925.6 |
930.85 | 925.55 | 4963 |
| 2456 | -9.65 -1.03 % |
30-04-2024 14:15:00 Tuesday |
940.1 930.45 |
940.75 | 926.3 | 10982 |
| 2457 | 0.45 0.05 % |
30-04-2024 13:15:00 Tuesday |
939.3 939.75 |
941.7 | 939.15 | 1606 |
| 2458 | -1.25 -0.13 % |
30-04-2024 12:15:00 Tuesday |
939.5 938.25 |
941.35 | 938.25 | 1927 |
| 2459 | 5.95 0.64 % |
30-04-2024 11:15:00 Tuesday |
933.85 939.8 |
940.55 | 932.4 | 9300 |
| 2460 | 1.9 0.2 % |
30-04-2024 10:15:00 Tuesday |
932.1 934 |
937.15 | 931.1 | 4943 |
| 2461 | -13.4 -1.42 % |
30-04-2024 09:15:00 Tuesday |
946.5 933.1 |
948 | 929 | 22252 |
| 2462 | -3.7 -0.39 % |
29-04-2024 15:15:00 Monday |
942 938.3 |
943.45 | 937 | 9652 |
| 2463 | 2.15 0.23 % |
29-04-2024 14:15:00 Monday |
940.45 942.6 |
945.05 | 937.4 | 13776 |
| 2464 | 1.25 0.13 % |
29-04-2024 13:15:00 Monday |
939.2 940.45 |
941 | 938.05 | 3985 |
| 2465 | 1.25 0.13 % |
29-04-2024 12:15:00 Monday |
937.8 939.05 |
941.55 | 936.75 | 16823 |
| 2466 | 1.7 0.18 % |
29-04-2024 11:15:00 Monday |
936.9 938.6 |
939.2 | 935 | 10669 |
| 2467 | -1.75 -0.19 % |
29-04-2024 10:15:00 Monday |
938.35 936.6 |
942.1 | 935.1 | 8682 |
| 2468 | -0.55 -0.06 % |
29-04-2024 09:15:00 Monday |
938.85 938.3 |
944.5 | 930.05 | 35403 |
| 2469 | -0.5 -0.05 % |
26-04-2024 15:15:00 Friday |
931.5 931 |
934.25 | 930.75 | 6635 |
| 2470 | -1.45 -0.16 % |
26-04-2024 14:15:00 Friday |
933.05 931.6 |
934.9 | 930.3 | 5550 |
| 2471 | -3.8 -0.41 % |
26-04-2024 13:15:00 Friday |
937.5 933.7 |
937.9 | 931 | 13009 |
| 2472 | 4.55 0.49 % |
26-04-2024 12:15:00 Friday |
932.6 937.15 |
937.15 | 930 | 7195 |
| 2473 | -1.9 -0.2 % |
26-04-2024 11:15:00 Friday |
933.9 932 |
936.15 | 931.05 | 5281 |
| 2474 | -2.45 -0.26 % |
26-04-2024 10:15:00 Friday |
935.7 933.25 |
936.25 | 926.8 | 8119 |
| 2475 | -8.8 -0.93 % |
26-04-2024 09:15:00 Friday |
944.45 935.65 |
946 | 930.55 | 27902 |
| 2476 | -3.05 -0.32 % |
25-04-2024 15:15:00 Thursday |
943 939.95 |
944.7 | 939.85 | 7959 |
| 2477 | 10.7 1.15 % |
25-04-2024 14:15:00 Thursday |
931.8 942.5 |
942.5 | 931.1 | 12269 |
| 2478 | 0.95 0.1 % |
25-04-2024 13:15:00 Thursday |
930.35 931.3 |
933.7 | 928.6 | 6962 |
| 2479 | 0.2 0.02 % |
25-04-2024 12:15:00 Thursday |
930.35 930.55 |
930.55 | 928.25 | 2235 |
| 2480 | -1.75 -0.19 % |
25-04-2024 11:15:00 Thursday |
931.8 930.05 |
933.2 | 928.8 | 3105 |
| 2481 | -1.1 -0.12 % |
25-04-2024 10:15:00 Thursday |
933.75 932.65 |
934.3 | 926.5 | 8112 |
| 2482 | -5.6 -0.6 % |
25-04-2024 09:15:00 Thursday |
938.9 933.3 |
938.9 | 930.25 | 7121 |
| 2483 | -3.9 -0.42 % |
24-04-2024 15:15:00 Wednesday |
937.4 933.5 |
937.4 | 933.15 | 6236 |
| 2484 | -4.15 -0.44 % |
24-04-2024 14:15:00 Wednesday |
941.65 937.5 |
943 | 934.65 | 10383 |
| 2485 | 1.05 0.11 % |
24-04-2024 13:15:00 Wednesday |
940.6 941.65 |
943.3 | 937.75 | 7087 |
| 2486 | 5.8 0.62 % |
24-04-2024 12:15:00 Wednesday |
934.8 940.6 |
944 | 934.55 | 16748 |
| 2487 | 2.2 0.24 % |
24-04-2024 11:15:00 Wednesday |
933.3 935.5 |
936.45 | 932.2 | 6626 |
| 2488 | 4.95 0.53 % |
24-04-2024 10:15:00 Wednesday |
928.2 933.15 |
935 | 928.2 | 15694 |
| 2489 | 12.05 1.32 % |
24-04-2024 09:15:00 Wednesday |
915.7 927.75 |
931.55 | 911.55 | 15796 |
| 2490 | -1.6 -0.18 % |
23-04-2024 15:15:00 Tuesday |
909.85 908.25 |
910.4 | 908.25 | 4775 |
| 2491 | -3.75 -0.41 % |
23-04-2024 14:15:00 Tuesday |
913.6 909.85 |
914.5 | 908.8 | 10411 |
| 2492 | 1.25 0.14 % |
23-04-2024 13:15:00 Tuesday |
912.25 913.5 |
916.85 | 910 | 6666 |
| 2493 | -0.55 -0.06 % |
23-04-2024 12:15:00 Tuesday |
912.25 911.7 |
913.45 | 909.05 | 3419 |
| 2494 | 0.3 0.03 % |
23-04-2024 11:15:00 Tuesday |
912.55 912.85 |
914.3 | 909.7 | 2837 |
| 2495 | -2.45 -0.27 % |
23-04-2024 10:15:00 Tuesday |
914.7 912.25 |
916.95 | 910.45 | 7500 |
| 2496 | -9.55 -1.03 % |
23-04-2024 09:15:00 Tuesday |
924.25 914.7 |
924.25 | 905.25 | 26731 |
| 2497 | 1.8 0.2 % |
22-04-2024 15:15:00 Monday |
917.65 919.45 |
919.55 | 916.35 | 14009 |
| 2498 | -1.4 -0.15 % |
22-04-2024 14:15:00 Monday |
919.05 917.65 |
919.9 | 915.5 | 6489 |
| 2499 | 0.5 0.05 % |
22-04-2024 13:15:00 Monday |
919 919.5 |
921.35 | 915.8 | 5205 |
| 2500 | -0.7 -0.08 % |
22-04-2024 12:15:00 Monday |
920.5 919.8 |
921.35 | 918 | 3381 |
| 2501 | 0.7 0.08 % |
22-04-2024 11:15:00 Monday |
919.55 920.25 |
923.8 | 919.5 | 2152 |
| 2502 | -0.15 -0.02 % |
22-04-2024 10:15:00 Monday |
919.7 919.55 |
923.65 | 917.55 | 7635 |
| 2503 | -23.85 -2.53 % |
22-04-2024 09:15:00 Monday |
942.85 919 |
945.15 | 916.45 | 38804 |
| 2504 | -2.3 -0.25 % |
19-04-2024 15:15:00 Friday |
927.05 924.75 |
930.25 | 924.25 | 11794 |
| 2505 | 0.35 0.04 % |
19-04-2024 14:15:00 Friday |
927.65 928 |
930 | 923.8 | 6184 |
| 2506 | 5.5 0.6 % |
19-04-2024 13:15:00 Friday |
922.1 927.6 |
931.7 | 918.05 | 14185 |
| 2507 | 8.25 0.9 % |
19-04-2024 12:15:00 Friday |
913.85 922.1 |
923.5 | 913.85 | 17235 |
| 2508 | 12.6 1.4 % |
19-04-2024 11:15:00 Friday |
900.55 913.15 |
913.15 | 898.7 | 507906 |
| 2509 | -12.55 -1.37 % |
19-04-2024 10:15:00 Friday |
913.5 900.95 |
921.85 | 900.55 | 545054 |
| 2510 | 8.05 0.89 % |
19-04-2024 09:15:00 Friday |
904.45 912.5 |
913 | 885.85 | 16136 |
| 2511 | 8.1 0.9 % |
18-04-2024 15:15:00 Thursday |
904.9 913 |
913 | 902.9 | 6383 |
| 2512 | -18.35 -1.99 % |
18-04-2024 14:15:00 Thursday |
921.95 903.6 |
924.75 | 900 | 13375 |
| 2513 | -13 -1.39 % |
18-04-2024 13:15:00 Thursday |
933.8 920.8 |
935.5 | 919.1 | 19176 |
| 2514 | 7.35 0.79 % |
18-04-2024 12:15:00 Thursday |
925.35 932.7 |
934.25 | 924.8 | 9846 |
| 2515 | 6.65 0.72 % |
18-04-2024 11:15:00 Thursday |
919.3 925.95 |
928.35 | 917.3 | 316538 |
| 2516 | 9.3 1.02 % |
18-04-2024 10:15:00 Thursday |
910 919.3 |
922.55 | 908 | 519180 |
| 2517 | 1.35 0.15 % |
18-04-2024 09:15:00 Thursday |
908.05 909.4 |
913.3 | 904.6 | 7605 |
| 2518 | 0.1 0.01 % |
16-04-2024 15:15:00 Tuesday |
902.9 903 |
903 | 900 | 5313 |
| 2519 | 3.15 0.35 % |
16-04-2024 14:15:00 Tuesday |
899.75 902.9 |
902.95 | 896.85 | 7232 |
| 2520 | 7.7 0.86 % |
16-04-2024 13:15:00 Tuesday |
892.65 900.35 |
900.5 | 892.65 | 5891 |
| 2521 | -3.65 -0.41 % |
16-04-2024 12:15:00 Tuesday |
897.75 894.1 |
898.15 | 892.7 | 9784 |
| 2522 | -2.75 -0.31 % |
16-04-2024 11:15:00 Tuesday |
900.5 897.75 |
902.75 | 895.85 | 7526 |
| 2523 | -0.5 -0.06 % |
16-04-2024 10:15:00 Tuesday |
900.25 899.75 |
901.6 | 897.3 | 9744 |
| 2524 | 10.8 1.21 % |
16-04-2024 09:15:00 Tuesday |
891.05 901.85 |
909.1 | 888.75 | 39849 |
| 2525 | -0.25 -0.03 % |
15-04-2024 15:15:00 Monday |
895.05 894.8 |
896.8 | 894.4 | 3111 |
| 2526 | -6.5 -0.72 % |
15-04-2024 14:15:00 Monday |
900.2 893.7 |
900.85 | 890.5 | 6506 |
| 2527 | 1.1 0.12 % |
15-04-2024 13:15:00 Monday |
899.9 901 |
901.5 | 897.25 | 1856 |
| 2528 | -4.8 -0.53 % |
15-04-2024 12:15:00 Monday |
903.65 898.85 |
904.7 | 896.9 | 4917 |
| 2529 | 2.55 0.28 % |
15-04-2024 11:15:00 Monday |
900 902.55 |
903.05 | 895.9 | 11459 |
| 2530 | 8.5 0.95 % |
15-04-2024 10:15:00 Monday |
892.1 900.6 |
912.9 | 892.1 | 12231 |
| 2531 | 14.45 1.64 % |
15-04-2024 09:15:00 Monday |
879.45 893.9 |
895 | 876.35 | 20905 |
| 2532 | -0.15 -0.02 % |
12-04-2024 15:15:00 Friday |
897.4 897.25 |
899.3 | 896.45 | 2301 |
| 2533 | -4.85 -0.54 % |
12-04-2024 14:15:00 Friday |
902.9 898.05 |
904.2 | 896 | 3683 |
| 2534 | 1.1 0.12 % |
12-04-2024 13:15:00 Friday |
900.95 902.05 |
904.55 | 900.45 | 2853 |
| 2535 | -4.2 -0.46 % |
12-04-2024 12:15:00 Friday |
905.6 901.4 |
905.6 | 899.05 | 2046 |
| 2536 | 1.6 0.18 % |
12-04-2024 11:15:00 Friday |
904 905.6 |
906.65 | 903.75 | 2894 |
| 2537 | 4.9 0.54 % |
12-04-2024 10:15:00 Friday |
899.7 904.6 |
906.9 | 897.6 | 5358 |
| 2538 | -1.2 -0.13 % |
12-04-2024 09:15:00 Friday |
900.2 899 |
906.25 | 891.9 | 10566 |
| 2539 | 0.2 0.02 % |
10-04-2024 15:15:00 Wednesday |
898 898.2 |
898.2 | 895.1 | 5262 |
| 2540 | -2.2 -0.24 % |
10-04-2024 14:15:00 Wednesday |
900.4 898.2 |
901.15 | 897.75 | 3766 |
| 2541 | -7.95 -0.88 % |
10-04-2024 13:15:00 Wednesday |
907.7 899.75 |
909.1 | 899.65 | 8247 |
| 2542 | 9.65 1.07 % |
10-04-2024 12:15:00 Wednesday |
898.35 908 |
909 | 898.35 | 7264 |
| 2543 | 5.65 0.63 % |
10-04-2024 11:15:00 Wednesday |
894.35 900 |
900.1 | 892 | 6445 |
| 2544 | -4.75 -0.53 % |
10-04-2024 10:15:00 Wednesday |
899.1 894.35 |
901.1 | 892 | 18334 |
| 2545 | -12.55 -1.38 % |
10-04-2024 09:15:00 Wednesday |
911.55 899 |
911.55 | 895.3 | 25664 |
| 2546 | -3.35 -0.37 % |
09-04-2024 15:15:00 Tuesday |
904 900.65 |
904.1 | 898.35 | 4191 |
| 2547 | -0.95 -0.1 % |
09-04-2024 14:15:00 Tuesday |
904.95 904 |
911.85 | 899.05 | 16898 |
| 2548 | -12.25 -1.34 % |
09-04-2024 13:15:00 Tuesday |
917.25 905 |
917.25 | 905 | 12261 |
| 2549 | -7.5 -0.81 % |
09-04-2024 12:15:00 Tuesday |
923.5 916 |
926 | 915.95 | 20867 |
| 2550 | 6.5 0.71 % |
09-04-2024 11:15:00 Tuesday |
916.8 923.3 |
926.8 | 916.7 | 16084 |
| 2551 | 0.85 0.09 % |
09-04-2024 10:15:00 Tuesday |
915.85 916.7 |
917.8 | 912.8 | 9346 |
| 2552 | 3.3 0.36 % |
09-04-2024 09:15:00 Tuesday |
911.7 915 |
919.95 | 905.75 | 22339 |
| 2553 | 0.3 0.03 % |
08-04-2024 15:15:00 Monday |
911 911.3 |
912.25 | 908.85 | 5960 |
| 2554 | -1.55 -0.17 % |
08-04-2024 14:15:00 Monday |
912.55 911 |
914.65 | 910.1 | 11227 |
| 2555 | -1.25 -0.14 % |
08-04-2024 13:15:00 Monday |
913.45 912.2 |
913.55 | 908 | 3756 |
| 2556 | 2.75 0.3 % |
08-04-2024 12:15:00 Monday |
910.1 912.85 |
914.95 | 909.4 | 4721 |
| 2557 | 1.8 0.2 % |
08-04-2024 11:15:00 Monday |
908.5 910.3 |
915.55 | 907.7 | 11163 |
| 2558 | -1.6 -0.18 % |
08-04-2024 10:15:00 Monday |
909.95 908.35 |
911.1 | 904.1 | 9123 |
| 2559 | -0.1 -0.01 % |
08-04-2024 09:15:00 Monday |
910 909.9 |
924 | 907 | 35468 |
| 2560 | -2.2 -0.24 % |
05-04-2024 15:15:00 Friday |
917 914.8 |
917.4 | 912.05 | 4427 |
| 2561 | 0.15 0.02 % |
05-04-2024 14:15:00 Friday |
916.85 917 |
917.05 | 914.55 | 7427 |
| 2562 | 2.1 0.23 % |
05-04-2024 13:15:00 Friday |
914.75 916.85 |
919.75 | 913.15 | 12667 |
| 2563 | 2.65 0.29 % |
05-04-2024 12:15:00 Friday |
913 915.65 |
921 | 911.35 | 21619 |
| 2564 | 10.15 1.12 % |
05-04-2024 11:15:00 Friday |
903 913.15 |
913.65 | 901.9 | 17113 |
| 2565 | 7.75 0.87 % |
05-04-2024 10:15:00 Friday |
894.4 902.15 |
902.15 | 894.25 | 1604 |
| 2566 | -7.9 -0.87 % |
05-04-2024 09:15:00 Friday |
903.2 895.3 |
903.55 | 888.1 | 16877 |
| 2567 | 2.1 0.23 % |
04-04-2024 15:15:00 Thursday |
902.1 904.2 |
905.05 | 901.7 | 1992 |
| 2568 | -0.6 -0.07 % |
04-04-2024 14:15:00 Thursday |
902.6 902 |
908.95 | 901.95 | 6714 |
| 2569 | -3.7 -0.41 % |
04-04-2024 13:15:00 Thursday |
906.35 902.65 |
907.75 | 901.45 | 2965 |
| 2570 | 5.75 0.64 % |
04-04-2024 12:15:00 Thursday |
899.45 905.2 |
906.35 | 898.5 | 1796 |
| 2571 | -8.55 -0.94 % |
04-04-2024 11:15:00 Thursday |
908.25 899.7 |
908.75 | 899.7 | 7960 |
| 2572 | -3.15 -0.35 % |
04-04-2024 10:15:00 Thursday |
909.65 906.5 |
914.7 | 904.8 | 5620 |
| 2573 | -4.6 -0.5 % |
04-04-2024 09:15:00 Thursday |
913.95 909.35 |
914.95 | 902.4 | 16408 |
| 2574 | -1.6 -0.18 % |
03-04-2024 15:15:00 Wednesday |
902.55 900.95 |
903.35 | 900.55 | 3777 |
| 2575 | -5.4 -0.59 % |
03-04-2024 14:15:00 Wednesday |
907.95 902.55 |
908.55 | 900.8 | 8275 |
| 2576 | -5.35 -0.59 % |
03-04-2024 13:15:00 Wednesday |
913 907.65 |
914.95 | 906 | 12023 |
| 2577 | 6 0.66 % |
03-04-2024 12:15:00 Wednesday |
906 912 |
917.1 | 905.65 | 21294 |
| 2578 | 2.55 0.28 % |
03-04-2024 11:15:00 Wednesday |
902.45 905 |
906.95 | 902.25 | 10786 |
| 2579 | -0.1 -0.01 % |
03-04-2024 10:15:00 Wednesday |
902.1 902 |
904.6 | 896.45 | 13478 |
| 2580 | 7.6 0.85 % |
03-04-2024 09:15:00 Wednesday |
894.5 902.1 |
910 | 890 | 50098 |
| 2581 | -2.1 -0.23 % |
02-04-2024 15:15:00 Tuesday |
897.2 895.1 |
899.25 | 895 | 6928 |
| 2582 | 13.95 1.58 % |
02-04-2024 14:15:00 Tuesday |
883.8 897.75 |
899 | 882.3 | 21448 |
| 2583 | 10.2 1.17 % |
02-04-2024 13:15:00 Tuesday |
873.6 883.8 |
884.55 | 871.75 | 18796 |
| 2584 | 4.4 0.51 % |
02-04-2024 12:15:00 Tuesday |
869.6 874 |
876 | 869.6 | 3254 |
| 2585 | 2.7 0.31 % |
02-04-2024 11:15:00 Tuesday |
866.9 869.6 |
873 | 866.9 | 13766 |
| 2586 | 4 0.46 % |
02-04-2024 10:15:00 Tuesday |
861.15 865.15 |
866.2 | 857.2 | 38266 |
| 2587 | -13.75 -1.57 % |
02-04-2024 09:15:00 Tuesday |
874.05 860.3 |
875.1 | 859.3 | 12610 |
| 2588 | -2.2 -0.25 % |
01-04-2024 15:15:00 Monday |
868.8 866.6 |
868.85 | 866.55 | 3933 |
| 2589 | -1.75 -0.2 % |
01-04-2024 14:15:00 Monday |
869.85 868.1 |
871.05 | 867.2 | 10630 |
| 2590 | 0.7 0.08 % |
01-04-2024 13:15:00 Monday |
869.15 869.85 |
870.1 | 865.3 | 10907 |
| 2591 | 2.55 0.29 % |
01-04-2024 12:15:00 Monday |
867 869.55 |
873.55 | 867 | 23779 |
| 2592 | -0.7 -0.08 % |
01-04-2024 11:15:00 Monday |
867.7 867 |
869.85 | 865 | 24034 |
| 2593 | 5.65 0.65 % |
01-04-2024 10:15:00 Monday |
863.05 868.7 |
869.9 | 861.05 | 22235 |
| 2594 | 7.35 0.86 % |
01-04-2024 09:15:00 Monday |
855.2 862.55 |
866 | 855.2 | 44437 |
| 2595 | 2.25 0.27 % |
28-03-2024 15:15:00 Thursday |
847.5 849.75 |
852 | 847.5 | 8915 |
| 2596 | -5.2 -0.61 % |
28-03-2024 14:15:00 Thursday |
852.6 847.4 |
853.5 | 847.1 | 13393 |
| 2597 | 3.5 0.41 % |
28-03-2024 13:15:00 Thursday |
849.15 852.65 |
854 | 849.15 | 24046 |
| 2598 | 0.15 0.02 % |
28-03-2024 12:15:00 Thursday |
849.1 849.25 |
851 | 846.6 | 6735 |
| 2599 | 0.25 0.03 % |
28-03-2024 11:15:00 Thursday |
848.5 848.75 |
851.4 | 845.8 | 26976 |
| 2600 | 8.15 0.97 % |
28-03-2024 10:15:00 Thursday |
840.35 848.5 |
848.5 | 839 | 14760 |
| 2601 | 5.1 0.61 % |
28-03-2024 09:15:00 Thursday |
836.05 841.15 |
844.7 | 836.05 | 14595 |
| 2602 | -0.95 -0.11 % |
27-03-2024 15:15:00 Wednesday |
833.95 833 |
835.3 | 831 | 1918 |
| 2603 | -6.3 -0.75 % |
27-03-2024 14:15:00 Wednesday |
839.25 832.95 |
839.25 | 831.15 | 2808 |
| 2604 | -0.1 -0.01 % |
27-03-2024 13:15:00 Wednesday |
839 838.9 |
841.85 | 837.1 | 4655 |
| 2605 | 1.85 0.22 % |
27-03-2024 12:15:00 Wednesday |
836.8 838.65 |
839 | 834.85 | 10231 |
| 2606 | 4.1 0.49 % |
27-03-2024 11:15:00 Wednesday |
832.45 836.55 |
839.95 | 832.45 | 5193 |
| 2607 | -0.9 -0.11 % |
27-03-2024 10:15:00 Wednesday |
833.05 832.15 |
834.95 | 827.35 | 9207 |
| 2608 | -13.85 -1.64 % |
27-03-2024 09:15:00 Wednesday |
846.85 833 |
846.85 | 831 | 11325 |
| 2609 | 2.05 0.24 % |
26-03-2024 15:15:00 Tuesday |
836.75 838.8 |
840.8 | 835 | 6491 |
| 2610 | -4.75 -0.56 % |
26-03-2024 14:15:00 Tuesday |
842.55 837.8 |
842.55 | 836.2 | 9702 |
| 2611 | 0.8 0.09 % |
26-03-2024 13:15:00 Tuesday |
842.55 843.35 |
844.25 | 840 | 3117 |
| 2612 | -2.6 -0.31 % |
26-03-2024 12:15:00 Tuesday |
845.9 843.3 |
846.5 | 842 | 5161 |
| 2613 | -0.35 -0.04 % |
26-03-2024 11:15:00 Tuesday |
847.1 846.75 |
852 | 846 | 12581 |
| 2614 | -1.3 -0.15 % |
26-03-2024 10:15:00 Tuesday |
848 846.7 |
849.2 | 843.15 | 27564 |
| 2615 | 3.35 0.4 % |
26-03-2024 09:15:00 Tuesday |
844.7 848.05 |
867 | 840.85 | 55695 |
| 2616 | 2.4 0.29 % |
22-03-2024 15:15:00 Friday |
831.2 833.6 |
834.5 | 831.15 | 6086 |
| 2617 | -2.85 -0.34 % |
22-03-2024 14:15:00 Friday |
833.5 830.65 |
835.7 | 830.45 | 16020 |
| 2618 | 3.9 0.47 % |
22-03-2024 13:15:00 Friday |
829.5 833.4 |
833.4 | 828.4 | 6750 |
| 2619 | 4.6 0.56 % |
22-03-2024 12:15:00 Friday |
825.45 830.05 |
831 | 824.45 | 10865 |
| 2620 | -3 -0.36 % |
22-03-2024 11:15:00 Friday |
828 825 |
828.95 | 822.7 | 9875 |
| 2621 | 5.1 0.62 % |
22-03-2024 10:15:00 Friday |
822.9 828 |
829.7 | 822.9 | 25372 |
| 2622 | 0.7 0.09 % |
22-03-2024 09:15:00 Friday |
821.5 822.2 |
824.15 | 813.3 | 17270 |
| 2623 | -3.15 -0.38 % |
21-03-2024 15:15:00 Thursday |
821.85 818.7 |
823.45 | 818.7 | 3815 |
| 2624 | 3.45 0.42 % |
21-03-2024 14:15:00 Thursday |
818.85 822.3 |
823 | 818.65 | 16948 |
| 2625 | 1.35 0.17 % |
21-03-2024 13:15:00 Thursday |
817.3 818.65 |
820 | 815.7 | 18364 |
| 2626 | 4.65 0.57 % |
21-03-2024 12:15:00 Thursday |
812.35 817 |
819.45 | 811.9 | 20344 |
| 2627 | 1.3 0.16 % |
21-03-2024 11:15:00 Thursday |
810.25 811.55 |
817.7 | 810 | 39557 |
| 2628 | 1.65 0.2 % |
21-03-2024 10:15:00 Thursday |
808.35 810 |
811.6 | 805.95 | 8756 |
| 2629 | 7.6 0.95 % |
21-03-2024 09:15:00 Thursday |
799.45 807.05 |
812.6 | 789.3 | 17344 |
| 2630 | 4.95 0.63 % |
20-03-2024 15:15:00 Wednesday |
781 785.95 |
785.95 | 780.05 | 6589 |
| 2631 | 2 0.26 % |
20-03-2024 14:15:00 Wednesday |
778.6 780.6 |
780.6 | 777 | 6884 |
| 2632 | -6.65 -0.85 % |
20-03-2024 13:15:00 Wednesday |
784.9 778.25 |
785.55 | 778.25 | 2473 |
| 2633 | 0.8 0.1 % |
20-03-2024 12:15:00 Wednesday |
784.1 784.9 |
786.8 | 782.05 | 3800 |
| 2634 | 0.1 0.01 % |
20-03-2024 11:15:00 Wednesday |
783 783.1 |
788 | 779.35 | 11063 |
| 2635 | 4.7 0.6 % |
20-03-2024 10:15:00 Wednesday |
778.8 783.5 |
786.05 | 774.85 | 12959 |
| 2636 | -26.5 -3.29 % |
20-03-2024 09:15:00 Wednesday |
805.5 779 |
805.5 | 776.75 | 31342 |
| 2637 | -0.1 -0.01 % |
19-03-2024 15:15:00 Tuesday |
793.4 793.3 |
795 | 792.75 | 2235 |
| 2638 | -1.7 -0.21 % |
19-03-2024 14:15:00 Tuesday |
794.7 793 |
797.9 | 793 | 6217 |
| 2639 | -5.85 -0.73 % |
19-03-2024 13:15:00 Tuesday |
801.5 795.65 |
802.9 | 795.35 | 4455 |
| 2640 | 6.45 0.81 % |
19-03-2024 12:15:00 Tuesday |
795 801.45 |
804.05 | 794.5 | 7151 |
| 2641 | -2.55 -0.32 % |
19-03-2024 11:15:00 Tuesday |
796.55 794 |
798.25 | 790.2 | 5429 |
| 2642 | -2.45 -0.31 % |
19-03-2024 10:15:00 Tuesday |
797.65 795.2 |
800 | 793.4 | 13634 |
| 2643 | -9.7 -1.2 % |
19-03-2024 09:15:00 Tuesday |
807.35 797.65 |
817 | 795.9 | 37567 |
| 2644 | -3.15 -0.39 % |
18-03-2024 15:15:00 Monday |
808.65 805.5 |
809.3 | 804 | 10406 |
| 2645 | 8.65 1.08 % |
18-03-2024 14:15:00 Monday |
800 808.65 |
810.6 | 799.3 | 21187 |
| 2646 | -0.6 -0.08 % |
18-03-2024 13:15:00 Monday |
798.4 797.8 |
800.25 | 795.05 | 13904 |
| 2647 | -2.25 -0.28 % |
18-03-2024 12:15:00 Monday |
799.9 797.65 |
802.4 | 796.9 | 27958 |
| 2648 | 11.7 1.49 % |
18-03-2024 11:15:00 Monday |
787.5 799.2 |
800.4 | 787.5 | 23031 |
| 2649 | 6.6 0.85 % |
18-03-2024 10:15:00 Monday |
781 787.6 |
790.8 | 781 | 16601 |
| 2650 | 12.9 1.68 % |
18-03-2024 09:15:00 Monday |
768.05 780.95 |
781.5 | 768 | 14915 |
| 2651 | 1.6 0.21 % |
15-03-2024 15:15:00 Friday |
766.9 768.5 |
769.3 | 766.5 | 83531 |
| 2652 | -3.6 -0.47 % |
15-03-2024 14:15:00 Friday |
770.5 766.9 |
771.7 | 766.4 | 74569 |
| 2653 | 1 0.13 % |
15-03-2024 13:15:00 Friday |
769.4 770.4 |
777.25 | 766 | 3544 |
| 2654 | 5.5 0.72 % |
15-03-2024 12:15:00 Friday |
763.85 769.35 |
774 | 761.35 | 3145 |
| 2655 | -4.3 -0.56 % |
15-03-2024 11:15:00 Friday |
767.4 763.1 |
771.45 | 762 | 2224 |
| 2656 | -4.75 -0.62 % |
15-03-2024 10:15:00 Friday |
770.4 765.65 |
771.45 | 764.95 | 2369 |
| 2657 | -14.05 -1.79 % |
15-03-2024 09:15:00 Friday |
784.45 770.4 |
784.45 | 765.35 | 8302 |
| 2658 | -0.8 -0.1 % |
14-03-2024 15:15:00 Thursday |
782 781.2 |
782.75 | 779.6 | 2859 |
| 2659 | 3.3 0.42 % |
14-03-2024 14:15:00 Thursday |
778.15 781.45 |
784.8 | 776.9 | 1940 |
| 2660 | -2.9 -0.37 % |
14-03-2024 13:15:00 Thursday |
780.9 778 |
782.65 | 775.2 | 2402 |
| 2661 | 2.85 0.37 % |
14-03-2024 12:15:00 Thursday |
777.5 780.35 |
782 | 773.75 | 4928 |
| 2662 | 2.3 0.3 % |
14-03-2024 11:15:00 Thursday |
775.2 777.5 |
778.25 | 774.35 | 5432 |
| 2663 | 12.95 1.7 % |
14-03-2024 10:15:00 Thursday |
762.4 775.35 |
778.65 | 761.4 | 14330 |
| 2664 | -2.15 -0.28 % |
14-03-2024 09:15:00 Thursday |
764.15 762 |
775.85 | 756.7 | 22024 |
| 2665 | 1.3 0.17 % |
13-03-2024 15:15:00 Wednesday |
762.2 763.5 |
764.8 | 760.25 | 4553 |
| 2666 | -7.2 -0.94 % |
13-03-2024 14:15:00 Wednesday |
770 762.8 |
770.55 | 761.65 | 23324 |
| 2667 | -12.7 -1.62 % |
13-03-2024 13:15:00 Wednesday |
782.7 770 |
782.75 | 770 | 10926 |
| 2668 | 5.65 0.73 % |
13-03-2024 12:15:00 Wednesday |
776 781.65 |
784.75 | 772.1 | 20749 |
| 2669 | -10.15 -1.29 % |
13-03-2024 11:15:00 Wednesday |
785.75 775.6 |
786.8 | 775.6 | 29730 |
| 2670 | -4.8 -0.61 % |
13-03-2024 10:15:00 Wednesday |
790.2 785.4 |
794.95 | 783.8 | 23577 |
| 2671 | -28.55 -3.49 % |
13-03-2024 09:15:00 Wednesday |
818.4 789.85 |
818.4 | 785.65 | 32487 |
| 2672 | 2.3 0.29 % |
12-03-2024 15:15:00 Tuesday |
805.7 808 |
808.9 | 805.7 | 1661 |
| 2673 | -6.3 -0.78 % |
12-03-2024 14:15:00 Tuesday |
812.25 805.95 |
813 | 804.25 | 3627 |
| 2674 | 5.25 0.65 % |
12-03-2024 13:15:00 Tuesday |
805.8 811.05 |
812.9 | 804.9 | 5441 |
| 2675 | -2.95 -0.37 % |
12-03-2024 12:15:00 Tuesday |
807.95 805 |
808 | 800.55 | 5731 |
| 2676 | 0.55 0.07 % |
12-03-2024 11:15:00 Tuesday |
809 809.55 |
809.85 | 802 | 22334 |
| 2677 | -13.75 -1.67 % |
12-03-2024 10:15:00 Tuesday |
821.9 808.15 |
821.9 | 806.1 | 11988 |
| 2678 | -11.85 -1.42 % |
12-03-2024 09:15:00 Tuesday |
831.85 820 |
832.6 | 815.85 | 10202 |