| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
02-07-2025 12:15:00 |
880.2 878.45 |
880.75 875.95 |
29.15 (3.32%) |
Pass
Back Test
|
|
|
16-06-2025 13:15:00 |
866.85 866.85 |
866.85 866.85 |
-50.05 (-5.77%) |
Pass
Back Test
|
|
|
09-06-2025 13:15:00 |
899.55 905.2 |
906.3 898 |
18.95 (2.09%) |
Pass
Back Test
|
|
|
30-05-2025 10:15:00 |
870.2 868 |
870.55 868 |
-16.2 (-1.87%) |
Pass
Back Test
|
|
|
29-05-2025 12:15:00 |
879.15 894.5 |
898 879.15 |
29.65 (3.31%) |
Pass
Back Test
|
|
|
29-05-2025 10:15:00 |
871 874.85 |
875.3 869.7 |
-23.05 (-2.63%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 0.85 0.1 % |
02-07-2025 13:15:00 |
878.85 879.7 |
880.65 874.25 |
| -0.8 -0.09 % |
02-07-2025 14:15:00 |
879 878.2 |
879.7 876.15 |
| 0.25 0.03 % |
02-07-2025 15:15:00 |
878.15 878.4 |
879.85 878 |
| -3.9 -0.44 % |
03-07-2025 09:15:00 |
878.8 874.9 |
881.9 870.1 |
| -1.05 -0.12 % |
03-07-2025 10:15:00 |
874.1 873.05 |
879.8 873.05 |
| -4.1 -0.47 % |
03-07-2025 11:15:00 |
874.7 870.6 |
874.7 868.55 |
| -0.35 -0.04 % |
03-07-2025 12:15:00 |
871.3 870.95 |
873 867.65 |
| 0.2 0.02 % |
03-07-2025 13:15:00 |
870.65 870.85 |
870.85 870.65 |
| 0 0 % |
03-07-2025 14:15:00 |
874.55 874.55 |
874.55 874 |
| -0.05 -0.01 % |
03-07-2025 15:15:00 |
875.35 875.3 |
875.35 875.3 |
| -0.6 -0.07 % |
04-07-2025 09:15:00 |
878 877.4 |
881 872.95 |
| 0 0 % |
04-07-2025 10:15:00 |
878.3 878.3 |
878.3 878.3 |
| -2.35 -0.27 % |
04-07-2025 11:15:00 |
879.55 877.2 |
881 874.25 |
| 0 0 % |
04-07-2025 12:15:00 |
877.2 877.2 |
877.2 877.2 |
| 0 0 % |
04-07-2025 13:15:00 |
872.05 872.05 |
872.05 872.05 |
| -0.75 -0.09 % |
04-07-2025 14:15:00 |
871.8 871.05 |
871.8 871.05 |
| -0.15 -0.02 % |
04-07-2025 15:15:00 |
876.65 876.5 |
877 876.5 |
| 9.35 1.07 % |
07-07-2025 09:15:00 |
871.45 880.8 |
880.8 871.45 |
| 0 0 % |
07-07-2025 10:15:00 |
879.8 879.8 |
879.8 879.8 |
| 0 0 % |
07-07-2025 11:15:00 |
879.4 879.4 |
879.4 879.4 |
| 7.25 0.83 % |
07-07-2025 12:15:00 |
877.75 885 |
885 875 |
| -6.6 -0.75 % |
07-07-2025 13:15:00 |
885.1 878.5 |
885.1 878.5 |
| 4.05 0.46 % |
07-07-2025 14:15:00 |
878.5 882.55 |
884.2 877.7 |
| 1.5 0.17 % |
07-07-2025 15:15:00 |
883 884.5 |
885.4 882.15 |
| 0.35 0.04 % |
08-07-2025 09:15:00 |
885.2 885.55 |
892.25 882.25 |
| -1.45 -0.16 % |
08-07-2025 10:15:00 |
884.85 883.4 |
889.35 882 |
| -5.9 -0.67 % |
08-07-2025 11:15:00 |
883.5 877.6 |
883.5 877.6 |
| -0.25 -0.03 % |
08-07-2025 12:15:00 |
878.55 878.3 |
878.55 878.3 |
| -1.5 -0.17 % |
08-07-2025 13:15:00 |
879.25 877.75 |
880.05 876.5 |
| 1 0.11 % |
08-07-2025 14:15:00 |
880 881 |
882 879.4 |
| -0.95 -0.11 % |
08-07-2025 15:15:00 |
880.95 880 |
882.4 879.65 |
| 0.8 0.09 % |
09-07-2025 09:15:00 |
888.75 889.55 |
893 885.6 |
| 10 1.12 % |
09-07-2025 10:15:00 |
890.5 900.5 |
904.8 890.5 |
| -10.25 -1.14 % |
09-07-2025 11:15:00 |
899.25 889 |
900.85 889 |
| 0 0 % |
09-07-2025 12:15:00 |
888.6 888.6 |
891.95 886.7 |
| 1.8 0.2 % |
09-07-2025 13:15:00 |
888.95 890.75 |
891.8 888.75 |
| -0.25 -0.03 % |
09-07-2025 14:15:00 |
890 889.75 |
891.3 888.15 |
| 1.1 0.12 % |
09-07-2025 15:15:00 |
890.4 891.5 |
891.5 889.45 |
| -0.2 -0.02 % |
10-07-2025 09:15:00 |
892 891.8 |
907.6 890.85 |
| 1.85 0.21 % |
10-07-2025 10:15:00 |
892.4 894.25 |
894.3 892.4 |
| 0.05 0.01 % |
10-07-2025 11:15:00 |
891.15 891.2 |
891.5 891.15 |
| 1.15 0.13 % |
10-07-2025 12:15:00 |
890.4 891.55 |
892.85 889.8 |
| 0 0 % |
10-07-2025 13:15:00 |
891 891 |
891 891 |
| 0 0 % |
10-07-2025 14:15:00 |
888.6 888.6 |
888.6 888.6 |
| 0.1 0.01 % |
10-07-2025 15:15:00 |
891.2 891.3 |
891.75 891.2 |
| -10.25 -1.14 % |
11-07-2025 09:15:00 |
897.25 887 |
897.25 886.8 |
| -6.55 -0.74 % |
11-07-2025 10:15:00 |
886.65 880.1 |
886.65 876.75 |
| 1.4 0.16 % |
11-07-2025 11:15:00 |
880 881.4 |
884.9 876.85 |
| 0 0 % |
11-07-2025 12:15:00 |
881.4 881.4 |
881.4 881.4 |
| -1.35 -0.15 % |
11-07-2025 13:15:00 |
882.25 880.9 |
882.65 879.9 |
| -4.5 -0.51 % |
11-07-2025 14:15:00 |
880.5 876 |
880.6 874.85 |
| -0.2 -0.02 % |
11-07-2025 15:15:00 |
875.2 875 |
875.95 875 |
| -2.7 -0.31 % |
14-07-2025 09:15:00 |
879 876.3 |
879 867.95 |
| 0.55 0.06 % |
14-07-2025 10:15:00 |
876.2 876.75 |
876.75 876.2 |
| 0 0 % |
14-07-2025 11:15:00 |
878.85 878.85 |
878.85 878.85 |
| -3.45 -0.39 % |
14-07-2025 12:15:00 |
881.35 877.9 |
882.95 877.9 |
| -2.5 -0.28 % |
14-07-2025 13:15:00 |
880.1 877.6 |
880.5 876.1 |
| -0.05 -0.01 % |
14-07-2025 14:15:00 |
876.85 876.8 |
876.85 876.8 |
| -2.7 -0.31 % |
14-07-2025 15:15:00 |
880.05 877.35 |
880.1 877.35 |
| -1.8 -0.2 % |
15-07-2025 09:15:00 |
880.05 878.25 |
886.55 877.3 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -158.05 | Min | 600.15 600.05 |
601.9 | 588.25 | -492 | |
| 157.15 | Max | 1277.7 1277.65 |
1346.5 | 1266.8 | 880825 | |
| -0.31 | Avergae | 925.67 925.36 |
931.33 | 920.08 | 25951.21 | |
| 1 | 0 0 % |
18-07-2025 15:15:00 Friday |
870.1 870.1 |
870.1 | 870.1 | 1 |
| 2 | -1.8 -0.21 % |
18-07-2025 14:15:00 Friday |
871 869.2 |
873.55 | 869.2 | 10551 |
| 3 | -3.05 -0.35 % |
18-07-2025 13:15:00 Friday |
874.8 871.75 |
875 | 871.75 | 839 |
| 4 | -1.2 -0.14 % |
18-07-2025 12:15:00 Friday |
874.85 873.65 |
874.85 | 871.6 | 6554 |
| 5 | 0.8 0.09 % |
18-07-2025 11:15:00 Friday |
875 875.8 |
876.15 | 873.75 | 1681 |
| 6 | -3.5 -0.4 % |
18-07-2025 10:15:00 Friday |
875.95 872.45 |
876.05 | 867.25 | 6771 |
| 7 | 3.3 0.38 % |
18-07-2025 09:15:00 Friday |
873.3 876.6 |
883 | 871.25 | 10682 |
| 8 | 0 0 % |
17-07-2025 15:15:00 Thursday |
873.45 873.45 |
873.45 | 873.45 | 28 |
| 9 | -4.8 -0.55 % |
17-07-2025 14:15:00 Thursday |
877.85 873.05 |
877.9 | 873.05 | 4903 |
| 10 | -0.05 -0.01 % |
17-07-2025 13:15:00 Thursday |
876.55 876.5 |
876.55 | 876.5 | 75 |
| 11 | 0 0 % |
17-07-2025 12:15:00 Thursday |
875.85 875.85 |
875.85 | 875.85 | 43 |
| 12 | -0.7 -0.08 % |
17-07-2025 11:15:00 Thursday |
876.55 875.85 |
878.1 | 875.85 | 2081 |
| 13 | 1.4 0.16 % |
17-07-2025 10:15:00 Thursday |
874.8 876.2 |
876.6 | 874.65 | 3029 |
| 14 | -4.95 -0.56 % |
17-07-2025 09:15:00 Thursday |
880 875.05 |
881.15 | 875.05 | 4600 |
| 15 | -0.5 -0.06 % |
16-07-2025 15:15:00 Wednesday |
877.5 877 |
877.5 | 877 | 193 |
| 16 | -0.15 -0.02 % |
16-07-2025 14:15:00 Wednesday |
877.6 877.45 |
880.8 | 876.05 | 7368 |
| 17 | 0.3 0.03 % |
16-07-2025 13:15:00 Wednesday |
876.3 876.6 |
878.45 | 876 | 5126 |
| 18 | -2.05 -0.23 % |
16-07-2025 12:15:00 Wednesday |
878.85 876.8 |
878.85 | 876.2 | 11856 |
| 19 | 0.05 0.01 % |
16-07-2025 11:15:00 Wednesday |
878.8 878.85 |
880.8 | 877 | 6308 |
| 20 | -5.5 -0.62 % |
16-07-2025 10:15:00 Wednesday |
884.3 878.8 |
886.5 | 878.25 | 12555 |
| 21 | 4 0.45 % |
16-07-2025 09:15:00 Wednesday |
880 884 |
885.6 | 879.4 | 24561 |
| 22 | 0 0 % |
15-07-2025 15:15:00 Tuesday |
880 880 |
880 | 880 | 35 |
| 23 | 0 0 % |
15-07-2025 14:15:00 Tuesday |
875.05 875.05 |
875.05 | 875.05 | 11 |
| 24 | -2.25 -0.26 % |
15-07-2025 13:15:00 Tuesday |
877.2 874.95 |
877.2 | 873.8 | 1704 |
| 25 | 0 0 % |
15-07-2025 12:15:00 Tuesday |
875.5 875.5 |
875.5 | 875.5 | 100 |
| 26 | -2.95 -0.34 % |
15-07-2025 11:15:00 Tuesday |
878.4 875.45 |
879 | 874.4 | 5882 |
| 27 | 0 0 % |
15-07-2025 10:15:00 Tuesday |
878.4 878.4 |
880.95 | 875.75 | 3642 |
| 28 | -1.8 -0.2 % |
15-07-2025 09:15:00 Tuesday |
880.05 878.25 |
886.55 | 877.3 | 9882 |
| 29 | -2.7 -0.31 % |
14-07-2025 15:15:00 Monday |
880.05 877.35 |
880.1 | 877.35 | 1643 |
| 30 | -0.05 -0.01 % |
14-07-2025 14:15:00 Monday |
876.85 876.8 |
876.85 | 876.8 | 47 |
| 31 | -2.5 -0.28 % |
14-07-2025 13:15:00 Monday |
880.1 877.6 |
880.5 | 876.1 | 762 |
| 32 | -3.45 -0.39 % |
14-07-2025 12:15:00 Monday |
881.35 877.9 |
882.95 | 877.9 | 2642 |
| 33 | 0 0 % |
14-07-2025 11:15:00 Monday |
878.85 878.85 |
878.85 | 878.85 | 50 |
| 34 | 0.55 0.06 % |
14-07-2025 10:15:00 Monday |
876.2 876.75 |
876.75 | 876.2 | 51 |
| 35 | -2.7 -0.31 % |
14-07-2025 09:15:00 Monday |
879 876.3 |
879 | 867.95 | 10216 |
| 36 | -0.2 -0.02 % |
11-07-2025 15:15:00 Friday |
875.2 875 |
875.95 | 875 | 213 |
| 37 | -4.5 -0.51 % |
11-07-2025 14:15:00 Friday |
880.5 876 |
880.6 | 874.85 | 3435 |
| 38 | -1.35 -0.15 % |
11-07-2025 13:15:00 Friday |
882.25 880.9 |
882.65 | 879.9 | 1741 |
| 39 | 0 0 % |
11-07-2025 12:15:00 Friday |
881.4 881.4 |
881.4 | 881.4 | 1 |
| 40 | 1.4 0.16 % |
11-07-2025 11:15:00 Friday |
880 881.4 |
884.9 | 876.85 | 2754 |
| 41 | -6.55 -0.74 % |
11-07-2025 10:15:00 Friday |
886.65 880.1 |
886.65 | 876.75 | 7200 |
| 42 | -10.25 -1.14 % |
11-07-2025 09:15:00 Friday |
897.25 887 |
897.25 | 886.8 | 12838 |
| 43 | 0.1 0.01 % |
10-07-2025 15:15:00 Thursday |
891.2 891.3 |
891.75 | 891.2 | 196 |
| 44 | 0 0 % |
10-07-2025 14:15:00 Thursday |
888.6 888.6 |
888.6 | 888.6 | 3 |
| 45 | 0 0 % |
10-07-2025 13:15:00 Thursday |
891 891 |
891 | 891 | 419 |
| 46 | 1.15 0.13 % |
10-07-2025 12:15:00 Thursday |
890.4 891.55 |
892.85 | 889.8 | 5358 |
| 47 | 0.05 0.01 % |
10-07-2025 11:15:00 Thursday |
891.15 891.2 |
891.5 | 891.15 | 1164 |
| 48 | 1.85 0.21 % |
10-07-2025 10:15:00 Thursday |
892.4 894.25 |
894.3 | 892.4 | 768 |
| 49 | -0.2 -0.02 % |
10-07-2025 09:15:00 Thursday |
892 891.8 |
907.6 | 890.85 | 63144 |
| 50 | 1.1 0.12 % |
09-07-2025 15:15:00 Wednesday |
890.4 891.5 |
891.5 | 889.45 | 2727 |
| 51 | -0.25 -0.03 % |
09-07-2025 14:15:00 Wednesday |
890 889.75 |
891.3 | 888.15 | 3811 |
| 52 | 1.8 0.2 % |
09-07-2025 13:15:00 Wednesday |
888.95 890.75 |
891.8 | 888.75 | 4602 |
| 53 | 0 0 % |
09-07-2025 12:15:00 Wednesday |
888.6 888.6 |
891.95 | 886.7 | 5521 |
| 54 | -10.25 -1.14 % |
09-07-2025 11:15:00 Wednesday |
899.25 889 |
900.85 | 889 | 13496 |
| 55 | 10 1.12 % |
09-07-2025 10:15:00 Wednesday |
890.5 900.5 |
904.8 | 890.5 | 23382 |
| 56 | 0.8 0.09 % |
09-07-2025 09:15:00 Wednesday |
888.75 889.55 |
893 | 885.6 | 14497 |
| 57 | -0.95 -0.11 % |
08-07-2025 15:15:00 Tuesday |
880.95 880 |
882.4 | 879.65 | 5479 |
| 58 | 1 0.11 % |
08-07-2025 14:15:00 Tuesday |
880 881 |
882 | 879.4 | 2495 |
| 59 | -1.5 -0.17 % |
08-07-2025 13:15:00 Tuesday |
879.25 877.75 |
880.05 | 876.5 | 4246 |
| 60 | -0.25 -0.03 % |
08-07-2025 12:15:00 Tuesday |
878.55 878.3 |
878.55 | 878.3 | 38 |
| 61 | -5.9 -0.67 % |
08-07-2025 11:15:00 Tuesday |
883.5 877.6 |
883.5 | 877.6 | 5795 |
| 62 | -1.45 -0.16 % |
08-07-2025 10:15:00 Tuesday |
884.85 883.4 |
889.35 | 882 | 25087 |
| 63 | 0.35 0.04 % |
08-07-2025 09:15:00 Tuesday |
885.2 885.55 |
892.25 | 882.25 | 15086 |
| 64 | 1.5 0.17 % |
07-07-2025 15:15:00 Monday |
883 884.5 |
885.4 | 882.15 | 3581 |
| 65 | 4.05 0.46 % |
07-07-2025 14:15:00 Monday |
878.5 882.55 |
884.2 | 877.7 | 8194 |
| 66 | -6.6 -0.75 % |
07-07-2025 13:15:00 Monday |
885.1 878.5 |
885.1 | 878.5 | 5342 |
| 67 | 7.25 0.83 % |
07-07-2025 12:15:00 Monday |
877.75 885 |
885 | 875 | 10064 |
| 68 | 0 0 % |
07-07-2025 11:15:00 Monday |
879.4 879.4 |
879.4 | 879.4 | 4 |
| 69 | 0 0 % |
07-07-2025 10:15:00 Monday |
879.8 879.8 |
879.8 | 879.8 | 46 |
| 70 | 9.35 1.07 % |
07-07-2025 09:15:00 Monday |
871.45 880.8 |
880.8 | 871.45 | 5348 |
| 71 | -0.15 -0.02 % |
04-07-2025 15:15:00 Friday |
876.65 876.5 |
877 | 876.5 | 177 |
| 72 | -0.75 -0.09 % |
04-07-2025 14:15:00 Friday |
871.8 871.05 |
871.8 | 871.05 | 81 |
| 73 | 0 0 % |
04-07-2025 13:15:00 Friday |
872.05 872.05 |
872.05 | 872.05 | 1 |
| 74 | 0 0 % |
04-07-2025 12:15:00 Friday |
877.2 877.2 |
877.2 | 877.2 | 1 |
| 75 | -2.35 -0.27 % |
04-07-2025 11:15:00 Friday |
879.55 877.2 |
881 | 874.25 | 9980 |
| 76 | 0 0 % |
04-07-2025 10:15:00 Friday |
878.3 878.3 |
878.3 | 878.3 | 25 |
| 77 | -0.6 -0.07 % |
04-07-2025 09:15:00 Friday |
878 877.4 |
881 | 872.95 | 21151 |
| 78 | -0.05 -0.01 % |
03-07-2025 15:15:00 Thursday |
875.35 875.3 |
875.35 | 875.3 | 149 |
| 79 | 0 0 % |
03-07-2025 14:15:00 Thursday |
874.55 874.55 |
874.55 | 874 | 101 |
| 80 | 0.2 0.02 % |
03-07-2025 13:15:00 Thursday |
870.65 870.85 |
870.85 | 870.65 | 18 |
| 81 | -0.35 -0.04 % |
03-07-2025 12:15:00 Thursday |
871.3 870.95 |
873 | 867.65 | 4300 |
| 82 | -4.1 -0.47 % |
03-07-2025 11:15:00 Thursday |
874.7 870.6 |
874.7 | 868.55 | 4508 |
| 83 | -1.05 -0.12 % |
03-07-2025 10:15:00 Thursday |
874.1 873.05 |
879.8 | 873.05 | 3261 |
| 84 | -3.9 -0.44 % |
03-07-2025 09:15:00 Thursday |
878.8 874.9 |
881.9 | 870.1 | 11528 |
| 85 | 0.25 0.03 % |
02-07-2025 15:15:00 Wednesday |
878.15 878.4 |
879.85 | 878 | 1922 |
| 86 | -0.8 -0.09 % |
02-07-2025 14:15:00 Wednesday |
879 878.2 |
879.7 | 876.15 | 1760 |
| 87 | 0.85 0.1 % |
02-07-2025 13:15:00 Wednesday |
878.85 879.7 |
880.65 | 874.25 | 4816 |
| 88 | -1.75 -0.2 % |
02-07-2025 12:15:00 Wednesday |
880.2 878.45 |
880.75 | 875.95 | 3404 |
| 89 | 5.5 0.63 % |
02-07-2025 11:15:00 Wednesday |
874.05 879.55 |
880.75 | 874 | 2173 |
| 90 | 4.05 0.47 % |
02-07-2025 10:15:00 Wednesday |
870.75 874.8 |
877.45 | 870 | 4337 |
| 91 | -3.1 -0.35 % |
02-07-2025 09:15:00 Wednesday |
875 871.9 |
888 | 870.95 | 18318 |
| 92 | -0.3 -0.03 % |
01-07-2025 15:15:00 Tuesday |
871.95 871.65 |
871.95 | 871.65 | 19 |
| 93 | 0 0 % |
01-07-2025 14:15:00 Tuesday |
872.75 872.75 |
872.75 | 872.75 | 1 |
| 94 | -4.05 -0.46 % |
01-07-2025 13:15:00 Tuesday |
876.8 872.75 |
878.3 | 871.5 | 5050 |
| 95 | -0.75 -0.09 % |
01-07-2025 12:15:00 Tuesday |
876.55 875.8 |
878.15 | 872.1 | 7406 |
| 96 | -2.35 -0.27 % |
01-07-2025 11:15:00 Tuesday |
879.25 876.9 |
881 | 875 | 7627 |
| 97 | 1.25 0.14 % |
01-07-2025 10:15:00 Tuesday |
878 879.25 |
882.2 | 876.3 | 11933 |
| 98 | -4.95 -0.56 % |
01-07-2025 09:15:00 Tuesday |
883.05 878.1 |
892 | 878 | 59448 |
| 99 | -1.5 -0.17 % |
30-06-2025 15:15:00 Monday |
882.5 881 |
883.85 | 881 | 3379 |
| 100 | 2.2 0.25 % |
30-06-2025 14:15:00 Monday |
880.1 882.3 |
882.3 | 877.45 | 2463 |
| 101 | 0.2 0.02 % |
30-06-2025 13:15:00 Monday |
879.9 880.1 |
884.3 | 879.65 | 4570 |
| 102 | 0.6 0.07 % |
30-06-2025 12:15:00 Monday |
880 880.6 |
882.3 | 876.15 | 7329 |
| 103 | -0.75 -0.09 % |
30-06-2025 11:15:00 Monday |
880.5 879.75 |
882.15 | 876.4 | 4220 |
| 104 | 3.5 0.4 % |
30-06-2025 10:15:00 Monday |
877.5 881 |
883.3 | 876.75 | 3486 |
| 105 | -12.1 -1.36 % |
30-06-2025 09:15:00 Monday |
889.4 877.3 |
889.4 | 875 | 11871 |
| 106 | -0.05 -0.01 % |
27-06-2025 15:15:00 Friday |
883.75 883.7 |
884 | 883.7 | 31 |
| 107 | 0 0 % |
27-06-2025 14:15:00 Friday |
890 890 |
890 | 890 | 1 |
| 108 | 6.05 0.68 % |
27-06-2025 13:15:00 Friday |
883.95 890 |
890.15 | 883.6 | 4743 |
| 109 | -1.75 -0.2 % |
27-06-2025 12:15:00 Friday |
885.65 883.9 |
888.15 | 883 | 8961 |
| 110 | -1.3 -0.15 % |
27-06-2025 11:15:00 Friday |
893.5 892.2 |
893.5 | 892.2 | 139 |
| 111 | 1.35 0.15 % |
27-06-2025 10:15:00 Friday |
891.65 893 |
900.65 | 890 | 46621 |
| 112 | 30.45 3.54 % |
27-06-2025 09:15:00 Friday |
860.3 890.75 |
892.6 | 860.3 | 38667 |
| 113 | -0.4 -0.05 % |
26-06-2025 15:15:00 Thursday |
864.15 863.75 |
864.15 | 863.2 | 106 |
| 114 | 0.65 0.08 % |
26-06-2025 14:15:00 Thursday |
858.95 859.6 |
859.75 | 858.8 | 55 |
| 115 | 1.15 0.13 % |
26-06-2025 13:15:00 Thursday |
857.75 858.9 |
858.9 | 857.75 | 571 |
| 116 | 0 0 % |
26-06-2025 12:15:00 Thursday |
857.5 857.5 |
857.5 | 857.5 | 7 |
| 117 | 0.3 0.03 % |
26-06-2025 11:15:00 Thursday |
857.5 857.8 |
857.8 | 857.5 | 515 |
| 118 | 0.2 0.02 % |
26-06-2025 10:15:00 Thursday |
854 854.2 |
854.2 | 854 | 110 |
| 119 | 2.3 0.27 % |
26-06-2025 09:15:00 Thursday |
850.9 853.2 |
858.85 | 850.9 | 22946 |
| 120 | -0.85 -0.1 % |
25-06-2025 15:15:00 Wednesday |
849.8 848.95 |
849.8 | 848.95 | 80 |
| 121 | 0.35 0.04 % |
25-06-2025 14:15:00 Wednesday |
849.3 849.65 |
854.95 | 848.05 | 7149 |
| 122 | 2.3 0.27 % |
25-06-2025 13:15:00 Wednesday |
848 850.3 |
850.3 | 847.55 | 6111 |
| 123 | -0.25 -0.03 % |
25-06-2025 12:15:00 Wednesday |
848.55 848.3 |
849.6 | 847.4 | 7631 |
| 124 | -1.3 -0.15 % |
25-06-2025 11:15:00 Wednesday |
849.85 848.55 |
851.15 | 847.95 | 9639 |
| 125 | -4.8 -0.56 % |
25-06-2025 10:15:00 Wednesday |
854.95 850.15 |
856.8 | 848.7 | 10636 |
| 126 | -1.45 -0.17 % |
25-06-2025 09:15:00 Wednesday |
855.8 854.35 |
863.8 | 851.7 | 22173 |
| 127 | -1.5 -0.18 % |
24-06-2025 15:15:00 Tuesday |
852.5 851 |
852.9 | 850.8 | 6713 |
| 128 | 0.3 0.04 % |
24-06-2025 14:15:00 Tuesday |
853 853.3 |
855.1 | 850.25 | 7180 |
| 129 | -3.2 -0.37 % |
24-06-2025 13:15:00 Tuesday |
855.95 852.75 |
859 | 849.1 | 10369 |
| 130 | 0.5 0.06 % |
24-06-2025 12:15:00 Tuesday |
855.5 856 |
858.9 | 854 | 4795 |
| 131 | -3.65 -0.42 % |
24-06-2025 11:15:00 Tuesday |
860.3 856.65 |
862.4 | 854.5 | 19133 |
| 132 | -0.95 -0.11 % |
24-06-2025 10:15:00 Tuesday |
861.45 860.5 |
865 | 859 | 18205 |
| 133 | 10.5 1.23 % |
24-06-2025 09:15:00 Tuesday |
850.5 861 |
866.45 | 848.7 | 72915 |
| 134 | 0.3 0.04 % |
23-06-2025 15:15:00 Monday |
837 837.3 |
837.95 | 836.05 | 5181 |
| 135 | -0.95 -0.11 % |
23-06-2025 14:15:00 Monday |
839.25 838.3 |
840 | 835.6 | 10595 |
| 136 | 2.25 0.27 % |
23-06-2025 13:15:00 Monday |
837.6 839.85 |
842.65 | 836.8 | 12665 |
| 137 | -1.8 -0.21 % |
23-06-2025 12:15:00 Monday |
840.45 838.65 |
841.8 | 836.5 | 6064 |
| 138 | 5.55 0.66 % |
23-06-2025 11:15:00 Monday |
835 840.55 |
841 | 831.55 | 17077 |
| 139 | 8.15 0.98 % |
23-06-2025 10:15:00 Monday |
828 836.15 |
836.35 | 824.6 | 22107 |
| 140 | 8.75 1.07 % |
23-06-2025 09:15:00 Monday |
820.25 829 |
833.1 | 816.8 | 40454 |
| 141 | 8.4 1.02 % |
20-06-2025 15:15:00 Friday |
826.1 834.5 |
834.5 | 826.05 | 7058 |
| 142 | -3.35 -0.4 % |
20-06-2025 14:15:00 Friday |
830.15 826.8 |
834.2 | 824.5 | 14690 |
| 143 | 2.1 0.25 % |
20-06-2025 13:15:00 Friday |
827.1 829.2 |
835.9 | 827 | 6815 |
| 144 | -8.2 -0.98 % |
20-06-2025 12:15:00 Friday |
836.4 828.2 |
836.45 | 827.15 | 10019 |
| 145 | 0 0 % |
20-06-2025 11:15:00 Friday |
836.5 836.5 |
838.5 | 833.75 | 6118 |
| 146 | 4.5 0.54 % |
20-06-2025 10:15:00 Friday |
832 836.5 |
840.2 | 832 | 20470 |
| 147 | 8.65 1.05 % |
20-06-2025 09:15:00 Friday |
823.85 832.5 |
834.5 | 823.85 | 24262 |
| 148 | -0.05 -0.01 % |
19-06-2025 15:15:00 Thursday |
823.8 823.75 |
824.4 | 821 | 4390 |
| 149 | -2.85 -0.34 % |
19-06-2025 14:15:00 Thursday |
828.6 825.75 |
831.2 | 822.6 | 10246 |
| 150 | 5.55 0.68 % |
19-06-2025 13:15:00 Thursday |
822 827.55 |
827.55 | 818.1 | 11280 |
| 151 | -12.1 -1.45 % |
19-06-2025 12:15:00 Thursday |
833.95 821.85 |
833.95 | 821.35 | 13625 |
| 152 | 1.65 0.2 % |
19-06-2025 11:15:00 Thursday |
832.15 833.8 |
834.25 | 829.3 | 7470 |
| 153 | -2.1 -0.25 % |
19-06-2025 10:15:00 Thursday |
834.25 832.15 |
834.25 | 828.8 | 11279 |
| 154 | -13.65 -1.61 % |
19-06-2025 09:15:00 Thursday |
848.65 835 |
848.65 | 834 | 14903 |
| 155 | -1.15 -0.14 % |
18-06-2025 15:15:00 Wednesday |
843.15 842 |
844.1 | 841.3 | 7692 |
| 156 | 3.1 0.37 % |
18-06-2025 14:15:00 Wednesday |
840 843.1 |
848.75 | 837.85 | 12392 |
| 157 | 2.35 0.28 % |
18-06-2025 13:15:00 Wednesday |
838 840.35 |
841 | 834.95 | 11254 |
| 158 | -7.05 -0.83 % |
18-06-2025 12:15:00 Wednesday |
845.25 838.2 |
846.1 | 837.45 | 20604 |
| 159 | -2.35 -0.28 % |
18-06-2025 11:15:00 Wednesday |
848.3 845.95 |
848.85 | 842.65 | 10033 |
| 160 | -2.7 -0.32 % |
18-06-2025 10:15:00 Wednesday |
851 848.3 |
858.25 | 846.05 | 12360 |
| 161 | 1.2 0.14 % |
18-06-2025 09:15:00 Wednesday |
849.9 851.1 |
857 | 844.45 | 33066 |
| 162 | -1 -0.12 % |
17-06-2025 15:15:00 Tuesday |
850 849 |
850 | 847.15 | 3137 |
| 163 | -0.75 -0.09 % |
17-06-2025 14:15:00 Tuesday |
851.4 850.65 |
854.1 | 847.8 | 7830 |
| 164 | 4.25 0.5 % |
17-06-2025 13:15:00 Tuesday |
849.75 854 |
857.2 | 845.8 | 11300 |
| 165 | -5.35 -0.63 % |
17-06-2025 12:15:00 Tuesday |
854.05 848.7 |
855.05 | 847.6 | 7831 |
| 166 | -3 -0.35 % |
17-06-2025 11:15:00 Tuesday |
857.7 854.7 |
859.95 | 853.3 | 3338 |
| 167 | -0.2 -0.02 % |
17-06-2025 10:15:00 Tuesday |
859.2 859 |
859.2 | 858.25 | 450 |
| 168 | -8.55 -0.99 % |
17-06-2025 09:15:00 Tuesday |
868 859.45 |
868 | 858.7 | 14287 |
| 169 | -0.4 -0.05 % |
16-06-2025 15:15:00 Monday |
865.1 864.7 |
865.1 | 864.7 | 63 |
| 170 | 0 0 % |
16-06-2025 14:15:00 Monday |
869 869 |
869 | 869 | 383 |
| 171 | 0 0 % |
16-06-2025 13:15:00 Monday |
866.85 866.85 |
866.85 | 866.85 | 6 |
| 172 | 0.15 0.02 % |
16-06-2025 12:15:00 Monday |
859.85 860 |
860 | 859.85 | 104 |
| 173 | 0.3 0.03 % |
16-06-2025 11:15:00 Monday |
861.55 861.85 |
862 | 861.55 | 218 |
| 174 | 1.2 0.14 % |
16-06-2025 10:15:00 Monday |
861.8 863 |
863 | 861.8 | 1389 |
| 175 | 6.85 0.8 % |
16-06-2025 09:15:00 Monday |
855.25 862.1 |
865.35 | 849 | 82729 |
| 176 | 0.7 0.08 % |
13-06-2025 15:15:00 Friday |
862.3 863 |
863.5 | 860.7 | 10161 |
| 177 | 0.95 0.11 % |
13-06-2025 14:15:00 Friday |
861.55 862.5 |
862.5 | 857.1 | 16094 |
| 178 | 3.5 0.41 % |
13-06-2025 13:15:00 Friday |
857 860.5 |
867.35 | 857 | 22947 |
| 179 | -2.9 -0.34 % |
13-06-2025 12:15:00 Friday |
859.7 856.8 |
860.7 | 855.2 | 15759 |
| 180 | -3.9 -0.45 % |
13-06-2025 11:15:00 Friday |
862.9 859 |
867 | 859 | 19909 |
| 181 | -6.25 -0.72 % |
13-06-2025 10:15:00 Friday |
868.15 861.9 |
871.55 | 861.6 | 20185 |
| 182 | 11.05 1.29 % |
13-06-2025 09:15:00 Friday |
857.1 868.15 |
868.75 | 851.55 | 82182 |
| 183 | -10.95 -1.24 % |
12-06-2025 15:15:00 Thursday |
881.1 870.15 |
881.5 | 869.05 | 17188 |
| 184 | -0.3 -0.03 % |
12-06-2025 14:15:00 Thursday |
881.1 880.8 |
889.6 | 878 | 22554 |
| 185 | -17.8 -1.98 % |
12-06-2025 13:15:00 Thursday |
898.8 881 |
898.9 | 881 | 34223 |
| 186 | -0.35 -0.04 % |
12-06-2025 12:15:00 Thursday |
899.1 898.75 |
902.55 | 897.35 | 11379 |
| 187 | 0.55 0.06 % |
12-06-2025 11:15:00 Thursday |
899.25 899.8 |
901.8 | 897 | 10162 |
| 188 | -2 -0.22 % |
12-06-2025 10:15:00 Thursday |
902 900 |
907.15 | 899 | 15055 |
| 189 | -9.65 -1.06 % |
12-06-2025 09:15:00 Thursday |
911.65 902 |
911.65 | 898.4 | 40596 |
| 190 | 2.35 0.26 % |
11-06-2025 15:15:00 Wednesday |
905.3 907.65 |
907.65 | 905.3 | 983 |
| 191 | -0.5 -0.06 % |
11-06-2025 14:15:00 Wednesday |
900.1 899.6 |
900.1 | 899.4 | 325 |
| 192 | 0.75 0.08 % |
11-06-2025 13:15:00 Wednesday |
905.3 906.05 |
906.05 | 905.3 | 76 |
| 193 | 0 0 % |
11-06-2025 12:15:00 Wednesday |
914.3 914.3 |
914.3 | 914.3 | 1 |
| 194 | -2.5 -0.27 % |
11-06-2025 11:15:00 Wednesday |
916 913.5 |
917.9 | 912.95 | 11838 |
| 195 | 0.9 0.1 % |
11-06-2025 10:15:00 Wednesday |
912.25 913.15 |
913.15 | 912.25 | 632 |
| 196 | -4.55 -0.5 % |
11-06-2025 09:15:00 Wednesday |
916.35 911.8 |
924.15 | 910.5 | 48700 |
| 197 | -0.65 -0.07 % |
10-06-2025 15:15:00 Tuesday |
916.5 915.85 |
917.5 | 915.85 | 2669 |
| 198 | 2.5 0.27 % |
10-06-2025 14:15:00 Tuesday |
912 914.5 |
917.4 | 910.1 | 43613 |
| 199 | -2.45 -0.27 % |
10-06-2025 13:15:00 Tuesday |
914.85 912.4 |
920.7 | 911.3 | 66256 |
| 200 | 1.35 0.15 % |
10-06-2025 12:15:00 Tuesday |
914.5 915.85 |
919.65 | 911.4 | 57637 |
| 201 | 11.95 1.32 % |
10-06-2025 11:15:00 Tuesday |
902.9 914.85 |
918.65 | 901.15 | 70260 |
| 202 | 1.05 0.12 % |
10-06-2025 10:15:00 Tuesday |
901.05 902.1 |
913.6 | 896.5 | 57543 |
| 203 | -8.15 -0.9 % |
10-06-2025 09:15:00 Tuesday |
909.7 901.55 |
909.7 | 896.5 | 59254 |
| 204 | 0.9 0.1 % |
09-06-2025 15:15:00 Monday |
900.1 901 |
903.9 | 900.1 | 11491 |
| 205 | -4.95 -0.55 % |
09-06-2025 14:15:00 Monday |
905 900.05 |
907 | 900 | 26453 |
| 206 | 5.65 0.63 % |
09-06-2025 13:15:00 Monday |
899.55 905.2 |
906.3 | 898 | 22696 |
| 207 | -2.25 -0.25 % |
09-06-2025 12:15:00 Monday |
901.8 899.55 |
901.95 | 897 | 13734 |
| 208 | 0.45 0.05 % |
09-06-2025 11:15:00 Monday |
901.5 901.95 |
906 | 894 | 53823 |
| 209 | 19.4 2.2 % |
09-06-2025 10:15:00 Monday |
881.7 901.1 |
908 | 881.2 | 83077 |
| 210 | -4.9 -0.55 % |
09-06-2025 09:15:00 Monday |
886.75 881.85 |
888.85 | 875.6 | 62784 |
| 211 | 0.7 0.08 % |
06-06-2025 15:15:00 Friday |
883.05 883.75 |
883.75 | 883.05 | 34 |
| 212 | -0.25 -0.03 % |
06-06-2025 14:15:00 Friday |
886 885.75 |
886 | 885.75 | 313 |
| 213 | -0.45 -0.05 % |
06-06-2025 13:15:00 Friday |
886.45 886 |
886.45 | 883.35 | 6057 |
| 214 | 2.75 0.31 % |
06-06-2025 12:15:00 Friday |
883.8 886.55 |
892.05 | 883 | 15627 |
| 215 | 1.25 0.14 % |
06-06-2025 11:15:00 Friday |
883.05 884.3 |
884.3 | 883.05 | 89 |
| 216 | 6.55 0.75 % |
06-06-2025 10:15:00 Friday |
878.2 884.75 |
890.05 | 877.5 | 24066 |
| 217 | 5.35 0.61 % |
06-06-2025 09:15:00 Friday |
872.85 878.2 |
884 | 872.85 | 22782 |
| 218 | 1.05 0.12 % |
05-06-2025 15:15:00 Thursday |
870.95 872 |
872 | 870.95 | 287 |
| 219 | 0 0 % |
05-06-2025 14:15:00 Thursday |
871 871 |
871 | 871 | 26 |
| 220 | 0.8 0.09 % |
05-06-2025 13:15:00 Thursday |
873.15 873.95 |
873.95 | 873.1 | 63 |
| 221 | 0.7 0.08 % |
05-06-2025 12:15:00 Thursday |
874.3 875 |
877 | 873.35 | 3753 |
| 222 | -0.75 -0.09 % |
05-06-2025 11:15:00 Thursday |
872.95 872.2 |
872.95 | 872.2 | 306 |
| 223 | -0.55 -0.06 % |
05-06-2025 10:15:00 Thursday |
868.55 868 |
868.55 | 868 | 134 |
| 224 | 1.65 0.19 % |
05-06-2025 09:15:00 Thursday |
867 868.65 |
870.2 | 863.8 | 24955 |
| 225 | -3.1 -0.36 % |
04-06-2025 15:15:00 Wednesday |
866.7 863.6 |
868.85 | 862 | 6710 |
| 226 | -2.15 -0.25 % |
04-06-2025 14:15:00 Wednesday |
867.65 865.5 |
868.7 | 864.6 | 5231 |
| 227 | 4.7 0.54 % |
04-06-2025 13:15:00 Wednesday |
864 868.7 |
869.5 | 862.95 | 14832 |
| 228 | 0 0 % |
04-06-2025 12:15:00 Wednesday |
861.8 861.8 |
861.8 | 861.8 | 25 |
| 229 | -0.35 -0.04 % |
04-06-2025 11:15:00 Wednesday |
861.3 860.95 |
863.95 | 857.65 | 2914 |
| 230 | 0.6 0.07 % |
04-06-2025 10:15:00 Wednesday |
855.25 855.85 |
855.85 | 855.25 | 85 |
| 231 | -1.45 -0.17 % |
04-06-2025 09:15:00 Wednesday |
856.75 855.3 |
862.75 | 851.8 | 29797 |
| 232 | 0.7 0.08 % |
03-06-2025 15:15:00 Tuesday |
855.5 856.2 |
856.2 | 855.5 | 5222 |
| 233 | 0.9 0.11 % |
03-06-2025 14:15:00 Tuesday |
856 856.9 |
856.9 | 855.5 | 51 |
| 234 | -0.4 -0.05 % |
03-06-2025 13:15:00 Tuesday |
856.6 856.2 |
856.75 | 855.65 | 48 |
| 235 | 0.1 0.01 % |
03-06-2025 12:15:00 Tuesday |
860.9 861 |
861 | 860.9 | 325 |
| 236 | -0.65 -0.08 % |
03-06-2025 11:15:00 Tuesday |
858.6 857.95 |
858.75 | 857.5 | 478 |
| 237 | -0.55 -0.06 % |
03-06-2025 10:15:00 Tuesday |
870.55 870 |
870.55 | 870 | 235 |
| 238 | -3.85 -0.44 % |
03-06-2025 09:15:00 Tuesday |
875.05 871.2 |
875.1 | 861.1 | 55701 |
| 239 | -0.55 -0.06 % |
02-06-2025 15:15:00 Monday |
874.55 874 |
874.55 | 874 | 83 |
| 240 | -0.5 -0.06 % |
02-06-2025 14:15:00 Monday |
876.5 876 |
877.35 | 876 | 66 |
| 241 | -2 -0.23 % |
02-06-2025 13:15:00 Monday |
879 877 |
879.9 | 875.4 | 11043 |
| 242 | 1 0.11 % |
02-06-2025 12:15:00 Monday |
877.9 878.9 |
878.9 | 877.9 | 137 |
| 243 | -0.95 -0.11 % |
02-06-2025 11:15:00 Monday |
879 878.05 |
879 | 878.05 | 53 |
| 244 | 0 0 % |
02-06-2025 10:15:00 Monday |
881.4 881.4 |
881.4 | 881.4 | 375 |
| 245 | 4.55 0.52 % |
02-06-2025 09:15:00 Monday |
877.75 882.3 |
888 | 872.55 | 95172 |
| 246 | -0.65 -0.08 % |
30-05-2025 15:15:00 Friday |
865.95 865.3 |
866.35 | 865.3 | 93 |
| 247 | 0 0 % |
30-05-2025 14:15:00 Friday |
866.95 866.95 |
866.95 | 866.95 | 6 |
| 248 | 0 0 % |
30-05-2025 13:15:00 Friday |
866.25 866.25 |
866.25 | 866.25 | 1 |
| 249 | -0.4 -0.05 % |
30-05-2025 12:15:00 Friday |
866.7 866.3 |
867.85 | 864.1 | 11293 |
| 250 | 0 0 % |
30-05-2025 11:15:00 Friday |
866.7 866.7 |
866.7 | 866.7 | 1 |
| 251 | -2.2 -0.25 % |
30-05-2025 10:15:00 Friday |
870.2 868 |
870.55 | 868 | 3306 |
| 252 | -10.6 -1.2 % |
30-05-2025 09:15:00 Friday |
881.7 871.1 |
889 | 870.2 | 38921 |
| 253 | 0.1 0.01 % |
29-05-2025 15:15:00 Thursday |
880.5 880.6 |
881.45 | 880.45 | 841 |
| 254 | -0.4 -0.05 % |
29-05-2025 14:15:00 Thursday |
881.15 880.75 |
881.15 | 880.75 | 451 |
| 255 | 1.4 0.16 % |
29-05-2025 13:15:00 Thursday |
894.6 896 |
896 | 894.6 | 1675 |
| 256 | 15.35 1.75 % |
29-05-2025 12:15:00 Thursday |
879.15 894.5 |
898 | 879.15 | 107236 |
| 257 | 0 0 % |
29-05-2025 11:15:00 Thursday |
874.85 874.85 |
874.85 | 874.85 | 25 |
| 258 | 3.85 0.44 % |
29-05-2025 10:15:00 Thursday |
871 874.85 |
875.3 | 869.7 | 13614 |
| 259 | -14.6 -1.65 % |
29-05-2025 09:15:00 Thursday |
885.95 871.35 |
886 | 870.2 | 36337 |
| 260 | -1.9 -0.22 % |
28-05-2025 15:15:00 Wednesday |
870.75 868.85 |
870.75 | 866 | 5087 |
| 261 | -0.35 -0.04 % |
28-05-2025 14:15:00 Wednesday |
876.35 876 |
876.35 | 876 | 11 |
| 262 | -1.3 -0.15 % |
28-05-2025 13:15:00 Wednesday |
877.85 876.55 |
878.65 | 874.2 | 2792 |
| 263 | -2.05 -0.23 % |
28-05-2025 12:15:00 Wednesday |
879.4 877.35 |
880.2 | 877.05 | 6993 |
| 264 | -4.25 -0.48 % |
28-05-2025 11:15:00 Wednesday |
884.3 880.05 |
884.3 | 878.5 | 5989 |
| 265 | -0.9 -0.1 % |
28-05-2025 10:15:00 Wednesday |
884.35 883.45 |
890.1 | 883.45 | 5379 |
| 266 | 3.6 0.41 % |
28-05-2025 09:15:00 Wednesday |
881 884.6 |
890 | 880.7 | 10009 |
| 267 | 3.85 0.44 % |
27-05-2025 15:15:00 Tuesday |
879 882.85 |
884.1 | 876.9 | 12654 |
| 268 | 1.4 0.16 % |
27-05-2025 14:15:00 Tuesday |
877.6 879 |
883.4 | 875.5 | 22125 |
| 269 | -9.15 -1.03 % |
27-05-2025 13:15:00 Tuesday |
885.45 876.3 |
885.45 | 876.3 | 16906 |
| 270 | -2 -0.23 % |
27-05-2025 12:15:00 Tuesday |
887.45 885.45 |
888 | 884.95 | 18175 |
| 271 | 7.65 0.87 % |
27-05-2025 11:15:00 Tuesday |
879.85 887.5 |
889.9 | 878.95 | 37071 |
| 272 | 1.9 0.22 % |
27-05-2025 10:15:00 Tuesday |
877.5 879.4 |
881.45 | 875 | 14480 |
| 273 | -1 -0.11 % |
27-05-2025 09:15:00 Tuesday |
879.4 878.4 |
883 | 874.45 | 31320 |
| 274 | -0.8 -0.09 % |
26-05-2025 15:15:00 Monday |
879.05 878.25 |
879.05 | 876 | 2005 |
| 275 | -3.8 -0.43 % |
26-05-2025 14:15:00 Monday |
882.95 879.15 |
882.95 | 879.15 | 3323 |
| 276 | -0.8 -0.09 % |
26-05-2025 13:15:00 Monday |
883.2 882.4 |
884 | 881.85 | 1160 |
| 277 | 2.45 0.28 % |
26-05-2025 12:15:00 Monday |
881 883.45 |
883.7 | 880.75 | 2720 |
| 278 | -3.3 -0.37 % |
26-05-2025 11:15:00 Monday |
885.3 882 |
887.1 | 882 | 3312 |
| 279 | 2.8 0.32 % |
26-05-2025 10:15:00 Monday |
882.5 885.3 |
888.05 | 879 | 7468 |
| 280 | 6.45 0.74 % |
26-05-2025 09:15:00 Monday |
876.55 883 |
890.95 | 876.55 | 21059 |
| 281 | -1.75 -0.2 % |
23-05-2025 15:15:00 Friday |
876.35 874.6 |
877.3 | 874.45 | 2996 |
| 282 | 0.05 0.01 % |
23-05-2025 14:15:00 Friday |
877.25 877.3 |
882.55 | 876.45 | 6791 |
| 283 | -0.1 -0.01 % |
23-05-2025 13:15:00 Friday |
878.75 878.65 |
880 | 875.5 | 5170 |
| 284 | -0.65 -0.07 % |
23-05-2025 12:15:00 Friday |
879.2 878.55 |
880.95 | 878.05 | 3898 |
| 285 | 3.1 0.35 % |
23-05-2025 11:15:00 Friday |
876.1 879.2 |
880.7 | 875 | 5336 |
| 286 | 1.15 0.13 % |
23-05-2025 10:15:00 Friday |
874.95 876.1 |
879.65 | 871.4 | 2395 |
| 287 | -7.55 -0.86 % |
23-05-2025 09:15:00 Friday |
882.55 875 |
882.55 | 875 | 7252 |
| 288 | 1.3 0.15 % |
22-05-2025 15:15:00 Thursday |
879 880.3 |
880.8 | 877.75 | 12193 |
| 289 | 9.2 1.06 % |
22-05-2025 14:15:00 Thursday |
870.1 879.3 |
880 | 867.95 | 22527 |
| 290 | -1.85 -0.21 % |
22-05-2025 13:15:00 Thursday |
872.2 870.35 |
873.7 | 868 | 15875 |
| 291 | 0 0 % |
22-05-2025 12:15:00 Thursday |
872.45 872.45 |
873.95 | 870.5 | 5781 |
| 292 | -0.95 -0.11 % |
22-05-2025 11:15:00 Thursday |
873.4 872.45 |
875.6 | 870.2 | 6360 |
| 293 | -2.7 -0.31 % |
22-05-2025 10:15:00 Thursday |
876 873.3 |
878.3 | 872.5 | 16031 |
| 294 | 2.95 0.34 % |
22-05-2025 09:15:00 Thursday |
873.25 876.2 |
886 | 865.5 | 70311 |
| 295 | 2.05 0.24 % |
21-05-2025 15:15:00 Wednesday |
871.2 873.25 |
875.55 | 870 | 3637 |
| 296 | 5.65 0.65 % |
21-05-2025 14:15:00 Wednesday |
866.35 872 |
874.65 | 865.45 | 4291 |
| 297 | -0.9 -0.1 % |
21-05-2025 13:15:00 Wednesday |
867.25 866.35 |
869.9 | 864.35 | 5526 |
| 298 | 4.3 0.5 % |
21-05-2025 12:15:00 Wednesday |
863.1 867.4 |
867.8 | 860.25 | 4789 |
| 299 | -12.8 -1.46 % |
21-05-2025 11:15:00 Wednesday |
876.3 863.5 |
878 | 863.1 | 4791 |
| 300 | -1.2 -0.14 % |
21-05-2025 10:15:00 Wednesday |
879 877.8 |
880.1 | 876 | 3616 |
| 301 | 12.65 1.46 % |
21-05-2025 09:15:00 Wednesday |
866.35 879 |
879 | 863 | 14444 |
| 302 | 1.45 0.17 % |
20-05-2025 15:15:00 Tuesday |
870.25 871.7 |
871.95 | 867.2 | 4361 |
| 303 | 0.2 0.02 % |
20-05-2025 14:15:00 Tuesday |
871.9 872.1 |
872.75 | 867 | 12587 |
| 304 | -5.15 -0.59 % |
20-05-2025 13:15:00 Tuesday |
878 872.85 |
878.8 | 872 | 5651 |
| 305 | -5 -0.57 % |
20-05-2025 12:15:00 Tuesday |
883.8 878.8 |
883.9 | 877.2 | 6835 |
| 306 | -2.05 -0.23 % |
20-05-2025 11:15:00 Tuesday |
886 883.95 |
886 | 881.4 | 8361 |
| 307 | -4.3 -0.48 % |
20-05-2025 10:15:00 Tuesday |
890.1 885.8 |
892.4 | 885.75 | 5051 |
| 308 | -1.05 -0.12 % |
20-05-2025 09:15:00 Tuesday |
891.3 890.25 |
897.6 | 881.2 | 23125 |
| 309 | -0.7 -0.08 % |
19-05-2025 15:15:00 Monday |
889.35 888.65 |
889.95 | 888.05 | 6224 |
| 310 | 0 0 % |
19-05-2025 14:15:00 Monday |
891.8 891.8 |
891.8 | 891.8 | 50 |
| 311 | -0.45 -0.05 % |
19-05-2025 13:15:00 Monday |
894.5 894.05 |
894.5 | 893.8 | 734 |
| 312 | -0.95 -0.11 % |
19-05-2025 12:15:00 Monday |
894.4 893.45 |
894.4 | 892.55 | 2383 |
| 313 | 0.45 0.05 % |
19-05-2025 11:15:00 Monday |
897.45 897.9 |
897.9 | 897.45 | 168 |
| 314 | 0 0 % |
19-05-2025 10:15:00 Monday |
904.2 904.2 |
904.2 | 904 | 243 |
| 315 | -16.9 -1.84 % |
19-05-2025 09:15:00 Monday |
920.7 903.8 |
920.7 | 892.6 | 91280 |
| 316 | -2 -0.22 % |
16-05-2025 15:15:00 Friday |
916 914 |
916.35 | 912.5 | 6338 |
| 317 | -13.5 -1.45 % |
16-05-2025 14:15:00 Friday |
929.5 916 |
931.4 | 914 | 22935 |
| 318 | 12.85 1.4 % |
16-05-2025 13:15:00 Friday |
917 929.85 |
934.2 | 916.8 | 27476 |
| 319 | 4.7 0.52 % |
16-05-2025 12:15:00 Friday |
912.3 917 |
917.8 | 911.4 | 4273 |
| 320 | -6.05 -0.66 % |
16-05-2025 11:15:00 Friday |
918.85 912.8 |
918.85 | 912.45 | 7771 |
| 321 | -1.6 -0.17 % |
16-05-2025 10:15:00 Friday |
919.4 917.8 |
923.9 | 917.5 | 10185 |
| 322 | 6.8 0.75 % |
16-05-2025 09:15:00 Friday |
910.8 917.6 |
931.2 | 909.8 | 45544 |
| 323 | -0.05 -0.01 % |
15-05-2025 15:15:00 Thursday |
909.55 909.5 |
913.35 | 907.7 | 25076 |
| 324 | 11.95 1.33 % |
15-05-2025 14:15:00 Thursday |
897.5 909.45 |
912.75 | 896.65 | 64332 |
| 325 | 3.7 0.41 % |
15-05-2025 13:15:00 Thursday |
893.8 897.5 |
897.6 | 890.65 | 17552 |
| 326 | 1.15 0.13 % |
15-05-2025 12:15:00 Thursday |
892.85 894 |
894.55 | 890.5 | 7564 |
| 327 | -1.55 -0.17 % |
15-05-2025 11:15:00 Thursday |
894.05 892.5 |
896.7 | 892 | 10560 |
| 328 | 0.1 0.01 % |
15-05-2025 10:15:00 Thursday |
892.7 892.8 |
899.05 | 891.95 | 20679 |
| 329 | 0.85 0.1 % |
15-05-2025 09:15:00 Thursday |
891.6 892.45 |
896.8 | 883.95 | 70432 |
| 330 | -0.75 -0.08 % |
14-05-2025 15:15:00 Wednesday |
892.15 891.4 |
892.75 | 889.05 | 12871 |
| 331 | 4.95 0.56 % |
14-05-2025 14:15:00 Wednesday |
887.2 892.15 |
892.45 | 887.05 | 31831 |
| 332 | -2.65 -0.3 % |
14-05-2025 13:15:00 Wednesday |
889.85 887.2 |
890.9 | 886.4 | 7481 |
| 333 | -1.4 -0.16 % |
14-05-2025 12:15:00 Wednesday |
891.4 890 |
892.5 | 885.9 | 17163 |
| 334 | 2.75 0.31 % |
14-05-2025 11:15:00 Wednesday |
890.05 892.8 |
893 | 887.5 | 13824 |
| 335 | -1.15 -0.13 % |
14-05-2025 10:15:00 Wednesday |
891.2 890.05 |
894 | 887.7 | 15213 |
| 336 | -13.95 -1.54 % |
14-05-2025 09:15:00 Wednesday |
904.2 890.25 |
904.65 | 887.2 | 58607 |
| 337 | 4.45 0.49 % |
13-05-2025 15:15:00 Tuesday |
901.55 906 |
908 | 901.55 | 12686 |
| 338 | 3.8 0.42 % |
13-05-2025 14:15:00 Tuesday |
897.65 901.45 |
905.6 | 896.25 | 10001 |
| 339 | -2.85 -0.32 % |
13-05-2025 13:15:00 Tuesday |
900.5 897.65 |
901.3 | 896 | 6993 |
| 340 | -3.5 -0.39 % |
13-05-2025 12:15:00 Tuesday |
904 900.5 |
907 | 898.75 | 8861 |
| 341 | 6.5 0.72 % |
13-05-2025 11:15:00 Tuesday |
897.8 904.3 |
909.9 | 897.8 | 40959 |
| 342 | 8.3 0.93 % |
13-05-2025 10:15:00 Tuesday |
890.8 899.1 |
901.5 | 887.55 | 26837 |
| 343 | -2.55 -0.29 % |
13-05-2025 09:15:00 Tuesday |
892.95 890.4 |
901.2 | 886 | 45413 |
| 344 | -0.5 -0.06 % |
12-05-2025 15:15:00 Monday |
896.5 896 |
897.45 | 891.9 | 11708 |
| 345 | 4.85 0.54 % |
12-05-2025 14:15:00 Monday |
891.5 896.35 |
896.8 | 889.15 | 15364 |
| 346 | 2.15 0.24 % |
12-05-2025 13:15:00 Monday |
889 891.15 |
891.9 | 888.75 | 10771 |
| 347 | 7.3 0.83 % |
12-05-2025 12:15:00 Monday |
882.75 890.05 |
892.25 | 880 | 16478 |
| 348 | -0.6 -0.07 % |
12-05-2025 11:15:00 Monday |
884.9 884.3 |
887.05 | 881.85 | 12016 |
| 349 | 7.75 0.88 % |
12-05-2025 10:15:00 Monday |
877.15 884.9 |
887.5 | 877.15 | 21567 |
| 350 | 27 3.18 % |
12-05-2025 09:15:00 Monday |
850.15 877.15 |
885 | 850.15 | 97599 |
| 351 | 3.95 0.48 % |
09-05-2025 15:15:00 Friday |
827.2 831.15 |
835 | 827 | 11194 |
| 352 | 9.75 1.19 % |
09-05-2025 14:15:00 Friday |
816 825.75 |
825.75 | 814.55 | 23541 |
| 353 | 0.4 0.05 % |
09-05-2025 13:15:00 Friday |
814.8 815.2 |
816.55 | 811.3 | 5745 |
| 354 | -0.85 -0.1 % |
09-05-2025 12:15:00 Friday |
816 815.15 |
816 | 810.5 | 4066 |
| 355 | 4.45 0.55 % |
09-05-2025 11:15:00 Friday |
810.75 815.2 |
817.2 | 808.85 | 19845 |
| 356 | -6.05 -0.74 % |
09-05-2025 10:15:00 Friday |
817.15 811.1 |
818.1 | 808.05 | 15252 |
| 357 | 14.3 1.78 % |
09-05-2025 09:15:00 Friday |
802.2 816.5 |
829.25 | 802.2 | 76021 |
| 358 | -12 -1.42 % |
08-05-2025 15:15:00 Thursday |
842.45 830.45 |
842.5 | 826.6 | 13731 |
| 359 | -6.35 -0.75 % |
08-05-2025 14:15:00 Thursday |
848.4 842.05 |
856 | 836.45 | 39546 |
| 360 | -16.3 -1.89 % |
08-05-2025 13:15:00 Thursday |
864.3 848 |
864.5 | 846.55 | 19172 |
| 361 | -6.85 -0.79 % |
08-05-2025 12:15:00 Thursday |
871.15 864.3 |
875.15 | 864.25 | 6488 |
| 362 | 3.8 0.44 % |
08-05-2025 11:15:00 Thursday |
867.8 871.6 |
879.7 | 867.15 | 12041 |
| 363 | -5.1 -0.58 % |
08-05-2025 10:15:00 Thursday |
872.2 867.1 |
873.3 | 866.15 | 11923 |
| 364 | -7.4 -0.84 % |
08-05-2025 09:15:00 Thursday |
879.55 872.15 |
886.3 | 862.2 | 55068 |
| 365 | 2.6 0.3 % |
07-05-2025 15:15:00 Wednesday |
872.4 875 |
875.45 | 869.8 | 15329 |
| 366 | 0.4 0.05 % |
07-05-2025 14:15:00 Wednesday |
871.35 871.75 |
874.75 | 868 | 28305 |
| 367 | -4.5 -0.51 % |
07-05-2025 13:15:00 Wednesday |
876.15 871.65 |
879.8 | 865.05 | 20871 |
| 368 | -12.8 -1.44 % |
07-05-2025 12:15:00 Wednesday |
890 877.2 |
894.3 | 876 | 12177 |
| 369 | 0.55 0.06 % |
07-05-2025 11:15:00 Wednesday |
888.05 888.6 |
899.9 | 888 | 18967 |
| 370 | -0.9 -0.1 % |
07-05-2025 10:15:00 Wednesday |
888.4 887.5 |
897.2 | 884.5 | 17481 |
| 371 | 23.6 2.72 % |
07-05-2025 09:15:00 Wednesday |
866.15 889.75 |
907 | 866.15 | 53654 |
| 372 | -8.6 -0.95 % |
06-05-2025 15:15:00 Tuesday |
909.7 901.1 |
909.9 | 901.1 | 14079 |
| 373 | 1.05 0.12 % |
06-05-2025 14:15:00 Tuesday |
909 910.05 |
912.8 | 901 | 26373 |
| 374 | -3.75 -0.41 % |
06-05-2025 13:15:00 Tuesday |
913.2 909.45 |
914.6 | 908.6 | 5192 |
| 375 | -4 -0.44 % |
06-05-2025 12:15:00 Tuesday |
916 912 |
918 | 909.95 | 6406 |
| 376 | -1.3 -0.14 % |
06-05-2025 11:15:00 Tuesday |
917.25 915.95 |
918.8 | 908.25 | 12979 |
| 377 | -0.5 -0.05 % |
06-05-2025 10:15:00 Tuesday |
917.5 917 |
918.8 | 911.3 | 18397 |
| 378 | -20.25 -2.16 % |
06-05-2025 09:15:00 Tuesday |
937.9 917.65 |
942 | 917.1 | 44396 |
| 379 | 2.75 0.29 % |
05-05-2025 15:15:00 Monday |
934.8 937.55 |
939.2 | 932.1 | 28261 |
| 380 | -2.65 -0.28 % |
05-05-2025 14:15:00 Monday |
938 935.35 |
942 | 934.2 | 36366 |
| 381 | -10.15 -1.07 % |
05-05-2025 13:15:00 Monday |
948.9 938.75 |
951 | 938.75 | 37374 |
| 382 | -16.2 -1.68 % |
05-05-2025 12:15:00 Monday |
965.45 949.25 |
980.55 | 947.75 | 129397 |
| 383 | 14.85 1.56 % |
05-05-2025 11:15:00 Monday |
950 964.85 |
967.45 | 943.4 | 83053 |
| 384 | 10.4 1.11 % |
05-05-2025 10:15:00 Monday |
939.1 949.5 |
953.15 | 933.65 | 31843 |
| 385 | 28.8 3.16 % |
05-05-2025 09:15:00 Monday |
910.1 938.9 |
939.15 | 908.35 | 41306 |
| 386 | -3.25 -0.36 % |
02-05-2025 15:15:00 Friday |
908 904.75 |
908 | 904.7 | 4756 |
| 387 | -1.65 -0.18 % |
02-05-2025 14:15:00 Friday |
910.15 908.5 |
910.5 | 903.1 | 5973 |
| 388 | 2.05 0.23 % |
02-05-2025 13:15:00 Friday |
907.45 909.5 |
913.4 | 907.45 | 6057 |
| 389 | -5 -0.55 % |
02-05-2025 12:15:00 Friday |
910.65 905.65 |
910.65 | 902 | 25586 |
| 390 | -6.6 -0.72 % |
02-05-2025 11:15:00 Friday |
918 911.4 |
919.5 | 910.75 | 5025 |
| 391 | -2.8 -0.3 % |
02-05-2025 10:15:00 Friday |
921.35 918.55 |
929.7 | 915.75 | 25674 |
| 392 | 18.25 2.02 % |
02-05-2025 09:15:00 Friday |
902.75 921 |
923.7 | 901.75 | 24619 |
| 393 | -6.1 -0.68 % |
30-04-2025 15:15:00 Wednesday |
903.05 896.95 |
903.95 | 893.15 | 23450 |
| 394 | -0.85 -0.09 % |
30-04-2025 14:15:00 Wednesday |
904.85 904 |
907.1 | 902 | 15624 |
| 395 | -4.05 -0.45 % |
30-04-2025 13:15:00 Wednesday |
910 905.95 |
912 | 903.6 | 28738 |
| 396 | -0.05 -0.01 % |
30-04-2025 12:15:00 Wednesday |
910.05 910 |
914.1 | 909.8 | 9599 |
| 397 | 2 0.22 % |
30-04-2025 11:15:00 Wednesday |
909.45 911.45 |
914.15 | 906.65 | 22774 |
| 398 | -1.8 -0.2 % |
30-04-2025 10:15:00 Wednesday |
910.55 908.75 |
913.35 | 906 | 26023 |
| 399 | -13.1 -1.42 % |
30-04-2025 09:15:00 Wednesday |
923.65 910.55 |
923.65 | 906.4 | 67185 |
| 400 | -1.3 -0.14 % |
29-04-2025 15:15:00 Tuesday |
919.5 918.2 |
919.5 | 915.05 | 3161 |
| 401 | 2.5 0.27 % |
29-04-2025 14:15:00 Tuesday |
916.8 919.3 |
919.9 | 912.75 | 12610 |
| 402 | 2.3 0.25 % |
29-04-2025 13:15:00 Tuesday |
915.1 917.4 |
920 | 914 | 3439 |
| 403 | -5 -0.54 % |
29-04-2025 12:15:00 Tuesday |
919.5 914.5 |
921.95 | 913.55 | 11614 |
| 404 | -7.2 -0.78 % |
29-04-2025 11:15:00 Tuesday |
927 919.8 |
927.7 | 918 | 4988 |
| 405 | 0 0 % |
29-04-2025 10:15:00 Tuesday |
922.4 922.4 |
922.4 | 922.4 | 4 |
| 406 | -3.35 -0.36 % |
29-04-2025 09:15:00 Tuesday |
927.05 923.7 |
939.4 | 917.6 | 42750 |
| 407 | 0.75 0.08 % |
28-04-2025 15:15:00 Monday |
926.25 927 |
927.35 | 926.25 | 51 |
| 408 | 5.45 0.59 % |
28-04-2025 14:15:00 Monday |
920.55 926 |
926.55 | 916.35 | 10947 |
| 409 | -0.2 -0.02 % |
28-04-2025 13:15:00 Monday |
926.25 926.05 |
926.25 | 926.05 | 40 |
| 410 | -0.1 -0.01 % |
28-04-2025 12:15:00 Monday |
936.85 936.75 |
937.4 | 936.75 | 146 |
| 411 | 0 0 % |
28-04-2025 11:15:00 Monday |
927.6 927.6 |
927.6 | 927.6 | 2 |
| 412 | 0.9 0.1 % |
28-04-2025 10:15:00 Monday |
926.75 927.65 |
932.95 | 924.1 | 20700 |
| 413 | 7.25 0.79 % |
28-04-2025 09:15:00 Monday |
919.75 927 |
928 | 903.25 | 59429 |
| 414 | -7 -0.76 % |
25-04-2025 15:15:00 Friday |
916 909 |
916.7 | 907 | 47776 |
| 415 | -4.2 -0.46 % |
25-04-2025 14:15:00 Friday |
921 916.8 |
924.8 | 915 | 38900 |
| 416 | -3.5 -0.38 % |
25-04-2025 13:15:00 Friday |
924.4 920.9 |
927 | 917.25 | 27619 |
| 417 | -2.4 -0.26 % |
25-04-2025 12:15:00 Friday |
927 924.6 |
928.5 | 919 | 39094 |
| 418 | 4.2 0.46 % |
25-04-2025 11:15:00 Friday |
922 926.2 |
930.2 | 913 | 50954 |
| 419 | -12.7 -1.36 % |
25-04-2025 10:15:00 Friday |
933.55 920.85 |
933.55 | 916.5 | 87696 |
| 420 | -48.45 -4.93 % |
25-04-2025 09:15:00 Friday |
981.95 933.5 |
981.95 | 922.3 | 361074 |
| 421 | -5.3 -0.55 % |
24-04-2025 15:15:00 Thursday |
969 963.7 |
972.45 | 956.65 | 47889 |
| 422 | 21.75 2.29 % |
24-04-2025 14:15:00 Thursday |
947.95 969.7 |
969.7 | 941.35 | 41891 |
| 423 | 3.45 0.37 % |
24-04-2025 13:15:00 Thursday |
944.6 948.05 |
950 | 939.35 | 13019 |
| 424 | -2 -0.21 % |
24-04-2025 12:15:00 Thursday |
946 944 |
946.7 | 941.4 | 9566 |
| 425 | -2.4 -0.25 % |
24-04-2025 11:15:00 Thursday |
950 947.6 |
952.95 | 946.6 | 5862 |
| 426 | -1.6 -0.17 % |
24-04-2025 10:15:00 Thursday |
952.3 950.7 |
960.3 | 946.6 | 18041 |
| 427 | 14.35 1.53 % |
24-04-2025 09:15:00 Thursday |
937.35 951.7 |
956.75 | 935.1 | 53439 |
| 428 | -1.5 -0.16 % |
23-04-2025 15:15:00 Wednesday |
939 937.5 |
942 | 937.5 | 34739 |
| 429 | 9.4 1.01 % |
23-04-2025 14:15:00 Wednesday |
929.2 938.6 |
938.8 | 928 | 41290 |
| 430 | 4.25 0.46 % |
23-04-2025 13:15:00 Wednesday |
925 929.25 |
930.9 | 921.85 | 19328 |
| 431 | 2.7 0.29 % |
23-04-2025 12:15:00 Wednesday |
921.45 924.15 |
930.85 | 915.9 | 36691 |
| 432 | 7.2 0.79 % |
23-04-2025 11:15:00 Wednesday |
913.7 920.9 |
922 | 911.85 | 28983 |
| 433 | 5.05 0.56 % |
23-04-2025 10:15:00 Wednesday |
908.35 913.4 |
914.5 | 901.5 | 75554 |
| 434 | -21.15 -2.27 % |
23-04-2025 09:15:00 Wednesday |
930.05 908.9 |
940 | 908 | 80499 |
| 435 | 0.1 0.01 % |
22-04-2025 15:15:00 Tuesday |
928.9 929 |
929.6 | 928.9 | 65 |
| 436 | -1.75 -0.19 % |
22-04-2025 14:15:00 Tuesday |
932 930.25 |
932.65 | 928.4 | 9656 |
| 437 | 0.55 0.06 % |
22-04-2025 13:15:00 Tuesday |
931.45 932 |
934.45 | 930.35 | 3260 |
| 438 | -1.3 -0.14 % |
22-04-2025 12:15:00 Tuesday |
933.45 932.15 |
934.5 | 928.35 | 13670 |
| 439 | -4.6 -0.49 % |
22-04-2025 11:15:00 Tuesday |
938.35 933.75 |
941.1 | 932.25 | 9842 |
| 440 | 6.1 0.65 % |
22-04-2025 10:15:00 Tuesday |
933.55 939.65 |
942.1 | 932.1 | 15158 |
| 441 | -10.2 -1.08 % |
22-04-2025 09:15:00 Tuesday |
944.5 934.3 |
944.5 | 929.05 | 36756 |
| 442 | 0.05 0.01 % |
21-04-2025 15:15:00 Monday |
935.75 935.8 |
936.45 | 935.75 | 219 |
| 443 | 0.05 0.01 % |
21-04-2025 14:15:00 Monday |
938 938.05 |
938.4 | 938 | 402 |
| 444 | -1.95 -0.21 % |
21-04-2025 13:15:00 Monday |
939.95 938 |
939.95 | 933.4 | 8001 |
| 445 | 0.95 0.1 % |
21-04-2025 12:15:00 Monday |
939 939.95 |
940 | 933.4 | 15001 |
| 446 | -1.35 -0.14 % |
21-04-2025 11:15:00 Monday |
940.3 938.95 |
940.85 | 935.4 | 20222 |
| 447 | 4.05 0.43 % |
21-04-2025 10:15:00 Monday |
936.85 940.9 |
949 | 933 | 59151 |
| 448 | 12.65 1.37 % |
21-04-2025 09:15:00 Monday |
924.95 937.6 |
943.6 | 915.4 | 77035 |
| 449 | 0.95 0.1 % |
17-04-2025 15:15:00 Thursday |
913.15 914.1 |
917.25 | 912 | 4340 |
| 450 | -5.2 -0.57 % |
17-04-2025 14:15:00 Thursday |
919.2 914 |
919.25 | 912.05 | 17078 |
| 451 | 1.1 0.12 % |
17-04-2025 13:15:00 Thursday |
918.4 919.5 |
924.7 | 918.4 | 10358 |
| 452 | -3.2 -0.35 % |
17-04-2025 12:15:00 Thursday |
921 917.8 |
924.45 | 916.55 | 8380 |
| 453 | -3.1 -0.34 % |
17-04-2025 11:15:00 Thursday |
925.05 921.95 |
927 | 918.75 | 42376 |
| 454 | 16 1.76 % |
17-04-2025 10:15:00 Thursday |
908 924 |
937.45 | 908 | 127759 |
| 455 | 12.85 1.44 % |
17-04-2025 09:15:00 Thursday |
894.4 907.25 |
908.15 | 892.75 | 18944 |
| 456 | -4.5 -0.5 % |
16-04-2025 15:15:00 Wednesday |
894.5 890 |
896 | 890 | 15740 |
| 457 | 0.45 0.05 % |
16-04-2025 14:15:00 Wednesday |
894.95 895.4 |
896.9 | 891.9 | 11935 |
| 458 | 0.55 0.06 % |
16-04-2025 13:15:00 Wednesday |
894.7 895.25 |
896 | 888.1 | 29969 |
| 459 | -4.35 -0.48 % |
16-04-2025 12:15:00 Wednesday |
898.2 893.85 |
903 | 891.65 | 23846 |
| 460 | 3.9 0.44 % |
16-04-2025 11:15:00 Wednesday |
895.1 899 |
899.5 | 893.65 | 12697 |
| 461 | -3.75 -0.42 % |
16-04-2025 10:15:00 Wednesday |
899.4 895.65 |
899.95 | 891.25 | 23759 |
| 462 | 20.7 2.35 % |
16-04-2025 09:15:00 Wednesday |
880.3 901 |
902.95 | 880.3 | 59251 |
| 463 | 0.35 0.04 % |
15-04-2025 15:15:00 Tuesday |
888.8 889.15 |
889.15 | 888.5 | 258 |
| 464 | 0 0 % |
15-04-2025 14:15:00 Tuesday |
883.2 883.2 |
883.2 | 883.2 | 18 |
| 465 | 9 1.03 % |
15-04-2025 13:15:00 Tuesday |
874.55 883.55 |
883.75 | 871 | 8375 |
| 466 | 0 0 % |
15-04-2025 12:15:00 Tuesday |
885.95 885.95 |
885.95 | 885.95 | 2 |
| 467 | 8.3 0.95 % |
15-04-2025 11:15:00 Tuesday |
877.2 885.5 |
886.05 | 873.25 | 21936 |
| 468 | 18.35 2.14 % |
15-04-2025 10:15:00 Tuesday |
858.85 877.2 |
877.2 | 857 | 21117 |
| 469 | -0.95 -0.11 % |
15-04-2025 09:15:00 Tuesday |
859.8 858.85 |
863 | 852 | 19928 |
| 470 | -0.45 -0.05 % |
11-04-2025 15:15:00 Friday |
845.95 845.5 |
846.2 | 845.45 | 55 |
| 471 | 1.2 0.14 % |
11-04-2025 14:15:00 Friday |
835.5 836.7 |
836.85 | 835.2 | 162 |
| 472 | -5.2 -0.62 % |
11-04-2025 13:15:00 Friday |
840.55 835.35 |
840.55 | 834.1 | 4280 |
| 473 | -1.05 -0.12 % |
11-04-2025 12:15:00 Friday |
843 841.95 |
843.9 | 839 | 4454 |
| 474 | 0.65 0.08 % |
11-04-2025 11:15:00 Friday |
842.2 842.85 |
845.85 | 840.8 | 9624 |
| 475 | -1.25 -0.15 % |
11-04-2025 10:15:00 Friday |
843.4 842.15 |
843.4 | 836.75 | 11469 |
| 476 | -17 -1.98 % |
11-04-2025 09:15:00 Friday |
860 843 |
860.7 | 838.65 | 65216 |
| 477 | -4.9 -0.58 % |
09-04-2025 15:15:00 Wednesday |
838.9 834 |
838.9 | 833.2 | 9030 |
| 478 | 4.75 0.57 % |
09-04-2025 14:15:00 Wednesday |
833.5 838.25 |
841.4 | 833.5 | 10254 |
| 479 | -6.3 -0.75 % |
09-04-2025 13:15:00 Wednesday |
840.2 833.9 |
841.1 | 833.5 | 2512 |
| 480 | 2.4 0.29 % |
09-04-2025 12:15:00 Wednesday |
837.6 840 |
841.85 | 836 | 5060 |
| 481 | 8.05 0.97 % |
09-04-2025 11:15:00 Wednesday |
829.6 837.65 |
839.5 | 828.55 | 12753 |
| 482 | -3.85 -0.46 % |
09-04-2025 10:15:00 Wednesday |
832.6 828.75 |
839.9 | 827.3 | 13185 |
| 483 | -0.75 -0.09 % |
09-04-2025 09:15:00 Wednesday |
833.2 832.45 |
844.5 | 831.15 | 35231 |
| 484 | 2.5 0.3 % |
08-04-2025 15:15:00 Tuesday |
841.5 844 |
844.55 | 840.5 | 14192 |
| 485 | 4.45 0.53 % |
08-04-2025 14:15:00 Tuesday |
837.05 841.5 |
842.7 | 837.05 | 10618 |
| 486 | -1 -0.12 % |
08-04-2025 13:15:00 Tuesday |
837.9 836.9 |
841.15 | 832.85 | 8601 |
| 487 | -4.75 -0.56 % |
08-04-2025 12:15:00 Tuesday |
841.95 837.2 |
843 | 835.05 | 21561 |
| 488 | 0.7 0.08 % |
08-04-2025 11:15:00 Tuesday |
841.45 842.15 |
844.5 | 836.2 | 12134 |
| 489 | 5.8 0.69 % |
08-04-2025 10:15:00 Tuesday |
835.7 841.5 |
848.2 | 827.25 | 33226 |
| 490 | -2.05 -0.24 % |
08-04-2025 09:15:00 Tuesday |
837.5 835.45 |
847.15 | 827.8 | 51858 |
| 491 | 6 0.74 % |
07-04-2025 15:15:00 Monday |
813.8 819.8 |
822.65 | 810.75 | 4676 |
| 492 | 7.05 0.87 % |
07-04-2025 14:15:00 Monday |
807.25 814.3 |
817.5 | 803.3 | 11088 |
| 493 | 5.4 0.67 % |
07-04-2025 13:15:00 Monday |
801.55 806.95 |
815.5 | 799.65 | 13059 |
| 494 | 3.5 0.44 % |
07-04-2025 12:15:00 Monday |
798.6 802.1 |
807.2 | 795.3 | 7157 |
| 495 | -17.3 -2.12 % |
07-04-2025 11:15:00 Monday |
816.65 799.35 |
821.35 | 798.6 | 21324 |
| 496 | 29.1 3.7 % |
07-04-2025 10:15:00 Monday |
787.2 816.3 |
818 | 782.7 | 27194 |
| 497 | -4.95 -0.63 % |
07-04-2025 09:15:00 Monday |
790.95 786 |
809.15 | 778.1 | 75782 |
| 498 | 0.65 0.08 % |
04-04-2025 15:15:00 Friday |
859.8 860.45 |
861.65 | 856.9 | 14987 |
| 499 | 0.85 0.1 % |
04-04-2025 14:15:00 Friday |
859 859.85 |
860.95 | 852.7 | 17721 |
| 500 | -1.6 -0.19 % |
04-04-2025 13:15:00 Friday |
860.05 858.45 |
864.15 | 854 | 23435 |
| 501 | -3.55 -0.41 % |
04-04-2025 12:15:00 Friday |
863.6 860.05 |
867.15 | 860.05 | 5401 |
| 502 | -6.5 -0.75 % |
04-04-2025 11:15:00 Friday |
870.75 864.25 |
873.4 | 861.05 | 18887 |
| 503 | 11.4 1.33 % |
04-04-2025 10:15:00 Friday |
859.35 870.75 |
878.65 | 855.3 | 42212 |
| 504 | -23.9 -2.7 % |
04-04-2025 09:15:00 Friday |
884.35 860.45 |
884.35 | 859.3 | 52452 |
| 505 | -1.1 -0.12 % |
03-04-2025 15:15:00 Thursday |
884.05 882.95 |
885.35 | 882.3 | 4559 |
| 506 | -5.45 -0.61 % |
03-04-2025 14:15:00 Thursday |
890.6 885.15 |
893.7 | 883.1 | 12858 |
| 507 | 0.55 0.06 % |
03-04-2025 13:15:00 Thursday |
890.05 890.6 |
894.3 | 890.05 | 3617 |
| 508 | -5.65 -0.63 % |
03-04-2025 12:15:00 Thursday |
895.5 889.85 |
897.3 | 886.4 | 27289 |
| 509 | 4.1 0.46 % |
03-04-2025 11:15:00 Thursday |
890.3 894.4 |
900.65 | 887.8 | 34538 |
| 510 | 20.1 2.31 % |
03-04-2025 10:15:00 Thursday |
870.2 890.3 |
892.55 | 868 | 31434 |
| 511 | 6.55 0.76 % |
03-04-2025 09:15:00 Thursday |
864.6 871.15 |
878 | 854.5 | 23398 |
| 512 | -2.9 -0.33 % |
02-04-2025 15:15:00 Wednesday |
866.95 864.05 |
868.95 | 864.05 | 10554 |
| 513 | 8.75 1.02 % |
02-04-2025 14:15:00 Wednesday |
858.25 867 |
871 | 858.25 | 22574 |
| 514 | -0.45 -0.05 % |
02-04-2025 13:15:00 Wednesday |
859.05 858.6 |
861.65 | 856.35 | 8909 |
| 515 | -1 -0.12 % |
02-04-2025 12:15:00 Wednesday |
860.5 859.5 |
867.25 | 856.25 | 13933 |
| 516 | 6.35 0.74 % |
02-04-2025 11:15:00 Wednesday |
854 860.35 |
862.5 | 852.95 | 20901 |
| 517 | 13.7 1.63 % |
02-04-2025 10:15:00 Wednesday |
840.2 853.9 |
860.5 | 839.85 | 25946 |
| 518 | -24.65 -2.85 % |
02-04-2025 09:15:00 Wednesday |
866.3 841.65 |
867.7 | 840 | 54656 |
| 519 | 2.4 0.28 % |
01-04-2025 15:15:00 Tuesday |
865.4 867.8 |
869.7 | 864.7 | 2781 |
| 520 | -6.7 -0.77 % |
01-04-2025 14:15:00 Tuesday |
871.7 865 |
871.7 | 862.2 | 9370 |
| 521 | -0.3 -0.03 % |
01-04-2025 13:15:00 Tuesday |
873.05 872.75 |
875.7 | 869.55 | 4813 |
| 522 | 3.7 0.43 % |
01-04-2025 12:15:00 Tuesday |
870 873.7 |
875 | 867.85 | 3175 |
| 523 | 1.05 0.12 % |
01-04-2025 11:15:00 Tuesday |
868.95 870 |
872.65 | 864.5 | 4868 |
| 524 | -6.5 -0.74 % |
01-04-2025 10:15:00 Tuesday |
876.35 869.85 |
884 | 865 | 23871 |
| 525 | 20.75 2.43 % |
01-04-2025 09:15:00 Tuesday |
854.7 875.45 |
883.35 | 854.7 | 36047 |
| 526 | -4 -0.46 % |
28-03-2025 15:15:00 Friday |
872 868 |
873 | 867.15 | 29241 |
| 527 | 0.2 0.02 % |
28-03-2025 14:15:00 Friday |
872.55 872.75 |
884.8 | 870.75 | 51346 |
| 528 | -5 -0.57 % |
28-03-2025 13:15:00 Friday |
877.3 872.3 |
879.3 | 866.35 | 28834 |
| 529 | 0.15 0.02 % |
28-03-2025 12:15:00 Friday |
878 878.15 |
882.2 | 872.45 | 36426 |
| 530 | -7 -0.79 % |
28-03-2025 11:15:00 Friday |
885 878 |
888 | 874 | 68698 |
| 531 | 2.8 0.32 % |
28-03-2025 10:15:00 Friday |
881.45 884.25 |
894.5 | 880.25 | 144829 |
| 532 | 7.65 0.88 % |
28-03-2025 09:15:00 Friday |
873.8 881.45 |
882.35 | 863.6 | 150744 |
| 533 | -12.2 -1.39 % |
27-03-2025 15:15:00 Thursday |
874.7 862.5 |
874.75 | 859.6 | 36311 |
| 534 | 20.9 2.45 % |
27-03-2025 14:15:00 Thursday |
853.4 874.3 |
881.4 | 851.55 | 263131 |
| 535 | 14.5 1.73 % |
27-03-2025 13:15:00 Thursday |
838.5 853 |
854.75 | 835.15 | 103978 |
| 536 | 11.25 1.36 % |
27-03-2025 12:15:00 Thursday |
827.5 838.75 |
847.85 | 825.9 | 83642 |
| 537 | 2.3 0.28 % |
27-03-2025 11:15:00 Thursday |
824.95 827.25 |
829.4 | 822.45 | 23421 |
| 538 | 8.9 1.09 % |
27-03-2025 10:15:00 Thursday |
815.7 824.6 |
825 | 813.9 | 13367 |
| 539 | 18.4 2.31 % |
27-03-2025 09:15:00 Thursday |
796.6 815 |
816.6 | 795.2 | 27141 |
| 540 | -2.3 -0.29 % |
26-03-2025 15:15:00 Wednesday |
804.6 802.3 |
804.6 | 801.1 | 4640 |
| 541 | -8.3 -1.02 % |
26-03-2025 14:15:00 Wednesday |
812.3 804 |
813.85 | 802 | 12575 |
| 542 | -0.55 -0.07 % |
26-03-2025 13:15:00 Wednesday |
814.5 813.95 |
814.5 | 809.8 | 5331 |
| 543 | -3.1 -0.38 % |
26-03-2025 12:15:00 Wednesday |
817.95 814.85 |
819.85 | 813.7 | 7967 |
| 544 | -5.7 -0.69 % |
26-03-2025 11:15:00 Wednesday |
823.5 817.8 |
823.75 | 814 | 6777 |
| 545 | -7.8 -0.94 % |
26-03-2025 10:15:00 Wednesday |
830.8 823 |
832.4 | 822.7 | 6301 |
| 546 | 12.5 1.53 % |
26-03-2025 09:15:00 Wednesday |
817.5 830 |
832 | 816.3 | 16343 |
| 547 | -4.55 -0.56 % |
25-03-2025 15:15:00 Tuesday |
819.55 815 |
819.7 | 812 | 11758 |
| 548 | -6.9 -0.83 % |
25-03-2025 14:15:00 Tuesday |
826.55 819.65 |
829.9 | 819.1 | 8043 |
| 549 | 4.35 0.53 % |
25-03-2025 13:15:00 Tuesday |
820.4 824.75 |
827.7 | 817.8 | 5920 |
| 550 | -5.05 -0.61 % |
25-03-2025 12:15:00 Tuesday |
826.05 821 |
826.55 | 820 | 7196 |
| 551 | -0.9 -0.11 % |
25-03-2025 11:15:00 Tuesday |
827.95 827.05 |
831.4 | 818 | 13912 |
| 552 | 0.55 0.07 % |
25-03-2025 10:15:00 Tuesday |
826.55 827.1 |
828.95 | 819.2 | 13779 |
| 553 | 4.6 0.56 % |
25-03-2025 09:15:00 Tuesday |
823.8 828.4 |
838.5 | 820.95 | 27537 |
| 554 | 1.65 0.2 % |
24-03-2025 15:15:00 Monday |
820.1 821.75 |
821.95 | 817.5 | 9511 |
| 555 | -2.75 -0.33 % |
24-03-2025 14:15:00 Monday |
824.05 821.3 |
824.8 | 820.1 | 12344 |
| 556 | -1.9 -0.23 % |
24-03-2025 13:15:00 Monday |
825.95 824.05 |
826.75 | 822.5 | 3499 |
| 557 | -1.8 -0.22 % |
24-03-2025 12:15:00 Monday |
828.65 826.85 |
828.65 | 823.6 | 6227 |
| 558 | 2 0.24 % |
24-03-2025 11:15:00 Monday |
825.95 827.95 |
830.35 | 822 | 7034 |
| 559 | -7.15 -0.86 % |
24-03-2025 10:15:00 Monday |
832.45 825.3 |
832.75 | 823.8 | 25891 |
| 560 | -11.65 -1.38 % |
24-03-2025 09:15:00 Monday |
844.95 833.3 |
844.95 | 821.2 | 27263 |
| 561 | -0.25 -0.03 % |
21-03-2025 15:15:00 Friday |
831.65 831.4 |
832.75 | 828 | 14169 |
| 562 | -5 -0.6 % |
21-03-2025 14:15:00 Friday |
836.9 831.9 |
844 | 831.2 | 44977 |
| 563 | 1.25 0.15 % |
21-03-2025 13:15:00 Friday |
836.25 837.5 |
838.4 | 830.55 | 19708 |
| 564 | -4.4 -0.52 % |
21-03-2025 12:15:00 Friday |
841.5 837.1 |
846.15 | 835.65 | 35874 |
| 565 | 12.35 1.49 % |
21-03-2025 11:15:00 Friday |
829 841.35 |
842.45 | 825.75 | 33248 |
| 566 | 9.25 1.13 % |
21-03-2025 10:15:00 Friday |
819.75 829 |
836 | 819.5 | 56373 |
| 567 | 4.2 0.52 % |
21-03-2025 09:15:00 Friday |
815.3 819.5 |
826.65 | 811.25 | 53530 |
| 568 | -27.5 -3.36 % |
20-03-2025 15:15:00 Thursday |
817.5 790 |
818 | 790 | 11219 |
| 569 | 5.25 0.65 % |
20-03-2025 14:15:00 Thursday |
812.2 817.45 |
817.5 | 810.95 | 6931 |
| 570 | 0.6 0.07 % |
20-03-2025 13:15:00 Thursday |
812 812.6 |
813.25 | 810.75 | 4134 |
| 571 | 1.7 0.21 % |
20-03-2025 12:15:00 Thursday |
811.05 812.75 |
813.55 | 809.85 | 1762 |
| 572 | -0.2 -0.02 % |
20-03-2025 11:15:00 Thursday |
811 810.8 |
811.2 | 807.3 | 3870 |
| 573 | 7.3 0.91 % |
20-03-2025 10:15:00 Thursday |
802.85 810.15 |
818.55 | 802.85 | 11409 |
| 574 | -17.75 -2.17 % |
20-03-2025 09:15:00 Thursday |
819.1 801.35 |
822.2 | 800.8 | 30154 |
| 575 | -1.3 -0.16 % |
19-03-2025 15:15:00 Wednesday |
814.1 812.8 |
814.6 | 812.3 | 3244 |
| 576 | 1.15 0.14 % |
19-03-2025 14:15:00 Wednesday |
812.95 814.1 |
820.5 | 812.25 | 8116 |
| 577 | -0.3 -0.04 % |
19-03-2025 13:15:00 Wednesday |
812.15 811.85 |
814.35 | 811 | 6675 |
| 578 | -1.75 -0.22 % |
19-03-2025 12:15:00 Wednesday |
812.25 810.5 |
814.05 | 808.55 | 5305 |
| 579 | 0.05 0.01 % |
19-03-2025 11:15:00 Wednesday |
813.45 813.5 |
815 | 810.7 | 5054 |
| 580 | 7.1 0.88 % |
19-03-2025 10:15:00 Wednesday |
806.5 813.6 |
814.45 | 806 | 7117 |
| 581 | 4 0.5 % |
19-03-2025 09:15:00 Wednesday |
803.45 807.45 |
810.5 | 799.8 | 12555 |
| 582 | -1.8 -0.23 % |
18-03-2025 15:15:00 Tuesday |
799.25 797.45 |
800 | 797.2 | 2801 |
| 583 | 0.55 0.07 % |
18-03-2025 14:15:00 Tuesday |
798.65 799.2 |
800.75 | 797.55 | 5161 |
| 584 | 6.65 0.84 % |
18-03-2025 13:15:00 Tuesday |
792 798.65 |
799 | 792 | 2478 |
| 585 | -4.6 -0.58 % |
18-03-2025 12:15:00 Tuesday |
796.4 791.8 |
797.75 | 786.5 | 7876 |
| 586 | -4.15 -0.52 % |
18-03-2025 11:15:00 Tuesday |
800.15 796 |
802.5 | 795 | 5370 |
| 587 | -2.4 -0.3 % |
18-03-2025 10:15:00 Tuesday |
803 800.6 |
803.55 | 796.1 | 8460 |
| 588 | 2.65 0.33 % |
18-03-2025 09:15:00 Tuesday |
800.05 802.7 |
807.25 | 797.5 | 18360 |
| 589 | 1.95 0.25 % |
17-03-2025 15:15:00 Monday |
794.35 796.3 |
796.3 | 793.2 | 5181 |
| 590 | -2.15 -0.27 % |
17-03-2025 14:15:00 Monday |
796.25 794.1 |
798.6 | 793 | 7578 |
| 591 | 5.5 0.7 % |
17-03-2025 13:15:00 Monday |
790 795.5 |
797.1 | 790 | 8252 |
| 592 | -6.65 -0.84 % |
17-03-2025 12:15:00 Monday |
794.95 788.3 |
794.95 | 784.65 | 7934 |
| 593 | -1.25 -0.16 % |
17-03-2025 11:15:00 Monday |
796.6 795.35 |
800 | 790 | 7619 |
| 594 | 0.55 0.07 % |
17-03-2025 10:15:00 Monday |
796 796.55 |
799.9 | 792.4 | 16882 |
| 595 | 20 2.58 % |
17-03-2025 09:15:00 Monday |
775.4 795.4 |
801.6 | 775.4 | 26055 |
| 596 | -7.3 -0.93 % |
13-03-2025 15:15:00 Thursday |
783.6 776.3 |
784.9 | 776.3 | 22448 |
| 597 | -2.65 -0.34 % |
13-03-2025 14:15:00 Thursday |
786.3 783.65 |
786.5 | 781.25 | 23503 |
| 598 | -0.8 -0.1 % |
13-03-2025 13:15:00 Thursday |
787.8 787 |
789.95 | 785.5 | 10582 |
| 599 | -2.1 -0.27 % |
13-03-2025 12:15:00 Thursday |
790.75 788.65 |
794 | 788.4 | 15459 |
| 600 | 0.8 0.1 % |
13-03-2025 11:15:00 Thursday |
789.2 790 |
792.4 | 781.25 | 20148 |
| 601 | 0.7 0.09 % |
13-03-2025 10:15:00 Thursday |
788.5 789.2 |
795.45 | 783.5 | 39608 |
| 602 | 7.45 0.95 % |
13-03-2025 09:15:00 Thursday |
780.4 787.85 |
792.4 | 777.4 | 68005 |
| 603 | -1 -0.13 % |
12-03-2025 15:15:00 Wednesday |
782.65 781.65 |
784.7 | 779.95 | 24478 |
| 604 | 13.65 1.78 % |
12-03-2025 14:15:00 Wednesday |
768.05 781.7 |
785 | 766.35 | 77754 |
| 605 | 11.75 1.55 % |
12-03-2025 13:15:00 Wednesday |
756.25 768 |
768 | 755.95 | 32246 |
| 606 | 6.75 0.9 % |
12-03-2025 12:15:00 Wednesday |
750.25 757 |
757 | 743.95 | 27644 |
| 607 | -6.65 -0.88 % |
12-03-2025 11:15:00 Wednesday |
756.15 749.5 |
758.05 | 748.15 | 16608 |
| 608 | -5.65 -0.74 % |
12-03-2025 10:15:00 Wednesday |
762.15 756.5 |
765 | 755.1 | 17630 |
| 609 | -2.6 -0.34 % |
12-03-2025 09:15:00 Wednesday |
765.3 762.7 |
774 | 762.7 | 47720 |
| 610 | 5.9 0.78 % |
11-03-2025 15:15:00 Tuesday |
759.4 765.3 |
767.2 | 758.35 | 10206 |
| 611 | 2.95 0.39 % |
11-03-2025 14:15:00 Tuesday |
755.85 758.8 |
763 | 755.85 | 5463 |
| 612 | 6.75 0.9 % |
11-03-2025 13:15:00 Tuesday |
749 755.75 |
758 | 749 | 16424 |
| 613 | -8.1 -1.07 % |
11-03-2025 12:15:00 Tuesday |
757.95 749.85 |
759.5 | 749.6 | 5895 |
| 614 | -6.45 -0.84 % |
11-03-2025 11:15:00 Tuesday |
764.6 758.15 |
764.6 | 756 | 7368 |
| 615 | 3.6 0.47 % |
11-03-2025 10:15:00 Tuesday |
761 764.6 |
768 | 752.45 | 21262 |
| 616 | 16 2.15 % |
11-03-2025 09:15:00 Tuesday |
745 761 |
768.15 | 742.1 | 63856 |
| 617 | -1.45 -0.19 % |
10-03-2025 15:15:00 Monday |
759.7 758.25 |
761 | 757.2 | 8760 |
| 618 | -4.4 -0.58 % |
10-03-2025 14:15:00 Monday |
764.3 759.9 |
765.95 | 757.5 | 20410 |
| 619 | -12.3 -1.58 % |
10-03-2025 13:15:00 Monday |
777.8 765.5 |
779.1 | 761.35 | 20856 |
| 620 | 1.7 0.22 % |
10-03-2025 12:15:00 Monday |
776.8 778.5 |
783.25 | 773 | 16155 |
| 621 | -1.6 -0.21 % |
10-03-2025 11:15:00 Monday |
778.4 776.8 |
790.05 | 775.8 | 32236 |
| 622 | 2.35 0.3 % |
10-03-2025 10:15:00 Monday |
776.15 778.5 |
786.9 | 770.2 | 42466 |
| 623 | 28.4 3.8 % |
10-03-2025 09:15:00 Monday |
747.95 776.35 |
776.35 | 738.3 | 61897 |
| 624 | -1.6 -0.21 % |
07-03-2025 15:15:00 Friday |
746.25 744.65 |
747.35 | 744.65 | 3954 |
| 625 | 7.7 1.04 % |
07-03-2025 14:15:00 Friday |
739.3 747 |
753.55 | 738.85 | 19335 |
| 626 | 4.35 0.59 % |
07-03-2025 13:15:00 Friday |
734.95 739.3 |
739.3 | 734.85 | 10023 |
| 627 | 4.8 0.66 % |
07-03-2025 12:15:00 Friday |
728.75 733.55 |
736.05 | 725.75 | 18504 |
| 628 | -9.15 -1.24 % |
07-03-2025 11:15:00 Friday |
738.65 729.5 |
742.35 | 727.2 | 12372 |
| 629 | 1.45 0.2 % |
07-03-2025 10:15:00 Friday |
737.3 738.75 |
740.6 | 734.95 | 13515 |
| 630 | 3.2 0.44 % |
07-03-2025 09:15:00 Friday |
733 736.2 |
744.95 | 723.5 | 34766 |
| 631 | 0.6 0.08 % |
06-03-2025 15:15:00 Thursday |
733.6 734.2 |
736.15 | 729.6 | 26918 |
| 632 | -7.7 -1.04 % |
06-03-2025 14:15:00 Thursday |
741.5 733.8 |
745.95 | 731.7 | 553013 |
| 633 | 4.75 0.64 % |
06-03-2025 13:15:00 Thursday |
737.75 742.5 |
743.55 | 734 | 422493 |
| 634 | 8.65 1.19 % |
06-03-2025 12:15:00 Thursday |
729.2 737.85 |
737.9 | 728.2 | 26147 |
| 635 | 2.95 0.41 % |
06-03-2025 11:15:00 Thursday |
726.35 729.3 |
730.7 | 722.15 | 17203 |
| 636 | -11.2 -1.52 % |
06-03-2025 10:15:00 Thursday |
736.5 725.3 |
741.4 | 719.5 | 126222 |
| 637 | 13.5 1.87 % |
06-03-2025 09:15:00 Thursday |
722.95 736.45 |
736.5 | 706.8 | 159860 |
| 638 | 2.8 0.4 % |
05-03-2025 15:15:00 Wednesday |
705.2 708 |
708 | 698.35 | 11305 |
| 639 | 6.9 0.99 % |
05-03-2025 14:15:00 Wednesday |
697.55 704.45 |
730.2 | 693.3 | 58497 |
| 640 | -3.7 -0.53 % |
05-03-2025 13:15:00 Wednesday |
701.5 697.8 |
703.45 | 695.55 | 27590 |
| 641 | 5.7 0.82 % |
05-03-2025 12:15:00 Wednesday |
697.1 702.8 |
704.65 | 693.8 | 38031 |
| 642 | 6.1 0.88 % |
05-03-2025 11:15:00 Wednesday |
690.4 696.5 |
697.2 | 687.65 | 20409 |
| 643 | 26.8 4.04 % |
05-03-2025 10:15:00 Wednesday |
663.6 690.4 |
698.35 | 663.1 | 49204 |
| 644 | 7.2 1.1 % |
05-03-2025 09:15:00 Wednesday |
655.75 662.95 |
670.95 | 645.35 | 11622 |
| 645 | 1.5 0.23 % |
04-03-2025 15:15:00 Tuesday |
647 648.5 |
648.5 | 644 | 2100 |
| 646 | -3.35 -0.51 % |
04-03-2025 14:15:00 Tuesday |
651 647.65 |
652.2 | 647 | 22760 |
| 647 | 1.95 0.3 % |
04-03-2025 13:15:00 Tuesday |
650.25 652.2 |
652.2 | 648.05 | 1608 |
| 648 | 0.3 0.05 % |
04-03-2025 12:15:00 Tuesday |
649.75 650.05 |
653.05 | 648.5 | 2702 |
| 649 | -5.65 -0.86 % |
04-03-2025 11:15:00 Tuesday |
655.6 649.95 |
656.2 | 648 | 5723 |
| 650 | 0.2 0.03 % |
04-03-2025 10:15:00 Tuesday |
655.15 655.35 |
659.8 | 653.05 | 4299 |
| 651 | 5.9 0.91 % |
04-03-2025 09:15:00 Tuesday |
648.7 654.6 |
660.5 | 644.05 | 20960 |
| 652 | -2 -0.3 % |
03-03-2025 15:15:00 Monday |
656.9 654.9 |
657 | 651.9 | 5881 |
| 653 | 2.5 0.38 % |
03-03-2025 14:15:00 Monday |
654.25 656.75 |
657.05 | 652 | 13446 |
| 654 | -3.75 -0.57 % |
03-03-2025 13:15:00 Monday |
658.5 654.75 |
659.55 | 651.2 | 18732 |
| 655 | 12.5 1.93 % |
03-03-2025 12:15:00 Monday |
646 658.5 |
659.7 | 643 | 32155 |
| 656 | -1.75 -0.27 % |
03-03-2025 11:15:00 Monday |
646.25 644.5 |
646.75 | 639.35 | 92468 |
| 657 | 3.65 0.57 % |
03-03-2025 10:15:00 Monday |
642.2 645.85 |
652.8 | 642 | 42805 |
| 658 | -9.5 -1.46 % |
03-03-2025 09:15:00 Monday |
652.2 642.7 |
664.2 | 640.35 | 70034 |
| 659 | -3.5 -0.54 % |
28-02-2025 15:15:00 Friday |
651.5 648 |
652 | 648 | 6812 |
| 660 | -3.15 -0.48 % |
28-02-2025 14:15:00 Friday |
655.4 652.25 |
655.9 | 650 | 7892 |
| 661 | -1.7 -0.26 % |
28-02-2025 13:15:00 Friday |
656.5 654.8 |
656.75 | 653 | 4739 |
| 662 | -1.35 -0.21 % |
28-02-2025 12:15:00 Friday |
656.7 655.35 |
659 | 654.1 | 13730 |
| 663 | -5.1 -0.77 % |
28-02-2025 11:15:00 Friday |
661.9 656.8 |
663.3 | 654.9 | 6127 |
| 664 | 2.1 0.32 % |
28-02-2025 10:15:00 Friday |
659.9 662 |
673.75 | 659.9 | 49154 |
| 665 | -0.8 -0.12 % |
28-02-2025 09:15:00 Friday |
660.05 659.25 |
665.15 | 649 | 41467 |
| 666 | 1.2 0.18 % |
27-02-2025 15:15:00 Thursday |
662 663.2 |
664.45 | 658.35 | 13541 |
| 667 | -1.9 -0.29 % |
27-02-2025 14:15:00 Thursday |
663.9 662 |
666.7 | 660.5 | 13552 |
| 668 | -1.45 -0.22 % |
27-02-2025 13:15:00 Thursday |
665.2 663.75 |
666.45 | 662.4 | 6437 |
| 669 | -0.35 -0.05 % |
27-02-2025 12:15:00 Thursday |
666.6 666.25 |
668.35 | 664.55 | 7822 |
| 670 | 0.05 0.01 % |
27-02-2025 11:15:00 Thursday |
667.8 667.85 |
674.55 | 666.85 | 14358 |
| 671 | -0.6 -0.09 % |
27-02-2025 10:15:00 Thursday |
668.85 668.25 |
671.65 | 664 | 15160 |
| 672 | -8.05 -1.19 % |
27-02-2025 09:15:00 Thursday |
675.95 667.9 |
678 | 666.3 | 51655 |
| 673 | -5.5 -0.82 % |
25-02-2025 15:15:00 Tuesday |
671.5 666 |
671.5 | 665.4 | 4281 |
| 674 | -4.9 -0.72 % |
25-02-2025 14:15:00 Tuesday |
676.4 671.5 |
676.4 | 670 | 6628 |
| 675 | -4.5 -0.66 % |
25-02-2025 13:15:00 Tuesday |
680.6 676.1 |
686.9 | 675.2 | 10093 |
| 676 | 10.7 1.6 % |
25-02-2025 12:15:00 Tuesday |
669.75 680.45 |
681.15 | 669.75 | 11326 |
| 677 | -1.65 -0.25 % |
25-02-2025 11:15:00 Tuesday |
670.7 669.05 |
671 | 666.85 | 4595 |
| 678 | -4.25 -0.63 % |
25-02-2025 10:15:00 Tuesday |
674.95 670.7 |
674.95 | 666.7 | 5462 |
| 679 | 8.3 1.25 % |
25-02-2025 09:15:00 Tuesday |
666.4 674.7 |
681.65 | 666.4 | 7719 |
| 680 | -2.55 -0.38 % |
24-02-2025 15:15:00 Monday |
670.05 667.5 |
670.45 | 667 | 2973 |
| 681 | -1.5 -0.22 % |
24-02-2025 14:15:00 Monday |
671.5 670 |
672.9 | 670 | 3187 |
| 682 | -2.2 -0.33 % |
24-02-2025 13:15:00 Monday |
673.4 671.2 |
674.2 | 670.3 | 4016 |
| 683 | 0.7 0.1 % |
24-02-2025 12:15:00 Monday |
673.8 674.5 |
676.1 | 669.5 | 5176 |
| 684 | 7.05 1.06 % |
24-02-2025 11:15:00 Monday |
667.05 674.1 |
680.5 | 667 | 6749 |
| 685 | 2.45 0.37 % |
24-02-2025 10:15:00 Monday |
665.85 668.3 |
669.3 | 665.6 | 3923 |
| 686 | -3.75 -0.56 % |
24-02-2025 09:15:00 Monday |
670.95 667.2 |
670.95 | 656.55 | 7401 |
| 687 | -3.85 -0.57 % |
21-02-2025 15:15:00 Friday |
671.85 668 |
671.85 | 666.85 | 12701 |
| 688 | -6 -0.88 % |
21-02-2025 14:15:00 Friday |
678 672 |
678.4 | 671.65 | 16071 |
| 689 | -2.4 -0.35 % |
21-02-2025 13:15:00 Friday |
679.95 677.55 |
680.6 | 675.1 | 11695 |
| 690 | -0.6 -0.09 % |
21-02-2025 12:15:00 Friday |
680.6 680 |
685 | 679 | 2035 |
| 691 | 0.25 0.04 % |
21-02-2025 11:15:00 Friday |
679.3 679.55 |
686.1 | 678.55 | 3168 |
| 692 | 3 0.44 % |
21-02-2025 10:15:00 Friday |
676 679 |
684 | 674.25 | 22681 |
| 693 | -4.4 -0.65 % |
21-02-2025 09:15:00 Friday |
681.05 676.65 |
696 | 676 | 25717 |
| 694 | 2.75 0.41 % |
20-02-2025 15:15:00 Thursday |
676.75 679.5 |
679.65 | 676.3 | 6911 |
| 695 | -0.45 -0.07 % |
20-02-2025 14:15:00 Thursday |
678.45 678 |
683 | 676.1 | 9270 |
| 696 | 0.3 0.04 % |
20-02-2025 13:15:00 Thursday |
675 675.3 |
679.5 | 672 | 34183 |
| 697 | -3.9 -0.57 % |
20-02-2025 12:15:00 Thursday |
679.35 675.45 |
679.65 | 675 | 6636 |
| 698 | -1.85 -0.27 % |
20-02-2025 11:15:00 Thursday |
679.65 677.8 |
686.5 | 677.3 | 32102 |
| 699 | 7.95 1.18 % |
20-02-2025 10:15:00 Thursday |
671.5 679.45 |
680.7 | 668.25 | 11554 |
| 700 | 3.15 0.47 % |
20-02-2025 09:15:00 Thursday |
668.35 671.5 |
679.65 | 661.45 | 24244 |
| 701 | -0.95 -0.14 % |
19-02-2025 15:15:00 Wednesday |
671.95 671 |
672.1 | 669.95 | 3112 |
| 702 | -2.65 -0.39 % |
19-02-2025 14:15:00 Wednesday |
674 671.35 |
674 | 666.3 | 5127 |
| 703 | 1.1 0.16 % |
19-02-2025 13:15:00 Wednesday |
672 673.1 |
674.15 | 670.05 | 3303 |
| 704 | -3.95 -0.59 % |
19-02-2025 12:15:00 Wednesday |
675 671.05 |
677.25 | 669.65 | 8550 |
| 705 | 5.45 0.81 % |
19-02-2025 11:15:00 Wednesday |
670.75 676.2 |
679 | 668.7 | 5749 |
| 706 | -2.15 -0.32 % |
19-02-2025 10:15:00 Wednesday |
672.3 670.15 |
678.5 | 666 | 7373 |
| 707 | 3.05 0.46 % |
19-02-2025 09:15:00 Wednesday |
668.95 672 |
681.75 | 660 | 28602 |
| 708 | -1.1 -0.16 % |
18-02-2025 15:15:00 Tuesday |
677.65 676.55 |
678.6 | 673.6 | 19709 |
| 709 | 0.5 0.07 % |
18-02-2025 14:15:00 Tuesday |
677.5 678 |
681.2 | 674.5 | 18211 |
| 710 | 5.15 0.77 % |
18-02-2025 13:15:00 Tuesday |
671.85 677 |
678.05 | 670.2 | 15580 |
| 711 | -0.4 -0.06 % |
18-02-2025 12:15:00 Tuesday |
671.75 671.35 |
678.65 | 668.1 | 24267 |
| 712 | -1.45 -0.22 % |
18-02-2025 11:15:00 Tuesday |
673.25 671.8 |
675 | 670.5 | 26819 |
| 713 | -4.05 -0.6 % |
18-02-2025 10:15:00 Tuesday |
677.45 673.4 |
685.5 | 671 | 41871 |
| 714 | -29.05 -4.12 % |
18-02-2025 09:15:00 Tuesday |
705 675.95 |
705 | 675.1 | 65945 |
| 715 | -0.1 -0.01 % |
17-02-2025 15:15:00 Monday |
703.4 703.3 |
704.95 | 699.85 | 8677 |
| 716 | 10 1.44 % |
17-02-2025 14:15:00 Monday |
693.4 703.4 |
704.65 | 693.4 | 7470 |
| 717 | 1.1 0.16 % |
17-02-2025 13:15:00 Monday |
692.4 693.5 |
701.4 | 691.2 | 4197 |
| 718 | 1.45 0.21 % |
17-02-2025 12:15:00 Monday |
690.95 692.4 |
696.9 | 687.2 | 4540 |
| 719 | 3.45 0.5 % |
17-02-2025 11:15:00 Monday |
689.3 692.75 |
696.9 | 686.1 | 8895 |
| 720 | 10.35 1.52 % |
17-02-2025 10:15:00 Monday |
679.15 689.5 |
709 | 678 | 13627 |
| 721 | -22.05 -3.15 % |
17-02-2025 09:15:00 Monday |
700.05 678 |
704.2 | 677.4 | 37161 |
| 722 | -1.5 -0.21 % |
14-02-2025 15:15:00 Friday |
709.3 707.8 |
709.7 | 704.6 | 12370 |
| 723 | 9.45 1.35 % |
14-02-2025 14:15:00 Friday |
699.85 709.3 |
715.95 | 699.85 | 23283 |
| 724 | -10.45 -1.47 % |
14-02-2025 13:15:00 Friday |
710 699.55 |
714.35 | 697.05 | 20771 |
| 725 | -6.3 -0.88 % |
14-02-2025 12:15:00 Friday |
716.15 709.85 |
719.4 | 708.6 | 18356 |
| 726 | -2 -0.28 % |
14-02-2025 11:15:00 Friday |
718.8 716.8 |
722.65 | 715.25 | 16786 |
| 727 | -12.05 -1.65 % |
14-02-2025 10:15:00 Friday |
730.7 718.65 |
734.5 | 714.2 | 40816 |
| 728 | -14.65 -1.96 % |
14-02-2025 09:15:00 Friday |
745.55 730.9 |
751.75 | 728.1 | 53872 |
| 729 | 0.1 0.01 % |
13-02-2025 15:15:00 Thursday |
742.9 743 |
744.55 | 740.3 | 13300 |
| 730 | -7.6 -1.01 % |
13-02-2025 14:15:00 Thursday |
750.6 743 |
750.6 | 740.9 | 16586 |
| 731 | -9.55 -1.25 % |
13-02-2025 13:15:00 Thursday |
761 751.45 |
763.15 | 748.2 | 15368 |
| 732 | -1.45 -0.19 % |
13-02-2025 12:15:00 Thursday |
763.65 762.2 |
766.8 | 761 | 23481 |
| 733 | -1.7 -0.22 % |
13-02-2025 11:15:00 Thursday |
765.65 763.95 |
769.15 | 763 | 9079 |
| 734 | -6.35 -0.82 % |
13-02-2025 10:15:00 Thursday |
772.8 766.45 |
774.6 | 764 | 20166 |
| 735 | 30.95 4.17 % |
13-02-2025 09:15:00 Thursday |
742.05 773 |
777.7 | 742.05 | 75970 |
| 736 | 1.75 0.23 % |
12-02-2025 15:15:00 Wednesday |
757.25 759 |
760 | 755.65 | 18587 |
| 737 | 7.05 0.94 % |
12-02-2025 14:15:00 Wednesday |
749.95 757 |
758.6 | 748 | 38217 |
| 738 | -7.8 -1.03 % |
12-02-2025 13:15:00 Wednesday |
757.05 749.25 |
759.6 | 748.3 | 16952 |
| 739 | 1.85 0.24 % |
12-02-2025 12:15:00 Wednesday |
755.35 757.2 |
759.8 | 752.2 | 38732 |
| 740 | 6.65 0.89 % |
12-02-2025 11:15:00 Wednesday |
748.6 755.25 |
758.8 | 745.5 | 45239 |
| 741 | 14.85 2.02 % |
12-02-2025 10:15:00 Wednesday |
733.5 748.35 |
751.05 | 730.7 | 63087 |
| 742 | 0.95 0.13 % |
12-02-2025 09:15:00 Wednesday |
733.05 734 |
747.95 | 728.05 | 83629 |
| 743 | -4.35 -0.59 % |
11-02-2025 15:15:00 Tuesday |
734 729.65 |
734.65 | 727.8 | 2807 |
| 744 | 5.35 0.73 % |
11-02-2025 14:15:00 Tuesday |
728.65 734 |
735.85 | 725.95 | 12914 |
| 745 | 2.15 0.3 % |
11-02-2025 13:15:00 Tuesday |
726.8 728.95 |
732.1 | 726.8 | 3976 |
| 746 | -9.95 -1.35 % |
11-02-2025 12:15:00 Tuesday |
737.2 727.25 |
737.4 | 727.25 | 5465 |
| 747 | -6.85 -0.92 % |
11-02-2025 11:15:00 Tuesday |
745.3 738.45 |
746.9 | 736.1 | 6321 |
| 748 | -4.6 -0.61 % |
11-02-2025 10:15:00 Tuesday |
750.75 746.15 |
753.3 | 742.2 | 8639 |
| 749 | 9.55 1.29 % |
11-02-2025 09:15:00 Tuesday |
741.7 751.25 |
763 | 735.65 | 43144 |
| 750 | -0.3 -0.04 % |
10-02-2025 15:15:00 Monday |
741.3 741 |
742.65 | 738.25 | 16520 |
| 751 | 0 0 % |
10-02-2025 14:15:00 Monday |
741.9 741.9 |
750 | 741 | 14222 |
| 752 | -4.4 -0.59 % |
10-02-2025 13:15:00 Monday |
745.9 741.5 |
746.55 | 741.3 | 10199 |
| 753 | 0.95 0.13 % |
10-02-2025 12:15:00 Monday |
744.95 745.9 |
747.15 | 743.5 | 22052 |
| 754 | -5.65 -0.75 % |
10-02-2025 11:15:00 Monday |
750.5 744.85 |
751.4 | 743.05 | 15820 |
| 755 | -6.5 -0.86 % |
10-02-2025 10:15:00 Monday |
756.25 749.75 |
757.6 | 749 | 19593 |
| 756 | -18.05 -2.33 % |
10-02-2025 09:15:00 Monday |
775 756.95 |
777.85 | 755.8 | 30272 |
| 757 | -3.4 -0.44 % |
07-02-2025 15:15:00 Friday |
776 772.6 |
777.9 | 772.6 | 1741 |
| 758 | 11.8 1.54 % |
07-02-2025 14:15:00 Friday |
763.8 775.6 |
776.2 | 763 | 1996 |
| 759 | -8.9 -1.15 % |
07-02-2025 13:15:00 Friday |
772.35 763.45 |
774.5 | 763.45 | 1882 |
| 760 | -2.15 -0.28 % |
07-02-2025 12:15:00 Friday |
772.35 770.2 |
775.25 | 769.55 | 2917 |
| 761 | -3.6 -0.46 % |
07-02-2025 11:15:00 Friday |
775 771.4 |
782.35 | 771.4 | 6549 |
| 762 | 8.7 1.14 % |
07-02-2025 10:15:00 Friday |
766 774.7 |
775.6 | 761.95 | 7843 |
| 763 | -4 -0.52 % |
07-02-2025 09:15:00 Friday |
772.5 768.5 |
773.4 | 759.65 | 11359 |
| 764 | -0.65 -0.08 % |
06-02-2025 15:15:00 Thursday |
772.65 772 |
774 | 770.3 | 9504 |
| 765 | 4.4 0.57 % |
06-02-2025 14:15:00 Thursday |
768.9 773.3 |
776 | 767.6 | 8148 |
| 766 | -9.15 -1.18 % |
06-02-2025 13:15:00 Thursday |
778.4 769.25 |
779.1 | 768.25 | 19456 |
| 767 | -0.9 -0.12 % |
06-02-2025 12:15:00 Thursday |
779.4 778.5 |
780.45 | 774.35 | 10063 |
| 768 | -2.6 -0.33 % |
06-02-2025 11:15:00 Thursday |
782.6 780 |
784.75 | 777.95 | 12919 |
| 769 | 7.4 0.95 % |
06-02-2025 10:15:00 Thursday |
776.1 783.5 |
788 | 775.7 | 25757 |
| 770 | -3.5 -0.45 % |
06-02-2025 09:15:00 Thursday |
780 776.5 |
787.6 | 768.1 | 52247 |
| 771 | -0.7 -0.09 % |
05-02-2025 15:15:00 Wednesday |
774.7 774 |
777.5 | 773.15 | 3069 |
| 772 | 6.55 0.85 % |
05-02-2025 14:15:00 Wednesday |
767.95 774.5 |
782.6 | 766.7 | 21180 |
| 773 | 4.3 0.56 % |
05-02-2025 13:15:00 Wednesday |
764.05 768.35 |
771.1 | 761.05 | 8937 |
| 774 | 7.1 0.94 % |
05-02-2025 12:15:00 Wednesday |
758 765.1 |
765.1 | 757.3 | 4675 |
| 775 | -3.75 -0.49 % |
05-02-2025 11:15:00 Wednesday |
761.75 758 |
766.15 | 758 | 4362 |
| 776 | -2.7 -0.35 % |
05-02-2025 10:15:00 Wednesday |
764.9 762.2 |
765.1 | 760.2 | 12156 |
| 777 | 4.4 0.58 % |
05-02-2025 09:15:00 Wednesday |
760 764.4 |
770.35 | 751.6 | 25639 |
| 778 | 0.85 0.11 % |
04-02-2025 15:15:00 Tuesday |
752 752.85 |
754.4 | 749.25 | 24343 |
| 779 | 4.95 0.66 % |
04-02-2025 14:15:00 Tuesday |
746.85 751.8 |
753.4 | 746.85 | 20263 |
| 780 | 1.7 0.23 % |
04-02-2025 13:15:00 Tuesday |
745.2 746.9 |
749.6 | 743.45 | 14058 |
| 781 | -0.2 -0.03 % |
04-02-2025 12:15:00 Tuesday |
744 743.8 |
747.5 | 741.45 | 11758 |
| 782 | 2.45 0.33 % |
04-02-2025 11:15:00 Tuesday |
741.15 743.6 |
743.9 | 738.3 | 7783 |
| 783 | -3.55 -0.48 % |
04-02-2025 10:15:00 Tuesday |
744.8 741.25 |
746 | 736.6 | 17685 |
| 784 | 14.9 2.04 % |
04-02-2025 09:15:00 Tuesday |
730.1 745 |
751 | 730.1 | 33914 |
| 785 | -3 -0.41 % |
03-02-2025 15:15:00 Monday |
730 727 |
730 | 726.15 | 2659 |
| 786 | -0.4 -0.05 % |
03-02-2025 14:15:00 Monday |
731.75 731.35 |
732 | 727.3 | 5268 |
| 787 | -4.45 -0.6 % |
03-02-2025 13:15:00 Monday |
736.2 731.75 |
736.2 | 729 | 2993 |
| 788 | -0.1 -0.01 % |
03-02-2025 12:15:00 Monday |
736.6 736.5 |
737.1 | 729.25 | 5885 |
| 789 | -1.7 -0.23 % |
03-02-2025 11:15:00 Monday |
739.2 737.5 |
740 | 729.5 | 7123 |
| 790 | 3.15 0.43 % |
03-02-2025 10:15:00 Monday |
735 738.15 |
738.95 | 732 | 4580 |
| 791 | -0.5 -0.07 % |
03-02-2025 09:15:00 Monday |
735.8 735.3 |
742.45 | 729.75 | 15078 |
| 792 | 1.6 0.21 % |
01-02-2025 15:15:00 Saturday |
746.4 748 |
748.2 | 743.6 | 13243 |
| 793 | -5.5 -0.73 % |
01-02-2025 14:15:00 Saturday |
751.5 746 |
751.75 | 745.2 | 10683 |
| 794 | 8.6 1.16 % |
01-02-2025 13:15:00 Saturday |
742.75 751.35 |
752.7 | 731.65 | 18134 |
| 795 | -14.85 -1.96 % |
01-02-2025 12:15:00 Saturday |
756.85 742 |
759.45 | 740 | 15471 |
| 796 | -7.65 -1 % |
01-02-2025 11:15:00 Saturday |
762.9 755.25 |
767.3 | 748 | 39699 |
| 797 | -3.05 -0.4 % |
01-02-2025 10:15:00 Saturday |
765 761.95 |
769.2 | 759.45 | 39651 |
| 798 | 5.7 0.75 % |
01-02-2025 09:15:00 Saturday |
759.85 765.55 |
767.4 | 756.5 | 41084 |
| 799 | 3.65 0.49 % |
31-01-2025 15:15:00 Friday |
750.5 754.15 |
756.85 | 749.3 | 10376 |
| 800 | -1.55 -0.21 % |
31-01-2025 14:15:00 Friday |
749.95 748.4 |
753.05 | 745.35 | 7272 |
| 801 | -4.1 -0.54 % |
31-01-2025 13:15:00 Friday |
756 751.9 |
763.1 | 750.55 | 16268 |
| 802 | 10.35 1.39 % |
31-01-2025 12:15:00 Friday |
745.65 756 |
757.9 | 743.7 | 18799 |
| 803 | -5.15 -0.69 % |
31-01-2025 11:15:00 Friday |
748.85 743.7 |
748.95 | 742 | 5797 |
| 804 | 7.3 0.99 % |
31-01-2025 10:15:00 Friday |
740.6 747.9 |
749.5 | 738.9 | 11356 |
| 805 | -12.5 -1.66 % |
31-01-2025 09:15:00 Friday |
753.65 741.15 |
753.65 | 737.85 | 24552 |
| 806 | 0.65 0.09 % |
30-01-2025 15:15:00 Thursday |
740.75 741.4 |
743.95 | 736.2 | 15303 |
| 807 | 2.65 0.36 % |
30-01-2025 14:15:00 Thursday |
738 740.65 |
742.6 | 727.65 | 31840 |
| 808 | -13.65 -1.82 % |
30-01-2025 13:15:00 Thursday |
751.7 738.05 |
752.05 | 737.55 | 18825 |
| 809 | -1.35 -0.18 % |
30-01-2025 12:15:00 Thursday |
752.95 751.6 |
755.8 | 749.9 | 6521 |
| 810 | 2.95 0.39 % |
30-01-2025 11:15:00 Thursday |
749.75 752.7 |
754 | 749 | 8110 |
| 811 | -7.85 -1.04 % |
30-01-2025 10:15:00 Thursday |
758.35 750.5 |
758.35 | 744.3 | 16156 |
| 812 | 7.35 0.98 % |
30-01-2025 09:15:00 Thursday |
750 757.35 |
760.15 | 743.4 | 56146 |
| 813 | -3.45 -0.46 % |
29-01-2025 15:15:00 Wednesday |
746.45 743 |
746.45 | 741.3 | 7361 |
| 814 | 1.9 0.26 % |
29-01-2025 14:15:00 Wednesday |
744.1 746 |
749.65 | 739.8 | 13374 |
| 815 | 5.05 0.68 % |
29-01-2025 13:15:00 Wednesday |
739.05 744.1 |
748.2 | 738.75 | 21954 |
| 816 | -5.4 -0.73 % |
29-01-2025 12:15:00 Wednesday |
743.7 738.3 |
744.5 | 738.3 | 6141 |
| 817 | -6.25 -0.83 % |
29-01-2025 11:15:00 Wednesday |
749.25 743 |
750.65 | 743 | 12286 |
| 818 | -4.8 -0.64 % |
29-01-2025 10:15:00 Wednesday |
753.95 749.15 |
755.25 | 749 | 6810 |
| 819 | 3.85 0.51 % |
29-01-2025 09:15:00 Wednesday |
750.05 753.9 |
759 | 744.9 | 19635 |
| 820 | -2.3 -0.31 % |
28-01-2025 15:15:00 Tuesday |
751 748.7 |
751.2 | 743.95 | 12195 |
| 821 | -0.3 -0.04 % |
28-01-2025 14:15:00 Tuesday |
753.25 752.95 |
759.2 | 748.3 | 22717 |
| 822 | -12.45 -1.63 % |
28-01-2025 13:15:00 Tuesday |
765.7 753.25 |
766 | 751.75 | 11841 |
| 823 | 16.55 2.21 % |
28-01-2025 12:15:00 Tuesday |
749.2 765.75 |
765.75 | 747.05 | 28266 |
| 824 | 3.35 0.45 % |
28-01-2025 11:15:00 Tuesday |
744.75 748.1 |
749.2 | 739.15 | 21364 |
| 825 | 2.5 0.34 % |
28-01-2025 10:15:00 Tuesday |
742.25 744.75 |
745.2 | 735.35 | 44678 |
| 826 | -14.45 -1.91 % |
28-01-2025 09:15:00 Tuesday |
756.65 742.2 |
769 | 741.6 | 76593 |
| 827 | -0.75 -0.1 % |
27-01-2025 15:15:00 Monday |
754.75 754 |
760 | 753 | 11118 |
| 828 | -11 -1.44 % |
27-01-2025 14:15:00 Monday |
765.4 754.4 |
765.7 | 751 | 13644 |
| 829 | -1.4 -0.18 % |
27-01-2025 13:15:00 Monday |
766.75 765.35 |
771 | 764.5 | 3153 |
| 830 | 1.4 0.18 % |
27-01-2025 12:15:00 Monday |
765 766.4 |
769 | 761.5 | 15067 |
| 831 | -9.45 -1.22 % |
27-01-2025 11:15:00 Monday |
774.6 765.15 |
777.15 | 763.9 | 6153 |
| 832 | 4.6 0.6 % |
27-01-2025 10:15:00 Monday |
768.4 773 |
774.45 | 764.2 | 10989 |
| 833 | -12 -1.54 % |
27-01-2025 09:15:00 Monday |
780.6 768.6 |
781.25 | 763.5 | 21579 |
| 834 | -4.75 -0.6 % |
24-01-2025 15:15:00 Friday |
791.35 786.6 |
791.9 | 785.1 | 34608 |
| 835 | 0.5 0.06 % |
24-01-2025 14:15:00 Friday |
790.9 791.4 |
794.55 | 785.55 | 44881 |
| 836 | 1.25 0.16 % |
24-01-2025 13:15:00 Friday |
790 791.25 |
791.7 | 788.25 | 14478 |
| 837 | -2.5 -0.32 % |
24-01-2025 12:15:00 Friday |
792.65 790.15 |
794.2 | 786.6 | 20378 |
| 838 | -1 -0.13 % |
24-01-2025 11:15:00 Friday |
794.05 793.05 |
796.45 | 790.8 | 27573 |
| 839 | 9.5 1.21 % |
24-01-2025 10:15:00 Friday |
784.5 794 |
796.35 | 783.05 | 32430 |
| 840 | -29.95 -3.67 % |
24-01-2025 09:15:00 Friday |
815 785.05 |
815 | 781.05 | 151924 |
| 841 | -2.45 -0.3 % |
23-01-2025 15:15:00 Thursday |
807.2 804.75 |
813.95 | 803 | 83151 |
| 842 | -4.3 -0.53 % |
23-01-2025 14:15:00 Thursday |
811.15 806.85 |
826.3 | 803 | 109886 |
| 843 | 12.1 1.52 % |
23-01-2025 13:15:00 Thursday |
798 810.1 |
818.1 | 796.45 | 25956 |
| 844 | 4.15 0.52 % |
23-01-2025 12:15:00 Thursday |
794.45 798.6 |
799.25 | 793.8 | 4765 |
| 845 | -1.85 -0.23 % |
23-01-2025 11:15:00 Thursday |
796.65 794.8 |
797.95 | 792.65 | 4922 |
| 846 | -6.3 -0.78 % |
23-01-2025 10:15:00 Thursday |
802.7 796.4 |
804.6 | 793.8 | 19221 |
| 847 | 1.75 0.22 % |
23-01-2025 09:15:00 Thursday |
799.85 801.6 |
806.8 | 791.85 | 29199 |
| 848 | -23.9 -2.97 % |
22-01-2025 15:15:00 Wednesday |
804.2 780.3 |
804.2 | 780.2 | 23684 |
| 849 | 9.2 1.16 % |
22-01-2025 14:15:00 Wednesday |
795 804.2 |
806.6 | 794.1 | 36960 |
| 850 | 1.8 0.23 % |
22-01-2025 13:15:00 Wednesday |
793.2 795 |
796.5 | 787.05 | 17299 |
| 851 | 4.8 0.61 % |
22-01-2025 12:15:00 Wednesday |
789 793.8 |
793.8 | 785.2 | 15414 |
| 852 | 1.2 0.15 % |
22-01-2025 11:15:00 Wednesday |
787.6 788.8 |
792.5 | 785.2 | 20810 |
| 853 | -4.3 -0.54 % |
22-01-2025 10:15:00 Wednesday |
791.9 787.6 |
794.45 | 787 | 24029 |
| 854 | -33.5 -4.06 % |
22-01-2025 09:15:00 Wednesday |
825.85 792.35 |
826 | 789 | 118888 |
| 855 | 1.15 0.14 % |
21-01-2025 15:15:00 Tuesday |
813.95 815.1 |
815.1 | 811.7 | 9281 |
| 856 | -5.75 -0.7 % |
21-01-2025 14:15:00 Tuesday |
820 814.25 |
824.45 | 805.85 | 63782 |
| 857 | 5.9 0.73 % |
21-01-2025 13:15:00 Tuesday |
813.05 818.95 |
821.65 | 808.55 | 4136 |
| 858 | -5.25 -0.64 % |
21-01-2025 12:15:00 Tuesday |
818.4 813.15 |
818.4 | 812 | 8665 |
| 859 | 9.4 1.16 % |
21-01-2025 11:15:00 Tuesday |
810.15 819.55 |
826 | 809.05 | 31366 |
| 860 | -4 -0.49 % |
21-01-2025 10:15:00 Tuesday |
814 810 |
814.4 | 803.2 | 18867 |
| 861 | -5.95 -0.73 % |
21-01-2025 09:15:00 Tuesday |
819.95 814 |
819.95 | 810 | 28888 |
| 862 | -0.15 -0.02 % |
20-01-2025 15:15:00 Monday |
815.2 815.05 |
816.85 | 814.35 | 13090 |
| 863 | -2.35 -0.29 % |
20-01-2025 14:15:00 Monday |
817.6 815.25 |
819.6 | 813.15 | 17738 |
| 864 | -5.25 -0.64 % |
20-01-2025 13:15:00 Monday |
823.15 817.9 |
824 | 816.9 | 11660 |
| 865 | 4.95 0.61 % |
20-01-2025 12:15:00 Monday |
818.15 823.1 |
828.15 | 818 | 34635 |
| 866 | 6.8 0.84 % |
20-01-2025 11:15:00 Monday |
810.85 817.65 |
818.75 | 810.85 | 12872 |
| 867 | -0.3 -0.04 % |
20-01-2025 10:15:00 Monday |
811.45 811.15 |
814.95 | 810.25 | 17289 |
| 868 | -6.9 -0.84 % |
20-01-2025 09:15:00 Monday |
817.6 810.7 |
817.6 | 801.2 | 73096 |
| 869 | -2.35 -0.29 % |
17-01-2025 15:15:00 Friday |
804.95 802.6 |
807.65 | 802.6 | 13320 |
| 870 | 9.4 1.18 % |
17-01-2025 14:15:00 Friday |
795.55 804.95 |
808.5 | 794.05 | 23072 |
| 871 | 0.5 0.06 % |
17-01-2025 13:15:00 Friday |
794.45 794.95 |
795.2 | 792.75 | 982 |
| 872 | 2.15 0.27 % |
17-01-2025 12:15:00 Friday |
792.6 794.75 |
795.25 | 791.3 | 2635 |
| 873 | -3.85 -0.48 % |
17-01-2025 11:15:00 Friday |
796.15 792.3 |
796.2 | 790.25 | 4897 |
| 874 | -0.7 -0.09 % |
17-01-2025 10:15:00 Friday |
796.6 795.9 |
802.65 | 794.7 | 13283 |
| 875 | -3.3 -0.41 % |
17-01-2025 09:15:00 Friday |
798.3 795 |
806.25 | 786.35 | 43577 |
| 876 | 0.9 0.11 % |
16-01-2025 15:15:00 Thursday |
792.15 793.05 |
795 | 790.7 | 18495 |
| 877 | -1.3 -0.16 % |
16-01-2025 14:15:00 Thursday |
794.25 792.95 |
794.9 | 790.35 | 19016 |
| 878 | 1.35 0.17 % |
16-01-2025 13:15:00 Thursday |
793.65 795 |
796.55 | 792.15 | 7801 |
| 879 | 5.35 0.68 % |
16-01-2025 12:15:00 Thursday |
788 793.35 |
794.45 | 786.95 | 10688 |
| 880 | -2.35 -0.3 % |
16-01-2025 11:15:00 Thursday |
790.7 788.35 |
792 | 786.75 | 10207 |
| 881 | -3.4 -0.43 % |
16-01-2025 10:15:00 Thursday |
794.85 791.45 |
799.95 | 790.7 | 25318 |
| 882 | -15.95 -1.97 % |
16-01-2025 09:15:00 Thursday |
811.55 795.6 |
832 | 792.8 | 144080 |
| 883 | -0.1 -0.01 % |
15-01-2025 15:15:00 Wednesday |
779.7 779.6 |
781.9 | 779.2 | 19326 |
| 884 | 2 0.26 % |
15-01-2025 14:15:00 Wednesday |
777.7 779.7 |
781.55 | 777.3 | 9751 |
| 885 | -4.45 -0.57 % |
15-01-2025 13:15:00 Wednesday |
781.9 777.45 |
781.9 | 775.05 | 19961 |
| 886 | -0.6 -0.08 % |
15-01-2025 12:15:00 Wednesday |
783.5 782.9 |
790 | 781.6 | 19219 |
| 887 | -2.25 -0.29 % |
15-01-2025 11:15:00 Wednesday |
785.2 782.95 |
785.25 | 780.55 | 15721 |
| 888 | 3.2 0.41 % |
15-01-2025 10:15:00 Wednesday |
781.6 784.8 |
788 | 779.5 | 29528 |
| 889 | -2.55 -0.33 % |
15-01-2025 09:15:00 Wednesday |
783.95 781.4 |
800.55 | 773.25 | 180306 |
| 890 | 1.8 0.23 % |
14-01-2025 15:15:00 Tuesday |
770.1 771.9 |
775 | 768.25 | 15776 |
| 891 | -9.1 -1.17 % |
14-01-2025 14:15:00 Tuesday |
779.25 770.15 |
782 | 767 | 43737 |
| 892 | 3.35 0.43 % |
14-01-2025 13:15:00 Tuesday |
776.65 780 |
780.5 | 773.4 | 18592 |
| 893 | -0.8 -0.1 % |
14-01-2025 12:15:00 Tuesday |
777.35 776.55 |
779.5 | 767.65 | 36433 |
| 894 | 11.5 1.5 % |
14-01-2025 11:15:00 Tuesday |
767 778.5 |
787.5 | 766.1 | 85960 |
| 895 | 19 2.54 % |
14-01-2025 10:15:00 Tuesday |
746.85 765.85 |
775.45 | 736.75 | 94796 |
| 896 | 44.4 6.33 % |
14-01-2025 09:15:00 Tuesday |
701.15 745.55 |
747.9 | 700 | 89620 |
| 897 | 7.75 1.13 % |
13-01-2025 15:15:00 Monday |
686.15 693.9 |
693.9 | 685.35 | 15350 |
| 898 | -10.5 -1.51 % |
13-01-2025 14:15:00 Monday |
695.85 685.35 |
696.25 | 682.05 | 54174 |
| 899 | -5.55 -0.79 % |
13-01-2025 13:15:00 Monday |
700.85 695.3 |
704.85 | 693.55 | 26692 |
| 900 | -7.95 -1.12 % |
13-01-2025 12:15:00 Monday |
708 700.05 |
708.15 | 699.25 | 17456 |
| 901 | -2.25 -0.32 % |
13-01-2025 11:15:00 Monday |
710.4 708.15 |
712.95 | 705.8 | 22942 |
| 902 | -4.7 -0.66 % |
13-01-2025 10:15:00 Monday |
714.95 710.25 |
720.95 | 709 | 29356 |
| 903 | -6.35 -0.88 % |
13-01-2025 09:15:00 Monday |
720 713.65 |
724.2 | 710 | 56680 |
| 904 | 5.15 0.71 % |
10-01-2025 15:15:00 Friday |
728.25 733.4 |
734 | 726.65 | 16432 |
| 905 | -5.55 -0.76 % |
10-01-2025 14:15:00 Friday |
734.6 729.05 |
735.75 | 727.1 | 29289 |
| 906 | -7.6 -1.02 % |
10-01-2025 13:15:00 Friday |
742.6 735 |
746.65 | 735 | 13004 |
| 907 | -2.4 -0.32 % |
10-01-2025 12:15:00 Friday |
745 742.6 |
745.8 | 740.6 | 9836 |
| 908 | -7 -0.93 % |
10-01-2025 11:15:00 Friday |
750.5 743.5 |
752.95 | 741.05 | 26809 |
| 909 | 12.3 1.67 % |
10-01-2025 10:15:00 Friday |
737.7 750 |
750.5 | 734.55 | 20985 |
| 910 | -14.9 -1.98 % |
10-01-2025 09:15:00 Friday |
752.55 737.65 |
753.05 | 728.45 | 75960 |
| 911 | -0.75 -0.1 % |
09-01-2025 15:15:00 Thursday |
752.95 752.2 |
752.95 | 750 | 19903 |
| 912 | -0.75 -0.1 % |
09-01-2025 14:15:00 Thursday |
753.25 752.5 |
754.6 | 751.55 | 21706 |
| 913 | -3.5 -0.46 % |
09-01-2025 13:15:00 Thursday |
756.2 752.7 |
756.65 | 751.75 | 10740 |
| 914 | -6.35 -0.83 % |
09-01-2025 12:15:00 Thursday |
762.55 756.2 |
763.85 | 755.45 | 10750 |
| 915 | -3.7 -0.48 % |
09-01-2025 11:15:00 Thursday |
765.9 762.2 |
766.8 | 760.55 | 10112 |
| 916 | -8.05 -1.04 % |
09-01-2025 10:15:00 Thursday |
773.9 765.85 |
775.25 | 765.3 | 15449 |
| 917 | 2.3 0.3 % |
09-01-2025 09:15:00 Thursday |
771.05 773.35 |
775.45 | 769.05 | 55309 |
| 918 | -0.8 -0.1 % |
08-01-2025 15:15:00 Wednesday |
771.2 770.4 |
771.2 | 768.7 | 1934 |
| 919 | -1.5 -0.19 % |
08-01-2025 14:15:00 Wednesday |
773.05 771.55 |
775 | 769.2 | 5079 |
| 920 | 8 1.05 % |
08-01-2025 13:15:00 Wednesday |
763 771 |
771 | 761.75 | 3315 |
| 921 | -1.4 -0.18 % |
08-01-2025 12:15:00 Wednesday |
765.05 763.65 |
767.35 | 762 | 5890 |
| 922 | -3.25 -0.42 % |
08-01-2025 11:15:00 Wednesday |
769.15 765.9 |
770.95 | 765.9 | 2951 |
| 923 | -6.05 -0.78 % |
08-01-2025 10:15:00 Wednesday |
775.4 769.35 |
775.7 | 767.85 | 5106 |
| 924 | -5.25 -0.67 % |
08-01-2025 09:15:00 Wednesday |
780.45 775.2 |
785.3 | 767.75 | 17733 |
| 925 | -0.95 -0.12 % |
07-01-2025 15:15:00 Tuesday |
780.95 780 |
781 | 778 | 14263 |
| 926 | -8 -1.01 % |
07-01-2025 14:15:00 Tuesday |
788.95 780.95 |
790.85 | 780.5 | 34444 |
| 927 | 0.2 0.03 % |
07-01-2025 13:15:00 Tuesday |
789 789.2 |
791.85 | 785.05 | 13305 |
| 928 | 8.1 1.04 % |
07-01-2025 12:15:00 Tuesday |
780 788.1 |
789.5 | 778.05 | 18405 |
| 929 | -1.7 -0.22 % |
07-01-2025 11:15:00 Tuesday |
781.7 780 |
784.4 | 780 | 9490 |
| 930 | -3.05 -0.39 % |
07-01-2025 10:15:00 Tuesday |
784.5 781.45 |
786.25 | 779.45 | 11684 |
| 931 | 3.95 0.51 % |
07-01-2025 09:15:00 Tuesday |
780.15 784.1 |
789.95 | 774.95 | 63217 |
| 932 | 4.55 0.59 % |
06-01-2025 15:15:00 Monday |
767.45 772 |
772.45 | 765.25 | 13843 |
| 933 | -5.85 -0.76 % |
06-01-2025 14:15:00 Monday |
772.85 767 |
774.35 | 766 | 20004 |
| 934 | -9.05 -1.16 % |
06-01-2025 13:15:00 Monday |
782 772.95 |
782 | 770 | 20701 |
| 935 | -2.1 -0.27 % |
06-01-2025 12:15:00 Monday |
784.15 782.05 |
786.3 | 779 | 6168 |
| 936 | 2.6 0.33 % |
06-01-2025 11:15:00 Monday |
781.1 783.7 |
787.3 | 777.45 | 22383 |
| 937 | -12.5 -1.58 % |
06-01-2025 10:15:00 Monday |
792.7 780.2 |
795.25 | 780 | 32904 |
| 938 | -24.4 -2.98 % |
06-01-2025 09:15:00 Monday |
817.95 793.55 |
818 | 790.85 | 21882 |
| 939 | 4.85 0.59 % |
03-01-2025 15:15:00 Friday |
818.15 823 |
825.95 | 817.9 | 6722 |
| 940 | -2.9 -0.35 % |
03-01-2025 14:15:00 Friday |
822 819.1 |
823 | 818.15 | 16245 |
| 941 | -1.6 -0.19 % |
03-01-2025 13:15:00 Friday |
824.65 823.05 |
828.1 | 821.4 | 11746 |
| 942 | -3.1 -0.37 % |
03-01-2025 12:15:00 Friday |
827.5 824.4 |
827.85 | 823.05 | 5484 |
| 943 | -1.2 -0.14 % |
03-01-2025 11:15:00 Friday |
828.25 827.05 |
830.9 | 825.2 | 16909 |
| 944 | 4.1 0.5 % |
03-01-2025 10:15:00 Friday |
824.6 828.7 |
830.5 | 824.3 | 21837 |
| 945 | 16.45 2.03 % |
03-01-2025 09:15:00 Friday |
809.1 825.55 |
828.9 | 809.1 | 33645 |
| 946 | -0.3 -0.04 % |
02-01-2025 15:15:00 Thursday |
809.4 809.1 |
809.9 | 808.05 | 2820 |
| 947 | 4.65 0.58 % |
02-01-2025 14:15:00 Thursday |
805.35 810 |
810 | 803.65 | 7242 |
| 948 | 5.35 0.67 % |
02-01-2025 13:15:00 Thursday |
799.6 804.95 |
806.4 | 799.6 | 4293 |
| 949 | 2.15 0.27 % |
02-01-2025 12:15:00 Thursday |
796.85 799 |
799.95 | 796.05 | 5209 |
| 950 | -7.6 -0.94 % |
02-01-2025 11:15:00 Thursday |
804.4 796.8 |
804.9 | 793.75 | 11570 |
| 951 | -1.65 -0.2 % |
02-01-2025 10:15:00 Thursday |
806.15 804.5 |
808.1 | 803.4 | 5325 |
| 952 | -3.45 -0.43 % |
02-01-2025 09:15:00 Thursday |
809.95 806.5 |
811.75 | 802 | 8682 |
| 953 | -0.9 -0.11 % |
01-01-2025 15:15:00 Wednesday |
806.15 805.25 |
807 | 803.1 | 12437 |
| 954 | -3.5 -0.43 % |
01-01-2025 14:15:00 Wednesday |
809.8 806.3 |
809.8 | 805.65 | 7483 |
| 955 | 3 0.37 % |
01-01-2025 13:15:00 Wednesday |
806.25 809.25 |
811.45 | 806.25 | 5268 |
| 956 | -1.8 -0.22 % |
01-01-2025 12:15:00 Wednesday |
807.8 806 |
812.15 | 803.8 | 17318 |
| 957 | -3.9 -0.48 % |
01-01-2025 11:15:00 Wednesday |
812.45 808.55 |
820 | 801.8 | 27190 |
| 958 | 2 0.25 % |
01-01-2025 10:15:00 Wednesday |
809.4 811.4 |
817.2 | 808.9 | 21138 |
| 959 | 1 0.12 % |
01-01-2025 09:15:00 Wednesday |
808.4 809.4 |
815.2 | 801.3 | 37462 |
| 960 | -2.7 -0.33 % |
31-12-2024 15:15:00 Tuesday |
807.95 805.25 |
807.95 | 802.55 | 4305 |
| 961 | 2.5 0.31 % |
31-12-2024 14:15:00 Tuesday |
805.5 808 |
809.05 | 802.7 | 10933 |
| 962 | 4.6 0.57 % |
31-12-2024 13:15:00 Tuesday |
801.45 806.05 |
807.5 | 800.5 | 8748 |
| 963 | -1.85 -0.23 % |
31-12-2024 12:15:00 Tuesday |
802.65 800.8 |
803.5 | 800.2 | 3045 |
| 964 | -2.3 -0.29 % |
31-12-2024 11:15:00 Tuesday |
806.05 803.75 |
807 | 802.3 | 3561 |
| 965 | 1.55 0.19 % |
31-12-2024 10:15:00 Tuesday |
805.7 807.25 |
807.65 | 802.05 | 9645 |
| 966 | -10.25 -1.26 % |
31-12-2024 09:15:00 Tuesday |
815.25 805 |
820 | 803.7 | 20764 |
| 967 | -3.2 -0.39 % |
30-12-2024 15:15:00 Monday |
829.2 826 |
829.9 | 825 | 45781 |
| 968 | 19.8 2.45 % |
30-12-2024 14:15:00 Monday |
808.8 828.6 |
829 | 805.75 | 48417 |
| 969 | -5.6 -0.69 % |
30-12-2024 13:15:00 Monday |
814.4 808.8 |
816.75 | 806.9 | 13091 |
| 970 | -5.85 -0.71 % |
30-12-2024 12:15:00 Monday |
819.7 813.85 |
820.55 | 812.4 | 18142 |
| 971 | -0.15 -0.02 % |
30-12-2024 11:15:00 Monday |
820.2 820.05 |
821.7 | 817.05 | 10859 |
| 972 | 1.05 0.13 % |
30-12-2024 10:15:00 Monday |
820 821.05 |
830.8 | 820 | 50526 |
| 973 | 13.65 1.69 % |
30-12-2024 09:15:00 Monday |
806.35 820 |
826.5 | 805 | 74023 |
| 974 | -3.15 -0.39 % |
27-12-2024 15:15:00 Friday |
805.6 802.45 |
806.35 | 802.45 | 2019 |
| 975 | -6.85 -0.84 % |
27-12-2024 14:15:00 Friday |
812 805.15 |
813.6 | 802.85 | 10237 |
| 976 | 11.35 1.42 % |
27-12-2024 13:15:00 Friday |
800.05 811.4 |
814.85 | 798 | 16419 |
| 977 | 3.4 0.43 % |
27-12-2024 12:15:00 Friday |
797.4 800.8 |
801.4 | 797.4 | 2109 |
| 978 | -2.35 -0.29 % |
27-12-2024 11:15:00 Friday |
800.45 798.1 |
800.45 | 796.4 | 2289 |
| 979 | 6.6 0.83 % |
27-12-2024 10:15:00 Friday |
792.9 799.5 |
803.1 | 792 | 11885 |
| 980 | -6.1 -0.76 % |
27-12-2024 09:15:00 Friday |
799 792.9 |
800.7 | 791.7 | 21598 |
| 981 | -1.75 -0.22 % |
26-12-2024 15:15:00 Thursday |
793 791.25 |
793 | 788.55 | 4165 |
| 982 | -4.15 -0.52 % |
26-12-2024 14:15:00 Thursday |
798.1 793.95 |
799.8 | 791.3 | 11519 |
| 983 | 1.75 0.22 % |
26-12-2024 13:15:00 Thursday |
796.9 798.65 |
800.85 | 795.15 | 15103 |
| 984 | 15.85 2.03 % |
26-12-2024 12:15:00 Thursday |
781.25 797.1 |
798.8 | 780.9 | 8946 |
| 985 | -5.55 -0.71 % |
26-12-2024 11:15:00 Thursday |
786.5 780.95 |
788.55 | 780.95 | 8691 |
| 986 | 6.25 0.8 % |
26-12-2024 10:15:00 Thursday |
779 785.25 |
788.8 | 777.95 | 22910 |
| 987 | 1.25 0.16 % |
26-12-2024 09:15:00 Thursday |
777.35 778.6 |
779.8 | 770 | 17321 |
| 988 | -2.95 -0.38 % |
24-12-2024 15:15:00 Tuesday |
772 769.05 |
774 | 769 | 17651 |
| 989 | -4.55 -0.59 % |
24-12-2024 14:15:00 Tuesday |
777.3 772.75 |
777.8 | 770.6 | 9132 |
| 990 | 2.55 0.33 % |
24-12-2024 13:15:00 Tuesday |
775.3 777.85 |
778.25 | 774 | 5836 |
| 991 | -2 -0.26 % |
24-12-2024 12:15:00 Tuesday |
777 775 |
778.1 | 773.5 | 5963 |
| 992 | -0.75 -0.1 % |
24-12-2024 11:15:00 Tuesday |
778.5 777.75 |
789.45 | 777.75 | 22601 |
| 993 | 8 1.04 % |
24-12-2024 10:15:00 Tuesday |
770 778 |
787.3 | 769.4 | 33203 |
| 994 | -5.35 -0.69 % |
24-12-2024 09:15:00 Tuesday |
775 769.65 |
775 | 766.1 | 21743 |
| 995 | -1.15 -0.15 % |
23-12-2024 15:15:00 Monday |
774.6 773.45 |
776.35 | 768.8 | 14903 |
| 996 | 1.45 0.19 % |
23-12-2024 14:15:00 Monday |
773.35 774.8 |
774.8 | 769.35 | 17055 |
| 997 | 0.4 0.05 % |
23-12-2024 13:15:00 Monday |
771.6 772 |
773.35 | 768 | 7518 |
| 998 | 0.2 0.03 % |
23-12-2024 12:15:00 Monday |
770.5 770.7 |
773.3 | 768.65 | 14965 |
| 999 | -0.35 -0.05 % |
23-12-2024 11:15:00 Monday |
770.85 770.5 |
775 | 770 | 8724 |
| 1000 | -0.9 -0.12 % |
23-12-2024 10:15:00 Monday |
772.1 771.2 |
774.3 | 766.8 | 12536 |
| 1001 | -6.2 -0.8 % |
23-12-2024 09:15:00 Monday |
779.05 772.85 |
784 | 765.1 | 92065 |
| 1002 | 3.35 0.44 % |
20-12-2024 15:15:00 Friday |
766.7 770.05 |
774 | 765.95 | 15574 |
| 1003 | -8.75 -1.13 % |
20-12-2024 14:15:00 Friday |
775.7 766.95 |
777.5 | 762.25 | 30976 |
| 1004 | -7.3 -0.93 % |
20-12-2024 13:15:00 Friday |
782.9 775.6 |
784.3 | 774.15 | 29824 |
| 1005 | -9.9 -1.25 % |
20-12-2024 12:15:00 Friday |
793 783.1 |
794.55 | 782 | 17193 |
| 1006 | 2.25 0.28 % |
20-12-2024 11:15:00 Friday |
792.7 794.95 |
801 | 789.65 | 22098 |
| 1007 | -2 -0.25 % |
20-12-2024 10:15:00 Friday |
794 792 |
797.95 | 792 | 13019 |
| 1008 | -1.5 -0.19 % |
20-12-2024 09:15:00 Friday |
796.45 794.95 |
812.25 | 791.15 | 47495 |
| 1009 | -4.15 -0.52 % |
19-12-2024 15:15:00 Thursday |
797.35 793.2 |
797.35 | 793.2 | 3224 |
| 1010 | 2.95 0.37 % |
19-12-2024 14:15:00 Thursday |
793.15 796.1 |
799.5 | 792.3 | 2347 |
| 1011 | 3.4 0.43 % |
19-12-2024 13:15:00 Thursday |
789.75 793.15 |
795 | 787.75 | 2184 |
| 1012 | 2.25 0.29 % |
19-12-2024 12:15:00 Thursday |
786.9 789.15 |
792.45 | 786 | 4468 |
| 1013 | -1.75 -0.22 % |
19-12-2024 11:15:00 Thursday |
788.65 786.9 |
789.85 | 785.75 | 1754 |
| 1014 | 0.95 0.12 % |
19-12-2024 10:15:00 Thursday |
787.3 788.25 |
790 | 785.4 | 4164 |
| 1015 | 9.15 1.18 % |
19-12-2024 09:15:00 Thursday |
777.65 786.8 |
790 | 770.45 | 18637 |
| 1016 | -1.3 -0.16 % |
18-12-2024 15:15:00 Wednesday |
795.85 794.55 |
795.85 | 790.5 | 12427 |
| 1017 | -2.8 -0.35 % |
18-12-2024 14:15:00 Wednesday |
797.4 794.6 |
798.6 | 794.25 | 10586 |
| 1018 | 0.3 0.04 % |
18-12-2024 13:15:00 Wednesday |
797 797.3 |
798.75 | 793.5 | 12378 |
| 1019 | -0.2 -0.03 % |
18-12-2024 12:15:00 Wednesday |
798.35 798.15 |
800 | 792 | 16105 |
| 1020 | -3.9 -0.49 % |
18-12-2024 11:15:00 Wednesday |
803.3 799.4 |
804.2 | 798 | 14586 |
| 1021 | -1.9 -0.24 % |
18-12-2024 10:15:00 Wednesday |
805 803.1 |
809.5 | 801.65 | 16113 |
| 1022 | -7.9 -0.97 % |
18-12-2024 09:15:00 Wednesday |
814.05 806.15 |
819.5 | 804.4 | 35701 |
| 1023 | 0.8 0.1 % |
17-12-2024 15:15:00 Tuesday |
813.95 814.75 |
814.75 | 810.65 | 1679 |
| 1024 | -1.25 -0.15 % |
17-12-2024 14:15:00 Tuesday |
815.25 814 |
816.4 | 811 | 6970 |
| 1025 | -3.75 -0.46 % |
17-12-2024 13:15:00 Tuesday |
818.6 814.85 |
820.75 | 814.65 | 3736 |
| 1026 | 1.05 0.13 % |
17-12-2024 12:15:00 Tuesday |
818.1 819.15 |
821.55 | 816 | 3987 |
| 1027 | -1.25 -0.15 % |
17-12-2024 11:15:00 Tuesday |
820.95 819.7 |
822.7 | 816.4 | 7757 |
| 1028 | 2.05 0.25 % |
17-12-2024 10:15:00 Tuesday |
819.55 821.6 |
825.95 | 812.65 | 11453 |
| 1029 | 11.6 1.43 % |
17-12-2024 09:15:00 Tuesday |
808.45 820.05 |
821.35 | 806 | 25948 |
| 1030 | -0.65 -0.08 % |
16-12-2024 15:15:00 Monday |
811.05 810.4 |
812.55 | 809 | 5525 |
| 1031 | -4.4 -0.54 % |
16-12-2024 14:15:00 Monday |
816 811.6 |
816.4 | 811.6 | 14323 |
| 1032 | -1.05 -0.13 % |
16-12-2024 13:15:00 Monday |
817.05 816 |
818.3 | 815.05 | 2348 |
| 1033 | -1.6 -0.2 % |
16-12-2024 12:15:00 Monday |
818 816.4 |
820.75 | 815.65 | 2799 |
| 1034 | -3.95 -0.48 % |
16-12-2024 11:15:00 Monday |
821.95 818 |
822.95 | 816.85 | 5583 |
| 1035 | -5.15 -0.62 % |
16-12-2024 10:15:00 Monday |
826.35 821.2 |
827.45 | 821 | 6756 |
| 1036 | -4.2 -0.51 % |
16-12-2024 09:15:00 Monday |
830.85 826.65 |
830.85 | 820 | 29464 |
| 1037 | -0.8 -0.1 % |
13-12-2024 15:15:00 Friday |
829 828.2 |
837.6 | 825.7 | 18538 |
| 1038 | 9.8 1.2 % |
13-12-2024 14:15:00 Friday |
819.2 829 |
831.25 | 816.25 | 13225 |
| 1039 | 2.3 0.28 % |
13-12-2024 13:15:00 Friday |
816.85 819.15 |
822.55 | 815.15 | 6524 |
| 1040 | -5 -0.61 % |
13-12-2024 12:15:00 Friday |
818.95 813.95 |
818.95 | 811.65 | 2573 |
| 1041 | -1.45 -0.18 % |
13-12-2024 11:15:00 Friday |
819 817.55 |
820.95 | 817.45 | 9783 |
| 1042 | 5.6 0.69 % |
13-12-2024 10:15:00 Friday |
814 819.6 |
820.6 | 807.9 | 12684 |
| 1043 | -5.3 -0.65 % |
13-12-2024 09:15:00 Friday |
820 814.7 |
822.35 | 814 | 23713 |
| 1044 | 6.3 0.77 % |
12-12-2024 15:15:00 Thursday |
813.65 819.95 |
820.6 | 813.65 | 24546 |
| 1045 | -8.4 -1.02 % |
12-12-2024 14:15:00 Thursday |
822.05 813.65 |
823.75 | 812 | 34353 |
| 1046 | -7.6 -0.92 % |
12-12-2024 13:15:00 Thursday |
829.6 822 |
830 | 815.45 | 38908 |
| 1047 | 18.05 2.23 % |
12-12-2024 12:15:00 Thursday |
810.75 828.8 |
832.45 | 809.5 | 117946 |
| 1048 | -15.35 -1.86 % |
12-12-2024 11:15:00 Thursday |
826.45 811.1 |
828 | 804.8 | 131282 |
| 1049 | 38.75 4.92 % |
12-12-2024 10:15:00 Thursday |
787.75 826.5 |
827 | 787.45 | 151685 |
| 1050 | -0.75 -0.1 % |
12-12-2024 09:15:00 Thursday |
788.1 787.35 |
795.85 | 784 | 34915 |
| 1051 | 4.9 0.62 % |
11-12-2024 15:15:00 Wednesday |
789.1 794 |
794.85 | 788.15 | 5448 |
| 1052 | 5.35 0.68 % |
11-12-2024 14:15:00 Wednesday |
783.75 789.1 |
790.85 | 781.1 | 7971 |
| 1053 | 7.6 0.98 % |
11-12-2024 13:15:00 Wednesday |
776.35 783.95 |
784.6 | 775.05 | 4333 |
| 1054 | -2.85 -0.37 % |
11-12-2024 12:15:00 Wednesday |
777.9 775.05 |
778.35 | 773.05 | 7517 |
| 1055 | -2.7 -0.35 % |
11-12-2024 11:15:00 Wednesday |
780.5 777.8 |
781.45 | 776.85 | 3631 |
| 1056 | -3.15 -0.4 % |
11-12-2024 10:15:00 Wednesday |
783.65 780.5 |
787 | 778.55 | 6760 |
| 1057 | -0.7 -0.09 % |
11-12-2024 09:15:00 Wednesday |
784.55 783.85 |
797 | 780.75 | 18666 |
| 1058 | 1.45 0.18 % |
10-12-2024 15:15:00 Tuesday |
784.5 785.95 |
786.15 | 782 | 12299 |
| 1059 | -2.25 -0.29 % |
10-12-2024 14:15:00 Tuesday |
786.7 784.45 |
789.9 | 784 | 18307 |
| 1060 | 6.95 0.89 % |
10-12-2024 13:15:00 Tuesday |
779.75 786.7 |
787.55 | 777.75 | 17547 |
| 1061 | -2.9 -0.37 % |
10-12-2024 12:15:00 Tuesday |
782.2 779.3 |
783.35 | 775.05 | 27472 |
| 1062 | -7.95 -1.01 % |
10-12-2024 11:15:00 Tuesday |
789.45 781.5 |
790.6 | 781.45 | 27841 |
| 1063 | -0.4 -0.05 % |
10-12-2024 10:15:00 Tuesday |
790.15 789.75 |
793.3 | 786.1 | 18888 |
| 1064 | -13.9 -1.73 % |
10-12-2024 09:15:00 Tuesday |
803.5 789.6 |
806 | 786.4 | 60215 |
| 1065 | 1.8 0.22 % |
09-12-2024 15:15:00 Monday |
802.7 804.5 |
805.6 | 801.95 | 7686 |
| 1066 | -1.6 -0.2 % |
09-12-2024 14:15:00 Monday |
803.5 801.9 |
803.85 | 800.6 | 4178 |
| 1067 | -1.35 -0.17 % |
09-12-2024 13:15:00 Monday |
805.2 803.85 |
810.5 | 803.85 | 4669 |
| 1068 | -2.9 -0.36 % |
09-12-2024 12:15:00 Monday |
808.1 805.2 |
809 | 804.2 | 3564 |
| 1069 | 2.7 0.34 % |
09-12-2024 11:15:00 Monday |
804.25 806.95 |
810.65 | 803.1 | 8211 |
| 1070 | 4.9 0.61 % |
09-12-2024 10:15:00 Monday |
799.7 804.6 |
806.35 | 799.3 | 5338 |
| 1071 | -8.25 -1.02 % |
09-12-2024 09:15:00 Monday |
809 800.75 |
813.7 | 796.4 | 21460 |
| 1072 | -2.55 -0.31 % |
06-12-2024 15:15:00 Friday |
809.55 807 |
809.55 | 806 | 7204 |
| 1073 | -5.45 -0.67 % |
06-12-2024 14:15:00 Friday |
815.55 810.1 |
816.75 | 806 | 12010 |
| 1074 | -1.55 -0.19 % |
06-12-2024 13:15:00 Friday |
816.55 815 |
816.95 | 813.1 | 4284 |
| 1075 | -1.1 -0.13 % |
06-12-2024 12:15:00 Friday |
817.55 816.45 |
818.35 | 815.05 | 9432 |
| 1076 | -5.95 -0.72 % |
06-12-2024 11:15:00 Friday |
823.85 817.9 |
823.85 | 817.85 | 5985 |
| 1077 | 2.9 0.35 % |
06-12-2024 10:15:00 Friday |
820.65 823.55 |
825.6 | 819.35 | 7244 |
| 1078 | -5.65 -0.68 % |
06-12-2024 09:15:00 Friday |
826.95 821.3 |
830.15 | 814.1 | 35910 |
| 1079 | -1.35 -0.16 % |
05-12-2024 15:15:00 Thursday |
823.25 821.9 |
824.95 | 821 | 19664 |
| 1080 | 0.2 0.02 % |
05-12-2024 14:15:00 Thursday |
823 823.2 |
826.5 | 815.25 | 34815 |
| 1081 | 1.1 0.13 % |
05-12-2024 13:15:00 Thursday |
820.9 822 |
827 | 818 | 41052 |
| 1082 | 6.85 0.84 % |
05-12-2024 12:15:00 Thursday |
813.65 820.5 |
821.8 | 813 | 31461 |
| 1083 | 1.7 0.21 % |
05-12-2024 11:15:00 Thursday |
811.85 813.55 |
816.75 | 806 | 37055 |
| 1084 | 2.8 0.35 % |
05-12-2024 10:15:00 Thursday |
809.15 811.95 |
819.35 | 806.95 | 26064 |
| 1085 | -17.55 -2.12 % |
05-12-2024 09:15:00 Thursday |
826.75 809.2 |
829 | 807.8 | 128153 |
| 1086 | 14.1 1.75 % |
04-12-2024 15:15:00 Wednesday |
806.75 820.85 |
824.65 | 805.05 | 25370 |
| 1087 | 0.15 0.02 % |
04-12-2024 14:15:00 Wednesday |
807.65 807.8 |
809.5 | 804.7 | 10341 |
| 1088 | 1.1 0.14 % |
04-12-2024 13:15:00 Wednesday |
807.3 808.4 |
808.45 | 804.7 | 4458 |
| 1089 | -1.2 -0.15 % |
04-12-2024 12:15:00 Wednesday |
808.6 807.4 |
810.2 | 805.7 | 3100 |
| 1090 | 0.9 0.11 % |
04-12-2024 11:15:00 Wednesday |
807.1 808 |
816.3 | 804.9 | 18006 |
| 1091 | -8.1 -0.99 % |
04-12-2024 10:15:00 Wednesday |
815.1 807 |
815.95 | 804.05 | 14052 |
| 1092 | 3.6 0.44 % |
04-12-2024 09:15:00 Wednesday |
812 815.6 |
828 | 796.65 | 80725 |
| 1093 | -4.35 -0.54 % |
03-12-2024 15:15:00 Tuesday |
803.35 799 |
803.35 | 799 | 10082 |
| 1094 | -5.95 -0.74 % |
03-12-2024 14:15:00 Tuesday |
808.95 803 |
811.35 | 803 | 13085 |
| 1095 | -0.65 -0.08 % |
03-12-2024 13:15:00 Tuesday |
810.5 809.85 |
812.6 | 808.5 | 7756 |
| 1096 | -10.05 -1.22 % |
03-12-2024 12:15:00 Tuesday |
821.05 811 |
821.05 | 809.05 | 11781 |
| 1097 | 13.2 1.64 % |
03-12-2024 11:15:00 Tuesday |
806.35 819.55 |
828.9 | 806 | 46681 |
| 1098 | -2.8 -0.35 % |
03-12-2024 10:15:00 Tuesday |
809.6 806.8 |
811.85 | 797.6 | 31833 |
| 1099 | 1 0.12 % |
03-12-2024 09:15:00 Tuesday |
808 809 |
815.8 | 803 | 46233 |
| 1100 | -0.9 -0.11 % |
02-12-2024 15:15:00 Monday |
806.9 806 |
808 | 802.75 | 33196 |
| 1101 | -1.6 -0.2 % |
02-12-2024 14:15:00 Monday |
808.8 807.2 |
814.6 | 805 | 42639 |
| 1102 | 1.5 0.19 % |
02-12-2024 13:15:00 Monday |
806.55 808.05 |
811.9 | 803.95 | 36321 |
| 1103 | -0.95 -0.12 % |
02-12-2024 12:15:00 Monday |
807.8 806.85 |
811.5 | 806 | 23017 |
| 1104 | -1.15 -0.14 % |
02-12-2024 11:15:00 Monday |
809 807.85 |
813.95 | 802.6 | 67425 |
| 1105 | 3.95 0.49 % |
02-12-2024 10:15:00 Monday |
805.9 809.85 |
816 | 804 | 87424 |
| 1106 | -41.1 -4.85 % |
02-12-2024 09:15:00 Monday |
847 805.9 |
855 | 801.3 | 498119 |
| 1107 | -13.65 -1.63 % |
29-11-2024 15:15:00 Friday |
836.75 823.1 |
836.75 | 823 | 95133 |
| 1108 | -8.05 -0.95 % |
29-11-2024 14:15:00 Friday |
844.85 836.8 |
869.4 | 830 | 437550 |
| 1109 | 21.35 2.59 % |
29-11-2024 13:15:00 Friday |
823.5 844.85 |
846.95 | 815.5 | 364531 |
| 1110 | 12.75 1.57 % |
29-11-2024 12:15:00 Friday |
810.75 823.5 |
832 | 807.05 | 237338 |
| 1111 | 28.95 3.7 % |
29-11-2024 11:15:00 Friday |
782 810.95 |
813.9 | 778.7 | 174454 |
| 1112 | -17.95 -2.24 % |
29-11-2024 10:15:00 Friday |
800.8 782.85 |
824 | 781.9 | 277118 |
| 1113 | 43.15 5.7 % |
29-11-2024 09:15:00 Friday |
756.85 800 |
825.85 | 745 | 832975 |
| 1114 | 0 0 % |
28-11-2024 15:15:00 Thursday |
727.35 727.35 |
727.35 | 727.35 | 21432 |
| 1115 | 0 0 % |
28-11-2024 14:15:00 Thursday |
727.35 727.35 |
727.35 | 727.35 | 6982 |
| 1116 | 0 0 % |
28-11-2024 13:15:00 Thursday |
727.35 727.35 |
727.35 | 727.35 | 6645 |
| 1117 | 0 0 % |
28-11-2024 12:15:00 Thursday |
727.35 727.35 |
727.35 | 727.35 | 9990 |
| 1118 | 0 0 % |
28-11-2024 11:15:00 Thursday |
727.35 727.35 |
727.35 | 724.5 | 75093 |
| 1119 | 0 0 % |
28-11-2024 10:15:00 Thursday |
727.35 727.35 |
727.35 | 718 | 477527 |
| 1120 | 33.35 4.81 % |
28-11-2024 09:15:00 Thursday |
694 727.35 |
727.35 | 687.2 | 880825 |
| 1121 | 0 0 % |
27-11-2024 15:15:00 Wednesday |
661.25 661.25 |
661.25 | 661.25 | 2391 |
| 1122 | 0 0 % |
27-11-2024 14:15:00 Wednesday |
661.25 661.25 |
661.25 | 661.25 | 23116 |
| 1123 | 0 0 % |
27-11-2024 13:15:00 Wednesday |
661.25 661.25 |
661.25 | 661.25 | 10936 |
| 1124 | 3.7 0.56 % |
27-11-2024 12:15:00 Wednesday |
657.55 661.25 |
661.25 | 656.25 | 66586 |
| 1125 | 13.85 2.15 % |
27-11-2024 11:15:00 Wednesday |
644.4 658.25 |
661.25 | 640 | 416341 |
| 1126 | 0.3 0.05 % |
27-11-2024 10:15:00 Wednesday |
643.1 643.4 |
647.55 | 627.8 | 166168 |
| 1127 | 42.95 7.14 % |
27-11-2024 09:15:00 Wednesday |
601.95 644.9 |
646.85 | 588.25 | 293828 |
| 1128 | -0.8 -0.13 % |
26-11-2024 15:15:00 Tuesday |
601.7 600.9 |
601.9 | 599.65 | 14652 |
| 1129 | -2.4 -0.4 % |
26-11-2024 14:15:00 Tuesday |
603 600.6 |
605.95 | 599.6 | 28768 |
| 1130 | 2.7 0.45 % |
26-11-2024 13:15:00 Tuesday |
600.15 602.85 |
605.95 | 596.75 | 18018 |
| 1131 | -0.55 -0.09 % |
26-11-2024 12:15:00 Tuesday |
600.7 600.15 |
603.4 | 599 | 14596 |
| 1132 | -1.95 -0.32 % |
26-11-2024 11:15:00 Tuesday |
602 600.05 |
604.25 | 596.8 | 23449 |
| 1133 | 0.6 0.1 % |
26-11-2024 10:15:00 Tuesday |
601.6 602.2 |
613.85 | 593.75 | 76649 |
| 1134 | -34.8 -5.46 % |
26-11-2024 09:15:00 Tuesday |
637.35 602.55 |
637.35 | 593.15 | 159766 |
| 1135 | -7.4 -1.18 % |
25-11-2024 15:15:00 Monday |
629.4 622 |
629.4 | 619.25 | 119325 |
| 1136 | 0.85 0.14 % |
25-11-2024 14:15:00 Monday |
628.55 629.4 |
631.9 | 623.05 | 165554 |
| 1137 | -3.2 -0.51 % |
25-11-2024 13:15:00 Monday |
632.5 629.3 |
636.35 | 628.05 | 102931 |
| 1138 | -7.15 -1.12 % |
25-11-2024 12:15:00 Monday |
639.45 632.3 |
642 | 630.4 | 107481 |
| 1139 | -14.25 -2.18 % |
25-11-2024 11:15:00 Monday |
652.95 638.7 |
653.8 | 632.3 | 152567 |
| 1140 | -5.6 -0.85 % |
25-11-2024 10:15:00 Monday |
658.6 653 |
666 | 651.1 | 120606 |
| 1141 | -13.9 -2.06 % |
25-11-2024 09:15:00 Monday |
674 660.1 |
694.15 | 657.2 | 382048 |
| 1142 | 0.45 0.07 % |
22-11-2024 15:15:00 Friday |
648.05 648.5 |
655.95 | 645.25 | 77976 |
| 1143 | -12.55 -1.9 % |
22-11-2024 14:15:00 Friday |
660.6 648.05 |
661 | 645 | 211151 |
| 1144 | -1.1 -0.17 % |
22-11-2024 13:15:00 Friday |
661.7 660.6 |
666 | 658.95 | 83059 |
| 1145 | -12.35 -1.83 % |
22-11-2024 12:15:00 Friday |
674.3 661.95 |
675.85 | 660 | 145842 |
| 1146 | 2.6 0.39 % |
22-11-2024 11:15:00 Friday |
672.4 675 |
695.5 | 667.8 | 321801 |
| 1147 | 34.65 5.44 % |
22-11-2024 10:15:00 Friday |
637.35 672 |
677 | 635.85 | 304646 |
| 1148 | -13.35 -2.05 % |
22-11-2024 09:15:00 Friday |
650.1 636.75 |
677 | 628 | 533050 |
| 1149 | 0 0 % |
21-11-2024 15:15:00 Thursday |
697.7 697.7 |
697.7 | 697.7 | 10259 |
| 1150 | -0.5 -0.07 % |
21-11-2024 14:15:00 Thursday |
698.2 697.7 |
704.4 | 697.7 | 65993 |
| 1151 | 0.5 0.07 % |
21-11-2024 13:15:00 Thursday |
697.7 698.2 |
719.4 | 697.7 | 456068 |
| 1152 | 0 0 % |
21-11-2024 12:15:00 Thursday |
697.7 697.7 |
697.7 | 697.7 | 26426 |
| 1153 | 0 0 % |
21-11-2024 11:15:00 Thursday |
697.7 697.7 |
711.1 | 697.7 | 396165 |
| 1154 | 0 0 % |
21-11-2024 10:15:00 Thursday |
697.7 697.7 |
703.55 | 697.7 | 197982 |
| 1155 | 0 0 % |
21-11-2024 09:15:00 Thursday |
697.7 697.7 |
718.15 | 697.7 | 239930 |
| 1156 | -2.05 -0.24 % |
19-11-2024 15:15:00 Tuesday |
870.05 868 |
873 | 867.45 | 10550 |
| 1157 | -5.3 -0.6 % |
19-11-2024 14:15:00 Tuesday |
877 871.7 |
877.15 | 871.2 | 18671 |
| 1158 | -0.25 -0.03 % |
19-11-2024 13:15:00 Tuesday |
876.3 876.05 |
879.95 | 876 | 1446 |
| 1159 | -3.4 -0.39 % |
19-11-2024 12:15:00 Tuesday |
879.95 876.55 |
880.4 | 876.55 | 1984 |
| 1160 | -2 -0.23 % |
19-11-2024 11:15:00 Tuesday |
882.3 880.3 |
885.25 | 878.15 | 1904 |
| 1161 | -0.05 -0.01 % |
19-11-2024 10:15:00 Tuesday |
882 881.95 |
887 | 879 | 6502 |
| 1162 | 16.45 1.9 % |
19-11-2024 09:15:00 Tuesday |
867 883.45 |
885 | 865.05 | 30942 |
| 1163 | -3.1 -0.36 % |
18-11-2024 15:15:00 Monday |
866.4 863.3 |
868.05 | 858 | 8079 |
| 1164 | -5.35 -0.61 % |
18-11-2024 14:15:00 Monday |
871.75 866.4 |
872.35 | 866 | 7365 |
| 1165 | 2.2 0.25 % |
18-11-2024 13:15:00 Monday |
870.55 872.75 |
875.85 | 870.25 | 2874 |
| 1166 | -2.4 -0.27 % |
18-11-2024 12:15:00 Monday |
872.95 870.55 |
875.5 | 869.85 | 4849 |
| 1167 | 8.05 0.93 % |
18-11-2024 11:15:00 Monday |
863.55 871.6 |
872.5 | 862.45 | 11447 |
| 1168 | -8.05 -0.92 % |
18-11-2024 10:15:00 Monday |
871.6 863.55 |
871.6 | 862.7 | 5823 |
| 1169 | -21.45 -2.4 % |
18-11-2024 09:15:00 Monday |
893.3 871.85 |
893.3 | 867.7 | 31684 |
| 1170 | -1.4 -0.16 % |
14-11-2024 15:15:00 Thursday |
877.4 876 |
879.55 | 875.6 | 14764 |
| 1171 | -9.15 -1.03 % |
14-11-2024 14:15:00 Thursday |
886.6 877.45 |
888.9 | 877.45 | 17260 |
| 1172 | -2 -0.23 % |
14-11-2024 13:15:00 Thursday |
888.85 886.85 |
892.45 | 885.65 | 6360 |
| 1173 | -0.05 -0.01 % |
14-11-2024 12:15:00 Thursday |
888.15 888.1 |
890.35 | 885.15 | 6857 |
| 1174 | 0.55 0.06 % |
14-11-2024 11:15:00 Thursday |
887.55 888.1 |
891 | 883.6 | 9479 |
| 1175 | -11.35 -1.26 % |
14-11-2024 10:15:00 Thursday |
899.6 888.25 |
900.55 | 887.25 | 14403 |
| 1176 | -3.1 -0.34 % |
14-11-2024 09:15:00 Thursday |
903.35 900.25 |
906.3 | 891.5 | 35696 |
| 1177 | 3.1 0.35 % |
13-11-2024 15:15:00 Wednesday |
888.65 891.75 |
893.85 | 885.7 | 9196 |
| 1178 | -19.85 -2.18 % |
13-11-2024 14:15:00 Wednesday |
909.05 889.2 |
910.9 | 885.3 | 18035 |
| 1179 | 1 0.11 % |
13-11-2024 13:15:00 Wednesday |
907.05 908.05 |
910.55 | 906.2 | 3132 |
| 1180 | -0.4 -0.04 % |
13-11-2024 12:15:00 Wednesday |
908.1 907.7 |
909.85 | 905.9 | 4723 |
| 1181 | -4.2 -0.46 % |
13-11-2024 11:15:00 Wednesday |
912.75 908.55 |
913.35 | 907.8 | 5628 |
| 1182 | -1.9 -0.21 % |
13-11-2024 10:15:00 Wednesday |
913.95 912.05 |
917.95 | 910.9 | 16166 |
| 1183 | -8.45 -0.92 % |
13-11-2024 09:15:00 Wednesday |
922.45 914 |
937.1 | 913.9 | 36025 |
| 1184 | -0.55 -0.06 % |
12-11-2024 15:15:00 Tuesday |
923.05 922.5 |
925.05 | 921.2 | 17457 |
| 1185 | -1 -0.11 % |
12-11-2024 14:15:00 Tuesday |
923.3 922.3 |
926.75 | 922 | 23281 |
| 1186 | 0.05 0.01 % |
12-11-2024 13:15:00 Tuesday |
923.8 923.85 |
927.75 | 920.25 | 19566 |
| 1187 | -2.55 -0.28 % |
12-11-2024 12:15:00 Tuesday |
926.95 924.4 |
928 | 920 | 29272 |
| 1188 | 5.35 0.58 % |
12-11-2024 11:15:00 Tuesday |
921.65 927 |
937.45 | 919.4 | 36657 |
| 1189 | 2.15 0.23 % |
12-11-2024 10:15:00 Tuesday |
919.65 921.8 |
924.2 | 916.2 | 35945 |
| 1190 | 11.25 1.24 % |
12-11-2024 09:15:00 Tuesday |
908.4 919.65 |
921.9 | 901.9 | 97249 |
| 1191 | -3.9 -0.43 % |
11-11-2024 15:15:00 Monday |
901.9 898 |
904.75 | 898 | 19233 |
| 1192 | -2.5 -0.28 % |
11-11-2024 14:15:00 Monday |
904.95 902.45 |
907 | 898.9 | 27823 |
| 1193 | -0.35 -0.04 % |
11-11-2024 13:15:00 Monday |
904.85 904.5 |
908.5 | 902.15 | 9572 |
| 1194 | -5.15 -0.57 % |
11-11-2024 12:15:00 Monday |
910 904.85 |
910.1 | 903.75 | 20113 |
| 1195 | -4.35 -0.48 % |
11-11-2024 11:15:00 Monday |
914.35 910 |
915.85 | 905.65 | 22166 |
| 1196 | 6.8 0.75 % |
11-11-2024 10:15:00 Monday |
906.1 912.9 |
915.9 | 902.15 | 35746 |
| 1197 | -29.4 -3.14 % |
11-11-2024 09:15:00 Monday |
935.95 906.55 |
938 | 904.75 | 56445 |
| 1198 | -0.7 -0.07 % |
08-11-2024 15:15:00 Friday |
934.7 934 |
937.4 | 934 | 18169 |
| 1199 | -11.05 -1.17 % |
08-11-2024 14:15:00 Friday |
945.8 934.75 |
946.75 | 934 | 16069 |
| 1200 | -5.95 -0.63 % |
08-11-2024 13:15:00 Friday |
951.95 946 |
951.95 | 944.9 | 7901 |
| 1201 | -1.95 -0.2 % |
08-11-2024 12:15:00 Friday |
953.9 951.95 |
955.05 | 948.75 | 9628 |
| 1202 | -8 -0.83 % |
08-11-2024 11:15:00 Friday |
961.95 953.95 |
962 | 952.65 | 8059 |
| 1203 | -4.55 -0.47 % |
08-11-2024 10:15:00 Friday |
966.7 962.15 |
968.95 | 958.65 | 9687 |
| 1204 | 1.2 0.12 % |
08-11-2024 09:15:00 Friday |
966.85 968.05 |
973.35 | 952 | 62221 |
| 1205 | -4.95 -0.51 % |
07-11-2024 15:15:00 Thursday |
967.95 963 |
967.95 | 957.35 | 59340 |
| 1206 | -12.95 -1.32 % |
07-11-2024 14:15:00 Thursday |
980.2 967.25 |
980.65 | 966.6 | 88052 |
| 1207 | -8.6 -0.87 % |
07-11-2024 13:15:00 Thursday |
988.6 980 |
988.9 | 975.55 | 34886 |
| 1208 | 2 0.2 % |
07-11-2024 12:15:00 Thursday |
986.6 988.6 |
994.9 | 985.35 | 25679 |
| 1209 | -3.45 -0.35 % |
07-11-2024 11:15:00 Thursday |
990.25 986.8 |
996.4 | 983.75 | 65966 |
| 1210 | 10.45 1.07 % |
07-11-2024 10:15:00 Thursday |
980 990.45 |
991.6 | 973 | 63507 |
| 1211 | -34.7 -3.42 % |
07-11-2024 09:15:00 Thursday |
1014.95 980.25 |
1014.95 | 975 | 147742 |
| 1212 | -7.85 -0.73 % |
06-11-2024 15:15:00 Wednesday |
1078.85 1071 |
1079.35 | 1070 | 12361 |
| 1213 | 11.75 1.1 % |
06-11-2024 14:15:00 Wednesday |
1067.3 1079.05 |
1081.65 | 1060 | 16905 |
| 1214 | -0.4 -0.04 % |
06-11-2024 13:15:00 Wednesday |
1068.4 1068 |
1070.55 | 1064.8 | 8297 |
| 1215 | -10 -0.93 % |
06-11-2024 12:15:00 Wednesday |
1079.2 1069.2 |
1090.65 | 1053.05 | 48560 |
| 1216 | 30.7 2.93 % |
06-11-2024 11:15:00 Wednesday |
1048.25 1078.95 |
1080.6 | 1045.1 | 29797 |
| 1217 | 18.2 1.77 % |
06-11-2024 10:15:00 Wednesday |
1031 1049.2 |
1062.15 | 1031 | 54781 |
| 1218 | 11.1 1.09 % |
06-11-2024 09:15:00 Wednesday |
1019.75 1030.85 |
1031 | 1009.75 | 40132 |
| 1219 | -8.35 -0.82 % |
05-11-2024 15:15:00 Tuesday |
1013.35 1005 |
1024.65 | 1005 | 35729 |
| 1220 | 27.65 2.81 % |
05-11-2024 14:15:00 Tuesday |
985.4 1013.05 |
1016.85 | 982.7 | 442742 |
| 1221 | 15.7 1.62 % |
05-11-2024 13:15:00 Tuesday |
968.95 984.65 |
990 | 966.65 | 94037 |
| 1222 | -0.15 -0.02 % |
05-11-2024 12:15:00 Tuesday |
969 968.85 |
970.25 | 967.5 | 260586 |
| 1223 | -1.95 -0.2 % |
05-11-2024 11:15:00 Tuesday |
970 968.05 |
972.8 | 965.05 | 109413 |
| 1224 | -2.1 -0.22 % |
05-11-2024 10:15:00 Tuesday |
972.1 970 |
977 | 968.55 | 13299 |
| 1225 | 7.25 0.75 % |
05-11-2024 09:15:00 Tuesday |
964.85 972.1 |
975 | 957 | 28398 |
| 1226 | -2.05 -0.21 % |
04-11-2024 15:15:00 Monday |
964.75 962.7 |
964.95 | 962.5 | 1561 |
| 1227 | -7.5 -0.77 % |
04-11-2024 14:15:00 Monday |
972.25 964.75 |
972.25 | 964.75 | 3013 |
| 1228 | -2.6 -0.27 % |
04-11-2024 13:15:00 Monday |
974.95 972.35 |
975.5 | 968.3 | 1609 |
| 1229 | 2.5 0.26 % |
04-11-2024 12:15:00 Monday |
972.25 974.75 |
975 | 967.7 | 3175 |
| 1230 | 9.1 0.95 % |
04-11-2024 11:15:00 Monday |
962 971.1 |
974.95 | 961.65 | 3909 |
| 1231 | -3.95 -0.41 % |
04-11-2024 10:15:00 Monday |
967.05 963.1 |
968.85 | 961.8 | 2809 |
| 1232 | -18.85 -1.92 % |
04-11-2024 09:15:00 Monday |
983.95 965.1 |
983.95 | 962.85 | 14071 |
| 1233 | -8.35 -0.85 % |
01-11-2024 18:00:00 Friday |
985.25 976.9 |
989.85 | 970.15 | 17474 |
| 1234 | -1.85 -0.19 % |
31-10-2024 15:15:00 Thursday |
975.85 974 |
979.8 | 973 | 14368 |
| 1235 | 4.05 0.42 % |
31-10-2024 14:15:00 Thursday |
971.1 975.15 |
976 | 967.8 | 12745 |
| 1236 | 2.5 0.26 % |
31-10-2024 13:15:00 Thursday |
969.5 972 |
975 | 969.5 | 7693 |
| 1237 | -0.65 -0.07 % |
31-10-2024 12:15:00 Thursday |
970 969.35 |
976.7 | 965 | 29897 |
| 1238 | -0.15 -0.02 % |
31-10-2024 11:15:00 Thursday |
969.15 969 |
971.05 | 968.35 | 12345 |
| 1239 | 10 1.04 % |
31-10-2024 10:15:00 Thursday |
959.9 969.9 |
970.95 | 959.7 | 22280 |
| 1240 | 14.1 1.49 % |
31-10-2024 09:15:00 Thursday |
945.85 959.95 |
972 | 945.85 | 38566 |
| 1241 | 2.55 0.27 % |
30-10-2024 15:15:00 Wednesday |
945.85 948.4 |
948.4 | 942.65 | 1259 |
| 1242 | 1.2 0.13 % |
30-10-2024 14:15:00 Wednesday |
944.8 946 |
949.05 | 944.8 | 3118 |
| 1243 | -6.65 -0.7 % |
30-10-2024 13:15:00 Wednesday |
952.35 945.7 |
953.15 | 944.8 | 4135 |
| 1244 | -6 -0.63 % |
30-10-2024 12:15:00 Wednesday |
958.15 952.15 |
960.1 | 952.15 | 3266 |
| 1245 | 10.45 1.1 % |
30-10-2024 11:15:00 Wednesday |
947.7 958.15 |
958.15 | 947.6 | 5276 |
| 1246 | -9.7 -1.01 % |
30-10-2024 10:15:00 Wednesday |
957.65 947.95 |
958.75 | 943.9 | 4242 |
| 1247 | 25.45 2.73 % |
30-10-2024 09:15:00 Wednesday |
930.65 956.1 |
963.45 | 918.1 | 35182 |
| 1248 | 0.25 0.03 % |
29-10-2024 15:15:00 Tuesday |
931.55 931.8 |
931.8 | 926.5 | 5584 |
| 1249 | 1.25 0.13 % |
29-10-2024 14:15:00 Tuesday |
930.75 932 |
933.2 | 928.4 | 3920 |
| 1250 | 9.35 1.01 % |
29-10-2024 13:15:00 Tuesday |
921.45 930.8 |
932.3 | 921 | 6193 |
| 1251 | -11.1 -1.19 % |
29-10-2024 12:15:00 Tuesday |
931.75 920.65 |
931.75 | 917.55 | 10476 |
| 1252 | 3.6 0.39 % |
29-10-2024 11:15:00 Tuesday |
928.35 931.95 |
937.05 | 927.9 | 10948 |
| 1253 | -3.45 -0.37 % |
29-10-2024 10:15:00 Tuesday |
931 927.55 |
931 | 924 | 3563 |
| 1254 | -18.9 -1.99 % |
29-10-2024 09:15:00 Tuesday |
949 930.1 |
949.15 | 923.4 | 19562 |
| 1255 | 1.7 0.18 % |
28-10-2024 15:15:00 Monday |
937.3 939 |
941 | 934.55 | 12401 |
| 1256 | -10.2 -1.08 % |
28-10-2024 14:15:00 Monday |
948.1 937.9 |
952.1 | 937.75 | 11640 |
| 1257 | -4.55 -0.48 % |
28-10-2024 13:15:00 Monday |
952.65 948.1 |
955.4 | 946.3 | 9896 |
| 1258 | -6.85 -0.71 % |
28-10-2024 12:15:00 Monday |
959.5 952.65 |
959.8 | 946.85 | 19496 |
| 1259 | 14.85 1.57 % |
28-10-2024 11:15:00 Monday |
944 958.85 |
961.75 | 941.9 | 50429 |
| 1260 | 28 3.06 % |
28-10-2024 10:15:00 Monday |
915.8 943.8 |
945.95 | 915.8 | 27740 |
| 1261 | -4.3 -0.47 % |
28-10-2024 09:15:00 Monday |
920.2 915.9 |
924.95 | 891.1 | 66843 |
| 1262 | -0.05 -0.01 % |
25-10-2024 15:15:00 Friday |
921.05 921 |
923 | 915 | 8683 |
| 1263 | 4.1 0.45 % |
25-10-2024 14:15:00 Friday |
916.9 921 |
923.95 | 913.1 | 11102 |
| 1264 | -15.55 -1.67 % |
25-10-2024 13:15:00 Friday |
932.5 916.95 |
933.55 | 916.1 | 13833 |
| 1265 | -3.7 -0.4 % |
25-10-2024 12:15:00 Friday |
936.05 932.35 |
937 | 931.25 | 3730 |
| 1266 | -0.9 -0.1 % |
25-10-2024 11:15:00 Friday |
938 937.1 |
942 | 932.1 | 5962 |
| 1267 | -10.25 -1.08 % |
25-10-2024 10:15:00 Friday |
946 935.75 |
949.25 | 927.25 | 15785 |
| 1268 | -29.45 -3.02 % |
25-10-2024 09:15:00 Friday |
975 945.55 |
976.15 | 945.3 | 12376 |
| 1269 | -1.7 -0.17 % |
24-10-2024 15:15:00 Thursday |
976 974.3 |
977.8 | 971.95 | 8798 |
| 1270 | 1.75 0.18 % |
24-10-2024 14:15:00 Thursday |
975 976.75 |
981.35 | 969 | 39933 |
| 1271 | 3.05 0.31 % |
24-10-2024 13:15:00 Thursday |
972.5 975.55 |
975.95 | 971.3 | 7855 |
| 1272 | -4.8 -0.49 % |
24-10-2024 12:15:00 Thursday |
977.3 972.5 |
977.3 | 971 | 8173 |
| 1273 | 3 0.31 % |
24-10-2024 11:15:00 Thursday |
974 977 |
980 | 974 | 4622 |
| 1274 | -10.3 -1.05 % |
24-10-2024 10:15:00 Thursday |
983.55 973.25 |
985.45 | 972.8 | 13953 |
| 1275 | 1.85 0.19 % |
24-10-2024 09:15:00 Thursday |
981.9 983.75 |
988.4 | 974.8 | 39701 |
| 1276 | 1.15 0.12 % |
23-10-2024 15:15:00 Wednesday |
979.65 980.8 |
995 | 971.35 | 32897 |
| 1277 | 3.1 0.32 % |
23-10-2024 14:15:00 Wednesday |
975.75 978.85 |
984.4 | 975.75 | 24496 |
| 1278 | -0.45 -0.05 % |
23-10-2024 13:15:00 Wednesday |
976.3 975.85 |
981.4 | 974.4 | 16963 |
| 1279 | 6.75 0.7 % |
23-10-2024 12:15:00 Wednesday |
970.3 977.05 |
980 | 968 | 32081 |
| 1280 | -7.65 -0.78 % |
23-10-2024 11:15:00 Wednesday |
977.95 970.3 |
977.95 | 965.75 | 48555 |
| 1281 | -11.45 -1.16 % |
23-10-2024 10:15:00 Wednesday |
989.65 978.2 |
991.35 | 976.5 | 25316 |
| 1282 | -21.6 -2.14 % |
23-10-2024 09:15:00 Wednesday |
1009.95 988.35 |
1009.95 | 975 | 66263 |
| 1283 | -18.7 -1.84 % |
22-10-2024 15:15:00 Tuesday |
1018.7 1000 |
1020.05 | 996.7 | 11869 |
| 1284 | 23.3 2.34 % |
22-10-2024 14:15:00 Tuesday |
994 1017.3 |
1030.9 | 988 | 92532 |
| 1285 | -3.8 -0.38 % |
22-10-2024 13:15:00 Tuesday |
997.2 993.4 |
997.8 | 989.25 | 7728 |
| 1286 | -1.5 -0.15 % |
22-10-2024 12:15:00 Tuesday |
999.5 998 |
999.65 | 993.3 | 3237 |
| 1287 | -22.25 -2.18 % |
22-10-2024 11:15:00 Tuesday |
1021.25 999 |
1023.25 | 995.1 | 10277 |
| 1288 | -11.45 -1.11 % |
22-10-2024 10:15:00 Tuesday |
1031.05 1019.6 |
1032.25 | 1017 | 12609 |
| 1289 | 20.2 2 % |
22-10-2024 09:15:00 Tuesday |
1011.05 1031.25 |
1043.6 | 1011.05 | 18266 |
| 1290 | -2 -0.2 % |
21-10-2024 15:15:00 Monday |
1022 1020 |
1023 | 1016.8 | 14023 |
| 1291 | 0.05 0 % |
21-10-2024 14:15:00 Monday |
1021.95 1022 |
1025 | 1007.55 | 18333 |
| 1292 | 3.95 0.39 % |
21-10-2024 13:15:00 Monday |
1018 1021.95 |
1025.65 | 1018 | 5317 |
| 1293 | -0.25 -0.02 % |
21-10-2024 12:15:00 Monday |
1022 1021.75 |
1025 | 1018.05 | 7883 |
| 1294 | -4.1 -0.4 % |
21-10-2024 11:15:00 Monday |
1026.15 1022.05 |
1026.95 | 1022.05 | 4957 |
| 1295 | -7.8 -0.75 % |
21-10-2024 10:15:00 Monday |
1033.65 1025.85 |
1033.75 | 1023.85 | 8208 |
| 1296 | -8.65 -0.83 % |
21-10-2024 09:15:00 Monday |
1042.05 1033.4 |
1048.2 | 1025.5 | 23642 |
| 1297 | -1.4 -0.13 % |
18-10-2024 15:15:00 Friday |
1043.5 1042.1 |
1045 | 1040.2 | 8786 |
| 1298 | 2.7 0.26 % |
18-10-2024 14:15:00 Friday |
1039 1041.7 |
1044.65 | 1038.45 | 9098 |
| 1299 | 0.15 0.01 % |
18-10-2024 13:15:00 Friday |
1038.85 1039 |
1042 | 1037.8 | 5606 |
| 1300 | -0.65 -0.06 % |
18-10-2024 12:15:00 Friday |
1039 1038.35 |
1040.15 | 1037.3 | 2905 |
| 1301 | 3.95 0.38 % |
18-10-2024 11:15:00 Friday |
1034.9 1038.85 |
1045.6 | 1034.9 | 11685 |
| 1302 | 19.5 1.92 % |
18-10-2024 10:15:00 Friday |
1014.15 1033.65 |
1039.05 | 1014.15 | 16622 |
| 1303 | -5.55 -0.54 % |
18-10-2024 09:15:00 Friday |
1020.55 1015 |
1020.55 | 1005 | 14472 |
| 1304 | -3.8 -0.37 % |
17-10-2024 15:15:00 Thursday |
1023.8 1020 |
1023.8 | 1015.6 | 12192 |
| 1305 | 1.75 0.17 % |
17-10-2024 14:15:00 Thursday |
1021.4 1023.15 |
1025.4 | 1019.1 | 13576 |
| 1306 | 1.95 0.19 % |
17-10-2024 13:15:00 Thursday |
1019 1020.95 |
1023.9 | 1017.6 | 9816 |
| 1307 | -3.4 -0.33 % |
17-10-2024 12:15:00 Thursday |
1022.45 1019.05 |
1023.95 | 1016.7 | 7823 |
| 1308 | -6.35 -0.62 % |
17-10-2024 11:15:00 Thursday |
1029.2 1022.85 |
1029.9 | 1021.15 | 10369 |
| 1309 | 3.3 0.32 % |
17-10-2024 10:15:00 Thursday |
1025.9 1029.2 |
1031.8 | 1016.5 | 13958 |
| 1310 | -4.65 -0.45 % |
17-10-2024 09:15:00 Thursday |
1031.95 1027.3 |
1036.25 | 1021 | 34266 |
| 1311 | -0.9 -0.09 % |
16-10-2024 15:15:00 Wednesday |
1032.9 1032 |
1035.95 | 1030.45 | 6231 |
| 1312 | 1.45 0.14 % |
16-10-2024 14:15:00 Wednesday |
1030.85 1032.3 |
1035.1 | 1029.65 | 12569 |
| 1313 | 0.7 0.07 % |
16-10-2024 13:15:00 Wednesday |
1031.65 1032.35 |
1038.3 | 1023 | 14988 |
| 1314 | 8.15 0.8 % |
16-10-2024 12:15:00 Wednesday |
1023.85 1032 |
1034.45 | 1023.55 | 26499 |
| 1315 | 4.6 0.45 % |
16-10-2024 11:15:00 Wednesday |
1020.15 1024.75 |
1024.95 | 1013.55 | 11503 |
| 1316 | 1.7 0.17 % |
16-10-2024 10:15:00 Wednesday |
1020.3 1022 |
1022.95 | 1018 | 6554 |
| 1317 | 11.45 1.13 % |
16-10-2024 09:15:00 Wednesday |
1009 1020.45 |
1030.45 | 1004.25 | 30102 |
| 1318 | 1.2 0.12 % |
15-10-2024 15:15:00 Tuesday |
1003.8 1005 |
1007.1 | 1002.45 | 4850 |
| 1319 | 20.05 2.04 % |
15-10-2024 14:15:00 Tuesday |
984.55 1004.6 |
1008.45 | 984.55 | 25095 |
| 1320 | 7.65 0.78 % |
15-10-2024 13:15:00 Tuesday |
976.95 984.6 |
984.6 | 975.4 | 3721 |
| 1321 | -1.8 -0.18 % |
15-10-2024 12:15:00 Tuesday |
978.75 976.95 |
979.2 | 976.2 | 1652 |
| 1322 | -0.35 -0.04 % |
15-10-2024 11:15:00 Tuesday |
978.95 978.6 |
981.55 | 976.1 | 2418 |
| 1323 | 1.2 0.12 % |
15-10-2024 10:15:00 Tuesday |
977.9 979.1 |
982 | 977.9 | 1378 |
| 1324 | -5.35 -0.54 % |
15-10-2024 09:15:00 Tuesday |
982.4 977.05 |
985 | 974.5 | 8469 |
| 1325 | 1.05 0.11 % |
14-10-2024 15:15:00 Monday |
981.3 982.35 |
985.5 | 977.2 | 27169 |
| 1326 | -2.8 -0.28 % |
14-10-2024 14:15:00 Monday |
984.8 982 |
986.5 | 979.7 | 20218 |
| 1327 | 0.45 0.05 % |
14-10-2024 13:15:00 Monday |
984.5 984.95 |
985.95 | 983.3 | 5910 |
| 1328 | -2.15 -0.22 % |
14-10-2024 12:15:00 Monday |
986.5 984.35 |
986.5 | 983.05 | 6393 |
| 1329 | 3 0.31 % |
14-10-2024 11:15:00 Monday |
982.5 985.5 |
986.1 | 980.1 | 9852 |
| 1330 | -4.2 -0.43 % |
14-10-2024 10:15:00 Monday |
986.65 982.45 |
987.7 | 981.65 | 11263 |
| 1331 | -5.5 -0.55 % |
14-10-2024 09:15:00 Monday |
993.4 987.9 |
1014.95 | 986.65 | 70140 |
| 1332 | -0.7 -0.07 % |
11-10-2024 15:15:00 Friday |
977.7 977 |
978.7 | 975 | 15968 |
| 1333 | 1.05 0.11 % |
11-10-2024 14:15:00 Friday |
976.7 977.75 |
981.35 | 975 | 12098 |
| 1334 | -3.5 -0.36 % |
11-10-2024 13:15:00 Friday |
980 976.5 |
982.35 | 976 | 5495 |
| 1335 | 0.4 0.04 % |
11-10-2024 12:15:00 Friday |
979.6 980 |
982.5 | 978 | 6333 |
| 1336 | -5.85 -0.59 % |
11-10-2024 11:15:00 Friday |
983.7 977.85 |
983.95 | 977.3 | 13109 |
| 1337 | -10.65 -1.07 % |
11-10-2024 10:15:00 Friday |
994.85 984.2 |
995.5 | 983 | 7997 |
| 1338 | -2.15 -0.22 % |
11-10-2024 09:15:00 Friday |
997 994.85 |
999 | 981 | 24445 |
| 1339 | 6.05 0.61 % |
10-10-2024 15:15:00 Thursday |
987.45 993.5 |
1000.35 | 984.1 | 22557 |
| 1340 | 15.95 1.64 % |
10-10-2024 14:15:00 Thursday |
971.15 987.1 |
987.1 | 968.85 | 12810 |
| 1341 | 2.8 0.29 % |
10-10-2024 13:15:00 Thursday |
967.85 970.65 |
971 | 964 | 6290 |
| 1342 | -1.2 -0.12 % |
10-10-2024 12:15:00 Thursday |
968.55 967.35 |
970.5 | 967.35 | 3258 |
| 1343 | 1.35 0.14 % |
10-10-2024 11:15:00 Thursday |
968.6 969.95 |
972.25 | 967.65 | 3862 |
| 1344 | -7.1 -0.73 % |
10-10-2024 10:15:00 Thursday |
977.05 969.95 |
977.1 | 967.1 | 9455 |
| 1345 | -15.7 -1.58 % |
10-10-2024 09:15:00 Thursday |
992.05 976.35 |
992.4 | 969.9 | 11725 |
| 1346 | 0.2 0.02 % |
09-10-2024 15:15:00 Wednesday |
983.3 983.5 |
986.3 | 980 | 15429 |
| 1347 | -4.65 -0.47 % |
09-10-2024 14:15:00 Wednesday |
988 983.35 |
988.3 | 980.5 | 13323 |
| 1348 | -4.85 -0.49 % |
09-10-2024 13:15:00 Wednesday |
992.15 987.3 |
993.25 | 985.35 | 16829 |
| 1349 | -1.25 -0.13 % |
09-10-2024 12:15:00 Wednesday |
993.75 992.5 |
997.45 | 990.7 | 13145 |
| 1350 | -8.15 -0.81 % |
09-10-2024 11:15:00 Wednesday |
1002.15 994 |
1005.3 | 990.75 | 14190 |
| 1351 | 9.2 0.93 % |
09-10-2024 10:15:00 Wednesday |
993.7 1002.9 |
1002.9 | 987.85 | 18364 |
| 1352 | -21.7 -2.14 % |
09-10-2024 09:15:00 Wednesday |
1016 994.3 |
1016 | 991.95 | 40231 |
| 1353 | -1.15 -0.11 % |
08-10-2024 15:15:00 Tuesday |
1008.65 1007.5 |
1009.6 | 1005.7 | 10058 |
| 1354 | 7.5 0.75 % |
08-10-2024 14:15:00 Tuesday |
1000.95 1008.45 |
1008.45 | 998.75 | 18388 |
| 1355 | -6.3 -0.63 % |
08-10-2024 13:15:00 Tuesday |
1007.25 1000.95 |
1009.95 | 994.15 | 28470 |
| 1356 | 23.9 2.43 % |
08-10-2024 12:15:00 Tuesday |
983.1 1007 |
1008.9 | 983.1 | 47446 |
| 1357 | 36.45 3.85 % |
08-10-2024 11:15:00 Tuesday |
947.1 983.55 |
985 | 945 | 31153 |
| 1358 | 11.35 1.21 % |
08-10-2024 10:15:00 Tuesday |
936.3 947.65 |
949.5 | 934 | 17856 |
| 1359 | 0.1 0.01 % |
08-10-2024 09:15:00 Tuesday |
934.95 935.05 |
946.75 | 915.95 | 29128 |
| 1360 | 4.5 0.48 % |
07-10-2024 15:15:00 Monday |
933 937.5 |
937.5 | 931.55 | 61236 |
| 1361 | 5.35 0.58 % |
07-10-2024 14:15:00 Monday |
927.65 933 |
936.05 | 921 | 46956 |
| 1362 | -6.05 -0.65 % |
07-10-2024 13:15:00 Monday |
933.55 927.5 |
934.35 | 924.15 | 26130 |
| 1363 | -3.9 -0.42 % |
07-10-2024 12:15:00 Monday |
937.4 933.5 |
939.5 | 931 | 20938 |
| 1364 | -0.5 -0.05 % |
07-10-2024 11:15:00 Monday |
937.8 937.3 |
948 | 935 | 20787 |
| 1365 | -8.65 -0.91 % |
07-10-2024 10:15:00 Monday |
947.35 938.7 |
947.35 | 934.05 | 66294 |
| 1366 | -30.6 -3.13 % |
07-10-2024 09:15:00 Monday |
977.95 947.35 |
982.4 | 945 | 84028 |
| 1367 | -0.6 -0.06 % |
04-10-2024 15:15:00 Friday |
965 964.4 |
966.1 | 956 | 52070 |
| 1368 | -4.1 -0.42 % |
04-10-2024 14:15:00 Friday |
969.1 965 |
969.9 | 964.5 | 45580 |
| 1369 | -8.55 -0.87 % |
04-10-2024 13:15:00 Friday |
977.55 969 |
977.55 | 965.45 | 39237 |
| 1370 | -8.05 -0.82 % |
04-10-2024 12:15:00 Friday |
986.4 978.35 |
986.45 | 973.1 | 61688 |
| 1371 | -4 -0.4 % |
04-10-2024 11:15:00 Friday |
990.35 986.35 |
994.55 | 985.15 | 23952 |
| 1372 | -1.8 -0.18 % |
04-10-2024 10:15:00 Friday |
991.05 989.25 |
994 | 984.35 | 29800 |
| 1373 | -24.15 -2.38 % |
04-10-2024 09:15:00 Friday |
1015 990.85 |
1021.05 | 984 | 113605 |
| 1374 | 8.25 0.81 % |
03-10-2024 15:15:00 Thursday |
1014.45 1022.7 |
1023 | 1013.05 | 13106 |
| 1375 | -1.1 -0.11 % |
03-10-2024 14:15:00 Thursday |
1014.8 1013.7 |
1018.05 | 1012.15 | 13478 |
| 1376 | -2.8 -0.27 % |
03-10-2024 13:15:00 Thursday |
1019.05 1016.25 |
1021 | 1010.3 | 16357 |
| 1377 | -3.5 -0.34 % |
03-10-2024 12:15:00 Thursday |
1023 1019.5 |
1026.4 | 1018.25 | 19950 |
| 1378 | -7.85 -0.76 % |
03-10-2024 11:15:00 Thursday |
1030.85 1023 |
1030.85 | 1023 | 17640 |
| 1379 | 3.9 0.38 % |
03-10-2024 10:15:00 Thursday |
1026.3 1030.2 |
1033.9 | 1024.65 | 16866 |
| 1380 | 5.25 0.51 % |
03-10-2024 09:15:00 Thursday |
1020.75 1026 |
1039 | 1015.3 | 52959 |
| 1381 | 3.7 0.36 % |
01-10-2024 15:15:00 Tuesday |
1037.3 1041 |
1044 | 1037.3 | 16547 |
| 1382 | -1.3 -0.12 % |
01-10-2024 14:15:00 Tuesday |
1041.3 1040 |
1044.95 | 1033.65 | 36323 |
| 1383 | 2.45 0.24 % |
01-10-2024 13:15:00 Tuesday |
1038.85 1041.3 |
1042.6 | 1038.1 | 8754 |
| 1384 | -3.05 -0.29 % |
01-10-2024 12:15:00 Tuesday |
1041.45 1038.4 |
1046.4 | 1037.95 | 30375 |
| 1385 | -0.2 -0.02 % |
01-10-2024 11:15:00 Tuesday |
1041.65 1041.45 |
1049.15 | 1037.55 | 32116 |
| 1386 | -2.45 -0.23 % |
01-10-2024 10:15:00 Tuesday |
1044.1 1041.65 |
1053 | 1038 | 36874 |
| 1387 | 34.05 3.37 % |
01-10-2024 09:15:00 Tuesday |
1010.05 1044.1 |
1051.4 | 1009.65 | 121040 |
| 1388 | -1 -0.1 % |
30-09-2024 15:15:00 Monday |
1009 1008 |
1012.05 | 1006.45 | 10597 |
| 1389 | 0.3 0.03 % |
30-09-2024 14:15:00 Monday |
1009.7 1010 |
1011 | 1007.9 | 9410 |
| 1390 | -0.25 -0.02 % |
30-09-2024 13:15:00 Monday |
1009.95 1009.7 |
1010.65 | 1006.75 | 6362 |
| 1391 | 0.45 0.04 % |
30-09-2024 12:15:00 Monday |
1009.55 1010 |
1012.3 | 1009 | 5069 |
| 1392 | 0.65 0.06 % |
30-09-2024 11:15:00 Monday |
1010 1010.65 |
1011.35 | 1008.65 | 6400 |
| 1393 | -5.15 -0.51 % |
30-09-2024 10:15:00 Monday |
1015.15 1010 |
1018 | 1007.75 | 16882 |
| 1394 | -3.5 -0.34 % |
30-09-2024 09:15:00 Monday |
1018.75 1015.25 |
1018.75 | 994 | 54403 |
| 1395 | 9 0.9 % |
27-09-2024 15:15:00 Friday |
1005 1014 |
1014.65 | 1002.75 | 6761 |
| 1396 | -32.55 -3.14 % |
27-09-2024 14:15:00 Friday |
1037 1004.45 |
1038.5 | 1003.35 | 29077 |
| 1397 | -9.45 -0.9 % |
27-09-2024 13:15:00 Friday |
1045.2 1035.75 |
1045.2 | 1035.75 | 2385 |
| 1398 | -1.9 -0.18 % |
27-09-2024 12:15:00 Friday |
1046.65 1044.75 |
1049.45 | 1044 | 2655 |
| 1399 | 0.4 0.04 % |
27-09-2024 11:15:00 Friday |
1047.05 1047.45 |
1055.85 | 1044 | 6497 |
| 1400 | -4.15 -0.4 % |
27-09-2024 10:15:00 Friday |
1049.65 1045.5 |
1050.4 | 1042 | 3836 |
| 1401 | 9.05 0.87 % |
27-09-2024 09:15:00 Friday |
1040.6 1049.65 |
1051 | 1029.65 | 18263 |
| 1402 | 3.75 0.36 % |
26-09-2024 15:15:00 Thursday |
1035.05 1038.8 |
1041 | 1033.15 | 11655 |
| 1403 | -2.15 -0.21 % |
26-09-2024 14:15:00 Thursday |
1037.5 1035.35 |
1039.7 | 1033.25 | 17907 |
| 1404 | -2.45 -0.24 % |
26-09-2024 13:15:00 Thursday |
1039.55 1037.1 |
1041.6 | 1034.3 | 9443 |
| 1405 | -5.2 -0.5 % |
26-09-2024 12:15:00 Thursday |
1044 1038.8 |
1048.8 | 1037.95 | 11560 |
| 1406 | 1.25 0.12 % |
26-09-2024 11:15:00 Thursday |
1042.75 1044 |
1045.95 | 1041.7 | 6602 |
| 1407 | -0.6 -0.06 % |
26-09-2024 10:15:00 Thursday |
1042.45 1041.85 |
1043.7 | 1039.05 | 7581 |
| 1408 | 3.85 0.37 % |
26-09-2024 09:15:00 Thursday |
1040.15 1044 |
1047.8 | 1035 | 21495 |
| 1409 | 4.3 0.41 % |
25-09-2024 15:15:00 Wednesday |
1042.65 1046.95 |
1050.9 | 1040.15 | 4914 |
| 1410 | 1.85 0.18 % |
25-09-2024 14:15:00 Wednesday |
1039.9 1041.75 |
1042.35 | 1037 | 3094 |
| 1411 | -3.85 -0.37 % |
25-09-2024 13:15:00 Wednesday |
1042.95 1039.1 |
1043.6 | 1038 | 1455 |
| 1412 | -5.6 -0.53 % |
25-09-2024 12:15:00 Wednesday |
1048.1 1042.5 |
1049 | 1041.95 | 4850 |
| 1413 | -0.7 -0.07 % |
25-09-2024 11:15:00 Wednesday |
1048.7 1048 |
1049.2 | 1045 | 3583 |
| 1414 | 9.7 0.93 % |
25-09-2024 10:15:00 Wednesday |
1039 1048.7 |
1052.45 | 1038.5 | 8442 |
| 1415 | -12.75 -1.21 % |
25-09-2024 09:15:00 Wednesday |
1051.75 1039 |
1053.35 | 1036.9 | 16377 |
| 1416 | -0.55 -0.05 % |
24-09-2024 15:15:00 Tuesday |
1050.55 1050 |
1052.95 | 1042.85 | 23903 |
| 1417 | -0.35 -0.03 % |
24-09-2024 14:15:00 Tuesday |
1052.2 1051.85 |
1058.65 | 1049.1 | 33446 |
| 1418 | 4.8 0.46 % |
24-09-2024 13:15:00 Tuesday |
1047.4 1052.2 |
1053.3 | 1043.15 | 27692 |
| 1419 | 5.9 0.57 % |
24-09-2024 12:15:00 Tuesday |
1042.25 1048.15 |
1050 | 1042 | 15763 |
| 1420 | -2.35 -0.22 % |
24-09-2024 11:15:00 Tuesday |
1044.6 1042.25 |
1046.05 | 1039 | 15324 |
| 1421 | -14.4 -1.36 % |
24-09-2024 10:15:00 Tuesday |
1058.95 1044.55 |
1062 | 1039.8 | 44234 |
| 1422 | 26.2 2.54 % |
24-09-2024 09:15:00 Tuesday |
1031.95 1058.15 |
1067 | 1021.4 | 162663 |
| 1423 | -2.1 -0.2 % |
23-09-2024 15:15:00 Monday |
1025.1 1023 |
1026.45 | 1021.75 | 9203 |
| 1424 | -3.65 -0.35 % |
23-09-2024 14:15:00 Monday |
1028.7 1025.05 |
1032.75 | 1024 | 12096 |
| 1425 | -0.35 -0.03 % |
23-09-2024 13:15:00 Monday |
1029 1028.65 |
1030.45 | 1027.45 | 3265 |
| 1426 | 4.6 0.45 % |
23-09-2024 12:15:00 Monday |
1026.15 1030.75 |
1033 | 1026.15 | 7184 |
| 1427 | 1.4 0.14 % |
23-09-2024 11:15:00 Monday |
1024.75 1026.15 |
1027.75 | 1021.1 | 5030 |
| 1428 | -1.2 -0.12 % |
23-09-2024 10:15:00 Monday |
1024.45 1023.25 |
1025.45 | 1017.9 | 11061 |
| 1429 | -2.2 -0.21 % |
23-09-2024 09:15:00 Monday |
1026.65 1024.45 |
1039.6 | 1022 | 57646 |
| 1430 | -1.05 -0.1 % |
20-09-2024 15:15:00 Friday |
1007.05 1006 |
1009.45 | 1000.9 | 15592 |
| 1431 | -2.15 -0.21 % |
20-09-2024 14:15:00 Friday |
1010.45 1008.3 |
1019.6 | 1005.3 | 92325 |
| 1432 | 5.15 0.51 % |
20-09-2024 13:15:00 Friday |
1004.35 1009.5 |
1014.8 | 1003 | 79117 |
| 1433 | 14.15 1.43 % |
20-09-2024 12:15:00 Friday |
990 1004.15 |
1005.85 | 990 | 49880 |
| 1434 | 8.55 0.87 % |
20-09-2024 11:15:00 Friday |
980.4 988.95 |
997 | 978.9 | 25378 |
| 1435 | -2.25 -0.23 % |
20-09-2024 10:15:00 Friday |
981.85 979.6 |
982.1 | 978.75 | 11346 |
| 1436 | 2.45 0.25 % |
20-09-2024 09:15:00 Friday |
978.65 981.1 |
985 | 976.3 | 22575 |
| 1437 | 1.45 0.15 % |
19-09-2024 15:15:00 Thursday |
979.95 981.4 |
981.4 | 977.8 | 2246 |
| 1438 | -2.85 -0.29 % |
19-09-2024 14:15:00 Thursday |
982.4 979.55 |
984.05 | 975.1 | 5452 |
| 1439 | 2.65 0.27 % |
19-09-2024 13:15:00 Thursday |
980.5 983.15 |
984.25 | 979.5 | 3812 |
| 1440 | -1.2 -0.12 % |
19-09-2024 12:15:00 Thursday |
979.5 978.3 |
983.1 | 973.75 | 6497 |
| 1441 | 4.25 0.44 % |
19-09-2024 11:15:00 Thursday |
973.8 978.05 |
980.3 | 967.95 | 6910 |
| 1442 | -1.05 -0.11 % |
19-09-2024 10:15:00 Thursday |
974 972.95 |
980 | 972.05 | 3999 |
| 1443 | -16 -1.61 % |
19-09-2024 09:15:00 Thursday |
991.75 975.75 |
998.25 | 975.3 | 12093 |
| 1444 | 0 0 % |
18-09-2024 15:15:00 Wednesday |
979.5 979.5 |
980 | 977.1 | 2397 |
| 1445 | -4.8 -0.49 % |
18-09-2024 14:15:00 Wednesday |
984.2 979.4 |
985.4 | 978.4 | 2827 |
| 1446 | -0.8 -0.08 % |
18-09-2024 13:15:00 Wednesday |
985 984.2 |
986.15 | 982 | 9176 |
| 1447 | -6.7 -0.68 % |
18-09-2024 12:15:00 Wednesday |
990 983.3 |
990 | 979.5 | 8693 |
| 1448 | 6.5 0.66 % |
18-09-2024 11:15:00 Wednesday |
983 989.5 |
989.5 | 980.05 | 2952 |
| 1449 | -9.05 -0.91 % |
18-09-2024 10:15:00 Wednesday |
991.55 982.5 |
992.6 | 981.1 | 4963 |
| 1450 | 1.3 0.13 % |
18-09-2024 09:15:00 Wednesday |
988.9 990.2 |
993.35 | 985.15 | 6255 |
| 1451 | 1 0.1 % |
17-09-2024 15:15:00 Tuesday |
987 988 |
994.8 | 983.85 | 8035 |
| 1452 | 4.2 0.43 % |
17-09-2024 14:15:00 Tuesday |
982.45 986.65 |
988.1 | 980.6 | 7027 |
| 1453 | 0.5 0.05 % |
17-09-2024 13:15:00 Tuesday |
981.1 981.6 |
984.75 | 980.35 | 2898 |
| 1454 | 0.65 0.07 % |
17-09-2024 12:15:00 Tuesday |
979.5 980.15 |
981.35 | 976.75 | 2709 |
| 1455 | 0 0 % |
17-09-2024 11:15:00 Tuesday |
978.65 978.65 |
979.55 | 976.25 | 1350 |
| 1456 | -4.75 -0.48 % |
17-09-2024 10:15:00 Tuesday |
981.75 977 |
982.75 | 977 | 3871 |
| 1457 | -8.5 -0.86 % |
17-09-2024 09:15:00 Tuesday |
989.55 981.05 |
989.55 | 977.4 | 16786 |
| 1458 | -2.7 -0.27 % |
16-09-2024 15:15:00 Monday |
982.7 980 |
982.7 | 976.5 | 19980 |
| 1459 | -7.15 -0.72 % |
16-09-2024 14:15:00 Monday |
989.4 982.25 |
991.95 | 978.4 | 31130 |
| 1460 | -2.6 -0.26 % |
16-09-2024 13:15:00 Monday |
992 989.4 |
992.3 | 987.5 | 9167 |
| 1461 | 4.95 0.5 % |
16-09-2024 12:15:00 Monday |
987.05 992 |
994.15 | 986 | 7746 |
| 1462 | -4.45 -0.45 % |
16-09-2024 11:15:00 Monday |
990.85 986.4 |
994.15 | 982.35 | 23369 |
| 1463 | -10.4 -1.04 % |
16-09-2024 10:15:00 Monday |
1001.4 991 |
1004.15 | 991 | 20751 |
| 1464 | 13.8 1.4 % |
16-09-2024 09:15:00 Monday |
988.5 1002.3 |
1009.8 | 988.5 | 57153 |
| 1465 | -2.2 -0.22 % |
13-09-2024 15:15:00 Friday |
984.2 982 |
984.6 | 980.15 | 6149 |
| 1466 | -6.15 -0.62 % |
13-09-2024 14:15:00 Friday |
990.35 984.2 |
991.6 | 983.65 | 7103 |
| 1467 | -1.5 -0.15 % |
13-09-2024 13:15:00 Friday |
991.7 990.2 |
991.75 | 989 | 1809 |
| 1468 | -2.95 -0.3 % |
13-09-2024 12:15:00 Friday |
993.95 991 |
993.95 | 988.3 | 7235 |
| 1469 | -6.15 -0.62 % |
13-09-2024 11:15:00 Friday |
999.3 993.15 |
999.6 | 991.05 | 7183 |
| 1470 | -1.65 -0.16 % |
13-09-2024 10:15:00 Friday |
1000.7 999.05 |
1001.7 | 994.3 | 6025 |
| 1471 | 4.95 0.5 % |
13-09-2024 09:15:00 Friday |
995 999.95 |
1008.2 | 990.7 | 15325 |
| 1472 | -2.2 -0.22 % |
12-09-2024 15:15:00 Thursday |
1007.35 1005.15 |
1011.15 | 1004.65 | 12075 |
| 1473 | 6.55 0.65 % |
12-09-2024 14:15:00 Thursday |
1000.95 1007.5 |
1012 | 998.5 | 29771 |
| 1474 | 5.15 0.52 % |
12-09-2024 13:15:00 Thursday |
994.85 1000 |
1001.6 | 992.25 | 10340 |
| 1475 | 2.8 0.28 % |
12-09-2024 12:15:00 Thursday |
991.95 994.75 |
996 | 991.6 | 8589 |
| 1476 | -0.35 -0.04 % |
12-09-2024 11:15:00 Thursday |
991.95 991.6 |
993.6 | 990.6 | 4750 |
| 1477 | -2.85 -0.29 % |
12-09-2024 10:15:00 Thursday |
994.8 991.95 |
996.15 | 990.25 | 9023 |
| 1478 | -4.5 -0.45 % |
12-09-2024 09:15:00 Thursday |
999.5 995 |
1010 | 990.7 | 31018 |
| 1479 | 2.55 0.26 % |
11-09-2024 15:15:00 Wednesday |
996.95 999.5 |
1005 | 995.7 | 16995 |
| 1480 | -4.1 -0.41 % |
11-09-2024 14:15:00 Wednesday |
1001.05 996.95 |
1002.95 | 991.6 | 14793 |
| 1481 | -5.15 -0.51 % |
11-09-2024 13:15:00 Wednesday |
1005.5 1000.35 |
1006.5 | 1000 | 7764 |
| 1482 | 0.55 0.05 % |
11-09-2024 12:15:00 Wednesday |
1005 1005.55 |
1006.1 | 1004 | 4892 |
| 1483 | -0.2 -0.02 % |
11-09-2024 11:15:00 Wednesday |
1005 1004.8 |
1005.55 | 1003.7 | 5373 |
| 1484 | -1.8 -0.18 % |
11-09-2024 10:15:00 Wednesday |
1006.35 1004.55 |
1008.25 | 1003.05 | 8920 |
| 1485 | -9.4 -0.93 % |
11-09-2024 09:15:00 Wednesday |
1013.95 1004.55 |
1013.95 | 1003 | 26256 |
| 1486 | 3.05 0.3 % |
10-09-2024 15:15:00 Tuesday |
1013.35 1016.4 |
1016.65 | 1012.2 | 3545 |
| 1487 | 0.25 0.02 % |
10-09-2024 14:15:00 Tuesday |
1013.05 1013.3 |
1016.1 | 1011.75 | 3470 |
| 1488 | 1.3 0.13 % |
10-09-2024 13:15:00 Tuesday |
1012.05 1013.35 |
1016.7 | 1011.85 | 2134 |
| 1489 | 0.8 0.08 % |
10-09-2024 12:15:00 Tuesday |
1012.3 1013.1 |
1019.8 | 1011.1 | 4153 |
| 1490 | 0.6 0.06 % |
10-09-2024 11:15:00 Tuesday |
1011.2 1011.8 |
1014.4 | 1011 | 2388 |
| 1491 | 1.15 0.11 % |
10-09-2024 10:15:00 Tuesday |
1011 1012.15 |
1015.1 | 1010 | 2042 |
| 1492 | 6.9 0.69 % |
10-09-2024 09:15:00 Tuesday |
1005 1011.9 |
1015.5 | 1001.8 | 13219 |
| 1493 | 1.3 0.13 % |
09-09-2024 15:15:00 Monday |
1005.15 1006.45 |
1009.15 | 1004.55 | 15015 |
| 1494 | 19.45 1.97 % |
09-09-2024 14:15:00 Monday |
986.6 1006.05 |
1007.85 | 985.5 | 69522 |
| 1495 | 11.3 1.16 % |
09-09-2024 13:15:00 Monday |
975 986.3 |
991.65 | 974 | 29049 |
| 1496 | 1.5 0.15 % |
09-09-2024 12:15:00 Monday |
973.5 975 |
979.75 | 968.4 | 29526 |
| 1497 | -2.75 -0.28 % |
09-09-2024 11:15:00 Monday |
977.1 974.35 |
977.7 | 973 | 14673 |
| 1498 | -17.9 -1.8 % |
09-09-2024 10:15:00 Monday |
994.15 976.25 |
994.35 | 976 | 16486 |
| 1499 | 6.15 0.62 % |
09-09-2024 09:15:00 Monday |
987 993.15 |
996 | 972.05 | 56039 |
| 1500 | 0.7 0.07 % |
06-09-2024 15:15:00 Friday |
985.75 986.45 |
988.95 | 982.85 | 20244 |
| 1501 | -6.05 -0.61 % |
06-09-2024 14:15:00 Friday |
991.6 985.55 |
991.95 | 985.15 | 36789 |
| 1502 | 4.7 0.48 % |
06-09-2024 13:15:00 Friday |
986.9 991.6 |
992.2 | 986 | 11282 |
| 1503 | -4.5 -0.45 % |
06-09-2024 12:15:00 Friday |
991.4 986.9 |
991.8 | 986 | 14169 |
| 1504 | 1.4 0.14 % |
06-09-2024 11:15:00 Friday |
990 991.4 |
992.15 | 986.05 | 16622 |
| 1505 | -4.75 -0.48 % |
06-09-2024 10:15:00 Friday |
994 989.25 |
995.1 | 989 | 24536 |
| 1506 | -15.05 -1.49 % |
06-09-2024 09:15:00 Friday |
1009.2 994.15 |
1013.9 | 993 | 45015 |
| 1507 | -0.55 -0.05 % |
05-09-2024 15:15:00 Thursday |
1009.4 1008.85 |
1010 | 1003 | 8032 |
| 1508 | -5 -0.49 % |
05-09-2024 14:15:00 Thursday |
1015 1010 |
1017 | 1008.6 | 7235 |
| 1509 | 0.25 0.02 % |
05-09-2024 13:15:00 Thursday |
1014.15 1014.4 |
1016.25 | 1013 | 1866 |
| 1510 | -1.6 -0.16 % |
05-09-2024 12:15:00 Thursday |
1016.35 1014.75 |
1017.55 | 1012.95 | 1455 |
| 1511 | 0.65 0.06 % |
05-09-2024 11:15:00 Thursday |
1017.35 1018 |
1020.75 | 1015.85 | 3131 |
| 1512 | -6.45 -0.63 % |
05-09-2024 10:15:00 Thursday |
1025.15 1018.7 |
1025.15 | 1017.55 | 3100 |
| 1513 | -12.65 -1.22 % |
05-09-2024 09:15:00 Thursday |
1037.8 1025.15 |
1037.8 | 1020.1 | 10400 |
| 1514 | 4 0.39 % |
04-09-2024 15:15:00 Wednesday |
1028 1032 |
1032 | 1026.9 | 10747 |
| 1515 | 4.15 0.41 % |
04-09-2024 14:15:00 Wednesday |
1023.55 1027.7 |
1033.4 | 1018 | 27952 |
| 1516 | -6 -0.58 % |
04-09-2024 13:15:00 Wednesday |
1030 1024 |
1031.9 | 1022.55 | 6552 |
| 1517 | 9.4 0.92 % |
04-09-2024 12:15:00 Wednesday |
1020 1029.4 |
1038 | 1018.8 | 26036 |
| 1518 | 4.6 0.45 % |
04-09-2024 11:15:00 Wednesday |
1015.6 1020.2 |
1021.95 | 1015.35 | 6742 |
| 1519 | -3.9 -0.38 % |
04-09-2024 10:15:00 Wednesday |
1020.05 1016.15 |
1020.3 | 1012.1 | 17848 |
| 1520 | 7.3 0.72 % |
04-09-2024 09:15:00 Wednesday |
1012.75 1020.05 |
1025 | 1010.9 | 21008 |
| 1521 | -1.4 -0.14 % |
03-09-2024 15:15:00 Tuesday |
1027.4 1026 |
1033.6 | 1026 | 5966 |
| 1522 | 3.2 0.31 % |
03-09-2024 14:15:00 Tuesday |
1025.55 1028.75 |
1030 | 1024.7 | 9197 |
| 1523 | -1.65 -0.16 % |
03-09-2024 13:15:00 Tuesday |
1027.25 1025.6 |
1028.05 | 1024 | 5597 |
| 1524 | 3.4 0.33 % |
03-09-2024 12:15:00 Tuesday |
1024.2 1027.6 |
1032.15 | 1022 | 7453 |
| 1525 | -5.15 -0.5 % |
03-09-2024 11:15:00 Tuesday |
1029 1023.85 |
1031.5 | 1020.5 | 10319 |
| 1526 | -3.25 -0.31 % |
03-09-2024 10:15:00 Tuesday |
1031.95 1028.7 |
1034 | 1026.1 | 5003 |
| 1527 | -11.95 -1.15 % |
03-09-2024 09:15:00 Tuesday |
1042.05 1030.1 |
1046.85 | 1025 | 17987 |
| 1528 | 4.3 0.42 % |
02-09-2024 15:15:00 Monday |
1034.2 1038.5 |
1038.5 | 1032.35 | 17501 |
| 1529 | 8.65 0.84 % |
02-09-2024 14:15:00 Monday |
1025.35 1034 |
1049.95 | 1022.1 | 91896 |
| 1530 | 12.25 1.21 % |
02-09-2024 13:15:00 Monday |
1010.95 1023.2 |
1030 | 1008.5 | 72467 |
| 1531 | 4.1 0.41 % |
02-09-2024 12:15:00 Monday |
1005.6 1009.7 |
1011.1 | 1004.95 | 13770 |
| 1532 | -3.75 -0.37 % |
02-09-2024 11:15:00 Monday |
1008.6 1004.85 |
1008.6 | 1003.4 | 7430 |
| 1533 | -1.15 -0.11 % |
02-09-2024 10:15:00 Monday |
1008.95 1007.8 |
1011.6 | 1006.2 | 12927 |
| 1534 | -3.25 -0.32 % |
02-09-2024 09:15:00 Monday |
1012.25 1009 |
1023 | 1005.85 | 42918 |
| 1535 | -2.2 -0.22 % |
30-08-2024 15:15:00 Friday |
1009.95 1007.75 |
1009.95 | 1004 | 2966 |
| 1536 | 9.55 0.95 % |
30-08-2024 14:15:00 Friday |
1001.45 1011 |
1012.8 | 1000.45 | 11918 |
| 1537 | -3.65 -0.36 % |
30-08-2024 13:15:00 Friday |
1004.5 1000.85 |
1006.45 | 1000.85 | 7819 |
| 1538 | -3.65 -0.36 % |
30-08-2024 12:15:00 Friday |
1008.65 1005 |
1010.35 | 1004 | 1222 |
| 1539 | -1.1 -0.11 % |
30-08-2024 11:15:00 Friday |
1010 1008.9 |
1012.75 | 1008 | 4023 |
| 1540 | 4.9 0.49 % |
30-08-2024 10:15:00 Friday |
1005.75 1010.65 |
1022.35 | 1005.55 | 21444 |
| 1541 | -4.7 -0.47 % |
30-08-2024 09:15:00 Friday |
1010.05 1005.35 |
1021 | 1002.65 | 12820 |
| 1542 | 0.45 0.04 % |
29-08-2024 15:15:00 Thursday |
1004.45 1004.9 |
1005.5 | 999.55 | 10760 |
| 1543 | 15.05 1.52 % |
29-08-2024 14:15:00 Thursday |
989.75 1004.8 |
1011.85 | 988.55 | 23862 |
| 1544 | 0.25 0.03 % |
29-08-2024 13:15:00 Thursday |
989.75 990 |
993.95 | 987.35 | 12370 |
| 1545 | 4.95 0.5 % |
29-08-2024 12:15:00 Thursday |
984.75 989.7 |
991.45 | 984.75 | 14002 |
| 1546 | -9.75 -0.98 % |
29-08-2024 11:15:00 Thursday |
994.05 984.3 |
994.2 | 984.3 | 15932 |
| 1547 | -0.05 -0.01 % |
29-08-2024 10:15:00 Thursday |
994.1 994.05 |
997.7 | 988.45 | 16457 |
| 1548 | -35.95 -3.49 % |
29-08-2024 09:15:00 Thursday |
1030.7 994.75 |
1030.7 | 988.8 | 38419 |
| 1549 | -3.1 -0.3 % |
28-08-2024 15:15:00 Wednesday |
1029.15 1026.05 |
1030.45 | 1022 | 5753 |
| 1550 | -1.8 -0.17 % |
28-08-2024 14:15:00 Wednesday |
1029.25 1027.45 |
1030.5 | 1022.55 | 15423 |
| 1551 | -0.45 -0.04 % |
28-08-2024 13:15:00 Wednesday |
1029.25 1028.8 |
1031.35 | 1023.4 | 7090 |
| 1552 | -2.95 -0.29 % |
28-08-2024 12:15:00 Wednesday |
1032.2 1029.25 |
1036 | 1027 | 6222 |
| 1553 | -4.65 -0.45 % |
28-08-2024 11:15:00 Wednesday |
1037.15 1032.5 |
1039 | 1032.5 | 3836 |
| 1554 | -1.65 -0.16 % |
28-08-2024 10:15:00 Wednesday |
1038.5 1036.85 |
1039.5 | 1036.3 | 3142 |
| 1555 | -7.05 -0.67 % |
28-08-2024 09:15:00 Wednesday |
1046.55 1039.5 |
1051 | 1031.2 | 14613 |
| 1556 | 2.9 0.28 % |
27-08-2024 15:15:00 Tuesday |
1044.05 1046.95 |
1047.4 | 1044 | 2388 |
| 1557 | -0.05 0 % |
27-08-2024 14:15:00 Tuesday |
1046.05 1046 |
1049.95 | 1045.05 | 9700 |
| 1558 | -2.35 -0.22 % |
27-08-2024 13:15:00 Tuesday |
1048.75 1046.4 |
1049.9 | 1046 | 1046 |
| 1559 | -2.2 -0.21 % |
27-08-2024 12:15:00 Tuesday |
1051.2 1049 |
1053.45 | 1047.1 | 1877 |
| 1560 | 2.05 0.2 % |
27-08-2024 11:15:00 Tuesday |
1049.75 1051.8 |
1056.05 | 1047.1 | 5921 |
| 1561 | 1.8 0.17 % |
27-08-2024 10:15:00 Tuesday |
1046.95 1048.75 |
1057.95 | 1046.75 | 5027 |
| 1562 | -12.2 -1.15 % |
27-08-2024 09:15:00 Tuesday |
1060.5 1048.3 |
1061.65 | 1045.65 | 10930 |
| 1563 | -2.25 -0.21 % |
26-08-2024 15:15:00 Monday |
1054.25 1052 |
1055.95 | 1041.75 | 10055 |
| 1564 | -3.25 -0.31 % |
26-08-2024 14:15:00 Monday |
1057.5 1054.25 |
1062.9 | 1047.05 | 11387 |
| 1565 | -4.6 -0.43 % |
26-08-2024 13:15:00 Monday |
1060.85 1056.25 |
1061.5 | 1054 | 2750 |
| 1566 | -4.35 -0.41 % |
26-08-2024 12:15:00 Monday |
1063.3 1058.95 |
1064.35 | 1058.8 | 4840 |
| 1567 | -0.95 -0.09 % |
26-08-2024 11:15:00 Monday |
1064 1063.05 |
1065.95 | 1062.05 | 1293 |
| 1568 | -6.25 -0.58 % |
26-08-2024 10:15:00 Monday |
1071.8 1065.55 |
1074.35 | 1062.6 | 6045 |
| 1569 | 7.2 0.68 % |
26-08-2024 09:15:00 Monday |
1065 1072.2 |
1076.1 | 1065 | 15844 |
| 1570 | -3.15 -0.3 % |
23-08-2024 15:15:00 Friday |
1064.65 1061.5 |
1067.35 | 1061.35 | 10903 |
| 1571 | -0.5 -0.05 % |
23-08-2024 14:15:00 Friday |
1065.5 1065 |
1070 | 1064.5 | 6995 |
| 1572 | 1.15 0.11 % |
23-08-2024 13:15:00 Friday |
1063.55 1064.7 |
1065.05 | 1060 | 4866 |
| 1573 | -0.05 0 % |
23-08-2024 12:15:00 Friday |
1063.25 1063.2 |
1066.1 | 1061.15 | 5126 |
| 1574 | 0.95 0.09 % |
23-08-2024 11:15:00 Friday |
1063.4 1064.35 |
1067.85 | 1061 | 4290 |
| 1575 | -4.05 -0.38 % |
23-08-2024 10:15:00 Friday |
1068 1063.95 |
1069.3 | 1061 | 24081 |
| 1576 | -17.2 -1.59 % |
23-08-2024 09:15:00 Friday |
1084.75 1067.55 |
1084.95 | 1066 | 28126 |
| 1577 | -0.4 -0.04 % |
22-08-2024 15:15:00 Thursday |
1078 1077.6 |
1079.5 | 1073.75 | 17278 |
| 1578 | -3 -0.28 % |
22-08-2024 14:15:00 Thursday |
1080.5 1077.5 |
1081 | 1076 | 26746 |
| 1579 | -4.45 -0.41 % |
22-08-2024 13:15:00 Thursday |
1084.7 1080.25 |
1085 | 1078.6 | 36940 |
| 1580 | -12 -1.09 % |
22-08-2024 12:15:00 Thursday |
1095.9 1083.9 |
1095.9 | 1081.75 | 14393 |
| 1581 | 0.05 0 % |
22-08-2024 11:15:00 Thursday |
1095.85 1095.9 |
1099 | 1093.3 | 12122 |
| 1582 | 11.95 1.1 % |
22-08-2024 10:15:00 Thursday |
1084.2 1096.15 |
1096.2 | 1083 | 20898 |
| 1583 | 3.95 0.37 % |
22-08-2024 09:15:00 Thursday |
1080.3 1084.25 |
1097.45 | 1080.3 | 36343 |
| 1584 | 1.1 0.1 % |
21-08-2024 15:15:00 Wednesday |
1087.9 1089 |
1093.3 | 1086 | 12107 |
| 1585 | 1.35 0.12 % |
21-08-2024 14:15:00 Wednesday |
1086.2 1087.55 |
1089 | 1080.95 | 13837 |
| 1586 | 0.8 0.07 % |
21-08-2024 13:15:00 Wednesday |
1085.05 1085.85 |
1088 | 1075.3 | 16126 |
| 1587 | -12.95 -1.18 % |
21-08-2024 12:15:00 Wednesday |
1099 1086.05 |
1099 | 1083.65 | 24703 |
| 1588 | -0.8 -0.07 % |
21-08-2024 11:15:00 Wednesday |
1100.5 1099.7 |
1104.2 | 1097.6 | 11322 |
| 1589 | -7.3 -0.66 % |
21-08-2024 10:15:00 Wednesday |
1108.05 1100.75 |
1115.35 | 1098.05 | 22066 |
| 1590 | 11.4 1.04 % |
21-08-2024 09:15:00 Wednesday |
1098 1109.4 |
1111.95 | 1090.4 | 42106 |
| 1591 | -4.55 -0.41 % |
20-08-2024 15:15:00 Tuesday |
1099.6 1095.05 |
1100.45 | 1094.6 | 4530 |
| 1592 | 0.6 0.05 % |
20-08-2024 14:15:00 Tuesday |
1100 1100.6 |
1104 | 1096.8 | 5033 |
| 1593 | -0.05 0 % |
20-08-2024 13:15:00 Tuesday |
1100.35 1100.3 |
1104 | 1097.5 | 2574 |
| 1594 | 5.4 0.49 % |
20-08-2024 12:15:00 Tuesday |
1095.6 1101 |
1101 | 1094.75 | 1602 |
| 1595 | -1.45 -0.13 % |
20-08-2024 11:15:00 Tuesday |
1096.05 1094.6 |
1097.75 | 1093.3 | 3329 |
| 1596 | -2.55 -0.23 % |
20-08-2024 10:15:00 Tuesday |
1100 1097.45 |
1104.35 | 1095.55 | 6814 |
| 1597 | 3.3 0.3 % |
20-08-2024 09:15:00 Tuesday |
1093.95 1097.25 |
1109.95 | 1091 | 23501 |
| 1598 | 3.4 0.31 % |
19-08-2024 15:15:00 Monday |
1092.55 1095.95 |
1095.95 | 1088.9 | 8559 |
| 1599 | -2.45 -0.22 % |
19-08-2024 14:15:00 Monday |
1094.55 1092.1 |
1095.8 | 1091.7 | 5758 |
| 1600 | -3.45 -0.31 % |
19-08-2024 13:15:00 Monday |
1096.5 1093.05 |
1099.45 | 1091 | 5977 |
| 1601 | 3.2 0.29 % |
19-08-2024 12:15:00 Monday |
1093 1096.2 |
1097.95 | 1090.55 | 2778 |
| 1602 | -11.45 -1.04 % |
19-08-2024 11:15:00 Monday |
1103.55 1092.1 |
1106.9 | 1091.75 | 9374 |
| 1603 | -5.15 -0.46 % |
19-08-2024 10:15:00 Monday |
1109.95 1104.8 |
1111.3 | 1104.2 | 19813 |
| 1604 | 16 1.46 % |
19-08-2024 09:15:00 Monday |
1092.95 1108.95 |
1109.65 | 1091.55 | 25205 |
| 1605 | 2.5 0.23 % |
16-08-2024 15:15:00 Friday |
1082.05 1084.55 |
1087.8 | 1080.55 | 22138 |
| 1606 | -7.8 -0.71 % |
16-08-2024 14:15:00 Friday |
1091 1083.2 |
1092.45 | 1080.45 | 28742 |
| 1607 | 10.15 0.94 % |
16-08-2024 13:15:00 Friday |
1080.5 1090.65 |
1091.35 | 1080.2 | 30805 |
| 1608 | -9.55 -0.88 % |
16-08-2024 12:15:00 Friday |
1088.95 1079.4 |
1089.15 | 1073 | 33342 |
| 1609 | -13.25 -1.2 % |
16-08-2024 11:15:00 Friday |
1102 1088.75 |
1103.2 | 1086.3 | 21391 |
| 1610 | -0.55 -0.05 % |
16-08-2024 10:15:00 Friday |
1102.1 1101.55 |
1107.1 | 1095.65 | 15109 |
| 1611 | -21.5 -1.91 % |
16-08-2024 09:15:00 Friday |
1123.95 1102.45 |
1137.55 | 1100 | 65404 |
| 1612 | 0.15 0.01 % |
14-08-2024 15:15:00 Wednesday |
1112.35 1112.5 |
1119.9 | 1110.4 | 21913 |
| 1613 | 4.1 0.37 % |
14-08-2024 14:15:00 Wednesday |
1109 1113.1 |
1114 | 1101.6 | 23742 |
| 1614 | -0.85 -0.08 % |
14-08-2024 13:15:00 Wednesday |
1110 1109.15 |
1115.3 | 1102.85 | 23754 |
| 1615 | -1.4 -0.13 % |
14-08-2024 12:15:00 Wednesday |
1112 1110.6 |
1116 | 1106.05 | 18924 |
| 1616 | 17.75 1.62 % |
14-08-2024 11:15:00 Wednesday |
1094 1111.75 |
1113.25 | 1091 | 46950 |
| 1617 | -7.85 -0.71 % |
14-08-2024 10:15:00 Wednesday |
1102.05 1094.2 |
1108.2 | 1091.15 | 32961 |
| 1618 | 21.05 1.95 % |
14-08-2024 09:15:00 Wednesday |
1080 1101.05 |
1104.45 | 1070.55 | 68659 |
| 1619 | -3.85 -0.36 % |
13-08-2024 15:15:00 Tuesday |
1071.85 1068 |
1075.15 | 1067 | 30021 |
| 1620 | -13.3 -1.23 % |
13-08-2024 14:15:00 Tuesday |
1085.15 1071.85 |
1086.85 | 1070 | 33052 |
| 1621 | -1.2 -0.11 % |
13-08-2024 13:15:00 Tuesday |
1086.8 1085.6 |
1091.85 | 1084.55 | 15532 |
| 1622 | 3.75 0.35 % |
13-08-2024 12:15:00 Tuesday |
1083.25 1087 |
1089.15 | 1081.85 | 23127 |
| 1623 | -7.15 -0.66 % |
13-08-2024 11:15:00 Tuesday |
1090.15 1083 |
1091.05 | 1081.2 | 25550 |
| 1624 | -15.05 -1.36 % |
13-08-2024 10:15:00 Tuesday |
1104.9 1089.85 |
1104.9 | 1078.75 | 96171 |
| 1625 | 16.75 1.54 % |
13-08-2024 09:15:00 Tuesday |
1088.05 1104.8 |
1130 | 1088.05 | 309990 |
| 1626 | 5.35 0.5 % |
12-08-2024 15:15:00 Monday |
1060.1 1065.45 |
1068.55 | 1059 | 43142 |
| 1627 | -9.05 -0.85 % |
12-08-2024 14:15:00 Monday |
1069.55 1060.5 |
1072.45 | 1058.1 | 49404 |
| 1628 | 13.4 1.27 % |
12-08-2024 13:15:00 Monday |
1056.2 1069.6 |
1074.6 | 1055.65 | 29246 |
| 1629 | -13.05 -1.22 % |
12-08-2024 12:15:00 Monday |
1069.45 1056.4 |
1071.1 | 1056.4 | 23879 |
| 1630 | 3.1 0.29 % |
12-08-2024 11:15:00 Monday |
1066.45 1069.55 |
1072.55 | 1060.5 | 40880 |
| 1631 | -4.6 -0.43 % |
12-08-2024 10:15:00 Monday |
1071.55 1066.95 |
1082.7 | 1058.9 | 87344 |
| 1632 | 157.15 17.16 % |
12-08-2024 09:15:00 Monday |
915.7 1072.85 |
1080 | 915.7 | 452561 |
| 1633 | 2.15 0.19 % |
09-08-2024 15:15:00 Friday |
1103.85 1106 |
1109 | 1101.1 | 14826 |
| 1634 | -0.25 -0.02 % |
09-08-2024 14:15:00 Friday |
1104.05 1103.8 |
1111 | 1102.65 | 17840 |
| 1635 | -2.7 -0.24 % |
09-08-2024 13:15:00 Friday |
1105.35 1102.65 |
1108 | 1102 | 22016 |
| 1636 | -1.05 -0.09 % |
09-08-2024 12:15:00 Friday |
1107 1105.95 |
1113.55 | 1104.35 | 10502 |
| 1637 | -9.45 -0.85 % |
09-08-2024 11:15:00 Friday |
1116.55 1107.1 |
1119 | 1106.2 | 17165 |
| 1638 | -9.25 -0.82 % |
09-08-2024 10:15:00 Friday |
1124.85 1115.6 |
1125.2 | 1113.55 | 13516 |
| 1639 | 9.75 0.87 % |
09-08-2024 09:15:00 Friday |
1114.75 1124.5 |
1132.05 | 1112 | 62266 |
| 1640 | 0.15 0.01 % |
08-08-2024 15:15:00 Thursday |
1103.85 1104 |
1104.3 | 1098 | 5967 |
| 1641 | -6.6 -0.59 % |
08-08-2024 14:15:00 Thursday |
1110.6 1104 |
1112 | 1097.1 | 16988 |
| 1642 | -9.75 -0.87 % |
08-08-2024 13:15:00 Thursday |
1122.25 1112.5 |
1122.25 | 1111.6 | 8136 |
| 1643 | -0.75 -0.07 % |
08-08-2024 12:15:00 Thursday |
1123 1122.25 |
1128.25 | 1119.3 | 6169 |
| 1644 | 0.45 0.04 % |
08-08-2024 11:15:00 Thursday |
1121.5 1121.95 |
1124.05 | 1118 | 4515 |
| 1645 | 4.35 0.39 % |
08-08-2024 10:15:00 Thursday |
1117.65 1122 |
1131.4 | 1116.7 | 14582 |
| 1646 | -11.05 -0.98 % |
08-08-2024 09:15:00 Thursday |
1130.8 1119.75 |
1134.2 | 1106.65 | 30546 |
| 1647 | -3.05 -0.27 % |
07-08-2024 15:15:00 Wednesday |
1133.05 1130 |
1134.2 | 1126.05 | 19104 |
| 1648 | 1.95 0.17 % |
07-08-2024 14:15:00 Wednesday |
1131.1 1133.05 |
1138.55 | 1129.25 | 16966 |
| 1649 | -9.3 -0.82 % |
07-08-2024 13:15:00 Wednesday |
1139.15 1129.85 |
1144.1 | 1129.15 | 12842 |
| 1650 | -7.3 -0.64 % |
07-08-2024 12:15:00 Wednesday |
1146.7 1139.4 |
1147.45 | 1132.55 | 13473 |
| 1651 | -1.7 -0.15 % |
07-08-2024 11:15:00 Wednesday |
1148.5 1146.8 |
1152.55 | 1145.15 | 6045 |
| 1652 | 8.75 0.77 % |
07-08-2024 10:15:00 Wednesday |
1138.25 1147 |
1153.55 | 1137.1 | 13061 |
| 1653 | -23.7 -2.04 % |
07-08-2024 09:15:00 Wednesday |
1161.85 1138.15 |
1170.75 | 1136.6 | 77005 |
| 1654 | 17.25 1.54 % |
06-08-2024 15:15:00 Tuesday |
1118.75 1136 |
1138 | 1116.9 | 50295 |
| 1655 | -1.6 -0.14 % |
06-08-2024 14:15:00 Tuesday |
1120.45 1118.85 |
1125.95 | 1113.75 | 59943 |
| 1656 | -8.3 -0.74 % |
06-08-2024 13:15:00 Tuesday |
1128.7 1120.4 |
1130.9 | 1116.2 | 37655 |
| 1657 | 5.2 0.46 % |
06-08-2024 12:15:00 Tuesday |
1123.45 1128.65 |
1139.3 | 1120.4 | 34955 |
| 1658 | -6.15 -0.55 % |
06-08-2024 11:15:00 Tuesday |
1128.35 1122.2 |
1133 | 1111.7 | 49466 |
| 1659 | 11.9 1.07 % |
06-08-2024 10:15:00 Tuesday |
1117.1 1129 |
1130 | 1093.8 | 130189 |
| 1660 | -55.3 -4.72 % |
06-08-2024 09:15:00 Tuesday |
1172.3 1117 |
1180.4 | 1115.9 | 287443 |
| 1661 | 2.2 0.19 % |
05-08-2024 15:15:00 Monday |
1160.3 1162.5 |
1165.05 | 1152.1 | 27353 |
| 1662 | -11.35 -0.97 % |
05-08-2024 14:15:00 Monday |
1170.8 1159.45 |
1176.3 | 1158 | 24946 |
| 1663 | -2.05 -0.17 % |
05-08-2024 13:15:00 Monday |
1173.5 1171.45 |
1176.95 | 1166.15 | 23760 |
| 1664 | -14.55 -1.22 % |
05-08-2024 12:15:00 Monday |
1187.85 1173.3 |
1191.45 | 1157.1 | 26066 |
| 1665 | 7.95 0.67 % |
05-08-2024 11:15:00 Monday |
1181.2 1189.15 |
1194.2 | 1172.45 | 25861 |
| 1666 | -42.6 -3.48 % |
05-08-2024 10:15:00 Monday |
1223.5 1180.9 |
1223.5 | 1178 | 47816 |
| 1667 | 34.5 2.9 % |
05-08-2024 09:15:00 Monday |
1189 1223.5 |
1231.15 | 1180.1 | 159649 |
| 1668 | 4.3 0.34 % |
02-08-2024 15:15:00 Friday |
1257.7 1262 |
1266.05 | 1250.7 | 31037 |
| 1669 | -20.45 -1.6 % |
02-08-2024 14:15:00 Friday |
1277.7 1257.25 |
1285.45 | 1255 | 41752 |
| 1670 | 14.1 1.12 % |
02-08-2024 13:15:00 Friday |
1263.55 1277.65 |
1288.15 | 1263.5 | 43384 |
| 1671 | -11.1 -0.87 % |
02-08-2024 12:15:00 Friday |
1275.75 1264.65 |
1278.95 | 1264.65 | 22465 |
| 1672 | 5.85 0.46 % |
02-08-2024 11:15:00 Friday |
1270.45 1276.3 |
1289.85 | 1266.8 | 57112 |
| 1673 | 11.95 0.95 % |
02-08-2024 10:15:00 Friday |
1261.45 1273.4 |
1283 | 1255.3 | 78456 |
| 1674 | 8.1 0.65 % |
02-08-2024 09:15:00 Friday |
1255 1263.1 |
1309 | 1231.05 | 230493 |
| 1675 | -9.9 -0.78 % |
01-08-2024 15:15:00 Thursday |
1274.25 1264.35 |
1276.75 | 1261.75 | 58717 |
| 1676 | 4.95 0.39 % |
01-08-2024 14:15:00 Thursday |
1269.05 1274 |
1298.5 | 1239 | 224591 |
| 1677 | 11.25 0.89 % |
01-08-2024 13:15:00 Thursday |
1257.75 1269 |
1346.5 | 1257.15 | 479843 |
| 1678 | 23.75 1.92 % |
01-08-2024 12:15:00 Thursday |
1233.95 1257.7 |
1260 | 1224.5 | 217409 |
| 1679 | 29.95 2.49 % |
01-08-2024 11:15:00 Thursday |
1203 1232.95 |
1238.65 | 1200 | 178989 |
| 1680 | 4.7 0.39 % |
01-08-2024 10:15:00 Thursday |
1198.3 1203 |
1205 | 1184.65 | 75746 |
| 1681 | 60.3 5.3 % |
01-08-2024 09:15:00 Thursday |
1137.4 1197.7 |
1214.1 | 1121 | 227574 |
| 1682 | -5.4 -0.47 % |
31-07-2024 15:15:00 Wednesday |
1138 1132.6 |
1142 | 1130 | 34234 |
| 1683 | 5.1 0.45 % |
31-07-2024 14:15:00 Wednesday |
1133.25 1138.35 |
1138.35 | 1128.85 | 29076 |
| 1684 | -1.7 -0.15 % |
31-07-2024 13:15:00 Wednesday |
1135.6 1133.9 |
1139.95 | 1131 | 26374 |
| 1685 | 0.6 0.05 % |
31-07-2024 12:15:00 Wednesday |
1134.9 1135.5 |
1142 | 1134.2 | 24388 |
| 1686 | 2.3 0.2 % |
31-07-2024 11:15:00 Wednesday |
1132.75 1135.05 |
1136.7 | 1125.75 | 17579 |
| 1687 | -7.8 -0.68 % |
31-07-2024 10:15:00 Wednesday |
1139.75 1131.95 |
1146 | 1130.3 | 37025 |
| 1688 | -10.05 -0.87 % |
31-07-2024 09:15:00 Wednesday |
1150.05 1140 |
1169.4 | 1125 | 216056 |
| 1689 | 14.5 1.29 % |
30-07-2024 15:15:00 Tuesday |
1121.5 1136 |
1136 | 1117.3 | 98436 |
| 1690 | 20.1 1.83 % |
30-07-2024 14:15:00 Tuesday |
1101 1121.1 |
1127.55 | 1100.2 | 282792 |
| 1691 | -0.5 -0.05 % |
30-07-2024 13:15:00 Tuesday |
1101.05 1100.55 |
1103.75 | 1086.05 | 64773 |
| 1692 | 23.2 2.15 % |
30-07-2024 12:15:00 Tuesday |
1077.95 1101.15 |
1109 | 1077.9 | 123712 |
| 1693 | 10.5 0.98 % |
30-07-2024 11:15:00 Tuesday |
1067.25 1077.75 |
1082.8 | 1067.25 | 50292 |
| 1694 | 9.5 0.9 % |
30-07-2024 10:15:00 Tuesday |
1057.05 1066.55 |
1070 | 1056.15 | 17939 |
| 1695 | -9 -0.84 % |
30-07-2024 09:15:00 Tuesday |
1067 1058 |
1075.55 | 1053.65 | 63113 |
| 1696 | -0.4 -0.04 % |
29-07-2024 15:15:00 Monday |
1051.2 1050.8 |
1053.65 | 1048.5 | 16805 |
| 1697 | -10.9 -1.03 % |
29-07-2024 14:15:00 Monday |
1062 1051.1 |
1067.9 | 1051 | 42495 |
| 1698 | -11.45 -1.07 % |
29-07-2024 13:15:00 Monday |
1073.45 1062 |
1073.95 | 1060.9 | 37100 |
| 1699 | -12.9 -1.19 % |
29-07-2024 12:15:00 Monday |
1085.9 1073 |
1085.9 | 1072 | 31373 |
| 1700 | 1.85 0.17 % |
29-07-2024 11:15:00 Monday |
1084.25 1086.1 |
1099.7 | 1081.2 | 32867 |
| 1701 | 4.2 0.39 % |
29-07-2024 10:15:00 Monday |
1078.05 1082.25 |
1109.85 | 1072 | 75292 |
| 1702 | 25.2 2.39 % |
29-07-2024 09:15:00 Monday |
1056.05 1081.25 |
1086 | 1056.05 | 78446 |
| 1703 | -9 -0.86 % |
26-07-2024 15:15:00 Friday |
1051.5 1042.5 |
1054.65 | 1041.7 | 16547 |
| 1704 | -27.05 -2.51 % |
26-07-2024 14:15:00 Friday |
1078.3 1051.25 |
1080.15 | 1051.25 | 41633 |
| 1705 | -46.85 -4.16 % |
26-07-2024 13:15:00 Friday |
1124.95 1078.1 |
1130.45 | 1072.85 | 52310 |
| 1706 | 37.05 3.41 % |
26-07-2024 12:15:00 Friday |
1087.55 1124.6 |
1149.35 | 1081 | 54072 |
| 1707 | 9.15 0.85 % |
26-07-2024 11:15:00 Friday |
1077.4 1086.55 |
1105.3 | 1069.8 | 54095 |
| 1708 | 11.95 1.12 % |
26-07-2024 10:15:00 Friday |
1064.05 1076 |
1078.5 | 1059.9 | 17064 |
| 1709 | 13.75 1.31 % |
26-07-2024 09:15:00 Friday |
1051.05 1064.8 |
1082.8 | 1051.05 | 53223 |
| 1710 | 12.75 1.22 % |
25-07-2024 15:15:00 Thursday |
1045.25 1058 |
1060 | 1039.3 | 39027 |
| 1711 | 11.75 1.14 % |
25-07-2024 14:15:00 Thursday |
1033.25 1045 |
1046 | 1032.5 | 22646 |
| 1712 | -1.65 -0.16 % |
25-07-2024 13:15:00 Thursday |
1034.8 1033.15 |
1036 | 1032.05 | 6121 |
| 1713 | 2.5 0.24 % |
25-07-2024 12:15:00 Thursday |
1033 1035.5 |
1037.6 | 1032 | 8667 |
| 1714 | -7.2 -0.69 % |
25-07-2024 11:15:00 Thursday |
1040.7 1033.5 |
1042 | 1033.5 | 9989 |
| 1715 | -3.3 -0.32 % |
25-07-2024 10:15:00 Thursday |
1044 1040.7 |
1053 | 1040.5 | 30164 |
| 1716 | 19.05 1.86 % |
25-07-2024 09:15:00 Thursday |
1025.95 1045 |
1052.05 | 1023.6 | 45686 |
| 1717 | 3.45 0.33 % |
24-07-2024 15:15:00 Wednesday |
1035.05 1038.5 |
1040.5 | 1033.7 | 2541 |
| 1718 | -0.8 -0.08 % |
24-07-2024 14:15:00 Wednesday |
1035.8 1035 |
1040.45 | 1035 | 3394 |
| 1719 | 0.1 0.01 % |
24-07-2024 13:15:00 Wednesday |
1035.7 1035.8 |
1038.45 | 1035 | 3757 |
| 1720 | -2.8 -0.27 % |
24-07-2024 12:15:00 Wednesday |
1038.8 1036 |
1040 | 1035 | 3458 |
| 1721 | 0.35 0.03 % |
24-07-2024 11:15:00 Wednesday |
1040.2 1040.55 |
1044.2 | 1037.95 | 2566 |
| 1722 | 2.7 0.26 % |
24-07-2024 10:15:00 Wednesday |
1036.5 1039.2 |
1046.75 | 1034 | 12538 |
| 1723 | 12.8 1.25 % |
24-07-2024 09:15:00 Wednesday |
1023.05 1035.85 |
1047 | 1023 | 24885 |
| 1724 | -2.75 -0.27 % |
23-07-2024 15:15:00 Tuesday |
1024.55 1021.8 |
1024.95 | 1019.8 | 7088 |
| 1725 | 10.85 1.07 % |
23-07-2024 14:15:00 Tuesday |
1011.75 1022.6 |
1029 | 1011.75 | 10524 |
| 1726 | 0.8 0.08 % |
23-07-2024 13:15:00 Tuesday |
1010.95 1011.75 |
1014.4 | 1003 | 4309 |
| 1727 | -5.9 -0.58 % |
23-07-2024 12:15:00 Tuesday |
1017.2 1011.3 |
1018 | 975.55 | 29666 |
| 1728 | -10.85 -1.06 % |
23-07-2024 11:15:00 Tuesday |
1027.05 1016.2 |
1028.1 | 1014.55 | 7270 |
| 1729 | 7.45 0.73 % |
23-07-2024 10:15:00 Tuesday |
1021.05 1028.5 |
1029 | 1020.05 | 4252 |
| 1730 | 17.3 1.72 % |
23-07-2024 09:15:00 Tuesday |
1005 1022.3 |
1032.05 | 1005 | 16893 |
| 1731 | -2.8 -0.28 % |
22-07-2024 15:15:00 Monday |
1011.9 1009.1 |
1014 | 1007.85 | 7860 |
| 1732 | 8.2 0.82 % |
22-07-2024 14:15:00 Monday |
1003.7 1011.9 |
1014.9 | 1002.3 | 18217 |
| 1733 | 1.95 0.19 % |
22-07-2024 13:15:00 Monday |
1001.05 1003 |
1006 | 1000.15 | 4609 |
| 1734 | -8.4 -0.83 % |
22-07-2024 12:15:00 Monday |
1008.55 1000.15 |
1009.25 | 1000.15 | 9679 |
| 1735 | 3.25 0.32 % |
22-07-2024 11:15:00 Monday |
1005.8 1009.05 |
1009.2 | 1003.65 | 8831 |
| 1736 | -6.55 -0.65 % |
22-07-2024 10:15:00 Monday |
1012.35 1005.8 |
1014 | 1005.3 | 17608 |
| 1737 | 7 0.7 % |
22-07-2024 09:15:00 Monday |
1005.95 1012.95 |
1013.65 | 985 | 39382 |
| 1738 | 0.7 0.07 % |
19-07-2024 15:15:00 Friday |
1009.6 1010.3 |
1013.25 | 1008.75 | 1874 |
| 1739 | -1.8 -0.18 % |
19-07-2024 14:15:00 Friday |
1011.3 1009.5 |
1013.3 | 1007.7 | 4619 |
| 1740 | -1.25 -0.12 % |
19-07-2024 13:15:00 Friday |
1011.65 1010.4 |
1016.9 | 1010.4 | 2198 |
| 1741 | -0.15 -0.01 % |
19-07-2024 12:15:00 Friday |
1012.15 1012 |
1013.6 | 1010.1 | 1849 |
| 1742 | 3.25 0.32 % |
19-07-2024 11:15:00 Friday |
1010.2 1013.45 |
1014.4 | 1009.9 | 3576 |
| 1743 | 0.75 0.07 % |
19-07-2024 10:15:00 Friday |
1011.3 1012.05 |
1016.8 | 1009.5 | 6568 |
| 1744 | 2.2 0.22 % |
19-07-2024 09:15:00 Friday |
1009 1011.2 |
1019.2 | 1002.35 | 15969 |
| 1745 | 0.85 0.08 % |
18-07-2024 15:15:00 Thursday |
1010.15 1011 |
1011 | 1005 | 9788 |
| 1746 | -0.5 -0.05 % |
18-07-2024 14:15:00 Thursday |
1010.65 1010.15 |
1012 | 1009.4 | 8670 |
| 1747 | 1.2 0.12 % |
18-07-2024 13:15:00 Thursday |
1010.4 1011.6 |
1012.5 | 1010 | 7478 |
| 1748 | -0.9 -0.09 % |
18-07-2024 12:15:00 Thursday |
1011.3 1010.4 |
1012 | 1010 | 4189 |
| 1749 | -0.45 -0.04 % |
18-07-2024 11:15:00 Thursday |
1011.75 1011.3 |
1012 | 1007.9 | 11065 |
| 1750 | -2.4 -0.24 % |
18-07-2024 10:15:00 Thursday |
1013.05 1010.65 |
1014.25 | 1008.55 | 15584 |
| 1751 | -3.25 -0.32 % |
18-07-2024 09:15:00 Thursday |
1017.5 1014.25 |
1024 | 1008.5 | 49836 |
| 1752 | -0.7 -0.07 % |
16-07-2024 15:15:00 Tuesday |
1022.7 1022 |
1023.55 | 1019.85 | 7215 |
| 1753 | 1.9 0.19 % |
16-07-2024 14:15:00 Tuesday |
1020.8 1022.7 |
1026.45 | 1019.5 | 8653 |
| 1754 | -3.65 -0.36 % |
16-07-2024 13:15:00 Tuesday |
1023.65 1020 |
1025 | 1018.5 | 6268 |
| 1755 | -1.8 -0.18 % |
16-07-2024 12:15:00 Tuesday |
1025 1023.2 |
1025.55 | 1022 | 4512 |
| 1756 | -1.95 -0.19 % |
16-07-2024 11:15:00 Tuesday |
1027.1 1025.15 |
1030 | 1025 | 7838 |
| 1757 | -2.2 -0.21 % |
16-07-2024 10:15:00 Tuesday |
1029.3 1027.1 |
1030.3 | 1024.8 | 12950 |
| 1758 | 14.5 1.43 % |
16-07-2024 09:15:00 Tuesday |
1014.5 1029 |
1047.8 | 1014.5 | 136733 |
| 1759 | 2.85 0.28 % |
15-07-2024 15:15:00 Monday |
1012.15 1015 |
1015.8 | 1011.4 | 11937 |
| 1760 | -9.3 -0.91 % |
15-07-2024 14:15:00 Monday |
1021.3 1012 |
1024.7 | 1011.5 | 37493 |
| 1761 | 1.45 0.14 % |
15-07-2024 13:15:00 Monday |
1021 1022.45 |
1024.6 | 1019.45 | 15522 |
| 1762 | 6.25 0.62 % |
15-07-2024 12:15:00 Monday |
1014.75 1021 |
1024.5 | 1014.75 | 28566 |
| 1763 | 8.9 0.88 % |
15-07-2024 11:15:00 Monday |
1006 1014.9 |
1018.2 | 1004.2 | 32796 |
| 1764 | 2.3 0.23 % |
15-07-2024 10:15:00 Monday |
1002.95 1005.25 |
1012 | 1002 | 19482 |
| 1765 | -0.7 -0.07 % |
15-07-2024 09:15:00 Monday |
1004.05 1003.35 |
1011.2 | 998.5 | 28521 |
| 1766 | 0.35 0.03 % |
12-07-2024 15:15:00 Friday |
1005.45 1005.8 |
1006.05 | 1000.6 | 1089 |
| 1767 | 0.85 0.08 % |
12-07-2024 14:15:00 Friday |
1004.65 1005.5 |
1008 | 1004.4 | 6383 |
| 1768 | 1.25 0.12 % |
12-07-2024 13:15:00 Friday |
1003.25 1004.5 |
1005.65 | 1002.95 | 3469 |
| 1769 | -0.65 -0.06 % |
12-07-2024 12:15:00 Friday |
1003.9 1003.25 |
1005.4 | 1001.5 | 1318 |
| 1770 | -3.5 -0.35 % |
12-07-2024 11:15:00 Friday |
1007 1003.5 |
1007 | 1000.85 | 1965 |
| 1771 | 2.35 0.23 % |
12-07-2024 10:15:00 Friday |
1004.65 1007 |
1007.75 | 1004.55 | 2191 |
| 1772 | 3.65 0.36 % |
12-07-2024 09:15:00 Friday |
1001.95 1005.6 |
1010.6 | 1001.95 | 4836 |
| 1773 | 3 0.3 % |
11-07-2024 15:15:00 Thursday |
1000 1003 |
1005 | 1000 | 9923 |
| 1774 | -2.75 -0.27 % |
11-07-2024 14:15:00 Thursday |
1003.5 1000.75 |
1004.95 | 999.8 | 13386 |
| 1775 | -2.4 -0.24 % |
11-07-2024 13:15:00 Thursday |
1005.9 1003.5 |
1006.5 | 1003.5 | 9486 |
| 1776 | 3.4 0.34 % |
11-07-2024 12:15:00 Thursday |
1002.6 1006 |
1007.05 | 1001.85 | 11309 |
| 1777 | 1.5 0.15 % |
11-07-2024 11:15:00 Thursday |
1001.65 1003.15 |
1005.5 | 999.95 | 16064 |
| 1778 | -2.4 -0.24 % |
11-07-2024 10:15:00 Thursday |
1003.25 1000.85 |
1003.9 | 998.3 | 8843 |
| 1779 | 0.6 0.06 % |
11-07-2024 09:15:00 Thursday |
1003 1003.6 |
1011 | 1001.6 | 48710 |
| 1780 | -2.3 -0.23 % |
10-07-2024 15:15:00 Wednesday |
1003.3 1001 |
1004.95 | 999 | 4784 |
| 1781 | 4 0.4 % |
10-07-2024 14:15:00 Wednesday |
999 1003 |
1007.75 | 998.05 | 14628 |
| 1782 | -0.7 -0.07 % |
10-07-2024 13:15:00 Wednesday |
999 998.3 |
1002.3 | 997 | 6814 |
| 1783 | 0.05 0.01 % |
10-07-2024 12:15:00 Wednesday |
998.95 999 |
999.3 | 996.5 | 9283 |
| 1784 | 3.3 0.33 % |
10-07-2024 11:15:00 Wednesday |
994.15 997.45 |
999.9 | 992.85 | 14474 |
| 1785 | -2.85 -0.29 % |
10-07-2024 10:15:00 Wednesday |
996.15 993.3 |
999.4 | 985.5 | 25940 |
| 1786 | -7.35 -0.73 % |
10-07-2024 09:15:00 Wednesday |
1003.7 996.35 |
1014 | 994.55 | 25359 |
| 1787 | 4.4 0.44 % |
09-07-2024 15:15:00 Tuesday |
1003.25 1007.65 |
1009 | 1001 | 5855 |
| 1788 | -9.35 -0.92 % |
09-07-2024 14:15:00 Tuesday |
1012.6 1003.25 |
1012.65 | 1003 | 10153 |
| 1789 | 0.25 0.02 % |
09-07-2024 13:15:00 Tuesday |
1012.35 1012.6 |
1013.2 | 1010.35 | 4217 |
| 1790 | 1.55 0.15 % |
09-07-2024 12:15:00 Tuesday |
1011.45 1013 |
1015 | 1010.2 | 6632 |
| 1791 | -3.4 -0.33 % |
09-07-2024 11:15:00 Tuesday |
1015.6 1012.2 |
1018.5 | 1011.05 | 7245 |
| 1792 | 0.35 0.03 % |
09-07-2024 10:15:00 Tuesday |
1015.7 1016.05 |
1017.25 | 1008.75 | 11974 |
| 1793 | 10.8 1.07 % |
09-07-2024 09:15:00 Tuesday |
1005 1015.8 |
1033 | 1001 | 68285 |
| 1794 | 0.5 0.05 % |
08-07-2024 15:15:00 Monday |
999.5 1000 |
1001.35 | 997 | 11436 |
| 1795 | -0.25 -0.03 % |
08-07-2024 14:15:00 Monday |
999.85 999.6 |
1000.55 | 998.1 | 12343 |
| 1796 | -0.8 -0.08 % |
08-07-2024 13:15:00 Monday |
999.95 999.15 |
1000.45 | 997 | 13492 |
| 1797 | 2.5 0.25 % |
08-07-2024 12:15:00 Monday |
997.5 1000 |
1000.35 | 996.4 | 11563 |
| 1798 | -3.45 -0.34 % |
08-07-2024 11:15:00 Monday |
1000.95 997.5 |
1002.3 | 994.55 | 25381 |
| 1799 | -9.7 -0.96 % |
08-07-2024 10:15:00 Monday |
1010.65 1000.95 |
1011.65 | 998 | 27094 |
| 1800 | 3.45 0.34 % |
08-07-2024 09:15:00 Monday |
1007.2 1010.65 |
1018.75 | 1005 | 38322 |
| 1801 | 2.25 0.22 % |
05-07-2024 15:15:00 Friday |
1012.1 1014.35 |
1015.75 | 1010.2 | 2934 |
| 1802 | -3 -0.3 % |
05-07-2024 14:15:00 Friday |
1015.85 1012.85 |
1016.3 | 1010.5 | 7269 |
| 1803 | -2.15 -0.21 % |
05-07-2024 13:15:00 Friday |
1018.15 1016 |
1018.15 | 1015.15 | 3021 |
| 1804 | -0.55 -0.05 % |
05-07-2024 12:15:00 Friday |
1018.7 1018.15 |
1021.55 | 1017.65 | 3817 |
| 1805 | 0.45 0.04 % |
05-07-2024 11:15:00 Friday |
1017.75 1018.2 |
1020.3 | 1017.25 | 2342 |
| 1806 | -7.3 -0.71 % |
05-07-2024 10:15:00 Friday |
1023.55 1016.25 |
1024.1 | 1016.25 | 7721 |
| 1807 | -0.15 -0.01 % |
05-07-2024 09:15:00 Friday |
1025 1024.85 |
1025.2 | 1016.6 | 5881 |
| 1808 | 0.15 0.01 % |
04-07-2024 15:15:00 Thursday |
1026.1 1026.25 |
1026.25 | 1021 | 2176 |
| 1809 | -0.55 -0.05 % |
04-07-2024 14:15:00 Thursday |
1026.55 1026 |
1031 | 1024.9 | 3380 |
| 1810 | -2.05 -0.2 % |
04-07-2024 13:15:00 Thursday |
1028.6 1026.55 |
1029.65 | 1024.6 | 2958 |
| 1811 | -0.9 -0.09 % |
04-07-2024 12:15:00 Thursday |
1029.45 1028.55 |
1030.55 | 1027.8 | 1360 |
| 1812 | -2.05 -0.2 % |
04-07-2024 11:15:00 Thursday |
1030.35 1028.3 |
1033 | 1028 | 2930 |
| 1813 | -10.35 -0.99 % |
04-07-2024 10:15:00 Thursday |
1041.55 1031.2 |
1041.55 | 1028.65 | 11272 |
| 1814 | 4.9 0.47 % |
04-07-2024 09:15:00 Thursday |
1035.2 1040.1 |
1047.5 | 1035.2 | 17238 |
| 1815 | 0.85 0.08 % |
03-07-2024 15:15:00 Wednesday |
1035.15 1036 |
1036.1 | 1030.9 | 2202 |
| 1816 | 8.75 0.85 % |
03-07-2024 14:15:00 Wednesday |
1026.45 1035.2 |
1038.1 | 1025 | 9323 |
| 1817 | 4.9 0.48 % |
03-07-2024 13:15:00 Wednesday |
1020.9 1025.8 |
1028.4 | 1020.2 | 1818 |
| 1818 | -3.5 -0.34 % |
03-07-2024 12:15:00 Wednesday |
1025 1021.5 |
1025 | 1020.75 | 1351 |
| 1819 | 0.35 0.03 % |
03-07-2024 11:15:00 Wednesday |
1023.55 1023.9 |
1027 | 1022.8 | 2992 |
| 1820 | 0.05 0 % |
03-07-2024 10:15:00 Wednesday |
1024.9 1024.95 |
1028.5 | 1023.05 | 3376 |
| 1821 | -13.55 -1.3 % |
03-07-2024 09:15:00 Wednesday |
1039.35 1025.8 |
1040.65 | 1022 | 13630 |
| 1822 | 2.65 0.26 % |
02-07-2024 15:15:00 Tuesday |
1023.1 1025.75 |
1025.95 | 1021 | 10493 |
| 1823 | -7.05 -0.68 % |
02-07-2024 14:15:00 Tuesday |
1030.75 1023.7 |
1032.95 | 1022.95 | 15864 |
| 1824 | 1.5 0.15 % |
02-07-2024 13:15:00 Tuesday |
1029.4 1030.9 |
1035.85 | 1027.8 | 14452 |
| 1825 | 1.4 0.14 % |
02-07-2024 12:15:00 Tuesday |
1027.3 1028.7 |
1037 | 1025.05 | 29887 |
| 1826 | -15.75 -1.51 % |
02-07-2024 11:15:00 Tuesday |
1043.45 1027.7 |
1046 | 1026.85 | 34144 |
| 1827 | 17.95 1.75 % |
02-07-2024 10:15:00 Tuesday |
1025.55 1043.5 |
1062 | 1022.55 | 148418 |
| 1828 | 25.15 2.51 % |
02-07-2024 09:15:00 Tuesday |
1000.75 1025.9 |
1028.4 | 1000.75 | 98316 |
| 1829 | -2.6 -0.26 % |
01-07-2024 15:15:00 Monday |
999.8 997.2 |
1001.7 | 997.1 | 9840 |
| 1830 | -2.5 -0.25 % |
01-07-2024 14:15:00 Monday |
1001.6 999.1 |
1001.95 | 997.65 | 15761 |
| 1831 | 1.05 0.1 % |
01-07-2024 13:15:00 Monday |
1000.55 1001.6 |
1001.95 | 999.4 | 6355 |
| 1832 | -0.65 -0.06 % |
01-07-2024 12:15:00 Monday |
1001.7 1001.05 |
1002.55 | 1000.25 | 4278 |
| 1833 | 1.3 0.13 % |
01-07-2024 11:15:00 Monday |
1000.4 1001.7 |
1003.6 | 1000.3 | 6321 |
| 1834 | -3.5 -0.35 % |
01-07-2024 10:15:00 Monday |
1003.9 1000.4 |
1004.6 | 999.5 | 8540 |
| 1835 | 2.1 0.21 % |
01-07-2024 09:15:00 Monday |
1001.3 1003.4 |
1007 | 996.8 | 43127 |
| 1836 | 0.95 0.09 % |
28-06-2024 15:15:00 Friday |
1000.05 1001 |
1001 | 992.05 | 5431 |
| 1837 | -2.85 -0.28 % |
28-06-2024 14:15:00 Friday |
1002.9 1000.05 |
1003 | 997.55 | 5818 |
| 1838 | -3.7 -0.37 % |
28-06-2024 13:15:00 Friday |
1005.7 1002 |
1005.85 | 1001.6 | 4159 |
| 1839 | -2.25 -0.22 % |
28-06-2024 12:15:00 Friday |
1008.15 1005.9 |
1008.15 | 1005 | 1631 |
| 1840 | -1.45 -0.14 % |
28-06-2024 11:15:00 Friday |
1009.6 1008.15 |
1009.95 | 1005.85 | 895 |
| 1841 | -4.05 -0.4 % |
28-06-2024 10:15:00 Friday |
1012.95 1008.9 |
1013.55 | 1008.9 | 1378 |
| 1842 | -2 -0.2 % |
28-06-2024 09:15:00 Friday |
1013.65 1011.65 |
1018.4 | 1009.7 | 11043 |
| 1843 | 1.55 0.15 % |
27-06-2024 15:15:00 Thursday |
1011.3 1012.85 |
1014.05 | 1009.6 | 1659 |
| 1844 | 3.4 0.34 % |
27-06-2024 14:15:00 Thursday |
1009.05 1012.45 |
1014 | 1008.75 | 3663 |
| 1845 | -3.2 -0.32 % |
27-06-2024 13:15:00 Thursday |
1011.8 1008.6 |
1013.55 | 1008.3 | 1845 |
| 1846 | 2.35 0.23 % |
27-06-2024 12:15:00 Thursday |
1009.95 1012.3 |
1014 | 1007.6 | 2293 |
| 1847 | -2.65 -0.26 % |
27-06-2024 11:15:00 Thursday |
1013.1 1010.45 |
1015 | 1009.55 | 1613 |
| 1848 | 4.3 0.43 % |
27-06-2024 10:15:00 Thursday |
1009.1 1013.4 |
1017.6 | 1005.95 | 2909 |
| 1849 | -0.3 -0.03 % |
27-06-2024 09:15:00 Thursday |
1010 1009.7 |
1015.95 | 1006.2 | 5638 |
| 1850 | -5.7 -0.56 % |
26-06-2024 15:15:00 Wednesday |
1009.25 1003.55 |
1009.25 | 999 | 6943 |
| 1851 | -4.5 -0.44 % |
26-06-2024 14:15:00 Wednesday |
1013.05 1008.55 |
1015.4 | 1007.75 | 4605 |
| 1852 | 1 0.1 % |
26-06-2024 13:15:00 Wednesday |
1012.05 1013.05 |
1015 | 1011 | 1965 |
| 1853 | -5.65 -0.55 % |
26-06-2024 12:15:00 Wednesday |
1018.35 1012.7 |
1019.8 | 1010.8 | 2908 |
| 1854 | -0.95 -0.09 % |
26-06-2024 11:15:00 Wednesday |
1017.75 1016.8 |
1019.95 | 1012.9 | 3752 |
| 1855 | -1.65 -0.16 % |
26-06-2024 10:15:00 Wednesday |
1020 1018.35 |
1023 | 1014.95 | 4371 |
| 1856 | 8.65 0.86 % |
26-06-2024 09:15:00 Wednesday |
1011.15 1019.8 |
1022.45 | 1011.15 | 9617 |
| 1857 | 1.8 0.18 % |
25-06-2024 15:15:00 Tuesday |
1012.6 1014.4 |
1014.45 | 1011.2 | 1386 |
| 1858 | -1 -0.1 % |
25-06-2024 14:15:00 Tuesday |
1014 1013 |
1018.05 | 1011 | 8031 |
| 1859 | -5.9 -0.58 % |
25-06-2024 13:15:00 Tuesday |
1019.95 1014.05 |
1020.5 | 1013.2 | 1716 |
| 1860 | -3.7 -0.36 % |
25-06-2024 12:15:00 Tuesday |
1023.1 1019.4 |
1024 | 1018.95 | 1008 |
| 1861 | -2 -0.2 % |
25-06-2024 11:15:00 Tuesday |
1023.45 1021.45 |
1025 | 1021.15 | 1902 |
| 1862 | 0.75 0.07 % |
25-06-2024 10:15:00 Tuesday |
1023.3 1024.05 |
1028.75 | 1020.7 | 6557 |
| 1863 | 7.8 0.77 % |
25-06-2024 09:15:00 Tuesday |
1016.15 1023.95 |
1024.9 | 1013.8 | 7707 |
| 1864 | -1.7 -0.17 % |
24-06-2024 15:15:00 Monday |
1018.7 1017 |
1019 | 1013.75 | 3138 |
| 1865 | 2.8 0.28 % |
24-06-2024 14:15:00 Monday |
1016.45 1019.25 |
1022 | 1015.4 | 4427 |
| 1866 | -1.25 -0.12 % |
24-06-2024 13:15:00 Monday |
1018.1 1016.85 |
1018.45 | 1013.05 | 2486 |
| 1867 | 3.85 0.38 % |
24-06-2024 12:15:00 Monday |
1014.25 1018.1 |
1027.25 | 1012.7 | 5008 |
| 1868 | -0.3 -0.03 % |
24-06-2024 11:15:00 Monday |
1012 1011.7 |
1013.3 | 1010.4 | 5657 |
| 1869 | -1.95 -0.19 % |
24-06-2024 10:15:00 Monday |
1014 1012.05 |
1014.95 | 1010.5 | 2536 |
| 1870 | 4.35 0.43 % |
24-06-2024 09:15:00 Monday |
1009.5 1013.85 |
1019.15 | 999.25 | 14901 |
| 1871 | 1.65 0.16 % |
21-06-2024 15:15:00 Friday |
1007.35 1009 |
1009.9 | 1002.35 | 11035 |
| 1872 | -14.35 -1.4 % |
21-06-2024 14:15:00 Friday |
1021.5 1007.15 |
1021.5 | 1006.05 | 17255 |
| 1873 | 8.05 0.79 % |
21-06-2024 13:15:00 Friday |
1013.4 1021.45 |
1022 | 1013.15 | 14650 |
| 1874 | -2.5 -0.25 % |
21-06-2024 12:15:00 Friday |
1016.9 1014.4 |
1017.4 | 1012.75 | 8721 |
| 1875 | 1.6 0.16 % |
21-06-2024 11:15:00 Friday |
1015.25 1016.85 |
1019.6 | 1014.55 | 8836 |
| 1876 | 0.1 0.01 % |
21-06-2024 10:15:00 Friday |
1015.9 1016 |
1018 | 1012 | 10828 |
| 1877 | -0.9 -0.09 % |
21-06-2024 09:15:00 Friday |
1016.8 1015.9 |
1022 | 1014.05 | 33986 |
| 1878 | 0.15 0.01 % |
20-06-2024 15:15:00 Thursday |
1017.95 1018.1 |
1019 | 1015.25 | 3368 |
| 1879 | -0.4 -0.04 % |
20-06-2024 14:15:00 Thursday |
1016.25 1015.85 |
1018.65 | 1013.85 | 5632 |
| 1880 | -2.8 -0.28 % |
20-06-2024 13:15:00 Thursday |
1017.45 1014.65 |
1019.9 | 1014.65 | 2640 |
| 1881 | -5.35 -0.52 % |
20-06-2024 12:15:00 Thursday |
1023 1017.65 |
1030.6 | 1017 | 5196 |
| 1882 | 4.4 0.43 % |
20-06-2024 11:15:00 Thursday |
1017.6 1022 |
1022 | 1015.75 | 4744 |
| 1883 | -2.5 -0.25 % |
20-06-2024 10:15:00 Thursday |
1020.1 1017.6 |
1024 | 1016.5 | 6905 |
| 1884 | 2.85 0.28 % |
20-06-2024 09:15:00 Thursday |
1017.2 1020.05 |
1021.7 | 1006 | 18101 |
| 1885 | -1.8 -0.18 % |
19-06-2024 15:15:00 Wednesday |
1009 1007.2 |
1009 | 1005 | 4245 |
| 1886 | 2.1 0.21 % |
19-06-2024 14:15:00 Wednesday |
1006 1008.1 |
1010.95 | 1006 | 6289 |
| 1887 | 0.55 0.05 % |
19-06-2024 13:15:00 Wednesday |
1006.9 1007.45 |
1007.95 | 1005 | 1951 |
| 1888 | 1 0.1 % |
19-06-2024 12:15:00 Wednesday |
1005 1006 |
1007.75 | 1004.3 | 2645 |
| 1889 | -0.5 -0.05 % |
19-06-2024 11:15:00 Wednesday |
1006.5 1006 |
1006.5 | 1002 | 7443 |
| 1890 | -2.05 -0.2 % |
19-06-2024 10:15:00 Wednesday |
1008 1005.95 |
1008.95 | 1003 | 8845 |
| 1891 | -20.95 -2.04 % |
19-06-2024 09:15:00 Wednesday |
1028.95 1008 |
1031.55 | 1003.65 | 22577 |
| 1892 | 1.55 0.15 % |
18-06-2024 15:15:00 Tuesday |
1026.45 1028 |
1028 | 1023.85 | 5230 |
| 1893 | 0.05 0 % |
18-06-2024 14:15:00 Tuesday |
1026.25 1026.3 |
1028.7 | 1024.05 | 4481 |
| 1894 | -1.35 -0.13 % |
18-06-2024 13:15:00 Tuesday |
1027.6 1026.25 |
1028.75 | 1026 | 3336 |
| 1895 | 2.35 0.23 % |
18-06-2024 12:15:00 Tuesday |
1024.5 1026.85 |
1028.05 | 1024.5 | 3702 |
| 1896 | 0.5 0.05 % |
18-06-2024 11:15:00 Tuesday |
1025.15 1025.65 |
1026.85 | 1023.05 | 5458 |
| 1897 | 0.5 0.05 % |
18-06-2024 10:15:00 Tuesday |
1025 1025.5 |
1028.95 | 1023 | 12103 |
| 1898 | 6.6 0.65 % |
18-06-2024 09:15:00 Tuesday |
1019.05 1025.65 |
1034 | 1019.05 | 9714 |
| 1899 | -3.6 -0.35 % |
14-06-2024 15:15:00 Friday |
1021.6 1018 |
1021.6 | 1017 | 16749 |
| 1900 | -1.3 -0.13 % |
14-06-2024 14:15:00 Friday |
1021.8 1020.5 |
1023.1 | 1018.65 | 13008 |
| 1901 | -2.9 -0.28 % |
14-06-2024 13:15:00 Friday |
1025 1022.1 |
1026.45 | 1020.6 | 23467 |
| 1902 | -0.65 -0.06 % |
14-06-2024 12:15:00 Friday |
1025.3 1024.65 |
1027.2 | 1024.1 | 5968 |
| 1903 | -1.7 -0.17 % |
14-06-2024 11:15:00 Friday |
1027 1025.3 |
1031.65 | 1025.05 | 19046 |
| 1904 | -0.4 -0.04 % |
14-06-2024 10:15:00 Friday |
1027.4 1027 |
1027.85 | 1022.15 | 13092 |
| 1905 | 7.8 0.77 % |
14-06-2024 09:15:00 Friday |
1019.2 1027 |
1038 | 1015.55 | 70849 |
| 1906 | 0.9 0.09 % |
13-06-2024 15:15:00 Thursday |
1019 1019.9 |
1019.9 | 1015.4 | 14396 |
| 1907 | 0.5 0.05 % |
13-06-2024 14:15:00 Thursday |
1018.4 1018.9 |
1019.05 | 1015.3 | 12070 |
| 1908 | -3.55 -0.35 % |
13-06-2024 13:15:00 Thursday |
1021.9 1018.35 |
1022 | 1018.15 | 5940 |
| 1909 | 4.45 0.44 % |
13-06-2024 12:15:00 Thursday |
1017.4 1021.85 |
1022.1 | 1017.4 | 11518 |
| 1910 | -3.9 -0.38 % |
13-06-2024 11:15:00 Thursday |
1021.95 1018.05 |
1022.3 | 1014.1 | 33038 |
| 1911 | -2.35 -0.23 % |
13-06-2024 10:15:00 Thursday |
1025 1022.65 |
1025.05 | 1021.15 | 11326 |
| 1912 | 3.45 0.34 % |
13-06-2024 09:15:00 Thursday |
1021.6 1025.05 |
1031.35 | 1021.1 | 55023 |
| 1913 | 0.4 0.04 % |
12-06-2024 15:15:00 Wednesday |
1020 1020.4 |
1023.9 | 1016.45 | 2799 |
| 1914 | -2.8 -0.27 % |
12-06-2024 14:15:00 Wednesday |
1023.4 1020.6 |
1026.05 | 1020.6 | 5468 |
| 1915 | -1.15 -0.11 % |
12-06-2024 13:15:00 Wednesday |
1024.75 1023.6 |
1026.25 | 1022.05 | 3376 |
| 1916 | -2.45 -0.24 % |
12-06-2024 12:15:00 Wednesday |
1027.15 1024.7 |
1027.15 | 1024.4 | 2313 |
| 1917 | 2.65 0.26 % |
12-06-2024 11:15:00 Wednesday |
1023.45 1026.1 |
1028.7 | 1019.75 | 6143 |
| 1918 | -2 -0.2 % |
12-06-2024 10:15:00 Wednesday |
1025.45 1023.45 |
1026.85 | 1021.65 | 3934 |
| 1919 | 4.55 0.45 % |
12-06-2024 09:15:00 Wednesday |
1021 1025.55 |
1028 | 1017.05 | 9911 |
| 1920 | 2 0.2 % |
11-06-2024 15:15:00 Tuesday |
1018 1020 |
1020 | 1015.1 | 2447 |
| 1921 | -5.65 -0.55 % |
11-06-2024 14:15:00 Tuesday |
1023.65 1018 |
1023.65 | 1018 | 5104 |
| 1922 | -0.25 -0.02 % |
11-06-2024 13:15:00 Tuesday |
1023.65 1023.4 |
1030.55 | 1021.65 | 5557 |
| 1923 | -1.05 -0.1 % |
11-06-2024 12:15:00 Tuesday |
1025 1023.95 |
1025.25 | 1021 | 3118 |
| 1924 | 2.15 0.21 % |
11-06-2024 11:15:00 Tuesday |
1021.6 1023.75 |
1024.6 | 1020.1 | 5128 |
| 1925 | -4.4 -0.43 % |
11-06-2024 10:15:00 Tuesday |
1026 1021.6 |
1027.95 | 1019.8 | 9976 |
| 1926 | -7 -0.68 % |
11-06-2024 09:15:00 Tuesday |
1034.55 1027.55 |
1034.55 | 1015.75 | 20248 |
| 1927 | -3.4 -0.33 % |
10-06-2024 15:15:00 Monday |
1028.6 1025.2 |
1029 | 1020 | 26107 |
| 1928 | -8.1 -0.78 % |
10-06-2024 14:15:00 Monday |
1037.65 1029.55 |
1037.65 | 1022.45 | 49166 |
| 1929 | -1.1 -0.11 % |
10-06-2024 13:15:00 Monday |
1038.8 1037.7 |
1039.85 | 1036 | 16557 |
| 1930 | 3.8 0.37 % |
10-06-2024 12:15:00 Monday |
1035 1038.8 |
1039.1 | 1033.25 | 24326 |
| 1931 | -3.4 -0.33 % |
10-06-2024 11:15:00 Monday |
1039.15 1035.75 |
1040 | 1033 | 18770 |
| 1932 | -7.2 -0.69 % |
10-06-2024 10:15:00 Monday |
1047.1 1039.9 |
1047.55 | 1037.35 | 29313 |
| 1933 | -2.9 -0.28 % |
10-06-2024 09:15:00 Monday |
1050.05 1047.15 |
1074.35 | 1037.45 | 129136 |
| 1934 | 4.3 0.42 % |
07-06-2024 15:15:00 Friday |
1021 1025.3 |
1025.3 | 1017.7 | 7370 |
| 1935 | -3.45 -0.34 % |
07-06-2024 14:15:00 Friday |
1024.6 1021.15 |
1035.15 | 1015.75 | 18070 |
| 1936 | 6.7 0.66 % |
07-06-2024 13:15:00 Friday |
1019 1025.7 |
1045 | 1017.9 | 23859 |
| 1937 | 7.65 0.76 % |
07-06-2024 12:15:00 Friday |
1010.35 1018 |
1019.25 | 1007.25 | 9887 |
| 1938 | 0.35 0.03 % |
07-06-2024 11:15:00 Friday |
1010 1010.35 |
1015 | 1008.95 | 7712 |
| 1939 | 1.7 0.17 % |
07-06-2024 10:15:00 Friday |
1009 1010.7 |
1012.25 | 1007 | 6585 |
| 1940 | 4.1 0.41 % |
07-06-2024 09:15:00 Friday |
1004.9 1009 |
1012.25 | 988 | 33829 |
| 1941 | 1.9 0.19 % |
06-06-2024 15:15:00 Thursday |
1000.1 1002 |
1005 | 998.6 | 20768 |
| 1942 | -4.6 -0.46 % |
06-06-2024 14:15:00 Thursday |
1005.7 1001.1 |
1010.5 | 999.4 | 41918 |
| 1943 | 8.75 0.88 % |
06-06-2024 13:15:00 Thursday |
999.15 1007.9 |
1011 | 999 | 27114 |
| 1944 | 0 0 % |
06-06-2024 12:15:00 Thursday |
999.15 999.15 |
1009.4 | 995.25 | 33728 |
| 1945 | -14.15 -1.4 % |
06-06-2024 11:15:00 Thursday |
1014.15 1000 |
1014.15 | 996.15 | 56632 |
| 1946 | 7.9 0.79 % |
06-06-2024 10:15:00 Thursday |
1004.65 1012.55 |
1015 | 1003.85 | 59827 |
| 1947 | 9.3 0.93 % |
06-06-2024 09:15:00 Thursday |
995.35 1004.65 |
1019 | 984 | 242988 |
| 1948 | 4.3 0.45 % |
05-06-2024 15:15:00 Wednesday |
952.45 956.75 |
960.35 | 936.45 | 47218 |
| 1949 | -2.95 -0.31 % |
05-06-2024 14:15:00 Wednesday |
954.7 951.75 |
964 | 945.55 | 81960 |
| 1950 | -4.05 -0.42 % |
05-06-2024 13:15:00 Wednesday |
956.85 952.8 |
970.35 | 949 | 141347 |
| 1951 | 23.6 2.53 % |
05-06-2024 12:15:00 Wednesday |
933.3 956.9 |
959.35 | 932.05 | 69497 |
| 1952 | -21.2 -2.22 % |
05-06-2024 11:15:00 Wednesday |
955 933.8 |
967 | 928.6 | 120863 |
| 1953 | 39 4.26 % |
05-06-2024 10:15:00 Wednesday |
916 955 |
970.25 | 901.05 | 186305 |
| 1954 | -81 -8.12 % |
05-06-2024 09:15:00 Wednesday |
998 917 |
1014.5 | 833.2 | 489380 |
| 1955 | 0 0 % |
04-06-2024 15:15:00 Tuesday |
977.65 977.65 |
977.65 | 977.65 | 18124 |
| 1956 | -33.35 -3.3 % |
04-06-2024 14:15:00 Tuesday |
1011 977.65 |
1014.95 | 977.65 | 118063 |
| 1957 | 3.65 0.36 % |
04-06-2024 13:15:00 Tuesday |
1008 1011.65 |
1054.5 | 1005.15 | 169439 |
| 1958 | 30.35 3.1 % |
04-06-2024 12:15:00 Tuesday |
977.65 1008 |
1015 | 977.65 | 144531 |
| 1959 | -20.8 -2.08 % |
04-06-2024 11:15:00 Tuesday |
998.45 977.65 |
1044.95 | 977.65 | 239030 |
| 1960 | -158.05 -13.67 % |
04-06-2024 10:15:00 Tuesday |
1156.5 998.45 |
1156.5 | 981.8 | 328564 |
| 1961 | -46.2 -3.84 % |
04-06-2024 09:15:00 Tuesday |
1202.5 1156.3 |
1219 | 1048.7 | 543162 |
| 1962 | 3.5 0.29 % |
03-06-2024 15:15:00 Monday |
1223.5 1227 |
1227 | 1218.15 | 48744 |
| 1963 | -1.5 -0.12 % |
03-06-2024 14:15:00 Monday |
1225 1223.5 |
1229.8 | 1219 | 69683 |
| 1964 | 6.2 0.51 % |
03-06-2024 13:15:00 Monday |
1219.6 1225.8 |
1230 | 1219.05 | 81747 |
| 1965 | -0.75 -0.06 % |
03-06-2024 12:15:00 Monday |
1220.35 1219.6 |
1225 | 1218.1 | 55349 |
| 1966 | 7.65 0.63 % |
03-06-2024 11:15:00 Monday |
1213.3 1220.95 |
1224.95 | 1209 | 68322 |
| 1967 | -3.45 -0.28 % |
03-06-2024 10:15:00 Monday |
1215.65 1212.2 |
1220.2 | 1202.2 | 146190 |
| 1968 | -12.35 -1.01 % |
03-06-2024 09:15:00 Monday |
1228.1 1215.75 |
1249 | 1184.45 | 452327 |
| 1969 | 2.7 0.24 % |
31-05-2024 15:15:00 Friday |
1117.3 1120 |
1125 | 1113 | 13969 |
| 1970 | -8.45 -0.75 % |
31-05-2024 14:15:00 Friday |
1126.95 1118.5 |
1150.8 | 1117 | 83462 |
| 1971 | 5.85 0.52 % |
31-05-2024 13:15:00 Friday |
1120 1125.85 |
1146.35 | 1120 | 45617 |
| 1972 | 4.1 0.37 % |
31-05-2024 12:15:00 Friday |
1115.05 1119.15 |
1125 | 1110.05 | 6036 |
| 1973 | -1.5 -0.13 % |
31-05-2024 11:15:00 Friday |
1115.6 1114.1 |
1117.55 | 1112 | 3641 |
| 1974 | 4.45 0.4 % |
31-05-2024 10:15:00 Friday |
1113 1117.45 |
1120 | 1112 | 7103 |
| 1975 | 4.5 0.41 % |
31-05-2024 09:15:00 Friday |
1109.45 1113.95 |
1129.5 | 1103.1 | 19708 |
| 1976 | -0.25 -0.02 % |
30-05-2024 15:15:00 Thursday |
1099.25 1099 |
1099.3 | 1090 | 9494 |
| 1977 | -1.85 -0.17 % |
30-05-2024 14:15:00 Thursday |
1099.3 1097.45 |
1104.85 | 1095.8 | 22223 |
| 1978 | -2.05 -0.19 % |
30-05-2024 13:15:00 Thursday |
1101.4 1099.35 |
1102.1 | 1098.5 | 6145 |
| 1979 | 0.35 0.03 % |
30-05-2024 12:15:00 Thursday |
1102.1 1102.45 |
1105.3 | 1098.8 | 12038 |
| 1980 | -0.55 -0.05 % |
30-05-2024 11:15:00 Thursday |
1102.4 1101.85 |
1103.5 | 1097 | 24755 |
| 1981 | 15.55 1.43 % |
30-05-2024 10:15:00 Thursday |
1086.95 1102.5 |
1104 | 1083 | 24207 |
| 1982 | -0.2 -0.02 % |
30-05-2024 09:15:00 Thursday |
1086 1085.8 |
1103.15 | 1081.75 | 29030 |
| 1983 | 1 0.09 % |
29-05-2024 15:15:00 Wednesday |
1086 1087 |
1087.3 | 1084.75 | 5594 |
| 1984 | -2.55 -0.23 % |
29-05-2024 14:15:00 Wednesday |
1088.05 1085.5 |
1089.85 | 1084.1 | 8030 |
| 1985 | -2.1 -0.19 % |
29-05-2024 13:15:00 Wednesday |
1090.4 1088.3 |
1090.95 | 1087.85 | 4598 |
| 1986 | -3.05 -0.28 % |
29-05-2024 12:15:00 Wednesday |
1091.35 1088.3 |
1092.4 | 1087.7 | 7009 |
| 1987 | 3.35 0.31 % |
29-05-2024 11:15:00 Wednesday |
1086.3 1089.65 |
1093 | 1084.6 | 11066 |
| 1988 | -6.5 -0.59 % |
29-05-2024 10:15:00 Wednesday |
1092.8 1086.3 |
1094.05 | 1083.25 | 13371 |
| 1989 | 13.1 1.21 % |
29-05-2024 09:15:00 Wednesday |
1081.05 1094.15 |
1099.55 | 1081.05 | 38194 |
| 1990 | -5 -0.46 % |
28-05-2024 15:15:00 Tuesday |
1090 1085 |
1091.85 | 1082 | 9037 |
| 1991 | 0.35 0.03 % |
28-05-2024 14:15:00 Tuesday |
1090.65 1091 |
1096.6 | 1089.85 | 7456 |
| 1992 | 5.55 0.51 % |
28-05-2024 13:15:00 Tuesday |
1086 1091.55 |
1094.15 | 1086 | 2996 |
| 1993 | -5.6 -0.51 % |
28-05-2024 12:15:00 Tuesday |
1091.6 1086 |
1094.15 | 1081.75 | 9658 |
| 1994 | -11.8 -1.07 % |
28-05-2024 11:15:00 Tuesday |
1103.85 1092.05 |
1103.85 | 1092.05 | 6066 |
| 1995 | -0.7 -0.06 % |
28-05-2024 10:15:00 Tuesday |
1103.95 1103.25 |
1111.45 | 1100 | 5517 |
| 1996 | -22 -1.96 % |
28-05-2024 09:15:00 Tuesday |
1125 1103 |
1135 | 1095 | 32796 |
| 1997 | -0.9 -0.08 % |
27-05-2024 15:15:00 Monday |
1104.95 1104.05 |
1105.55 | 1102.1 | 2469 |
| 1998 | -3.2 -0.29 % |
27-05-2024 14:15:00 Monday |
1108.2 1105 |
1111.15 | 1100.05 | 7589 |
| 1999 | -0.3 -0.03 % |
27-05-2024 13:15:00 Monday |
1110.3 1110 |
1111.25 | 1108.75 | 1189 |
| 2000 | -4.1 -0.37 % |
27-05-2024 12:15:00 Monday |
1112.9 1108.8 |
1112.9 | 1108.75 | 1960 |
| 2001 | 1.6 0.14 % |
27-05-2024 11:15:00 Monday |
1111.25 1112.85 |
1113.5 | 1109.1 | 1984 |
| 2002 | 2.2 0.2 % |
27-05-2024 10:15:00 Monday |
1108.05 1110.25 |
1112.4 | 1107.5 | 4388 |
| 2003 | -23.05 -2.03 % |
27-05-2024 09:15:00 Monday |
1133.45 1110.4 |
1133.45 | 1091 | 29750 |
| 2004 | -0.1 -0.01 % |
24-05-2024 15:15:00 Friday |
1105.1 1105 |
1109.3 | 1104.15 | 10705 |
| 2005 | -14.95 -1.33 % |
24-05-2024 14:15:00 Friday |
1119.95 1105 |
1119.95 | 1105 | 9947 |
| 2006 | -2.7 -0.24 % |
24-05-2024 13:15:00 Friday |
1123 1120.3 |
1125 | 1118 | 4402 |
| 2007 | 0.1 0.01 % |
24-05-2024 12:15:00 Friday |
1121.2 1121.3 |
1124.5 | 1116.1 | 5575 |
| 2008 | -4.1 -0.36 % |
24-05-2024 11:15:00 Friday |
1126.4 1122.3 |
1128 | 1115.6 | 14560 |
| 2009 | 1.7 0.15 % |
24-05-2024 10:15:00 Friday |
1124.05 1125.75 |
1134.9 | 1119.15 | 18954 |
| 2010 | 11.5 1.03 % |
24-05-2024 09:15:00 Friday |
1112.85 1124.35 |
1154.55 | 1097.55 | 68141 |
| 2011 | -0.05 0 % |
23-05-2024 15:15:00 Thursday |
1098.95 1098.9 |
1100.45 | 1095.7 | 6756 |
| 2012 | -7.25 -0.66 % |
23-05-2024 14:15:00 Thursday |
1104.5 1097.25 |
1106.5 | 1095.95 | 10415 |
| 2013 | -5.45 -0.49 % |
23-05-2024 13:15:00 Thursday |
1111.7 1106.25 |
1114.85 | 1098.35 | 16248 |
| 2014 | 13.45 1.23 % |
23-05-2024 12:15:00 Thursday |
1096.3 1109.75 |
1119.8 | 1094.95 | 17896 |
| 2015 | 6.05 0.55 % |
23-05-2024 11:15:00 Thursday |
1091 1097.05 |
1111.85 | 1091 | 16257 |
| 2016 | 3.4 0.31 % |
23-05-2024 10:15:00 Thursday |
1087 1090.4 |
1092 | 1082.8 | 4370 |
| 2017 | -3.35 -0.31 % |
23-05-2024 09:15:00 Thursday |
1089.45 1086.1 |
1093.1 | 1075.2 | 9047 |
| 2018 | -3.75 -0.34 % |
22-05-2024 15:15:00 Wednesday |
1089.75 1086 |
1091 | 1084.55 | 5912 |
| 2019 | 14.2 1.32 % |
22-05-2024 14:15:00 Wednesday |
1074.8 1089 |
1089 | 1074.6 | 6353 |
| 2020 | 0.8 0.07 % |
22-05-2024 13:15:00 Wednesday |
1075 1075.8 |
1081 | 1074 | 3598 |
| 2021 | 3.1 0.29 % |
22-05-2024 12:15:00 Wednesday |
1071.9 1075 |
1076.9 | 1071.9 | 2141 |
| 2022 | -2.1 -0.2 % |
22-05-2024 11:15:00 Wednesday |
1072.45 1070.35 |
1078.95 | 1070 | 2415 |
| 2023 | 4.5 0.42 % |
22-05-2024 10:15:00 Wednesday |
1067.5 1072 |
1072 | 1063 | 5033 |
| 2024 | -5.2 -0.48 % |
22-05-2024 09:15:00 Wednesday |
1072.2 1067 |
1085 | 1065 | 17675 |
| 2025 | 1.05 0.1 % |
21-05-2024 15:15:00 Tuesday |
1062.95 1064 |
1064 | 1059.35 | 1401 |
| 2026 | -1 -0.09 % |
21-05-2024 14:15:00 Tuesday |
1064 1063 |
1066.6 | 1057.15 | 6899 |
| 2027 | -6 -0.56 % |
21-05-2024 13:15:00 Tuesday |
1070 1064 |
1071.8 | 1063 | 4557 |
| 2028 | -22.05 -2.02 % |
21-05-2024 12:15:00 Tuesday |
1092.35 1070.3 |
1093.95 | 1068.2 | 20082 |
| 2029 | 38.45 3.65 % |
21-05-2024 11:15:00 Tuesday |
1054 1092.45 |
1092.8 | 1052.7 | 22213 |
| 2030 | 1.75 0.17 % |
21-05-2024 10:15:00 Tuesday |
1050.95 1052.7 |
1056.25 | 1047.4 | 5317 |
| 2031 | 5.85 0.56 % |
21-05-2024 09:15:00 Tuesday |
1043.65 1049.5 |
1059.6 | 1033.65 | 9297 |
| 2032 | -1.7 -0.16 % |
18-05-2024 12:15:00 Saturday |
1044.8 1043.1 |
1045.15 | 1040.45 | 951 |
| 2033 | -26.95 -2.52 % |
18-05-2024 11:15:00 Saturday |
1070.95 1044 |
1070.95 | 1040.75 | -492 |
| 2034 | 4.15 0.4 % |
18-05-2024 09:15:00 Saturday |
1035.15 1039.3 |
1042.5 | 1035.15 | 1931 |
| 2035 | 1 0.1 % |
17-05-2024 15:15:00 Friday |
1035 1036 |
1036.5 | 1033 | 4204 |
| 2036 | 1.4 0.14 % |
17-05-2024 14:15:00 Friday |
1034.35 1035.75 |
1038 | 1033.6 | 4593 |
| 2037 | 1.15 0.11 % |
17-05-2024 13:15:00 Friday |
1034.6 1035.75 |
1036.95 | 1033.45 | 9518 |
| 2038 | 0.5 0.05 % |
17-05-2024 12:15:00 Friday |
1034.55 1035.05 |
1037.3 | 1033.85 | 4549 |
| 2039 | -1.2 -0.12 % |
17-05-2024 11:15:00 Friday |
1035.75 1034.55 |
1037.75 | 1034.05 | 4246 |
| 2040 | -1.95 -0.19 % |
17-05-2024 10:15:00 Friday |
1037.35 1035.4 |
1041 | 1034.25 | 9036 |
| 2041 | 4.75 0.46 % |
17-05-2024 09:15:00 Friday |
1032.5 1037.25 |
1038.65 | 1023.05 | 19823 |
| 2042 | 3.25 0.32 % |
16-05-2024 15:15:00 Thursday |
1029.1 1032.35 |
1034 | 1029.1 | 4059 |
| 2043 | 9.3 0.91 % |
16-05-2024 14:15:00 Thursday |
1019.75 1029.05 |
1030 | 1019.3 | 2088 |
| 2044 | -0.8 -0.08 % |
16-05-2024 13:15:00 Thursday |
1021.1 1020.3 |
1022.15 | 1018.5 | 2009 |
| 2045 | -2.05 -0.2 % |
16-05-2024 12:15:00 Thursday |
1023.35 1021.3 |
1024.85 | 1020.2 | 1725 |
| 2046 | 2.75 0.27 % |
16-05-2024 11:15:00 Thursday |
1020.8 1023.55 |
1024.5 | 1018 | 2209 |
| 2047 | 0.45 0.04 % |
16-05-2024 10:15:00 Thursday |
1019.85 1020.3 |
1023.85 | 1018.25 | 1632 |
| 2048 | -8.2 -0.8 % |
16-05-2024 09:15:00 Thursday |
1029.55 1021.35 |
1030 | 1019 | 5415 |
| 2049 | 5.2 0.51 % |
15-05-2024 15:15:00 Wednesday |
1017.8 1023 |
1025 | 1017.8 | 3249 |
| 2050 | -6.95 -0.68 % |
15-05-2024 14:15:00 Wednesday |
1026.95 1020 |
1028.95 | 1018.55 | 1701 |
| 2051 | -1.15 -0.11 % |
15-05-2024 13:15:00 Wednesday |
1027 1025.85 |
1027.2 | 1024.1 | 840 |
| 2052 | -0.05 0 % |
15-05-2024 12:15:00 Wednesday |
1026.8 1026.75 |
1027.8 | 1024.2 | 730 |
| 2053 | -1.8 -0.18 % |
15-05-2024 11:15:00 Wednesday |
1027.45 1025.65 |
1028.4 | 1023.6 | 673 |
| 2054 | -2.1 -0.2 % |
15-05-2024 10:15:00 Wednesday |
1026.8 1024.7 |
1030.75 | 1021.9 | 4438 |
| 2055 | -6.35 -0.62 % |
15-05-2024 09:15:00 Wednesday |
1031.1 1024.75 |
1038.5 | 1022.4 | 15466 |
| 2056 | 7.95 0.78 % |
14-05-2024 15:15:00 Tuesday |
1021.05 1029 |
1029 | 1017.55 | 10611 |
| 2057 | -11.9 -1.15 % |
14-05-2024 14:15:00 Tuesday |
1032.45 1020.55 |
1033.45 | 1020.1 | 24303 |
| 2058 | -3.45 -0.33 % |
14-05-2024 13:15:00 Tuesday |
1035.95 1032.5 |
1037.85 | 1031 | 9718 |
| 2059 | 1.15 0.11 % |
14-05-2024 12:15:00 Tuesday |
1033.85 1035 |
1040 | 1026 | 21186 |
| 2060 | 29.95 2.98 % |
14-05-2024 11:15:00 Tuesday |
1003.9 1033.85 |
1055.6 | 1003.6 | 62164 |
| 2061 | 15.75 1.6 % |
14-05-2024 10:15:00 Tuesday |
987.25 1003 |
1004.25 | 987.25 | 13381 |
| 2062 | -13.1 -1.31 % |
14-05-2024 09:15:00 Tuesday |
999.75 986.65 |
999.75 | 983.6 | 12202 |
| 2063 | 1.9 0.19 % |
13-05-2024 15:15:00 Monday |
988.85 990.75 |
992.6 | 988.2 | 1822 |
| 2064 | 1.65 0.17 % |
13-05-2024 14:15:00 Monday |
988.35 990 |
996.45 | 986.3 | 5807 |
| 2065 | -0.95 -0.1 % |
13-05-2024 13:15:00 Monday |
987.5 986.55 |
988.05 | 983 | 2078 |
| 2066 | 0.75 0.08 % |
13-05-2024 12:15:00 Monday |
986 986.75 |
988 | 984 | 728 |
| 2067 | 4 0.41 % |
13-05-2024 11:15:00 Monday |
982 986 |
988 | 982 | 3845 |
| 2068 | -2.5 -0.25 % |
13-05-2024 10:15:00 Monday |
984.5 982 |
984.5 | 975 | 2922 |
| 2069 | -7.25 -0.73 % |
13-05-2024 09:15:00 Monday |
989.85 982.6 |
1019.8 | 980 | 18850 |
| 2070 | 3.65 0.37 % |
10-05-2024 15:15:00 Friday |
986.85 990.5 |
997.8 | 985.6 | 3155 |
| 2071 | 4.9 0.5 % |
10-05-2024 14:15:00 Friday |
981.15 986.05 |
987.95 | 979 | 6007 |
| 2072 | 1.65 0.17 % |
10-05-2024 13:15:00 Friday |
980.35 982 |
983.1 | 977 | 5056 |
| 2073 | -13.35 -1.34 % |
10-05-2024 12:15:00 Friday |
993.7 980.35 |
993.9 | 980 | 5115 |
| 2074 | -0.35 -0.04 % |
10-05-2024 11:15:00 Friday |
993 992.65 |
999 | 992 | 5657 |
| 2075 | -0.5 -0.05 % |
10-05-2024 10:15:00 Friday |
993.5 993 |
997 | 989.55 | 5670 |
| 2076 | 12.4 1.26 % |
10-05-2024 09:15:00 Friday |
981.05 993.45 |
999 | 971.95 | 12609 |
| 2077 | 2.05 0.21 % |
09-05-2024 15:15:00 Thursday |
981.8 983.85 |
986.5 | 975.45 | 3973 |
| 2078 | -12.55 -1.26 % |
09-05-2024 14:15:00 Thursday |
994 981.45 |
995 | 980.5 | 4355 |
| 2079 | -2.1 -0.21 % |
09-05-2024 13:15:00 Thursday |
995.45 993.35 |
996.65 | 988.4 | 4182 |
| 2080 | -8.25 -0.82 % |
09-05-2024 12:15:00 Thursday |
1003.95 995.7 |
1007.25 | 988 | 5283 |
| 2081 | 0.95 0.09 % |
09-05-2024 11:15:00 Thursday |
1002.25 1003.2 |
1008 | 1001 | 2997 |
| 2082 | -10.45 -1.03 % |
09-05-2024 10:15:00 Thursday |
1013.75 1003.3 |
1014.95 | 1002.95 | 4750 |
| 2083 | -7.75 -0.76 % |
09-05-2024 09:15:00 Thursday |
1020.7 1012.95 |
1029.95 | 1012.95 | 8132 |
| 2084 | -1.3 -0.13 % |
08-05-2024 15:15:00 Wednesday |
1020.25 1018.95 |
1020.25 | 1014.35 | 4984 |
| 2085 | -1.25 -0.12 % |
08-05-2024 14:15:00 Wednesday |
1021.5 1020.25 |
1022.15 | 1019.1 | 1962 |
| 2086 | -5.1 -0.5 % |
08-05-2024 13:15:00 Wednesday |
1026.2 1021.1 |
1026.2 | 1018.85 | 4032 |
| 2087 | 4.35 0.43 % |
08-05-2024 12:15:00 Wednesday |
1022.65 1027 |
1027 | 1020 | 964 |
| 2088 | 7.65 0.75 % |
08-05-2024 11:15:00 Wednesday |
1014.55 1022.2 |
1022.2 | 1013.3 | 3061 |
| 2089 | -7.4 -0.72 % |
08-05-2024 10:15:00 Wednesday |
1020.9 1013.5 |
1020.95 | 1011 | 4164 |
| 2090 | 1.75 0.17 % |
08-05-2024 09:15:00 Wednesday |
1019.15 1020.9 |
1026.4 | 1012.35 | 13156 |
| 2091 | -4.05 -0.4 % |
07-05-2024 15:15:00 Tuesday |
1024.05 1020 |
1024.05 | 1013.85 | 5895 |
| 2092 | 0.25 0.02 % |
07-05-2024 14:15:00 Tuesday |
1024 1024.25 |
1025.05 | 1018.55 | 2650 |
| 2093 | 4.95 0.49 % |
07-05-2024 13:15:00 Tuesday |
1019.05 1024 |
1025.75 | 1018.3 | 1993 |
| 2094 | 2.15 0.21 % |
07-05-2024 12:15:00 Tuesday |
1018 1020.15 |
1024.75 | 1014.5 | 6992 |
| 2095 | -13.65 -1.32 % |
07-05-2024 11:15:00 Tuesday |
1031.9 1018.25 |
1031.95 | 1014.8 | 13687 |
| 2096 | -15.35 -1.47 % |
07-05-2024 10:15:00 Tuesday |
1047.5 1032.15 |
1047.5 | 1030.5 | 4018 |
| 2097 | -9.1 -0.86 % |
07-05-2024 09:15:00 Tuesday |
1056.85 1047.75 |
1057.95 | 1045.85 | 6204 |
| 2098 | 2.1 0.2 % |
06-05-2024 15:15:00 Monday |
1057.5 1059.6 |
1060 | 1053.5 | 3225 |
| 2099 | -5.4 -0.51 % |
06-05-2024 14:15:00 Monday |
1063 1057.6 |
1065 | 1053.05 | 5060 |
| 2100 | 5.05 0.48 % |
06-05-2024 13:15:00 Monday |
1057.45 1062.5 |
1065 | 1056.2 | 4964 |
| 2101 | 2.5 0.24 % |
06-05-2024 12:15:00 Monday |
1054.5 1057 |
1057 | 1050.15 | 3427 |
| 2102 | 15.95 1.54 % |
06-05-2024 11:15:00 Monday |
1037.1 1053.05 |
1054.5 | 1036.25 | 11722 |
| 2103 | -1.2 -0.12 % |
06-05-2024 10:15:00 Monday |
1038.55 1037.35 |
1039.25 | 1033.5 | 3140 |
| 2104 | -22.2 -2.09 % |
06-05-2024 09:15:00 Monday |
1060.7 1038.5 |
1060.7 | 1032.55 | 17044 |
| 2105 | 0.1 0.01 % |
03-05-2024 15:15:00 Friday |
1059.85 1059.95 |
1064.05 | 1058.6 | 2178 |
| 2106 | -2.2 -0.21 % |
03-05-2024 14:15:00 Friday |
1063.45 1061.25 |
1068 | 1059.2 | 6726 |
| 2107 | 0 0 % |
03-05-2024 13:15:00 Friday |
1063.5 1063.5 |
1065 | 1058 | 6074 |
| 2108 | 6.5 0.62 % |
03-05-2024 12:15:00 Friday |
1056.9 1063.4 |
1063.4 | 1056.9 | 4103 |
| 2109 | -0.85 -0.08 % |
03-05-2024 11:15:00 Friday |
1056.7 1055.85 |
1059 | 1053.5 | 5003 |
| 2110 | 9.5 0.91 % |
03-05-2024 10:15:00 Friday |
1046.85 1056.35 |
1056.35 | 1045 | 5783 |
| 2111 | -0.7 -0.07 % |
03-05-2024 09:15:00 Friday |
1048.7 1048 |
1057.2 | 1045 | 7414 |
| 2112 | -2.4 -0.23 % |
02-05-2024 15:15:00 Thursday |
1053.9 1051.5 |
1054.2 | 1048.05 | 5404 |
| 2113 | -1.1 -0.1 % |
02-05-2024 14:15:00 Thursday |
1055 1053.9 |
1056.1 | 1052.05 | 4680 |
| 2114 | 0 0 % |
02-05-2024 13:15:00 Thursday |
1055.35 1055.35 |
1057.15 | 1055 | 4005 |
| 2115 | 1.65 0.16 % |
02-05-2024 12:15:00 Thursday |
1054 1055.65 |
1059.45 | 1054 | 2565 |
| 2116 | -0.7 -0.07 % |
02-05-2024 11:15:00 Thursday |
1055.6 1054.9 |
1055.9 | 1051.05 | 1961 |
| 2117 | 4 0.38 % |
02-05-2024 10:15:00 Thursday |
1050.5 1054.5 |
1056.9 | 1046.05 | 5218 |
| 2118 | -15.85 -1.49 % |
02-05-2024 09:15:00 Thursday |
1066.35 1050.5 |
1066.4 | 1049.05 | 16070 |
| 2119 | 1.85 0.17 % |
30-04-2024 15:15:00 Tuesday |
1061.1 1062.95 |
1066.8 | 1060.15 | 2711 |
| 2120 | -7.7 -0.72 % |
30-04-2024 14:15:00 Tuesday |
1068.9 1061.2 |
1071.4 | 1060.85 | 3756 |
| 2121 | -0.2 -0.02 % |
30-04-2024 13:15:00 Tuesday |
1070.2 1070 |
1070.85 | 1065.9 | 789 |
| 2122 | -0.3 -0.03 % |
30-04-2024 12:15:00 Tuesday |
1068.65 1068.35 |
1073.65 | 1066 | 4013 |
| 2123 | -5.8 -0.54 % |
30-04-2024 11:15:00 Tuesday |
1074.5 1068.7 |
1078 | 1068.7 | 3877 |
| 2124 | 5.95 0.56 % |
30-04-2024 10:15:00 Tuesday |
1068.1 1074.05 |
1076.35 | 1065.35 | 6280 |
| 2125 | 1.2 0.11 % |
30-04-2024 09:15:00 Tuesday |
1068 1069.2 |
1088.45 | 1060.3 | 23637 |
| 2126 | -1.25 -0.12 % |
29-04-2024 15:15:00 Monday |
1060.35 1059.1 |
1063.45 | 1058 | 3662 |
| 2127 | -3.3 -0.31 % |
29-04-2024 14:15:00 Monday |
1063.3 1060 |
1065.2 | 1060 | 5239 |
| 2128 | -4.25 -0.4 % |
29-04-2024 13:15:00 Monday |
1063.4 1059.15 |
1064.5 | 1059.1 | 2758 |
| 2129 | 0.35 0.03 % |
29-04-2024 12:15:00 Monday |
1062.75 1063.1 |
1065.5 | 1061.7 | 2567 |
| 2130 | -2.15 -0.2 % |
29-04-2024 11:15:00 Monday |
1065.4 1063.25 |
1070 | 1062.2 | 3328 |
| 2131 | 3.3 0.31 % |
29-04-2024 10:15:00 Monday |
1062.05 1065.35 |
1071.5 | 1058.7 | 3928 |
| 2132 | -1.75 -0.16 % |
29-04-2024 09:15:00 Monday |
1063.75 1062 |
1073.15 | 1060.1 | 9142 |
| 2133 | -3.4 -0.32 % |
26-04-2024 15:15:00 Friday |
1062.3 1058.9 |
1063.15 | 1055.2 | 10100 |
| 2134 | -0.55 -0.05 % |
26-04-2024 14:15:00 Friday |
1062.75 1062.2 |
1071 | 1060.95 | 19037 |
| 2135 | -2.25 -0.21 % |
26-04-2024 13:15:00 Friday |
1064.1 1061.85 |
1064.7 | 1058.8 | 9657 |
| 2136 | 5.5 0.52 % |
26-04-2024 12:15:00 Friday |
1058.6 1064.1 |
1066.85 | 1058.6 | 15646 |
| 2137 | 9.55 0.91 % |
26-04-2024 11:15:00 Friday |
1048.85 1058.4 |
1068 | 1047.8 | 18489 |
| 2138 | -2.05 -0.2 % |
26-04-2024 10:15:00 Friday |
1050 1047.95 |
1051.2 | 1047.25 | 10089 |
| 2139 | -10.7 -1.01 % |
26-04-2024 09:15:00 Friday |
1058.75 1048.05 |
1058.75 | 1046.3 | 14471 |
| 2140 | 2.5 0.24 % |
25-04-2024 15:15:00 Thursday |
1047.1 1049.6 |
1052.3 | 1047.1 | 1359 |
| 2141 | -0.1 -0.01 % |
25-04-2024 14:15:00 Thursday |
1047.65 1047.55 |
1054.35 | 1045.2 | 4330 |
| 2142 | 4.6 0.44 % |
25-04-2024 13:15:00 Thursday |
1044.1 1048.7 |
1048.7 | 1044.1 | 1330 |
| 2143 | 0.65 0.06 % |
25-04-2024 12:15:00 Thursday |
1043.4 1044.05 |
1046.45 | 1043.4 | 1498 |
| 2144 | -2.1 -0.2 % |
25-04-2024 11:15:00 Thursday |
1045.4 1043.3 |
1046.5 | 1043.3 | 1731 |
| 2145 | -0.95 -0.09 % |
25-04-2024 10:15:00 Thursday |
1046.3 1045.35 |
1049.55 | 1043.1 | 1581 |
| 2146 | -1.05 -0.1 % |
25-04-2024 09:15:00 Thursday |
1046.7 1045.65 |
1050 | 1041 | 4380 |
| 2147 | 1.75 0.17 % |
24-04-2024 15:15:00 Wednesday |
1046.8 1048.55 |
1050.75 | 1046.05 | 2592 |
| 2148 | 0.6 0.06 % |
24-04-2024 14:15:00 Wednesday |
1047.35 1047.95 |
1050 | 1042.1 | 3464 |
| 2149 | 0.9 0.09 % |
24-04-2024 13:15:00 Wednesday |
1047.1 1048 |
1049 | 1045.25 | 1801 |
| 2150 | -0.4 -0.04 % |
24-04-2024 12:15:00 Wednesday |
1047.5 1047.1 |
1049 | 1046 | 1133 |
| 2151 | -5 -0.48 % |
24-04-2024 11:15:00 Wednesday |
1052.4 1047.4 |
1052.4 | 1047.4 | 668 |
| 2152 | 0.7 0.07 % |
24-04-2024 10:15:00 Wednesday |
1051.8 1052.5 |
1052.5 | 1049.75 | 1057 |
| 2153 | 2.35 0.22 % |
24-04-2024 09:15:00 Wednesday |
1050.35 1052.7 |
1055 | 1045.65 | 6586 |
| 2154 | -0.55 -0.05 % |
23-04-2024 15:15:00 Tuesday |
1051.55 1051 |
1054.35 | 1045 | 3297 |
| 2155 | -4.95 -0.47 % |
23-04-2024 14:15:00 Tuesday |
1054.95 1050 |
1055 | 1050 | 2366 |
| 2156 | -0.3 -0.03 % |
23-04-2024 13:15:00 Tuesday |
1054 1053.7 |
1055.35 | 1050.5 | 1333 |
| 2157 | -6.3 -0.59 % |
23-04-2024 12:15:00 Tuesday |
1059.9 1053.6 |
1059.9 | 1051.9 | 1452 |
| 2158 | 1.9 0.18 % |
23-04-2024 11:15:00 Tuesday |
1058 1059.9 |
1059.95 | 1057.2 | 1399 |
| 2159 | 0.35 0.03 % |
23-04-2024 10:15:00 Tuesday |
1058.75 1059.1 |
1062 | 1053.8 | 4572 |
| 2160 | 12.35 1.18 % |
23-04-2024 09:15:00 Tuesday |
1046.4 1058.75 |
1068.9 | 1046 | 12269 |
| 2161 | 2.4 0.23 % |
22-04-2024 15:15:00 Monday |
1042.65 1045.05 |
1047 | 1040.55 | 8902 |
| 2162 | -7.4 -0.7 % |
22-04-2024 14:15:00 Monday |
1050.6 1043.2 |
1050.6 | 1040.05 | 10732 |
| 2163 | 2.55 0.24 % |
22-04-2024 13:15:00 Monday |
1048.05 1050.6 |
1053.4 | 1047.55 | 5691 |
| 2164 | -4.65 -0.44 % |
22-04-2024 12:15:00 Monday |
1051.5 1046.85 |
1052.95 | 1046 | 12643 |
| 2165 | -6.95 -0.66 % |
22-04-2024 11:15:00 Monday |
1057.7 1050.75 |
1058.1 | 1050.55 | 6134 |
| 2166 | 0.2 0.02 % |
22-04-2024 10:15:00 Monday |
1058.3 1058.5 |
1060 | 1055.85 | 6305 |
| 2167 | 6.55 0.62 % |
22-04-2024 09:15:00 Monday |
1050.5 1057.05 |
1078.5 | 1049 | 50955 |
| 2168 | 3.05 0.29 % |
19-04-2024 15:15:00 Friday |
1041.25 1044.3 |
1044.3 | 1037.25 | 4852 |
| 2169 | -1.6 -0.15 % |
19-04-2024 14:15:00 Friday |
1044.6 1043 |
1044.6 | 1038.4 | 2835 |
| 2170 | 3.75 0.36 % |
19-04-2024 13:15:00 Friday |
1042.85 1046.6 |
1046.7 | 1039.35 | 4060 |
| 2171 | 6.25 0.6 % |
19-04-2024 12:15:00 Friday |
1036.9 1043.15 |
1043.45 | 1036.25 | 7118 |
| 2172 | 7 0.68 % |
19-04-2024 11:15:00 Friday |
1030.7 1037.7 |
1038.85 | 1030.4 | 3112 |
| 2173 | -5.3 -0.51 % |
19-04-2024 10:15:00 Friday |
1037.1 1031.8 |
1038.3 | 1029.3 | 4516 |
| 2174 | 15.65 1.53 % |
19-04-2024 09:15:00 Friday |
1022.35 1038 |
1038.4 | 1012 | 18830 |
| 2175 | 4.15 0.4 % |
18-04-2024 15:15:00 Thursday |
1036.85 1041 |
1042.7 | 1035.55 | 6034 |
| 2176 | -13.5 -1.28 % |
18-04-2024 14:15:00 Thursday |
1052 1038.5 |
1055 | 1036.15 | 23285 |
| 2177 | -6.55 -0.62 % |
18-04-2024 13:15:00 Thursday |
1058 1051.45 |
1059.25 | 1050 | 11506 |
| 2178 | -0.15 -0.01 % |
18-04-2024 12:15:00 Thursday |
1058.65 1058.5 |
1062 | 1056.4 | 8145 |
| 2179 | 1.35 0.13 % |
18-04-2024 11:15:00 Thursday |
1056.5 1057.85 |
1058.85 | 1055.05 | 4647 |
| 2180 | 1.65 0.16 % |
18-04-2024 10:15:00 Thursday |
1054.9 1056.55 |
1059.55 | 1054.55 | 5908 |
| 2181 | -5.35 -0.5 % |
18-04-2024 09:15:00 Thursday |
1060 1054.65 |
1068.4 | 1054.5 | 28766 |
| 2182 | 5.4 0.51 % |
16-04-2024 15:15:00 Tuesday |
1051.2 1056.6 |
1060 | 1051 | 11601 |
| 2183 | 12.1 1.16 % |
16-04-2024 14:15:00 Tuesday |
1039.9 1052 |
1052.5 | 1038.3 | 10595 |
| 2184 | 2 0.19 % |
16-04-2024 13:15:00 Tuesday |
1038.9 1040.9 |
1041.7 | 1038.3 | 4046 |
| 2185 | -1.2 -0.12 % |
16-04-2024 12:15:00 Tuesday |
1040.15 1038.95 |
1042.1 | 1037.85 | 4574 |
| 2186 | -2.75 -0.26 % |
16-04-2024 11:15:00 Tuesday |
1042.8 1040.05 |
1043.2 | 1036.6 | 7207 |
| 2187 | -2.35 -0.23 % |
16-04-2024 10:15:00 Tuesday |
1044.15 1041.8 |
1044.15 | 1040.1 | 7228 |
| 2188 | 11.45 1.11 % |
16-04-2024 09:15:00 Tuesday |
1031.55 1043 |
1049 | 1031.55 | 32376 |
| 2189 | 5.65 0.54 % |
15-04-2024 15:15:00 Monday |
1038 1043.65 |
1045 | 1037.55 | 14501 |
| 2190 | -0.8 -0.08 % |
15-04-2024 14:15:00 Monday |
1039.8 1039 |
1041.65 | 1035.5 | 18551 |
| 2191 | -2.25 -0.22 % |
15-04-2024 13:15:00 Monday |
1042.05 1039.8 |
1043.85 | 1038.05 | 10357 |
| 2192 | -3.35 -0.32 % |
15-04-2024 12:15:00 Monday |
1045.4 1042.05 |
1047.45 | 1041 | 12538 |
| 2193 | 2.7 0.26 % |
15-04-2024 11:15:00 Monday |
1042.4 1045.1 |
1050 | 1040.5 | 12943 |
| 2194 | 1.55 0.15 % |
15-04-2024 10:15:00 Monday |
1041.45 1043 |
1046.3 | 1038 | 21503 |
| 2195 | 16.4 1.6 % |
15-04-2024 09:15:00 Monday |
1025.1 1041.5 |
1046.1 | 1013.15 | 125512 |
| 2196 | -8 -0.74 % |
12-04-2024 15:15:00 Friday |
1075.45 1067.45 |
1077 | 1055 | 12564 |
| 2197 | -7.3 -0.68 % |
12-04-2024 14:15:00 Friday |
1080.35 1073.05 |
1084.3 | 1066.3 | 22706 |
| 2198 | 1.4 0.13 % |
12-04-2024 13:15:00 Friday |
1078.45 1079.85 |
1083.85 | 1077 | 9394 |
| 2199 | -4.95 -0.46 % |
12-04-2024 12:15:00 Friday |
1081.95 1077 |
1081.95 | 1074.1 | 9828 |
| 2200 | -3.75 -0.35 % |
12-04-2024 11:15:00 Friday |
1084.3 1080.55 |
1084.95 | 1078 | 7594 |
| 2201 | -0.2 -0.02 % |
12-04-2024 10:15:00 Friday |
1084.5 1084.3 |
1087.9 | 1081 | 10981 |
| 2202 | 18.85 1.77 % |
12-04-2024 09:15:00 Friday |
1065.25 1084.1 |
1096.65 | 1065 | 68473 |
| 2203 | 1.75 0.16 % |
10-04-2024 15:15:00 Wednesday |
1063.25 1065 |
1066.8 | 1063.25 | 2138 |
| 2204 | 1.9 0.18 % |
10-04-2024 14:15:00 Wednesday |
1062.2 1064.1 |
1065.55 | 1061.25 | 4522 |
| 2205 | -0.05 0 % |
10-04-2024 13:15:00 Wednesday |
1064.95 1064.9 |
1070.15 | 1064 | 3657 |
| 2206 | 3.45 0.32 % |
10-04-2024 12:15:00 Wednesday |
1062.3 1065.75 |
1067.55 | 1060.15 | 2934 |
| 2207 | 0.75 0.07 % |
10-04-2024 11:15:00 Wednesday |
1061.55 1062.3 |
1063.1 | 1056 | 1606 |
| 2208 | -4.35 -0.41 % |
10-04-2024 10:15:00 Wednesday |
1065.9 1061.55 |
1067.95 | 1061 | 3238 |
| 2209 | -7.75 -0.72 % |
10-04-2024 09:15:00 Wednesday |
1072.75 1065 |
1076 | 1064.05 | 7325 |
| 2210 | 2 0.19 % |
09-04-2024 15:15:00 Tuesday |
1070.2 1072.2 |
1073 | 1066.3 | 7000 |
| 2211 | 1.05 0.1 % |
09-04-2024 14:15:00 Tuesday |
1069.95 1071 |
1074.65 | 1068.75 | 6262 |
| 2212 | -2.95 -0.28 % |
09-04-2024 13:15:00 Tuesday |
1071.6 1068.65 |
1072.05 | 1065 | 14539 |
| 2213 | -6.85 -0.64 % |
09-04-2024 12:15:00 Tuesday |
1076.95 1070.1 |
1078.05 | 1070.1 | 10652 |
| 2214 | -2.85 -0.26 % |
09-04-2024 11:15:00 Tuesday |
1079 1076.15 |
1081 | 1076 | 4633 |
| 2215 | 0.35 0.03 % |
09-04-2024 10:15:00 Tuesday |
1078.3 1078.65 |
1081.95 | 1077 | 11674 |
| 2216 | -5.9 -0.54 % |
09-04-2024 09:15:00 Tuesday |
1084.3 1078.4 |
1088.15 | 1077.55 | 18160 |
| 2217 | -1.95 -0.18 % |
08-04-2024 15:15:00 Monday |
1078 1076.05 |
1079.85 | 1067.8 | 15102 |
| 2218 | -8.45 -0.78 % |
08-04-2024 14:15:00 Monday |
1084.85 1076.4 |
1085.35 | 1073.4 | 19956 |
| 2219 | -5.25 -0.48 % |
08-04-2024 13:15:00 Monday |
1088.8 1083.55 |
1089.35 | 1082.85 | 7522 |
| 2220 | -3.2 -0.29 % |
08-04-2024 12:15:00 Monday |
1092 1088.8 |
1092.15 | 1088.75 | 5866 |
| 2221 | 0.35 0.03 % |
08-04-2024 11:15:00 Monday |
1090.7 1091.05 |
1095 | 1088.6 | 7957 |
| 2222 | -2.9 -0.27 % |
08-04-2024 10:15:00 Monday |
1092.6 1089.7 |
1094.9 | 1086.6 | 15763 |
| 2223 | -7.95 -0.72 % |
08-04-2024 09:15:00 Monday |
1100.1 1092.15 |
1117.75 | 1091 | 37868 |
| 2224 | 1.35 0.12 % |
05-04-2024 15:15:00 Friday |
1096.15 1097.5 |
1099.25 | 1094.9 | 2276 |
| 2225 | -1.6 -0.15 % |
05-04-2024 14:15:00 Friday |
1097.9 1096.3 |
1099.85 | 1094 | 5385 |
| 2226 | 3 0.27 % |
05-04-2024 13:15:00 Friday |
1096.15 1099.15 |
1099.3 | 1093.65 | 2370 |
| 2227 | -0.25 -0.02 % |
05-04-2024 12:15:00 Friday |
1097.25 1097 |
1098.55 | 1096 | 685 |
| 2228 | -7.25 -0.66 % |
05-04-2024 11:15:00 Friday |
1103.95 1096.7 |
1104 | 1096.05 | 2621 |
| 2229 | 6.9 0.63 % |
05-04-2024 10:15:00 Friday |
1096 1102.9 |
1109.05 | 1095.05 | 4754 |
| 2230 | 2.45 0.22 % |
05-04-2024 09:15:00 Friday |
1095.85 1098.3 |
1102.3 | 1086.7 | 15326 |
| 2231 | -0.55 -0.05 % |
04-04-2024 15:15:00 Thursday |
1102.75 1102.2 |
1104.15 | 1095.1 | 7959 |
| 2232 | -1.45 -0.13 % |
04-04-2024 14:15:00 Thursday |
1103 1101.55 |
1107.6 | 1100.3 | 11549 |
| 2233 | -8.9 -0.8 % |
04-04-2024 13:15:00 Thursday |
1111.9 1103 |
1119 | 1101 | 29664 |
| 2234 | 25.3 2.33 % |
04-04-2024 12:15:00 Thursday |
1086.65 1111.95 |
1114 | 1083.3 | 28607 |
| 2235 | -5.4 -0.49 % |
04-04-2024 11:15:00 Thursday |
1092.65 1087.25 |
1093.2 | 1082.95 | 20178 |
| 2236 | -2 -0.18 % |
04-04-2024 10:15:00 Thursday |
1096.2 1094.2 |
1105 | 1088.5 | 21601 |
| 2237 | -2.8 -0.25 % |
04-04-2024 09:15:00 Thursday |
1099.8 1097 |
1113.8 | 1097 | 47149 |
| 2238 | 3 0.27 % |
03-04-2024 15:15:00 Wednesday |
1094 1097 |
1097.35 | 1092.65 | 5352 |
| 2239 | -3.45 -0.31 % |
03-04-2024 14:15:00 Wednesday |
1097.65 1094.2 |
1103.85 | 1093.05 | 5116 |
| 2240 | 0.75 0.07 % |
03-04-2024 13:15:00 Wednesday |
1097.6 1098.35 |
1103.15 | 1097.05 | 5399 |
| 2241 | -2.45 -0.22 % |
03-04-2024 12:15:00 Wednesday |
1099.8 1097.35 |
1101.95 | 1096.9 | 4460 |
| 2242 | 1.65 0.15 % |
03-04-2024 11:15:00 Wednesday |
1098.6 1100.25 |
1102 | 1096.9 | 3623 |
| 2243 | 1.75 0.16 % |
03-04-2024 10:15:00 Wednesday |
1097.25 1099 |
1104.7 | 1095 | 4462 |
| 2244 | -5 -0.45 % |
03-04-2024 09:15:00 Wednesday |
1100.5 1095.5 |
1103.2 | 1090.6 | 18410 |
| 2245 | 1 0.09 % |
02-04-2024 15:15:00 Tuesday |
1099 1100 |
1101 | 1092.6 | 22480 |
| 2246 | -2.05 -0.19 % |
02-04-2024 14:15:00 Tuesday |
1101.05 1099 |
1106.45 | 1098 | 22654 |
| 2247 | -0.15 -0.01 % |
02-04-2024 13:15:00 Tuesday |
1101.2 1101.05 |
1102.6 | 1097 | 15623 |
| 2248 | -2.95 -0.27 % |
02-04-2024 12:15:00 Tuesday |
1105.15 1102.2 |
1106.95 | 1101.95 | 10164 |
| 2249 | -1.3 -0.12 % |
02-04-2024 11:15:00 Tuesday |
1106.35 1105.05 |
1109.2 | 1102.45 | 12821 |
| 2250 | -8.3 -0.74 % |
02-04-2024 10:15:00 Tuesday |
1114.65 1106.35 |
1117.35 | 1097.9 | 45057 |
| 2251 | 2.25 0.2 % |
02-04-2024 09:15:00 Tuesday |
1112.55 1114.8 |
1128.5 | 1094.55 | 85005 |
| 2252 | 9 0.81 % |
01-04-2024 15:15:00 Monday |
1108 1117 |
1124 | 1102.35 | 12170 |
| 2253 | 12.1 1.11 % |
01-04-2024 14:15:00 Monday |
1094.1 1106.2 |
1115 | 1091.55 | 27235 |
| 2254 | 3.95 0.36 % |
01-04-2024 13:15:00 Monday |
1091.6 1095.55 |
1098 | 1087 | 18553 |
| 2255 | 4.65 0.43 % |
01-04-2024 12:15:00 Monday |
1086 1090.65 |
1096.35 | 1081 | 29549 |
| 2256 | 4.3 0.4 % |
01-04-2024 11:15:00 Monday |
1081.7 1086 |
1091.2 | 1079.95 | 17031 |
| 2257 | 2.9 0.27 % |
01-04-2024 10:15:00 Monday |
1075.95 1078.85 |
1084 | 1072.5 | 28343 |
| 2258 | 27.75 2.65 % |
01-04-2024 09:15:00 Monday |
1047.25 1075 |
1076.5 | 1040.3 | 44084 |
| 2259 | -0.25 -0.02 % |
28-03-2024 15:15:00 Thursday |
1023.6 1023.35 |
1026.3 | 1017.15 | 17328 |
| 2260 | -11.8 -1.14 % |
28-03-2024 14:15:00 Thursday |
1035.55 1023.75 |
1039.6 | 1023.2 | 37634 |
| 2261 | 2.25 0.22 % |
28-03-2024 13:15:00 Thursday |
1034 1036.25 |
1038 | 1026.15 | 16188 |
| 2262 | 10.55 1.03 % |
28-03-2024 12:15:00 Thursday |
1022.2 1032.75 |
1038 | 1022.2 | 25923 |
| 2263 | -5.85 -0.57 % |
28-03-2024 11:15:00 Thursday |
1024.05 1018.2 |
1032 | 1015.65 | 20606 |
| 2264 | 1.35 0.13 % |
28-03-2024 10:15:00 Thursday |
1022.75 1024.1 |
1031 | 1016.55 | 20232 |
| 2265 | -8 -0.78 % |
28-03-2024 09:15:00 Thursday |
1030 1022 |
1041.15 | 1019.6 | 35530 |
| 2266 | 2.6 0.26 % |
27-03-2024 15:15:00 Wednesday |
1012.4 1015 |
1019.35 | 1004.15 | 27504 |
| 2267 | -32.5 -3.11 % |
27-03-2024 14:15:00 Wednesday |
1045.85 1013.35 |
1047 | 1010.65 | 55298 |
| 2268 | -1.35 -0.13 % |
27-03-2024 13:15:00 Wednesday |
1047.15 1045.8 |
1049.5 | 1043.9 | 9141 |
| 2269 | 0.6 0.06 % |
27-03-2024 12:15:00 Wednesday |
1046 1046.6 |
1049.25 | 1044.1 | 10562 |
| 2270 | 0.45 0.04 % |
27-03-2024 11:15:00 Wednesday |
1045.2 1045.65 |
1049.15 | 1043.6 | 11477 |
| 2271 | -3.25 -0.31 % |
27-03-2024 10:15:00 Wednesday |
1047.25 1044 |
1048.55 | 1040.05 | 11911 |
| 2272 | -2.55 -0.24 % |
27-03-2024 09:15:00 Wednesday |
1049.95 1047.4 |
1057.85 | 1046.05 | 19900 |
| 2273 | -1.3 -0.12 % |
26-03-2024 15:15:00 Tuesday |
1045.6 1044.3 |
1058.05 | 1039.85 | 10351 |
| 2274 | -11.2 -1.06 % |
26-03-2024 14:15:00 Tuesday |
1055.7 1044.5 |
1059.2 | 1044.5 | 33719 |
| 2275 | 8 0.76 % |
26-03-2024 13:15:00 Tuesday |
1050.75 1058.75 |
1059.25 | 1049.25 | 11278 |
| 2276 | 4.85 0.46 % |
26-03-2024 12:15:00 Tuesday |
1045 1049.85 |
1052.75 | 1045 | 5947 |
| 2277 | 1.75 0.17 % |
26-03-2024 11:15:00 Tuesday |
1042.4 1044.15 |
1052.95 | 1041.5 | 10438 |
| 2278 | 2.05 0.2 % |
26-03-2024 10:15:00 Tuesday |
1040.2 1042.25 |
1046.1 | 1031.45 | 9366 |
| 2279 | 30.3 3 % |
26-03-2024 09:15:00 Tuesday |
1008.65 1038.95 |
1062 | 1004.15 | 36828 |
| 2280 | 1.7 0.17 % |
22-03-2024 15:15:00 Friday |
1015.25 1016.95 |
1016.95 | 1012 | 6327 |
| 2281 | -3.6 -0.35 % |
22-03-2024 14:15:00 Friday |
1017.9 1014.3 |
1021.65 | 1014.05 | 17479 |
| 2282 | 3.05 0.3 % |
22-03-2024 13:15:00 Friday |
1014.4 1017.45 |
1021.3 | 1013 | 9037 |
| 2283 | 1.85 0.18 % |
22-03-2024 12:15:00 Friday |
1012.55 1014.4 |
1019 | 1012.5 | 9166 |
| 2284 | -3.3 -0.32 % |
22-03-2024 11:15:00 Friday |
1015.85 1012.55 |
1022 | 1011.35 | 26615 |
| 2285 | 5.05 0.5 % |
22-03-2024 10:15:00 Friday |
1011.1 1016.15 |
1020 | 1009 | 17752 |
| 2286 | -3.9 -0.38 % |
22-03-2024 09:15:00 Friday |
1014 1010.1 |
1017 | 1005.2 | 22074 |
| 2287 | 1.5 0.15 % |
21-03-2024 15:15:00 Thursday |
1007.5 1009 |
1010.5 | 1007.4 | 2637 |
| 2288 | -3.05 -0.3 % |
21-03-2024 14:15:00 Thursday |
1013 1009.95 |
1015.3 | 1006.55 | 4414 |
| 2289 | -1.05 -0.1 % |
21-03-2024 13:15:00 Thursday |
1012.45 1011.4 |
1014.85 | 1011.05 | 2126 |
| 2290 | 3.25 0.32 % |
21-03-2024 12:15:00 Thursday |
1010 1013.25 |
1014.4 | 1010 | 1653 |
| 2291 | -9 -0.88 % |
21-03-2024 11:15:00 Thursday |
1018.9 1009.9 |
1018.9 | 1009.7 | 3724 |
| 2292 | -2.15 -0.21 % |
21-03-2024 10:15:00 Thursday |
1020.2 1018.05 |
1023 | 1016.05 | 3504 |
| 2293 | -5.1 -0.5 % |
21-03-2024 09:15:00 Thursday |
1025.5 1020.4 |
1028.75 | 1016.5 | 11163 |
| 2294 | -4.3 -0.43 % |
20-03-2024 15:15:00 Wednesday |
1011.65 1007.35 |
1014.2 | 1005.55 | 7972 |
| 2295 | 0.8 0.08 % |
20-03-2024 14:15:00 Wednesday |
1010.7 1011.5 |
1019.55 | 1005.05 | 16782 |
| 2296 | -1.75 -0.17 % |
20-03-2024 13:15:00 Wednesday |
1013.35 1011.6 |
1015.05 | 1008.3 | 7640 |
| 2297 | 0.85 0.08 % |
20-03-2024 12:15:00 Wednesday |
1011.8 1012.65 |
1014.05 | 1004 | 9831 |
| 2298 | 10.05 1 % |
20-03-2024 11:15:00 Wednesday |
1003.95 1014 |
1016.15 | 997.7 | 26402 |
| 2299 | -2.65 -0.26 % |
20-03-2024 10:15:00 Wednesday |
1007.95 1005.3 |
1013.1 | 1003.05 | 20893 |
| 2300 | -14.35 -1.4 % |
20-03-2024 09:15:00 Wednesday |
1023.3 1008.95 |
1028 | 1005.8 | 37977 |
| 2301 | -4 -0.4 % |
19-03-2024 15:15:00 Tuesday |
1007 1003 |
1008.35 | 1001 | 10148 |
| 2302 | -10 -0.98 % |
19-03-2024 14:15:00 Tuesday |
1017.2 1007.2 |
1019.8 | 1006 | 19722 |
| 2303 | 2.1 0.21 % |
19-03-2024 13:15:00 Tuesday |
1015.15 1017.25 |
1024.4 | 1014.15 | 17770 |
| 2304 | 0.4 0.04 % |
19-03-2024 12:15:00 Tuesday |
1014.9 1015.3 |
1017.25 | 1011 | 5182 |
| 2305 | 1.6 0.16 % |
19-03-2024 11:15:00 Tuesday |
1013.3 1014.9 |
1019 | 1007.45 | 19128 |
| 2306 | -5.1 -0.5 % |
19-03-2024 10:15:00 Tuesday |
1017.6 1012.5 |
1017.6 | 1004 | 22799 |
| 2307 | -5.2 -0.51 % |
19-03-2024 09:15:00 Tuesday |
1022.8 1017.6 |
1039.35 | 1010.8 | 80968 |
| 2308 | 4.95 0.49 % |
18-03-2024 15:15:00 Monday |
1008 1012.95 |
1012.95 | 1006.15 | 6294 |
| 2309 | -6.35 -0.63 % |
18-03-2024 14:15:00 Monday |
1015.3 1008.95 |
1017.9 | 1007.2 | 6961 |
| 2310 | 0.15 0.01 % |
18-03-2024 13:15:00 Monday |
1015.05 1015.2 |
1017.85 | 1010.75 | 2023 |
| 2311 | 1 0.1 % |
18-03-2024 12:15:00 Monday |
1014 1015 |
1020.5 | 1012.7 | 1989 |
| 2312 | 3.2 0.32 % |
18-03-2024 11:15:00 Monday |
1010.55 1013.75 |
1023.15 | 1008 | 5684 |
| 2313 | -3.1 -0.31 % |
18-03-2024 10:15:00 Monday |
1013.45 1010.35 |
1025.95 | 1010 | 8017 |
| 2314 | 15.55 1.56 % |
18-03-2024 09:15:00 Monday |
995.35 1010.9 |
1030 | 972.05 | 40657 |
| 2315 | -5 -0.48 % |
15-03-2024 15:15:00 Friday |
1045 1040 |
1048.25 | 1038 | 3586 |
| 2316 | 3.55 0.34 % |
15-03-2024 14:15:00 Friday |
1043 1046.55 |
1055 | 1041.3 | 4109 |
| 2317 | 4.85 0.47 % |
15-03-2024 13:15:00 Friday |
1039.05 1043.9 |
1047.45 | 1036.6 | 2724 |
| 2318 | 2.25 0.22 % |
15-03-2024 12:15:00 Friday |
1039.3 1041.55 |
1045.45 | 1033.3 | 5221 |
| 2319 | -6.6 -0.63 % |
15-03-2024 11:15:00 Friday |
1045.9 1039.3 |
1049.95 | 1038.6 | 3349 |
| 2320 | -4.3 -0.41 % |
15-03-2024 10:15:00 Friday |
1051.4 1047.1 |
1052 | 1033 | 12591 |
| 2321 | 2.4 0.23 % |
15-03-2024 09:15:00 Friday |
1049.6 1052 |
1076.8 | 1024.75 | 41617 |
| 2322 | -10.8 -1.02 % |
14-03-2024 15:15:00 Thursday |
1057.3 1046.5 |
1065.85 | 1046.15 | 17263 |
| 2323 | 13.45 1.29 % |
14-03-2024 14:15:00 Thursday |
1042.25 1055.7 |
1057.25 | 1038 | 44933 |
| 2324 | 9 0.87 % |
14-03-2024 13:15:00 Thursday |
1033 1042 |
1045.05 | 1032 | 37603 |
| 2325 | 6.95 0.68 % |
14-03-2024 12:15:00 Thursday |
1026.05 1033 |
1038.85 | 1023.4 | 23730 |
| 2326 | 0 0 % |
14-03-2024 11:15:00 Thursday |
1026.25 1026.25 |
1034.1 | 1022.35 | 33086 |
| 2327 | 12.2 1.2 % |
14-03-2024 10:15:00 Thursday |
1014.05 1026.25 |
1032.35 | 1014.05 | 50591 |
| 2328 | 66.45 7.01 % |
14-03-2024 09:15:00 Thursday |
948.05 1014.5 |
1029.75 | 918.1 | 72896 |
| 2329 | 4.95 0.52 % |
13-03-2024 15:15:00 Wednesday |
946.9 951.85 |
955.55 | 923.25 | 9527 |
| 2330 | -4 -0.42 % |
13-03-2024 14:15:00 Wednesday |
953 949 |
963.85 | 931.9 | 30053 |
| 2331 | -16.7 -1.72 % |
13-03-2024 13:15:00 Wednesday |
968.25 951.55 |
972 | 951 | 10261 |
| 2332 | 5.75 0.6 % |
13-03-2024 12:15:00 Wednesday |
962.65 968.4 |
974.2 | 953.95 | 17149 |
| 2333 | -28.85 -2.91 % |
13-03-2024 11:15:00 Wednesday |
990.4 961.55 |
991.25 | 960 | 18036 |
| 2334 | -18.3 -1.82 % |
13-03-2024 10:15:00 Wednesday |
1005.75 987.45 |
1006.3 | 986.65 | 10573 |
| 2335 | -31.95 -3.08 % |
13-03-2024 09:15:00 Wednesday |
1038.15 1006.2 |
1046.65 | 982.7 | 30497 |
| 2336 | -5.35 -0.52 % |
12-03-2024 15:15:00 Tuesday |
1037.35 1032 |
1041 | 1028.05 | 4467 |
| 2337 | -15.45 -1.47 % |
12-03-2024 14:15:00 Tuesday |
1052.8 1037.35 |
1056.9 | 1035 | 5136 |
| 2338 | 0.4 0.04 % |
12-03-2024 13:15:00 Tuesday |
1050.85 1051.25 |
1055.45 | 1050.55 | 4266 |
| 2339 | -1.65 -0.16 % |
12-03-2024 12:15:00 Tuesday |
1053.75 1052.1 |
1056.1 | 1048.6 | 5931 |
| 2340 | 8.45 0.81 % |
12-03-2024 11:15:00 Tuesday |
1046.5 1054.95 |
1060 | 1046.1 | 6025 |
| 2341 | -9.85 -0.93 % |
12-03-2024 10:15:00 Tuesday |
1056.1 1046.25 |
1056.2 | 1046 | 12773 |
| 2342 | -8.25 -0.78 % |
12-03-2024 09:15:00 Tuesday |
1064.25 1056 |
1068.3 | 1049 | 12725 |
| 2343 | -3.95 -0.37 % |
11-03-2024 15:15:00 Monday |
1064.7 1060.75 |
1065.15 | 1060.05 | 9538 |
| 2344 | -10.85 -1.01 % |
11-03-2024 14:15:00 Monday |
1075.7 1064.85 |
1081.8 | 1063.55 | 18737 |
| 2345 | -0.95 -0.09 % |
11-03-2024 13:15:00 Monday |
1076.85 1075.9 |
1083.75 | 1075 | 15654 |
| 2346 | 1.95 0.18 % |
11-03-2024 12:15:00 Monday |
1075.8 1077.75 |
1079.75 | 1073 | 7716 |
| 2347 | 7.15 0.67 % |
11-03-2024 11:15:00 Monday |
1068.35 1075.5 |
1080.15 | 1067.8 | 17452 |
| 2348 | -1.6 -0.15 % |
11-03-2024 10:15:00 Monday |
1070.5 1068.9 |
1082 | 1062 | 18494 |
| 2349 | -8.2 -0.76 % |
11-03-2024 09:15:00 Monday |
1079.55 1071.35 |
1087 | 1069 | 36276 |
| 2350 | -3 -0.28 % |
07-03-2024 15:15:00 Thursday |
1072 1069 |
1074.7 | 1066.75 | 10190 |