| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
03-07-2025 13:15:00 |
1538.05 1536.55 |
1538.05 1536.55 |
-41.3 (-2.69%) |
Pass
Back Test
|
|
|
25-06-2025 11:15:00 |
1597.3 1599.95 |
1601 1595.9 |
54.35 (3.4%) |
Pass
Back Test
|
|
|
17-06-2025 09:15:00 |
1574.65 1565.2 |
1574.65 1562.15 |
-27.2 (-1.74%) |
Pass
Back Test
|
|
|
09-06-2025 13:15:00 |
1619.5 1618.5 |
1619.5 1618.5 |
33.8 (2.09%) |
Pass
Back Test
|
|
|
05-06-2025 09:15:00 |
1515.65 1505.2 |
1523.85 1502.9 |
-7.2 (-0.48%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 0.65 0.04 % |
03-07-2025 14:15:00 |
1535 1535.65 |
1535.75 1534.05 |
| 0.55 0.04 % |
03-07-2025 15:15:00 |
1527.65 1528.2 |
1528.4 1527 |
| -1.15 -0.07 % |
04-07-2025 09:15:00 |
1538.85 1537.7 |
1545.95 1529.8 |
| 0 0 % |
04-07-2025 10:15:00 |
1537.7 1537.7 |
1537.7 1537.7 |
| 0.75 0.05 % |
04-07-2025 11:15:00 |
1531.15 1531.9 |
1531.95 1531.15 |
| -3 -0.2 % |
04-07-2025 12:15:00 |
1524 1521 |
1525.8 1516.4 |
| 0.65 0.04 % |
04-07-2025 13:15:00 |
1522.15 1522.8 |
1522.8 1522 |
| 0 0 % |
04-07-2025 14:15:00 |
1524.85 1524.85 |
1524.85 1524.85 |
| -0.05 0 % |
04-07-2025 15:15:00 |
1527.95 1527.9 |
1528 1526.35 |
| 5.55 0.37 % |
07-07-2025 09:15:00 |
1520.45 1526 |
1535 1520.45 |
| 0.6 0.04 % |
07-07-2025 10:15:00 |
1526 1526.6 |
1526.6 1526 |
| 0.85 0.06 % |
07-07-2025 11:15:00 |
1518 1518.85 |
1518.85 1518 |
| 0 0 % |
07-07-2025 12:15:00 |
1516.5 1516.5 |
1516.5 1516.5 |
| 4.25 0.28 % |
07-07-2025 13:15:00 |
1510.7 1514.95 |
1515.35 1509 |
| -1.8 -0.12 % |
07-07-2025 14:15:00 |
1513.85 1512.05 |
1514.6 1510.95 |
| 5.3 0.35 % |
07-07-2025 15:15:00 |
1512.4 1517.7 |
1520 1512.25 |
| 4.5 0.3 % |
08-07-2025 09:15:00 |
1514.35 1518.85 |
1527.1 1514.35 |
| -0.95 -0.06 % |
08-07-2025 10:15:00 |
1518.8 1517.85 |
1519.2 1517.85 |
| -1.1 -0.07 % |
08-07-2025 11:15:00 |
1512.85 1511.75 |
1512.85 1511.75 |
| -1.5 -0.1 % |
08-07-2025 12:15:00 |
1517.4 1515.9 |
1517.4 1515.9 |
| 1.4 0.09 % |
08-07-2025 13:15:00 |
1517.25 1518.65 |
1518.65 1517.25 |
| 0.15 0.01 % |
08-07-2025 14:15:00 |
1518.8 1518.95 |
1518.95 1518 |
| 2.65 0.17 % |
08-07-2025 15:15:00 |
1522.95 1525.6 |
1526.8 1520.6 |
| 13.8 0.9 % |
09-07-2025 09:15:00 |
1525.8 1539.6 |
1540.9 1520 |
| 6.4 0.42 % |
09-07-2025 10:15:00 |
1539.6 1546 |
1546 1539.15 |
| 0.9 0.06 % |
09-07-2025 11:15:00 |
1545.05 1545.95 |
1548.55 1537.5 |
| 0.35 0.02 % |
09-07-2025 12:15:00 |
1544.25 1544.6 |
1546.25 1541.9 |
| 1.05 0.07 % |
09-07-2025 13:15:00 |
1544.9 1545.95 |
1547.6 1543.8 |
| 17.95 1.16 % |
09-07-2025 14:15:00 |
1547.05 1565 |
1565 1546.85 |
| 3.5 0.22 % |
09-07-2025 15:15:00 |
1564.1 1567.6 |
1570 1561.3 |
| -9.75 -0.62 % |
10-07-2025 09:15:00 |
1567.6 1557.85 |
1576 1553.5 |
| 0.25 0.02 % |
10-07-2025 10:15:00 |
1559.95 1560.2 |
1560.2 1558.9 |
| -5.6 -0.36 % |
10-07-2025 11:15:00 |
1552 1546.4 |
1552 1543.45 |
| 0.3 0.02 % |
10-07-2025 12:15:00 |
1545.2 1545.5 |
1548.85 1545.2 |
| 2.3 0.15 % |
10-07-2025 13:15:00 |
1544.7 1547 |
1548.55 1544.5 |
| 0.7 0.05 % |
10-07-2025 14:15:00 |
1548 1548.7 |
1548.7 1548 |
| 0 0 % |
10-07-2025 15:15:00 |
1548 1548 |
1548 1548 |
| -11.95 -0.77 % |
11-07-2025 09:15:00 |
1542.35 1530.4 |
1547.35 1526 |
| 1.4 0.09 % |
11-07-2025 10:15:00 |
1531.25 1532.65 |
1534 1528.8 |
| -3.35 -0.22 % |
11-07-2025 11:15:00 |
1534.55 1531.2 |
1535.9 1529.7 |
| -1.9 -0.12 % |
11-07-2025 12:15:00 |
1532.45 1530.55 |
1535.8 1530.55 |
| 0 0 % |
11-07-2025 13:15:00 |
1531.6 1531.6 |
1531.6 1531.6 |
| 0 0 % |
11-07-2025 14:15:00 |
1533.1 1533.1 |
1533.1 1533.1 |
| 0 0 % |
11-07-2025 15:15:00 |
1532.95 1532.95 |
1532.95 1532.95 |
| -2.7 -0.18 % |
14-07-2025 09:15:00 |
1538.05 1535.35 |
1543.95 1532.75 |
| 7.65 0.5 % |
14-07-2025 10:15:00 |
1535.1 1542.75 |
1546.7 1535.1 |
| -9.35 -0.61 % |
14-07-2025 11:15:00 |
1542.05 1532.7 |
1542.05 1529.1 |
| -12.75 -0.83 % |
14-07-2025 12:15:00 |
1533.85 1521.1 |
1533.85 1520.8 |
| 3.55 0.23 % |
14-07-2025 13:15:00 |
1522.4 1525.95 |
1528.1 1521.85 |
| 1.55 0.1 % |
14-07-2025 14:15:00 |
1526.25 1527.8 |
1532 1523.9 |
| -5.5 -0.36 % |
14-07-2025 15:15:00 |
1529.4 1523.9 |
1529.75 1523.9 |
| 5.6 0.37 % |
15-07-2025 09:15:00 |
1528.4 1534 |
1537.65 1519.2 |
| 14.8 0.96 % |
15-07-2025 10:15:00 |
1534 1548.8 |
1550.45 1533.1 |
| 0.7 0.05 % |
15-07-2025 11:15:00 |
1550.2 1550.9 |
1550.9 1550.2 |
| -3.2 -0.21 % |
15-07-2025 12:15:00 |
1546 1542.8 |
1548.05 1541.05 |
| 0 0 % |
15-07-2025 13:15:00 |
1547.25 1547.25 |
1547.25 1547.25 |
| 2.15 0.14 % |
15-07-2025 14:15:00 |
1550.8 1552.95 |
1552.95 1550.8 |
| 0 0 % |
15-07-2025 15:15:00 |
1557.85 1557.85 |
1557.85 1557.85 |
| 3.85 0.25 % |
16-07-2025 09:15:00 |
1548.8 1552.65 |
1556.7 1495.25 |
| 0.1 0.01 % |
16-07-2025 10:15:00 |
1552.5 1552.6 |
1553.85 1552.05 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -60.35 | Min | 1031.75 1031.85 |
1040.9 | 1027.3 | -2348 | |
| 70.8 | Max | 1681.45 1681.65 |
1683.65 | 1667.85 | 315269 | |
| -0.21 | Avergae | 1389.89 1389.67 |
1396.16 | 1383.13 | 4393.8 | |
| 1 | 0 0 % |
18-07-2025 15:15:00 Friday |
1555 1555 |
1555 | 1555 | 5 |
| 2 | -5.7 -0.37 % |
18-07-2025 14:15:00 Friday |
1559.25 1553.55 |
1560.8 | 1553.55 | 752 |
| 3 | 2.85 0.18 % |
18-07-2025 13:15:00 Friday |
1555.6 1558.45 |
1560.95 | 1554.85 | 358 |
| 4 | 0 0 % |
18-07-2025 12:15:00 Friday |
1557 1557 |
1557 | 1557 | 7 |
| 5 | 1.45 0.09 % |
18-07-2025 11:15:00 Friday |
1555.4 1556.85 |
1562.9 | 1553.15 | 603 |
| 6 | -3.7 -0.24 % |
18-07-2025 10:15:00 Friday |
1560.5 1556.8 |
1561.85 | 1551.65 | 1312 |
| 7 | -1.75 -0.11 % |
18-07-2025 09:15:00 Friday |
1564 1562.25 |
1571.15 | 1559.7 | 4249 |
| 8 | 0 0 % |
17-07-2025 15:15:00 Thursday |
1563.65 1563.65 |
1564 | 1563.65 | 204 |
| 9 | 1.05 0.07 % |
17-07-2025 14:15:00 Thursday |
1561.85 1562.9 |
1562.9 | 1561.85 | 19 |
| 10 | 0 0 % |
17-07-2025 13:15:00 Thursday |
1558.5 1558.5 |
1558.5 | 1558.5 | 3 |
| 11 | -1.15 -0.07 % |
17-07-2025 12:15:00 Thursday |
1556.05 1554.9 |
1556.05 | 1554.9 | 11 |
| 12 | 0.3 0.02 % |
17-07-2025 11:15:00 Thursday |
1556.65 1556.95 |
1560.3 | 1552.7 | 2662 |
| 13 | 0 0 % |
17-07-2025 10:15:00 Thursday |
1555.7 1555.7 |
1555.7 | 1555.7 | 7 |
| 14 | -4.05 -0.26 % |
17-07-2025 09:15:00 Thursday |
1560.2 1556.15 |
1570 | 1550.95 | 5409 |
| 15 | 0.35 0.02 % |
16-07-2025 15:15:00 Wednesday |
1558.45 1558.8 |
1559.05 | 1554.85 | 1370 |
| 16 | -0.7 -0.04 % |
16-07-2025 14:15:00 Wednesday |
1558.3 1557.6 |
1558.3 | 1557.6 | 65 |
| 17 | 0 0 % |
16-07-2025 13:15:00 Wednesday |
1542.9 1542.9 |
1542.9 | 1542.9 | 3 |
| 18 | 2.8 0.18 % |
16-07-2025 12:15:00 Wednesday |
1541.7 1544.5 |
1544.5 | 1541.7 | 55 |
| 19 | -8.25 -0.53 % |
16-07-2025 11:15:00 Wednesday |
1550.85 1542.6 |
1550.85 | 1541.9 | 4647 |
| 20 | 0.1 0.01 % |
16-07-2025 10:15:00 Wednesday |
1552.5 1552.6 |
1553.85 | 1552.05 | 232 |
| 21 | 3.85 0.25 % |
16-07-2025 09:15:00 Wednesday |
1548.8 1552.65 |
1556.7 | 1495.25 | 31180 |
| 22 | 0 0 % |
15-07-2025 15:15:00 Tuesday |
1557.85 1557.85 |
1557.85 | 1557.85 | 50 |
| 23 | 2.15 0.14 % |
15-07-2025 14:15:00 Tuesday |
1550.8 1552.95 |
1552.95 | 1550.8 | 4 |
| 24 | 0 0 % |
15-07-2025 13:15:00 Tuesday |
1547.25 1547.25 |
1547.25 | 1547.25 | 25 |
| 25 | -3.2 -0.21 % |
15-07-2025 12:15:00 Tuesday |
1546 1542.8 |
1548.05 | 1541.05 | 1576 |
| 26 | 0.7 0.05 % |
15-07-2025 11:15:00 Tuesday |
1550.2 1550.9 |
1550.9 | 1550.2 | 25 |
| 27 | 14.8 0.96 % |
15-07-2025 10:15:00 Tuesday |
1534 1548.8 |
1550.45 | 1533.1 | 9155 |
| 28 | 5.6 0.37 % |
15-07-2025 09:15:00 Tuesday |
1528.4 1534 |
1537.65 | 1519.2 | 4432 |
| 29 | -5.5 -0.36 % |
14-07-2025 15:15:00 Monday |
1529.4 1523.9 |
1529.75 | 1523.9 | 644 |
| 30 | 1.55 0.1 % |
14-07-2025 14:15:00 Monday |
1526.25 1527.8 |
1532 | 1523.9 | 621 |
| 31 | 3.55 0.23 % |
14-07-2025 13:15:00 Monday |
1522.4 1525.95 |
1528.1 | 1521.85 | 429 |
| 32 | -12.75 -0.83 % |
14-07-2025 12:15:00 Monday |
1533.85 1521.1 |
1533.85 | 1520.8 | 6357 |
| 33 | -9.35 -0.61 % |
14-07-2025 11:15:00 Monday |
1542.05 1532.7 |
1542.05 | 1529.1 | 4586 |
| 34 | 7.65 0.5 % |
14-07-2025 10:15:00 Monday |
1535.1 1542.75 |
1546.7 | 1535.1 | 1344 |
| 35 | -2.7 -0.18 % |
14-07-2025 09:15:00 Monday |
1538.05 1535.35 |
1543.95 | 1532.75 | 9205 |
| 36 | 0 0 % |
11-07-2025 15:15:00 Friday |
1532.95 1532.95 |
1532.95 | 1532.95 | 2 |
| 37 | 0 0 % |
11-07-2025 14:15:00 Friday |
1533.1 1533.1 |
1533.1 | 1533.1 | 10 |
| 38 | 0 0 % |
11-07-2025 13:15:00 Friday |
1531.6 1531.6 |
1531.6 | 1531.6 | 10 |
| 39 | -1.9 -0.12 % |
11-07-2025 12:15:00 Friday |
1532.45 1530.55 |
1535.8 | 1530.55 | 404 |
| 40 | -3.35 -0.22 % |
11-07-2025 11:15:00 Friday |
1534.55 1531.2 |
1535.9 | 1529.7 | 2649 |
| 41 | 1.4 0.09 % |
11-07-2025 10:15:00 Friday |
1531.25 1532.65 |
1534 | 1528.8 | 721 |
| 42 | -11.95 -0.77 % |
11-07-2025 09:15:00 Friday |
1542.35 1530.4 |
1547.35 | 1526 | 3576 |
| 43 | 0 0 % |
10-07-2025 15:15:00 Thursday |
1548 1548 |
1548 | 1548 | 15 |
| 44 | 0.7 0.05 % |
10-07-2025 14:15:00 Thursday |
1548 1548.7 |
1548.7 | 1548 | 3 |
| 45 | 2.3 0.15 % |
10-07-2025 13:15:00 Thursday |
1544.7 1547 |
1548.55 | 1544.5 | 5658 |
| 46 | 0.3 0.02 % |
10-07-2025 12:15:00 Thursday |
1545.2 1545.5 |
1548.85 | 1545.2 | 717 |
| 47 | -5.6 -0.36 % |
10-07-2025 11:15:00 Thursday |
1552 1546.4 |
1552 | 1543.45 | 12629 |
| 48 | 0.25 0.02 % |
10-07-2025 10:15:00 Thursday |
1559.95 1560.2 |
1560.2 | 1558.9 | 33 |
| 49 | -9.75 -0.62 % |
10-07-2025 09:15:00 Thursday |
1567.6 1557.85 |
1576 | 1553.5 | 10575 |
| 50 | 3.5 0.22 % |
09-07-2025 15:15:00 Wednesday |
1564.1 1567.6 |
1570 | 1561.3 | 8662 |
| 51 | 17.95 1.16 % |
09-07-2025 14:15:00 Wednesday |
1547.05 1565 |
1565 | 1546.85 | 16910 |
| 52 | 1.05 0.07 % |
09-07-2025 13:15:00 Wednesday |
1544.9 1545.95 |
1547.6 | 1543.8 | 1611 |
| 53 | 0.35 0.02 % |
09-07-2025 12:15:00 Wednesday |
1544.25 1544.6 |
1546.25 | 1541.9 | 2652 |
| 54 | 0.9 0.06 % |
09-07-2025 11:15:00 Wednesday |
1545.05 1545.95 |
1548.55 | 1537.5 | 3743 |
| 55 | 6.4 0.42 % |
09-07-2025 10:15:00 Wednesday |
1539.6 1546 |
1546 | 1539.15 | 5732 |
| 56 | 13.8 0.9 % |
09-07-2025 09:15:00 Wednesday |
1525.8 1539.6 |
1540.9 | 1520 | 8052 |
| 57 | 2.65 0.17 % |
08-07-2025 15:15:00 Tuesday |
1522.95 1525.6 |
1526.8 | 1520.6 | 2715 |
| 58 | 0.15 0.01 % |
08-07-2025 14:15:00 Tuesday |
1518.8 1518.95 |
1518.95 | 1518 | 17 |
| 59 | 1.4 0.09 % |
08-07-2025 13:15:00 Tuesday |
1517.25 1518.65 |
1518.65 | 1517.25 | 72 |
| 60 | -1.5 -0.1 % |
08-07-2025 12:15:00 Tuesday |
1517.4 1515.9 |
1517.4 | 1515.9 | 110 |
| 61 | -1.1 -0.07 % |
08-07-2025 11:15:00 Tuesday |
1512.85 1511.75 |
1512.85 | 1511.75 | 75 |
| 62 | -0.95 -0.06 % |
08-07-2025 10:15:00 Tuesday |
1518.8 1517.85 |
1519.2 | 1517.85 | 51 |
| 63 | 4.5 0.3 % |
08-07-2025 09:15:00 Tuesday |
1514.35 1518.85 |
1527.1 | 1514.35 | 9396 |
| 64 | 5.3 0.35 % |
07-07-2025 15:15:00 Monday |
1512.4 1517.7 |
1520 | 1512.25 | 1153 |
| 65 | -1.8 -0.12 % |
07-07-2025 14:15:00 Monday |
1513.85 1512.05 |
1514.6 | 1510.95 | 2118 |
| 66 | 4.25 0.28 % |
07-07-2025 13:15:00 Monday |
1510.7 1514.95 |
1515.35 | 1509 | 1264 |
| 67 | 0 0 % |
07-07-2025 12:15:00 Monday |
1516.5 1516.5 |
1516.5 | 1516.5 | 8 |
| 68 | 0.85 0.06 % |
07-07-2025 11:15:00 Monday |
1518 1518.85 |
1518.85 | 1518 | 26 |
| 69 | 0.6 0.04 % |
07-07-2025 10:15:00 Monday |
1526 1526.6 |
1526.6 | 1526 | 13 |
| 70 | 5.55 0.37 % |
07-07-2025 09:15:00 Monday |
1520.45 1526 |
1535 | 1520.45 | 2741 |
| 71 | -0.05 0 % |
04-07-2025 15:15:00 Friday |
1527.95 1527.9 |
1528 | 1526.35 | 108 |
| 72 | 0 0 % |
04-07-2025 14:15:00 Friday |
1524.85 1524.85 |
1524.85 | 1524.85 | 2 |
| 73 | 0.65 0.04 % |
04-07-2025 13:15:00 Friday |
1522.15 1522.8 |
1522.8 | 1522 | 21 |
| 74 | -3 -0.2 % |
04-07-2025 12:15:00 Friday |
1524 1521 |
1525.8 | 1516.4 | 3252 |
| 75 | 0.75 0.05 % |
04-07-2025 11:15:00 Friday |
1531.15 1531.9 |
1531.95 | 1531.15 | 10 |
| 76 | 0 0 % |
04-07-2025 10:15:00 Friday |
1537.7 1537.7 |
1537.7 | 1537.7 | 1 |
| 77 | -1.15 -0.07 % |
04-07-2025 09:15:00 Friday |
1538.85 1537.7 |
1545.95 | 1529.8 | 9837 |
| 78 | 0.55 0.04 % |
03-07-2025 15:15:00 Thursday |
1527.65 1528.2 |
1528.4 | 1527 | 120 |
| 79 | 0.65 0.04 % |
03-07-2025 14:15:00 Thursday |
1535 1535.65 |
1535.75 | 1534.05 | 278 |
| 80 | -1.5 -0.1 % |
03-07-2025 13:15:00 Thursday |
1538.05 1536.55 |
1538.05 | 1536.55 | 26 |
| 81 | 0.3 0.02 % |
03-07-2025 12:15:00 Thursday |
1533.55 1533.85 |
1533.85 | 1533.55 | 43 |
| 82 | -9.9 -0.64 % |
03-07-2025 11:15:00 Thursday |
1544.55 1534.65 |
1544.85 | 1530 | 12317 |
| 83 | -5.75 -0.37 % |
03-07-2025 10:15:00 Thursday |
1549.15 1543.4 |
1558.7 | 1542.5 | 7684 |
| 84 | -7.65 -0.49 % |
03-07-2025 09:15:00 Thursday |
1556 1548.35 |
1566.65 | 1545.1 | 9553 |
| 85 | -1.75 -0.11 % |
02-07-2025 15:15:00 Wednesday |
1555.85 1554.1 |
1560.25 | 1553 | 3634 |
| 86 | 5.35 0.35 % |
02-07-2025 14:15:00 Wednesday |
1549.65 1555 |
1556.45 | 1547.5 | 5047 |
| 87 | 2.5 0.16 % |
02-07-2025 13:15:00 Wednesday |
1547.4 1549.9 |
1550.65 | 1540.2 | 6473 |
| 88 | -8.6 -0.55 % |
02-07-2025 12:15:00 Wednesday |
1558.55 1549.95 |
1560.25 | 1547.4 | 6096 |
| 89 | 0.5 0.03 % |
02-07-2025 11:15:00 Wednesday |
1558.7 1559.2 |
1565.45 | 1556.25 | 2287 |
| 90 | -12.45 -0.79 % |
02-07-2025 10:15:00 Wednesday |
1570.4 1557.95 |
1576.25 | 1555.5 | 4559 |
| 91 | -11.45 -0.72 % |
02-07-2025 09:15:00 Wednesday |
1584 1572.55 |
1604.05 | 1567 | 6631 |
| 92 | -2.7 -0.17 % |
01-07-2025 15:15:00 Tuesday |
1600 1597.3 |
1602.1 | 1597.3 | 688 |
| 93 | 8.4 0.53 % |
01-07-2025 14:15:00 Tuesday |
1591.6 1600 |
1601.9 | 1589.45 | 13023 |
| 94 | 5.35 0.34 % |
01-07-2025 13:15:00 Tuesday |
1583.7 1589.05 |
1590.65 | 1582.1 | 2223 |
| 95 | -2 -0.13 % |
01-07-2025 12:15:00 Tuesday |
1585 1583 |
1590.55 | 1580.5 | 4147 |
| 96 | -5.25 -0.33 % |
01-07-2025 11:15:00 Tuesday |
1591.6 1586.35 |
1595.9 | 1585 | 2444 |
| 97 | 1.55 0.1 % |
01-07-2025 10:15:00 Tuesday |
1590 1591.55 |
1593.75 | 1578.35 | 5860 |
| 98 | -24.85 -1.54 % |
01-07-2025 09:15:00 Tuesday |
1617.05 1592.2 |
1627.35 | 1589.15 | 13517 |
| 99 | 2.5 0.15 % |
30-06-2025 15:15:00 Monday |
1626.5 1629 |
1629.3 | 1624.2 | 413 |
| 100 | 7.65 0.47 % |
30-06-2025 14:15:00 Monday |
1620.95 1628.6 |
1630.85 | 1618.4 | 1008 |
| 101 | -2.15 -0.13 % |
30-06-2025 13:15:00 Monday |
1622.95 1620.8 |
1622.95 | 1616.3 | 886 |
| 102 | -11.6 -0.71 % |
30-06-2025 12:15:00 Monday |
1634.45 1622.85 |
1635.1 | 1621.25 | 923 |
| 103 | 6.35 0.39 % |
30-06-2025 11:15:00 Monday |
1629 1635.35 |
1635.35 | 1625 | 1085 |
| 104 | -8.5 -0.52 % |
30-06-2025 10:15:00 Monday |
1638.5 1630 |
1642 | 1630 | 1416 |
| 105 | -13.35 -0.81 % |
30-06-2025 09:15:00 Monday |
1654.25 1640.9 |
1654.3 | 1629.15 | 5428 |
| 106 | 1.95 0.12 % |
27-06-2025 15:15:00 Friday |
1646.95 1648.9 |
1650.25 | 1646.95 | 194 |
| 107 | -3.7 -0.22 % |
27-06-2025 14:15:00 Friday |
1653.85 1650.15 |
1653.85 | 1650.15 | 148 |
| 108 | 0.1 0.01 % |
27-06-2025 13:15:00 Friday |
1645.9 1646 |
1646 | 1645.9 | 124 |
| 109 | 1.7 0.1 % |
27-06-2025 12:15:00 Friday |
1648 1649.7 |
1649.7 | 1648 | 30 |
| 110 | -4.7 -0.29 % |
27-06-2025 11:15:00 Friday |
1647.3 1642.6 |
1647.3 | 1641.6 | 437 |
| 111 | 46.45 2.9 % |
27-06-2025 10:15:00 Friday |
1601.95 1648.4 |
1650 | 1601.95 | 15129 |
| 112 | -23.2 -1.43 % |
27-06-2025 09:15:00 Friday |
1628 1604.8 |
1629.7 | 1594.5 | 11045 |
| 113 | -0.7 -0.04 % |
26-06-2025 15:15:00 Thursday |
1628.1 1627.4 |
1628.3 | 1626.45 | 571 |
| 114 | -1 -0.06 % |
26-06-2025 14:15:00 Thursday |
1623 1622 |
1623 | 1622 | 100 |
| 115 | 3.45 0.21 % |
26-06-2025 13:15:00 Thursday |
1611.55 1615 |
1615 | 1611.55 | 43 |
| 116 | 0 0 % |
26-06-2025 12:15:00 Thursday |
1620 1620 |
1620 | 1620 | 132 |
| 117 | 0 0 % |
26-06-2025 11:15:00 Thursday |
1600.95 1600.95 |
1600.95 | 1600.95 | 500 |
| 118 | -7.6 -0.47 % |
26-06-2025 10:15:00 Thursday |
1608 1600.4 |
1613 | 1599.6 | 2091 |
| 119 | 4.25 0.26 % |
26-06-2025 09:15:00 Thursday |
1606.55 1610.8 |
1616.25 | 1599.95 | 5078 |
| 120 | 0.8 0.05 % |
25-06-2025 15:15:00 Wednesday |
1609 1609.8 |
1610.95 | 1608.05 | 672 |
| 121 | 7.6 0.47 % |
25-06-2025 14:15:00 Wednesday |
1601 1608.6 |
1608.6 | 1600 | 1705 |
| 122 | -3.5 -0.22 % |
25-06-2025 13:15:00 Wednesday |
1607.2 1603.7 |
1608 | 1602.45 | 1269 |
| 123 | 6.1 0.38 % |
25-06-2025 12:15:00 Wednesday |
1599.95 1606.05 |
1612.9 | 1596 | 3323 |
| 124 | 2.65 0.17 % |
25-06-2025 11:15:00 Wednesday |
1597.3 1599.95 |
1601 | 1595.9 | 1164 |
| 125 | 1.4 0.09 % |
25-06-2025 10:15:00 Wednesday |
1595.8 1597.2 |
1601.55 | 1588.4 | 4097 |
| 126 | -6.05 -0.38 % |
25-06-2025 09:15:00 Wednesday |
1600.6 1594.55 |
1610 | 1594.4 | 3654 |
| 127 | 9.2 0.58 % |
24-06-2025 15:15:00 Tuesday |
1594.55 1603.75 |
1603.75 | 1594.55 | 1090 |
| 128 | 0.4 0.03 % |
24-06-2025 14:15:00 Tuesday |
1596.5 1596.9 |
1603 | 1594.8 | 688 |
| 129 | -8.5 -0.53 % |
24-06-2025 13:15:00 Tuesday |
1603.5 1595 |
1603.5 | 1594 | 704 |
| 130 | -0.45 -0.03 % |
24-06-2025 12:15:00 Tuesday |
1604.6 1604.15 |
1607 | 1602.2 | 838 |
| 131 | 7.75 0.48 % |
24-06-2025 11:15:00 Tuesday |
1602.1 1609.85 |
1610 | 1601.9 | 3259 |
| 132 | 6.15 0.39 % |
24-06-2025 10:15:00 Tuesday |
1594.75 1600.9 |
1604.7 | 1594.75 | 2078 |
| 133 | -13.2 -0.82 % |
24-06-2025 09:15:00 Tuesday |
1609.75 1596.55 |
1614.05 | 1593.75 | 7240 |
| 134 | -6.9 -0.44 % |
23-06-2025 15:15:00 Monday |
1584.9 1578 |
1585.5 | 1576.7 | 2037 |
| 135 | -1.95 -0.12 % |
23-06-2025 14:15:00 Monday |
1586.95 1585 |
1587.5 | 1579.1 | 3879 |
| 136 | 11.95 0.76 % |
23-06-2025 13:15:00 Monday |
1575 1586.95 |
1586.95 | 1575 | 3970 |
| 137 | 1.1 0.07 % |
23-06-2025 12:15:00 Monday |
1572.9 1574 |
1574 | 1565 | 1851 |
| 138 | 2.8 0.18 % |
23-06-2025 11:15:00 Monday |
1568.75 1571.55 |
1574.85 | 1565.25 | 2733 |
| 139 | 7.8 0.5 % |
23-06-2025 10:15:00 Monday |
1560.95 1568.75 |
1571.9 | 1560.4 | 3382 |
| 140 | 20.3 1.32 % |
23-06-2025 09:15:00 Monday |
1540.05 1560.35 |
1560.55 | 1540.05 | 4367 |
| 141 | -7.5 -0.48 % |
20-06-2025 15:15:00 Friday |
1556.9 1549.4 |
1564.4 | 1549.4 | 1057 |
| 142 | 6.7 0.43 % |
20-06-2025 14:15:00 Friday |
1551.55 1558.25 |
1561.35 | 1549 | 1263 |
| 143 | 3.6 0.23 % |
20-06-2025 13:15:00 Friday |
1547.95 1551.55 |
1553.55 | 1547.75 | 730 |
| 144 | -1.9 -0.12 % |
20-06-2025 12:15:00 Friday |
1548.55 1546.65 |
1548.55 | 1538.3 | 894 |
| 145 | -1 -0.06 % |
20-06-2025 11:15:00 Friday |
1549 1548 |
1552.9 | 1548 | 618 |
| 146 | 1.25 0.08 % |
20-06-2025 10:15:00 Friday |
1546.75 1548 |
1551.95 | 1542.2 | 1422 |
| 147 | 2.75 0.18 % |
20-06-2025 09:15:00 Friday |
1544 1546.75 |
1555.4 | 1540 | 989 |
| 148 | -7.4 -0.48 % |
19-06-2025 15:15:00 Thursday |
1545.4 1538 |
1545.4 | 1538 | 617 |
| 149 | -1.85 -0.12 % |
19-06-2025 14:15:00 Thursday |
1546.55 1544.7 |
1549.8 | 1544.65 | 1220 |
| 150 | 1.55 0.1 % |
19-06-2025 13:15:00 Thursday |
1543 1544.55 |
1547.7 | 1541.95 | 636 |
| 151 | -3.65 -0.24 % |
19-06-2025 12:15:00 Thursday |
1546.65 1543 |
1548.35 | 1539.65 | 997 |
| 152 | -13.75 -0.88 % |
19-06-2025 11:15:00 Thursday |
1562.5 1548.75 |
1563.25 | 1546.85 | 1306 |
| 153 | -14.55 -0.92 % |
19-06-2025 10:15:00 Thursday |
1575.9 1561.35 |
1575.9 | 1560 | 816 |
| 154 | -7.9 -0.5 % |
19-06-2025 09:15:00 Thursday |
1583.8 1575.9 |
1599.6 | 1575.9 | 2633 |
| 155 | -3.25 -0.2 % |
18-06-2025 15:15:00 Wednesday |
1587.25 1584 |
1589.45 | 1584 | 846 |
| 156 | -0.8 -0.05 % |
18-06-2025 14:15:00 Wednesday |
1586.8 1586 |
1589.35 | 1581.6 | 950 |
| 157 | 8.65 0.55 % |
18-06-2025 13:15:00 Wednesday |
1579.2 1587.85 |
1589.8 | 1577.75 | 3897 |
| 158 | -3.15 -0.2 % |
18-06-2025 12:15:00 Wednesday |
1583.1 1579.95 |
1583.1 | 1576.1 | 454 |
| 159 | 10.3 0.65 % |
18-06-2025 11:15:00 Wednesday |
1574.9 1585.2 |
1586.1 | 1572.05 | 3209 |
| 160 | -8.05 -0.51 % |
18-06-2025 10:15:00 Wednesday |
1587.35 1579.3 |
1587.95 | 1571.3 | 4807 |
| 161 | 22 1.41 % |
18-06-2025 09:15:00 Wednesday |
1565.6 1587.6 |
1590.05 | 1554.65 | 10802 |
| 162 | -4 -0.26 % |
17-06-2025 15:15:00 Tuesday |
1554.4 1550.4 |
1555 | 1550.4 | 522 |
| 163 | 1.6 0.1 % |
17-06-2025 14:15:00 Tuesday |
1554.4 1556 |
1558 | 1553.35 | 750 |
| 164 | 6.65 0.43 % |
17-06-2025 13:15:00 Tuesday |
1547.05 1553.7 |
1554.55 | 1547.05 | 540 |
| 165 | -9.85 -0.63 % |
17-06-2025 12:15:00 Tuesday |
1555.1 1545.25 |
1556.95 | 1542 | 578 |
| 166 | -2.7 -0.17 % |
17-06-2025 11:15:00 Tuesday |
1561.1 1558.4 |
1561.1 | 1558.4 | 25 |
| 167 | 2.3 0.15 % |
17-06-2025 10:15:00 Tuesday |
1566 1568.3 |
1568.3 | 1566 | 16 |
| 168 | -9.45 -0.6 % |
17-06-2025 09:15:00 Tuesday |
1574.65 1565.2 |
1574.65 | 1562.15 | 2315 |
| 169 | -1.1 -0.07 % |
16-06-2025 15:15:00 Monday |
1566 1564.9 |
1566 | 1562.5 | 1673 |
| 170 | -2.75 -0.18 % |
16-06-2025 14:15:00 Monday |
1568.75 1566 |
1570.95 | 1561.65 | 2808 |
| 171 | 2.8 0.18 % |
16-06-2025 13:15:00 Monday |
1565.95 1568.75 |
1568.95 | 1563.75 | 1249 |
| 172 | -0.25 -0.02 % |
16-06-2025 12:15:00 Monday |
1567.05 1566.8 |
1567.05 | 1565.25 | 192 |
| 173 | 0 0 % |
16-06-2025 11:15:00 Monday |
1565.4 1565.4 |
1565.4 | 1565.4 | 1 |
| 174 | 2.25 0.15 % |
16-06-2025 10:15:00 Monday |
1549.75 1552 |
1552.1 | 1549.75 | 330 |
| 175 | 1.1 0.07 % |
16-06-2025 09:15:00 Monday |
1550.95 1552.05 |
1567.8 | 1548.7 | 10211 |
| 176 | 4.4 0.28 % |
13-06-2025 15:15:00 Friday |
1552.6 1557 |
1560.75 | 1552.6 | 902 |
| 177 | -1.6 -0.1 % |
13-06-2025 14:15:00 Friday |
1551.9 1550.3 |
1554.25 | 1549.55 | 726 |
| 178 | 2.75 0.18 % |
13-06-2025 13:15:00 Friday |
1549.75 1552.5 |
1560.9 | 1547.3 | 4533 |
| 179 | -4.55 -0.29 % |
13-06-2025 12:15:00 Friday |
1553.5 1548.95 |
1555.9 | 1545.9 | 1015 |
| 180 | 4.5 0.29 % |
13-06-2025 11:15:00 Friday |
1549 1553.5 |
1553.5 | 1544.75 | 713 |
| 181 | -5.3 -0.34 % |
13-06-2025 10:15:00 Friday |
1555 1549.7 |
1558.7 | 1549.7 | 1297 |
| 182 | 11.3 0.73 % |
13-06-2025 09:15:00 Friday |
1546 1557.3 |
1569.05 | 1542.15 | 7354 |
| 183 | -2.45 -0.15 % |
12-06-2025 15:15:00 Thursday |
1582.45 1580 |
1582.55 | 1578.75 | 1194 |
| 184 | 0.85 0.05 % |
12-06-2025 14:15:00 Thursday |
1581.25 1582.1 |
1588.1 | 1580.95 | 1482 |
| 185 | -12.2 -0.76 % |
12-06-2025 13:15:00 Thursday |
1596 1583.8 |
1596 | 1581.25 | 1120 |
| 186 | 1.3 0.08 % |
12-06-2025 12:15:00 Thursday |
1594.7 1596 |
1599.1 | 1592.05 | 385 |
| 187 | -11.15 -0.69 % |
12-06-2025 11:15:00 Thursday |
1605.1 1593.95 |
1607.05 | 1590.65 | 2225 |
| 188 | -28.1 -1.73 % |
12-06-2025 10:15:00 Thursday |
1628.15 1600.05 |
1628.55 | 1600.05 | 3726 |
| 189 | 9.75 0.6 % |
12-06-2025 09:15:00 Thursday |
1619.85 1629.6 |
1634.15 | 1610.45 | 13229 |
| 190 | -2.15 -0.13 % |
11-06-2025 15:15:00 Wednesday |
1608 1605.85 |
1608.15 | 1605.85 | 496 |
| 191 | -2.1 -0.13 % |
11-06-2025 14:15:00 Wednesday |
1601.85 1599.75 |
1601.85 | 1599.75 | 126 |
| 192 | 0 0 % |
11-06-2025 13:15:00 Wednesday |
1610.95 1610.95 |
1610.95 | 1610.95 | 5 |
| 193 | 0 0 % |
11-06-2025 12:15:00 Wednesday |
1616.55 1616.55 |
1616.55 | 1616.55 | 10 |
| 194 | 0 0 % |
11-06-2025 11:15:00 Wednesday |
1626.4 1626.4 |
1626.4 | 1626.4 | 10 |
| 195 | -1.2 -0.07 % |
11-06-2025 10:15:00 Wednesday |
1630.75 1629.55 |
1630.75 | 1629.55 | 27 |
| 196 | -1.1 -0.07 % |
11-06-2025 09:15:00 Wednesday |
1631.85 1630.75 |
1633.9 | 1605.6 | 10111 |
| 197 | -0.9 -0.05 % |
10-06-2025 15:15:00 Tuesday |
1639.9 1639 |
1641.1 | 1639 | 39 |
| 198 | 0.55 0.03 % |
10-06-2025 14:15:00 Tuesday |
1636.9 1637.45 |
1637.45 | 1635.5 | 825 |
| 199 | 7.45 0.46 % |
10-06-2025 13:15:00 Tuesday |
1630.75 1638.2 |
1641.5 | 1627.3 | 2996 |
| 200 | 0 0 % |
10-06-2025 12:15:00 Tuesday |
1629.8 1629.8 |
1629.8 | 1629.8 | 30 |
| 201 | -5.65 -0.35 % |
10-06-2025 11:15:00 Tuesday |
1635.55 1629.9 |
1640 | 1629.25 | 3821 |
| 202 | -2.6 -0.16 % |
10-06-2025 10:15:00 Tuesday |
1635 1632.4 |
1635 | 1632.4 | 176 |
| 203 | -8.75 -0.53 % |
10-06-2025 09:15:00 Tuesday |
1645.05 1636.3 |
1652.3 | 1612.5 | 19819 |
| 204 | 0.6 0.04 % |
09-06-2025 15:15:00 Monday |
1644 1644.6 |
1646.05 | 1640.3 | 9627 |
| 205 | 8.85 0.54 % |
09-06-2025 14:15:00 Monday |
1636.7 1645.55 |
1650 | 1636.5 | 17836 |
| 206 | -1 -0.06 % |
09-06-2025 13:15:00 Monday |
1619.5 1618.5 |
1619.5 | 1618.5 | 91 |
| 207 | 0 0 % |
09-06-2025 12:15:00 Monday |
1619 1619 |
1619 | 1617.4 | 250 |
| 208 | -26.45 -1.61 % |
09-06-2025 11:15:00 Monday |
1645.45 1619 |
1650 | 1610.4 | 19950 |
| 209 | 11.9 0.74 % |
09-06-2025 10:15:00 Monday |
1618.1 1630 |
1631 | 1618.1 | 3313 |
| 210 | -3.9 -0.24 % |
09-06-2025 09:15:00 Monday |
1623.55 1619.65 |
1628.5 | 1603.4 | 26006 |
| 211 | 0.55 0.03 % |
06-06-2025 15:15:00 Friday |
1590.85 1591.4 |
1592.65 | 1590.05 | 545 |
| 212 | 0.95 0.06 % |
06-06-2025 14:15:00 Friday |
1586.65 1587.6 |
1588.4 | 1586.65 | 177 |
| 213 | -0.5 -0.03 % |
06-06-2025 13:15:00 Friday |
1608 1607.5 |
1608.25 | 1606.75 | 292 |
| 214 | -3.25 -0.2 % |
06-06-2025 12:15:00 Friday |
1614.95 1611.7 |
1614.95 | 1611.4 | 1419 |
| 215 | 4.75 0.3 % |
06-06-2025 11:15:00 Friday |
1587.05 1591.8 |
1592.5 | 1586.3 | 3743 |
| 216 | -4.1 -0.27 % |
06-06-2025 10:15:00 Friday |
1518 1513.9 |
1518.55 | 1513.7 | 301 |
| 217 | -3.25 -0.21 % |
06-06-2025 09:15:00 Friday |
1520.25 1517 |
1520.25 | 1498 | 13061 |
| 218 | 2.95 0.2 % |
05-06-2025 15:15:00 Thursday |
1510 1512.95 |
1512.95 | 1509.9 | 4 |
| 219 | -2.4 -0.16 % |
05-06-2025 14:15:00 Thursday |
1512 1509.6 |
1515 | 1507.65 | 1581 |
| 220 | -2.6 -0.17 % |
05-06-2025 13:15:00 Thursday |
1515.7 1513.1 |
1517 | 1512 | 668 |
| 221 | 0.3 0.02 % |
05-06-2025 12:15:00 Thursday |
1515.3 1515.6 |
1515.6 | 1515.3 | 131 |
| 222 | 0.55 0.04 % |
05-06-2025 11:15:00 Thursday |
1518.45 1519 |
1519.9 | 1518.45 | 9 |
| 223 | 0 0 % |
05-06-2025 10:15:00 Thursday |
1506 1506 |
1506 | 1506 | 100 |
| 224 | -10.45 -0.69 % |
05-06-2025 09:15:00 Thursday |
1515.65 1505.2 |
1523.85 | 1502.9 | 6249 |
| 225 | 1.5 0.1 % |
04-06-2025 15:15:00 Wednesday |
1511.35 1512.85 |
1512.9 | 1510.95 | 365 |
| 226 | 0.3 0.02 % |
04-06-2025 14:15:00 Wednesday |
1510.95 1511.25 |
1511.25 | 1510.45 | 29 |
| 227 | -0.25 -0.02 % |
04-06-2025 13:15:00 Wednesday |
1501.2 1500.95 |
1501.2 | 1499.45 | 62 |
| 228 | -7.55 -0.5 % |
04-06-2025 12:15:00 Wednesday |
1509 1501.45 |
1509.35 | 1498.45 | 17441 |
| 229 | -1 -0.07 % |
04-06-2025 11:15:00 Wednesday |
1518.9 1517.9 |
1518.9 | 1517.9 | 8 |
| 230 | 0 0 % |
04-06-2025 10:15:00 Wednesday |
1539.65 1539.65 |
1539.65 | 1539.65 | 14 |
| 231 | -20 -1.28 % |
04-06-2025 09:15:00 Wednesday |
1560 1540 |
1560 | 1530 | 6695 |
| 232 | 0 0 % |
03-06-2025 15:15:00 Tuesday |
1566.45 1566.45 |
1566.45 | 1566.45 | 30 |
| 233 | 0 0 % |
03-06-2025 14:15:00 Tuesday |
1569 1569 |
1569 | 1569 | 64 |
| 234 | 0 0 % |
03-06-2025 13:15:00 Tuesday |
1566.65 1566.65 |
1566.65 | 1566.65 | 2 |
| 235 | 0 0 % |
03-06-2025 12:15:00 Tuesday |
1574.35 1574.35 |
1574.35 | 1574.35 | 7 |
| 236 | -1 -0.06 % |
03-06-2025 11:15:00 Tuesday |
1581.7 1580.7 |
1581.7 | 1580.7 | 11 |
| 237 | 0 0 % |
03-06-2025 10:15:00 Tuesday |
1592.2 1592.2 |
1592.2 | 1592.2 | 110 |
| 238 | 2.1 0.13 % |
03-06-2025 09:15:00 Tuesday |
1589.95 1592.05 |
1604.05 | 1578.7 | 4438 |
| 239 | 0.35 0.02 % |
02-06-2025 15:15:00 Monday |
1579.65 1580 |
1580 | 1578.6 | 257 |
| 240 | -0.3 -0.02 % |
02-06-2025 14:15:00 Monday |
1563.7 1563.4 |
1563.7 | 1563.4 | 5 |
| 241 | -0.05 0 % |
02-06-2025 13:15:00 Monday |
1558 1557.95 |
1558 | 1557.95 | 2 |
| 242 | -0.3 -0.02 % |
02-06-2025 12:15:00 Monday |
1559.1 1558.8 |
1565.65 | 1557 | 1876 |
| 243 | 0.25 0.02 % |
02-06-2025 11:15:00 Monday |
1555 1555.25 |
1556.4 | 1554.45 | 68 |
| 244 | 1.15 0.07 % |
02-06-2025 10:15:00 Monday |
1558.4 1559.55 |
1559.55 | 1557.35 | 272 |
| 245 | -26.55 -1.68 % |
02-06-2025 09:15:00 Monday |
1584.8 1558.25 |
1584.8 | 1548.95 | 18887 |
| 246 | 1.15 0.07 % |
30-05-2025 15:15:00 Friday |
1600.5 1601.65 |
1601.65 | 1596.6 | 617 |
| 247 | 0 0 % |
30-05-2025 14:15:00 Friday |
1595 1595 |
1595 | 1595 | 25 |
| 248 | -3.45 -0.22 % |
30-05-2025 13:15:00 Friday |
1598.45 1595 |
1603.95 | 1595 | 765 |
| 249 | -4.5 -0.28 % |
30-05-2025 12:15:00 Friday |
1603 1598.5 |
1604.05 | 1597.3 | 331 |
| 250 | -1.5 -0.09 % |
30-05-2025 11:15:00 Friday |
1605.4 1603.9 |
1610.4 | 1603.5 | 1268 |
| 251 | -1 -0.06 % |
30-05-2025 10:15:00 Friday |
1603.95 1602.95 |
1603.95 | 1602.95 | 29 |
| 252 | -1.9 -0.12 % |
30-05-2025 09:15:00 Friday |
1608 1606.1 |
1614.15 | 1593.2 | 3704 |
| 253 | -1.8 -0.11 % |
29-05-2025 15:15:00 Thursday |
1606.1 1604.3 |
1608.35 | 1604.3 | 290 |
| 254 | 1.4 0.09 % |
29-05-2025 14:15:00 Thursday |
1606 1607.4 |
1607.4 | 1606 | 159 |
| 255 | -1.55 -0.1 % |
29-05-2025 13:15:00 Thursday |
1608 1606.45 |
1608 | 1605 | 673 |
| 256 | 0 0 % |
29-05-2025 12:15:00 Thursday |
1617.4 1617.4 |
1617.4 | 1617.4 | 5 |
| 257 | 1.85 0.11 % |
29-05-2025 11:15:00 Thursday |
1618.6 1620.45 |
1620.45 | 1618.6 | 235 |
| 258 | -0.9 -0.06 % |
29-05-2025 10:15:00 Thursday |
1615.65 1614.75 |
1615.65 | 1614.75 | 6 |
| 259 | -3.1 -0.19 % |
29-05-2025 09:15:00 Thursday |
1620.05 1616.95 |
1656.6 | 1612 | 8743 |
| 260 | -0.6 -0.04 % |
28-05-2025 15:15:00 Wednesday |
1645 1644.4 |
1645 | 1644.4 | 24 |
| 261 | -7.15 -0.43 % |
28-05-2025 14:15:00 Wednesday |
1656.7 1649.55 |
1657.8 | 1642.45 | 1922 |
| 262 | 1.85 0.11 % |
28-05-2025 13:15:00 Wednesday |
1657.35 1659.2 |
1659.2 | 1654.8 | 701 |
| 263 | 0 0 % |
28-05-2025 12:15:00 Wednesday |
1658 1658 |
1658 | 1658 | 20 |
| 264 | -0.55 -0.03 % |
28-05-2025 11:15:00 Wednesday |
1658.1 1657.55 |
1660 | 1650 | 2360 |
| 265 | 2.4 0.15 % |
28-05-2025 10:15:00 Wednesday |
1654.65 1657.05 |
1664.8 | 1654.5 | 963 |
| 266 | -18.8 -1.12 % |
28-05-2025 09:15:00 Wednesday |
1673.35 1654.55 |
1683.65 | 1649.8 | 10894 |
| 267 | -7.75 -0.46 % |
27-05-2025 15:15:00 Tuesday |
1668.25 1660.5 |
1669 | 1660 | 9669 |
| 268 | 13.15 0.8 % |
27-05-2025 14:15:00 Tuesday |
1653.35 1666.5 |
1668.8 | 1653.1 | 9510 |
| 269 | 3.3 0.2 % |
27-05-2025 13:15:00 Tuesday |
1650.65 1653.95 |
1654.95 | 1648.35 | 1192 |
| 270 | 1.2 0.07 % |
27-05-2025 12:15:00 Tuesday |
1648.4 1649.6 |
1650.7 | 1645 | 681 |
| 271 | -2.8 -0.17 % |
27-05-2025 11:15:00 Tuesday |
1651.7 1648.9 |
1655.2 | 1648.2 | 2106 |
| 272 | -1.9 -0.11 % |
27-05-2025 10:15:00 Tuesday |
1652.95 1651.05 |
1652.95 | 1644.65 | 1463 |
| 273 | -1.6 -0.1 % |
27-05-2025 09:15:00 Tuesday |
1654.95 1653.35 |
1655 | 1639.9 | 2371 |
| 274 | 0.9 0.05 % |
26-05-2025 15:15:00 Monday |
1644.45 1645.35 |
1646.9 | 1642 | 800 |
| 275 | -0.55 -0.03 % |
26-05-2025 14:15:00 Monday |
1644.9 1644.35 |
1646.2 | 1638.5 | 1049 |
| 276 | -0.05 0 % |
26-05-2025 13:15:00 Monday |
1645.05 1645 |
1646.05 | 1640.8 | 1128 |
| 277 | 3.95 0.24 % |
26-05-2025 12:15:00 Monday |
1640.55 1644.5 |
1647.15 | 1639.2 | 754 |
| 278 | 3.4 0.21 % |
26-05-2025 11:15:00 Monday |
1638.95 1642.35 |
1648.4 | 1638.95 | 1277 |
| 279 | -0.7 -0.04 % |
26-05-2025 10:15:00 Monday |
1639.2 1638.5 |
1641.9 | 1630 | 5789 |
| 280 | -8.25 -0.5 % |
26-05-2025 09:15:00 Monday |
1648.3 1640.05 |
1648.3 | 1620 | 4750 |
| 281 | -1.95 -0.12 % |
23-05-2025 15:15:00 Friday |
1628.95 1627 |
1630.35 | 1622.9 | 975 |
| 282 | 6.05 0.37 % |
23-05-2025 14:15:00 Friday |
1622.8 1628.85 |
1631 | 1619.3 | 3252 |
| 283 | 1.8 0.11 % |
23-05-2025 13:15:00 Friday |
1622.1 1623.9 |
1627 | 1619.35 | 1410 |
| 284 | 5.6 0.35 % |
23-05-2025 12:15:00 Friday |
1616.6 1622.2 |
1622.85 | 1615.25 | 2135 |
| 285 | -1.3 -0.08 % |
23-05-2025 11:15:00 Friday |
1617.9 1616.6 |
1622.3 | 1616 | 1220 |
| 286 | 6.1 0.38 % |
23-05-2025 10:15:00 Friday |
1613.85 1619.95 |
1625.95 | 1603.35 | 5929 |
| 287 | -12.25 -0.75 % |
23-05-2025 09:15:00 Friday |
1626.7 1614.45 |
1627.55 | 1607.3 | 9091 |
| 288 | -5.2 -0.32 % |
22-05-2025 15:15:00 Thursday |
1631.9 1626.7 |
1631.95 | 1626.7 | 962 |
| 289 | 10.15 0.63 % |
22-05-2025 14:15:00 Thursday |
1619.85 1630 |
1630 | 1616.95 | 1979 |
| 290 | -12.6 -0.77 % |
22-05-2025 13:15:00 Thursday |
1632.45 1619.85 |
1632.55 | 1619.25 | 1315 |
| 291 | -0.25 -0.02 % |
22-05-2025 12:15:00 Thursday |
1634.65 1634.4 |
1637.8 | 1625.7 | 3148 |
| 292 | -9.55 -0.58 % |
22-05-2025 11:15:00 Thursday |
1644 1634.45 |
1647.55 | 1634.4 | 1483 |
| 293 | 2.1 0.13 % |
22-05-2025 10:15:00 Thursday |
1642.2 1644.3 |
1649.2 | 1639 | 2188 |
| 294 | -8.55 -0.52 % |
22-05-2025 09:15:00 Thursday |
1650.35 1641.8 |
1655 | 1632.4 | 4539 |
| 295 | -0.2 -0.01 % |
21-05-2025 15:15:00 Wednesday |
1655.1 1654.9 |
1658.9 | 1650.05 | 756 |
| 296 | 3.55 0.21 % |
21-05-2025 14:15:00 Wednesday |
1652.7 1656.25 |
1658.25 | 1651.25 | 1994 |
| 297 | 6.85 0.42 % |
21-05-2025 13:15:00 Wednesday |
1645 1651.85 |
1651.85 | 1644.8 | 2330 |
| 298 | 1.7 0.1 % |
21-05-2025 12:15:00 Wednesday |
1644.3 1646 |
1662.35 | 1643.85 | 13003 |
| 299 | -3.8 -0.23 % |
21-05-2025 11:15:00 Wednesday |
1649 1645.2 |
1649 | 1641.6 | 9367 |
| 300 | 28.3 1.75 % |
21-05-2025 10:15:00 Wednesday |
1620.7 1649 |
1649 | 1619.65 | 4531 |
| 301 | 15.8 0.98 % |
21-05-2025 09:15:00 Wednesday |
1605.1 1620.9 |
1624 | 1603.55 | 2700 |
| 302 | 0.5 0.03 % |
20-05-2025 15:15:00 Tuesday |
1610.7 1611.2 |
1612.5 | 1607.2 | 313 |
| 303 | -0.35 -0.02 % |
20-05-2025 14:15:00 Tuesday |
1609.5 1609.15 |
1614.15 | 1605 | 714 |
| 304 | 1.65 0.1 % |
20-05-2025 13:15:00 Tuesday |
1607.2 1608.85 |
1621.2 | 1606.1 | 820 |
| 305 | -4.15 -0.26 % |
20-05-2025 12:15:00 Tuesday |
1609.9 1605.75 |
1611.3 | 1601 | 399 |
| 306 | 2.9 0.18 % |
20-05-2025 11:15:00 Tuesday |
1607.7 1610.6 |
1613 | 1605 | 1454 |
| 307 | 3.85 0.24 % |
20-05-2025 10:15:00 Tuesday |
1606 1609.85 |
1617.8 | 1604 | 1609 |
| 308 | -34.3 -2.09 % |
20-05-2025 09:15:00 Tuesday |
1639.95 1605.65 |
1639.95 | 1604.75 | 1835 |
| 309 | 0.1 0.01 % |
19-05-2025 15:15:00 Monday |
1634.3 1634.4 |
1635.6 | 1631.6 | 576 |
| 310 | 6.9 0.42 % |
19-05-2025 14:15:00 Monday |
1629.2 1636.1 |
1636.1 | 1628.1 | 1303 |
| 311 | -7.5 -0.46 % |
19-05-2025 13:15:00 Monday |
1635 1627.5 |
1637.95 | 1627.5 | 791 |
| 312 | 4.65 0.29 % |
19-05-2025 12:15:00 Monday |
1629.85 1634.5 |
1637.9 | 1628.35 | 361 |
| 313 | -8.05 -0.49 % |
19-05-2025 11:15:00 Monday |
1636.75 1628.7 |
1638.25 | 1628.7 | 321 |
| 314 | 7.85 0.48 % |
19-05-2025 10:15:00 Monday |
1626 1633.85 |
1638.35 | 1625.45 | 1474 |
| 315 | 2.75 0.17 % |
19-05-2025 09:15:00 Monday |
1622.15 1624.9 |
1635.4 | 1617.9 | 8108 |
| 316 | -1.65 -0.1 % |
16-05-2025 15:15:00 Friday |
1620.45 1618.8 |
1621.5 | 1615.7 | 565 |
| 317 | 1 0.06 % |
16-05-2025 14:15:00 Friday |
1618.5 1619.5 |
1620.95 | 1613.75 | 1563 |
| 318 | -9 -0.55 % |
16-05-2025 13:15:00 Friday |
1625.4 1616.4 |
1629 | 1616.4 | 1818 |
| 319 | 0 0 % |
16-05-2025 12:15:00 Friday |
1624.5 1624.5 |
1626.2 | 1623.8 | 759 |
| 320 | -3 -0.18 % |
16-05-2025 11:15:00 Friday |
1627.65 1624.65 |
1627.65 | 1623.4 | 2175 |
| 321 | 7.2 0.44 % |
16-05-2025 10:15:00 Friday |
1620 1627.2 |
1627.2 | 1617.8 | 2542 |
| 322 | 24.15 1.51 % |
16-05-2025 09:15:00 Friday |
1595.3 1619.45 |
1623.9 | 1595.3 | 1925 |
| 323 | -0.2 -0.01 % |
15-05-2025 15:15:00 Thursday |
1607.8 1607.6 |
1609.95 | 1606.95 | 691 |
| 324 | 0.1 0.01 % |
15-05-2025 14:15:00 Thursday |
1607.9 1608 |
1612.35 | 1607.9 | 1217 |
| 325 | -4 -0.25 % |
15-05-2025 13:15:00 Thursday |
1612 1608 |
1614.25 | 1601.7 | 983 |
| 326 | 7.7 0.48 % |
15-05-2025 12:15:00 Thursday |
1600.9 1608.6 |
1610.9 | 1596 | 1748 |
| 327 | -3.1 -0.19 % |
15-05-2025 11:15:00 Thursday |
1604 1600.9 |
1604 | 1596.05 | 4461 |
| 328 | -0.35 -0.02 % |
15-05-2025 10:15:00 Thursday |
1601.85 1601.5 |
1604 | 1596.6 | 911 |
| 329 | 11.75 0.74 % |
15-05-2025 09:15:00 Thursday |
1589.3 1601.05 |
1606.85 | 1575 | 2990 |
| 330 | -1.1 -0.07 % |
14-05-2025 15:15:00 Wednesday |
1596.45 1595.35 |
1600 | 1590.8 | 726 |
| 331 | -0.65 -0.04 % |
14-05-2025 14:15:00 Wednesday |
1596.95 1596.3 |
1597.6 | 1590.55 | 1496 |
| 332 | -1.75 -0.11 % |
14-05-2025 13:15:00 Wednesday |
1599.75 1598 |
1600.55 | 1595.35 | 515 |
| 333 | 1.4 0.09 % |
14-05-2025 12:15:00 Wednesday |
1597.6 1599 |
1599 | 1588.85 | 2110 |
| 334 | -0.35 -0.02 % |
14-05-2025 11:15:00 Wednesday |
1600.1 1599.75 |
1602.8 | 1597 | 889 |
| 335 | -6.15 -0.38 % |
14-05-2025 10:15:00 Wednesday |
1601.45 1595.3 |
1605 | 1594.05 | 3326 |
| 336 | 50.55 3.26 % |
14-05-2025 09:15:00 Wednesday |
1550 1600.55 |
1606.8 | 1550 | 10933 |
| 337 | 2.9 0.18 % |
13-05-2025 15:15:00 Tuesday |
1576.9 1579.8 |
1580 | 1575.9 | 553 |
| 338 | 5.2 0.33 % |
13-05-2025 14:15:00 Tuesday |
1572.2 1577.4 |
1583.8 | 1571.5 | 4741 |
| 339 | -5.35 -0.34 % |
13-05-2025 13:15:00 Tuesday |
1581.55 1576.2 |
1581.8 | 1572.2 | 2226 |
| 340 | -4.85 -0.31 % |
13-05-2025 12:15:00 Tuesday |
1586.4 1581.55 |
1586.7 | 1580.5 | 2264 |
| 341 | 2.65 0.17 % |
13-05-2025 11:15:00 Tuesday |
1583.95 1586.6 |
1586.9 | 1580.55 | 1985 |
| 342 | -5.95 -0.37 % |
13-05-2025 10:15:00 Tuesday |
1587 1581.05 |
1587.2 | 1578.8 | 4607 |
| 343 | 9.5 0.6 % |
13-05-2025 09:15:00 Tuesday |
1575 1584.5 |
1593.8 | 1569 | 5748 |
| 344 | -3.6 -0.23 % |
12-05-2025 15:15:00 Monday |
1577 1573.4 |
1582.6 | 1573.4 | 1308 |
| 345 | 1.75 0.11 % |
12-05-2025 14:15:00 Monday |
1578 1579.75 |
1580.4 | 1575.2 | 2471 |
| 346 | 4.45 0.28 % |
12-05-2025 13:15:00 Monday |
1573.2 1577.65 |
1579 | 1572.9 | 443 |
| 347 | -3.7 -0.23 % |
12-05-2025 12:15:00 Monday |
1576.9 1573.2 |
1577.9 | 1573.05 | 492 |
| 348 | 1.9 0.12 % |
12-05-2025 11:15:00 Monday |
1572.8 1574.7 |
1576 | 1571 | 624 |
| 349 | 5.55 0.35 % |
12-05-2025 10:15:00 Monday |
1567.25 1572.8 |
1574.3 | 1562.75 | 472 |
| 350 | 21.7 1.4 % |
12-05-2025 09:15:00 Monday |
1546.5 1568.2 |
1580.9 | 1546.5 | 4601 |
| 351 | 2.15 0.14 % |
09-05-2025 15:15:00 Friday |
1514.55 1516.7 |
1518 | 1514.25 | 446 |
| 352 | -0.25 -0.02 % |
09-05-2025 14:15:00 Friday |
1512.65 1512.4 |
1517.7 | 1508 | 764 |
| 353 | -3.4 -0.22 % |
09-05-2025 13:15:00 Friday |
1515.2 1511.8 |
1516.55 | 1510 | 270 |
| 354 | -1.05 -0.07 % |
09-05-2025 12:15:00 Friday |
1517 1515.95 |
1518.45 | 1510 | 559 |
| 355 | 8 0.53 % |
09-05-2025 11:15:00 Friday |
1511.7 1519.7 |
1519.7 | 1503.7 | 1476 |
| 356 | -9.75 -0.64 % |
09-05-2025 10:15:00 Friday |
1524.05 1514.3 |
1524.75 | 1508.85 | 1346 |
| 357 | 52.9 3.59 % |
09-05-2025 09:15:00 Friday |
1471.75 1524.65 |
1528.9 | 1471.75 | 6526 |
| 358 | -5.1 -0.33 % |
08-05-2025 15:15:00 Thursday |
1533.6 1528.5 |
1534.5 | 1517.2 | 4486 |
| 359 | -12.8 -0.83 % |
08-05-2025 14:15:00 Thursday |
1547.5 1534.7 |
1554.5 | 1531.5 | 7455 |
| 360 | -27.6 -1.75 % |
08-05-2025 13:15:00 Thursday |
1575.35 1547.75 |
1575.35 | 1547.75 | 8386 |
| 361 | -5 -0.32 % |
08-05-2025 12:15:00 Thursday |
1580.25 1575.25 |
1581.65 | 1574 | 5344 |
| 362 | -0.6 -0.04 % |
08-05-2025 11:15:00 Thursday |
1581.9 1581.3 |
1584.55 | 1575.9 | 1546 |
| 363 | 6 0.38 % |
08-05-2025 10:15:00 Thursday |
1575 1581 |
1581.95 | 1573.6 | 2079 |
| 364 | -3.1 -0.2 % |
08-05-2025 09:15:00 Thursday |
1576.7 1573.6 |
1589.85 | 1572 | 5908 |
| 365 | -0.8 -0.05 % |
07-05-2025 15:15:00 Wednesday |
1574.5 1573.7 |
1582.1 | 1573.3 | 8582 |
| 366 | 2 0.13 % |
07-05-2025 14:15:00 Wednesday |
1573.5 1575.5 |
1576.85 | 1567.9 | 3791 |
| 367 | 3.85 0.25 % |
07-05-2025 13:15:00 Wednesday |
1568.15 1572 |
1574 | 1564.7 | 1454 |
| 368 | -11.65 -0.74 % |
07-05-2025 12:15:00 Wednesday |
1580 1568.35 |
1580 | 1568.15 | 4074 |
| 369 | -2.75 -0.17 % |
07-05-2025 11:15:00 Wednesday |
1582.6 1579.85 |
1590.25 | 1577 | 5738 |
| 370 | 15.1 0.96 % |
07-05-2025 10:15:00 Wednesday |
1567 1582.1 |
1582.25 | 1558.75 | 10166 |
| 371 | 70.8 4.74 % |
07-05-2025 09:15:00 Wednesday |
1494.75 1565.55 |
1573.55 | 1494.75 | 25978 |
| 372 | -4.8 -0.31 % |
06-05-2025 15:15:00 Tuesday |
1531.7 1526.9 |
1532.3 | 1525.2 | 3170 |
| 373 | -12.8 -0.83 % |
06-05-2025 14:15:00 Tuesday |
1544.55 1531.75 |
1545 | 1527.95 | 15364 |
| 374 | 4.45 0.29 % |
06-05-2025 13:15:00 Tuesday |
1540.5 1544.95 |
1547 | 1537.05 | 2145 |
| 375 | -1.4 -0.09 % |
06-05-2025 12:15:00 Tuesday |
1541.9 1540.5 |
1541.9 | 1536.25 | 1784 |
| 376 | 6.55 0.43 % |
06-05-2025 11:15:00 Tuesday |
1536.05 1542.6 |
1546.05 | 1531.75 | 3183 |
| 377 | -2.55 -0.17 % |
06-05-2025 10:15:00 Tuesday |
1541 1538.45 |
1544.95 | 1535.2 | 4911 |
| 378 | -9 -0.58 % |
06-05-2025 09:15:00 Tuesday |
1550.5 1541.5 |
1571 | 1538.6 | 12284 |
| 379 | 4.9 0.32 % |
05-05-2025 15:15:00 Monday |
1551.3 1556.2 |
1558.2 | 1550.15 | 1686 |
| 380 | 6.65 0.43 % |
05-05-2025 14:15:00 Monday |
1546 1552.65 |
1552.95 | 1542.75 | 4540 |
| 381 | 6 0.39 % |
05-05-2025 13:15:00 Monday |
1540 1546 |
1546.4 | 1536.45 | 2629 |
| 382 | 11.55 0.76 % |
05-05-2025 12:15:00 Monday |
1528.4 1539.95 |
1541 | 1524.15 | 3642 |
| 383 | 8.3 0.55 % |
05-05-2025 11:15:00 Monday |
1521.45 1529.75 |
1532.05 | 1514.2 | 2431 |
| 384 | 5.15 0.34 % |
05-05-2025 10:15:00 Monday |
1515.9 1521.05 |
1527.35 | 1511.6 | 3982 |
| 385 | 24.7 1.66 % |
05-05-2025 09:15:00 Monday |
1490.3 1515 |
1516.75 | 1489.25 | 6889 |
| 386 | -4.75 -0.32 % |
02-05-2025 15:15:00 Friday |
1489.95 1485.2 |
1489.95 | 1483.45 | 1247 |
| 387 | -5.5 -0.37 % |
02-05-2025 14:15:00 Friday |
1496.4 1490.9 |
1496.6 | 1487.55 | 1264 |
| 388 | 8.2 0.55 % |
02-05-2025 13:15:00 Friday |
1487.1 1495.3 |
1500 | 1487.1 | 1072 |
| 389 | 6.15 0.42 % |
02-05-2025 12:15:00 Friday |
1479.75 1485.9 |
1485.9 | 1476 | 2166 |
| 390 | -4.75 -0.32 % |
02-05-2025 11:15:00 Friday |
1485.3 1480.55 |
1485.7 | 1476.55 | 904 |
| 391 | -5 -0.34 % |
02-05-2025 10:15:00 Friday |
1490 1485 |
1491.5 | 1478.05 | 2059 |
| 392 | 5.05 0.34 % |
02-05-2025 09:15:00 Friday |
1488.45 1493.5 |
1505 | 1483.35 | 3651 |
| 393 | -4 -0.27 % |
30-04-2025 15:15:00 Wednesday |
1493.4 1489.4 |
1494.9 | 1485.05 | 1359 |
| 394 | -8.55 -0.57 % |
30-04-2025 14:15:00 Wednesday |
1499.95 1491.4 |
1502.15 | 1489.15 | 1670 |
| 395 | 9 0.6 % |
30-04-2025 13:15:00 Wednesday |
1490.95 1499.95 |
1503.9 | 1488.05 | 5792 |
| 396 | 12.1 0.82 % |
30-04-2025 12:15:00 Wednesday |
1477.85 1489.95 |
1494.75 | 1477.15 | 4973 |
| 397 | -2.95 -0.2 % |
30-04-2025 11:15:00 Wednesday |
1480 1477.05 |
1482.5 | 1466.85 | 5834 |
| 398 | -6.15 -0.41 % |
30-04-2025 10:15:00 Wednesday |
1487.7 1481.55 |
1488.65 | 1476 | 1589 |
| 399 | 6.9 0.47 % |
30-04-2025 09:15:00 Wednesday |
1483.45 1490.35 |
1500.75 | 1466.5 | 9752 |
| 400 | -2.55 -0.17 % |
29-04-2025 15:15:00 Tuesday |
1485.9 1483.35 |
1486.2 | 1480 | 8015 |
| 401 | 0.1 0.01 % |
29-04-2025 14:15:00 Tuesday |
1485.75 1485.85 |
1491.1 | 1481.9 | 11836 |
| 402 | 0.85 0.06 % |
29-04-2025 13:15:00 Tuesday |
1485 1485.85 |
1489.25 | 1480.05 | 5860 |
| 403 | 0.75 0.05 % |
29-04-2025 12:15:00 Tuesday |
1485 1485.75 |
1487 | 1481.15 | 5155 |
| 404 | -13.75 -0.92 % |
29-04-2025 11:15:00 Tuesday |
1498.1 1484.35 |
1498.1 | 1480.7 | 12046 |
| 405 | -0.95 -0.06 % |
29-04-2025 10:15:00 Tuesday |
1492.65 1491.7 |
1493.5 | 1490.3 | 330 |
| 406 | -40 -2.61 % |
29-04-2025 09:15:00 Tuesday |
1533.5 1493.5 |
1533.55 | 1480.8 | 30024 |
| 407 | -0.6 -0.04 % |
28-04-2025 15:15:00 Monday |
1525.8 1525.2 |
1525.8 | 1525.2 | 8 |
| 408 | 0.3 0.02 % |
28-04-2025 14:15:00 Monday |
1534.9 1535.2 |
1535.2 | 1534.9 | 7 |
| 409 | 0 0 % |
28-04-2025 13:15:00 Monday |
1536.6 1536.6 |
1536.9 | 1536.2 | 76 |
| 410 | -14.8 -0.95 % |
28-04-2025 12:15:00 Monday |
1551.1 1536.3 |
1551.1 | 1530.3 | 5400 |
| 411 | 0.6 0.04 % |
28-04-2025 11:15:00 Monday |
1554.75 1555.35 |
1556.7 | 1554.75 | 80 |
| 412 | 7.65 0.5 % |
28-04-2025 10:15:00 Monday |
1525.65 1533.3 |
1533.3 | 1525.65 | 540 |
| 413 | -4.7 -0.31 % |
28-04-2025 09:15:00 Monday |
1529.5 1524.8 |
1529.5 | 1489.5 | 16133 |
| 414 | -14 -0.91 % |
25-04-2025 15:15:00 Friday |
1539 1525 |
1546.15 | 1521.95 | 6459 |
| 415 | -8.55 -0.55 % |
25-04-2025 14:15:00 Friday |
1547.6 1539.05 |
1565 | 1530 | 24480 |
| 416 | 3.15 0.2 % |
25-04-2025 13:15:00 Friday |
1544.55 1547.7 |
1559.95 | 1544 | 7521 |
| 417 | 5.5 0.36 % |
25-04-2025 12:15:00 Friday |
1537.75 1543.25 |
1544.15 | 1526.55 | 3136 |
| 418 | 5.2 0.34 % |
25-04-2025 11:15:00 Friday |
1531.9 1537.1 |
1537.1 | 1520 | 3542 |
| 419 | -7.35 -0.48 % |
25-04-2025 10:15:00 Friday |
1539.25 1531.9 |
1543 | 1523.5 | 8622 |
| 420 | -25.8 -1.65 % |
25-04-2025 09:15:00 Friday |
1565.95 1540.15 |
1577.25 | 1522.4 | 25661 |
| 421 | 7.1 0.46 % |
24-04-2025 15:15:00 Thursday |
1549.95 1557.05 |
1558.95 | 1546.25 | 1592 |
| 422 | 9.3 0.6 % |
24-04-2025 14:15:00 Thursday |
1540 1549.3 |
1549.75 | 1538 | 2631 |
| 423 | 0.95 0.06 % |
24-04-2025 13:15:00 Thursday |
1540.1 1541.05 |
1545.6 | 1540 | 529 |
| 424 | -5.9 -0.38 % |
24-04-2025 12:15:00 Thursday |
1546.65 1540.75 |
1546.65 | 1537.2 | 1867 |
| 425 | -2.8 -0.18 % |
24-04-2025 11:15:00 Thursday |
1549.9 1547.1 |
1550 | 1543 | 406 |
| 426 | 0.9 0.06 % |
24-04-2025 10:15:00 Thursday |
1549 1549.9 |
1554.7 | 1544.9 | 1445 |
| 427 | -19.8 -1.26 % |
24-04-2025 09:15:00 Thursday |
1570 1550.2 |
1570.05 | 1545 | 6347 |
| 428 | -2.25 -0.14 % |
23-04-2025 15:15:00 Wednesday |
1568.6 1566.35 |
1570.15 | 1562.9 | 2009 |
| 429 | -4.9 -0.31 % |
23-04-2025 14:15:00 Wednesday |
1575.35 1570.45 |
1578.8 | 1565.05 | 2418 |
| 430 | 10.25 0.66 % |
23-04-2025 13:15:00 Wednesday |
1563.5 1573.75 |
1580 | 1563.5 | 6279 |
| 431 | 2.1 0.13 % |
23-04-2025 12:15:00 Wednesday |
1561.95 1564.05 |
1569.75 | 1560 | 4358 |
| 432 | -7.45 -0.47 % |
23-04-2025 11:15:00 Wednesday |
1570.6 1563.15 |
1573.3 | 1561.35 | 3549 |
| 433 | 5.6 0.36 % |
23-04-2025 10:15:00 Wednesday |
1565 1570.6 |
1579.35 | 1562.45 | 6845 |
| 434 | -25.95 -1.63 % |
23-04-2025 09:15:00 Wednesday |
1591.95 1566 |
1619 | 1564.35 | 39007 |
| 435 | -0.6 -0.04 % |
22-04-2025 15:15:00 Tuesday |
1567.6 1567 |
1569 | 1565.8 | 2276 |
| 436 | -0.3 -0.02 % |
22-04-2025 14:15:00 Tuesday |
1574.4 1574.1 |
1575.55 | 1573.25 | 554 |
| 437 | -13.4 -0.84 % |
22-04-2025 13:15:00 Tuesday |
1587.5 1574.1 |
1589.9 | 1574.1 | 14994 |
| 438 | -3.5 -0.22 % |
22-04-2025 12:15:00 Tuesday |
1591 1587.5 |
1591.3 | 1582.55 | 10077 |
| 439 | -6.65 -0.42 % |
22-04-2025 11:15:00 Tuesday |
1598.1 1591.45 |
1602.4 | 1587 | 7616 |
| 440 | 1.55 0.1 % |
22-04-2025 10:15:00 Tuesday |
1596.55 1598.1 |
1606.6 | 1592 | 17912 |
| 441 | -54.5 -3.3 % |
22-04-2025 09:15:00 Tuesday |
1650.5 1596 |
1650.55 | 1592.7 | 30507 |
| 442 | -0.5 -0.03 % |
21-04-2025 15:15:00 Monday |
1659 1658.5 |
1660.35 | 1658.45 | 136 |
| 443 | -12.1 -0.72 % |
21-04-2025 14:15:00 Monday |
1670.55 1658.45 |
1671.75 | 1656.45 | 13472 |
| 444 | -10.6 -0.63 % |
21-04-2025 13:15:00 Monday |
1681.45 1670.85 |
1682.45 | 1667.85 | 11691 |
| 445 | 30.2 1.83 % |
21-04-2025 12:15:00 Monday |
1651.45 1681.65 |
1682.85 | 1649.9 | 22134 |
| 446 | 0.25 0.02 % |
21-04-2025 11:15:00 Monday |
1650 1650.25 |
1653.8 | 1637.35 | 9527 |
| 447 | 17.35 1.06 % |
21-04-2025 10:15:00 Monday |
1632.65 1650 |
1651.4 | 1628.9 | 23810 |
| 448 | 23.7 1.47 % |
21-04-2025 09:15:00 Monday |
1608 1631.7 |
1633 | 1594.65 | 22394 |
| 449 | -1.15 -0.07 % |
17-04-2025 15:15:00 Thursday |
1587.75 1586.6 |
1591.65 | 1585.45 | 3367 |
| 450 | -2.55 -0.16 % |
17-04-2025 14:15:00 Thursday |
1590.25 1587.7 |
1594.9 | 1583.4 | 4331 |
| 451 | 7.5 0.47 % |
17-04-2025 13:15:00 Thursday |
1582.85 1590.35 |
1590.35 | 1575.05 | 5019 |
| 452 | 8.05 0.51 % |
17-04-2025 12:15:00 Thursday |
1575.9 1583.95 |
1597.1 | 1575 | 5478 |
| 453 | 4.9 0.31 % |
17-04-2025 11:15:00 Thursday |
1570.65 1575.55 |
1579 | 1568.1 | 4311 |
| 454 | -7.6 -0.48 % |
17-04-2025 10:15:00 Thursday |
1578 1570.4 |
1583 | 1567.9 | 8652 |
| 455 | -30.65 -1.91 % |
17-04-2025 09:15:00 Thursday |
1608.65 1578 |
1608.65 | 1563 | 16824 |
| 456 | -11.25 -0.7 % |
16-04-2025 15:15:00 Wednesday |
1612.95 1601.7 |
1616 | 1598.55 | 6068 |
| 457 | 32.3 2.04 % |
16-04-2025 14:15:00 Wednesday |
1581.7 1614 |
1629.9 | 1580.05 | 20251 |
| 458 | 22.75 1.46 % |
16-04-2025 13:15:00 Wednesday |
1559.35 1582.1 |
1582.7 | 1557.1 | 5315 |
| 459 | 15.4 1 % |
16-04-2025 12:15:00 Wednesday |
1543.95 1559.35 |
1560.9 | 1543 | 4721 |
| 460 | -5 -0.32 % |
16-04-2025 11:15:00 Wednesday |
1550.05 1545.05 |
1552.75 | 1543.85 | 4863 |
| 461 | -9.9 -0.63 % |
16-04-2025 10:15:00 Wednesday |
1559.95 1550.05 |
1560 | 1547.75 | 5262 |
| 462 | -7.25 -0.46 % |
16-04-2025 09:15:00 Wednesday |
1567 1559.75 |
1574.9 | 1545.75 | 11958 |
| 463 | 9.65 0.62 % |
15-04-2025 15:15:00 Tuesday |
1554.35 1564 |
1564 | 1554.35 | 804 |
| 464 | 9.6 0.62 % |
15-04-2025 14:15:00 Tuesday |
1540 1549.6 |
1551.85 | 1539.25 | 1553 |
| 465 | -1.25 -0.08 % |
15-04-2025 13:15:00 Tuesday |
1539.3 1538.05 |
1540.7 | 1536.8 | 1320 |
| 466 | -1.85 -0.12 % |
15-04-2025 12:15:00 Tuesday |
1539.25 1537.4 |
1540.5 | 1533.1 | 2796 |
| 467 | 7.35 0.48 % |
15-04-2025 11:15:00 Tuesday |
1533.65 1541 |
1541.75 | 1532.75 | 2672 |
| 468 | 8.85 0.58 % |
15-04-2025 10:15:00 Tuesday |
1525.55 1534.4 |
1539.5 | 1525.55 | 6817 |
| 469 | 2.7 0.18 % |
15-04-2025 09:15:00 Tuesday |
1524.8 1527.5 |
1534.5 | 1488.75 | 6471 |
| 470 | -12.25 -0.83 % |
11-04-2025 15:15:00 Friday |
1475 1462.75 |
1477.5 | 1462.75 | 2111 |
| 471 | 16.1 1.1 % |
11-04-2025 14:15:00 Friday |
1459.3 1475.4 |
1479.3 | 1457 | 3251 |
| 472 | -14.2 -0.96 % |
11-04-2025 13:15:00 Friday |
1474.2 1460 |
1475.15 | 1459.55 | 5907 |
| 473 | -17.9 -1.2 % |
11-04-2025 12:15:00 Friday |
1492.1 1474.2 |
1492.4 | 1473.45 | 3403 |
| 474 | 18.9 1.28 % |
11-04-2025 11:15:00 Friday |
1473.25 1492.15 |
1497.55 | 1473.25 | 9813 |
| 475 | 5.9 0.4 % |
11-04-2025 10:15:00 Friday |
1467.25 1473.15 |
1474.95 | 1464.5 | 5850 |
| 476 | -19.1 -1.29 % |
11-04-2025 09:15:00 Friday |
1483.55 1464.45 |
1483.55 | 1461.75 | 14736 |
| 477 | -0.15 -0.01 % |
09-04-2025 15:15:00 Wednesday |
1430 1429.85 |
1435.45 | 1428.05 | 1203 |
| 478 | 2.6 0.18 % |
09-04-2025 14:15:00 Wednesday |
1427.05 1429.65 |
1433.9 | 1427.05 | 1907 |
| 479 | -8.35 -0.58 % |
09-04-2025 13:15:00 Wednesday |
1436.2 1427.85 |
1436.2 | 1425 | 1342 |
| 480 | 16.85 1.19 % |
09-04-2025 12:15:00 Wednesday |
1418.35 1435.2 |
1440.9 | 1416.95 | 6579 |
| 481 | 25.85 1.85 % |
09-04-2025 11:15:00 Wednesday |
1393.9 1419.75 |
1425.15 | 1390.5 | 14748 |
| 482 | -44.6 -3.1 % |
09-04-2025 10:15:00 Wednesday |
1438.5 1393.9 |
1438.5 | 1389.65 | 15681 |
| 483 | -48.8 -3.28 % |
09-04-2025 09:15:00 Wednesday |
1487.55 1438.75 |
1487.55 | 1437.4 | 10453 |
| 484 | 7.25 0.5 % |
08-04-2025 15:15:00 Tuesday |
1462.75 1470 |
1470 | 1462.6 | 2376 |
| 485 | 7.55 0.52 % |
08-04-2025 14:15:00 Tuesday |
1454.9 1462.45 |
1464.85 | 1454.8 | 4576 |
| 486 | 4.25 0.29 % |
08-04-2025 13:15:00 Tuesday |
1450.2 1454.45 |
1456.7 | 1448.9 | 3054 |
| 487 | 11.2 0.78 % |
08-04-2025 12:15:00 Tuesday |
1440.65 1451.85 |
1452.3 | 1435.95 | 1959 |
| 488 | 3.8 0.26 % |
08-04-2025 11:15:00 Tuesday |
1436.95 1440.75 |
1440.75 | 1432.5 | 1452 |
| 489 | -2.3 -0.16 % |
08-04-2025 10:15:00 Tuesday |
1437.1 1434.8 |
1443.1 | 1425.3 | 5508 |
| 490 | 13.5 0.95 % |
08-04-2025 09:15:00 Tuesday |
1424.85 1438.35 |
1450.2 | 1415 | 9359 |
| 491 | 1.5 0.11 % |
07-04-2025 15:15:00 Monday |
1386.9 1388.4 |
1391.4 | 1382.45 | 478 |
| 492 | 2.85 0.21 % |
07-04-2025 14:15:00 Monday |
1386.45 1389.3 |
1391.15 | 1371.25 | 3344 |
| 493 | 21.5 1.58 % |
07-04-2025 13:15:00 Monday |
1364.05 1385.55 |
1389 | 1364.05 | 1992 |
| 494 | -3.9 -0.29 % |
07-04-2025 12:15:00 Monday |
1367.15 1363.25 |
1372.95 | 1358.75 | 1157 |
| 495 | -9.5 -0.69 % |
07-04-2025 11:15:00 Monday |
1376.4 1366.9 |
1386.1 | 1366.9 | 1869 |
| 496 | -4.15 -0.3 % |
07-04-2025 10:15:00 Monday |
1380.4 1376.25 |
1388.3 | 1362.05 | 5192 |
| 497 | -45.35 -3.18 % |
07-04-2025 09:15:00 Monday |
1425.05 1379.7 |
1445 | 1361.2 | 11104 |
| 498 | -0.05 0 % |
04-04-2025 15:15:00 Friday |
1452.4 1452.35 |
1456.65 | 1448.8 | 1037 |
| 499 | 8.6 0.6 % |
04-04-2025 14:15:00 Friday |
1444.7 1453.3 |
1456.05 | 1440 | 1761 |
| 500 | -11.4 -0.78 % |
04-04-2025 13:15:00 Friday |
1456.1 1444.7 |
1456.1 | 1438.85 | 1612 |
| 501 | 0.55 0.04 % |
04-04-2025 12:15:00 Friday |
1454.8 1455.35 |
1461.9 | 1449.8 | 1157 |
| 502 | 14.5 1.01 % |
04-04-2025 11:15:00 Friday |
1440.8 1455.3 |
1456.2 | 1438.35 | 1264 |
| 503 | 0.4 0.03 % |
04-04-2025 10:15:00 Friday |
1439.55 1439.95 |
1445.15 | 1435 | 712 |
| 504 | -3.2 -0.22 % |
04-04-2025 09:15:00 Friday |
1441 1437.8 |
1460.9 | 1435.5 | 6854 |
| 505 | 5.15 0.36 % |
03-04-2025 15:15:00 Thursday |
1444.35 1449.5 |
1450.1 | 1443.75 | 1033 |
| 506 | -1.35 -0.09 % |
03-04-2025 14:15:00 Thursday |
1445.6 1444.25 |
1447.2 | 1438 | 4116 |
| 507 | 5.55 0.39 % |
03-04-2025 13:15:00 Thursday |
1438.85 1444.4 |
1450.35 | 1438.85 | 3725 |
| 508 | -6.45 -0.45 % |
03-04-2025 12:15:00 Thursday |
1446.4 1439.95 |
1454.25 | 1438.15 | 4454 |
| 509 | -1 -0.07 % |
03-04-2025 11:15:00 Thursday |
1446 1445 |
1451.4 | 1440.1 | 5358 |
| 510 | -14.65 -1 % |
03-04-2025 10:15:00 Thursday |
1462 1447.35 |
1472.5 | 1444.3 | 8183 |
| 511 | 3.25 0.22 % |
03-04-2025 09:15:00 Thursday |
1461 1464.25 |
1464.25 | 1429.65 | 8287 |
| 512 | 0.9 0.06 % |
02-04-2025 15:15:00 Wednesday |
1459 1459.9 |
1460.5 | 1457.25 | 675 |
| 513 | -2.25 -0.15 % |
02-04-2025 14:15:00 Wednesday |
1461.55 1459.3 |
1465.4 | 1457 | 1266 |
| 514 | 3.45 0.24 % |
02-04-2025 13:15:00 Wednesday |
1457.1 1460.55 |
1464 | 1457.1 | 537 |
| 515 | -7.6 -0.52 % |
02-04-2025 12:15:00 Wednesday |
1463.1 1455.5 |
1463.1 | 1451.8 | 799 |
| 516 | -3.65 -0.25 % |
02-04-2025 11:15:00 Wednesday |
1464.9 1461.25 |
1468.7 | 1461.25 | 1139 |
| 517 | 3.85 0.26 % |
02-04-2025 10:15:00 Wednesday |
1462.95 1466.8 |
1470.4 | 1455.25 | 894 |
| 518 | -13.35 -0.9 % |
02-04-2025 09:15:00 Wednesday |
1477.4 1464.05 |
1478.9 | 1453.3 | 2732 |
| 519 | -3.8 -0.26 % |
01-04-2025 15:15:00 Tuesday |
1471 1467.2 |
1471.75 | 1464.5 | 1088 |
| 520 | -6.1 -0.41 % |
01-04-2025 14:15:00 Tuesday |
1476.65 1470.55 |
1478.65 | 1466.2 | 1398 |
| 521 | -6.65 -0.45 % |
01-04-2025 13:15:00 Tuesday |
1484.7 1478.05 |
1484.7 | 1476.8 | 1097 |
| 522 | 6.1 0.41 % |
01-04-2025 12:15:00 Tuesday |
1478.45 1484.55 |
1490 | 1478.3 | 783 |
| 523 | 7 0.48 % |
01-04-2025 11:15:00 Tuesday |
1472.25 1479.25 |
1479.25 | 1461.4 | 1638 |
| 524 | -24 -1.61 % |
01-04-2025 10:15:00 Tuesday |
1495 1471 |
1501.4 | 1470 | 2389 |
| 525 | -52.45 -3.38 % |
01-04-2025 09:15:00 Tuesday |
1549.8 1497.35 |
1549.8 | 1496 | 5022 |
| 526 | 4.75 0.31 % |
28-03-2025 15:15:00 Friday |
1518.1 1522.85 |
1522.85 | 1516.55 | 1563 |
| 527 | 0.55 0.04 % |
28-03-2025 14:15:00 Friday |
1520.4 1520.95 |
1534.65 | 1518.3 | 1175 |
| 528 | -8.25 -0.54 % |
28-03-2025 13:15:00 Friday |
1528 1519.75 |
1533.1 | 1515 | 1534 |
| 529 | -1.8 -0.12 % |
28-03-2025 12:15:00 Friday |
1530.6 1528.8 |
1531.2 | 1526.7 | 1464 |
| 530 | 5.45 0.36 % |
28-03-2025 11:15:00 Friday |
1527.85 1533.3 |
1533.3 | 1525.3 | 2596 |
| 531 | 11.25 0.74 % |
28-03-2025 10:15:00 Friday |
1516.5 1527.75 |
1530.9 | 1516.5 | 1517 |
| 532 | -11.15 -0.73 % |
28-03-2025 09:15:00 Friday |
1529 1517.85 |
1533 | 1510.95 | 4828 |
| 533 | -3.25 -0.21 % |
27-03-2025 15:15:00 Thursday |
1531.25 1528 |
1534.95 | 1528 | 1822 |
| 534 | 12.1 0.8 % |
27-03-2025 14:15:00 Thursday |
1520 1532.1 |
1535.05 | 1515.95 | 29720 |
| 535 | 10.45 0.69 % |
27-03-2025 13:15:00 Thursday |
1508.45 1518.9 |
1518.9 | 1508.45 | 731 |
| 536 | -2.25 -0.15 % |
27-03-2025 12:15:00 Thursday |
1511.75 1509.5 |
1515 | 1509.5 | 1907 |
| 537 | -14.6 -0.96 % |
27-03-2025 11:15:00 Thursday |
1526.6 1512 |
1527.05 | 1511.85 | 4831 |
| 538 | -1.45 -0.09 % |
27-03-2025 10:15:00 Thursday |
1527.05 1525.6 |
1534.8 | 1524.4 | 2055 |
| 539 | 17.25 1.14 % |
27-03-2025 09:15:00 Thursday |
1507.4 1524.65 |
1529.2 | 1507.4 | 3915 |
| 540 | -3.3 -0.22 % |
26-03-2025 15:15:00 Wednesday |
1519.35 1516.05 |
1523.85 | 1515.9 | 2122 |
| 541 | -9.6 -0.63 % |
26-03-2025 14:15:00 Wednesday |
1528.95 1519.35 |
1535 | 1519.35 | 3170 |
| 542 | -1.6 -0.1 % |
26-03-2025 13:15:00 Wednesday |
1529.35 1527.75 |
1533.5 | 1526.25 | 1595 |
| 543 | -4.85 -0.32 % |
26-03-2025 12:15:00 Wednesday |
1534.8 1529.95 |
1535.8 | 1528.05 | 1047 |
| 544 | 2.05 0.13 % |
26-03-2025 11:15:00 Wednesday |
1532.85 1534.9 |
1536.75 | 1524.35 | 2409 |
| 545 | 4 0.26 % |
26-03-2025 10:15:00 Wednesday |
1527.75 1531.75 |
1535.45 | 1526.65 | 3045 |
| 546 | 0.85 0.06 % |
26-03-2025 09:15:00 Wednesday |
1529.15 1530 |
1550 | 1510 | 8409 |
| 547 | -3.4 -0.22 % |
25-03-2025 15:15:00 Tuesday |
1528.4 1525 |
1530.6 | 1525 | 898 |
| 548 | 11.6 0.76 % |
25-03-2025 14:15:00 Tuesday |
1517.2 1528.8 |
1533.9 | 1515.6 | 1655 |
| 549 | 0.95 0.06 % |
25-03-2025 13:15:00 Tuesday |
1513.6 1514.55 |
1516.55 | 1509.3 | 662 |
| 550 | 1.95 0.13 % |
25-03-2025 12:15:00 Tuesday |
1512.25 1514.2 |
1516.05 | 1509.35 | 909 |
| 551 | -3.6 -0.24 % |
25-03-2025 11:15:00 Tuesday |
1523 1519.4 |
1526.65 | 1510 | 3164 |
| 552 | -7 -0.46 % |
25-03-2025 10:15:00 Tuesday |
1532 1525 |
1545.05 | 1525 | 16418 |
| 553 | -27.05 -1.73 % |
25-03-2025 09:15:00 Tuesday |
1560.05 1533 |
1560.85 | 1531.65 | 8938 |
| 554 | -1.4 -0.09 % |
24-03-2025 15:15:00 Monday |
1530 1528.6 |
1532.45 | 1522.55 | 315269 |
| 555 | -14.4 -0.93 % |
24-03-2025 14:15:00 Monday |
1544.7 1530.3 |
1546.7 | 1530.3 | 4118 |
| 556 | -7.5 -0.48 % |
24-03-2025 13:15:00 Monday |
1554.65 1547.15 |
1554.85 | 1542.65 | 2065 |
| 557 | 6.45 0.42 % |
24-03-2025 12:15:00 Monday |
1549.5 1555.95 |
1555.95 | 1548.5 | 3997 |
| 558 | -5.4 -0.35 % |
24-03-2025 11:15:00 Monday |
1553.9 1548.5 |
1555.65 | 1543 | 3198 |
| 559 | -5.6 -0.36 % |
24-03-2025 10:15:00 Monday |
1560 1554.4 |
1570 | 1552.95 | 4199 |
| 560 | -13.45 -0.86 % |
24-03-2025 09:15:00 Monday |
1569.05 1555.6 |
1580.4 | 1542.95 | 6189 |
| 561 | 0.05 0 % |
21-03-2025 15:15:00 Friday |
1539.95 1540 |
1542.7 | 1536.6 | 1167 |
| 562 | 8.75 0.57 % |
21-03-2025 14:15:00 Friday |
1530 1538.75 |
1539.75 | 1530 | 34978 |
| 563 | 0 0 % |
21-03-2025 13:15:00 Friday |
1530 1530 |
1533.15 | 1525 | 1051 |
| 564 | -5.4 -0.35 % |
21-03-2025 12:15:00 Friday |
1537.5 1532.1 |
1537.95 | 1532 | 1682 |
| 565 | 4.4 0.29 % |
21-03-2025 11:15:00 Friday |
1535.25 1539.65 |
1542 | 1532 | 41533 |
| 566 | 0.2 0.01 % |
21-03-2025 10:15:00 Friday |
1534.95 1535.15 |
1549.45 | 1531.95 | 7837 |
| 567 | 24.45 1.62 % |
21-03-2025 09:15:00 Friday |
1509.6 1534.05 |
1540.45 | 1502.3 | 10332 |
| 568 | 2.3 0.15 % |
20-03-2025 15:15:00 Thursday |
1491.45 1493.75 |
1497.05 | 1491.45 | 1166 |
| 569 | 9.2 0.62 % |
20-03-2025 14:15:00 Thursday |
1481.8 1491 |
1500.9 | 1475.95 | 42969 |
| 570 | -3.05 -0.21 % |
20-03-2025 13:15:00 Thursday |
1483.15 1480.1 |
1485.55 | 1480 | 1004 |
| 571 | -1.85 -0.12 % |
20-03-2025 12:15:00 Thursday |
1485 1483.15 |
1486.35 | 1481.7 | 464 |
| 572 | -1.25 -0.08 % |
20-03-2025 11:15:00 Thursday |
1486.4 1485.15 |
1490.65 | 1485 | 183 |
| 573 | -1.95 -0.13 % |
20-03-2025 10:15:00 Thursday |
1487.7 1485.75 |
1495.45 | 1481.7 | 2680 |
| 574 | -41.8 -2.73 % |
20-03-2025 09:15:00 Thursday |
1529.8 1488 |
1537.7 | 1484.15 | 4317 |
| 575 | 0.2 0.01 % |
19-03-2025 15:15:00 Wednesday |
1513.8 1514 |
1514.7 | 1511.7 | 2299 |
| 576 | -1.65 -0.11 % |
19-03-2025 14:15:00 Wednesday |
1513.75 1512.1 |
1514.95 | 1508.8 | 3775 |
| 577 | 2.6 0.17 % |
19-03-2025 13:15:00 Wednesday |
1512.05 1514.65 |
1515.9 | 1508.7 | 1910 |
| 578 | -5.1 -0.34 % |
19-03-2025 12:15:00 Wednesday |
1515 1509.9 |
1517.7 | 1507.8 | 2246 |
| 579 | 1.65 0.11 % |
19-03-2025 11:15:00 Wednesday |
1512.35 1514 |
1516 | 1509.2 | 2734 |
| 580 | 0.75 0.05 % |
19-03-2025 10:15:00 Wednesday |
1510.5 1511.25 |
1520 | 1509.3 | 3801 |
| 581 | -6.45 -0.43 % |
19-03-2025 09:15:00 Wednesday |
1516.35 1509.9 |
1526 | 1497.75 | 12524 |
| 582 | -15.65 -1.03 % |
18-03-2025 15:15:00 Tuesday |
1521.15 1505.5 |
1521.15 | 1505.5 | 1652 |
| 583 | 24.8 1.66 % |
18-03-2025 14:15:00 Tuesday |
1496.25 1521.05 |
1521.8 | 1495.8 | 2247 |
| 584 | -0.4 -0.03 % |
18-03-2025 13:15:00 Tuesday |
1495 1494.6 |
1500.35 | 1488.85 | 1610 |
| 585 | 12 0.81 % |
18-03-2025 12:15:00 Tuesday |
1483.8 1495.8 |
1496 | 1477.8 | 2167 |
| 586 | 7.55 0.51 % |
18-03-2025 11:15:00 Tuesday |
1474.95 1482.5 |
1482.5 | 1471.8 | 987 |
| 587 | -0.65 -0.04 % |
18-03-2025 10:15:00 Tuesday |
1475.9 1475.25 |
1480.95 | 1470.7 | 830 |
| 588 | 5.15 0.35 % |
18-03-2025 09:15:00 Tuesday |
1468.85 1474 |
1476.35 | 1457.05 | 3693 |
| 589 | 6.8 0.47 % |
17-03-2025 15:15:00 Monday |
1453.2 1460 |
1460 | 1453.2 | 446 |
| 590 | -4.15 -0.28 % |
17-03-2025 14:15:00 Monday |
1459.15 1455 |
1459.15 | 1455 | 582 |
| 591 | 2.6 0.18 % |
17-03-2025 13:15:00 Monday |
1455.3 1457.9 |
1457.9 | 1453.95 | 145 |
| 592 | -5.2 -0.36 % |
17-03-2025 12:15:00 Monday |
1456.2 1451 |
1456.2 | 1450.65 | 276 |
| 593 | 12.6 0.87 % |
17-03-2025 11:15:00 Monday |
1446.9 1459.5 |
1459.5 | 1446.9 | 1006 |
| 594 | -5.1 -0.35 % |
17-03-2025 10:15:00 Monday |
1452 1446.9 |
1453.55 | 1443.35 | 811 |
| 595 | 11.65 0.81 % |
17-03-2025 09:15:00 Monday |
1442.05 1453.7 |
1465.4 | 1434.4 | 2083 |
| 596 | -6 -0.42 % |
13-03-2025 15:15:00 Thursday |
1445 1439 |
1451.9 | 1439 | 495 |
| 597 | -1.6 -0.11 % |
13-03-2025 14:15:00 Thursday |
1441 1439.4 |
1446 | 1439 | 1303 |
| 598 | 1 0.07 % |
13-03-2025 13:15:00 Thursday |
1441.45 1442.45 |
1443.8 | 1440 | 146 |
| 599 | -5.45 -0.38 % |
13-03-2025 12:15:00 Thursday |
1447.25 1441.8 |
1449.8 | 1441.8 | 359 |
| 600 | -6.75 -0.46 % |
13-03-2025 11:15:00 Thursday |
1454 1447.25 |
1454 | 1445 | 117 |
| 601 | -10.1 -0.69 % |
13-03-2025 10:15:00 Thursday |
1463.95 1453.85 |
1466.95 | 1453.7 | 446 |
| 602 | 1 0.07 % |
13-03-2025 09:15:00 Thursday |
1461 1462 |
1462 | 1449.95 | 822 |
| 603 | -13.25 -0.91 % |
12-03-2025 15:15:00 Wednesday |
1452.3 1439.05 |
1454 | 1439.05 | 1142 |
| 604 | 1 0.07 % |
12-03-2025 14:15:00 Wednesday |
1450 1451 |
1454.25 | 1446.75 | 1578 |
| 605 | 5.1 0.35 % |
12-03-2025 13:15:00 Wednesday |
1443.9 1449 |
1452 | 1443.9 | 652 |
| 606 | -2.95 -0.2 % |
12-03-2025 12:15:00 Wednesday |
1446 1443.05 |
1446 | 1435 | 950 |
| 607 | 3.65 0.25 % |
12-03-2025 11:15:00 Wednesday |
1442.35 1446 |
1446.1 | 1430.1 | 2073 |
| 608 | 11.3 0.79 % |
12-03-2025 10:15:00 Wednesday |
1433.1 1444.4 |
1445.95 | 1427.25 | 3465 |
| 609 | -23.1 -1.59 % |
12-03-2025 09:15:00 Wednesday |
1456 1432.9 |
1456 | 1432 | 4555 |
| 610 | 9.85 0.68 % |
11-03-2025 15:15:00 Tuesday |
1446 1455.85 |
1455.85 | 1445.1 | 2503 |
| 611 | 5.15 0.36 % |
11-03-2025 14:15:00 Tuesday |
1442.9 1448.05 |
1449 | 1439.85 | 2240 |
| 612 | 7.7 0.54 % |
11-03-2025 13:15:00 Tuesday |
1435.2 1442.9 |
1443.7 | 1435.2 | 886 |
| 613 | -3.8 -0.26 % |
11-03-2025 12:15:00 Tuesday |
1439.2 1435.4 |
1440.7 | 1433.8 | 1186 |
| 614 | -10.35 -0.71 % |
11-03-2025 11:15:00 Tuesday |
1450 1439.65 |
1450 | 1435.25 | 1940 |
| 615 | 10.25 0.71 % |
11-03-2025 10:15:00 Tuesday |
1440 1450.25 |
1454.95 | 1437.6 | 5050 |
| 616 | 36.95 2.64 % |
11-03-2025 09:15:00 Tuesday |
1402.05 1439 |
1439 | 1402.05 | 17815 |
| 617 | -3.05 -0.21 % |
10-03-2025 15:15:00 Monday |
1422.85 1419.8 |
1423.3 | 1412.95 | 814 |
| 618 | -12 -0.84 % |
10-03-2025 14:15:00 Monday |
1435 1423 |
1435 | 1420 | 3753 |
| 619 | -19.95 -1.37 % |
10-03-2025 13:15:00 Monday |
1454.95 1435 |
1454.95 | 1434.2 | 616 |
| 620 | 5.55 0.38 % |
10-03-2025 12:15:00 Monday |
1445.9 1451.45 |
1452.6 | 1445.9 | 352 |
| 621 | -6.55 -0.45 % |
10-03-2025 11:15:00 Monday |
1455.55 1449 |
1459 | 1449 | 1232 |
| 622 | -5.1 -0.35 % |
10-03-2025 10:15:00 Monday |
1460.65 1455.55 |
1465 | 1455.55 | 580 |
| 623 | -10.25 -0.7 % |
10-03-2025 09:15:00 Monday |
1469.8 1459.55 |
1476.8 | 1444.25 | 4309 |
| 624 | -1.2 -0.08 % |
07-03-2025 15:15:00 Friday |
1456.1 1454.9 |
1460.15 | 1454 | 1220 |
| 625 | 0.8 0.05 % |
07-03-2025 14:15:00 Friday |
1457.5 1458.3 |
1459.4 | 1455 | 1736 |
| 626 | -0.85 -0.06 % |
07-03-2025 13:15:00 Friday |
1456.8 1455.95 |
1460 | 1453.2 | 1346 |
| 627 | -6.05 -0.41 % |
07-03-2025 12:15:00 Friday |
1461.8 1455.75 |
1466.9 | 1451.6 | 827 |
| 628 | -2.35 -0.16 % |
07-03-2025 11:15:00 Friday |
1466.4 1464.05 |
1470 | 1461.2 | 1648 |
| 629 | 0.8 0.05 % |
07-03-2025 10:15:00 Friday |
1465 1465.8 |
1473 | 1461 | 2383 |
| 630 | -12.05 -0.82 % |
07-03-2025 09:15:00 Friday |
1477.95 1465.9 |
1477.95 | 1449.7 | 2613 |
| 631 | -13.15 -0.9 % |
06-03-2025 15:15:00 Thursday |
1460.05 1446.9 |
1465 | 1446.9 | 1554 |
| 632 | -4.5 -0.31 % |
06-03-2025 14:15:00 Thursday |
1463.2 1458.7 |
1464.9 | 1457.6 | 3087 |
| 633 | 3.75 0.26 % |
06-03-2025 13:15:00 Thursday |
1461.55 1465.3 |
1467.9 | 1461.55 | 1500 |
| 634 | 4.85 0.33 % |
06-03-2025 12:15:00 Thursday |
1458.95 1463.8 |
1463.95 | 1454 | 1149 |
| 635 | -4.2 -0.29 % |
06-03-2025 11:15:00 Thursday |
1463.5 1459.3 |
1465.65 | 1455 | 1153 |
| 636 | 2.15 0.15 % |
06-03-2025 10:15:00 Thursday |
1464.25 1466.4 |
1469 | 1461 | 3054 |
| 637 | -12.75 -0.86 % |
06-03-2025 09:15:00 Thursday |
1476.75 1464 |
1487.7 | 1454.75 | 11156 |
| 638 | -1 -0.07 % |
05-03-2025 15:15:00 Wednesday |
1446.75 1445.75 |
1449.05 | 1442.25 | 1852 |
| 639 | 2.5 0.17 % |
05-03-2025 14:15:00 Wednesday |
1445.5 1448 |
1450 | 1435 | 4237 |
| 640 | 11.65 0.81 % |
05-03-2025 13:15:00 Wednesday |
1433.7 1445.35 |
1446.5 | 1433.7 | 4411 |
| 641 | 6 0.42 % |
05-03-2025 12:15:00 Wednesday |
1430.25 1436.25 |
1438.5 | 1427.2 | 2887 |
| 642 | 13.35 0.94 % |
05-03-2025 11:15:00 Wednesday |
1415 1428.35 |
1437.2 | 1414.9 | 4211 |
| 643 | -6.1 -0.43 % |
05-03-2025 10:15:00 Wednesday |
1421.95 1415.85 |
1427.05 | 1414.45 | 4807 |
| 644 | -38.1 -2.61 % |
05-03-2025 09:15:00 Wednesday |
1460 1421.9 |
1460 | 1394.9 | 32769 |
| 645 | -2.7 -0.19 % |
04-03-2025 15:15:00 Tuesday |
1449.25 1446.55 |
1450.9 | 1441.55 | 674 |
| 646 | 2.15 0.15 % |
04-03-2025 14:15:00 Tuesday |
1446.95 1449.1 |
1454.35 | 1445.65 | 2509 |
| 647 | 12.6 0.88 % |
04-03-2025 13:15:00 Tuesday |
1435.65 1448.25 |
1449.7 | 1435.6 | 3321 |
| 648 | 4.55 0.32 % |
04-03-2025 12:15:00 Tuesday |
1430.3 1434.85 |
1443.4 | 1430.3 | 2442 |
| 649 | -7.85 -0.55 % |
04-03-2025 11:15:00 Tuesday |
1433.8 1425.95 |
1437.45 | 1422.9 | 886 |
| 650 | 0.85 0.06 % |
04-03-2025 10:15:00 Tuesday |
1435 1435.85 |
1440 | 1430 | 3591 |
| 651 | 28.85 2.05 % |
04-03-2025 09:15:00 Tuesday |
1405.05 1433.9 |
1434.95 | 1386.6 | 7417 |
| 652 | 4.55 0.32 % |
03-03-2025 15:15:00 Monday |
1419.8 1424.35 |
1424.35 | 1417.45 | 2233 |
| 653 | -1.25 -0.09 % |
03-03-2025 14:15:00 Monday |
1420.45 1419.2 |
1426.8 | 1416.4 | 4913 |
| 654 | 4.25 0.3 % |
03-03-2025 13:15:00 Monday |
1414.75 1419 |
1419 | 1410 | 608 |
| 655 | 3.95 0.28 % |
03-03-2025 12:15:00 Monday |
1407.5 1411.45 |
1415.35 | 1404.95 | 2356 |
| 656 | -9.5 -0.67 % |
03-03-2025 11:15:00 Monday |
1417.45 1407.95 |
1417.9 | 1398.75 | 4282 |
| 657 | 3.45 0.24 % |
03-03-2025 10:15:00 Monday |
1413.1 1416.55 |
1424 | 1408.05 | 15745 |
| 658 | -8.3 -0.59 % |
03-03-2025 09:15:00 Monday |
1417.95 1409.65 |
1427.4 | 1407 | 9214 |
| 659 | -3.95 -0.28 % |
28-02-2025 15:15:00 Friday |
1401 1397.05 |
1401.95 | 1396 | 4600 |
| 660 | -12.9 -0.91 % |
28-02-2025 14:15:00 Friday |
1413.95 1401.05 |
1423.6 | 1396.8 | 5603 |
| 661 | 5.1 0.36 % |
28-02-2025 13:15:00 Friday |
1408.85 1413.95 |
1415.05 | 1408 | 1147 |
| 662 | -10.7 -0.75 % |
28-02-2025 12:15:00 Friday |
1419.95 1409.25 |
1424.9 | 1408 | 1528 |
| 663 | -7.4 -0.52 % |
28-02-2025 11:15:00 Friday |
1424.55 1417.15 |
1426.9 | 1414 | 1299 |
| 664 | 4.65 0.33 % |
28-02-2025 10:15:00 Friday |
1420.9 1425.55 |
1426.8 | 1420 | 2363 |
| 665 | -16.4 -1.14 % |
28-02-2025 09:15:00 Friday |
1436.6 1420.2 |
1437.05 | 1405.8 | 7895 |
| 666 | 0.85 0.06 % |
27-02-2025 15:15:00 Thursday |
1440.65 1441.5 |
1443.45 | 1434 | 4894 |
| 667 | 8.55 0.6 % |
27-02-2025 14:15:00 Thursday |
1432.1 1440.65 |
1440.65 | 1429.35 | 10953 |
| 668 | -1.9 -0.13 % |
27-02-2025 13:15:00 Thursday |
1434 1432.1 |
1434.9 | 1429 | 3544 |
| 669 | 6.7 0.47 % |
27-02-2025 12:15:00 Thursday |
1428.15 1434.85 |
1435 | 1425.15 | 4246 |
| 670 | -3.55 -0.25 % |
27-02-2025 11:15:00 Thursday |
1430.95 1427.4 |
1434.55 | 1422.85 | 8534 |
| 671 | 11.15 0.79 % |
27-02-2025 10:15:00 Thursday |
1419.85 1431 |
1436.4 | 1416.05 | 17428 |
| 672 | 17.05 1.22 % |
27-02-2025 09:15:00 Thursday |
1400.95 1418 |
1439.3 | 1400.95 | 48433 |
| 673 | 0 0 % |
25-02-2025 15:15:00 Tuesday |
1365.2 1365.2 |
1368.9 | 1364.05 | 1126 |
| 674 | -2.35 -0.17 % |
25-02-2025 14:15:00 Tuesday |
1369.35 1367 |
1372.5 | 1366.25 | 668 |
| 675 | 3.75 0.27 % |
25-02-2025 13:15:00 Tuesday |
1365.5 1369.25 |
1370 | 1363.1 | 1243 |
| 676 | -5 -0.36 % |
25-02-2025 12:15:00 Tuesday |
1371.5 1366.5 |
1375.95 | 1366.5 | 843 |
| 677 | -10.7 -0.77 % |
25-02-2025 11:15:00 Tuesday |
1383.4 1372.7 |
1384 | 1370.55 | 1163 |
| 678 | -6.85 -0.49 % |
25-02-2025 10:15:00 Tuesday |
1389.85 1383 |
1390.5 | 1380 | 1543 |
| 679 | 2.35 0.17 % |
25-02-2025 09:15:00 Tuesday |
1388.65 1391 |
1403 | 1370 | 7309 |
| 680 | 0.15 0.01 % |
24-02-2025 15:15:00 Monday |
1374.85 1375 |
1375 | 1371.2 | 384 |
| 681 | 13.1 0.96 % |
24-02-2025 14:15:00 Monday |
1365.8 1378.9 |
1380.9 | 1364.4 | 1693 |
| 682 | -1 -0.07 % |
24-02-2025 13:15:00 Monday |
1364.75 1363.75 |
1364.75 | 1357.9 | 1291 |
| 683 | 15.1 1.12 % |
24-02-2025 12:15:00 Monday |
1350 1365.1 |
1368.95 | 1350 | 1764 |
| 684 | 2.1 0.16 % |
24-02-2025 11:15:00 Monday |
1349.7 1351.8 |
1362 | 1348.05 | 2509 |
| 685 | 4.9 0.36 % |
24-02-2025 10:15:00 Monday |
1346.75 1351.65 |
1356.55 | 1340 | 1747 |
| 686 | -29.3 -2.13 % |
24-02-2025 09:15:00 Monday |
1377.8 1348.5 |
1377.8 | 1338.85 | 3515 |
| 687 | -0.4 -0.03 % |
21-02-2025 15:15:00 Friday |
1383 1382.6 |
1391.3 | 1382.6 | 507 |
| 688 | 9.3 0.68 % |
21-02-2025 14:15:00 Friday |
1376.45 1385.75 |
1385.9 | 1376.15 | 1613 |
| 689 | -14.2 -1.02 % |
21-02-2025 13:15:00 Friday |
1390 1375.8 |
1390.45 | 1370.65 | 803 |
| 690 | -3.05 -0.22 % |
21-02-2025 12:15:00 Friday |
1393.05 1390 |
1395.95 | 1387.2 | 623 |
| 691 | -4.9 -0.35 % |
21-02-2025 11:15:00 Friday |
1395.45 1390.55 |
1403 | 1390 | 1102 |
| 692 | 2.1 0.15 % |
21-02-2025 10:15:00 Friday |
1394.4 1396.5 |
1403 | 1390.55 | 1574 |
| 693 | 1.25 0.09 % |
21-02-2025 09:15:00 Friday |
1395.25 1396.5 |
1406 | 1390.5 | 2342 |
| 694 | 4 0.29 % |
20-02-2025 15:15:00 Thursday |
1395 1399 |
1399 | 1393.05 | 1625 |
| 695 | -1.65 -0.12 % |
20-02-2025 14:15:00 Thursday |
1396 1394.35 |
1397.65 | 1386.45 | 4317 |
| 696 | 9.15 0.66 % |
20-02-2025 13:15:00 Thursday |
1386.85 1396 |
1399.6 | 1386.45 | 3975 |
| 697 | 6.05 0.44 % |
20-02-2025 12:15:00 Thursday |
1380.1 1386.15 |
1391.55 | 1379.65 | 3949 |
| 698 | -4.95 -0.36 % |
20-02-2025 11:15:00 Thursday |
1385.05 1380.1 |
1386 | 1379.5 | 1837 |
| 699 | 12.3 0.9 % |
20-02-2025 10:15:00 Thursday |
1373.1 1385.4 |
1386 | 1373.1 | 4293 |
| 700 | 1.35 0.1 % |
20-02-2025 09:15:00 Thursday |
1370.6 1371.95 |
1375.8 | 1357.7 | 15958 |
| 701 | 0.7 0.05 % |
19-02-2025 15:15:00 Wednesday |
1375.75 1376.45 |
1376.45 | 1373.35 | 468 |
| 702 | -0.05 0 % |
19-02-2025 14:15:00 Wednesday |
1376.4 1376.35 |
1377.35 | 1367 | 1419 |
| 703 | -2.9 -0.21 % |
19-02-2025 13:15:00 Wednesday |
1380 1377.1 |
1380 | 1373.45 | 796 |
| 704 | 0.95 0.07 % |
19-02-2025 12:15:00 Wednesday |
1375.55 1376.5 |
1379.35 | 1374.75 | 772 |
| 705 | 8.85 0.65 % |
19-02-2025 11:15:00 Wednesday |
1368 1376.85 |
1380.85 | 1363.65 | 1582 |
| 706 | -3.7 -0.27 % |
19-02-2025 10:15:00 Wednesday |
1370 1366.3 |
1377 | 1362.65 | 2272 |
| 707 | 5.7 0.42 % |
19-02-2025 09:15:00 Wednesday |
1363.3 1369 |
1369 | 1343.4 | 4516 |
| 708 | 5.2 0.39 % |
18-02-2025 15:15:00 Tuesday |
1346.8 1352 |
1355 | 1346.8 | 1101 |
| 709 | 0.9 0.07 % |
18-02-2025 14:15:00 Tuesday |
1345.9 1346.8 |
1348.8 | 1342.7 | 2770 |
| 710 | -2.9 -0.22 % |
18-02-2025 13:15:00 Tuesday |
1347.9 1345 |
1350 | 1343.25 | 1961 |
| 711 | 1.65 0.12 % |
18-02-2025 12:15:00 Tuesday |
1343.4 1345.05 |
1349.15 | 1342.1 | 3991 |
| 712 | 1.9 0.14 % |
18-02-2025 11:15:00 Tuesday |
1342.25 1344.15 |
1346.7 | 1339.1 | 2798 |
| 713 | -11.4 -0.84 % |
18-02-2025 10:15:00 Tuesday |
1352.75 1341.35 |
1353 | 1341.35 | 3507 |
| 714 | 1.35 0.1 % |
18-02-2025 09:15:00 Tuesday |
1350 1351.35 |
1362.55 | 1333.9 | 6622 |
| 715 | 2.35 0.17 % |
17-02-2025 15:15:00 Monday |
1357.65 1360 |
1360 | 1356.25 | 568 |
| 716 | 3.9 0.29 % |
17-02-2025 14:15:00 Monday |
1354.8 1358.7 |
1358.7 | 1350.5 | 514 |
| 717 | 1.75 0.13 % |
17-02-2025 13:15:00 Monday |
1353 1354.75 |
1365.55 | 1351.55 | 1166 |
| 718 | 2 0.15 % |
17-02-2025 12:15:00 Monday |
1351 1353 |
1358.2 | 1350.15 | 896 |
| 719 | 2.75 0.2 % |
17-02-2025 11:15:00 Monday |
1352.5 1355.25 |
1358.6 | 1351.5 | 1044 |
| 720 | -0.3 -0.02 % |
17-02-2025 10:15:00 Monday |
1352.7 1352.4 |
1370 | 1352.4 | 1513 |
| 721 | -19.4 -1.42 % |
17-02-2025 09:15:00 Monday |
1370.1 1350.7 |
1375.8 | 1336.7 | 7196 |
| 722 | -7.55 -0.55 % |
14-02-2025 15:15:00 Friday |
1374.5 1366.95 |
1377 | 1365.15 | 3018 |
| 723 | 11.65 0.85 % |
14-02-2025 14:15:00 Friday |
1364.1 1375.75 |
1381.65 | 1364.1 | 8238 |
| 724 | -1 -0.07 % |
14-02-2025 13:15:00 Friday |
1360.5 1359.5 |
1369.1 | 1358.65 | 2852 |
| 725 | -10 -0.73 % |
14-02-2025 12:15:00 Friday |
1370 1360 |
1373 | 1356.8 | 6030 |
| 726 | -3.1 -0.23 % |
14-02-2025 11:15:00 Friday |
1373.1 1370 |
1382.95 | 1361.85 | 6132 |
| 727 | -10.7 -0.77 % |
14-02-2025 10:15:00 Friday |
1383.3 1372.6 |
1388 | 1365.35 | 16580 |
| 728 | -15.65 -1.12 % |
14-02-2025 09:15:00 Friday |
1394.95 1379.3 |
1403.25 | 1377 | 8090 |
| 729 | -4.9 -0.35 % |
13-02-2025 15:15:00 Thursday |
1390 1385.1 |
1393.05 | 1385.1 | 2604 |
| 730 | -3.1 -0.22 % |
13-02-2025 14:15:00 Thursday |
1393 1389.9 |
1393.4 | 1382.65 | 9064 |
| 731 | -3.2 -0.23 % |
13-02-2025 13:15:00 Thursday |
1397.6 1394.4 |
1405.1 | 1393 | 5213 |
| 732 | -7.7 -0.55 % |
13-02-2025 12:15:00 Thursday |
1405.15 1397.45 |
1412 | 1397.2 | 8468 |
| 733 | 11.95 0.86 % |
13-02-2025 11:15:00 Thursday |
1393.4 1405.35 |
1413.95 | 1392 | 10818 |
| 734 | -2.6 -0.19 % |
13-02-2025 10:15:00 Thursday |
1397.6 1395 |
1399.95 | 1391.15 | 6550 |
| 735 | 41.3 3.05 % |
13-02-2025 09:15:00 Thursday |
1356 1397.3 |
1407.8 | 1356 | 36275 |
| 736 | -0.75 -0.06 % |
12-02-2025 15:15:00 Wednesday |
1351.75 1351 |
1353.6 | 1349.15 | 1375 |
| 737 | 5.05 0.37 % |
12-02-2025 14:15:00 Wednesday |
1347 1352.05 |
1355 | 1343 | 4188 |
| 738 | -7.9 -0.58 % |
12-02-2025 13:15:00 Wednesday |
1356.2 1348.3 |
1357.9 | 1341.6 | 2098 |
| 739 | 10.5 0.78 % |
12-02-2025 12:15:00 Wednesday |
1344.8 1355.3 |
1356.8 | 1341.4 | 2468 |
| 740 | 9.2 0.69 % |
12-02-2025 11:15:00 Wednesday |
1337.9 1347.1 |
1355 | 1337.45 | 7613 |
| 741 | 35.85 2.75 % |
12-02-2025 10:15:00 Wednesday |
1304 1339.85 |
1344.8 | 1302.4 | 6962 |
| 742 | -10.65 -0.81 % |
12-02-2025 09:15:00 Wednesday |
1315.65 1305 |
1330.8 | 1301.35 | 13298 |
| 743 | 7 0.54 % |
11-02-2025 15:15:00 Tuesday |
1306.75 1313.75 |
1314.35 | 1306.6 | 2286 |
| 744 | 3.95 0.3 % |
11-02-2025 14:15:00 Tuesday |
1304.75 1308.7 |
1315.05 | 1303.6 | 2374 |
| 745 | -5.55 -0.42 % |
11-02-2025 13:15:00 Tuesday |
1312 1306.45 |
1314.35 | 1301 | 1411 |
| 746 | -15.25 -1.15 % |
11-02-2025 12:15:00 Tuesday |
1326.3 1311.05 |
1327.95 | 1311.05 | 1435 |
| 747 | 4.95 0.37 % |
11-02-2025 11:15:00 Tuesday |
1322.25 1327.2 |
1329.9 | 1317.5 | 2538 |
| 748 | 2.15 0.16 % |
11-02-2025 10:15:00 Tuesday |
1319.9 1322.05 |
1328.95 | 1317 | 2355 |
| 749 | -35.1 -2.58 % |
11-02-2025 09:15:00 Tuesday |
1358 1322.9 |
1358 | 1318.5 | 8793 |
| 750 | -5.7 -0.42 % |
10-02-2025 15:15:00 Monday |
1345.7 1340 |
1346.6 | 1340 | 2744 |
| 751 | 13.5 1.01 % |
10-02-2025 14:15:00 Monday |
1332 1345.5 |
1350.85 | 1330.5 | 6973 |
| 752 | -0.9 -0.07 % |
10-02-2025 13:15:00 Monday |
1331.4 1330.5 |
1335.8 | 1328 | 1924 |
| 753 | 3.8 0.29 % |
10-02-2025 12:15:00 Monday |
1327.9 1331.7 |
1333.15 | 1327 | 1565 |
| 754 | -1.4 -0.11 % |
10-02-2025 11:15:00 Monday |
1330.65 1329.25 |
1334.55 | 1323.1 | 4779 |
| 755 | -7.85 -0.59 % |
10-02-2025 10:15:00 Monday |
1338.25 1330.4 |
1338.25 | 1325.85 | 6014 |
| 756 | -31.3 -2.28 % |
10-02-2025 09:15:00 Monday |
1369.95 1338.65 |
1390.7 | 1338 | 17118 |
| 757 | -6.75 -0.49 % |
07-02-2025 15:15:00 Friday |
1383 1376.25 |
1383.95 | 1371.35 | 1282 |
| 758 | 16.3 1.19 % |
07-02-2025 14:15:00 Friday |
1364.7 1381 |
1383.85 | 1363.65 | 4129 |
| 759 | -9.8 -0.71 % |
07-02-2025 13:15:00 Friday |
1373.55 1363.75 |
1381.25 | 1363.75 | 4131 |
| 760 | -8.2 -0.59 % |
07-02-2025 12:15:00 Friday |
1380 1371.8 |
1386.8 | 1369.5 | 4801 |
| 761 | -2.35 -0.17 % |
07-02-2025 11:15:00 Friday |
1382.85 1380.5 |
1388.9 | 1377 | 2878 |
| 762 | 3.3 0.24 % |
07-02-2025 10:15:00 Friday |
1380.95 1384.25 |
1386.4 | 1356 | 8531 |
| 763 | -2.85 -0.21 % |
07-02-2025 09:15:00 Friday |
1383.45 1380.6 |
1394.25 | 1375.25 | 11083 |
| 764 | 3.55 0.26 % |
06-02-2025 15:15:00 Thursday |
1379.85 1383.4 |
1384.8 | 1379.85 | 1059 |
| 765 | 13.7 1 % |
06-02-2025 14:15:00 Thursday |
1367 1380.7 |
1385.2 | 1367 | 1809 |
| 766 | -5.8 -0.42 % |
06-02-2025 13:15:00 Thursday |
1373 1367.2 |
1374.05 | 1365.6 | 1273 |
| 767 | -5.6 -0.41 % |
06-02-2025 12:15:00 Thursday |
1380.5 1374.9 |
1380.55 | 1373.2 | 804 |
| 768 | -16.35 -1.17 % |
06-02-2025 11:15:00 Thursday |
1395.55 1379.2 |
1395.8 | 1378.5 | 948 |
| 769 | 4.2 0.3 % |
06-02-2025 10:15:00 Thursday |
1392.4 1396.6 |
1400.95 | 1392 | 2010 |
| 770 | -5 -0.36 % |
06-02-2025 09:15:00 Thursday |
1397 1392 |
1397 | 1382.5 | 2509 |
| 771 | -2.5 -0.18 % |
05-02-2025 15:15:00 Wednesday |
1387.6 1385.1 |
1387.6 | 1385.1 | 418 |
| 772 | -7.1 -0.51 % |
05-02-2025 14:15:00 Wednesday |
1396.45 1389.35 |
1400 | 1387 | 1191 |
| 773 | 11.8 0.85 % |
05-02-2025 13:15:00 Wednesday |
1386.35 1398.15 |
1398.65 | 1382.95 | 980 |
| 774 | 0.35 0.03 % |
05-02-2025 12:15:00 Wednesday |
1386.9 1387.25 |
1388.4 | 1382.65 | 287 |
| 775 | 1.25 0.09 % |
05-02-2025 11:15:00 Wednesday |
1384.25 1385.5 |
1389.1 | 1379.2 | 1542 |
| 776 | -6.05 -0.44 % |
05-02-2025 10:15:00 Wednesday |
1388.1 1382.05 |
1393.2 | 1376.75 | 4122 |
| 777 | -17.45 -1.24 % |
05-02-2025 09:15:00 Wednesday |
1404.8 1387.35 |
1404.8 | 1373.2 | 8559 |
| 778 | -4.75 -0.34 % |
04-02-2025 15:15:00 Tuesday |
1395.6 1390.85 |
1395.6 | 1384.75 | 2726 |
| 779 | 11.55 0.83 % |
04-02-2025 14:15:00 Tuesday |
1386.9 1398.45 |
1399.75 | 1383.65 | 4770 |
| 780 | -3 -0.22 % |
04-02-2025 13:15:00 Tuesday |
1390 1387 |
1392 | 1385 | 5109 |
| 781 | 6.8 0.49 % |
04-02-2025 12:15:00 Tuesday |
1383 1389.8 |
1389.8 | 1371.7 | 5593 |
| 782 | 9.1 0.66 % |
04-02-2025 11:15:00 Tuesday |
1375.25 1384.35 |
1385.35 | 1372.65 | 11882 |
| 783 | 4.05 0.3 % |
04-02-2025 10:15:00 Tuesday |
1370.55 1374.6 |
1378.4 | 1365 | 10087 |
| 784 | 10.45 0.77 % |
04-02-2025 09:15:00 Tuesday |
1357.9 1368.35 |
1372 | 1342.65 | 17682 |
| 785 | -0.35 -0.03 % |
03-02-2025 15:15:00 Monday |
1336.65 1336.3 |
1339.5 | 1335.15 | 6608 |
| 786 | 31.3 2.4 % |
03-02-2025 14:15:00 Monday |
1305.7 1337 |
1340 | 1302.95 | 29177 |
| 787 | -8 -0.61 % |
03-02-2025 13:15:00 Monday |
1316 1308 |
1318.25 | 1306.6 | 5535 |
| 788 | 2.8 0.21 % |
03-02-2025 12:15:00 Monday |
1312.5 1315.3 |
1319.45 | 1308.55 | 6842 |
| 789 | 9.05 0.69 % |
03-02-2025 11:15:00 Monday |
1304 1313.05 |
1317.2 | 1299.25 | 7941 |
| 790 | 22.7 1.77 % |
03-02-2025 10:15:00 Monday |
1281.3 1304 |
1305 | 1281.3 | 6779 |
| 791 | 21.8 1.73 % |
03-02-2025 09:15:00 Monday |
1260.05 1281.85 |
1289.55 | 1240.85 | 9653 |
| 792 | 0.25 0.02 % |
01-02-2025 15:15:00 Saturday |
1268.15 1268.4 |
1269.6 | 1263.7 | 698 |
| 793 | -4.5 -0.35 % |
01-02-2025 14:15:00 Saturday |
1270.9 1266.4 |
1278.15 | 1259.35 | 2916 |
| 794 | 37.85 3.06 % |
01-02-2025 13:15:00 Saturday |
1237.45 1275.3 |
1284 | 1233 | 8282 |
| 795 | -16.95 -1.35 % |
01-02-2025 12:15:00 Saturday |
1258.35 1241.4 |
1262.3 | 1234.95 | 5872 |
| 796 | -16.25 -1.28 % |
01-02-2025 11:15:00 Saturday |
1273.55 1257.3 |
1279.55 | 1237 | 8607 |
| 797 | -2.15 -0.17 % |
01-02-2025 10:15:00 Saturday |
1269.8 1267.65 |
1273.8 | 1264.9 | 3082 |
| 798 | -17.75 -1.38 % |
01-02-2025 09:15:00 Saturday |
1289.9 1272.15 |
1290.45 | 1227.2 | 8338 |
| 799 | 22.35 1.74 % |
31-01-2025 15:15:00 Friday |
1287.65 1310 |
1310 | 1276.75 | 2541 |
| 800 | 30.9 2.46 % |
31-01-2025 14:15:00 Friday |
1255.9 1286.8 |
1311.6 | 1248.9 | 34742 |
| 801 | -60.35 -4.58 % |
31-01-2025 13:15:00 Friday |
1317.15 1256.8 |
1321.2 | 1251.4 | 32074 |
| 802 | 11.25 0.86 % |
31-01-2025 12:15:00 Friday |
1305.75 1317 |
1320 | 1297 | 3994 |
| 803 | 11.1 0.86 % |
31-01-2025 11:15:00 Friday |
1297.5 1308.6 |
1311.05 | 1297.5 | 2429 |
| 804 | 10.15 0.79 % |
31-01-2025 10:15:00 Friday |
1286.7 1296.85 |
1300 | 1284.4 | 1630 |
| 805 | -1.85 -0.14 % |
31-01-2025 09:15:00 Friday |
1289.35 1287.5 |
1294.45 | 1268.85 | 5437 |
| 806 | 5.05 0.39 % |
30-01-2025 15:15:00 Thursday |
1278.85 1283.9 |
1285 | 1277.1 | 903 |
| 807 | 4.15 0.33 % |
30-01-2025 14:15:00 Thursday |
1275.95 1280.1 |
1281.1 | 1275.95 | 1464 |
| 808 | -0.45 -0.04 % |
30-01-2025 13:15:00 Thursday |
1276.45 1276 |
1283.4 | 1275 | 762 |
| 809 | -4.15 -0.32 % |
30-01-2025 12:15:00 Thursday |
1279.15 1275 |
1281.6 | 1275 | 2983 |
| 810 | -1.55 -0.12 % |
30-01-2025 11:15:00 Thursday |
1280.55 1279 |
1287.85 | 1273.4 | 4841 |
| 811 | -15.55 -1.2 % |
30-01-2025 10:15:00 Thursday |
1295.55 1280 |
1295.95 | 1274.4 | 3142 |
| 812 | 0.6 0.05 % |
30-01-2025 09:15:00 Thursday |
1296 1296.6 |
1305.45 | 1278.75 | 12519 |
| 813 | -5.6 -0.43 % |
29-01-2025 15:15:00 Wednesday |
1298.6 1293 |
1299.45 | 1292.4 | 1557 |
| 814 | -5.15 -0.4 % |
29-01-2025 14:15:00 Wednesday |
1303.5 1298.35 |
1303.5 | 1294.65 | 1250 |
| 815 | 12.05 0.93 % |
29-01-2025 13:15:00 Wednesday |
1291.35 1303.4 |
1303.9 | 1291.35 | 4448 |
| 816 | 0.3 0.02 % |
29-01-2025 12:15:00 Wednesday |
1292.25 1292.55 |
1295.8 | 1288.5 | 1290 |
| 817 | 1 0.08 % |
29-01-2025 11:15:00 Wednesday |
1291 1292 |
1297.1 | 1288.75 | 3076 |
| 818 | 14.95 1.17 % |
29-01-2025 10:15:00 Wednesday |
1276.05 1291 |
1299 | 1276 | 4784 |
| 819 | 41.2 3.34 % |
29-01-2025 09:15:00 Wednesday |
1234 1275.2 |
1277.45 | 1230.7 | 6617 |
| 820 | -6.9 -0.56 % |
28-01-2025 15:15:00 Tuesday |
1239.6 1232.7 |
1241.4 | 1232.7 | 4028 |
| 821 | -13.2 -1.05 % |
28-01-2025 14:15:00 Tuesday |
1253 1239.8 |
1258 | 1237.95 | 10311 |
| 822 | 0.85 0.07 % |
28-01-2025 13:15:00 Tuesday |
1253.05 1253.9 |
1257.5 | 1250 | 5296 |
| 823 | 13.65 1.1 % |
28-01-2025 12:15:00 Tuesday |
1240 1253.65 |
1256.9 | 1237.65 | 12338 |
| 824 | 16.05 1.31 % |
28-01-2025 11:15:00 Tuesday |
1222.2 1238.25 |
1243.55 | 1215.25 | 14288 |
| 825 | 11.95 0.99 % |
28-01-2025 10:15:00 Tuesday |
1211.4 1223.35 |
1223.35 | 1204.1 | 7182 |
| 826 | 21.75 1.83 % |
28-01-2025 09:15:00 Tuesday |
1190.05 1211.8 |
1290 | 1190.05 | 28040 |
| 827 | 0.55 0.05 % |
27-01-2025 15:15:00 Monday |
1175.95 1176.5 |
1179.85 | 1171 | 1908 |
| 828 | -2.3 -0.2 % |
27-01-2025 14:15:00 Monday |
1178.3 1176 |
1182.3 | 1169.05 | 3671 |
| 829 | -12.95 -1.09 % |
27-01-2025 13:15:00 Monday |
1191.25 1178.3 |
1192.5 | 1177 | 7318 |
| 830 | -5.4 -0.45 % |
27-01-2025 12:15:00 Monday |
1197.4 1192 |
1197.7 | 1189.7 | 1981 |
| 831 | 5 0.42 % |
27-01-2025 11:15:00 Monday |
1190.85 1195.85 |
1199.35 | 1190.6 | 1854 |
| 832 | -3.45 -0.29 % |
27-01-2025 10:15:00 Monday |
1196.7 1193.25 |
1197.55 | 1186.55 | 3302 |
| 833 | -13.2 -1.09 % |
27-01-2025 09:15:00 Monday |
1211.7 1198.5 |
1211.7 | 1195.5 | 6022 |
| 834 | 3.2 0.26 % |
24-01-2025 15:15:00 Friday |
1220.6 1223.8 |
1226.25 | 1219.85 | 731 |
| 835 | -8.45 -0.69 % |
24-01-2025 14:15:00 Friday |
1226.65 1218.2 |
1227.9 | 1217.8 | 689 |
| 836 | -2.4 -0.2 % |
24-01-2025 13:15:00 Friday |
1230.25 1227.85 |
1231.15 | 1226 | 213 |
| 837 | -2.35 -0.19 % |
24-01-2025 12:15:00 Friday |
1235 1232.65 |
1236.9 | 1230 | 5366 |
| 838 | 2.6 0.21 % |
24-01-2025 11:15:00 Friday |
1233 1235.6 |
1242 | 1233 | 539 |
| 839 | 6.55 0.53 % |
24-01-2025 10:15:00 Friday |
1228.55 1235.1 |
1235.1 | 1226.1 | 828 |
| 840 | -20.4 -1.63 % |
24-01-2025 09:15:00 Friday |
1250.4 1230 |
1252 | 1230 | 2274 |
| 841 | 2 0.16 % |
23-01-2025 15:15:00 Thursday |
1245 1247 |
1247 | 1244.65 | 851 |
| 842 | -0.6 -0.05 % |
23-01-2025 14:15:00 Thursday |
1247.1 1246.5 |
1250 | 1244.5 | 1513 |
| 843 | 5.95 0.48 % |
23-01-2025 13:15:00 Thursday |
1241.35 1247.3 |
1248 | 1238.6 | 1460 |
| 844 | 6.5 0.53 % |
23-01-2025 12:15:00 Thursday |
1234.2 1240.7 |
1245.55 | 1232 | 3731 |
| 845 | 10.1 0.83 % |
23-01-2025 11:15:00 Thursday |
1224 1234.1 |
1241.8 | 1221 | 4359 |
| 846 | -19.85 -1.59 % |
23-01-2025 10:15:00 Thursday |
1244.65 1224.8 |
1250.7 | 1224.05 | 4775 |
| 847 | -13.45 -1.07 % |
23-01-2025 09:15:00 Thursday |
1259 1245.55 |
1259 | 1240 | 2802 |
| 848 | 17.85 1.42 % |
22-01-2025 15:15:00 Wednesday |
1255.15 1273 |
1274 | 1250.85 | 1360 |
| 849 | 14.9 1.2 % |
22-01-2025 14:15:00 Wednesday |
1243 1257.9 |
1257.9 | 1243 | 523 |
| 850 | 2.05 0.17 % |
22-01-2025 13:15:00 Wednesday |
1240 1242.05 |
1242.05 | 1234.2 | 112 |
| 851 | 2.05 0.17 % |
22-01-2025 12:15:00 Wednesday |
1237.8 1239.85 |
1239.85 | 1233 | 530 |
| 852 | -3.5 -0.28 % |
22-01-2025 11:15:00 Wednesday |
1243 1239.5 |
1246.15 | 1237.95 | 486 |
| 853 | 7.65 0.62 % |
22-01-2025 10:15:00 Wednesday |
1235.05 1242.7 |
1247.6 | 1234.75 | 409 |
| 854 | -5.7 -0.46 % |
22-01-2025 09:15:00 Wednesday |
1240.05 1234.35 |
1257.1 | 1234.15 | 3779 |
| 855 | -2.05 -0.17 % |
21-01-2025 15:15:00 Tuesday |
1240.65 1238.6 |
1240.65 | 1238.3 | 260 |
| 856 | -10.4 -0.83 % |
21-01-2025 14:15:00 Tuesday |
1251.35 1240.95 |
1251.35 | 1239.6 | 892 |
| 857 | -1.1 -0.09 % |
21-01-2025 13:15:00 Tuesday |
1254.2 1253.1 |
1255.9 | 1249.85 | 276 |
| 858 | 3.3 0.26 % |
21-01-2025 12:15:00 Tuesday |
1252 1255.3 |
1259 | 1248.3 | 713 |
| 859 | 2.5 0.2 % |
21-01-2025 11:15:00 Tuesday |
1250.9 1253.4 |
1257.45 | 1247.1 | 845 |
| 860 | 0.15 0.01 % |
21-01-2025 10:15:00 Tuesday |
1253.65 1253.8 |
1254.75 | 1248.9 | 928 |
| 861 | 6.75 0.54 % |
21-01-2025 09:15:00 Tuesday |
1246.95 1253.7 |
1269.25 | 1246.95 | 2123 |
| 862 | 0.25 0.02 % |
20-01-2025 15:15:00 Monday |
1247.25 1247.5 |
1248.1 | 1244.2 | 686 |
| 863 | 0.25 0.02 % |
20-01-2025 14:15:00 Monday |
1247.3 1247.55 |
1251.25 | 1244.1 | 1896 |
| 864 | -4.6 -0.37 % |
20-01-2025 13:15:00 Monday |
1252.3 1247.7 |
1252.3 | 1245.3 | 545 |
| 865 | 3.8 0.3 % |
20-01-2025 12:15:00 Monday |
1249.2 1253 |
1255 | 1249.2 | 1004 |
| 866 | 8.4 0.68 % |
20-01-2025 11:15:00 Monday |
1239.75 1248.15 |
1251.3 | 1239.15 | 2180 |
| 867 | 0.25 0.02 % |
20-01-2025 10:15:00 Monday |
1240.4 1240.65 |
1248.35 | 1237.95 | 1304 |
| 868 | -30.7 -2.41 % |
20-01-2025 09:15:00 Monday |
1271.55 1240.85 |
1271.55 | 1229.95 | 5200 |
| 869 | -4.15 -0.33 % |
17-01-2025 15:15:00 Friday |
1257.7 1253.55 |
1258.8 | 1253.55 | 538 |
| 870 | 7.2 0.58 % |
17-01-2025 14:15:00 Friday |
1248.9 1256.1 |
1265.9 | 1246.8 | 2706 |
| 871 | -0.65 -0.05 % |
17-01-2025 13:15:00 Friday |
1248.9 1248.25 |
1250.4 | 1242.2 | 3659 |
| 872 | -0.2 -0.02 % |
17-01-2025 12:15:00 Friday |
1250.65 1250.45 |
1252.55 | 1248.4 | 257 |
| 873 | 0.65 0.05 % |
17-01-2025 11:15:00 Friday |
1249.35 1250 |
1255.3 | 1247.85 | 2161 |
| 874 | -17.5 -1.38 % |
17-01-2025 10:15:00 Friday |
1265.2 1247.7 |
1265.95 | 1241.3 | 2651 |
| 875 | -13.95 -1.09 % |
17-01-2025 09:15:00 Friday |
1282.15 1268.2 |
1286 | 1259.9 | 5801 |
| 876 | -1.9 -0.15 % |
16-01-2025 15:15:00 Thursday |
1281.9 1280 |
1282.3 | 1279.25 | 811 |
| 877 | -12.05 -0.93 % |
16-01-2025 14:15:00 Thursday |
1294.05 1282 |
1295 | 1280.7 | 1174 |
| 878 | 3.7 0.29 % |
16-01-2025 13:15:00 Thursday |
1291.25 1294.95 |
1295 | 1290 | 3848 |
| 879 | -3.65 -0.28 % |
16-01-2025 12:15:00 Thursday |
1294.85 1291.2 |
1297.7 | 1291 | 2892 |
| 880 | 6.6 0.51 % |
16-01-2025 11:15:00 Thursday |
1288.9 1295.5 |
1295.5 | 1285.7 | 3851 |
| 881 | 6 0.47 % |
16-01-2025 10:15:00 Thursday |
1280.85 1286.85 |
1297 | 1277.4 | 3275 |
| 882 | 18.1 1.44 % |
16-01-2025 09:15:00 Thursday |
1260.4 1278.5 |
1295.05 | 1260.4 | 8855 |
| 883 | 2 0.16 % |
15-01-2025 15:15:00 Wednesday |
1254 1256 |
1256 | 1251.6 | 1305 |
| 884 | -1.05 -0.08 % |
15-01-2025 14:15:00 Wednesday |
1255 1253.95 |
1260 | 1251.95 | 2617 |
| 885 | -4.7 -0.37 % |
15-01-2025 13:15:00 Wednesday |
1259.7 1255 |
1261.55 | 1254.35 | 1453 |
| 886 | -3.3 -0.26 % |
15-01-2025 12:15:00 Wednesday |
1263.75 1260.45 |
1267.45 | 1258.8 | 1081 |
| 887 | -5.85 -0.46 % |
15-01-2025 11:15:00 Wednesday |
1268.1 1262.25 |
1271.1 | 1259 | 2235 |
| 888 | 0.35 0.03 % |
15-01-2025 10:15:00 Wednesday |
1269.25 1269.6 |
1278.2 | 1262 | 1087 |
| 889 | -25.25 -1.95 % |
15-01-2025 09:15:00 Wednesday |
1296.1 1270.85 |
1296.1 | 1262.55 | 2235 |
| 890 | 4.8 0.38 % |
14-01-2025 15:15:00 Tuesday |
1269.25 1274.05 |
1276 | 1267.8 | 1775 |
| 891 | 1.2 0.09 % |
14-01-2025 14:15:00 Tuesday |
1269 1270.2 |
1273.95 | 1267.45 | 1583 |
| 892 | -1.2 -0.09 % |
14-01-2025 13:15:00 Tuesday |
1268.75 1267.55 |
1271.95 | 1264.6 | 969 |
| 893 | 3.35 0.26 % |
14-01-2025 12:15:00 Tuesday |
1264.65 1268 |
1270.2 | 1260.2 | 2926 |
| 894 | 9.65 0.77 % |
14-01-2025 11:15:00 Tuesday |
1253.65 1263.3 |
1267.9 | 1251 | 3115 |
| 895 | 4.2 0.34 % |
14-01-2025 10:15:00 Tuesday |
1249.2 1253.4 |
1255.4 | 1240.25 | 3980 |
| 896 | 26.8 2.19 % |
14-01-2025 09:15:00 Tuesday |
1223.15 1249.95 |
1261.5 | 1223.15 | 3968 |
| 897 | -1.95 -0.16 % |
13-01-2025 15:15:00 Monday |
1226.4 1224.45 |
1226.4 | 1220 | 1894 |
| 898 | 3 0.25 % |
13-01-2025 14:15:00 Monday |
1223.8 1226.8 |
1228.7 | 1218 | 616 |
| 899 | -4.4 -0.36 % |
13-01-2025 13:15:00 Monday |
1223.9 1219.5 |
1226.05 | 1216 | 430 |
| 900 | -5.5 -0.45 % |
13-01-2025 12:15:00 Monday |
1230 1224.5 |
1232.35 | 1223.45 | 497 |
| 901 | -13.75 -1.1 % |
13-01-2025 11:15:00 Monday |
1245.35 1231.6 |
1245.35 | 1231.6 | 868 |
| 902 | -14.8 -1.18 % |
13-01-2025 10:15:00 Monday |
1256.15 1241.35 |
1259 | 1240.15 | 2666 |
| 903 | 14.9 1.2 % |
13-01-2025 09:15:00 Monday |
1239.85 1254.75 |
1255.55 | 1227.55 | 4463 |
| 904 | -0.3 -0.02 % |
10-01-2025 15:15:00 Friday |
1254.95 1254.65 |
1256.5 | 1253.05 | 648 |
| 905 | -0.35 -0.03 % |
10-01-2025 14:15:00 Friday |
1255.3 1254.95 |
1258.85 | 1250.35 | 686 |
| 906 | 6.45 0.51 % |
10-01-2025 13:15:00 Friday |
1254.85 1261.3 |
1262.95 | 1253.95 | 459 |
| 907 | 4.95 0.4 % |
10-01-2025 12:15:00 Friday |
1250 1254.95 |
1260.9 | 1250 | 1264 |
| 908 | 0.1 0.01 % |
10-01-2025 11:15:00 Friday |
1250.75 1250.85 |
1253.35 | 1245 | 4736 |
| 909 | 2.8 0.22 % |
10-01-2025 10:15:00 Friday |
1248 1250.8 |
1251.8 | 1240 | 14141 |
| 910 | -43.3 -3.36 % |
10-01-2025 09:15:00 Friday |
1289 1245.7 |
1290 | 1239.6 | 8107 |
| 911 | -0.05 0 % |
09-01-2025 15:15:00 Thursday |
1287.35 1287.3 |
1287.35 | 1282.35 | 1501 |
| 912 | 3.4 0.26 % |
09-01-2025 14:15:00 Thursday |
1284.6 1288 |
1292.6 | 1284 | 3573 |
| 913 | 2 0.16 % |
09-01-2025 13:15:00 Thursday |
1282 1284 |
1287.55 | 1279.75 | 1437 |
| 914 | 9.1 0.71 % |
09-01-2025 12:15:00 Thursday |
1272.9 1282 |
1284.75 | 1271.3 | 2179 |
| 915 | 0.25 0.02 % |
09-01-2025 11:15:00 Thursday |
1269.25 1269.5 |
1273.2 | 1266.3 | 2279 |
| 916 | -3.05 -0.24 % |
09-01-2025 10:15:00 Thursday |
1271.55 1268.5 |
1280 | 1267.9 | 1959 |
| 917 | -14.5 -1.13 % |
09-01-2025 09:15:00 Thursday |
1285.4 1270.9 |
1285.45 | 1266.2 | 3659 |
| 918 | -1.65 -0.13 % |
08-01-2025 15:15:00 Wednesday |
1276.65 1275 |
1277.7 | 1272 | 2994 |
| 919 | 4.45 0.35 % |
08-01-2025 14:15:00 Wednesday |
1272.85 1277.3 |
1278.45 | 1269.45 | 1398 |
| 920 | 9.05 0.72 % |
08-01-2025 13:15:00 Wednesday |
1264 1273.05 |
1274 | 1263 | 12886 |
| 921 | 1.35 0.11 % |
08-01-2025 12:15:00 Wednesday |
1262.65 1264 |
1266.65 | 1261.65 | 14649 |
| 922 | -1.4 -0.11 % |
08-01-2025 11:15:00 Wednesday |
1265.95 1264.55 |
1272 | 1257 | 4461 |
| 923 | -1.9 -0.15 % |
08-01-2025 10:15:00 Wednesday |
1268.9 1267 |
1271.55 | 1264.35 | 1596 |
| 924 | -1.1 -0.09 % |
08-01-2025 09:15:00 Wednesday |
1270 1268.9 |
1274.95 | 1253.55 | 7027 |
| 925 | -1.4 -0.11 % |
07-01-2025 15:15:00 Tuesday |
1276.1 1274.7 |
1276.25 | 1271 | 1013 |
| 926 | -1.75 -0.14 % |
07-01-2025 14:15:00 Tuesday |
1277.8 1276.05 |
1282.55 | 1276.05 | 1335 |
| 927 | 0 0 % |
07-01-2025 13:15:00 Tuesday |
1275.05 1275.05 |
1282.05 | 1273.45 | 1270 |
| 928 | -12.5 -0.97 % |
07-01-2025 12:15:00 Tuesday |
1290 1277.5 |
1290.05 | 1271.45 | 2756 |
| 929 | -1.15 -0.09 % |
07-01-2025 11:15:00 Tuesday |
1292.05 1290.9 |
1299.9 | 1288.65 | 42457 |
| 930 | 1.95 0.15 % |
07-01-2025 10:15:00 Tuesday |
1288.55 1290.5 |
1291 | 1281.15 | 4697 |
| 931 | -7.55 -0.58 % |
07-01-2025 09:15:00 Tuesday |
1295 1287.45 |
1299 | 1277.4 | 4600 |
| 932 | -1.35 -0.1 % |
06-01-2025 15:15:00 Monday |
1291.15 1289.8 |
1295.5 | 1289.8 | 1238 |
| 933 | -1 -0.08 % |
06-01-2025 14:15:00 Monday |
1293.05 1292.05 |
1297.15 | 1285.75 | 1992 |
| 934 | -5.6 -0.43 % |
06-01-2025 13:15:00 Monday |
1299.65 1294.05 |
1299.65 | 1289.8 | 2100 |
| 935 | 0.95 0.07 % |
06-01-2025 12:15:00 Monday |
1299.5 1300.45 |
1303.65 | 1295.5 | 2118 |
| 936 | 1.9 0.15 % |
06-01-2025 11:15:00 Monday |
1298 1299.9 |
1300.2 | 1288.5 | 3437 |
| 937 | -24.95 -1.89 % |
06-01-2025 10:15:00 Monday |
1322.5 1297.55 |
1323.5 | 1296.5 | 3791 |
| 938 | -4.95 -0.37 % |
06-01-2025 09:15:00 Monday |
1327.95 1323 |
1343.45 | 1311 | 24287 |
| 939 | -3 -0.23 % |
03-01-2025 15:15:00 Friday |
1320.55 1317.55 |
1322 | 1313.6 | 3250 |
| 940 | -2.9 -0.22 % |
03-01-2025 14:15:00 Friday |
1322.4 1319.5 |
1330 | 1318 | 15215 |
| 941 | -1.3 -0.1 % |
03-01-2025 13:15:00 Friday |
1323.7 1322.4 |
1327 | 1318.5 | 4924 |
| 942 | 0.15 0.01 % |
03-01-2025 12:15:00 Friday |
1324.55 1324.7 |
1327.1 | 1317.4 | 7533 |
| 943 | 15.6 1.19 % |
03-01-2025 11:15:00 Friday |
1310.5 1326.1 |
1330 | 1309 | 7969 |
| 944 | 9.35 0.72 % |
03-01-2025 10:15:00 Friday |
1301.05 1310.4 |
1312 | 1297.5 | 5582 |
| 945 | 20.5 1.6 % |
03-01-2025 09:15:00 Friday |
1280 1300.5 |
1321.95 | 1270.65 | 61238 |
| 946 | -0.45 -0.04 % |
02-01-2025 15:15:00 Thursday |
1271.8 1271.35 |
1273.6 | 1268.1 | 9735 |
| 947 | 5.45 0.43 % |
02-01-2025 14:15:00 Thursday |
1265.35 1270.8 |
1276.25 | 1263.4 | 25128 |
| 948 | 12.1 0.96 % |
02-01-2025 13:15:00 Thursday |
1254 1266.1 |
1266.5 | 1252.65 | 18110 |
| 949 | 10.05 0.81 % |
02-01-2025 12:15:00 Thursday |
1243.4 1253.45 |
1256.7 | 1243.3 | 134456 |
| 950 | -0.35 -0.03 % |
02-01-2025 11:15:00 Thursday |
1244.5 1244.15 |
1251 | 1242.85 | 18318 |
| 951 | 12.7 1.03 % |
02-01-2025 10:15:00 Thursday |
1230.7 1243.4 |
1249 | 1228.35 | 79055 |
| 952 | 44.55 3.76 % |
02-01-2025 09:15:00 Thursday |
1185 1229.55 |
1235.85 | 1184 | 35498 |
| 953 | 1.95 0.16 % |
01-01-2025 15:15:00 Wednesday |
1184.95 1186.9 |
1186.9 | 1183 | 1530 |
| 954 | -1.2 -0.1 % |
01-01-2025 14:15:00 Wednesday |
1184.5 1183.3 |
1187.5 | 1183.3 | 3385 |
| 955 | 3.3 0.28 % |
01-01-2025 13:15:00 Wednesday |
1181.55 1184.85 |
1186.25 | 1179.9 | 903 |
| 956 | -2.15 -0.18 % |
01-01-2025 12:15:00 Wednesday |
1183.85 1181.7 |
1187.05 | 1180.5 | 1175 |
| 957 | -0.4 -0.03 % |
01-01-2025 11:15:00 Wednesday |
1181.95 1181.55 |
1184.85 | 1180 | 1459 |
| 958 | 0.9 0.08 % |
01-01-2025 10:15:00 Wednesday |
1181.05 1181.95 |
1185.8 | 1175.65 | 2231 |
| 959 | -20.45 -1.7 % |
01-01-2025 09:15:00 Wednesday |
1199.95 1179.5 |
1199.95 | 1176.45 | 4005 |
| 960 | 4.7 0.4 % |
31-12-2024 15:15:00 Tuesday |
1185.3 1190 |
1190 | 1185 | 2613 |
| 961 | -8.6 -0.72 % |
31-12-2024 14:15:00 Tuesday |
1193.65 1185.05 |
1194.95 | 1182.55 | 5111 |
| 962 | 0.45 0.04 % |
31-12-2024 13:15:00 Tuesday |
1192.55 1193 |
1197 | 1191 | 1594 |
| 963 | -3.25 -0.27 % |
31-12-2024 12:15:00 Tuesday |
1196.35 1193.1 |
1197.85 | 1190.15 | 2273 |
| 964 | 4.2 0.35 % |
31-12-2024 11:15:00 Tuesday |
1193.8 1198 |
1198.65 | 1189.1 | 3344 |
| 965 | 3.9 0.33 % |
31-12-2024 10:15:00 Tuesday |
1190.75 1194.65 |
1200 | 1189.4 | 3879 |
| 966 | -8.2 -0.68 % |
31-12-2024 09:15:00 Tuesday |
1199.05 1190.85 |
1212.95 | 1187 | 5831 |
| 967 | 1.35 0.11 % |
30-12-2024 15:15:00 Monday |
1214.95 1216.3 |
1219.95 | 1208.35 | 8985 |
| 968 | 7.45 0.62 % |
30-12-2024 14:15:00 Monday |
1206.15 1213.6 |
1220.7 | 1204.7 | 8303 |
| 969 | -7.75 -0.64 % |
30-12-2024 13:15:00 Monday |
1213.65 1205.9 |
1216 | 1203.7 | 2135 |
| 970 | -12 -0.98 % |
30-12-2024 12:15:00 Monday |
1227 1215 |
1227.95 | 1213.8 | 2879 |
| 971 | 18.05 1.49 % |
30-12-2024 11:15:00 Monday |
1210.6 1228.65 |
1232.7 | 1210.6 | 5258 |
| 972 | 1.5 0.12 % |
30-12-2024 10:15:00 Monday |
1209.5 1211 |
1213 | 1207.7 | 3160 |
| 973 | -4.8 -0.4 % |
30-12-2024 09:15:00 Monday |
1214.35 1209.55 |
1224.95 | 1206.5 | 12861 |
| 974 | 2.55 0.21 % |
27-12-2024 15:15:00 Friday |
1193.7 1196.25 |
1196.25 | 1192.85 | 406 |
| 975 | -8.35 -0.7 % |
27-12-2024 14:15:00 Friday |
1199.6 1191.25 |
1200.25 | 1191.25 | 420 |
| 976 | 1.5 0.13 % |
27-12-2024 13:15:00 Friday |
1198.4 1199.9 |
1200.85 | 1198 | 606 |
| 977 | -3.05 -0.25 % |
27-12-2024 12:15:00 Friday |
1202.95 1199.9 |
1202.95 | 1197.9 | 560 |
| 978 | -5.95 -0.49 % |
27-12-2024 11:15:00 Friday |
1210 1204.05 |
1210.85 | 1202.15 | 2259 |
| 979 | 16.85 1.41 % |
27-12-2024 10:15:00 Friday |
1194.65 1211.5 |
1215.9 | 1194.65 | 2840 |
| 980 | -1.7 -0.14 % |
27-12-2024 09:15:00 Friday |
1197 1195.3 |
1209.15 | 1191.65 | 3021 |
| 981 | -6.65 -0.56 % |
26-12-2024 15:15:00 Thursday |
1192 1185.35 |
1192.3 | 1185.35 | 1029 |
| 982 | 6.5 0.55 % |
26-12-2024 14:15:00 Thursday |
1185.95 1192.45 |
1192.9 | 1183.6 | 2678 |
| 983 | 2.25 0.19 % |
26-12-2024 13:15:00 Thursday |
1183.5 1185.75 |
1187.7 | 1182 | 1104 |
| 984 | 0.9 0.08 % |
26-12-2024 12:15:00 Thursday |
1183.2 1184.1 |
1185.45 | 1180.65 | 1919 |
| 985 | -4.7 -0.4 % |
26-12-2024 11:15:00 Thursday |
1187.7 1183 |
1189.55 | 1182.5 | 1351 |
| 986 | -2.2 -0.18 % |
26-12-2024 10:15:00 Thursday |
1190.05 1187.85 |
1190.7 | 1182.8 | 2073 |
| 987 | -5.35 -0.45 % |
26-12-2024 09:15:00 Thursday |
1194 1188.65 |
1197.8 | 1186 | 7211 |
| 988 | 2.1 0.18 % |
24-12-2024 15:15:00 Tuesday |
1183.9 1186 |
1188.5 | 1181.55 | 1488 |
| 989 | 0.9 0.08 % |
24-12-2024 14:15:00 Tuesday |
1182.95 1183.85 |
1184.95 | 1180.95 | 651 |
| 990 | 0.85 0.07 % |
24-12-2024 13:15:00 Tuesday |
1182.65 1183.5 |
1183.65 | 1180.9 | 556 |
| 991 | -3.85 -0.32 % |
24-12-2024 12:15:00 Tuesday |
1185.85 1182 |
1189.25 | 1180 | 1264 |
| 992 | 5.5 0.47 % |
24-12-2024 11:15:00 Tuesday |
1180.5 1186 |
1187 | 1180.1 | 3165 |
| 993 | -1.8 -0.15 % |
24-12-2024 10:15:00 Tuesday |
1182.6 1180.8 |
1189.4 | 1179.2 | 3666 |
| 994 | 13 1.11 % |
24-12-2024 09:15:00 Tuesday |
1170.1 1183.1 |
1184.4 | 1167.6 | 5637 |
| 995 | -1.85 -0.16 % |
23-12-2024 15:15:00 Monday |
1171.35 1169.5 |
1172.95 | 1168.95 | 1276 |
| 996 | -9.75 -0.83 % |
23-12-2024 14:15:00 Monday |
1181.1 1171.35 |
1181.1 | 1170.1 | 1137 |
| 997 | -0.9 -0.08 % |
23-12-2024 13:15:00 Monday |
1181.55 1180.65 |
1184.95 | 1178.15 | 1404 |
| 998 | -4.95 -0.42 % |
23-12-2024 12:15:00 Monday |
1186.55 1181.6 |
1189.9 | 1181.6 | 2220 |
| 999 | 0.1 0.01 % |
23-12-2024 11:15:00 Monday |
1188 1188.1 |
1190.7 | 1186.5 | 823 |
| 1000 | -4.3 -0.36 % |
23-12-2024 10:15:00 Monday |
1194 1189.7 |
1194 | 1186 | 9195 |
| 1001 | -0.95 -0.08 % |
23-12-2024 09:15:00 Monday |
1194.95 1194 |
1197 | 1182 | 2610 |
| 1002 | 4.3 0.36 % |
20-12-2024 15:15:00 Friday |
1185.1 1189.4 |
1190.7 | 1185.1 | 2708 |
| 1003 | -16.75 -1.39 % |
20-12-2024 14:15:00 Friday |
1201.75 1185 |
1202.8 | 1185 | 6049 |
| 1004 | -2.7 -0.22 % |
20-12-2024 13:15:00 Friday |
1204.45 1201.75 |
1210.2 | 1200 | 1704 |
| 1005 | -10.15 -0.84 % |
20-12-2024 12:15:00 Friday |
1214.15 1204 |
1215 | 1204 | 1219 |
| 1006 | -6.6 -0.54 % |
20-12-2024 11:15:00 Friday |
1222.35 1215.75 |
1222.95 | 1215.75 | 280 |
| 1007 | 11.4 0.94 % |
20-12-2024 10:15:00 Friday |
1214 1225.4 |
1229.7 | 1213.2 | 1228 |
| 1008 | -9.55 -0.78 % |
20-12-2024 09:15:00 Friday |
1225.95 1216.4 |
1228.5 | 1209.3 | 4953 |
| 1009 | 0.45 0.04 % |
19-12-2024 15:15:00 Thursday |
1214.55 1215 |
1215 | 1211.95 | 714 |
| 1010 | 4.1 0.34 % |
19-12-2024 14:15:00 Thursday |
1210.65 1214.75 |
1216.55 | 1207.5 | 733 |
| 1011 | 3.45 0.29 % |
19-12-2024 13:15:00 Thursday |
1206 1209.45 |
1210.5 | 1204 | 6095 |
| 1012 | -9.7 -0.8 % |
19-12-2024 12:15:00 Thursday |
1216.1 1206.4 |
1216.1 | 1205.95 | 3309 |
| 1013 | -4.6 -0.38 % |
19-12-2024 11:15:00 Thursday |
1219.2 1214.6 |
1220.95 | 1209 | 1384 |
| 1014 | -0.55 -0.05 % |
19-12-2024 10:15:00 Thursday |
1218.9 1218.35 |
1220.35 | 1214 | 970 |
| 1015 | 6.05 0.5 % |
19-12-2024 09:15:00 Thursday |
1212.9 1218.95 |
1225.95 | 1203.25 | 5183 |
| 1016 | 1.35 0.11 % |
18-12-2024 15:15:00 Wednesday |
1241.65 1243 |
1244.6 | 1240.2 | 3525 |
| 1017 | 7.7 0.62 % |
18-12-2024 14:15:00 Wednesday |
1235 1242.7 |
1244.9 | 1234.75 | 2799 |
| 1018 | -4.75 -0.38 % |
18-12-2024 13:15:00 Wednesday |
1241.75 1237 |
1242.7 | 1234.95 | 1694 |
| 1019 | -3.05 -0.24 % |
18-12-2024 12:15:00 Wednesday |
1245.95 1242.9 |
1247.95 | 1233.15 | 1441 |
| 1020 | 0.25 0.02 % |
18-12-2024 11:15:00 Wednesday |
1245 1245.25 |
1246.9 | 1242 | 2754 |
| 1021 | 4.4 0.35 % |
18-12-2024 10:15:00 Wednesday |
1241.1 1245.5 |
1248 | 1238.65 | 1491 |
| 1022 | -3.55 -0.29 % |
18-12-2024 09:15:00 Wednesday |
1245.05 1241.5 |
1257.05 | 1241.5 | 3681 |
| 1023 | -0.7 -0.06 % |
17-12-2024 15:15:00 Tuesday |
1247.65 1246.95 |
1248.65 | 1242 | 3571 |
| 1024 | -0.4 -0.03 % |
17-12-2024 14:15:00 Tuesday |
1247.85 1247.45 |
1250.8 | 1243.5 | 6907 |
| 1025 | -11.05 -0.88 % |
17-12-2024 13:15:00 Tuesday |
1257.2 1246.15 |
1257.35 | 1246.15 | 4991 |
| 1026 | -1 -0.08 % |
17-12-2024 12:15:00 Tuesday |
1258.2 1257.2 |
1259.3 | 1249.25 | 4426 |
| 1027 | -1.95 -0.15 % |
17-12-2024 11:15:00 Tuesday |
1260.45 1258.5 |
1263.6 | 1255.1 | 5075 |
| 1028 | 2.5 0.2 % |
17-12-2024 10:15:00 Tuesday |
1256 1258.5 |
1264.45 | 1246 | 18845 |
| 1029 | -29.6 -2.3 % |
17-12-2024 09:15:00 Tuesday |
1286 1256.4 |
1286.3 | 1253.6 | 22975 |
| 1030 | -0.2 -0.02 % |
16-12-2024 15:15:00 Monday |
1286.2 1286 |
1287.2 | 1284 | 1983 |
| 1031 | -2.3 -0.18 % |
16-12-2024 14:15:00 Monday |
1287.5 1285.2 |
1288.8 | 1283.2 | 2756 |
| 1032 | -1.3 -0.1 % |
16-12-2024 13:15:00 Monday |
1289.05 1287.75 |
1290.9 | 1285.5 | 2220 |
| 1033 | 6.85 0.53 % |
16-12-2024 12:15:00 Monday |
1281.75 1288.6 |
1290.6 | 1279.8 | 2771 |
| 1034 | 1.35 0.11 % |
16-12-2024 11:15:00 Monday |
1281 1282.35 |
1284.75 | 1278 | 4956 |
| 1035 | -25.3 -1.94 % |
16-12-2024 10:15:00 Monday |
1307.2 1281.9 |
1307.6 | 1281 | 8925 |
| 1036 | 2.7 0.21 % |
16-12-2024 09:15:00 Monday |
1305.3 1308 |
1312.15 | 1291 | 8130 |
| 1037 | 5.4 0.41 % |
13-12-2024 15:15:00 Friday |
1304.1 1309.5 |
1309.5 | 1303.3 | 2177 |
| 1038 | -2 -0.15 % |
13-12-2024 14:15:00 Friday |
1305.6 1303.6 |
1310 | 1302 | 5981 |
| 1039 | 2.65 0.2 % |
13-12-2024 13:15:00 Friday |
1302.95 1305.6 |
1309.35 | 1298.3 | 3582 |
| 1040 | 1.65 0.13 % |
13-12-2024 12:15:00 Friday |
1301 1302.65 |
1306.85 | 1299.65 | 4307 |
| 1041 | 8.05 0.62 % |
13-12-2024 11:15:00 Friday |
1293 1301.05 |
1303.55 | 1285.05 | 5736 |
| 1042 | -3.95 -0.3 % |
13-12-2024 10:15:00 Friday |
1297.45 1293.5 |
1297.7 | 1280.85 | 11563 |
| 1043 | -46.5 -3.46 % |
13-12-2024 09:15:00 Friday |
1343 1296.5 |
1343 | 1296 | 13775 |
| 1044 | -1.9 -0.14 % |
12-12-2024 15:15:00 Thursday |
1342.9 1341 |
1345.45 | 1340 | 395 |
| 1045 | -1.45 -0.11 % |
12-12-2024 14:15:00 Thursday |
1343.9 1342.45 |
1346.1 | 1340.95 | 1956 |
| 1046 | 3.25 0.24 % |
12-12-2024 13:15:00 Thursday |
1339.2 1342.45 |
1342.45 | 1337.1 | 535 |
| 1047 | 0.7 0.05 % |
12-12-2024 12:15:00 Thursday |
1337.15 1337.85 |
1340.5 | 1336.1 | 1249 |
| 1048 | -7 -0.52 % |
12-12-2024 11:15:00 Thursday |
1345.25 1338.25 |
1345.6 | 1337.85 | 1594 |
| 1049 | -3.7 -0.27 % |
12-12-2024 10:15:00 Thursday |
1348.6 1344.9 |
1354.95 | 1344.4 | 2241 |
| 1050 | 0.2 0.01 % |
12-12-2024 09:15:00 Thursday |
1348.4 1348.6 |
1351.3 | 1333.45 | 3812 |
| 1051 | -0.7 -0.05 % |
11-12-2024 15:15:00 Wednesday |
1350.2 1349.5 |
1352.15 | 1343.8 | 3016 |
| 1052 | -11.65 -0.86 % |
11-12-2024 14:15:00 Wednesday |
1361.4 1349.75 |
1362.1 | 1349.75 | 4684 |
| 1053 | 2.6 0.19 % |
11-12-2024 13:15:00 Wednesday |
1357.95 1360.55 |
1363.55 | 1355.8 | 6735 |
| 1054 | 5.8 0.43 % |
11-12-2024 12:15:00 Wednesday |
1351.35 1357.15 |
1362 | 1349.9 | 5207 |
| 1055 | 6.7 0.5 % |
11-12-2024 11:15:00 Wednesday |
1345.2 1351.9 |
1354 | 1344.75 | 5514 |
| 1056 | 5.1 0.38 % |
11-12-2024 10:15:00 Wednesday |
1342.1 1347.2 |
1347.3 | 1340 | 5810 |
| 1057 | -6.8 -0.5 % |
11-12-2024 09:15:00 Wednesday |
1350 1343.2 |
1350 | 1332.95 | 10344 |
| 1058 | 2 0.15 % |
10-12-2024 15:15:00 Tuesday |
1336.85 1338.85 |
1339 | 1335.95 | 3175 |
| 1059 | 11.15 0.84 % |
10-12-2024 14:15:00 Tuesday |
1326 1337.15 |
1337.45 | 1326 | 2958 |
| 1060 | 1.7 0.13 % |
10-12-2024 13:15:00 Tuesday |
1324.3 1326 |
1327.85 | 1322.95 | 2634 |
| 1061 | -3 -0.23 % |
10-12-2024 12:15:00 Tuesday |
1327.5 1324.5 |
1327.55 | 1318 | 4475 |
| 1062 | -0.6 -0.05 % |
10-12-2024 11:15:00 Tuesday |
1331 1330.4 |
1334.35 | 1326.55 | 4217 |
| 1063 | 1.95 0.15 % |
10-12-2024 10:15:00 Tuesday |
1328.3 1330.25 |
1333.75 | 1324.85 | 8260 |
| 1064 | 36.05 2.79 % |
10-12-2024 09:15:00 Tuesday |
1292 1328.05 |
1329.8 | 1287.85 | 18850 |
| 1065 | 1.15 0.09 % |
09-12-2024 15:15:00 Monday |
1281 1282.15 |
1283 | 1280.15 | 1315 |
| 1066 | -2.5 -0.19 % |
09-12-2024 14:15:00 Monday |
1284.4 1281.9 |
1286.1 | 1280.5 | 4831 |
| 1067 | -3.3 -0.26 % |
09-12-2024 13:15:00 Monday |
1288.65 1285.35 |
1289.1 | 1284.2 | 1641 |
| 1068 | -0.2 -0.02 % |
09-12-2024 12:15:00 Monday |
1288.85 1288.65 |
1290 | 1285 | 872 |
| 1069 | 2.8 0.22 % |
09-12-2024 11:15:00 Monday |
1285.7 1288.5 |
1290 | 1284.9 | 2995 |
| 1070 | 3.25 0.25 % |
09-12-2024 10:15:00 Monday |
1281.75 1285 |
1290.9 | 1280 | 3289 |
| 1071 | 11.35 0.89 % |
09-12-2024 09:15:00 Monday |
1270.05 1281.4 |
1293.4 | 1270.05 | 5854 |
| 1072 | 4.85 0.38 % |
06-12-2024 15:15:00 Friday |
1275 1279.85 |
1281.5 | 1272.95 | 3604 |
| 1073 | -4.5 -0.35 % |
06-12-2024 14:15:00 Friday |
1279.5 1275 |
1279.8 | 1271.05 | 3583 |
| 1074 | 2.6 0.2 % |
06-12-2024 13:15:00 Friday |
1277.05 1279.65 |
1279.65 | 1276.05 | 987 |
| 1075 | 3.55 0.28 % |
06-12-2024 12:15:00 Friday |
1273.5 1277.05 |
1277.85 | 1271.55 | 2580 |
| 1076 | -5.2 -0.41 % |
06-12-2024 11:15:00 Friday |
1280.05 1274.85 |
1280.05 | 1269 | 4286 |
| 1077 | -0.95 -0.07 % |
06-12-2024 10:15:00 Friday |
1279.95 1279 |
1287.15 | 1268.5 | 7912 |
| 1078 | -12.35 -0.96 % |
06-12-2024 09:15:00 Friday |
1292.3 1279.95 |
1296.4 | 1275.3 | 6143 |
| 1079 | -1.5 -0.12 % |
05-12-2024 15:15:00 Thursday |
1292 1290.5 |
1293.95 | 1290.5 | 1751 |
| 1080 | -3.5 -0.27 % |
05-12-2024 14:15:00 Thursday |
1295.85 1292.35 |
1296.55 | 1284.9 | 2794 |
| 1081 | 1.2 0.09 % |
05-12-2024 13:15:00 Thursday |
1294.4 1295.6 |
1298.3 | 1293.25 | 3129 |
| 1082 | 0.45 0.03 % |
05-12-2024 12:15:00 Thursday |
1291.95 1292.4 |
1295.95 | 1288.55 | 3931 |
| 1083 | 6.45 0.5 % |
05-12-2024 11:15:00 Thursday |
1284.55 1291 |
1294.6 | 1284.1 | 2837 |
| 1084 | -6.1 -0.47 % |
05-12-2024 10:15:00 Thursday |
1290.2 1284.1 |
1291.3 | 1281.1 | 3196 |
| 1085 | -12 -0.92 % |
05-12-2024 09:15:00 Thursday |
1302.1 1290.1 |
1303.25 | 1278.85 | 10805 |
| 1086 | 6.85 0.53 % |
04-12-2024 15:15:00 Wednesday |
1290.95 1297.8 |
1297.9 | 1290.95 | 4067 |
| 1087 | 17.55 1.38 % |
04-12-2024 14:15:00 Wednesday |
1273.4 1290.95 |
1295 | 1271.05 | 8043 |
| 1088 | 8.95 0.71 % |
04-12-2024 13:15:00 Wednesday |
1263.75 1272.7 |
1275 | 1262.85 | 2114 |
| 1089 | -0.35 -0.03 % |
04-12-2024 12:15:00 Wednesday |
1264.1 1263.75 |
1266.25 | 1260.55 | 1746 |
| 1090 | -2.6 -0.21 % |
04-12-2024 11:15:00 Wednesday |
1266.1 1263.5 |
1269.4 | 1256.5 | 2193 |
| 1091 | 2.45 0.19 % |
04-12-2024 10:15:00 Wednesday |
1263 1265.45 |
1268.55 | 1260.25 | 3325 |
| 1092 | 7.95 0.63 % |
04-12-2024 09:15:00 Wednesday |
1256.05 1264 |
1275 | 1256.05 | 10594 |
| 1093 | 1.6 0.13 % |
03-12-2024 15:15:00 Tuesday |
1255.55 1257.15 |
1257.2 | 1254.45 | 2543 |
| 1094 | 2.1 0.17 % |
03-12-2024 14:15:00 Tuesday |
1255.05 1257.15 |
1257.15 | 1249.15 | 2766 |
| 1095 | 3.05 0.24 % |
03-12-2024 13:15:00 Tuesday |
1250.4 1253.45 |
1255.65 | 1249.25 | 2153 |
| 1096 | -8.5 -0.68 % |
03-12-2024 12:15:00 Tuesday |
1258.5 1250 |
1260 | 1248.3 | 3620 |
| 1097 | 3.35 0.27 % |
03-12-2024 11:15:00 Tuesday |
1256.5 1259.85 |
1262.7 | 1248.05 | 2636 |
| 1098 | -11.55 -0.91 % |
03-12-2024 10:15:00 Tuesday |
1268.7 1257.15 |
1271.55 | 1256.4 | 4350 |
| 1099 | 17.15 1.37 % |
03-12-2024 09:15:00 Tuesday |
1251.45 1268.6 |
1285.6 | 1251.45 | 10583 |
| 1100 | -2.15 -0.17 % |
02-12-2024 15:15:00 Monday |
1250.6 1248.45 |
1252.9 | 1248.45 | 1942 |
| 1101 | 2.95 0.24 % |
02-12-2024 14:15:00 Monday |
1247.3 1250.25 |
1256.25 | 1242 | 4462 |
| 1102 | -0.4 -0.03 % |
02-12-2024 13:15:00 Monday |
1246.5 1246.1 |
1247.7 | 1244 | 647 |
| 1103 | 2.7 0.22 % |
02-12-2024 12:15:00 Monday |
1245.5 1248.2 |
1250.9 | 1242.5 | 1218 |
| 1104 | 3.25 0.26 % |
02-12-2024 11:15:00 Monday |
1242.5 1245.75 |
1250.05 | 1240.55 | 1512 |
| 1105 | -4.05 -0.32 % |
02-12-2024 10:15:00 Monday |
1246.65 1242.6 |
1249.65 | 1240 | 2300 |
| 1106 | 13.4 1.09 % |
02-12-2024 09:15:00 Monday |
1234.65 1248.05 |
1259 | 1233.6 | 11763 |
| 1107 | 5.3 0.43 % |
29-11-2024 15:15:00 Friday |
1232.5 1237.8 |
1237.8 | 1232 | 1776 |
| 1108 | -10.15 -0.82 % |
29-11-2024 14:15:00 Friday |
1242.65 1232.5 |
1244.7 | 1232.3 | 3367 |
| 1109 | 2.1 0.17 % |
29-11-2024 13:15:00 Friday |
1240.15 1242.25 |
1249 | 1238.25 | 1081 |
| 1110 | 2.45 0.2 % |
29-11-2024 12:15:00 Friday |
1235.35 1237.8 |
1240.05 | 1230.9 | 43191 |
| 1111 | -4.6 -0.37 % |
29-11-2024 11:15:00 Friday |
1237.65 1233.05 |
1239.7 | 1229.35 | 1939 |
| 1112 | -5.35 -0.43 % |
29-11-2024 10:15:00 Friday |
1244 1238.65 |
1245.6 | 1236.6 | 3994 |
| 1113 | -35.55 -2.78 % |
29-11-2024 09:15:00 Friday |
1279.95 1244.4 |
1279.95 | 1244.4 | 3243 |
| 1114 | 3.4 0.27 % |
28-11-2024 15:15:00 Thursday |
1269.7 1273.1 |
1273.1 | 1268 | 424 |
| 1115 | 1.85 0.15 % |
28-11-2024 14:15:00 Thursday |
1264.4 1266.25 |
1271.4 | 1263.9 | 2926 |
| 1116 | 3.3 0.26 % |
28-11-2024 13:15:00 Thursday |
1263.1 1266.4 |
1270.85 | 1261.85 | 923 |
| 1117 | -6.15 -0.48 % |
28-11-2024 12:15:00 Thursday |
1269.6 1263.45 |
1270.2 | 1259.05 | 1936 |
| 1118 | 4.65 0.37 % |
28-11-2024 11:15:00 Thursday |
1263.75 1268.4 |
1270 | 1262.55 | 1754 |
| 1119 | -15.15 -1.18 % |
28-11-2024 10:15:00 Thursday |
1278.9 1263.75 |
1279.55 | 1263.4 | 2187 |
| 1120 | 0.7 0.05 % |
28-11-2024 09:15:00 Thursday |
1279 1279.7 |
1283.9 | 1267.65 | 2505 |
| 1121 | -0.9 -0.07 % |
27-11-2024 15:15:00 Wednesday |
1279.9 1279 |
1281.2 | 1275.15 | 374 |
| 1122 | -8.7 -0.68 % |
27-11-2024 14:15:00 Wednesday |
1288.45 1279.75 |
1289.95 | 1277.65 | 864 |
| 1123 | -1.75 -0.14 % |
27-11-2024 13:15:00 Wednesday |
1290 1288.25 |
1291 | 1284.6 | 1389 |
| 1124 | 12.35 0.97 % |
27-11-2024 12:15:00 Wednesday |
1275.85 1288.2 |
1288.9 | 1275.85 | 1097 |
| 1125 | -2.65 -0.21 % |
27-11-2024 11:15:00 Wednesday |
1280.15 1277.5 |
1280.15 | 1273.5 | 700 |
| 1126 | -1.75 -0.14 % |
27-11-2024 10:15:00 Wednesday |
1281.9 1280.15 |
1285.9 | 1276.5 | 3157 |
| 1127 | 19 1.5 % |
27-11-2024 09:15:00 Wednesday |
1264 1283 |
1283 | 1260.8 | 6297 |
| 1128 | -0.55 -0.04 % |
26-11-2024 15:15:00 Tuesday |
1267 1266.45 |
1267.25 | 1260.75 | 2458 |
| 1129 | -6.65 -0.52 % |
26-11-2024 14:15:00 Tuesday |
1273.5 1266.85 |
1277.75 | 1264.55 | 4673 |
| 1130 | 5.5 0.43 % |
26-11-2024 13:15:00 Tuesday |
1269 1274.5 |
1280 | 1269 | 7460 |
| 1131 | 10.5 0.83 % |
26-11-2024 12:15:00 Tuesday |
1258.25 1268.75 |
1271.1 | 1258.25 | 5956 |
| 1132 | 3.05 0.24 % |
26-11-2024 11:15:00 Tuesday |
1255.9 1258.95 |
1259.55 | 1252.8 | 1954 |
| 1133 | 10.5 0.84 % |
26-11-2024 10:15:00 Tuesday |
1244.4 1254.9 |
1255.7 | 1239.15 | 2191 |
| 1134 | -0.15 -0.01 % |
26-11-2024 09:15:00 Tuesday |
1244.95 1244.8 |
1245.3 | 1232.6 | 8994 |
| 1135 | 4 0.32 % |
25-11-2024 15:15:00 Monday |
1241 1245 |
1245 | 1238 | 3863 |
| 1136 | -8.2 -0.66 % |
25-11-2024 14:15:00 Monday |
1249.4 1241.2 |
1250.2 | 1237.25 | 4711 |
| 1137 | 6.7 0.54 % |
25-11-2024 13:15:00 Monday |
1242 1248.7 |
1253.9 | 1242 | 4050 |
| 1138 | -0.1 -0.01 % |
25-11-2024 12:15:00 Monday |
1240.55 1240.45 |
1243.65 | 1236.05 | 1687 |
| 1139 | -11.6 -0.93 % |
25-11-2024 11:15:00 Monday |
1253.15 1241.55 |
1253.3 | 1238 | 2075 |
| 1140 | 7.4 0.59 % |
25-11-2024 10:15:00 Monday |
1246.05 1253.45 |
1260 | 1245.15 | 8147 |
| 1141 | 1.2 0.1 % |
25-11-2024 09:15:00 Monday |
1244 1245.2 |
1260.8 | 1233.15 | 15486 |
| 1142 | 0 0 % |
22-11-2024 15:15:00 Friday |
1210 1210 |
1212 | 1206.6 | 911 |
| 1143 | 0.4 0.03 % |
22-11-2024 14:15:00 Friday |
1210.4 1210.8 |
1212.4 | 1206.75 | 1708 |
| 1144 | -0.85 -0.07 % |
22-11-2024 13:15:00 Friday |
1210.85 1210 |
1212.95 | 1209.05 | 1224 |
| 1145 | -3.3 -0.27 % |
22-11-2024 12:15:00 Friday |
1213.3 1210 |
1219.3 | 1210 | 1459 |
| 1146 | 7.2 0.6 % |
22-11-2024 11:15:00 Friday |
1205.25 1212.45 |
1214.25 | 1203.2 | 1428 |
| 1147 | -1.15 -0.1 % |
22-11-2024 10:15:00 Friday |
1205.5 1204.35 |
1208 | 1201.95 | 1753 |
| 1148 | 6.75 0.56 % |
22-11-2024 09:15:00 Friday |
1200 1206.75 |
1213.6 | 1188 | 8765 |
| 1149 | -3.8 -0.32 % |
21-11-2024 15:15:00 Thursday |
1205.9 1202.1 |
1205.9 | 1202.1 | 653 |
| 1150 | -5.7 -0.47 % |
21-11-2024 14:15:00 Thursday |
1210.7 1205 |
1210.75 | 1203 | 907 |
| 1151 | -3.9 -0.32 % |
21-11-2024 13:15:00 Thursday |
1213.9 1210 |
1215.9 | 1210 | 737 |
| 1152 | 2.05 0.17 % |
21-11-2024 12:15:00 Thursday |
1212.5 1214.55 |
1215.6 | 1212 | 331 |
| 1153 | -1.3 -0.11 % |
21-11-2024 11:15:00 Thursday |
1214.45 1213.15 |
1221.2 | 1211.85 | 1113 |
| 1154 | 7.6 0.63 % |
21-11-2024 10:15:00 Thursday |
1206.45 1214.05 |
1216.5 | 1204 | 735 |
| 1155 | -18.15 -1.48 % |
21-11-2024 09:15:00 Thursday |
1225 1206.85 |
1231.3 | 1205 | 4831 |
| 1156 | -5.9 -0.48 % |
19-11-2024 15:15:00 Tuesday |
1235.7 1229.8 |
1237.25 | 1225.5 | 609 |
| 1157 | 12.1 0.99 % |
19-11-2024 14:15:00 Tuesday |
1225.1 1237.2 |
1242.05 | 1223.3 | 1767 |
| 1158 | -10.8 -0.88 % |
19-11-2024 13:15:00 Tuesday |
1233.3 1222.5 |
1233.3 | 1222 | 1843 |
| 1159 | -4.95 -0.4 % |
19-11-2024 12:15:00 Tuesday |
1237.05 1232.1 |
1238.55 | 1230.9 | 1515 |
| 1160 | -4.7 -0.38 % |
19-11-2024 11:15:00 Tuesday |
1242.1 1237.4 |
1242.35 | 1235 | 1540 |
| 1161 | -8.6 -0.69 % |
19-11-2024 10:15:00 Tuesday |
1250.25 1241.65 |
1251.4 | 1239 | 818 |
| 1162 | 7.3 0.59 % |
19-11-2024 09:15:00 Tuesday |
1242.15 1249.45 |
1254.4 | 1237.55 | 2377 |
| 1163 | 0.3 0.02 % |
18-11-2024 15:15:00 Monday |
1243 1243.3 |
1243.55 | 1238.05 | 2917 |
| 1164 | -3 -0.24 % |
18-11-2024 14:15:00 Monday |
1246 1243 |
1246.9 | 1240.35 | 2995 |
| 1165 | 2.6 0.21 % |
18-11-2024 13:15:00 Monday |
1244 1246.6 |
1253.5 | 1243.3 | 11705 |
| 1166 | 0.3 0.02 % |
18-11-2024 12:15:00 Monday |
1242.85 1243.15 |
1247 | 1241.5 | 3835 |
| 1167 | 13 1.06 % |
18-11-2024 11:15:00 Monday |
1230 1243 |
1243.2 | 1228.9 | 3124 |
| 1168 | -5.6 -0.45 % |
18-11-2024 10:15:00 Monday |
1236.05 1230.45 |
1238.35 | 1227.05 | 3168 |
| 1169 | 29.45 2.44 % |
18-11-2024 09:15:00 Monday |
1206.6 1236.05 |
1238.1 | 1206.6 | 15443 |
| 1170 | 8.35 0.69 % |
14-11-2024 15:15:00 Thursday |
1204.55 1212.9 |
1212.9 | 1203 | 1301 |
| 1171 | -4 -0.33 % |
14-11-2024 14:15:00 Thursday |
1210 1206 |
1212.55 | 1202.45 | 2560 |
| 1172 | 0.05 0 % |
14-11-2024 13:15:00 Thursday |
1211.25 1211.3 |
1211.75 | 1204.6 | 1175 |
| 1173 | -2.3 -0.19 % |
14-11-2024 12:15:00 Thursday |
1211.45 1209.15 |
1212.55 | 1206.9 | 2057 |
| 1174 | 8.75 0.73 % |
14-11-2024 11:15:00 Thursday |
1202.35 1211.1 |
1211.1 | 1198.95 | 1702 |
| 1175 | -6.35 -0.53 % |
14-11-2024 10:15:00 Thursday |
1208.4 1202.05 |
1211.05 | 1200.2 | 2416 |
| 1176 | 0.85 0.07 % |
14-11-2024 09:15:00 Thursday |
1204.35 1205.2 |
1210.1 | 1181.25 | 6250 |
| 1177 | 7.85 0.65 % |
13-11-2024 15:15:00 Wednesday |
1202.1 1209.95 |
1210.75 | 1201.05 | 2934 |
| 1178 | -2.15 -0.18 % |
13-11-2024 14:15:00 Wednesday |
1203.05 1200.9 |
1203.05 | 1195.15 | 4946 |
| 1179 | -3 -0.25 % |
13-11-2024 13:15:00 Wednesday |
1206.2 1203.2 |
1209.9 | 1200.15 | 2130 |
| 1180 | -1.85 -0.15 % |
13-11-2024 12:15:00 Wednesday |
1207.95 1206.1 |
1210.9 | 1205.3 | 2441 |
| 1181 | -9.5 -0.78 % |
13-11-2024 11:15:00 Wednesday |
1217.45 1207.95 |
1218.7 | 1206.05 | 3460 |
| 1182 | -8.4 -0.68 % |
13-11-2024 10:15:00 Wednesday |
1226.4 1218 |
1231.15 | 1218 | 3520 |
| 1183 | 3.05 0.25 % |
13-11-2024 09:15:00 Wednesday |
1225.05 1228.1 |
1239.3 | 1209.95 | 13802 |
| 1184 | 4.05 0.33 % |
12-11-2024 15:15:00 Tuesday |
1237.25 1241.3 |
1242.15 | 1236.5 | 1088 |
| 1185 | -6.05 -0.49 % |
12-11-2024 14:15:00 Tuesday |
1244.05 1238 |
1247.35 | 1237 | 720 |
| 1186 | 3.95 0.32 % |
12-11-2024 13:15:00 Tuesday |
1241.75 1245.7 |
1245.7 | 1237.95 | 1027 |
| 1187 | -6.25 -0.5 % |
12-11-2024 12:15:00 Tuesday |
1251.85 1245.6 |
1251.85 | 1239.55 | 1800 |
| 1188 | -9.95 -0.79 % |
12-11-2024 11:15:00 Tuesday |
1259.95 1250 |
1263.9 | 1250 | 1224 |
| 1189 | 0.15 0.01 % |
12-11-2024 10:15:00 Tuesday |
1259.1 1259.25 |
1263.35 | 1253 | 777 |
| 1190 | -15.2 -1.19 % |
12-11-2024 09:15:00 Tuesday |
1275 1259.8 |
1276.9 | 1255 | 4279 |
| 1191 | 0.8 0.06 % |
11-11-2024 15:15:00 Monday |
1263.2 1264 |
1264.35 | 1259.05 | 665 |
| 1192 | 7.2 0.57 % |
11-11-2024 14:15:00 Monday |
1256.8 1264 |
1264.35 | 1254.3 | 859 |
| 1193 | -5 -0.4 % |
11-11-2024 13:15:00 Monday |
1262 1257 |
1262.05 | 1256.4 | 1052 |
| 1194 | -2.9 -0.23 % |
11-11-2024 12:15:00 Monday |
1264.9 1262 |
1266.4 | 1260.6 | 1001 |
| 1195 | -5.95 -0.47 % |
11-11-2024 11:15:00 Monday |
1269.6 1263.65 |
1271.9 | 1263.65 | 812 |
| 1196 | 9.3 0.74 % |
11-11-2024 10:15:00 Monday |
1260 1269.3 |
1271.3 | 1258.65 | 15713 |
| 1197 | -3.65 -0.29 % |
11-11-2024 09:15:00 Monday |
1265 1261.35 |
1269.8 | 1246.25 | 2637 |
| 1198 | 0.85 0.07 % |
08-11-2024 15:15:00 Friday |
1260.5 1261.35 |
1262.05 | 1257.05 | 828 |
| 1199 | -5.7 -0.45 % |
08-11-2024 14:15:00 Friday |
1265.7 1260 |
1265.75 | 1260 | 992 |
| 1200 | -6.2 -0.49 % |
08-11-2024 13:15:00 Friday |
1274 1267.8 |
1276.4 | 1267 | 382 |
| 1201 | -0.15 -0.01 % |
08-11-2024 12:15:00 Friday |
1273.15 1273 |
1278 | 1270.6 | 999 |
| 1202 | -6.3 -0.49 % |
08-11-2024 11:15:00 Friday |
1280.25 1273.95 |
1280.25 | 1269 | 32678 |
| 1203 | -2.75 -0.21 % |
08-11-2024 10:15:00 Friday |
1285.9 1283.15 |
1290 | 1279.3 | 2035 |
| 1204 | 11.85 0.93 % |
08-11-2024 09:15:00 Friday |
1274.05 1285.9 |
1292 | 1271.15 | 2611 |
| 1205 | 2.3 0.18 % |
07-11-2024 15:15:00 Thursday |
1282.3 1284.6 |
1284.6 | 1280.95 | 399 |
| 1206 | -2.9 -0.23 % |
07-11-2024 14:15:00 Thursday |
1285.7 1282.8 |
1286.4 | 1281.75 | 1136 |
| 1207 | -3.7 -0.29 % |
07-11-2024 13:15:00 Thursday |
1288.85 1285.15 |
1288.85 | 1284.05 | 1171 |
| 1208 | 5.75 0.45 % |
07-11-2024 12:15:00 Thursday |
1282.4 1288.15 |
1288.25 | 1282.05 | 1206 |
| 1209 | 10.65 0.84 % |
07-11-2024 11:15:00 Thursday |
1272.65 1283.3 |
1283.6 | 1272 | 735 |
| 1210 | -1.55 -0.12 % |
07-11-2024 10:15:00 Thursday |
1271.6 1270.05 |
1275.35 | 1267 | 1546 |
| 1211 | -32.9 -2.52 % |
07-11-2024 09:15:00 Thursday |
1304.5 1271.6 |
1304.55 | 1269.2 | 4108 |
| 1212 | 2.85 0.22 % |
06-11-2024 15:15:00 Wednesday |
1302.95 1305.8 |
1307 | 1302.95 | 1632 |
| 1213 | 2 0.15 % |
06-11-2024 14:15:00 Wednesday |
1301.7 1303.7 |
1307.05 | 1296.7 | 4848 |
| 1214 | 2.7 0.21 % |
06-11-2024 13:15:00 Wednesday |
1300.2 1302.9 |
1303.7 | 1295 | 1634 |
| 1215 | 12.5 0.97 % |
06-11-2024 12:15:00 Wednesday |
1289.85 1302.35 |
1302.35 | 1285 | 3793 |
| 1216 | 4.8 0.37 % |
06-11-2024 11:15:00 Wednesday |
1285.5 1290.3 |
1292.5 | 1284.35 | 2296 |
| 1217 | 2.25 0.18 % |
06-11-2024 10:15:00 Wednesday |
1284.05 1286.3 |
1288.75 | 1276.5 | 2924 |
| 1218 | -4.15 -0.32 % |
06-11-2024 09:15:00 Wednesday |
1289.7 1285.55 |
1295 | 1279.2 | 6164 |
| 1219 | -6.85 -0.53 % |
05-11-2024 15:15:00 Tuesday |
1281.35 1274.5 |
1283.3 | 1274.5 | 1927 |
| 1220 | -8.55 -0.66 % |
05-11-2024 14:15:00 Tuesday |
1289.7 1281.15 |
1289.7 | 1281.15 | 6814 |
| 1221 | 53.6 4.34 % |
05-11-2024 13:15:00 Tuesday |
1236.25 1289.85 |
1289.85 | 1234.5 | 8400 |
| 1222 | 8.7 0.71 % |
05-11-2024 12:15:00 Tuesday |
1226.45 1235.15 |
1241 | 1223.75 | 3646 |
| 1223 | -16.8 -1.35 % |
05-11-2024 11:15:00 Tuesday |
1242.15 1225.35 |
1242.25 | 1222 | 3582 |
| 1224 | -2.65 -0.21 % |
05-11-2024 10:15:00 Tuesday |
1245 1242.35 |
1249.95 | 1234.85 | 2263 |
| 1225 | -3.35 -0.27 % |
05-11-2024 09:15:00 Tuesday |
1249.55 1246.2 |
1253.55 | 1240.6 | 3506 |
| 1226 | -2.25 -0.18 % |
04-11-2024 15:15:00 Monday |
1251.75 1249.5 |
1252.6 | 1249.15 | 3534 |
| 1227 | 0.35 0.03 % |
04-11-2024 14:15:00 Monday |
1251.5 1251.85 |
1255 | 1250 | 3700 |
| 1228 | -8.15 -0.65 % |
04-11-2024 13:15:00 Monday |
1258.15 1250 |
1259.35 | 1248.3 | 3610 |
| 1229 | -2.85 -0.23 % |
04-11-2024 12:15:00 Monday |
1262 1259.15 |
1263.5 | 1250.8 | 4265 |
| 1230 | 6.4 0.51 % |
04-11-2024 11:15:00 Monday |
1255.15 1261.55 |
1266.4 | 1254.05 | 2320 |
| 1231 | -7.6 -0.6 % |
04-11-2024 10:15:00 Monday |
1264.1 1256.5 |
1267.2 | 1253.85 | 4671 |
| 1232 | -26.6 -2.06 % |
04-11-2024 09:15:00 Monday |
1292 1265.4 |
1292 | 1262 | 5987 |
| 1233 | -4.55 -0.35 % |
01-11-2024 18:00:00 Friday |
1290.55 1286 |
1290.85 | 1279.05 | 11661 |
| 1234 | -2.35 -0.18 % |
31-10-2024 15:15:00 Thursday |
1272.35 1270 |
1278 | 1270 | 1619 |
| 1235 | 6.35 0.5 % |
31-10-2024 14:15:00 Thursday |
1267.35 1273.7 |
1274.3 | 1264.3 | 3539 |
| 1236 | -1.8 -0.14 % |
31-10-2024 13:15:00 Thursday |
1269.15 1267.35 |
1271.8 | 1265.85 | 1899 |
| 1237 | -3.3 -0.26 % |
31-10-2024 12:15:00 Thursday |
1272.45 1269.15 |
1272.45 | 1261 | 1969 |
| 1238 | 0.45 0.04 % |
31-10-2024 11:15:00 Thursday |
1270.95 1271.4 |
1275 | 1269.95 | 1932 |
| 1239 | -4.3 -0.34 % |
31-10-2024 10:15:00 Thursday |
1275.95 1271.65 |
1280.9 | 1270 | 3753 |
| 1240 | -12.8 -0.99 % |
31-10-2024 09:15:00 Thursday |
1289.55 1276.75 |
1289.55 | 1251.85 | 7324 |
| 1241 | 3.2 0.25 % |
30-10-2024 15:15:00 Wednesday |
1274.8 1278 |
1281.25 | 1272.7 | 1835 |
| 1242 | 3.95 0.31 % |
30-10-2024 14:15:00 Wednesday |
1270.85 1274.8 |
1279.05 | 1269 | 2481 |
| 1243 | -2.5 -0.2 % |
30-10-2024 13:15:00 Wednesday |
1273 1270.5 |
1275 | 1270.1 | 2010 |
| 1244 | 2 0.16 % |
30-10-2024 12:15:00 Wednesday |
1273 1275 |
1279.3 | 1273 | 2273 |
| 1245 | 5.65 0.45 % |
30-10-2024 11:15:00 Wednesday |
1267.65 1273.3 |
1273.3 | 1267.55 | 2401 |
| 1246 | -3.6 -0.28 % |
30-10-2024 10:15:00 Wednesday |
1271.4 1267.8 |
1274.85 | 1267.8 | 2883 |
| 1247 | -17.6 -1.36 % |
30-10-2024 09:15:00 Wednesday |
1291.95 1274.35 |
1291.95 | 1268.75 | 7591 |
| 1248 | 0.05 0 % |
29-10-2024 15:15:00 Tuesday |
1292 1292.05 |
1297.45 | 1288.9 | 1764 |
| 1249 | 11.85 0.93 % |
29-10-2024 14:15:00 Tuesday |
1280.15 1292 |
1295.05 | 1278.2 | 8583 |
| 1250 | 6.45 0.51 % |
29-10-2024 13:15:00 Tuesday |
1274.05 1280.5 |
1288.9 | 1269.5 | 8006 |
| 1251 | 3.55 0.28 % |
29-10-2024 12:15:00 Tuesday |
1270.95 1274.5 |
1275.35 | 1268.75 | 2285 |
| 1252 | -7.85 -0.61 % |
29-10-2024 11:15:00 Tuesday |
1278.9 1271.05 |
1278.9 | 1267.2 | 5347 |
| 1253 | -0.05 0 % |
29-10-2024 10:15:00 Tuesday |
1276.5 1276.45 |
1281.9 | 1271.55 | 3655 |
| 1254 | -13.1 -1.02 % |
29-10-2024 09:15:00 Tuesday |
1290 1276.9 |
1292.65 | 1266 | 20535 |
| 1255 | 0.5 0.04 % |
28-10-2024 15:15:00 Monday |
1282.5 1283 |
1283.9 | 1276.5 | 10674 |
| 1256 | 5.4 0.42 % |
28-10-2024 14:15:00 Monday |
1278.35 1283.75 |
1288.6 | 1275.45 | 10609 |
| 1257 | -0.6 -0.05 % |
28-10-2024 13:15:00 Monday |
1279.1 1278.5 |
1287.8 | 1271.45 | 16231 |
| 1258 | -23.85 -1.83 % |
28-10-2024 12:15:00 Monday |
1301.85 1278 |
1302.65 | 1278 | 11232 |
| 1259 | 1.05 0.08 % |
28-10-2024 11:15:00 Monday |
1302.7 1303.75 |
1307.5 | 1288 | 22548 |
| 1260 | -51.5 -3.81 % |
28-10-2024 10:15:00 Monday |
1351.5 1300 |
1352 | 1297 | 22445 |
| 1261 | -26 -1.88 % |
28-10-2024 09:15:00 Monday |
1380.2 1354.2 |
1381.95 | 1305.5 | 12449 |
| 1262 | 9.95 0.72 % |
25-10-2024 15:15:00 Friday |
1375.05 1385 |
1390.45 | 1371.3 | 6824 |
| 1263 | 23.85 1.76 % |
25-10-2024 14:15:00 Friday |
1351.8 1375.65 |
1397.55 | 1342.9 | 21782 |
| 1264 | 2.25 0.17 % |
25-10-2024 13:15:00 Friday |
1349.65 1351.9 |
1361.05 | 1346.5 | 5352 |
| 1265 | -6.35 -0.47 % |
25-10-2024 12:15:00 Friday |
1356.05 1349.7 |
1364.1 | 1344.5 | 5867 |
| 1266 | 1.2 0.09 % |
25-10-2024 11:15:00 Friday |
1355.05 1356.25 |
1361.45 | 1346 | 4409 |
| 1267 | -11.5 -0.84 % |
25-10-2024 10:15:00 Friday |
1365.3 1353.8 |
1372 | 1345 | 7839 |
| 1268 | -23.55 -1.7 % |
25-10-2024 09:15:00 Friday |
1388.55 1365 |
1421 | 1365 | 10465 |
| 1269 | 4.05 0.29 % |
24-10-2024 15:15:00 Thursday |
1384.45 1388.5 |
1394.2 | 1384.25 | 965 |
| 1270 | -7.05 -0.51 % |
24-10-2024 14:15:00 Thursday |
1392.05 1385 |
1394.65 | 1384.4 | 1586 |
| 1271 | -7.9 -0.56 % |
24-10-2024 13:15:00 Thursday |
1398.75 1390.85 |
1399.75 | 1388.05 | 3006 |
| 1272 | 6.8 0.49 % |
24-10-2024 12:15:00 Thursday |
1393.2 1400 |
1406.35 | 1388.75 | 2024 |
| 1273 | -7.2 -0.51 % |
24-10-2024 11:15:00 Thursday |
1399.7 1392.5 |
1401.2 | 1388.7 | 1949 |
| 1274 | -9.15 -0.65 % |
24-10-2024 10:15:00 Thursday |
1407.8 1398.65 |
1408.85 | 1396 | 1304 |
| 1275 | -1.6 -0.11 % |
24-10-2024 09:15:00 Thursday |
1409.7 1408.1 |
1414.95 | 1382.4 | 4704 |
| 1276 | -5.85 -0.42 % |
23-10-2024 15:15:00 Wednesday |
1405 1399.15 |
1406.85 | 1397.15 | 3073 |
| 1277 | -14.55 -1.02 % |
23-10-2024 14:15:00 Wednesday |
1421.15 1406.6 |
1422 | 1401.6 | 25561 |
| 1278 | 4.75 0.34 % |
23-10-2024 13:15:00 Wednesday |
1416.65 1421.4 |
1430.35 | 1416 | 1677 |
| 1279 | 1.4 0.1 % |
23-10-2024 12:15:00 Wednesday |
1415.3 1416.7 |
1418.5 | 1410.5 | 2770 |
| 1280 | -1.35 -0.1 % |
23-10-2024 11:15:00 Wednesday |
1417.95 1416.6 |
1424.05 | 1416.4 | 1005 |
| 1281 | 6.55 0.46 % |
23-10-2024 10:15:00 Wednesday |
1409 1415.55 |
1420.5 | 1406.35 | 12276 |
| 1282 | -9.45 -0.67 % |
23-10-2024 09:15:00 Wednesday |
1415.2 1405.75 |
1415.2 | 1385.5 | 10509 |
| 1283 | 9.05 0.64 % |
22-10-2024 15:15:00 Tuesday |
1409.8 1418.85 |
1419.45 | 1409.4 | 1211 |
| 1284 | -14.8 -1.04 % |
22-10-2024 14:15:00 Tuesday |
1425.65 1410.85 |
1428.2 | 1405.25 | 3309 |
| 1285 | 8.2 0.58 % |
22-10-2024 13:15:00 Tuesday |
1420.25 1428.45 |
1428.85 | 1416.05 | 1337 |
| 1286 | -11 -0.77 % |
22-10-2024 12:15:00 Tuesday |
1431.05 1420.05 |
1435.05 | 1414.55 | 3233 |
| 1287 | -9.55 -0.66 % |
22-10-2024 11:15:00 Tuesday |
1442.4 1432.85 |
1444.95 | 1425 | 3932 |
| 1288 | -8.5 -0.59 % |
22-10-2024 10:15:00 Tuesday |
1451.5 1443 |
1451.5 | 1429.7 | 3316 |
| 1289 | 10.3 0.72 % |
22-10-2024 09:15:00 Tuesday |
1440.15 1450.45 |
1456.9 | 1427 | 3206 |
| 1290 | 3.25 0.23 % |
21-10-2024 15:15:00 Monday |
1436.75 1440 |
1440.85 | 1436.75 | 766 |
| 1291 | 0 0 % |
21-10-2024 14:15:00 Monday |
1439.7 1439.7 |
1442.3 | 1436.7 | 1591 |
| 1292 | -2 -0.14 % |
21-10-2024 13:15:00 Monday |
1441.8 1439.8 |
1450.95 | 1439 | 1942 |
| 1293 | -5.45 -0.38 % |
21-10-2024 12:15:00 Monday |
1445.9 1440.45 |
1447.2 | 1440 | 786 |
| 1294 | -18.7 -1.28 % |
21-10-2024 11:15:00 Monday |
1464.1 1445.4 |
1465.15 | 1445.4 | 1229 |
| 1295 | -6.4 -0.44 % |
21-10-2024 10:15:00 Monday |
1470 1463.6 |
1472.5 | 1461.05 | 1954 |
| 1296 | 3.3 0.23 % |
21-10-2024 09:15:00 Monday |
1464.3 1467.6 |
1476.55 | 1457.7 | 2743 |
| 1297 | 5.1 0.35 % |
18-10-2024 15:15:00 Friday |
1459.9 1465 |
1465 | 1459.9 | 454 |
| 1298 | -4 -0.27 % |
18-10-2024 14:15:00 Friday |
1463.6 1459.6 |
1466.9 | 1456.2 | 1198 |
| 1299 | 13.8 0.95 % |
18-10-2024 13:15:00 Friday |
1451.2 1465 |
1466 | 1451.2 | 819 |
| 1300 | -5.2 -0.36 % |
18-10-2024 12:15:00 Friday |
1456.4 1451.2 |
1456.9 | 1450.95 | 440 |
| 1301 | 12.25 0.85 % |
18-10-2024 11:15:00 Friday |
1441.95 1454.2 |
1460.05 | 1439.95 | 1445 |
| 1302 | 2 0.14 % |
18-10-2024 10:15:00 Friday |
1441 1443 |
1449.9 | 1441 | 613 |
| 1303 | -8.15 -0.56 % |
18-10-2024 09:15:00 Friday |
1445 1436.85 |
1458.05 | 1433.05 | 2352 |
| 1304 | 0.65 0.04 % |
17-10-2024 15:15:00 Thursday |
1458.35 1459 |
1459.5 | 1455.4 | 495 |
| 1305 | 4.3 0.3 % |
17-10-2024 14:15:00 Thursday |
1451.75 1456.05 |
1456.05 | 1450 | 1144 |
| 1306 | 1.6 0.11 % |
17-10-2024 13:15:00 Thursday |
1450.7 1452.3 |
1455.65 | 1449 | 2088 |
| 1307 | -8.6 -0.59 % |
17-10-2024 12:15:00 Thursday |
1461 1452.4 |
1464.4 | 1452.3 | 999 |
| 1308 | -12.2 -0.83 % |
17-10-2024 11:15:00 Thursday |
1475 1462.8 |
1476.05 | 1459.7 | 1690 |
| 1309 | -5.15 -0.35 % |
17-10-2024 10:15:00 Thursday |
1480.45 1475.3 |
1490.9 | 1475.3 | 1932 |
| 1310 | -7.4 -0.5 % |
17-10-2024 09:15:00 Thursday |
1484.9 1477.5 |
1494.25 | 1470.65 | 1997 |
| 1311 | -2.35 -0.16 % |
16-10-2024 15:15:00 Wednesday |
1487.35 1485 |
1488.2 | 1480 | 1269 |
| 1312 | 5.35 0.36 % |
16-10-2024 14:15:00 Wednesday |
1482 1487.35 |
1489.8 | 1481.7 | 1367 |
| 1313 | 4.5 0.3 % |
16-10-2024 13:15:00 Wednesday |
1478.45 1482.95 |
1484.05 | 1474.5 | 2917 |
| 1314 | -3.5 -0.24 % |
16-10-2024 12:15:00 Wednesday |
1482.5 1479 |
1484.95 | 1477 | 1422 |
| 1315 | -6.4 -0.43 % |
16-10-2024 11:15:00 Wednesday |
1488.9 1482.5 |
1488.9 | 1478.55 | 1585 |
| 1316 | -2.35 -0.16 % |
16-10-2024 10:15:00 Wednesday |
1491.85 1489.5 |
1495.1 | 1485.2 | 1689 |
| 1317 | -10 -0.66 % |
16-10-2024 09:15:00 Wednesday |
1504.35 1494.35 |
1510.7 | 1491.8 | 1818 |
| 1318 | 4.5 0.3 % |
15-10-2024 15:15:00 Tuesday |
1502.5 1507 |
1508 | 1502.5 | 929 |
| 1319 | -1.1 -0.07 % |
15-10-2024 14:15:00 Tuesday |
1504.85 1503.75 |
1507 | 1497 | 1488 |
| 1320 | 1.7 0.11 % |
15-10-2024 13:15:00 Tuesday |
1502.1 1503.8 |
1505.3 | 1496.8 | 839 |
| 1321 | -4.75 -0.32 % |
15-10-2024 12:15:00 Tuesday |
1507.15 1502.4 |
1510.5 | 1499.7 | 1132 |
| 1322 | 4.6 0.31 % |
15-10-2024 11:15:00 Tuesday |
1503 1507.6 |
1510.9 | 1498.85 | 1643 |
| 1323 | 8.1 0.54 % |
15-10-2024 10:15:00 Tuesday |
1495.8 1503.9 |
1508.95 | 1491.05 | 3969 |
| 1324 | -21.9 -1.44 % |
15-10-2024 09:15:00 Tuesday |
1518.05 1496.15 |
1519 | 1496.15 | 2812 |
| 1325 | 0.05 0 % |
14-10-2024 15:15:00 Monday |
1513.8 1513.85 |
1515.75 | 1510.75 | 880 |
| 1326 | 6.2 0.41 % |
14-10-2024 14:15:00 Monday |
1507 1513.2 |
1516.75 | 1504.4 | 952 |
| 1327 | 4.25 0.28 % |
14-10-2024 13:15:00 Monday |
1504 1508.25 |
1510.2 | 1503.55 | 1147 |
| 1328 | -6.3 -0.42 % |
14-10-2024 12:15:00 Monday |
1510.3 1504 |
1512.9 | 1504 | 791 |
| 1329 | -3.6 -0.24 % |
14-10-2024 11:15:00 Monday |
1514.7 1511.1 |
1520 | 1509.05 | 863 |
| 1330 | -1.05 -0.07 % |
14-10-2024 10:15:00 Monday |
1514.65 1513.6 |
1521.95 | 1511.3 | 1915 |
| 1331 | -4.7 -0.31 % |
14-10-2024 09:15:00 Monday |
1519.35 1514.65 |
1530.85 | 1507.7 | 4707 |
| 1332 | -3.2 -0.21 % |
11-10-2024 15:15:00 Friday |
1504.3 1501.1 |
1506.05 | 1498 | 1180 |
| 1333 | 7.3 0.49 % |
11-10-2024 14:15:00 Friday |
1496.35 1503.65 |
1503.65 | 1495 | 1758 |
| 1334 | 11.25 0.76 % |
11-10-2024 13:15:00 Friday |
1483.65 1494.9 |
1496.45 | 1479.65 | 2410 |
| 1335 | -7.4 -0.5 % |
11-10-2024 12:15:00 Friday |
1490.4 1483 |
1495.55 | 1482.6 | 2150 |
| 1336 | 0.65 0.04 % |
11-10-2024 11:15:00 Friday |
1489.75 1490.4 |
1491 | 1485 | 1088 |
| 1337 | -7.85 -0.52 % |
11-10-2024 10:15:00 Friday |
1497 1489.15 |
1497.6 | 1482 | 3487 |
| 1338 | -22 -1.45 % |
11-10-2024 09:15:00 Friday |
1517 1495 |
1517 | 1493.75 | 3366 |
| 1339 | 1.35 0.09 % |
10-10-2024 15:15:00 Thursday |
1517.25 1518.6 |
1519.1 | 1515 | 372 |
| 1340 | -2 -0.13 % |
10-10-2024 14:15:00 Thursday |
1520.95 1518.95 |
1520.95 | 1511.3 | 1182 |
| 1341 | -3.5 -0.23 % |
10-10-2024 13:15:00 Thursday |
1525.5 1522 |
1527.2 | 1515 | 907 |
| 1342 | 1.05 0.07 % |
10-10-2024 12:15:00 Thursday |
1522.45 1523.5 |
1523.5 | 1517 | 306 |
| 1343 | -7.05 -0.46 % |
10-10-2024 11:15:00 Thursday |
1528.95 1521.9 |
1535.5 | 1520 | 1321 |
| 1344 | -32.2 -2.06 % |
10-10-2024 10:15:00 Thursday |
1561.2 1529 |
1561.2 | 1529 | 855 |
| 1345 | -3.05 -0.19 % |
10-10-2024 09:15:00 Thursday |
1565 1561.95 |
1583.65 | 1554.85 | 2575 |
| 1346 | -1.3 -0.08 % |
09-10-2024 15:15:00 Wednesday |
1564.95 1563.65 |
1570 | 1561.9 | 795 |
| 1347 | 2.7 0.17 % |
09-10-2024 14:15:00 Wednesday |
1561.7 1564.4 |
1564.45 | 1550 | 1242 |
| 1348 | -7.6 -0.48 % |
09-10-2024 13:15:00 Wednesday |
1569.05 1561.45 |
1569.05 | 1556.8 | 1502 |
| 1349 | -1.5 -0.1 % |
09-10-2024 12:15:00 Wednesday |
1571.25 1569.75 |
1576.4 | 1565 | 1739 |
| 1350 | -8.35 -0.53 % |
09-10-2024 11:15:00 Wednesday |
1578.55 1570.2 |
1586.15 | 1570.2 | 1374 |
| 1351 | -0.4 -0.03 % |
09-10-2024 10:15:00 Wednesday |
1578.8 1578.4 |
1583 | 1574.5 | 12418 |
| 1352 | 36.4 2.36 % |
09-10-2024 09:15:00 Wednesday |
1539.55 1575.95 |
1582.7 | 1539.55 | 1909 |
| 1353 | 2.75 0.18 % |
08-10-2024 15:15:00 Tuesday |
1531.15 1533.9 |
1534 | 1527.6 | 1250 |
| 1354 | -3.65 -0.24 % |
08-10-2024 14:15:00 Tuesday |
1534.55 1530.9 |
1535.95 | 1522.55 | 2127 |
| 1355 | 13.4 0.88 % |
08-10-2024 13:15:00 Tuesday |
1520.1 1533.5 |
1535.05 | 1519.6 | 2858 |
| 1356 | 1.65 0.11 % |
08-10-2024 12:15:00 Tuesday |
1520.35 1522 |
1532.2 | 1519.2 | 1850 |
| 1357 | 4.05 0.27 % |
08-10-2024 11:15:00 Tuesday |
1513.7 1517.75 |
1528.9 | 1512.5 | 3964 |
| 1358 | 30.95 2.09 % |
08-10-2024 10:15:00 Tuesday |
1482.45 1513.4 |
1515.5 | 1482.25 | 3580 |
| 1359 | 11.85 0.81 % |
08-10-2024 09:15:00 Tuesday |
1470.65 1482.5 |
1498 | 1470.65 | 4893 |
| 1360 | 6.55 0.44 % |
07-10-2024 15:15:00 Monday |
1473.85 1480.4 |
1483.75 | 1473.85 | 237 |
| 1361 | 3.85 0.26 % |
07-10-2024 14:15:00 Monday |
1470 1473.85 |
1482.3 | 1462.15 | 1483 |
| 1362 | 2.15 0.15 % |
07-10-2024 13:15:00 Monday |
1469.25 1471.4 |
1474.85 | 1463.7 | 593 |
| 1363 | -15 -1.01 % |
07-10-2024 12:15:00 Monday |
1484 1469 |
1484.35 | 1468.55 | 841 |
| 1364 | 3.05 0.21 % |
07-10-2024 11:15:00 Monday |
1480.55 1483.6 |
1496.65 | 1478.05 | 959 |
| 1365 | -6.4 -0.43 % |
07-10-2024 10:15:00 Monday |
1485.9 1479.5 |
1485.9 | 1469.25 | 1768 |
| 1366 | -14.7 -0.98 % |
07-10-2024 09:15:00 Monday |
1497.35 1482.65 |
1513.4 | 1478.05 | 3024 |
| 1367 | 0.95 0.06 % |
04-10-2024 15:15:00 Friday |
1498.25 1499.2 |
1501.2 | 1493.95 | 1177 |
| 1368 | -4.45 -0.3 % |
04-10-2024 14:15:00 Friday |
1502 1497.55 |
1502.85 | 1489.45 | 3357 |
| 1369 | -4.5 -0.3 % |
04-10-2024 13:15:00 Friday |
1505.85 1501.35 |
1505.85 | 1495.4 | 2825 |
| 1370 | -2 -0.13 % |
04-10-2024 12:15:00 Friday |
1507 1505 |
1523.9 | 1504.9 | 3193 |
| 1371 | -4.95 -0.33 % |
04-10-2024 11:15:00 Friday |
1512.45 1507.5 |
1516.35 | 1506.6 | 3590 |
| 1372 | -3.3 -0.22 % |
04-10-2024 10:15:00 Friday |
1515.7 1512.4 |
1518.3 | 1503.8 | 4045 |
| 1373 | -1.2 -0.08 % |
04-10-2024 09:15:00 Friday |
1516.8 1515.6 |
1526.8 | 1506.85 | 6251 |
| 1374 | 6.85 0.45 % |
03-10-2024 15:15:00 Thursday |
1515.15 1522 |
1522.5 | 1514.7 | 1166 |
| 1375 | 2.05 0.14 % |
03-10-2024 14:15:00 Thursday |
1513.1 1515.15 |
1517.6 | 1509 | 2409 |
| 1376 | -4.9 -0.32 % |
03-10-2024 13:15:00 Thursday |
1517.1 1512.2 |
1519.15 | 1510 | 820 |
| 1377 | -2.3 -0.15 % |
03-10-2024 12:15:00 Thursday |
1518.4 1516.1 |
1526.5 | 1515.75 | 3549 |
| 1378 | -7.75 -0.51 % |
03-10-2024 11:15:00 Thursday |
1525.1 1517.35 |
1525.3 | 1516.55 | 2002 |
| 1379 | -17.05 -1.11 % |
03-10-2024 10:15:00 Thursday |
1542 1524.95 |
1543.95 | 1519.8 | 4093 |
| 1380 | -23.15 -1.48 % |
03-10-2024 09:15:00 Thursday |
1565 1541.85 |
1574.3 | 1541.4 | 4528 |
| 1381 | 3.45 0.22 % |
01-10-2024 15:15:00 Tuesday |
1583.1 1586.55 |
1586.55 | 1579.05 | 980 |
| 1382 | -2.5 -0.16 % |
01-10-2024 14:15:00 Tuesday |
1582.2 1579.7 |
1584.95 | 1576.7 | 2541 |
| 1383 | -5.3 -0.33 % |
01-10-2024 13:15:00 Tuesday |
1590.45 1585.15 |
1593.35 | 1584 | 1136 |
| 1384 | -2.65 -0.17 % |
01-10-2024 12:15:00 Tuesday |
1592.25 1589.6 |
1594 | 1583.7 | 2251 |
| 1385 | -12.55 -0.78 % |
01-10-2024 11:15:00 Tuesday |
1602.55 1590 |
1605.45 | 1589 | 1386 |
| 1386 | -0.45 -0.03 % |
01-10-2024 10:15:00 Tuesday |
1604.05 1603.6 |
1607.45 | 1599 | 3006 |
| 1387 | -10.95 -0.68 % |
01-10-2024 09:15:00 Tuesday |
1615.95 1605 |
1616 | 1602.6 | 2642 |
| 1388 | 1.45 0.09 % |
30-09-2024 15:15:00 Monday |
1609.2 1610.65 |
1610.75 | 1606.05 | 521 |
| 1389 | -2.9 -0.18 % |
30-09-2024 14:15:00 Monday |
1611.7 1608.8 |
1614.45 | 1604.8 | 570 |
| 1390 | -5.7 -0.35 % |
30-09-2024 13:15:00 Monday |
1618.9 1613.2 |
1621.3 | 1612.2 | 745 |
| 1391 | 18.25 1.14 % |
30-09-2024 12:15:00 Monday |
1600 1618.25 |
1622.95 | 1600 | 1389 |
| 1392 | -10.4 -0.65 % |
30-09-2024 11:15:00 Monday |
1611.55 1601.15 |
1611.55 | 1601.05 | 818 |
| 1393 | 1.8 0.11 % |
30-09-2024 10:15:00 Monday |
1614 1615.8 |
1621.05 | 1609.05 | 830 |
| 1394 | 7.8 0.49 % |
30-09-2024 09:15:00 Monday |
1606.8 1614.6 |
1622 | 1601.6 | 3063 |
| 1395 | -2.3 -0.14 % |
27-09-2024 15:15:00 Friday |
1612.3 1610 |
1614.9 | 1600 | 1531 |
| 1396 | 13.75 0.86 % |
27-09-2024 14:15:00 Friday |
1597.65 1611.4 |
1612.95 | 1590.75 | 4318 |
| 1397 | -7.35 -0.46 % |
27-09-2024 13:15:00 Friday |
1603.1 1595.75 |
1603.5 | 1592 | 6424 |
| 1398 | 0.75 0.05 % |
27-09-2024 12:15:00 Friday |
1602.1 1602.85 |
1607.1 | 1601 | 3670 |
| 1399 | -6.65 -0.41 % |
27-09-2024 11:15:00 Friday |
1611.5 1604.85 |
1611.5 | 1597.8 | 5060 |
| 1400 | -11.95 -0.74 % |
27-09-2024 10:15:00 Friday |
1624.05 1612.1 |
1625.6 | 1612.1 | 1476 |
| 1401 | -15.9 -0.97 % |
27-09-2024 09:15:00 Friday |
1640.9 1625 |
1640.9 | 1620 | 2721 |
| 1402 | -3.85 -0.23 % |
26-09-2024 15:15:00 Thursday |
1644.3 1640.45 |
1645.05 | 1640.3 | 1479 |
| 1403 | 16.2 1 % |
26-09-2024 14:15:00 Thursday |
1628.1 1644.3 |
1644.65 | 1628.1 | 3577 |
| 1404 | -3.05 -0.19 % |
26-09-2024 13:15:00 Thursday |
1627.5 1624.45 |
1628 | 1621.5 | 454 |
| 1405 | 10.4 0.64 % |
26-09-2024 12:15:00 Thursday |
1616 1626.4 |
1628.5 | 1616 | 618 |
| 1406 | -4.9 -0.3 % |
26-09-2024 11:15:00 Thursday |
1618.85 1613.95 |
1618.85 | 1613.95 | 400 |
| 1407 | 3.75 0.23 % |
26-09-2024 10:15:00 Thursday |
1613.45 1617.2 |
1628.2 | 1613.45 | 1779 |
| 1408 | -2.35 -0.15 % |
26-09-2024 09:15:00 Thursday |
1616.95 1614.6 |
1625 | 1612.7 | 627 |
| 1409 | -6.95 -0.43 % |
25-09-2024 15:15:00 Wednesday |
1617.7 1610.75 |
1620 | 1610.75 | 1659 |
| 1410 | 5.7 0.35 % |
25-09-2024 14:15:00 Wednesday |
1610.2 1615.9 |
1620.9 | 1609.05 | 1230 |
| 1411 | 0.35 0.02 % |
25-09-2024 13:15:00 Wednesday |
1609.95 1610.3 |
1616 | 1609.8 | 898 |
| 1412 | 13.75 0.86 % |
25-09-2024 12:15:00 Wednesday |
1595.05 1608.8 |
1610 | 1593.25 | 1473 |
| 1413 | -7.75 -0.48 % |
25-09-2024 11:15:00 Wednesday |
1602.3 1594.55 |
1604.65 | 1594 | 2737 |
| 1414 | -9.5 -0.59 % |
25-09-2024 10:15:00 Wednesday |
1610.6 1601.1 |
1614.55 | 1601.1 | 4119 |
| 1415 | -10.3 -0.64 % |
25-09-2024 09:15:00 Wednesday |
1619.1 1608.8 |
1621 | 1604 | 2777 |
| 1416 | -2.5 -0.15 % |
24-09-2024 15:15:00 Tuesday |
1622.65 1620.15 |
1622.65 | 1614.25 | 548 |
| 1417 | 7.6 0.47 % |
24-09-2024 14:15:00 Tuesday |
1612.3 1619.9 |
1625 | 1603.8 | 2380 |
| 1418 | -7.9 -0.49 % |
24-09-2024 13:15:00 Tuesday |
1622.85 1614.95 |
1625.2 | 1608 | 1015 |
| 1419 | 0.9 0.06 % |
24-09-2024 12:15:00 Tuesday |
1622.1 1623 |
1626 | 1618.9 | 721 |
| 1420 | 8.85 0.55 % |
24-09-2024 11:15:00 Tuesday |
1611 1619.85 |
1622.1 | 1609.75 | 2176 |
| 1421 | -3.4 -0.21 % |
24-09-2024 10:15:00 Tuesday |
1615.4 1612 |
1620.5 | 1610.35 | 3628 |
| 1422 | -19.05 -1.17 % |
24-09-2024 09:15:00 Tuesday |
1634.45 1615.4 |
1645.95 | 1613 | 3863 |
| 1423 | 3.55 0.22 % |
23-09-2024 15:15:00 Monday |
1633.45 1637 |
1637 | 1629 | 3016 |
| 1424 | -1.55 -0.09 % |
23-09-2024 14:15:00 Monday |
1635 1633.45 |
1638.55 | 1631.55 | 2830 |
| 1425 | -2.4 -0.15 % |
23-09-2024 13:15:00 Monday |
1637.4 1635 |
1638 | 1635 | 2106 |
| 1426 | 2.05 0.13 % |
23-09-2024 12:15:00 Monday |
1635.6 1637.65 |
1639 | 1634.25 | 3097 |
| 1427 | -0.1 -0.01 % |
23-09-2024 11:15:00 Monday |
1634.5 1634.4 |
1642.2 | 1633.3 | 3738 |
| 1428 | 3 0.18 % |
23-09-2024 10:15:00 Monday |
1632 1635 |
1639.55 | 1630.95 | 2955 |
| 1429 | 13.35 0.82 % |
23-09-2024 09:15:00 Monday |
1620 1633.35 |
1650 | 1614.35 | 29417 |
| 1430 | 1.45 0.09 % |
20-09-2024 15:15:00 Friday |
1605.55 1607 |
1613 | 1602.9 | 2284 |
| 1431 | 5.5 0.34 % |
20-09-2024 14:15:00 Friday |
1599.5 1605 |
1607.2 | 1595.25 | 1892 |
| 1432 | 4.9 0.31 % |
20-09-2024 13:15:00 Friday |
1594.6 1599.5 |
1599.5 | 1581.05 | 1171 |
| 1433 | -0.7 -0.04 % |
20-09-2024 12:15:00 Friday |
1593.7 1593 |
1596.2 | 1589.65 | 877 |
| 1434 | 6.05 0.38 % |
20-09-2024 11:15:00 Friday |
1586.6 1592.65 |
1594.8 | 1584.5 | 1647 |
| 1435 | -11.5 -0.72 % |
20-09-2024 10:15:00 Friday |
1597 1585.5 |
1597 | 1584.65 | 2370 |
| 1436 | -5.65 -0.35 % |
20-09-2024 09:15:00 Friday |
1602 1596.35 |
1609.9 | 1593.15 | 4892 |
| 1437 | 2.65 0.17 % |
19-09-2024 15:15:00 Thursday |
1596.3 1598.95 |
1598.95 | 1593.7 | 797 |
| 1438 | 12.1 0.76 % |
19-09-2024 14:15:00 Thursday |
1586.5 1598.6 |
1601.3 | 1585.65 | 2472 |
| 1439 | 1.05 0.07 % |
19-09-2024 13:15:00 Thursday |
1584.95 1586 |
1590 | 1584.95 | 3298 |
| 1440 | 2.55 0.16 % |
19-09-2024 12:15:00 Thursday |
1583.05 1585.6 |
1591.85 | 1580.9 | 15157 |
| 1441 | -4.65 -0.29 % |
19-09-2024 11:15:00 Thursday |
1588.75 1584.1 |
1588.75 | 1574.85 | 15713 |
| 1442 | -15.25 -0.95 % |
19-09-2024 10:15:00 Thursday |
1604 1588.75 |
1604 | 1588.75 | 6875 |
| 1443 | -5.15 -0.32 % |
19-09-2024 09:15:00 Thursday |
1608.45 1603.3 |
1614.55 | 1597.75 | 9131 |
| 1444 | -12.4 -0.78 % |
18-09-2024 15:15:00 Wednesday |
1593.3 1580.9 |
1593.3 | 1580.9 | 668 |
| 1445 | 9.25 0.58 % |
18-09-2024 14:15:00 Wednesday |
1584.05 1593.3 |
1593.5 | 1582.1 | 1940 |
| 1446 | -1.55 -0.1 % |
18-09-2024 13:15:00 Wednesday |
1588.65 1587.1 |
1591.5 | 1578.8 | 2311 |
| 1447 | -3.9 -0.24 % |
18-09-2024 12:15:00 Wednesday |
1593.9 1590 |
1602.65 | 1589.5 | 3897 |
| 1448 | 8.4 0.53 % |
18-09-2024 11:15:00 Wednesday |
1586.9 1595.3 |
1596.9 | 1584.55 | 5629 |
| 1449 | -1.35 -0.09 % |
18-09-2024 10:15:00 Wednesday |
1587.85 1586.5 |
1593.3 | 1582.9 | 2144 |
| 1450 | 1.75 0.11 % |
18-09-2024 09:15:00 Wednesday |
1585 1586.75 |
1590 | 1574.05 | 3566 |
| 1451 | 1.1 0.07 % |
17-09-2024 15:15:00 Tuesday |
1570.9 1572 |
1577.8 | 1568.2 | 470 |
| 1452 | 9.4 0.6 % |
17-09-2024 14:15:00 Tuesday |
1564.45 1573.85 |
1576.95 | 1564 | 1215 |
| 1453 | -0.7 -0.04 % |
17-09-2024 13:15:00 Tuesday |
1566.85 1566.15 |
1568.55 | 1562.4 | 666 |
| 1454 | -8.7 -0.55 % |
17-09-2024 12:15:00 Tuesday |
1576.7 1568 |
1576.7 | 1563.6 | 572 |
| 1455 | -3.1 -0.2 % |
17-09-2024 11:15:00 Tuesday |
1581.1 1578 |
1584.8 | 1578 | 3179 |
| 1456 | 6.8 0.43 % |
17-09-2024 10:15:00 Tuesday |
1572.75 1579.55 |
1581.2 | 1572.75 | 778 |
| 1457 | 10.5 0.67 % |
17-09-2024 09:15:00 Tuesday |
1560.8 1571.3 |
1580.3 | 1557.35 | 5516 |
| 1458 | 3.5 0.22 % |
16-09-2024 15:15:00 Monday |
1566 1569.5 |
1569.5 | 1560.75 | 1186 |
| 1459 | -2.15 -0.14 % |
16-09-2024 14:15:00 Monday |
1568 1565.85 |
1572.25 | 1563.2 | 1722 |
| 1460 | -6.05 -0.38 % |
16-09-2024 13:15:00 Monday |
1575.75 1569.7 |
1577.4 | 1569.7 | 2038 |
| 1461 | -2.3 -0.15 % |
16-09-2024 12:15:00 Monday |
1577.3 1575 |
1577.3 | 1570.15 | 1188 |
| 1462 | -0.8 -0.05 % |
16-09-2024 11:15:00 Monday |
1578.3 1577.5 |
1584.35 | 1572.3 | 5942 |
| 1463 | -4 -0.25 % |
16-09-2024 10:15:00 Monday |
1583.15 1579.15 |
1588.5 | 1573.7 | 3167 |
| 1464 | 6.75 0.43 % |
16-09-2024 09:15:00 Monday |
1575.95 1582.7 |
1589.75 | 1575.95 | 5207 |
| 1465 | 5.75 0.37 % |
13-09-2024 15:15:00 Friday |
1572.85 1578.6 |
1579.2 | 1572.85 | 1967 |
| 1466 | -3.65 -0.23 % |
13-09-2024 14:15:00 Friday |
1576.45 1572.8 |
1579.55 | 1570.35 | 2062 |
| 1467 | -1.5 -0.09 % |
13-09-2024 13:15:00 Friday |
1579.15 1577.65 |
1582.05 | 1577.1 | 2652 |
| 1468 | 2.25 0.14 % |
13-09-2024 12:15:00 Friday |
1578.75 1581 |
1585 | 1577.8 | 1417 |
| 1469 | -5.4 -0.34 % |
13-09-2024 11:15:00 Friday |
1584.15 1578.75 |
1584.15 | 1577.6 | 3150 |
| 1470 | -3.3 -0.21 % |
13-09-2024 10:15:00 Friday |
1589.3 1586 |
1593.9 | 1582.2 | 1854 |
| 1471 | 6.45 0.41 % |
13-09-2024 09:15:00 Friday |
1583.55 1590 |
1590 | 1568.05 | 7996 |
| 1472 | -5.85 -0.37 % |
12-09-2024 15:15:00 Thursday |
1576.25 1570.4 |
1577.85 | 1570.4 | 3901 |
| 1473 | 6.55 0.42 % |
12-09-2024 14:15:00 Thursday |
1570.8 1577.35 |
1577.9 | 1563.6 | 4481 |
| 1474 | 1.7 0.11 % |
12-09-2024 13:15:00 Thursday |
1568.35 1570.05 |
1574.9 | 1566.05 | 7400 |
| 1475 | 14.9 0.96 % |
12-09-2024 12:15:00 Thursday |
1556 1570.9 |
1573.7 | 1555.6 | 8854 |
| 1476 | 4.05 0.26 % |
12-09-2024 11:15:00 Thursday |
1551.85 1555.9 |
1557.9 | 1551 | 7042 |
| 1477 | -7.55 -0.48 % |
12-09-2024 10:15:00 Thursday |
1557.65 1550.1 |
1558.5 | 1548.95 | 2650 |
| 1478 | 4.4 0.28 % |
12-09-2024 09:15:00 Thursday |
1553.55 1557.95 |
1563.5 | 1545.1 | 15699 |
| 1479 | 6.35 0.42 % |
11-09-2024 15:15:00 Wednesday |
1518.05 1524.4 |
1524.95 | 1518.05 | 496 |
| 1480 | 4 0.26 % |
11-09-2024 14:15:00 Wednesday |
1516 1520 |
1522 | 1514.65 | 495 |
| 1481 | -15.4 -1.01 % |
11-09-2024 13:15:00 Wednesday |
1531.4 1516 |
1532.75 | 1516 | 437 |
| 1482 | 3.2 0.21 % |
11-09-2024 12:15:00 Wednesday |
1529.2 1532.4 |
1534.45 | 1525.25 | 1944 |
| 1483 | 2.4 0.16 % |
11-09-2024 11:15:00 Wednesday |
1526.35 1528.75 |
1529.9 | 1524.85 | 270 |
| 1484 | 4.7 0.31 % |
11-09-2024 10:15:00 Wednesday |
1520.55 1525.25 |
1528 | 1517.7 | 571 |
| 1485 | 14.25 0.95 % |
11-09-2024 09:15:00 Wednesday |
1507.55 1521.8 |
1526.1 | 1501.45 | 1012 |
| 1486 | 2.9 0.19 % |
10-09-2024 15:15:00 Tuesday |
1507.4 1510.3 |
1512.15 | 1505.2 | 870 |
| 1487 | 0.15 0.01 % |
10-09-2024 14:15:00 Tuesday |
1507.75 1507.9 |
1513.5 | 1505 | 2645 |
| 1488 | -1.5 -0.1 % |
10-09-2024 13:15:00 Tuesday |
1510.7 1509.2 |
1516.6 | 1501 | 885 |
| 1489 | 0.55 0.04 % |
10-09-2024 12:15:00 Tuesday |
1510 1510.55 |
1518.35 | 1510 | 3575 |
| 1490 | -0.3 -0.02 % |
10-09-2024 11:15:00 Tuesday |
1512.15 1511.85 |
1515.55 | 1509.8 | 394 |
| 1491 | 3.4 0.23 % |
10-09-2024 10:15:00 Tuesday |
1510.1 1513.5 |
1518.35 | 1508.4 | 430 |
| 1492 | -29.95 -1.95 % |
10-09-2024 09:15:00 Tuesday |
1539.05 1509.1 |
1551.45 | 1508 | 2840 |
| 1493 | -1.5 -0.1 % |
09-09-2024 15:15:00 Monday |
1539.7 1538.2 |
1541.6 | 1536.5 | 2153 |
| 1494 | 13.4 0.88 % |
09-09-2024 14:15:00 Monday |
1524.95 1538.35 |
1539.4 | 1523.15 | 1435 |
| 1495 | -2.95 -0.19 % |
09-09-2024 13:15:00 Monday |
1527 1524.05 |
1530.9 | 1521.55 | 967 |
| 1496 | 2.55 0.17 % |
09-09-2024 12:15:00 Monday |
1523 1525.55 |
1528.35 | 1522.7 | 395 |
| 1497 | -1.2 -0.08 % |
09-09-2024 11:15:00 Monday |
1525.75 1524.55 |
1531.9 | 1524 | 1237 |
| 1498 | 1.35 0.09 % |
09-09-2024 10:15:00 Monday |
1527.3 1528.65 |
1538 | 1521.95 | 2597 |
| 1499 | 22.15 1.47 % |
09-09-2024 09:15:00 Monday |
1505.15 1527.3 |
1540.6 | 1505.15 | 5070 |
| 1500 | 6.2 0.41 % |
06-09-2024 15:15:00 Friday |
1510 1516.2 |
1519.9 | 1510 | 253401 |
| 1501 | -10.15 -0.67 % |
06-09-2024 14:15:00 Friday |
1519.6 1509.45 |
1521 | 1505.75 | 1529 |
| 1502 | -12.75 -0.83 % |
06-09-2024 13:15:00 Friday |
1532.75 1520 |
1539.95 | 1517.1 | 902 |
| 1503 | 1.35 0.09 % |
06-09-2024 12:15:00 Friday |
1528.65 1530 |
1531.95 | 1525.75 | 709 |
| 1504 | -12.15 -0.79 % |
06-09-2024 11:15:00 Friday |
1542.45 1530.3 |
1544.1 | 1527 | 3182 |
| 1505 | 1.9 0.12 % |
06-09-2024 10:15:00 Friday |
1540.85 1542.75 |
1548.15 | 1538.5 | 1106 |
| 1506 | -3.6 -0.23 % |
06-09-2024 09:15:00 Friday |
1545 1541.4 |
1556.75 | 1536 | 105586 |
| 1507 | -0.3 -0.02 % |
05-09-2024 15:15:00 Thursday |
1534.15 1533.85 |
1535.1 | 1529 | 2450 |
| 1508 | 0 0 % |
05-09-2024 14:15:00 Thursday |
1533.3 1533.3 |
1538 | 1529.55 | 3378 |
| 1509 | 3.35 0.22 % |
05-09-2024 13:15:00 Thursday |
1529.95 1533.3 |
1538.9 | 1528.2 | 3382 |
| 1510 | -1.95 -0.13 % |
05-09-2024 12:15:00 Thursday |
1532.5 1530.55 |
1537.05 | 1527.65 | 681 |
| 1511 | -5.65 -0.37 % |
05-09-2024 11:15:00 Thursday |
1537.6 1531.95 |
1540.35 | 1529.45 | 1885 |
| 1512 | 10.75 0.7 % |
05-09-2024 10:15:00 Thursday |
1527.1 1537.85 |
1539.25 | 1523.5 | 6658 |
| 1513 | 14.95 0.99 % |
05-09-2024 09:15:00 Thursday |
1510.15 1525.1 |
1549 | 1510.1 | 26742 |
| 1514 | 7.05 0.47 % |
04-09-2024 15:15:00 Wednesday |
1488.9 1495.95 |
1495.95 | 1482.05 | 1789 |
| 1515 | 3.1 0.21 % |
04-09-2024 14:15:00 Wednesday |
1486.1 1489.2 |
1490 | 1484.5 | 2162 |
| 1516 | 0.4 0.03 % |
04-09-2024 13:15:00 Wednesday |
1487.55 1487.95 |
1489.65 | 1486.45 | 363 |
| 1517 | 0.45 0.03 % |
04-09-2024 12:15:00 Wednesday |
1485.9 1486.35 |
1489.7 | 1484.25 | 1228 |
| 1518 | 0.2 0.01 % |
04-09-2024 11:15:00 Wednesday |
1485.7 1485.9 |
1487.55 | 1481.65 | 305 |
| 1519 | -8.25 -0.55 % |
04-09-2024 10:15:00 Wednesday |
1494.85 1486.6 |
1494.85 | 1483.5 | 742 |
| 1520 | 60.85 4.25 % |
04-09-2024 09:15:00 Wednesday |
1432.05 1492.9 |
1502.45 | 1432.05 | 7273 |
| 1521 | -7.45 -0.5 % |
03-09-2024 15:15:00 Tuesday |
1496.95 1489.5 |
1499.1 | 1488.2 | 819 |
| 1522 | 23.6 1.6 % |
03-09-2024 14:15:00 Tuesday |
1473.9 1497.5 |
1505.9 | 1472.45 | 5981 |
| 1523 | -12.9 -0.87 % |
03-09-2024 13:15:00 Tuesday |
1487.85 1474.95 |
1487.85 | 1465.15 | 3254 |
| 1524 | -1.35 -0.09 % |
03-09-2024 12:15:00 Tuesday |
1489.2 1487.85 |
1490.85 | 1485.4 | 961 |
| 1525 | 9.65 0.65 % |
03-09-2024 11:15:00 Tuesday |
1479.45 1489.1 |
1491.05 | 1479.45 | 1006 |
| 1526 | -10.5 -0.7 % |
03-09-2024 10:15:00 Tuesday |
1491.15 1480.65 |
1494.4 | 1480.65 | 3135 |
| 1527 | -8.35 -0.56 % |
03-09-2024 09:15:00 Tuesday |
1498.55 1490.2 |
1500 | 1485 | 6872 |
| 1528 | 7.5 0.51 % |
02-09-2024 15:15:00 Monday |
1484.95 1492.45 |
1492.45 | 1483.4 | 4510 |
| 1529 | 6.15 0.42 % |
02-09-2024 14:15:00 Monday |
1478.8 1484.95 |
1486.4 | 1477.3 | 5715 |
| 1530 | 2.95 0.2 % |
02-09-2024 13:15:00 Monday |
1474.9 1477.85 |
1481.3 | 1474.85 | 2094 |
| 1531 | 0.45 0.03 % |
02-09-2024 12:15:00 Monday |
1474.45 1474.9 |
1479 | 1470.15 | 2474 |
| 1532 | -8.35 -0.56 % |
02-09-2024 11:15:00 Monday |
1482 1473.65 |
1488.7 | 1470.3 | 7481 |
| 1533 | 1.05 0.07 % |
02-09-2024 10:15:00 Monday |
1481.45 1482.5 |
1484.75 | 1471.75 | 6710 |
| 1534 | 23.65 1.62 % |
02-09-2024 09:15:00 Monday |
1457.3 1480.95 |
1483 | 1453.25 | 11499 |
| 1535 | -1.35 -0.09 % |
30-08-2024 15:15:00 Friday |
1457.8 1456.45 |
1458.35 | 1453 | 686 |
| 1536 | -0.35 -0.02 % |
30-08-2024 14:15:00 Friday |
1457.35 1457 |
1460.7 | 1450.9 | 3929 |
| 1537 | 10.75 0.74 % |
30-08-2024 13:15:00 Friday |
1445.85 1456.6 |
1462 | 1445.2 | 1065 |
| 1538 | 0.75 0.05 % |
30-08-2024 12:15:00 Friday |
1445.1 1445.85 |
1449.45 | 1442.45 | 446 |
| 1539 | 4.6 0.32 % |
30-08-2024 11:15:00 Friday |
1440.45 1445.05 |
1446.5 | 1437.6 | 731 |
| 1540 | 7.95 0.56 % |
30-08-2024 10:15:00 Friday |
1430.7 1438.65 |
1443.15 | 1430.1 | 2016 |
| 1541 | -44.75 -3.03 % |
30-08-2024 09:15:00 Friday |
1474.9 1430.15 |
1474.9 | 1426.3 | 2357 |
| 1542 | -0.4 -0.03 % |
29-08-2024 15:15:00 Thursday |
1453.4 1453 |
1458 | 1452.05 | 1223 |
| 1543 | 5.3 0.37 % |
29-08-2024 14:15:00 Thursday |
1449.7 1455 |
1455.3 | 1449.7 | 1431 |
| 1544 | -11 -0.75 % |
29-08-2024 13:15:00 Thursday |
1461.8 1450.8 |
1462.85 | 1447.5 | 2657 |
| 1545 | 3.3 0.23 % |
29-08-2024 12:15:00 Thursday |
1459.15 1462.45 |
1467.1 | 1458.75 | 1697 |
| 1546 | -3.65 -0.25 % |
29-08-2024 11:15:00 Thursday |
1461.15 1457.5 |
1462.7 | 1457.5 | 874 |
| 1547 | -14.15 -0.96 % |
29-08-2024 10:15:00 Thursday |
1473.75 1459.6 |
1475.6 | 1459.55 | 2095 |
| 1548 | 24.8 1.71 % |
29-08-2024 09:15:00 Thursday |
1448.95 1473.75 |
1480 | 1434.55 | 7298 |
| 1549 | -7.9 -0.54 % |
28-08-2024 15:15:00 Wednesday |
1453.1 1445.2 |
1453.95 | 1445.2 | 993 |
| 1550 | 3 0.21 % |
28-08-2024 14:15:00 Wednesday |
1450 1453 |
1454.4 | 1446.3 | 1307 |
| 1551 | -2.8 -0.19 % |
28-08-2024 13:15:00 Wednesday |
1451.75 1448.95 |
1452.85 | 1447.7 | 838 |
| 1552 | 2.75 0.19 % |
28-08-2024 12:15:00 Wednesday |
1449.15 1451.9 |
1457.95 | 1449 | 1489 |
| 1553 | -4.75 -0.33 % |
28-08-2024 11:15:00 Wednesday |
1453.2 1448.45 |
1456.25 | 1448 | 1264 |
| 1554 | 2.3 0.16 % |
28-08-2024 10:15:00 Wednesday |
1452.1 1454.4 |
1457.55 | 1445 | 6632 |
| 1555 | 10 0.69 % |
28-08-2024 09:15:00 Wednesday |
1444 1454 |
1456.65 | 1434.15 | 5610 |
| 1556 | -1.65 -0.11 % |
27-08-2024 15:15:00 Tuesday |
1445.65 1444 |
1447.35 | 1436.05 | 1111 |
| 1557 | 17.65 1.24 % |
27-08-2024 14:15:00 Tuesday |
1427.35 1445 |
1448.8 | 1426 | 6468 |
| 1558 | 26.25 1.88 % |
27-08-2024 13:15:00 Tuesday |
1399.45 1425.7 |
1429.1 | 1395.6 | 2550 |
| 1559 | -0.4 -0.03 % |
27-08-2024 12:15:00 Tuesday |
1401.2 1400.8 |
1404.2 | 1398 | 1770 |
| 1560 | 4.95 0.36 % |
27-08-2024 11:15:00 Tuesday |
1392.95 1397.9 |
1405.6 | 1392.9 | 2428 |
| 1561 | -5.1 -0.36 % |
27-08-2024 10:15:00 Tuesday |
1398 1392.9 |
1398 | 1382.05 | 2765 |
| 1562 | -0.85 -0.06 % |
27-08-2024 09:15:00 Tuesday |
1398.85 1398 |
1400 | 1381.35 | 3137 |
| 1563 | -0.3 -0.02 % |
26-08-2024 15:15:00 Monday |
1394.3 1394 |
1397.15 | 1391.7 | 5104 |
| 1564 | 2.95 0.21 % |
26-08-2024 14:15:00 Monday |
1390.1 1393.05 |
1396 | 1390.1 | 8888 |
| 1565 | 1.6 0.12 % |
26-08-2024 13:15:00 Monday |
1388.85 1390.45 |
1393.55 | 1386.55 | 3441 |
| 1566 | 4.45 0.32 % |
26-08-2024 12:15:00 Monday |
1383 1387.45 |
1394.7 | 1382 | 9742 |
| 1567 | -0.55 -0.04 % |
26-08-2024 11:15:00 Monday |
1382.8 1382.25 |
1389.5 | 1381.6 | 15151 |
| 1568 | 2.8 0.2 % |
26-08-2024 10:15:00 Monday |
1380.15 1382.95 |
1383.85 | 1375.95 | 7439 |
| 1569 | 15.25 1.12 % |
26-08-2024 09:15:00 Monday |
1365 1380.25 |
1384.25 | 1350.15 | 11486 |
| 1570 | 4.2 0.31 % |
23-08-2024 15:15:00 Friday |
1347.3 1351.5 |
1355 | 1346.75 | 1388 |
| 1571 | -9.15 -0.67 % |
23-08-2024 14:15:00 Friday |
1356.2 1347.05 |
1357 | 1345.6 | 2157 |
| 1572 | -0.3 -0.02 % |
23-08-2024 13:15:00 Friday |
1356.5 1356.2 |
1357.95 | 1353.15 | 683 |
| 1573 | -0.7 -0.05 % |
23-08-2024 12:15:00 Friday |
1356.6 1355.9 |
1362.15 | 1352.55 | 2409 |
| 1574 | 1.3 0.1 % |
23-08-2024 11:15:00 Friday |
1354.25 1355.55 |
1366.05 | 1354.25 | 10706 |
| 1575 | 0.95 0.07 % |
23-08-2024 10:15:00 Friday |
1353.9 1354.85 |
1355.65 | 1350.55 | 2576 |
| 1576 | -14.65 -1.07 % |
23-08-2024 09:15:00 Friday |
1366.95 1352.3 |
1368.95 | 1352.05 | 3057 |
| 1577 | -12.8 -0.93 % |
22-08-2024 15:15:00 Thursday |
1369.35 1356.55 |
1370.7 | 1354.3 | 874 |
| 1578 | -6.45 -0.47 % |
22-08-2024 14:15:00 Thursday |
1377.4 1370.95 |
1377.4 | 1365.45 | 2011 |
| 1579 | -5.65 -0.41 % |
22-08-2024 13:15:00 Thursday |
1383.05 1377.4 |
1383.55 | 1372.35 | 1778 |
| 1580 | -0.05 0 % |
22-08-2024 12:15:00 Thursday |
1383.2 1383.15 |
1385.5 | 1380.95 | 538 |
| 1581 | -9.25 -0.66 % |
22-08-2024 11:15:00 Thursday |
1392.35 1383.1 |
1393.95 | 1383.1 | 796 |
| 1582 | 0.25 0.02 % |
22-08-2024 10:15:00 Thursday |
1391 1391.25 |
1395.9 | 1390.9 | 411 |
| 1583 | -8.8 -0.63 % |
22-08-2024 09:15:00 Thursday |
1401 1392.2 |
1401.4 | 1388.3 | 1336 |
| 1584 | -0.1 -0.01 % |
21-08-2024 15:15:00 Wednesday |
1399.65 1399.55 |
1402.3 | 1397.8 | 1219 |
| 1585 | 10.3 0.74 % |
21-08-2024 14:15:00 Wednesday |
1390.7 1401 |
1401 | 1389.95 | 2867 |
| 1586 | 3.85 0.28 % |
21-08-2024 13:15:00 Wednesday |
1386.85 1390.7 |
1393.35 | 1385.2 | 1484 |
| 1587 | 0.5 0.04 % |
21-08-2024 12:15:00 Wednesday |
1387.7 1388.2 |
1391.5 | 1385.8 | 1452 |
| 1588 | 2.55 0.18 % |
21-08-2024 11:15:00 Wednesday |
1384.15 1386.7 |
1390.6 | 1382.65 | 593 |
| 1589 | 8.05 0.58 % |
21-08-2024 10:15:00 Wednesday |
1376.1 1384.15 |
1388.4 | 1376.1 | 1675 |
| 1590 | -11.4 -0.82 % |
21-08-2024 09:15:00 Wednesday |
1388.85 1377.45 |
1388.85 | 1372.85 | 2695 |
| 1591 | -2.65 -0.19 % |
20-08-2024 15:15:00 Tuesday |
1387.65 1385 |
1388.5 | 1383.6 | 809 |
| 1592 | -8.15 -0.58 % |
20-08-2024 14:15:00 Tuesday |
1394.05 1385.9 |
1399.35 | 1385.9 | 3302 |
| 1593 | 15.6 1.13 % |
20-08-2024 13:15:00 Tuesday |
1378.15 1393.75 |
1396.2 | 1377.35 | 2142 |
| 1594 | -1 -0.07 % |
20-08-2024 12:15:00 Tuesday |
1378.25 1377.25 |
1379.7 | 1376.2 | 1038 |
| 1595 | 3.2 0.23 % |
20-08-2024 11:15:00 Tuesday |
1373.6 1376.8 |
1379.1 | 1372.45 | 1159 |
| 1596 | 13.6 1 % |
20-08-2024 10:15:00 Tuesday |
1360 1373.6 |
1376.5 | 1359.8 | 4788 |
| 1597 | -4.55 -0.33 % |
20-08-2024 09:15:00 Tuesday |
1364 1359.45 |
1364 | 1350 | 952 |
| 1598 | -0.55 -0.04 % |
19-08-2024 15:15:00 Monday |
1349.45 1348.9 |
1350.85 | 1348.1 | 384 |
| 1599 | -2.6 -0.19 % |
19-08-2024 14:15:00 Monday |
1352.45 1349.85 |
1353.75 | 1347.9 | 827 |
| 1600 | 0.75 0.06 % |
19-08-2024 13:15:00 Monday |
1350.3 1351.05 |
1354.65 | 1348.1 | 732 |
| 1601 | -14.15 -1.04 % |
19-08-2024 12:15:00 Monday |
1364.45 1350.3 |
1364.45 | 1348.1 | 1247 |
| 1602 | -3.55 -0.26 % |
19-08-2024 11:15:00 Monday |
1368 1364.45 |
1373.9 | 1363.65 | 2082 |
| 1603 | 0.1 0.01 % |
19-08-2024 10:15:00 Monday |
1366 1366.1 |
1370.6 | 1363.3 | 881 |
| 1604 | -1.15 -0.08 % |
19-08-2024 09:15:00 Monday |
1365.35 1364.2 |
1377.75 | 1364.2 | 2014 |
| 1605 | -4.7 -0.34 % |
16-08-2024 15:15:00 Friday |
1370 1365.3 |
1370 | 1365.3 | 236 |
| 1606 | 10.4 0.76 % |
16-08-2024 14:15:00 Friday |
1360.1 1370.5 |
1373.2 | 1359.45 | 869 |
| 1607 | 12.7 0.94 % |
16-08-2024 13:15:00 Friday |
1347.85 1360.55 |
1360.55 | 1347.85 | 665 |
| 1608 | 2.9 0.22 % |
16-08-2024 12:15:00 Friday |
1343.55 1346.45 |
1346.45 | 1343.55 | 529 |
| 1609 | 0.55 0.04 % |
16-08-2024 11:15:00 Friday |
1343.6 1344.15 |
1346.9 | 1343.55 | 635 |
| 1610 | -5.75 -0.43 % |
16-08-2024 10:15:00 Friday |
1349.1 1343.35 |
1349.1 | 1340.45 | 666 |
| 1611 | 5.6 0.42 % |
16-08-2024 09:15:00 Friday |
1340.55 1346.15 |
1360.2 | 1340.55 | 2591 |
| 1612 | -4.45 -0.33 % |
14-08-2024 15:15:00 Wednesday |
1344.8 1340.35 |
1344.8 | 1340.35 | 896 |
| 1613 | 4.8 0.36 % |
14-08-2024 14:15:00 Wednesday |
1340 1344.8 |
1345.5 | 1335.2 | 3305 |
| 1614 | 7.55 0.56 % |
14-08-2024 13:15:00 Wednesday |
1337.45 1345 |
1345 | 1335.85 | 2872 |
| 1615 | 7.55 0.57 % |
14-08-2024 12:15:00 Wednesday |
1330.95 1338.5 |
1340 | 1327.6 | 1391 |
| 1616 | 2.3 0.17 % |
14-08-2024 11:15:00 Wednesday |
1330.8 1333.1 |
1338.2 | 1327.15 | 2499 |
| 1617 | 5.25 0.4 % |
14-08-2024 10:15:00 Wednesday |
1325 1330.25 |
1335.5 | 1324.1 | 2429 |
| 1618 | 9.6 0.73 % |
14-08-2024 09:15:00 Wednesday |
1315.05 1324.65 |
1327.8 | 1309.75 | 3945 |
| 1619 | -4.4 -0.33 % |
13-08-2024 15:15:00 Tuesday |
1314.95 1310.55 |
1318.15 | 1309.75 | 779 |
| 1620 | 1.65 0.13 % |
13-08-2024 14:15:00 Tuesday |
1314.75 1316.4 |
1319.1 | 1304.95 | 4601 |
| 1621 | -6.65 -0.5 % |
13-08-2024 13:15:00 Tuesday |
1322.1 1315.45 |
1324.35 | 1303.2 | 2507 |
| 1622 | -20.15 -1.5 % |
13-08-2024 12:15:00 Tuesday |
1341.6 1321.45 |
1341.6 | 1319.8 | 1330 |
| 1623 | -3.95 -0.29 % |
13-08-2024 11:15:00 Tuesday |
1346.05 1342.1 |
1349.15 | 1341.8 | 597 |
| 1624 | 7.85 0.59 % |
13-08-2024 10:15:00 Tuesday |
1337.7 1345.55 |
1351.1 | 1335.95 | 621 |
| 1625 | -18.55 -1.36 % |
13-08-2024 09:15:00 Tuesday |
1359.35 1340.8 |
1364 | 1339.15 | 1486 |
| 1626 | 0.15 0.01 % |
12-08-2024 15:15:00 Monday |
1348.5 1348.65 |
1350.85 | 1348.5 | 672 |
| 1627 | -5.2 -0.38 % |
12-08-2024 14:15:00 Monday |
1352.25 1347.05 |
1353.25 | 1344.65 | 1739 |
| 1628 | 3.05 0.23 % |
12-08-2024 13:15:00 Monday |
1349.2 1352.25 |
1353.4 | 1348.45 | 802 |
| 1629 | 0.35 0.03 % |
12-08-2024 12:15:00 Monday |
1349.25 1349.6 |
1350.45 | 1346.95 | 617 |
| 1630 | -1.55 -0.11 % |
12-08-2024 11:15:00 Monday |
1351.5 1349.95 |
1351.5 | 1346.85 | 1307 |
| 1631 | 5.95 0.44 % |
12-08-2024 10:15:00 Monday |
1342.75 1348.7 |
1353.1 | 1342.25 | 2355 |
| 1632 | 7.75 0.58 % |
12-08-2024 09:15:00 Monday |
1335 1342.75 |
1345.55 | 1334 | 5445 |
| 1633 | 1.45 0.11 % |
09-08-2024 15:15:00 Friday |
1346.45 1347.9 |
1350.4 | 1346.45 | 4267 |
| 1634 | -1.5 -0.11 % |
09-08-2024 14:15:00 Friday |
1349.1 1347.6 |
1349.2 | 1343.55 | 399 |
| 1635 | 7.6 0.57 % |
09-08-2024 13:15:00 Friday |
1340.45 1348.05 |
1349.35 | 1340.45 | 337 |
| 1636 | -6.65 -0.49 % |
09-08-2024 12:15:00 Friday |
1346.75 1340.1 |
1346.75 | 1336.5 | 641 |
| 1637 | 2 0.15 % |
09-08-2024 11:15:00 Friday |
1345.05 1347.05 |
1350.95 | 1343.7 | 653 |
| 1638 | -8.5 -0.63 % |
09-08-2024 10:15:00 Friday |
1354.9 1346.4 |
1357.2 | 1341.65 | 1025 |
| 1639 | 5 0.37 % |
09-08-2024 09:15:00 Friday |
1349.8 1354.8 |
1365.25 | 1349.8 | 1570 |
| 1640 | 1.45 0.11 % |
08-08-2024 15:15:00 Thursday |
1348.55 1350 |
1353 | 1347 | 824 |
| 1641 | -3.85 -0.28 % |
08-08-2024 14:15:00 Thursday |
1352.65 1348.8 |
1353.35 | 1347.85 | 2054 |
| 1642 | -3.1 -0.23 % |
08-08-2024 13:15:00 Thursday |
1357.2 1354.1 |
1357.25 | 1346.4 | 2302 |
| 1643 | -14.95 -1.09 % |
08-08-2024 12:15:00 Thursday |
1372.15 1357.2 |
1374.55 | 1355.1 | 2606 |
| 1644 | 2.45 0.18 % |
08-08-2024 11:15:00 Thursday |
1367.9 1370.35 |
1372.8 | 1366 | 1349 |
| 1645 | 5.6 0.41 % |
08-08-2024 10:15:00 Thursday |
1362.4 1368 |
1371.45 | 1361 | 2328 |
| 1646 | -17.35 -1.26 % |
08-08-2024 09:15:00 Thursday |
1380.5 1363.15 |
1382.7 | 1360 | 3743 |
| 1647 | -0.75 -0.05 % |
07-08-2024 15:15:00 Wednesday |
1380.05 1379.3 |
1380.1 | 1377.3 | 551 |
| 1648 | 4.9 0.36 % |
07-08-2024 14:15:00 Wednesday |
1375.2 1380.1 |
1380.3 | 1374.1 | 254 |
| 1649 | -3.15 -0.23 % |
07-08-2024 13:15:00 Wednesday |
1377.2 1374.05 |
1377.2 | 1371.75 | 335 |
| 1650 | -1.75 -0.13 % |
07-08-2024 12:15:00 Wednesday |
1379.25 1377.5 |
1381.35 | 1373 | 1175 |
| 1651 | -0.65 -0.05 % |
07-08-2024 11:15:00 Wednesday |
1379.1 1378.45 |
1380.4 | 1372.3 | 1999 |
| 1652 | 12.1 0.88 % |
07-08-2024 10:15:00 Wednesday |
1367.85 1379.95 |
1384.2 | 1367.1 | 3800 |
| 1653 | 25.5 1.9 % |
07-08-2024 09:15:00 Wednesday |
1342.1 1367.6 |
1374.45 | 1342.1 | 3588 |
| 1654 | 2.7 0.2 % |
06-08-2024 15:15:00 Tuesday |
1333.35 1336.05 |
1336.9 | 1331.15 | 566 |
| 1655 | -10.85 -0.81 % |
06-08-2024 14:15:00 Tuesday |
1344.7 1333.85 |
1351.6 | 1333.85 | 945 |
| 1656 | -14.15 -1.04 % |
06-08-2024 13:15:00 Tuesday |
1358.3 1344.15 |
1358.65 | 1343 | 1538 |
| 1657 | 0.8 0.06 % |
06-08-2024 12:15:00 Tuesday |
1357.3 1358.1 |
1358.1 | 1347.85 | 955 |
| 1658 | 0.75 0.06 % |
06-08-2024 11:15:00 Tuesday |
1358.2 1358.95 |
1360.6 | 1351.5 | 647 |
| 1659 | -7.65 -0.56 % |
06-08-2024 10:15:00 Tuesday |
1365.4 1357.75 |
1367.45 | 1355 | 1302 |
| 1660 | 5.65 0.42 % |
06-08-2024 09:15:00 Tuesday |
1361.05 1366.7 |
1380.9 | 1359 | 1679 |
| 1661 | 2.6 0.19 % |
05-08-2024 15:15:00 Monday |
1345.9 1348.5 |
1348.5 | 1342.5 | 2532 |
| 1662 | 4.8 0.36 % |
05-08-2024 14:15:00 Monday |
1342.2 1347 |
1349.55 | 1339.25 | 3981 |
| 1663 | 6.05 0.45 % |
05-08-2024 13:15:00 Monday |
1336.4 1342.45 |
1345.05 | 1334.1 | 4811 |
| 1664 | -3.3 -0.25 % |
05-08-2024 12:15:00 Monday |
1338.9 1335.6 |
1341.25 | 1329.9 | 3993 |
| 1665 | -1.55 -0.12 % |
05-08-2024 11:15:00 Monday |
1339.85 1338.3 |
1341.3 | 1331.85 | 5666 |
| 1666 | -27.1 -1.98 % |
05-08-2024 10:15:00 Monday |
1366.15 1339.05 |
1369.35 | 1336.65 | 8558 |
| 1667 | 6.75 0.5 % |
05-08-2024 09:15:00 Monday |
1357.95 1364.7 |
1386.65 | 1350.65 | 11346 |
| 1668 | -1.7 -0.12 % |
02-08-2024 15:15:00 Friday |
1386 1384.3 |
1387.6 | 1382.4 | 1903 |
| 1669 | -5.05 -0.36 % |
02-08-2024 14:15:00 Friday |
1390.9 1385.85 |
1391 | 1383.5 | 2912 |
| 1670 | -2.6 -0.19 % |
02-08-2024 13:15:00 Friday |
1393.15 1390.55 |
1397.1 | 1389.4 | 598 |
| 1671 | -0.15 -0.01 % |
02-08-2024 12:15:00 Friday |
1394.05 1393.9 |
1398.85 | 1386 | 3146 |
| 1672 | -10.4 -0.74 % |
02-08-2024 11:15:00 Friday |
1405.2 1394.8 |
1410 | 1392.65 | 8235 |
| 1673 | 15 1.08 % |
02-08-2024 10:15:00 Friday |
1388 1403 |
1403 | 1383.95 | 3522 |
| 1674 | -1.65 -0.12 % |
02-08-2024 09:15:00 Friday |
1390.6 1388.95 |
1390.6 | 1370 | 5771 |
| 1675 | 3.1 0.22 % |
01-08-2024 15:15:00 Thursday |
1389.65 1392.75 |
1394.65 | 1389.4 | 1287 |
| 1676 | -2.4 -0.17 % |
01-08-2024 14:15:00 Thursday |
1391.05 1388.65 |
1392.9 | 1382.6 | 5218 |
| 1677 | -5.95 -0.43 % |
01-08-2024 13:15:00 Thursday |
1397 1391.05 |
1399.25 | 1391.05 | 1094 |
| 1678 | -9.55 -0.68 % |
01-08-2024 12:15:00 Thursday |
1408.1 1398.55 |
1408.3 | 1397.95 | 1323 |
| 1679 | -14.25 -1 % |
01-08-2024 11:15:00 Thursday |
1421.4 1407.15 |
1421.4 | 1407 | 1043 |
| 1680 | -6.4 -0.45 % |
01-08-2024 10:15:00 Thursday |
1428 1421.6 |
1432.05 | 1415.3 | 2436 |
| 1681 | 9.75 0.69 % |
01-08-2024 09:15:00 Thursday |
1418 1427.75 |
1441.9 | 1416.1 | 8214 |
| 1682 | 2.25 0.16 % |
31-07-2024 15:15:00 Wednesday |
1415.15 1417.4 |
1420 | 1411.4 | 5584 |
| 1683 | -4.1 -0.29 % |
31-07-2024 14:15:00 Wednesday |
1420.55 1416.45 |
1425.4 | 1415.55 | 1657 |
| 1684 | -11.95 -0.83 % |
31-07-2024 13:15:00 Wednesday |
1432.35 1420.4 |
1432.85 | 1420 | 1183 |
| 1685 | -1.7 -0.12 % |
31-07-2024 12:15:00 Wednesday |
1434.55 1432.85 |
1438.2 | 1427.7 | 1587 |
| 1686 | 3 0.21 % |
31-07-2024 11:15:00 Wednesday |
1433.75 1436.75 |
1440.7 | 1431 | 2362 |
| 1687 | -4 -0.28 % |
31-07-2024 10:15:00 Wednesday |
1437.1 1433.1 |
1437.1 | 1423.9 | 2473 |
| 1688 | 16.5 1.16 % |
31-07-2024 09:15:00 Wednesday |
1418.5 1435 |
1438.1 | 1410.75 | 6593 |
| 1689 | 3.65 0.26 % |
30-07-2024 15:15:00 Tuesday |
1414.4 1418.05 |
1426.45 | 1412.3 | 3423 |
| 1690 | -26.6 -1.85 % |
30-07-2024 14:15:00 Tuesday |
1438.5 1411.9 |
1440.75 | 1410.95 | 5453 |
| 1691 | 1.9 0.13 % |
30-07-2024 13:15:00 Tuesday |
1436.8 1438.7 |
1438.7 | 1421.95 | 1666 |
| 1692 | -3.75 -0.26 % |
30-07-2024 12:15:00 Tuesday |
1440 1436.25 |
1440 | 1424.55 | 6356 |
| 1693 | 10 0.7 % |
30-07-2024 11:15:00 Tuesday |
1430.4 1440.4 |
1445.5 | 1426.35 | 8262 |
| 1694 | 22 1.56 % |
30-07-2024 10:15:00 Tuesday |
1407.45 1429.45 |
1430.9 | 1407.45 | 9485 |
| 1695 | -22.7 -1.59 % |
30-07-2024 09:15:00 Tuesday |
1431 1408.3 |
1431.05 | 1394.95 | 12939 |
| 1696 | 3.5 0.24 % |
29-07-2024 15:15:00 Monday |
1432.55 1436.05 |
1438.8 | 1430.05 | 2291 |
| 1697 | 1.55 0.11 % |
29-07-2024 14:15:00 Monday |
1431 1432.55 |
1444.05 | 1426.5 | 10963 |
| 1698 | -42.5 -2.89 % |
29-07-2024 13:15:00 Monday |
1472.5 1430 |
1472.5 | 1423.5 | 22510 |
| 1699 | 11.4 0.78 % |
29-07-2024 12:15:00 Monday |
1459.5 1470.9 |
1476.9 | 1446.9 | 21078 |
| 1700 | 38.5 2.71 % |
29-07-2024 11:15:00 Monday |
1421.55 1460.05 |
1466.8 | 1420.8 | 35078 |
| 1701 | 44.75 3.25 % |
29-07-2024 10:15:00 Monday |
1378.95 1423.7 |
1432 | 1367.8 | 22805 |
| 1702 | -42.1 -2.96 % |
29-07-2024 09:15:00 Monday |
1419.95 1377.85 |
1419.95 | 1365 | 27503 |
| 1703 | -0.8 -0.06 % |
26-07-2024 15:15:00 Friday |
1416.8 1416 |
1418 | 1407 | 5952 |
| 1704 | -4.3 -0.3 % |
26-07-2024 14:15:00 Friday |
1422.3 1418 |
1437.65 | 1399.1 | 58735 |
| 1705 | 12.7 0.9 % |
26-07-2024 13:15:00 Friday |
1409.3 1422 |
1422.7 | 1404.75 | 10914 |
| 1706 | 13.65 0.98 % |
26-07-2024 12:15:00 Friday |
1395.05 1408.7 |
1409.55 | 1395 | 10020 |
| 1707 | 0.2 0.01 % |
26-07-2024 11:15:00 Friday |
1397.6 1397.8 |
1399 | 1391.7 | 3077 |
| 1708 | 3.45 0.25 % |
26-07-2024 10:15:00 Friday |
1394.05 1397.5 |
1402.9 | 1391.7 | 4545 |
| 1709 | 43.1 3.19 % |
26-07-2024 09:15:00 Friday |
1352.05 1395.15 |
1397.5 | 1352.05 | 13104 |
| 1710 | 6.55 0.48 % |
25-07-2024 15:15:00 Thursday |
1362.1 1368.65 |
1371.35 | 1361.95 | 2903 |
| 1711 | 7.4 0.55 % |
25-07-2024 14:15:00 Thursday |
1354.65 1362.05 |
1362.05 | 1353.6 | 3277 |
| 1712 | -0.7 -0.05 % |
25-07-2024 13:15:00 Thursday |
1356.6 1355.9 |
1357.9 | 1351.8 | 1826 |
| 1713 | 10.05 0.75 % |
25-07-2024 12:15:00 Thursday |
1348.45 1358.5 |
1361 | 1346.2 | 1518 |
| 1714 | -1.5 -0.11 % |
25-07-2024 11:15:00 Thursday |
1349.65 1348.15 |
1357.2 | 1343.65 | 2057 |
| 1715 | 0.2 0.01 % |
25-07-2024 10:15:00 Thursday |
1349.8 1350 |
1357.15 | 1342.4 | 5978 |
| 1716 | -29.6 -2.15 % |
25-07-2024 09:15:00 Thursday |
1379.45 1349.85 |
1379.65 | 1348.4 | 9056 |
| 1717 | 8.55 0.62 % |
24-07-2024 15:15:00 Wednesday |
1385.25 1393.8 |
1393.8 | 1385.25 | 555 |
| 1718 | 0.7 0.05 % |
24-07-2024 14:15:00 Wednesday |
1385 1385.7 |
1395.15 | 1383.3 | 1262 |
| 1719 | -12.9 -0.92 % |
24-07-2024 13:15:00 Wednesday |
1395.95 1383.05 |
1395.95 | 1383.05 | 1546 |
| 1720 | -5.4 -0.39 % |
24-07-2024 12:15:00 Wednesday |
1401.4 1396 |
1402 | 1394 | 896 |
| 1721 | 0.6 0.04 % |
24-07-2024 11:15:00 Wednesday |
1400.75 1401.35 |
1403.45 | 1395.55 | 640 |
| 1722 | -17.7 -1.25 % |
24-07-2024 10:15:00 Wednesday |
1417.8 1400.1 |
1417.8 | 1400 | 1723 |
| 1723 | 12.45 0.89 % |
24-07-2024 09:15:00 Wednesday |
1406.15 1418.6 |
1420.9 | 1395.2 | 3130 |
| 1724 | 6.65 0.48 % |
23-07-2024 15:15:00 Tuesday |
1399.5 1406.15 |
1406.15 | 1397.75 | 265 |
| 1725 | 2.95 0.21 % |
23-07-2024 14:15:00 Tuesday |
1397.5 1400.45 |
1412.65 | 1387.65 | 915 |
| 1726 | 21.1 1.53 % |
23-07-2024 13:15:00 Tuesday |
1375.45 1396.55 |
1400 | 1373.75 | 2680 |
| 1727 | -12.65 -0.91 % |
23-07-2024 12:15:00 Tuesday |
1386.45 1373.8 |
1394.9 | 1365 | 3616 |
| 1728 | -4.25 -0.31 % |
23-07-2024 11:15:00 Tuesday |
1391 1386.75 |
1394.75 | 1370.8 | 3730 |
| 1729 | 3.45 0.25 % |
23-07-2024 10:15:00 Tuesday |
1390 1393.45 |
1397.5 | 1383.85 | 535 |
| 1730 | -11.6 -0.83 % |
23-07-2024 09:15:00 Tuesday |
1402.2 1390.6 |
1426 | 1385.3 | 2050 |
| 1731 | 10.55 0.75 % |
22-07-2024 15:15:00 Monday |
1402.5 1413.05 |
1413.05 | 1402.5 | 928 |
| 1732 | -0.8 -0.06 % |
22-07-2024 14:15:00 Monday |
1401.95 1401.15 |
1402.3 | 1392 | 2268 |
| 1733 | -4.85 -0.34 % |
22-07-2024 13:15:00 Monday |
1409.2 1404.35 |
1412.55 | 1403.6 | 312 |
| 1734 | -9.55 -0.67 % |
22-07-2024 12:15:00 Monday |
1417.45 1407.9 |
1418.6 | 1406 | 354 |
| 1735 | -0.3 -0.02 % |
22-07-2024 11:15:00 Monday |
1415.85 1415.55 |
1416.15 | 1411.6 | 100 |
| 1736 | -5.5 -0.39 % |
22-07-2024 10:15:00 Monday |
1422.95 1417.45 |
1424.1 | 1413.9 | 1384 |
| 1737 | 19.55 1.39 % |
22-07-2024 09:15:00 Monday |
1404.05 1423.6 |
1424.5 | 1391 | 4993 |
| 1738 | 0.35 0.02 % |
19-07-2024 15:15:00 Friday |
1426.25 1426.6 |
1426.6 | 1421.9 | 586 |
| 1739 | 2.1 0.15 % |
19-07-2024 14:15:00 Friday |
1424.2 1426.3 |
1431.35 | 1424.2 | 1122 |
| 1740 | -5.65 -0.4 % |
19-07-2024 13:15:00 Friday |
1428.65 1423 |
1433.05 | 1423 | 1029 |
| 1741 | 2.35 0.16 % |
19-07-2024 12:15:00 Friday |
1428.3 1430.65 |
1430.65 | 1424.05 | 557 |
| 1742 | 0.9 0.06 % |
19-07-2024 11:15:00 Friday |
1429.4 1430.3 |
1434.65 | 1423.85 | 1188 |
| 1743 | -6.9 -0.48 % |
19-07-2024 10:15:00 Friday |
1438.4 1431.5 |
1448 | 1429.85 | 2450 |
| 1744 | -19.5 -1.34 % |
19-07-2024 09:15:00 Friday |
1457.9 1438.4 |
1457.9 | 1436 | 4690 |
| 1745 | 1.95 0.13 % |
18-07-2024 15:15:00 Thursday |
1449.05 1451 |
1451.5 | 1447.7 | 5073 |
| 1746 | 17.1 1.19 % |
18-07-2024 14:15:00 Thursday |
1433.3 1450.4 |
1454.3 | 1433.3 | 30090 |
| 1747 | -4.45 -0.31 % |
18-07-2024 13:15:00 Thursday |
1437.2 1432.75 |
1438.25 | 1430.95 | 4078 |
| 1748 | 4.45 0.31 % |
18-07-2024 12:15:00 Thursday |
1434 1438.45 |
1439.8 | 1430.95 | 5807 |
| 1749 | 15 1.06 % |
18-07-2024 11:15:00 Thursday |
1419 1434 |
1434 | 1418 | 3037 |
| 1750 | 4.3 0.3 % |
18-07-2024 10:15:00 Thursday |
1415.45 1419.75 |
1426.35 | 1413.65 | 4739 |
| 1751 | 6 0.43 % |
18-07-2024 09:15:00 Thursday |
1410.25 1416.25 |
1417.25 | 1399.25 | 3764 |
| 1752 | 3 0.21 % |
16-07-2024 15:15:00 Tuesday |
1402.5 1405.5 |
1418.75 | 1402.5 | 1417 |
| 1753 | -10.95 -0.78 % |
16-07-2024 14:15:00 Tuesday |
1412.4 1401.45 |
1412.4 | 1401.05 | 678 |
| 1754 | 1.1 0.08 % |
16-07-2024 13:15:00 Tuesday |
1411.25 1412.35 |
1412.95 | 1409.55 | 1232 |
| 1755 | -3 -0.21 % |
16-07-2024 12:15:00 Tuesday |
1414.55 1411.55 |
1416.25 | 1410.05 | 532 |
| 1756 | 1.15 0.08 % |
16-07-2024 11:15:00 Tuesday |
1413.4 1414.55 |
1417.3 | 1410.15 | 688 |
| 1757 | 0.4 0.03 % |
16-07-2024 10:15:00 Tuesday |
1413.5 1413.9 |
1418.35 | 1407.85 | 1661 |
| 1758 | 0.6 0.04 % |
16-07-2024 09:15:00 Tuesday |
1413.45 1414.05 |
1431.3 | 1412.35 | 2307 |
| 1759 | -2.65 -0.19 % |
15-07-2024 15:15:00 Monday |
1413.95 1411.3 |
1416.3 | 1411.2 | 1068 |
| 1760 | 11.2 0.8 % |
15-07-2024 14:15:00 Monday |
1401.85 1413.05 |
1419.8 | 1401.85 | 1680 |
| 1761 | 3.1 0.22 % |
15-07-2024 13:15:00 Monday |
1398.65 1401.75 |
1405.4 | 1398.65 | 1429 |
| 1762 | -1.9 -0.14 % |
15-07-2024 12:15:00 Monday |
1400.6 1398.7 |
1400.6 | 1398.55 | 101 |
| 1763 | -3.55 -0.25 % |
15-07-2024 11:15:00 Monday |
1403.9 1400.35 |
1407.5 | 1396.9 | 1018 |
| 1764 | 1 0.07 % |
15-07-2024 10:15:00 Monday |
1399.9 1400.9 |
1401.6 | 1387.8 | 1155 |
| 1765 | 15 1.08 % |
15-07-2024 09:15:00 Monday |
1384.95 1399.95 |
1402.15 | 1373.8 | 2107 |
| 1766 | 4.55 0.33 % |
12-07-2024 15:15:00 Friday |
1379.3 1383.85 |
1383.85 | 1379.1 | 1594 |
| 1767 | -9.9 -0.71 % |
12-07-2024 14:15:00 Friday |
1390.4 1380.5 |
1390.55 | 1378 | 6003 |
| 1768 | -10.5 -0.75 % |
12-07-2024 13:15:00 Friday |
1400.9 1390.4 |
1400.9 | 1389.65 | 3941 |
| 1769 | -10.75 -0.76 % |
12-07-2024 12:15:00 Friday |
1411.15 1400.4 |
1411.25 | 1398.1 | 2453 |
| 1770 | -11.35 -0.8 % |
12-07-2024 11:15:00 Friday |
1422.9 1411.55 |
1422.9 | 1409.55 | 1271 |
| 1771 | 1.8 0.13 % |
12-07-2024 10:15:00 Friday |
1422.3 1424.1 |
1426 | 1417.25 | 3073 |
| 1772 | 19.9 1.42 % |
12-07-2024 09:15:00 Friday |
1404.9 1424.8 |
1429.8 | 1404.2 | 5674 |
| 1773 | 0.5 0.04 % |
11-07-2024 15:15:00 Thursday |
1403.65 1404.15 |
1408.65 | 1401.8 | 1343 |
| 1774 | -2.65 -0.19 % |
11-07-2024 14:15:00 Thursday |
1407.05 1404.4 |
1409.65 | 1402.5 | 908 |
| 1775 | -14.65 -1.03 % |
11-07-2024 13:15:00 Thursday |
1422.3 1407.65 |
1423.15 | 1407.65 | 1343 |
| 1776 | -0.85 -0.06 % |
11-07-2024 12:15:00 Thursday |
1422.85 1422 |
1425.7 | 1421.4 | 576 |
| 1777 | -0.05 0 % |
11-07-2024 11:15:00 Thursday |
1424.95 1424.9 |
1429.5 | 1421.5 | 742 |
| 1778 | -7.25 -0.51 % |
11-07-2024 10:15:00 Thursday |
1429.6 1422.35 |
1430 | 1421 | 1853 |
| 1779 | 9.25 0.65 % |
11-07-2024 09:15:00 Thursday |
1420.2 1429.45 |
1432.25 | 1415 | 2167 |
| 1780 | -3.05 -0.21 % |
10-07-2024 15:15:00 Wednesday |
1420.85 1417.8 |
1422 | 1417.8 | 1067 |
| 1781 | 17.55 1.25 % |
10-07-2024 14:15:00 Wednesday |
1404.5 1422.05 |
1423.15 | 1404.5 | 4131 |
| 1782 | 1.95 0.14 % |
10-07-2024 13:15:00 Wednesday |
1402.55 1404.5 |
1404.55 | 1399.3 | 716 |
| 1783 | 1.05 0.07 % |
10-07-2024 12:15:00 Wednesday |
1401.8 1402.85 |
1406.75 | 1400.15 | 1045 |
| 1784 | 0 0 % |
10-07-2024 11:15:00 Wednesday |
1403.2 1403.2 |
1407 | 1397.45 | 1507 |
| 1785 | 0.4 0.03 % |
10-07-2024 10:15:00 Wednesday |
1403.75 1404.15 |
1408.05 | 1389.8 | 5289 |
| 1786 | -4.2 -0.3 % |
10-07-2024 09:15:00 Wednesday |
1410.8 1406.6 |
1415.05 | 1399.9 | 6479 |
| 1787 | -1.05 -0.07 % |
09-07-2024 15:15:00 Tuesday |
1403.55 1402.5 |
1405 | 1402.5 | 790 |
| 1788 | 0.6 0.04 % |
09-07-2024 14:15:00 Tuesday |
1402.25 1402.85 |
1406 | 1401 | 2156 |
| 1789 | -2.15 -0.15 % |
09-07-2024 13:15:00 Tuesday |
1403.3 1401.15 |
1405.3 | 1401 | 1006 |
| 1790 | -6 -0.43 % |
09-07-2024 12:15:00 Tuesday |
1410 1404 |
1410 | 1403.3 | 918 |
| 1791 | -0.35 -0.02 % |
09-07-2024 11:15:00 Tuesday |
1410.6 1410.25 |
1415.45 | 1405.25 | 1422 |
| 1792 | 2.45 0.17 % |
09-07-2024 10:15:00 Tuesday |
1407.3 1409.75 |
1417.75 | 1405.95 | 2715 |
| 1793 | -18.85 -1.32 % |
09-07-2024 09:15:00 Tuesday |
1425 1406.15 |
1425 | 1401.95 | 3011 |
| 1794 | 13.45 0.96 % |
08-07-2024 15:15:00 Monday |
1404.3 1417.75 |
1424.4 | 1404.05 | 3009 |
| 1795 | 2.35 0.17 % |
08-07-2024 14:15:00 Monday |
1402 1404.35 |
1405.35 | 1401.35 | 2627 |
| 1796 | -1.4 -0.1 % |
08-07-2024 13:15:00 Monday |
1403.4 1402 |
1404.75 | 1396.15 | 2555 |
| 1797 | 5.7 0.41 % |
08-07-2024 12:15:00 Monday |
1398 1403.7 |
1404 | 1394.9 | 5600 |
| 1798 | -15.4 -1.09 % |
08-07-2024 11:15:00 Monday |
1414.4 1399 |
1415.4 | 1398.35 | 1769 |
| 1799 | -9.3 -0.65 % |
08-07-2024 10:15:00 Monday |
1421.5 1412.2 |
1422.8 | 1410 | 2390 |
| 1800 | -10.2 -0.71 % |
08-07-2024 09:15:00 Monday |
1431.65 1421.45 |
1432.6 | 1416.15 | 5841 |
| 1801 | -1.1 -0.08 % |
05-07-2024 15:15:00 Friday |
1431.1 1430 |
1434.3 | 1425.4 | 1411 |
| 1802 | 9 0.63 % |
05-07-2024 14:15:00 Friday |
1422.05 1431.05 |
1435 | 1420.65 | 4738 |
| 1803 | 9.05 0.64 % |
05-07-2024 13:15:00 Friday |
1413 1422.05 |
1422.05 | 1410.15 | 888 |
| 1804 | -0.55 -0.04 % |
05-07-2024 12:15:00 Friday |
1413.25 1412.7 |
1415.45 | 1410 | 1384 |
| 1805 | 3.3 0.23 % |
05-07-2024 11:15:00 Friday |
1410.3 1413.6 |
1414.55 | 1409.1 | 1775 |
| 1806 | -1.65 -0.12 % |
05-07-2024 10:15:00 Friday |
1411.95 1410.3 |
1415.05 | 1410 | 1801 |
| 1807 | -10.55 -0.74 % |
05-07-2024 09:15:00 Friday |
1422.5 1411.95 |
1426.85 | 1411.2 | 4354 |
| 1808 | 3.85 0.27 % |
04-07-2024 15:15:00 Thursday |
1420.1 1423.95 |
1424.65 | 1418.9 | 540 |
| 1809 | -2.05 -0.14 % |
04-07-2024 14:15:00 Thursday |
1422.35 1420.3 |
1428.45 | 1420.3 | 686 |
| 1810 | -2.45 -0.17 % |
04-07-2024 13:15:00 Thursday |
1424.5 1422.05 |
1426 | 1419.65 | 1157 |
| 1811 | -3.8 -0.27 % |
04-07-2024 12:15:00 Thursday |
1429.65 1425.85 |
1429.7 | 1425 | 431 |
| 1812 | -4.7 -0.33 % |
04-07-2024 11:15:00 Thursday |
1433.7 1429 |
1435.8 | 1427 | 719 |
| 1813 | -4.15 -0.29 % |
04-07-2024 10:15:00 Thursday |
1439.6 1435.45 |
1441.9 | 1429.5 | 881 |
| 1814 | 0.05 0 % |
04-07-2024 09:15:00 Thursday |
1440 1440.05 |
1446.5 | 1425.45 | 2786 |
| 1815 | -5.15 -0.36 % |
03-07-2024 15:15:00 Wednesday |
1435.15 1430 |
1440.5 | 1430 | 2604 |
| 1816 | 18.95 1.34 % |
03-07-2024 14:15:00 Wednesday |
1417.4 1436.35 |
1436.35 | 1417 | 2849 |
| 1817 | -2.75 -0.19 % |
03-07-2024 13:15:00 Wednesday |
1420.7 1417.95 |
1424 | 1417.5 | 2807 |
| 1818 | 4.45 0.31 % |
03-07-2024 12:15:00 Wednesday |
1416.25 1420.7 |
1421 | 1415.75 | 1959 |
| 1819 | -0.55 -0.04 % |
03-07-2024 11:15:00 Wednesday |
1415.5 1414.95 |
1417.65 | 1413.6 | 393 |
| 1820 | -1.45 -0.1 % |
03-07-2024 10:15:00 Wednesday |
1415.35 1413.9 |
1420.65 | 1413.9 | 1233 |
| 1821 | 15.2 1.09 % |
03-07-2024 09:15:00 Wednesday |
1400.5 1415.7 |
1417.3 | 1400.5 | 4388 |
| 1822 | -1.65 -0.12 % |
02-07-2024 15:15:00 Tuesday |
1400.65 1399 |
1402 | 1395.65 | 985 |
| 1823 | 0.5 0.04 % |
02-07-2024 14:15:00 Tuesday |
1401.45 1401.95 |
1404.25 | 1399.8 | 734 |
| 1824 | -2.45 -0.17 % |
02-07-2024 13:15:00 Tuesday |
1401.9 1399.45 |
1401.9 | 1395 | 1200 |
| 1825 | 1.3 0.09 % |
02-07-2024 12:15:00 Tuesday |
1398.6 1399.9 |
1403.75 | 1395.35 | 901 |
| 1826 | -10.65 -0.76 % |
02-07-2024 11:15:00 Tuesday |
1409.15 1398.5 |
1409.15 | 1398 | 2598 |
| 1827 | 9.6 0.69 % |
02-07-2024 10:15:00 Tuesday |
1399.55 1409.15 |
1410.75 | 1395 | 1547 |
| 1828 | -54.6 -3.76 % |
02-07-2024 09:15:00 Tuesday |
1451.9 1397.3 |
1451.9 | 1395 | 5947 |
| 1829 | -7.55 -0.53 % |
01-07-2024 15:15:00 Monday |
1437.1 1429.55 |
1438.95 | 1429.05 | 674 |
| 1830 | 7.6 0.53 % |
01-07-2024 14:15:00 Monday |
1429.2 1436.8 |
1437.2 | 1424.1 | 5250 |
| 1831 | -0.9 -0.06 % |
01-07-2024 13:15:00 Monday |
1427.6 1426.7 |
1428.25 | 1422 | 663 |
| 1832 | -5.9 -0.41 % |
01-07-2024 12:15:00 Monday |
1433.8 1427.9 |
1435.4 | 1427.9 | 559 |
| 1833 | -2.25 -0.16 % |
01-07-2024 11:15:00 Monday |
1436.5 1434.25 |
1442.35 | 1429.8 | 1121 |
| 1834 | 8 0.56 % |
01-07-2024 10:15:00 Monday |
1428.5 1436.5 |
1438.5 | 1428.5 | 977 |
| 1835 | -0.3 -0.02 % |
01-07-2024 09:15:00 Monday |
1427.9 1427.6 |
1431 | 1418.35 | 2512 |
| 1836 | -3.8 -0.27 % |
28-06-2024 15:15:00 Friday |
1424 1420.2 |
1425.65 | 1420.2 | 2181 |
| 1837 | 2.65 0.19 % |
28-06-2024 14:15:00 Friday |
1421.55 1424.2 |
1429.95 | 1414.75 | 7437 |
| 1838 | 1.65 0.12 % |
28-06-2024 13:15:00 Friday |
1420.85 1422.5 |
1423.1 | 1413.35 | 2155 |
| 1839 | 0.75 0.05 % |
28-06-2024 12:15:00 Friday |
1421.45 1422.2 |
1424.65 | 1408.55 | 5324 |
| 1840 | -3 -0.21 % |
28-06-2024 11:15:00 Friday |
1423 1420 |
1423.45 | 1416.2 | 2060 |
| 1841 | -3.2 -0.22 % |
28-06-2024 10:15:00 Friday |
1426.75 1423.55 |
1434.8 | 1420 | 4485 |
| 1842 | -5.5 -0.38 % |
28-06-2024 09:15:00 Friday |
1434 1428.5 |
1435.25 | 1420.55 | 6480 |
| 1843 | -7 -0.49 % |
27-06-2024 15:15:00 Thursday |
1439.05 1432.05 |
1445.9 | 1432.05 | 3319 |
| 1844 | 13.9 0.98 % |
27-06-2024 14:15:00 Thursday |
1423.15 1437.05 |
1440 | 1415 | 2403 |
| 1845 | -9.55 -0.67 % |
27-06-2024 13:15:00 Thursday |
1432.7 1423.15 |
1436.55 | 1422.65 | 583 |
| 1846 | -6.85 -0.48 % |
27-06-2024 12:15:00 Thursday |
1438 1431.15 |
1438 | 1431.15 | 523 |
| 1847 | 7.55 0.53 % |
27-06-2024 11:15:00 Thursday |
1431.2 1438.75 |
1438.75 | 1429.8 | 653 |
| 1848 | -1.1 -0.08 % |
27-06-2024 10:15:00 Thursday |
1433.15 1432.05 |
1443 | 1428.25 | 1590 |
| 1849 | 4.5 0.31 % |
27-06-2024 09:15:00 Thursday |
1429 1433.5 |
1437.55 | 1419 | 1474 |
| 1850 | -1.65 -0.12 % |
26-06-2024 15:15:00 Wednesday |
1430.65 1429 |
1433.25 | 1427.85 | 1020 |
| 1851 | -4.3 -0.3 % |
26-06-2024 14:15:00 Wednesday |
1434.95 1430.65 |
1435.6 | 1425.55 | 1096 |
| 1852 | 5.7 0.4 % |
26-06-2024 13:15:00 Wednesday |
1428.35 1434.05 |
1435.75 | 1427.5 | 1670 |
| 1853 | -9.6 -0.67 % |
26-06-2024 12:15:00 Wednesday |
1437.5 1427.9 |
1443.95 | 1426.1 | 1736 |
| 1854 | -7.2 -0.5 % |
26-06-2024 11:15:00 Wednesday |
1442.95 1435.75 |
1446.8 | 1434.5 | 2558 |
| 1855 | 11.7 0.82 % |
26-06-2024 10:15:00 Wednesday |
1432.65 1444.35 |
1448.5 | 1431.65 | 3601 |
| 1856 | 4.2 0.29 % |
26-06-2024 09:15:00 Wednesday |
1428 1432.2 |
1440.85 | 1421.25 | 3913 |
| 1857 | -4.85 -0.34 % |
25-06-2024 15:15:00 Tuesday |
1433.35 1428.5 |
1434.95 | 1428 | 1521 |
| 1858 | -8.15 -0.57 % |
25-06-2024 14:15:00 Tuesday |
1437.85 1429.7 |
1444 | 1428 | 1893 |
| 1859 | 2.65 0.18 % |
25-06-2024 13:15:00 Tuesday |
1434.75 1437.4 |
1438.85 | 1428.3 | 1900 |
| 1860 | 26.65 1.89 % |
25-06-2024 12:15:00 Tuesday |
1409.7 1436.35 |
1442.35 | 1408 | 2624 |
| 1861 | -5.3 -0.37 % |
25-06-2024 11:15:00 Tuesday |
1414.05 1408.75 |
1417.3 | 1405.35 | 1634 |
| 1862 | -1.95 -0.14 % |
25-06-2024 10:15:00 Tuesday |
1416.55 1414.6 |
1419.5 | 1410.05 | 5666 |
| 1863 | -30.1 -2.08 % |
25-06-2024 09:15:00 Tuesday |
1449.75 1419.65 |
1449.75 | 1417 | 5026 |
| 1864 | 5 0.35 % |
24-06-2024 15:15:00 Monday |
1434 1439 |
1441 | 1433.25 | 1023 |
| 1865 | 6.45 0.45 % |
24-06-2024 14:15:00 Monday |
1428 1434.45 |
1434.6 | 1425.4 | 1408 |
| 1866 | 6.65 0.47 % |
24-06-2024 13:15:00 Monday |
1419.5 1426.15 |
1426.15 | 1418.15 | 511 |
| 1867 | -5.95 -0.42 % |
24-06-2024 12:15:00 Monday |
1425.45 1419.5 |
1426.9 | 1417.5 | 811 |
| 1868 | -0.2 -0.01 % |
24-06-2024 11:15:00 Monday |
1425.55 1425.35 |
1426.9 | 1422.45 | 3197 |
| 1869 | 16.05 1.14 % |
24-06-2024 10:15:00 Monday |
1408.45 1424.5 |
1426 | 1407.25 | 3915 |
| 1870 | -8.2 -0.58 % |
24-06-2024 09:15:00 Monday |
1417 1408.8 |
1417 | 1387.25 | 5438 |
| 1871 | -0.65 -0.05 % |
21-06-2024 15:15:00 Friday |
1400.85 1400.2 |
1402.25 | 1395.2 | 1813 |
| 1872 | -8.8 -0.62 % |
21-06-2024 14:15:00 Friday |
1408.4 1399.6 |
1410.1 | 1399.6 | 3436 |
| 1873 | 2.35 0.17 % |
21-06-2024 13:15:00 Friday |
1407.3 1409.65 |
1411 | 1406.3 | 3313 |
| 1874 | -7.05 -0.5 % |
21-06-2024 12:15:00 Friday |
1415.4 1408.35 |
1416.5 | 1403.25 | 2863 |
| 1875 | 0 0 % |
21-06-2024 11:15:00 Friday |
1416.5 1416.5 |
1417.25 | 1414 | 1129 |
| 1876 | -13.85 -0.97 % |
21-06-2024 10:15:00 Friday |
1431.8 1417.95 |
1433.05 | 1415.25 | 1687 |
| 1877 | -4.35 -0.3 % |
21-06-2024 09:15:00 Friday |
1435.6 1431.25 |
1444.8 | 1430.6 | 2267 |
| 1878 | 0.7 0.05 % |
20-06-2024 15:15:00 Thursday |
1439.3 1440 |
1441.05 | 1438.05 | 1281 |
| 1879 | 10.8 0.76 % |
20-06-2024 14:15:00 Thursday |
1428.6 1439.4 |
1441.85 | 1428.6 | 4965 |
| 1880 | -7.25 -0.5 % |
20-06-2024 13:15:00 Thursday |
1436.05 1428.8 |
1439.5 | 1427 | 1394 |
| 1881 | 7.45 0.52 % |
20-06-2024 12:15:00 Thursday |
1429 1436.45 |
1440 | 1425 | 4043 |
| 1882 | -3.45 -0.24 % |
20-06-2024 11:15:00 Thursday |
1432.45 1429 |
1435.6 | 1429 | 2695 |
| 1883 | 1.35 0.09 % |
20-06-2024 10:15:00 Thursday |
1430.6 1431.95 |
1440.05 | 1429 | 1761 |
| 1884 | -18.65 -1.29 % |
20-06-2024 09:15:00 Thursday |
1448.65 1430 |
1450.35 | 1425.15 | 12222 |
| 1885 | -1.05 -0.07 % |
19-06-2024 15:15:00 Wednesday |
1451.05 1450 |
1452.5 | 1447.5 | 872 |
| 1886 | -8.2 -0.56 % |
19-06-2024 14:15:00 Wednesday |
1458 1449.8 |
1460.35 | 1448 | 3051 |
| 1887 | -8.8 -0.6 % |
19-06-2024 13:15:00 Wednesday |
1468.85 1460.05 |
1472.25 | 1458.05 | 1986 |
| 1888 | 2.7 0.18 % |
19-06-2024 12:15:00 Wednesday |
1465.8 1468.5 |
1475.95 | 1463.15 | 7102 |
| 1889 | 13.6 0.94 % |
19-06-2024 11:15:00 Wednesday |
1450.55 1464.15 |
1468.25 | 1450.55 | 5920 |
| 1890 | 2.25 0.16 % |
19-06-2024 10:15:00 Wednesday |
1449.75 1452 |
1455 | 1438.85 | 6841 |
| 1891 | -16.9 -1.15 % |
19-06-2024 09:15:00 Wednesday |
1465.35 1448.45 |
1465.35 | 1440.05 | 8356 |
| 1892 | 6.75 0.46 % |
18-06-2024 15:15:00 Tuesday |
1453.2 1459.95 |
1459.95 | 1453.2 | 1590 |
| 1893 | 2.5 0.17 % |
18-06-2024 14:15:00 Tuesday |
1450.7 1453.2 |
1455.2 | 1443.05 | 1520 |
| 1894 | -2 -0.14 % |
18-06-2024 13:15:00 Tuesday |
1451.75 1449.75 |
1455.85 | 1448.5 | 381 |
| 1895 | -0.9 -0.06 % |
18-06-2024 12:15:00 Tuesday |
1451.95 1451.05 |
1454.05 | 1449.55 | 792 |
| 1896 | -4.85 -0.33 % |
18-06-2024 11:15:00 Tuesday |
1453.85 1449 |
1453.9 | 1448.4 | 1091 |
| 1897 | 1.95 0.13 % |
18-06-2024 10:15:00 Tuesday |
1449.95 1451.9 |
1458.85 | 1446.25 | 2420 |
| 1898 | -0.75 -0.05 % |
18-06-2024 09:15:00 Tuesday |
1450.75 1450 |
1455.45 | 1433.95 | 2425 |
| 1899 | -3.5 -0.24 % |
14-06-2024 15:15:00 Friday |
1445.4 1441.9 |
1446.2 | 1441.9 | 4580 |
| 1900 | -5 -0.34 % |
14-06-2024 14:15:00 Friday |
1450 1445 |
1451 | 1445 | 6719 |
| 1901 | -1.5 -0.1 % |
14-06-2024 13:15:00 Friday |
1451 1449.5 |
1452.35 | 1445.7 | 11350 |
| 1902 | 5.1 0.35 % |
14-06-2024 12:15:00 Friday |
1445 1450.1 |
1455.3 | 1444.15 | 13906 |
| 1903 | -3.65 -0.25 % |
14-06-2024 11:15:00 Friday |
1450 1446.35 |
1450.6 | 1445 | 4296 |
| 1904 | 7.75 0.54 % |
14-06-2024 10:15:00 Friday |
1442.25 1450 |
1452 | 1437.8 | 5537 |
| 1905 | 7 0.49 % |
14-06-2024 09:15:00 Friday |
1436.95 1443.95 |
1455 | 1430.5 | 21957 |
| 1906 | 0.25 0.02 % |
13-06-2024 15:15:00 Thursday |
1436.85 1437.1 |
1440.55 | 1431.7 | 6644 |
| 1907 | 10.3 0.72 % |
13-06-2024 14:15:00 Thursday |
1428.6 1438.9 |
1439.4 | 1428.1 | 21218 |
| 1908 | 6.4 0.45 % |
13-06-2024 13:15:00 Thursday |
1422.3 1428.7 |
1429.75 | 1421.9 | 9862 |
| 1909 | 4.85 0.34 % |
13-06-2024 12:15:00 Thursday |
1420.05 1424.9 |
1424.9 | 1410.65 | 5953 |
| 1910 | 9.85 0.7 % |
13-06-2024 11:15:00 Thursday |
1410.2 1420.05 |
1421.7 | 1409 | 10171 |
| 1911 | 2.85 0.2 % |
13-06-2024 10:15:00 Thursday |
1409.75 1412.6 |
1418 | 1405 | 13622 |
| 1912 | 29.9 2.17 % |
13-06-2024 09:15:00 Thursday |
1379.45 1409.35 |
1413.75 | 1370 | 41943 |
| 1913 | 0.85 0.06 % |
12-06-2024 15:15:00 Wednesday |
1358.7 1359.55 |
1360.35 | 1356 | 788 |
| 1914 | 1.65 0.12 % |
12-06-2024 14:15:00 Wednesday |
1357.8 1359.45 |
1369 | 1356.75 | 1886 |
| 1915 | -3.5 -0.26 % |
12-06-2024 13:15:00 Wednesday |
1361.65 1358.15 |
1366.15 | 1356.65 | 711 |
| 1916 | 3.85 0.28 % |
12-06-2024 12:15:00 Wednesday |
1360 1363.85 |
1368.9 | 1358.2 | 1877 |
| 1917 | 6.1 0.45 % |
12-06-2024 11:15:00 Wednesday |
1353.8 1359.9 |
1359.9 | 1350.1 | 2074 |
| 1918 | -3.5 -0.26 % |
12-06-2024 10:15:00 Wednesday |
1357.05 1353.55 |
1358.1 | 1350.65 | 907 |
| 1919 | 8.6 0.64 % |
12-06-2024 09:15:00 Wednesday |
1349.4 1358 |
1358 | 1328.15 | 5447 |
| 1920 | 7.6 0.57 % |
11-06-2024 15:15:00 Tuesday |
1332.4 1340 |
1340 | 1329.9 | 1009 |
| 1921 | -3.5 -0.26 % |
11-06-2024 14:15:00 Tuesday |
1335.7 1332.2 |
1339.95 | 1328 | 2494 |
| 1922 | -5.95 -0.44 % |
11-06-2024 13:15:00 Tuesday |
1342.05 1336.1 |
1342.5 | 1335.8 | 1028 |
| 1923 | -4.35 -0.32 % |
11-06-2024 12:15:00 Tuesday |
1346.05 1341.7 |
1348 | 1339.6 | 1084 |
| 1924 | -5.65 -0.42 % |
11-06-2024 11:15:00 Tuesday |
1353.55 1347.9 |
1353.55 | 1346.95 | 1214 |
| 1925 | 11.25 0.84 % |
11-06-2024 10:15:00 Tuesday |
1343.1 1354.35 |
1354.6 | 1341.8 | 1694 |
| 1926 | -17 -1.25 % |
11-06-2024 09:15:00 Tuesday |
1358.8 1341.8 |
1359 | 1332.35 | 3045 |
| 1927 | -10.45 -0.77 % |
10-06-2024 15:15:00 Monday |
1360.45 1350 |
1361 | 1350 | 1311 |
| 1928 | -4.9 -0.36 % |
10-06-2024 14:15:00 Monday |
1365.5 1360.6 |
1365.5 | 1345 | 6838 |
| 1929 | 2.95 0.22 % |
10-06-2024 13:15:00 Monday |
1362.5 1365.45 |
1368.8 | 1359.75 | 3615 |
| 1930 | 1.4 0.1 % |
10-06-2024 12:15:00 Monday |
1360.9 1362.3 |
1364.95 | 1359 | 3062 |
| 1931 | -1 -0.07 % |
10-06-2024 11:15:00 Monday |
1360.45 1359.45 |
1365 | 1356.25 | 3487 |
| 1932 | 4.05 0.3 % |
10-06-2024 10:15:00 Monday |
1356.7 1360.75 |
1362.85 | 1352.95 | 4518 |
| 1933 | 9 0.67 % |
10-06-2024 09:15:00 Monday |
1349 1358 |
1363.45 | 1334.3 | 10548 |
| 1934 | 2.45 0.18 % |
07-06-2024 15:15:00 Friday |
1333.85 1336.3 |
1341.25 | 1333.1 | 3290 |
| 1935 | -9.75 -0.73 % |
07-06-2024 14:15:00 Friday |
1344.7 1334.95 |
1349.7 | 1330 | 1131 |
| 1936 | 6 0.45 % |
07-06-2024 13:15:00 Friday |
1336 1342 |
1346.3 | 1334.6 | 723 |
| 1937 | -8.25 -0.61 % |
07-06-2024 12:15:00 Friday |
1345.45 1337.2 |
1346.65 | 1337.2 | 478 |
| 1938 | -1 -0.07 % |
07-06-2024 11:15:00 Friday |
1344.7 1343.7 |
1346.35 | 1337.95 | 2878 |
| 1939 | 5.1 0.38 % |
07-06-2024 10:15:00 Friday |
1336.9 1342 |
1349.4 | 1335.85 | 2385 |
| 1940 | -14.65 -1.09 % |
07-06-2024 09:15:00 Friday |
1350 1335.35 |
1350 | 1325.15 | 2764 |
| 1941 | -1.1 -0.08 % |
06-06-2024 15:15:00 Thursday |
1336.1 1335 |
1336.7 | 1332 | 2000 |
| 1942 | -2.05 -0.15 % |
06-06-2024 14:15:00 Thursday |
1337 1334.95 |
1342.95 | 1332 | 5965 |
| 1943 | 4.05 0.3 % |
06-06-2024 13:15:00 Thursday |
1331.4 1335.45 |
1339.5 | 1330.4 | 2101 |
| 1944 | -9.5 -0.71 % |
06-06-2024 12:15:00 Thursday |
1339.2 1329.7 |
1342.5 | 1329.7 | 6897 |
| 1945 | 9.45 0.71 % |
06-06-2024 11:15:00 Thursday |
1329.2 1338.65 |
1344 | 1327.85 | 12803 |
| 1946 | 7.2 0.54 % |
06-06-2024 10:15:00 Thursday |
1322 1329.2 |
1329.2 | 1316.05 | 10897 |
| 1947 | 20.5 1.58 % |
06-06-2024 09:15:00 Thursday |
1298.95 1319.45 |
1325 | 1285 | 21981 |
| 1948 | -2.75 -0.21 % |
05-06-2024 15:15:00 Wednesday |
1286.65 1283.9 |
1291.5 | 1278.4 | 672 |
| 1949 | -2.85 -0.22 % |
05-06-2024 14:15:00 Wednesday |
1290.55 1287.7 |
1299 | 1287.7 | 2262 |
| 1950 | 2.45 0.19 % |
05-06-2024 13:15:00 Wednesday |
1288.65 1291.1 |
1299.15 | 1287.8 | 1874 |
| 1951 | 11.5 0.9 % |
05-06-2024 12:15:00 Wednesday |
1278.2 1289.7 |
1290.3 | 1272.85 | 1250 |
| 1952 | 4.95 0.39 % |
05-06-2024 11:15:00 Wednesday |
1273.4 1278.35 |
1284.2 | 1269.3 | 2144 |
| 1953 | 14.85 1.18 % |
05-06-2024 10:15:00 Wednesday |
1256.05 1270.9 |
1270.9 | 1239.45 | 1298 |
| 1954 | 26.05 2.12 % |
05-06-2024 09:15:00 Wednesday |
1230.9 1256.95 |
1260.8 | 1222 | 3082 |
| 1955 | 7.9 0.64 % |
04-06-2024 15:15:00 Tuesday |
1229.25 1237.15 |
1241.1 | 1227.1 | 948 |
| 1956 | -7.35 -0.59 % |
04-06-2024 14:15:00 Tuesday |
1236.6 1229.25 |
1256.1 | 1218.8 | 6820 |
| 1957 | 7.15 0.58 % |
04-06-2024 13:15:00 Tuesday |
1231.1 1238.25 |
1267.5 | 1223.35 | 7119 |
| 1958 | 13.25 1.09 % |
04-06-2024 12:15:00 Tuesday |
1217.85 1231.1 |
1244.35 | 1200 | 8506 |
| 1959 | -26.3 -2.11 % |
04-06-2024 11:15:00 Tuesday |
1245 1218.7 |
1262.6 | 1210.05 | 10179 |
| 1960 | -40.25 -3.12 % |
04-06-2024 10:15:00 Tuesday |
1288.4 1248.15 |
1292.3 | 1247.3 | 2295 |
| 1961 | 1.35 0.1 % |
04-06-2024 09:15:00 Tuesday |
1288.2 1289.55 |
1307.35 | 1262.55 | 11362 |
| 1962 | -4.7 -0.36 % |
03-06-2024 15:15:00 Monday |
1288.8 1284.1 |
1294.8 | 1284.1 | 874 |
| 1963 | 7.05 0.55 % |
03-06-2024 14:15:00 Monday |
1281.65 1288.7 |
1290.9 | 1280.1 | 2513 |
| 1964 | -1.75 -0.14 % |
03-06-2024 13:15:00 Monday |
1280.2 1278.45 |
1282.35 | 1278.45 | 718 |
| 1965 | 7.15 0.56 % |
03-06-2024 12:15:00 Monday |
1274.4 1281.55 |
1283.65 | 1274 | 1338 |
| 1966 | -7.05 -0.55 % |
03-06-2024 11:15:00 Monday |
1281.45 1274.4 |
1282.8 | 1270.8 | 2191 |
| 1967 | 5.65 0.44 % |
03-06-2024 10:15:00 Monday |
1272.2 1277.85 |
1285.25 | 1267.7 | 2632 |
| 1968 | 5.45 0.43 % |
03-06-2024 09:15:00 Monday |
1266.05 1271.5 |
1290.6 | 1264.35 | 10110 |
| 1969 | -1.15 -0.09 % |
31-05-2024 15:15:00 Friday |
1239.15 1238 |
1244 | 1234.2 | 1205 |
| 1970 | -15.55 -1.24 % |
31-05-2024 14:15:00 Friday |
1254.55 1239 |
1254.55 | 1238.75 | 3497 |
| 1971 | 3.15 0.25 % |
31-05-2024 13:15:00 Friday |
1250 1253.15 |
1255.3 | 1246.3 | 4429 |
| 1972 | -0.2 -0.02 % |
31-05-2024 12:15:00 Friday |
1247.2 1247 |
1248.95 | 1242.5 | 2214 |
| 1973 | 9.3 0.75 % |
31-05-2024 11:15:00 Friday |
1234.8 1244.1 |
1246 | 1234.65 | 4309 |
| 1974 | 4.8 0.39 % |
31-05-2024 10:15:00 Friday |
1232.2 1237 |
1237 | 1225.5 | 4140 |
| 1975 | 16.7 1.37 % |
31-05-2024 09:15:00 Friday |
1214.55 1231.25 |
1234.1 | 1214.55 | 5710 |
| 1976 | 3.55 0.29 % |
30-05-2024 15:15:00 Thursday |
1211 1214.55 |
1218.55 | 1207.8 | 2197 |
| 1977 | -3.75 -0.31 % |
30-05-2024 14:15:00 Thursday |
1214.7 1210.95 |
1214.95 | 1205.55 | 2513 |
| 1978 | -6.6 -0.54 % |
30-05-2024 13:15:00 Thursday |
1221.3 1214.7 |
1221.55 | 1211.6 | 3849 |
| 1979 | 2.15 0.18 % |
30-05-2024 12:15:00 Thursday |
1220.1 1222.25 |
1223.95 | 1219 | 1891 |
| 1980 | -1.15 -0.09 % |
30-05-2024 11:15:00 Thursday |
1222.5 1221.35 |
1224.35 | 1217.65 | 1696 |
| 1981 | -4.15 -0.34 % |
30-05-2024 10:15:00 Thursday |
1228.05 1223.9 |
1228.95 | 1221.05 | 2005 |
| 1982 | -13.15 -1.06 % |
30-05-2024 09:15:00 Thursday |
1240.35 1227.2 |
1245.6 | 1224.95 | 5019 |
| 1983 | 5 0.4 % |
29-05-2024 15:15:00 Wednesday |
1239 1244 |
1244.9 | 1236 | 571 |
| 1984 | -21.9 -1.73 % |
29-05-2024 14:15:00 Wednesday |
1262.5 1240.6 |
1262.5 | 1240 | 1092 |
| 1985 | 3.6 0.29 % |
29-05-2024 13:15:00 Wednesday |
1261 1264.6 |
1265.95 | 1260.85 | 1802 |
| 1986 | -3.85 -0.3 % |
29-05-2024 12:15:00 Wednesday |
1265 1261.15 |
1265 | 1259 | 1437 |
| 1987 | 3.8 0.3 % |
29-05-2024 11:15:00 Wednesday |
1261.6 1265.4 |
1265.4 | 1257.65 | 1820 |
| 1988 | -6.4 -0.51 % |
29-05-2024 10:15:00 Wednesday |
1266.45 1260.05 |
1269 | 1260.05 | 2523 |
| 1989 | 7.55 0.6 % |
29-05-2024 09:15:00 Wednesday |
1259.95 1267.5 |
1268 | 1251.2 | 1620 |
| 1990 | -1 -0.08 % |
28-05-2024 15:15:00 Tuesday |
1261.55 1260.55 |
1261.55 | 1257 | 2362 |
| 1991 | 5.95 0.47 % |
28-05-2024 14:15:00 Tuesday |
1255.05 1261 |
1262.4 | 1251 | 1743 |
| 1992 | -9.55 -0.76 % |
28-05-2024 13:15:00 Tuesday |
1264.6 1255.05 |
1264.6 | 1255.05 | 861 |
| 1993 | 2.3 0.18 % |
28-05-2024 12:15:00 Tuesday |
1260.2 1262.5 |
1265.9 | 1259.05 | 3849 |
| 1994 | -0.15 -0.01 % |
28-05-2024 11:15:00 Tuesday |
1260.8 1260.65 |
1261.85 | 1255.3 | 2894 |
| 1995 | -2.65 -0.21 % |
28-05-2024 10:15:00 Tuesday |
1262.2 1259.55 |
1263.15 | 1258.15 | 3889 |
| 1996 | -14.65 -1.15 % |
28-05-2024 09:15:00 Tuesday |
1275 1260.35 |
1275 | 1255.3 | 6907 |
| 1997 | 2.75 0.22 % |
27-05-2024 15:15:00 Monday |
1270 1272.75 |
1274.4 | 1268.6 | 2481 |
| 1998 | -0.4 -0.03 % |
27-05-2024 14:15:00 Monday |
1270.15 1269.75 |
1271.15 | 1266.75 | 3057 |
| 1999 | -1.8 -0.14 % |
27-05-2024 13:15:00 Monday |
1268.7 1266.9 |
1270.4 | 1265.1 | 3440 |
| 2000 | 5.9 0.47 % |
27-05-2024 12:15:00 Monday |
1263 1268.9 |
1269.15 | 1261.25 | 12755 |
| 2001 | 0.4 0.03 % |
27-05-2024 11:15:00 Monday |
1262.1 1262.5 |
1265 | 1261 | 10793 |
| 2002 | 0.85 0.07 % |
27-05-2024 10:15:00 Monday |
1260.95 1261.8 |
1264.6 | 1258.75 | 480 |
| 2003 | 4.3 0.34 % |
27-05-2024 09:15:00 Monday |
1255.55 1259.85 |
1270.7 | 1255.55 | 1718 |
| 2004 | 1.55 0.12 % |
24-05-2024 15:15:00 Friday |
1259.45 1261 |
1261.35 | 1259.2 | 658 |
| 2005 | -3.15 -0.25 % |
24-05-2024 14:15:00 Friday |
1262.65 1259.5 |
1264.3 | 1255.2 | 1657 |
| 2006 | -3.45 -0.27 % |
24-05-2024 13:15:00 Friday |
1266.4 1262.95 |
1266.75 | 1260.9 | 2320 |
| 2007 | 10.3 0.82 % |
24-05-2024 12:15:00 Friday |
1256.5 1266.8 |
1271.65 | 1255.8 | 3819 |
| 2008 | -4.25 -0.34 % |
24-05-2024 11:15:00 Friday |
1259.8 1255.55 |
1263 | 1255.55 | 1335 |
| 2009 | 9.45 0.76 % |
24-05-2024 10:15:00 Friday |
1250 1259.45 |
1260.9 | 1249 | 3123 |
| 2010 | -5.1 -0.41 % |
24-05-2024 09:15:00 Friday |
1255.35 1250.25 |
1271.45 | 1245.1 | 7015 |
| 2011 | 0.3 0.02 % |
23-05-2024 15:15:00 Thursday |
1278.05 1278.35 |
1280.9 | 1278.05 | 1221 |
| 2012 | 3.1 0.24 % |
23-05-2024 14:15:00 Thursday |
1274.7 1277.8 |
1280 | 1271.9 | 2156 |
| 2013 | 0.5 0.04 % |
23-05-2024 13:15:00 Thursday |
1274.15 1274.65 |
1276.95 | 1271.65 | 912 |
| 2014 | 1.4 0.11 % |
23-05-2024 12:15:00 Thursday |
1272.65 1274.05 |
1277.35 | 1269.85 | 1108 |
| 2015 | -1 -0.08 % |
23-05-2024 11:15:00 Thursday |
1273 1272 |
1273.05 | 1266.05 | 986 |
| 2016 | 2.45 0.19 % |
23-05-2024 10:15:00 Thursday |
1270.3 1272.75 |
1272.85 | 1263 | 2169 |
| 2017 | -3.95 -0.31 % |
23-05-2024 09:15:00 Thursday |
1276 1272.05 |
1280 | 1261.85 | 4887 |
| 2018 | 0.75 0.06 % |
22-05-2024 15:15:00 Wednesday |
1269.25 1270 |
1274 | 1269.25 | 917 |
| 2019 | 0.95 0.07 % |
22-05-2024 14:15:00 Wednesday |
1268.65 1269.6 |
1274 | 1265 | 1028 |
| 2020 | -6 -0.47 % |
22-05-2024 13:15:00 Wednesday |
1275 1269 |
1276.75 | 1266.65 | 1336 |
| 2021 | -6.25 -0.49 % |
22-05-2024 12:15:00 Wednesday |
1279.65 1273.4 |
1279.65 | 1268.65 | 572 |
| 2022 | -5.25 -0.41 % |
22-05-2024 11:15:00 Wednesday |
1283.6 1278.35 |
1283.6 | 1275.4 | 1444 |
| 2023 | -5 -0.39 % |
22-05-2024 10:15:00 Wednesday |
1290.25 1285.25 |
1292.5 | 1284.95 | 798 |
| 2024 | -6.75 -0.52 % |
22-05-2024 09:15:00 Wednesday |
1297.5 1290.75 |
1305.55 | 1286 | 4554 |
| 2025 | 1.95 0.15 % |
21-05-2024 15:15:00 Tuesday |
1294.25 1296.2 |
1296.65 | 1291.3 | 770 |
| 2026 | 13.35 1.04 % |
21-05-2024 14:15:00 Tuesday |
1279.2 1292.55 |
1297.25 | 1277.65 | 2342 |
| 2027 | -4.1 -0.32 % |
21-05-2024 13:15:00 Tuesday |
1285 1280.9 |
1285 | 1277 | 784 |
| 2028 | -7.3 -0.57 % |
21-05-2024 12:15:00 Tuesday |
1292 1284.7 |
1293.05 | 1283.25 | 1042 |
| 2029 | -10.15 -0.78 % |
21-05-2024 11:15:00 Tuesday |
1303 1292.85 |
1303 | 1286.25 | 3163 |
| 2030 | 12 0.93 % |
21-05-2024 10:15:00 Tuesday |
1291.6 1303.6 |
1308 | 1291.6 | 7165 |
| 2031 | 8.8 0.69 % |
21-05-2024 09:15:00 Tuesday |
1280.05 1288.85 |
1293.8 | 1277.85 | 5844 |
| 2032 | -1.5 -0.12 % |
18-05-2024 12:15:00 Saturday |
1281.9 1280.4 |
1284 | 1278.7 | 892 |
| 2033 | 11.3 0.89 % |
18-05-2024 11:15:00 Saturday |
1270.05 1281.35 |
1287.2 | 1270.05 | -2348 |
| 2034 | -10.55 -0.82 % |
18-05-2024 09:15:00 Saturday |
1290.3 1279.75 |
1298 | 1255.1 | 4455 |
| 2035 | -1.25 -0.1 % |
17-05-2024 15:15:00 Friday |
1285.6 1284.35 |
1288.7 | 1281.15 | 1252 |
| 2036 | -5.5 -0.43 % |
17-05-2024 14:15:00 Friday |
1291.15 1285.65 |
1292.35 | 1280.8 | 2588 |
| 2037 | 8.95 0.7 % |
17-05-2024 13:15:00 Friday |
1279.3 1288.25 |
1291 | 1279 | 1496 |
| 2038 | 2.3 0.18 % |
17-05-2024 12:15:00 Friday |
1276.25 1278.55 |
1279.8 | 1271.6 | 1364 |
| 2039 | 11.55 0.91 % |
17-05-2024 11:15:00 Friday |
1262.95 1274.5 |
1276.25 | 1262.95 | 1966 |
| 2040 | 12.1 0.97 % |
17-05-2024 10:15:00 Friday |
1250 1262.1 |
1262.85 | 1248.65 | 1777 |
| 2041 | -34.95 -2.72 % |
17-05-2024 09:15:00 Friday |
1284.95 1250 |
1284.95 | 1250 | 3378 |
| 2042 | 8.5 0.67 % |
16-05-2024 15:15:00 Thursday |
1259.5 1268 |
1268 | 1259.5 | 2677 |
| 2043 | 2.1 0.17 % |
16-05-2024 14:15:00 Thursday |
1258 1260.1 |
1262.15 | 1253.15 | 3951 |
| 2044 | -9.35 -0.74 % |
16-05-2024 13:15:00 Thursday |
1266.3 1256.95 |
1266.3 | 1255.25 | 9219 |
| 2045 | -2.65 -0.21 % |
16-05-2024 12:15:00 Thursday |
1268.95 1266.3 |
1271.45 | 1259.2 | 4393 |
| 2046 | 19.1 1.53 % |
16-05-2024 11:15:00 Thursday |
1251.1 1270.2 |
1270.2 | 1244 | 6250 |
| 2047 | 4.75 0.38 % |
16-05-2024 10:15:00 Thursday |
1246.5 1251.25 |
1252.15 | 1245.15 | 7975 |
| 2048 | -0.95 -0.08 % |
16-05-2024 09:15:00 Thursday |
1247.7 1246.75 |
1250.05 | 1232.7 | 3792 |
| 2049 | 5.15 0.42 % |
15-05-2024 15:15:00 Wednesday |
1230.8 1235.95 |
1235.95 | 1229.6 | 1452 |
| 2050 | -6.4 -0.52 % |
15-05-2024 14:15:00 Wednesday |
1237.5 1231.1 |
1237.6 | 1227.1 | 2031 |
| 2051 | -3.45 -0.28 % |
15-05-2024 13:15:00 Wednesday |
1242 1238.55 |
1243.25 | 1234.6 | 1198 |
| 2052 | 7.25 0.59 % |
15-05-2024 12:15:00 Wednesday |
1235.45 1242.7 |
1246.9 | 1233 | 4315 |
| 2053 | -5.6 -0.45 % |
15-05-2024 11:15:00 Wednesday |
1241.05 1235.45 |
1242 | 1223.85 | 6011 |
| 2054 | -7.55 -0.6 % |
15-05-2024 10:15:00 Wednesday |
1249.55 1242 |
1249.55 | 1238.5 | 3646 |
| 2055 | -2.15 -0.17 % |
15-05-2024 09:15:00 Wednesday |
1253.05 1250.9 |
1259.95 | 1239 | 8080 |
| 2056 | 3.55 0.28 % |
14-05-2024 15:15:00 Tuesday |
1252.85 1256.4 |
1256.5 | 1251.7 | 2080 |
| 2057 | 5 0.4 % |
14-05-2024 14:15:00 Tuesday |
1246 1251 |
1257.5 | 1244.5 | 3549 |
| 2058 | -23.65 -1.86 % |
14-05-2024 13:15:00 Tuesday |
1271.25 1247.6 |
1271.25 | 1245 | 3661 |
| 2059 | -15.8 -1.23 % |
14-05-2024 12:15:00 Tuesday |
1283.85 1268.05 |
1285.25 | 1268.05 | 509 |
| 2060 | 9.5 0.74 % |
14-05-2024 11:15:00 Tuesday |
1275.25 1284.75 |
1285.3 | 1273.45 | 581 |
| 2061 | -7.95 -0.62 % |
14-05-2024 10:15:00 Tuesday |
1281.85 1273.9 |
1287.45 | 1273 | 1791 |
| 2062 | -3.25 -0.25 % |
14-05-2024 09:15:00 Tuesday |
1286.05 1282.8 |
1289.65 | 1277.85 | 2425 |
| 2063 | 0.05 0 % |
13-05-2024 15:15:00 Monday |
1280.45 1280.5 |
1283.4 | 1280.45 | 809 |
| 2064 | -9.1 -0.7 % |
13-05-2024 14:15:00 Monday |
1290.9 1281.8 |
1290.9 | 1281 | 2161 |
| 2065 | -7 -0.54 % |
13-05-2024 13:15:00 Monday |
1298.15 1291.15 |
1300.45 | 1288 | 3728 |
| 2066 | 15.9 1.24 % |
13-05-2024 12:15:00 Monday |
1284 1299.9 |
1302 | 1281 | 6025 |
| 2067 | -5.5 -0.43 % |
13-05-2024 11:15:00 Monday |
1288.3 1282.8 |
1292.6 | 1278.55 | 6971 |
| 2068 | 24.2 1.92 % |
13-05-2024 10:15:00 Monday |
1261.55 1285.75 |
1286.85 | 1259.25 | 5505 |
| 2069 | -16.3 -1.27 % |
13-05-2024 09:15:00 Monday |
1278.45 1262.15 |
1279.15 | 1246.85 | 10558 |
| 2070 | -2.6 -0.2 % |
10-05-2024 15:15:00 Friday |
1273.7 1271.1 |
1275.4 | 1271.1 | 779 |
| 2071 | 4.45 0.35 % |
10-05-2024 14:15:00 Friday |
1265.7 1270.15 |
1270.75 | 1263.45 | 2656 |
| 2072 | 11 0.88 % |
10-05-2024 13:15:00 Friday |
1254.6 1265.6 |
1268.75 | 1253.15 | 2942 |
| 2073 | -11.2 -0.89 % |
10-05-2024 12:15:00 Friday |
1265.25 1254.05 |
1266.25 | 1251.65 | 3121 |
| 2074 | -7.35 -0.58 % |
10-05-2024 11:15:00 Friday |
1271 1263.65 |
1274.1 | 1261.9 | 6535 |
| 2075 | 4.55 0.36 % |
10-05-2024 10:15:00 Friday |
1269.5 1274.05 |
1279 | 1257 | 38255 |
| 2076 | 38.6 3.14 % |
10-05-2024 09:15:00 Friday |
1231.25 1269.85 |
1273.4 | 1225.05 | 10876 |
| 2077 | 5.65 0.46 % |
09-05-2024 15:15:00 Thursday |
1219.3 1224.95 |
1225 | 1219.3 | 1797 |
| 2078 | -5.6 -0.46 % |
09-05-2024 14:15:00 Thursday |
1225.75 1220.15 |
1227 | 1216.1 | 3779 |
| 2079 | -1.25 -0.1 % |
09-05-2024 13:15:00 Thursday |
1227 1225.75 |
1232.45 | 1224.05 | 1610 |
| 2080 | -12.1 -0.98 % |
09-05-2024 12:15:00 Thursday |
1240.1 1228 |
1242 | 1226 | 2689 |
| 2081 | -4.95 -0.4 % |
09-05-2024 11:15:00 Thursday |
1245.05 1240.1 |
1245.85 | 1235.2 | 1262 |
| 2082 | 5.5 0.44 % |
09-05-2024 10:15:00 Thursday |
1239.85 1245.35 |
1250 | 1236.15 | 3042 |
| 2083 | -28.65 -2.26 % |
09-05-2024 09:15:00 Thursday |
1268.3 1239.65 |
1268.3 | 1239.1 | 7071 |
| 2084 | 1 0.08 % |
08-05-2024 15:15:00 Wednesday |
1263 1264 |
1269.35 | 1260.85 | 759 |
| 2085 | 1.15 0.09 % |
08-05-2024 14:15:00 Wednesday |
1262.1 1263.25 |
1268.1 | 1261.85 | 4090 |
| 2086 | -2.1 -0.17 % |
08-05-2024 13:15:00 Wednesday |
1264.05 1261.95 |
1268.35 | 1259.5 | 11666 |
| 2087 | -7.7 -0.61 % |
08-05-2024 12:15:00 Wednesday |
1272.3 1264.6 |
1276.75 | 1263.2 | 8860 |
| 2088 | -4.55 -0.36 % |
08-05-2024 11:15:00 Wednesday |
1277.1 1272.55 |
1278.1 | 1269.15 | 5929 |
| 2089 | -24.7 -1.9 % |
08-05-2024 10:15:00 Wednesday |
1301.75 1277.05 |
1302.4 | 1274.3 | 7296 |
| 2090 | 5.45 0.42 % |
08-05-2024 09:15:00 Wednesday |
1299.95 1305.4 |
1306.95 | 1288.55 | 3149 |
| 2091 | 1.05 0.08 % |
07-05-2024 15:15:00 Tuesday |
1304.85 1305.9 |
1305.9 | 1302.95 | 257 |
| 2092 | 3.15 0.24 % |
07-05-2024 14:15:00 Tuesday |
1304.3 1307.45 |
1311.35 | 1300 | 939 |
| 2093 | -2.65 -0.2 % |
07-05-2024 13:15:00 Tuesday |
1305.95 1303.3 |
1312.4 | 1303.3 | 1018 |
| 2094 | -2.4 -0.18 % |
07-05-2024 12:15:00 Tuesday |
1309.25 1306.85 |
1309.25 | 1299 | 1284 |
| 2095 | 12.05 0.93 % |
07-05-2024 11:15:00 Tuesday |
1296.2 1308.25 |
1310.15 | 1289.1 | 2001 |
| 2096 | -5.2 -0.4 % |
07-05-2024 10:15:00 Tuesday |
1301 1295.8 |
1305.3 | 1288.4 | 3841 |
| 2097 | -24.9 -1.88 % |
07-05-2024 09:15:00 Tuesday |
1326.8 1301.9 |
1329.95 | 1300.3 | 2629 |
| 2098 | 0.9 0.07 % |
06-05-2024 15:15:00 Monday |
1325.9 1326.8 |
1328.4 | 1322.2 | 2047 |
| 2099 | -4.65 -0.35 % |
06-05-2024 14:15:00 Monday |
1332.9 1328.25 |
1335.2 | 1324.55 | 2062 |
| 2100 | -1.65 -0.12 % |
06-05-2024 13:15:00 Monday |
1334.05 1332.4 |
1338.5 | 1329.7 | 2475 |
| 2101 | -6.05 -0.45 % |
06-05-2024 12:15:00 Monday |
1340.05 1334 |
1340.95 | 1331.2 | 1668 |
| 2102 | -0.2 -0.01 % |
06-05-2024 11:15:00 Monday |
1341.4 1341.2 |
1349 | 1336 | 5559 |
| 2103 | 31.1 2.37 % |
06-05-2024 10:15:00 Monday |
1312 1343.1 |
1345 | 1309 | 11885 |
| 2104 | -1.3 -0.1 % |
06-05-2024 09:15:00 Monday |
1312.05 1310.75 |
1319.05 | 1300 | 13391 |
| 2105 | 1.9 0.15 % |
03-05-2024 15:15:00 Friday |
1310.1 1312 |
1312.8 | 1308 | 5115 |
| 2106 | -2.2 -0.17 % |
03-05-2024 14:15:00 Friday |
1310.5 1308.3 |
1316.85 | 1304.45 | 8114 |
| 2107 | 1.05 0.08 % |
03-05-2024 13:15:00 Friday |
1310.3 1311.35 |
1313.7 | 1306.25 | 5630 |
| 2108 | 3.2 0.24 % |
03-05-2024 12:15:00 Friday |
1308.1 1311.3 |
1312 | 1301.05 | 6995 |
| 2109 | -5.25 -0.4 % |
03-05-2024 11:15:00 Friday |
1314 1308.75 |
1316.2 | 1306.1 | 11396 |
| 2110 | -20.2 -1.52 % |
03-05-2024 10:15:00 Friday |
1333.25 1313.05 |
1342 | 1313.05 | 24433 |
| 2111 | 24.45 1.86 % |
03-05-2024 09:15:00 Friday |
1311.05 1335.5 |
1352.9 | 1307.2 | 68754 |
| 2112 | -1.3 -0.1 % |
02-05-2024 15:15:00 Thursday |
1303 1301.7 |
1304.65 | 1299.7 | 16746 |
| 2113 | 1.7 0.13 % |
02-05-2024 14:15:00 Thursday |
1301.1 1302.8 |
1305 | 1296.3 | 44257 |
| 2114 | 6.85 0.53 % |
02-05-2024 13:15:00 Thursday |
1296 1302.85 |
1308.9 | 1296 | 50757 |
| 2115 | 18.4 1.44 % |
02-05-2024 12:15:00 Thursday |
1279 1297.4 |
1305 | 1278.6 | 49916 |
| 2116 | 23.5 1.87 % |
02-05-2024 11:15:00 Thursday |
1255.5 1279 |
1292 | 1253.15 | 71970 |
| 2117 | 17.4 1.41 % |
02-05-2024 10:15:00 Thursday |
1236.75 1254.15 |
1257.6 | 1234.15 | 55732 |
| 2118 | 34.95 2.91 % |
02-05-2024 09:15:00 Thursday |
1202 1236.95 |
1258.6 | 1202 | 89059 |
| 2119 | 20.4 1.72 % |
30-04-2024 15:15:00 Tuesday |
1185.6 1206 |
1206.95 | 1180.05 | 8516 |
| 2120 | -21.9 -1.81 % |
30-04-2024 14:15:00 Tuesday |
1206.9 1185 |
1210.95 | 1185 | 6047 |
| 2121 | 12.5 1.05 % |
30-04-2024 13:15:00 Tuesday |
1193.5 1206 |
1212 | 1193.5 | 15898 |
| 2122 | -5.3 -0.44 % |
30-04-2024 12:15:00 Tuesday |
1199.3 1194 |
1199.45 | 1189.95 | 3866 |
| 2123 | 10.9 0.92 % |
30-04-2024 11:15:00 Tuesday |
1191.05 1201.95 |
1201.95 | 1189.5 | 12273 |
| 2124 | 11.8 1 % |
30-04-2024 10:15:00 Tuesday |
1178.8 1190.6 |
1194.25 | 1176.05 | 8681 |
| 2125 | 1.9 0.16 % |
30-04-2024 09:15:00 Tuesday |
1176.95 1178.85 |
1186.3 | 1173.65 | 7462 |
| 2126 | -2.9 -0.25 % |
29-04-2024 15:15:00 Monday |
1172.9 1170 |
1173.05 | 1168.3 | 1232 |
| 2127 | 7.15 0.61 % |
29-04-2024 14:15:00 Monday |
1166.1 1173.25 |
1175 | 1165.05 | 3781 |
| 2128 | 3 0.26 % |
29-04-2024 13:15:00 Monday |
1164.95 1167.95 |
1168 | 1161.35 | 998 |
| 2129 | -6.45 -0.55 % |
29-04-2024 12:15:00 Monday |
1170.15 1163.7 |
1171.05 | 1161.7 | 1214 |
| 2130 | -0.3 -0.03 % |
29-04-2024 11:15:00 Monday |
1171.35 1171.05 |
1174.55 | 1165.8 | 1612 |
| 2131 | 0.85 0.07 % |
29-04-2024 10:15:00 Monday |
1171.15 1172 |
1174.8 | 1161.75 | 3267 |
| 2132 | 2.75 0.24 % |
29-04-2024 09:15:00 Monday |
1166.7 1169.45 |
1174.8 | 1160.7 | 5380 |
| 2133 | 4.55 0.39 % |
26-04-2024 15:15:00 Friday |
1169.45 1174 |
1174 | 1167.35 | 801 |
| 2134 | 9.9 0.85 % |
26-04-2024 14:15:00 Friday |
1159.55 1169.45 |
1184 | 1159.55 | 3747 |
| 2135 | 4 0.35 % |
26-04-2024 13:15:00 Friday |
1155 1159 |
1159.95 | 1150.8 | 731 |
| 2136 | -8.3 -0.71 % |
26-04-2024 12:15:00 Friday |
1164.9 1156.6 |
1164.9 | 1154.1 | 1072 |
| 2137 | -9.35 -0.8 % |
26-04-2024 11:15:00 Friday |
1175.05 1165.7 |
1177 | 1164.9 | 1536 |
| 2138 | 12.9 1.11 % |
26-04-2024 10:15:00 Friday |
1162.4 1175.3 |
1175.3 | 1162.4 | 1891 |
| 2139 | 0.45 0.04 % |
26-04-2024 09:15:00 Friday |
1161.9 1162.35 |
1170.45 | 1157.95 | 2296 |
| 2140 | -4.4 -0.38 % |
25-04-2024 15:15:00 Thursday |
1156.35 1151.95 |
1158.05 | 1151.95 | 2286 |
| 2141 | 5.5 0.48 % |
25-04-2024 14:15:00 Thursday |
1150.6 1156.1 |
1157.15 | 1147.6 | 1633 |
| 2142 | -4.8 -0.42 % |
25-04-2024 13:15:00 Thursday |
1155.5 1150.7 |
1155.5 | 1146.4 | 6901 |
| 2143 | -1.6 -0.14 % |
25-04-2024 12:15:00 Thursday |
1159.2 1157.6 |
1159.45 | 1155.5 | 941 |
| 2144 | -1.75 -0.15 % |
25-04-2024 11:15:00 Thursday |
1160.8 1159.05 |
1161.8 | 1158 | 834 |
| 2145 | -0.5 -0.04 % |
25-04-2024 10:15:00 Thursday |
1161.85 1161.35 |
1162.7 | 1155 | 1404 |
| 2146 | 8.35 0.72 % |
25-04-2024 09:15:00 Thursday |
1153.05 1161.4 |
1167.25 | 1153.05 | 3666 |
| 2147 | 0 0 % |
24-04-2024 15:15:00 Wednesday |
1168.85 1168.85 |
1170.4 | 1167.65 | 459 |
| 2148 | 5.5 0.47 % |
24-04-2024 14:15:00 Wednesday |
1163.5 1169 |
1170.6 | 1162.8 | 1095 |
| 2149 | -7.05 -0.6 % |
24-04-2024 13:15:00 Wednesday |
1171.1 1164.05 |
1172.9 | 1163.25 | 309 |
| 2150 | -4.75 -0.4 % |
24-04-2024 12:15:00 Wednesday |
1175.15 1170.4 |
1180.25 | 1167 | 1169 |
| 2151 | -0.6 -0.05 % |
24-04-2024 11:15:00 Wednesday |
1175.2 1174.6 |
1179.8 | 1172.85 | 1112 |
| 2152 | 7.05 0.6 % |
24-04-2024 10:15:00 Wednesday |
1169.2 1176.25 |
1176.65 | 1169.2 | 1499 |
| 2153 | 17.4 1.51 % |
24-04-2024 09:15:00 Wednesday |
1151.7 1169.1 |
1170.25 | 1145.65 | 2107 |
| 2154 | 1.35 0.12 % |
23-04-2024 15:15:00 Tuesday |
1140.65 1142 |
1149 | 1139 | 850 |
| 2155 | -7.9 -0.69 % |
23-04-2024 14:15:00 Tuesday |
1147.1 1139.2 |
1148.7 | 1137.5 | 1642 |
| 2156 | -0.1 -0.01 % |
23-04-2024 13:15:00 Tuesday |
1149.05 1148.95 |
1151.4 | 1147.7 | 1021 |
| 2157 | -0.5 -0.04 % |
23-04-2024 12:15:00 Tuesday |
1150 1149.5 |
1152.2 | 1143.95 | 1687 |
| 2158 | 7.25 0.63 % |
23-04-2024 11:15:00 Tuesday |
1143.5 1150.75 |
1154 | 1140.4 | 5893 |
| 2159 | 0.3 0.03 % |
23-04-2024 10:15:00 Tuesday |
1143.3 1143.6 |
1143.75 | 1133.95 | 3955 |
| 2160 | 3.35 0.29 % |
23-04-2024 09:15:00 Tuesday |
1140.75 1144.1 |
1150.8 | 1140 | 4216 |
| 2161 | 3.35 0.29 % |
22-04-2024 15:15:00 Monday |
1140.55 1143.9 |
1144.75 | 1139.85 | 2253 |
| 2162 | 5.5 0.48 % |
22-04-2024 14:15:00 Monday |
1135.7 1141.2 |
1141.5 | 1129.65 | 1381 |
| 2163 | 1.5 0.13 % |
22-04-2024 13:15:00 Monday |
1134 1135.5 |
1135.5 | 1131.4 | 1602 |
| 2164 | -11.65 -1.02 % |
22-04-2024 12:15:00 Monday |
1146.65 1135 |
1147.65 | 1135 | 1154 |
| 2165 | 6.35 0.56 % |
22-04-2024 11:15:00 Monday |
1141.5 1147.85 |
1150 | 1134.8 | 3537 |
| 2166 | 12.7 1.12 % |
22-04-2024 10:15:00 Monday |
1128.95 1141.65 |
1143.95 | 1128.6 | 4397 |
| 2167 | -11.3 -0.99 % |
22-04-2024 09:15:00 Monday |
1139.55 1128.25 |
1144.35 | 1125.25 | 7015 |
| 2168 | 5.5 0.49 % |
19-04-2024 15:15:00 Friday |
1123.5 1129 |
1131 | 1122.55 | 3014 |
| 2169 | 5.3 0.47 % |
19-04-2024 14:15:00 Friday |
1118.95 1124.25 |
1125.55 | 1117.45 | 1433 |
| 2170 | 2.9 0.26 % |
19-04-2024 13:15:00 Friday |
1115.8 1118.7 |
1120 | 1112.15 | 993 |
| 2171 | 8.6 0.78 % |
19-04-2024 12:15:00 Friday |
1107.8 1116.4 |
1117.45 | 1107.8 | 1166 |
| 2172 | 2 0.18 % |
19-04-2024 11:15:00 Friday |
1108 1110 |
1112.6 | 1106.55 | 1182 |
| 2173 | -4.6 -0.41 % |
19-04-2024 10:15:00 Friday |
1112.6 1108 |
1113.95 | 1106 | 1784 |
| 2174 | 5.1 0.46 % |
19-04-2024 09:15:00 Friday |
1109.4 1114.5 |
1116.4 | 1099.05 | 7001 |
| 2175 | 3.65 0.33 % |
18-04-2024 15:15:00 Thursday |
1119.35 1123 |
1123 | 1119.35 | 736 |
| 2176 | -7.2 -0.64 % |
18-04-2024 14:15:00 Thursday |
1123.2 1116 |
1124.2 | 1115 | 587 |
| 2177 | -9.55 -0.85 % |
18-04-2024 13:15:00 Thursday |
1127.55 1118 |
1127.55 | 1118 | 849 |
| 2178 | -6 -0.53 % |
18-04-2024 12:15:00 Thursday |
1133.8 1127.8 |
1133.8 | 1126.5 | 393 |
| 2179 | -2.65 -0.23 % |
18-04-2024 11:15:00 Thursday |
1135.7 1133.05 |
1137.2 | 1133.05 | 1002 |
| 2180 | 2.75 0.24 % |
18-04-2024 10:15:00 Thursday |
1132.75 1135.5 |
1137.1 | 1130 | 731 |
| 2181 | -9.55 -0.84 % |
18-04-2024 09:15:00 Thursday |
1141.65 1132.1 |
1142.65 | 1122.65 | 3575 |
| 2182 | 3.05 0.27 % |
16-04-2024 15:15:00 Tuesday |
1128.95 1132 |
1132 | 1127 | 702 |
| 2183 | -12 -1.05 % |
16-04-2024 14:15:00 Tuesday |
1141.65 1129.65 |
1141.65 | 1127.95 | 4645 |
| 2184 | 10.85 0.96 % |
16-04-2024 13:15:00 Tuesday |
1132.1 1142.95 |
1144.7 | 1132 | 841 |
| 2185 | -7.15 -0.63 % |
16-04-2024 12:15:00 Tuesday |
1139.25 1132.1 |
1139.25 | 1131.05 | 1002 |
| 2186 | -3.05 -0.27 % |
16-04-2024 11:15:00 Tuesday |
1140.85 1137.8 |
1140.85 | 1135 | 2998 |
| 2187 | -1 -0.09 % |
16-04-2024 10:15:00 Tuesday |
1144 1143 |
1145 | 1140.65 | 415 |
| 2188 | -11.1 -0.96 % |
16-04-2024 09:15:00 Tuesday |
1155.1 1144 |
1162.45 | 1137.35 | 2520 |
| 2189 | 5.55 0.48 % |
15-04-2024 15:15:00 Monday |
1160.1 1165.65 |
1167.2 | 1158.65 | 767 |
| 2190 | -10.45 -0.89 % |
15-04-2024 14:15:00 Monday |
1167.7 1157.25 |
1168 | 1157 | 2077 |
| 2191 | -5.5 -0.47 % |
15-04-2024 13:15:00 Monday |
1174.6 1169.1 |
1176.8 | 1168.6 | 1568 |
| 2192 | -0.05 0 % |
15-04-2024 12:15:00 Monday |
1175.9 1175.85 |
1179.9 | 1170.75 | 359 |
| 2193 | 3.25 0.28 % |
15-04-2024 11:15:00 Monday |
1172.6 1175.85 |
1176.9 | 1172.6 | 147 |
| 2194 | 0.1 0.01 % |
15-04-2024 10:15:00 Monday |
1171.4 1171.5 |
1175.15 | 1168.25 | 318 |
| 2195 | 66.9 6.05 % |
15-04-2024 09:15:00 Monday |
1105.05 1171.95 |
1177.35 | 1105.05 | 7510 |
| 2196 | 4.1 0.35 % |
12-04-2024 15:15:00 Friday |
1176 1180.1 |
1180.4 | 1175 | 1133 |
| 2197 | -1 -0.08 % |
12-04-2024 14:15:00 Friday |
1180.25 1179.25 |
1183 | 1175.9 | 2159 |
| 2198 | -3.85 -0.33 % |
12-04-2024 13:15:00 Friday |
1183.5 1179.65 |
1184.9 | 1179 | 1027 |
| 2199 | -8.6 -0.72 % |
12-04-2024 12:15:00 Friday |
1193.15 1184.55 |
1193.3 | 1183.55 | 1339 |
| 2200 | -0.05 0 % |
12-04-2024 11:15:00 Friday |
1193.2 1193.15 |
1195.65 | 1191.75 | 854 |
| 2201 | 0.2 0.02 % |
12-04-2024 10:15:00 Friday |
1193 1193.2 |
1196.3 | 1192.45 | 562 |
| 2202 | -1.35 -0.11 % |
12-04-2024 09:15:00 Friday |
1194 1192.65 |
1199.1 | 1184.7 | 2876 |
| 2203 | -0.65 -0.05 % |
10-04-2024 15:15:00 Wednesday |
1191.1 1190.45 |
1191.5 | 1189.5 | 1040 |
| 2204 | 2.05 0.17 % |
10-04-2024 14:15:00 Wednesday |
1190.55 1192.6 |
1194.45 | 1188 | 3246 |
| 2205 | -2.4 -0.2 % |
10-04-2024 13:15:00 Wednesday |
1193.8 1191.4 |
1194.5 | 1188.1 | 1644 |
| 2206 | -7.35 -0.61 % |
10-04-2024 12:15:00 Wednesday |
1202.25 1194.9 |
1202.9 | 1192 | 2213 |
| 2207 | -1.35 -0.11 % |
10-04-2024 11:15:00 Wednesday |
1204.15 1202.8 |
1204.15 | 1200 | 7584 |
| 2208 | -2.55 -0.21 % |
10-04-2024 10:15:00 Wednesday |
1206.65 1204.1 |
1209.25 | 1202.8 | 1176 |
| 2209 | -10.1 -0.83 % |
10-04-2024 09:15:00 Wednesday |
1218.95 1208.85 |
1221.5 | 1207 | 3006 |
| 2210 | 6.05 0.5 % |
09-04-2024 15:15:00 Tuesday |
1207.95 1214 |
1214 | 1207.9 | 872 |
| 2211 | -3.4 -0.28 % |
09-04-2024 14:15:00 Tuesday |
1210.3 1206.9 |
1213.95 | 1206.9 | 1149 |
| 2212 | 2.1 0.17 % |
09-04-2024 13:15:00 Tuesday |
1206.6 1208.7 |
1212.7 | 1206.3 | 1148 |
| 2213 | -11.35 -0.93 % |
09-04-2024 12:15:00 Tuesday |
1218.9 1207.55 |
1219.35 | 1206.9 | 1406 |
| 2214 | -4 -0.33 % |
09-04-2024 11:15:00 Tuesday |
1222 1218 |
1222.95 | 1216.8 | 1252 |
| 2215 | 9.2 0.76 % |
09-04-2024 10:15:00 Tuesday |
1212 1221.2 |
1221.2 | 1211.15 | 2058 |
| 2216 | -4.35 -0.36 % |
09-04-2024 09:15:00 Tuesday |
1215.35 1211 |
1215.35 | 1202.35 | 1371 |
| 2217 | 0.45 0.04 % |
08-04-2024 15:15:00 Monday |
1202.05 1202.5 |
1204.45 | 1201.1 | 1214 |
| 2218 | -1.6 -0.13 % |
08-04-2024 14:15:00 Monday |
1203.35 1201.75 |
1204.5 | 1200.95 | 2516 |
| 2219 | -5.65 -0.47 % |
08-04-2024 13:15:00 Monday |
1207.75 1202.1 |
1208.35 | 1202 | 1353 |
| 2220 | -3.25 -0.27 % |
08-04-2024 12:15:00 Monday |
1209.45 1206.2 |
1212.75 | 1203 | 1028 |
| 2221 | -1.55 -0.13 % |
08-04-2024 11:15:00 Monday |
1211 1209.45 |
1212.8 | 1207.55 | 809 |
| 2222 | -1.3 -0.11 % |
08-04-2024 10:15:00 Monday |
1209.3 1208 |
1212.55 | 1206.6 | 2292 |
| 2223 | -32.75 -2.64 % |
08-04-2024 09:15:00 Monday |
1241.15 1208.4 |
1241.15 | 1207.5 | 10641 |
| 2224 | 2.65 0.22 % |
05-04-2024 15:15:00 Friday |
1216.3 1218.95 |
1219.9 | 1215.55 | 3217 |
| 2225 | 2.45 0.2 % |
05-04-2024 14:15:00 Friday |
1213.55 1216 |
1218.6 | 1211.8 | 5549 |
| 2226 | 5 0.41 % |
05-04-2024 13:15:00 Friday |
1209.8 1214.8 |
1216.9 | 1208.95 | 4481 |
| 2227 | 6.05 0.5 % |
05-04-2024 12:15:00 Friday |
1204.8 1210.85 |
1210.85 | 1204.6 | 2681 |
| 2228 | 0.25 0.02 % |
05-04-2024 11:15:00 Friday |
1204.65 1204.9 |
1206.75 | 1204 | 3719 |
| 2229 | -1.7 -0.14 % |
05-04-2024 10:15:00 Friday |
1207 1205.3 |
1207.55 | 1201.65 | 1660 |
| 2230 | 15.55 1.31 % |
05-04-2024 09:15:00 Friday |
1190 1205.55 |
1208.55 | 1186.95 | 6865 |
| 2231 | 4.5 0.38 % |
04-04-2024 15:15:00 Thursday |
1195.05 1199.55 |
1200 | 1195 | 834 |
| 2232 | -11.05 -0.92 % |
04-04-2024 14:15:00 Thursday |
1206.25 1195.2 |
1208.45 | 1195.2 | 516 |
| 2233 | -2.7 -0.22 % |
04-04-2024 13:15:00 Thursday |
1211.45 1208.75 |
1211.5 | 1206.3 | 1739 |
| 2234 | 2 0.17 % |
04-04-2024 12:15:00 Thursday |
1207.9 1209.9 |
1212.15 | 1206.25 | 1083 |
| 2235 | -0.95 -0.08 % |
04-04-2024 11:15:00 Thursday |
1210.45 1209.5 |
1212.15 | 1209.3 | 778 |
| 2236 | 0.75 0.06 % |
04-04-2024 10:15:00 Thursday |
1205.3 1206.05 |
1215.6 | 1204.65 | 10082 |
| 2237 | 1.6 0.13 % |
04-04-2024 09:15:00 Thursday |
1203.45 1205.05 |
1209.9 | 1197.9 | 4893 |
| 2238 | 1.65 0.14 % |
03-04-2024 15:15:00 Wednesday |
1192.3 1193.95 |
1195.05 | 1189.35 | 702 |
| 2239 | -7.5 -0.62 % |
03-04-2024 14:15:00 Wednesday |
1201.05 1193.55 |
1201.4 | 1193.55 | 738 |
| 2240 | 5.05 0.42 % |
03-04-2024 13:15:00 Wednesday |
1196 1201.05 |
1203.9 | 1196 | 1142 |
| 2241 | 3.6 0.3 % |
03-04-2024 12:15:00 Wednesday |
1192.4 1196 |
1199.35 | 1191.3 | 911 |
| 2242 | 9.65 0.82 % |
03-04-2024 11:15:00 Wednesday |
1180.8 1190.45 |
1190.45 | 1180 | 1288 |
| 2243 | -0.25 -0.02 % |
03-04-2024 10:15:00 Wednesday |
1182.5 1182.25 |
1186.6 | 1181.55 | 590 |
| 2244 | -8.8 -0.74 % |
03-04-2024 09:15:00 Wednesday |
1191.3 1182.5 |
1192.1 | 1178.7 | 3940 |
| 2245 | -2.8 -0.23 % |
02-04-2024 15:15:00 Tuesday |
1193.65 1190.85 |
1199.65 | 1190.3 | 3682 |
| 2246 | -3 -0.25 % |
02-04-2024 14:15:00 Tuesday |
1197.9 1194.9 |
1201.2 | 1192.2 | 7448 |
| 2247 | 4.1 0.34 % |
02-04-2024 13:15:00 Tuesday |
1193.9 1198 |
1199 | 1192.05 | 1841 |
| 2248 | -4 -0.33 % |
02-04-2024 12:15:00 Tuesday |
1198 1194 |
1200.5 | 1193.05 | 7891 |
| 2249 | -2.5 -0.21 % |
02-04-2024 11:15:00 Tuesday |
1199.25 1196.75 |
1201.4 | 1195.85 | 4611 |
| 2250 | 13.45 1.13 % |
02-04-2024 10:15:00 Tuesday |
1185.8 1199.25 |
1200.35 | 1185.05 | 16610 |
| 2251 | -2.1 -0.18 % |
02-04-2024 09:15:00 Tuesday |
1189.15 1187.05 |
1193 | 1183.4 | 9996 |
| 2252 | 6.5 0.55 % |
01-04-2024 15:15:00 Monday |
1183.5 1190 |
1190 | 1182.15 | 6873 |
| 2253 | 5.2 0.44 % |
01-04-2024 14:15:00 Monday |
1178.3 1183.5 |
1185.8 | 1177.05 | 4060 |
| 2254 | -4.2 -0.36 % |
01-04-2024 13:15:00 Monday |
1182 1177.8 |
1183.2 | 1172.35 | 3869 |
| 2255 | -1.75 -0.15 % |
01-04-2024 12:15:00 Monday |
1183.75 1182 |
1188.05 | 1181.5 | 2800 |
| 2256 | -1.9 -0.16 % |
01-04-2024 11:15:00 Monday |
1185.65 1183.75 |
1190 | 1183.5 | 7507 |
| 2257 | 6.95 0.59 % |
01-04-2024 10:15:00 Monday |
1178.65 1185.6 |
1188.95 | 1178.05 | 8412 |
| 2258 | 14.95 1.29 % |
01-04-2024 09:15:00 Monday |
1163.25 1178.2 |
1186 | 1162 | 17528 |
| 2259 | 9.75 0.84 % |
28-03-2024 15:15:00 Thursday |
1153.95 1163.7 |
1163.7 | 1153.95 | 3219 |
| 2260 | -14.2 -1.22 % |
28-03-2024 14:15:00 Thursday |
1166.4 1152.2 |
1168.25 | 1152.2 | 9019 |
| 2261 | 2.55 0.22 % |
28-03-2024 13:15:00 Thursday |
1164.45 1167 |
1167.3 | 1161.5 | 9254 |
| 2262 | 10.1 0.88 % |
28-03-2024 12:15:00 Thursday |
1153.55 1163.65 |
1165.95 | 1150.95 | 4449 |
| 2263 | -1.45 -0.13 % |
28-03-2024 11:15:00 Thursday |
1154.4 1152.95 |
1155.9 | 1147.65 | 1837 |
| 2264 | 8.8 0.77 % |
28-03-2024 10:15:00 Thursday |
1145.3 1154.1 |
1155.75 | 1144.1 | 3980 |
| 2265 | 12.95 1.14 % |
28-03-2024 09:15:00 Thursday |
1131.55 1144.5 |
1148.95 | 1131.4 | 6252 |
| 2266 | 2.05 0.18 % |
27-03-2024 15:15:00 Wednesday |
1129.95 1132 |
1132 | 1122.7 | 4541 |
| 2267 | 0.35 0.03 % |
27-03-2024 14:15:00 Wednesday |
1130.9 1131.25 |
1131.85 | 1125.6 | 5059 |
| 2268 | 1.85 0.16 % |
27-03-2024 13:15:00 Wednesday |
1129.05 1130.9 |
1130.9 | 1126.6 | 3113 |
| 2269 | -0.8 -0.07 % |
27-03-2024 12:15:00 Wednesday |
1129.85 1129.05 |
1130 | 1125.1 | 3488 |
| 2270 | 7.25 0.65 % |
27-03-2024 11:15:00 Wednesday |
1121.7 1128.95 |
1129.9 | 1121.1 | 4989 |
| 2271 | 1.85 0.17 % |
27-03-2024 10:15:00 Wednesday |
1119 1120.85 |
1125.95 | 1118.3 | 4374 |
| 2272 | 2.3 0.21 % |
27-03-2024 09:15:00 Wednesday |
1116.7 1119 |
1126.1 | 1112.85 | 7799 |
| 2273 | -19.45 -1.74 % |
26-03-2024 15:15:00 Tuesday |
1119.45 1100 |
1119.75 | 1085 | 4265 |
| 2274 | -10.5 -0.93 % |
26-03-2024 14:15:00 Tuesday |
1129.2 1118.7 |
1129.2 | 1113.2 | 9885 |
| 2275 | 3.85 0.34 % |
26-03-2024 13:15:00 Tuesday |
1124.4 1128.25 |
1130.95 | 1123.3 | 3607 |
| 2276 | 0.85 0.08 % |
26-03-2024 12:15:00 Tuesday |
1124.15 1125 |
1126.7 | 1121.5 | 4006 |
| 2277 | 10.2 0.92 % |
26-03-2024 11:15:00 Tuesday |
1113.5 1123.7 |
1123.7 | 1111.95 | 6644 |
| 2278 | 21.15 1.94 % |
26-03-2024 10:15:00 Tuesday |
1092.85 1114 |
1114 | 1092.3 | 7216 |
| 2279 | 8.25 0.76 % |
26-03-2024 09:15:00 Tuesday |
1083.75 1092 |
1097.55 | 1080.1 | 2771 |
| 2280 | 2.4 0.22 % |
22-03-2024 15:15:00 Friday |
1087.6 1090 |
1090.25 | 1086.3 | 7604 |
| 2281 | -2 -0.18 % |
22-03-2024 14:15:00 Friday |
1090.95 1088.95 |
1092.9 | 1087.55 | 2711 |
| 2282 | 3.35 0.31 % |
22-03-2024 13:15:00 Friday |
1088.45 1091.8 |
1092 | 1087 | 2990 |
| 2283 | 4.7 0.43 % |
22-03-2024 12:15:00 Friday |
1084.6 1089.3 |
1089.3 | 1083.35 | 1205 |
| 2284 | 2.05 0.19 % |
22-03-2024 11:15:00 Friday |
1081.85 1083.9 |
1085.25 | 1079.6 | 2309 |
| 2285 | -4.35 -0.4 % |
22-03-2024 10:15:00 Friday |
1085.9 1081.55 |
1089.35 | 1081.2 | 5480 |
| 2286 | 8.2 0.76 % |
22-03-2024 09:15:00 Friday |
1077.7 1085.9 |
1091 | 1066.25 | 7454 |
| 2287 | 3.6 0.34 % |
21-03-2024 15:15:00 Thursday |
1074.15 1077.75 |
1080.65 | 1072.55 | 4597 |
| 2288 | 19.5 1.85 % |
21-03-2024 14:15:00 Thursday |
1054.1 1073.6 |
1075 | 1054.1 | 4061 |
| 2289 | 2.6 0.25 % |
21-03-2024 13:15:00 Thursday |
1051 1053.6 |
1055.75 | 1050.65 | 458 |
| 2290 | -0.95 -0.09 % |
21-03-2024 12:15:00 Thursday |
1051.45 1050.5 |
1052.3 | 1048 | 366 |
| 2291 | -6.35 -0.6 % |
21-03-2024 11:15:00 Thursday |
1055.9 1049.55 |
1055.9 | 1048.8 | 686 |
| 2292 | -0.05 0 % |
21-03-2024 10:15:00 Thursday |
1055 1054.95 |
1056.2 | 1050.65 | 1044 |
| 2293 | -4.45 -0.42 % |
21-03-2024 09:15:00 Thursday |
1059.45 1055 |
1059.75 | 1049.6 | 6948 |
| 2294 | -1.2 -0.11 % |
20-03-2024 15:15:00 Wednesday |
1046.2 1045 |
1049.4 | 1042.35 | 1206 |
| 2295 | 4.75 0.46 % |
20-03-2024 14:15:00 Wednesday |
1041.15 1045.9 |
1046.25 | 1038.45 | 522 |
| 2296 | 0.5 0.05 % |
20-03-2024 13:15:00 Wednesday |
1041.05 1041.55 |
1049.35 | 1036.1 | 438 |
| 2297 | 1.55 0.15 % |
20-03-2024 12:15:00 Wednesday |
1039.75 1041.3 |
1041.9 | 1038.9 | 600 |
| 2298 | 0 0 % |
20-03-2024 11:15:00 Wednesday |
1039.95 1039.95 |
1042.95 | 1038.8 | 792 |
| 2299 | 7.5 0.73 % |
20-03-2024 10:15:00 Wednesday |
1031.75 1039.25 |
1040.9 | 1027.3 | 1173 |
| 2300 | -17.4 -1.66 % |
20-03-2024 09:15:00 Wednesday |
1049.25 1031.85 |
1050.25 | 1030.05 | 2589 |
| 2301 | 2.4 0.23 % |
19-03-2024 15:15:00 Tuesday |
1045.2 1047.6 |
1047.6 | 1040.85 | 2552 |
| 2302 | -5.8 -0.55 % |
19-03-2024 14:15:00 Tuesday |
1051 1045.2 |
1054.3 | 1045.2 | 3094 |
| 2303 | 2.5 0.24 % |
19-03-2024 13:15:00 Tuesday |
1048.55 1051.05 |
1053.15 | 1046.55 | 1000 |
| 2304 | -2.55 -0.24 % |
19-03-2024 12:15:00 Tuesday |
1050.75 1048.2 |
1054.9 | 1047.5 | 1482 |
| 2305 | 1.1 0.1 % |
19-03-2024 11:15:00 Tuesday |
1050.4 1051.5 |
1056 | 1050.4 | 1976 |
| 2306 | -4.25 -0.4 % |
19-03-2024 10:15:00 Tuesday |
1053.95 1049.7 |
1055.3 | 1046.15 | 2658 |
| 2307 | -1.25 -0.12 % |
19-03-2024 09:15:00 Tuesday |
1055 1053.75 |
1055.3 | 1041 | 6720 |
| 2308 | 0.65 0.06 % |
18-03-2024 15:15:00 Monday |
1057.85 1058.5 |
1060 | 1056.35 | 546 |
| 2309 | -0.65 -0.06 % |
18-03-2024 14:15:00 Monday |
1057.05 1056.4 |
1061.85 | 1054.45 | 3809 |
| 2310 | -2.05 -0.19 % |
18-03-2024 13:15:00 Monday |
1058.9 1056.85 |
1060.05 | 1056 | 1938 |
| 2311 | -1.2 -0.11 % |
18-03-2024 12:15:00 Monday |
1059.7 1058.5 |
1061.25 | 1057.05 | 2481 |
| 2312 | 2.95 0.28 % |
18-03-2024 11:15:00 Monday |
1055.05 1058 |
1061.1 | 1052 | 4574 |
| 2313 | -2.6 -0.25 % |
18-03-2024 10:15:00 Monday |
1057.85 1055.25 |
1065.4 | 1055.25 | 4470 |
| 2314 | -12.15 -1.14 % |
18-03-2024 09:15:00 Monday |
1068.8 1056.65 |
1070 | 1054.05 | 7437 |
| 2315 | 3.25 0.31 % |
15-03-2024 15:15:00 Friday |
1064.45 1067.7 |
1069.35 | 1064.45 | 1125 |
| 2316 | 0.35 0.03 % |
15-03-2024 14:15:00 Friday |
1066.4 1066.75 |
1070.25 | 1064.65 | 1888 |
| 2317 | 0.5 0.05 % |
15-03-2024 13:15:00 Friday |
1065.9 1066.4 |
1069.1 | 1064.65 | 252 |
| 2318 | 4.3 0.4 % |
15-03-2024 12:15:00 Friday |
1062.1 1066.4 |
1067.1 | 1057.45 | 455 |
| 2319 | -7.4 -0.69 % |
15-03-2024 11:15:00 Friday |
1067.65 1060.25 |
1069.4 | 1057.65 | 3793 |
| 2320 | -5 -0.47 % |
15-03-2024 10:15:00 Friday |
1072.3 1067.3 |
1074 | 1061.8 | 8998 |
| 2321 | -7.7 -0.71 % |
15-03-2024 09:15:00 Friday |
1080.45 1072.75 |
1080.45 | 1060.7 | 13197 |
| 2322 | 2.95 0.27 % |
14-03-2024 15:15:00 Thursday |
1072.95 1075.9 |
1075.9 | 1070.25 | 2811 |
| 2323 | 16 1.51 % |
14-03-2024 14:15:00 Thursday |
1056.65 1072.65 |
1073.35 | 1055 | 3259 |
| 2324 | -10.4 -0.98 % |
14-03-2024 13:15:00 Thursday |
1066.15 1055.75 |
1066.15 | 1055 | 1629 |
| 2325 | 0.1 0.01 % |
14-03-2024 12:15:00 Thursday |
1066.05 1066.15 |
1068.4 | 1063.85 | 973 |
| 2326 | -2.1 -0.2 % |
14-03-2024 11:15:00 Thursday |
1067.65 1065.55 |
1067.65 | 1064.4 | 1275 |
| 2327 | 7.6 0.72 % |
14-03-2024 10:15:00 Thursday |
1061.15 1068.75 |
1069.7 | 1061.15 | 2098 |
| 2328 | 10.75 1.02 % |
14-03-2024 09:15:00 Thursday |
1049.05 1059.8 |
1066.55 | 1035 | 8403 |
| 2329 | -2.9 -0.28 % |
13-03-2024 15:15:00 Wednesday |
1048.5 1045.6 |
1048.5 | 1044 | 940 |
| 2330 | -7.6 -0.72 % |
13-03-2024 14:15:00 Wednesday |
1055.3 1047.7 |
1055.3 | 1040.95 | 3388 |
| 2331 | 6.5 0.62 % |
13-03-2024 13:15:00 Wednesday |
1051.45 1057.95 |
1059.9 | 1047.4 | 1062 |
| 2332 | 12.4 1.19 % |
13-03-2024 12:15:00 Wednesday |
1039.05 1051.45 |
1052.85 | 1037 | 1025 |
| 2333 | -4.85 -0.46 % |
13-03-2024 11:15:00 Wednesday |
1043.45 1038.6 |
1045.45 | 1038.6 | 968 |
| 2334 | -8.4 -0.8 % |
13-03-2024 10:15:00 Wednesday |
1050.55 1042.15 |
1051.2 | 1042.05 | 2898 |
| 2335 | -24.4 -2.27 % |
13-03-2024 09:15:00 Wednesday |
1075.6 1051.2 |
1075.6 | 1038.6 | 6816 |
| 2336 | 4.95 0.46 % |
12-03-2024 15:15:00 Tuesday |
1065 1069.95 |
1070 | 1063.25 | 2271 |
| 2337 | -6.35 -0.59 % |
12-03-2024 14:15:00 Tuesday |
1071.25 1064.9 |
1075.7 | 1062.15 | 3286 |
| 2338 | -1.55 -0.14 % |
12-03-2024 13:15:00 Tuesday |
1073.15 1071.6 |
1076.8 | 1070 | 3080 |
| 2339 | 2.1 0.2 % |
12-03-2024 12:15:00 Tuesday |
1070.85 1072.95 |
1073.35 | 1065.5 | 1862 |
| 2340 | -1.5 -0.14 % |
12-03-2024 11:15:00 Tuesday |
1071.75 1070.25 |
1074 | 1066.05 | 3143 |
| 2341 | -8.25 -0.76 % |
12-03-2024 10:15:00 Tuesday |
1078.45 1070.2 |
1083.9 | 1061 | 14197 |
| 2342 | -14.4 -1.32 % |
12-03-2024 09:15:00 Tuesday |
1093.55 1079.15 |
1096.05 | 1060 | 10514 |
| 2343 | -1.35 -0.12 % |
11-03-2024 15:15:00 Monday |
1096 1094.65 |
1096 | 1090.45 | 3080 |