| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 0.5 0.01 % |
04-07-2025 15:15:00 |
5860.5 5861 |
5862.5 5859.5 |
| -23 -0.39 % |
07-07-2025 09:15:00 |
5862 5839 |
5862 5813 |
| -0.5 -0.01 % |
07-07-2025 10:15:00 |
5839 5838.5 |
5839 5838.5 |
| 1 0.02 % |
07-07-2025 11:15:00 |
5817 5818 |
5821 5817 |
| -4 -0.07 % |
07-07-2025 12:15:00 |
5811 5807 |
5811 5806.5 |
| 2.5 0.04 % |
07-07-2025 13:15:00 |
5828 5830.5 |
5837.5 5826 |
| 11 0.19 % |
07-07-2025 14:15:00 |
5830 5841 |
5844.5 5830 |
| 7 0.12 % |
07-07-2025 15:15:00 |
5841 5848 |
5852.5 5839 |
| 19.5 0.33 % |
08-07-2025 09:15:00 |
5848.5 5868 |
5885 5838.5 |
| 0 0 % |
08-07-2025 10:15:00 |
5868 5868 |
5868 5867 |
| -6 -0.1 % |
08-07-2025 11:15:00 |
5860 5854 |
5860 5853 |
| -0.5 -0.01 % |
08-07-2025 12:15:00 |
5861.5 5861 |
5861.5 5861 |
| 0.5 0.01 % |
08-07-2025 13:15:00 |
5843.5 5844 |
5844 5843.5 |
| 0.5 0.01 % |
08-07-2025 14:15:00 |
5838 5838.5 |
5838.5 5836 |
| -6.5 -0.11 % |
08-07-2025 15:15:00 |
5846.5 5840 |
5846.5 5831.5 |
| 37.5 0.64 % |
09-07-2025 09:15:00 |
5852.5 5890 |
5893.5 5821 |
| -2 -0.03 % |
09-07-2025 10:15:00 |
5890 5888 |
5895 5858.5 |
| 40.5 0.69 % |
09-07-2025 11:15:00 |
5888.5 5929 |
5940 5866 |
| -43.5 -0.73 % |
09-07-2025 12:15:00 |
5929 5885.5 |
5935 5880 |
| 7.5 0.13 % |
09-07-2025 13:15:00 |
5885 5892.5 |
5896.5 5876.5 |
| 4 0.07 % |
09-07-2025 14:15:00 |
5892.5 5896.5 |
5903.5 5863 |
| 2 0.03 % |
09-07-2025 15:15:00 |
5896 5898 |
5903.5 5877.5 |
| -26 -0.44 % |
10-07-2025 09:15:00 |
5898.5 5872.5 |
5929 5869.5 |
| 0 0 % |
10-07-2025 10:15:00 |
5872 5872 |
5874.5 5871.5 |
| -1.5 -0.03 % |
10-07-2025 11:15:00 |
5843 5841.5 |
5843 5841.5 |
| -1 -0.02 % |
10-07-2025 12:15:00 |
5842 5841 |
5842 5841 |
| -2 -0.03 % |
10-07-2025 13:15:00 |
5858 5856 |
5858 5856 |
| -0.5 -0.01 % |
10-07-2025 14:15:00 |
5880.5 5880 |
5880.5 5880 |
| -1 -0.02 % |
10-07-2025 15:15:00 |
5900 5899 |
5900 5898 |
| -70.5 -1.2 % |
11-07-2025 09:15:00 |
5890 5819.5 |
5897 5815 |
| -1.5 -0.03 % |
11-07-2025 10:15:00 |
5819.5 5818 |
5819.5 5817.5 |
| -1 -0.02 % |
11-07-2025 11:15:00 |
5792 5791 |
5792 5786.5 |
| -2 -0.03 % |
11-07-2025 12:15:00 |
5793 5791 |
5793 5791 |
| 0 0 % |
11-07-2025 13:15:00 |
5784 5784 |
5784 5784 |
| -4 -0.07 % |
11-07-2025 14:15:00 |
5768 5764 |
5768 5764 |
| -1 -0.02 % |
11-07-2025 15:15:00 |
5761.5 5760.5 |
5763.5 5760.5 |
| -19.5 -0.34 % |
14-07-2025 09:15:00 |
5757 5737.5 |
5782.5 5707.5 |
| -5.5 -0.1 % |
14-07-2025 10:15:00 |
5738.5 5733 |
5742 5733 |
| -6 -0.1 % |
14-07-2025 11:15:00 |
5728 5722 |
5728 5720 |
| 3 0.05 % |
14-07-2025 12:15:00 |
5619 5622 |
5622 5619 |
| -0.5 -0.01 % |
14-07-2025 13:15:00 |
5627 5626.5 |
5628.5 5625.5 |
| -1.5 -0.03 % |
14-07-2025 14:15:00 |
5632 5630.5 |
5632 5628.5 |
| -4.5 -0.08 % |
14-07-2025 15:15:00 |
5649.5 5645 |
5650 5645 |
| 16 0.28 % |
15-07-2025 09:15:00 |
5679 5695 |
5709.5 5647.5 |
| 11 0.19 % |
15-07-2025 10:15:00 |
5693 5704 |
5725 5679.5 |
| 3.5 0.06 % |
15-07-2025 11:15:00 |
5701 5704.5 |
5705 5700.5 |
| 1.5 0.03 % |
15-07-2025 12:15:00 |
5702 5703.5 |
5703.5 5701 |
| -0.5 -0.01 % |
15-07-2025 13:15:00 |
5669 5668.5 |
5671 5668.5 |
| 0 0 % |
15-07-2025 14:15:00 |
5639 5639 |
5642 5630 |
| 4 0.07 % |
15-07-2025 15:15:00 |
5614 5618 |
5620 5613 |
| -88.5 -1.58 % |
16-07-2025 09:15:00 |
5609 5520.5 |
5618 5512 |
| 8.5 0.15 % |
16-07-2025 10:15:00 |
5520.5 5529 |
5555 5502.5 |
| 29.5 0.53 % |
16-07-2025 11:15:00 |
5529.5 5559 |
5596 5525 |
| 0 0 % |
16-07-2025 12:15:00 |
5556 5556 |
5558 5555 |
| 13.5 0.24 % |
16-07-2025 13:15:00 |
5532 5545.5 |
5555.5 5530 |
| 3 0.05 % |
16-07-2025 14:15:00 |
5547 5550 |
5567 5538 |
| 0 0 % |
16-07-2025 15:15:00 |
5550 5550 |
5551.5 5550 |
| -42.5 -0.76 % |
17-07-2025 09:15:00 |
5566 5523.5 |
5566.5 5468 |
| 59 1.07 % |
17-07-2025 10:15:00 |
5521.5 5580.5 |
5652 5500 |
| -1.5 -0.03 % |
17-07-2025 11:15:00 |
5583.5 5582 |
5583.5 5580 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -467.65 | Min | 4657 4657 |
4683 | 4637.5 | 0 | |
| 523 | Max | 9147 9070 |
9147 | 9003.15 | 1415939 | |
| -1.45 | Avergae | 6482.75 6481.3 |
6511.45 | 6451.66 | 48742.37 | |
| 1 | -20.5 -0.31 % |
03-11-2026 15:15:00 Tuesday |
6625.5 6605 |
6625.5 | 6599 | 47991 |
| 2 | 17 0.26 % |
03-11-2026 14:15:00 Tuesday |
6563.5 6580.5 |
6600 | 6551.5 | 53224 |
| 3 | 0 0 % |
03-11-2026 13:15:00 Tuesday |
6564 6564 |
6595 | 6557.5 | 16190 |
| 4 | -22.5 -0.34 % |
03-11-2026 12:15:00 Tuesday |
6588.5 6566 |
6628 | 6562 | 66284 |
| 5 | -19 -0.29 % |
03-11-2026 11:15:00 Tuesday |
6604.5 6585.5 |
6605 | 6564.5 | 45624 |
| 6 | 16 0.24 % |
03-11-2026 10:15:00 Tuesday |
6585 6601 |
6621 | 6583 | 23205 |
| 7 | 18 0.27 % |
03-11-2026 09:15:00 Tuesday |
6566 6584 |
6629 | 6486 | 30779 |
| 8 | 0 0 % |
02-11-2026 15:15:00 Monday |
6600 6600 |
6600 | 6600 | 0 |
| 9 | 12 0.18 % |
02-11-2026 14:15:00 Monday |
6558 6570 |
6593 | 6556 | 23104 |
| 10 | 32 0.49 % |
02-11-2026 13:15:00 Monday |
6526 6558 |
6565 | 6525 | 12833 |
| 11 | 5 0.08 % |
02-11-2026 12:15:00 Monday |
6524 6529 |
6585 | 6520.5 | 28464 |
| 12 | 37.5 0.58 % |
02-11-2026 11:15:00 Monday |
6486.5 6524 |
6526 | 6478.5 | 9573 |
| 13 | -9.5 -0.15 % |
02-11-2026 10:15:00 Monday |
6497.5 6488 |
6550 | 6473.5 | 33959 |
| 14 | 108.5 1.7 % |
02-11-2026 09:15:00 Monday |
6390 6498.5 |
6510.5 | 6330 | 48145 |
| 15 | 0 0 % |
30-10-2026 15:15:00 Friday |
6413 6413 |
6413 | 6413 | 0 |
| 16 | 10 0.16 % |
30-10-2026 14:15:00 Friday |
6400 6410 |
6424 | 6390 | 49396 |
| 17 | -63 -0.97 % |
30-10-2026 13:15:00 Friday |
6463 6400 |
6465 | 6393 | 31910 |
| 18 | 35.5 0.55 % |
30-10-2026 12:15:00 Friday |
6428 6463.5 |
6468 | 6428 | 16806 |
| 19 | -13.5 -0.21 % |
30-10-2026 11:15:00 Friday |
6440 6426.5 |
6459.5 | 6425.5 | 40172 |
| 20 | 15.5 0.24 % |
30-10-2026 10:15:00 Friday |
6425 6440.5 |
6445 | 6391.5 | 14571 |
| 21 | -51 -0.79 % |
30-10-2026 09:15:00 Friday |
6478 6427 |
6493.5 | 6381 | 28257 |
| 22 | 0 0 % |
29-10-2026 15:15:00 Thursday |
6530 6530 |
6530 | 6530 | 0 |
| 23 | 13 0.2 % |
29-10-2026 14:15:00 Thursday |
6537 6550 |
6553.5 | 6522 | 14534 |
| 24 | 31.5 0.48 % |
29-10-2026 13:15:00 Thursday |
6505.5 6537 |
6548 | 6505.5 | 13620 |
| 25 | 45 0.7 % |
29-10-2026 12:15:00 Thursday |
6461.5 6506.5 |
6520 | 6458 | 16235 |
| 26 | -33.5 -0.52 % |
29-10-2026 11:15:00 Thursday |
6495 6461.5 |
6500 | 6443 | 12017 |
| 27 | 5 0.08 % |
29-10-2026 10:15:00 Thursday |
6488 6493 |
6503.5 | 6470.5 | 13061 |
| 28 | -0.5 -0.01 % |
29-10-2026 09:15:00 Thursday |
6490 6489.5 |
6516.5 | 6435 | 25523 |
| 29 | 0 0 % |
28-10-2026 15:15:00 Wednesday |
6490 6490 |
6490 | 6490 | 0 |
| 30 | -40.5 -0.62 % |
28-10-2026 14:15:00 Wednesday |
6537.5 6497 |
6545 | 6490.5 | 26343 |
| 31 | -14.5 -0.22 % |
28-10-2026 13:15:00 Wednesday |
6553 6538.5 |
6555 | 6525 | 7900 |
| 32 | 25.5 0.39 % |
28-10-2026 12:15:00 Wednesday |
6527.5 6553 |
6565 | 6518 | 8010 |
| 33 | -1.5 -0.02 % |
28-10-2026 11:15:00 Wednesday |
6529.5 6528 |
6544.5 | 6505 | 10917 |
| 34 | -43 -0.65 % |
28-10-2026 10:15:00 Wednesday |
6575 6532 |
6578 | 6523.5 | 19423 |
| 35 | 44.5 0.68 % |
28-10-2026 09:15:00 Wednesday |
6529 6573.5 |
6620 | 6480.5 | 66528 |
| 36 | 0 0 % |
27-10-2026 15:15:00 Tuesday |
6550 6550 |
6550 | 6550 | 0 |
| 37 | 68 1.06 % |
27-10-2026 14:15:00 Tuesday |
6438 6506 |
6514 | 6425.5 | 81029 |
| 38 | -31.5 -0.49 % |
27-10-2026 13:15:00 Tuesday |
6468 6436.5 |
6476 | 6425 | 23561 |
| 39 | -30.5 -0.47 % |
27-10-2026 12:15:00 Tuesday |
6495.5 6465 |
6497.5 | 6455.5 | 14143 |
| 40 | 15.5 0.24 % |
27-10-2026 11:15:00 Tuesday |
6477 6492.5 |
6509 | 6469 | 27545 |
| 41 | -8.5 -0.13 % |
27-10-2026 10:15:00 Tuesday |
6485.5 6477 |
6506.5 | 6462.5 | 38763 |
| 42 | 120 1.88 % |
27-10-2026 09:15:00 Tuesday |
6368 6488 |
6496 | 6344 | 84598 |
| 43 | 0 0 % |
26-10-2026 15:15:00 Monday |
6357.5 6357.5 |
6357.5 | 6357.5 | 0 |
| 44 | -3 -0.05 % |
26-10-2026 14:15:00 Monday |
6325 6322 |
6340.5 | 6304.5 | 30710 |
| 45 | 48 0.76 % |
26-10-2026 13:15:00 Monday |
6277.5 6325.5 |
6334.5 | 6276 | 21600 |
| 46 | 27 0.43 % |
26-10-2026 12:15:00 Monday |
6250 6277 |
6287 | 6243.5 | 25022 |
| 47 | 41.5 0.67 % |
26-10-2026 11:15:00 Monday |
6208 6249.5 |
6255 | 6198 | 18956 |
| 48 | 2.5 0.04 % |
26-10-2026 10:15:00 Monday |
6207 6209.5 |
6258 | 6202.5 | 26673 |
| 49 | 52.5 0.85 % |
26-10-2026 09:15:00 Monday |
6154.5 6207 |
6227.5 | 6064 | 85522 |
| 50 | 0 0 % |
23-10-2026 15:15:00 Friday |
6140 6140 |
6140 | 6140 | 0 |
| 51 | -26.5 -0.43 % |
23-10-2026 14:15:00 Friday |
6147.5 6121 |
6183 | 6115.5 | 77418 |
| 52 | 58.5 0.96 % |
23-10-2026 13:15:00 Friday |
6086 6144.5 |
6164.5 | 6073.5 | 41542 |
| 53 | -54.5 -0.89 % |
23-10-2026 12:15:00 Friday |
6138.5 6084 |
6150 | 6080 | 24155 |
| 54 | 32.5 0.53 % |
23-10-2026 11:15:00 Friday |
6101.5 6134 |
6188 | 6094 | 93114 |
| 55 | 2 0.03 % |
23-10-2026 10:15:00 Friday |
6101.5 6103.5 |
6159.5 | 6070 | 58939 |
| 56 | -326 -5.07 % |
23-10-2026 09:15:00 Friday |
6430 6104 |
6430 | 6080 | 157399 |
| 57 | 0 0 % |
22-10-2026 15:15:00 Thursday |
6464.5 6464.5 |
6464.5 | 6464.5 | 0 |
| 58 | 24 0.37 % |
22-10-2026 14:15:00 Thursday |
6440 6464 |
6497 | 6429.5 | 71099 |
| 59 | -45.5 -0.7 % |
22-10-2026 13:15:00 Thursday |
6483.5 6438 |
6492.5 | 6435 | 44349 |
| 60 | -18.5 -0.28 % |
22-10-2026 12:15:00 Thursday |
6502 6483.5 |
6527 | 6464.5 | 32264 |
| 61 | -61.5 -0.94 % |
22-10-2026 11:15:00 Thursday |
6560 6498.5 |
6579.5 | 6476 | 48660 |
| 62 | 79.5 1.23 % |
22-10-2026 10:15:00 Thursday |
6480.5 6560 |
6593.5 | 6463 | 58960 |
| 63 | -69.5 -1.06 % |
22-10-2026 09:15:00 Thursday |
6547 6477.5 |
6547.5 | 6393 | 120517 |
| 64 | 0 0 % |
21-10-2026 15:15:00 Wednesday |
6559.5 6559.5 |
6559.5 | 6559.5 | 0 |
| 65 | 33 0.51 % |
21-10-2026 14:15:00 Wednesday |
6530 6563 |
6574.5 | 6521 | 93053 |
| 66 | -18 -0.27 % |
21-10-2026 13:15:00 Wednesday |
6549.5 6531.5 |
6564 | 6510 | 47971 |
| 67 | -41.5 -0.63 % |
21-10-2026 12:15:00 Wednesday |
6590.5 6549 |
6598.5 | 6537.5 | 51441 |
| 68 | -70 -1.05 % |
21-10-2026 11:15:00 Wednesday |
6660.5 6590.5 |
6661 | 6567 | 119523 |
| 69 | -88.5 -1.31 % |
21-10-2026 10:15:00 Wednesday |
6749 6660.5 |
6765.5 | 6629 | 82605 |
| 70 | -286.5 -4.07 % |
21-10-2026 09:15:00 Wednesday |
7038 6751.5 |
7038 | 6664.5 | 243765 |
| 71 | 0 0 % |
19-10-2026 15:15:00 Monday |
6974 6974 |
6974 | 6974 | 0 |
| 72 | 10 0.14 % |
19-10-2026 14:15:00 Monday |
6957 6967 |
6999.5 | 6946 | 62928 |
| 73 | 14 0.2 % |
19-10-2026 13:15:00 Monday |
6940 6954 |
7019.5 | 6934 | 144999 |
| 74 | 58 0.84 % |
19-10-2026 12:15:00 Monday |
6881.5 6939.5 |
6946 | 6876.5 | 90882 |
| 75 | -86.5 -1.24 % |
19-10-2026 11:15:00 Monday |
6968 6881.5 |
6973 | 6880 | 86863 |
| 76 | 92 1.34 % |
19-10-2026 10:15:00 Monday |
6872 6964 |
6978 | 6865 | 69466 |
| 77 | 69.5 1.02 % |
19-10-2026 09:15:00 Monday |
6800 6869.5 |
6933 | 6771 | 100052 |
| 78 | 0 0 % |
16-10-2026 15:15:00 Friday |
6801 6801 |
6801 | 6801 | 0 |
| 79 | -45 -0.66 % |
16-10-2026 14:15:00 Friday |
6853.5 6808.5 |
6864 | 6803 | 64871 |
| 80 | 15 0.22 % |
16-10-2026 13:15:00 Friday |
6836.5 6851.5 |
6916 | 6836.5 | 50791 |
| 81 | 12.5 0.18 % |
16-10-2026 12:15:00 Friday |
6824 6836.5 |
6849.5 | 6802 | 40648 |
| 82 | -41 -0.6 % |
16-10-2026 11:15:00 Friday |
6864.5 6823.5 |
6877.5 | 6819.5 | 22655 |
| 83 | 122.5 1.82 % |
16-10-2026 10:15:00 Friday |
6739.5 6862 |
6865 | 6737.5 | 86100 |
| 84 | -63 -0.93 % |
16-10-2026 09:15:00 Friday |
6800 6737 |
6800 | 6663 | 101389 |
| 85 | 0 0 % |
15-10-2026 15:15:00 Thursday |
6816 6816 |
6816 | 6816 | 0 |
| 86 | -2 -0.03 % |
15-10-2026 14:15:00 Thursday |
6827 6825 |
6837.5 | 6808.5 | 35850 |
| 87 | -13 -0.19 % |
15-10-2026 13:15:00 Thursday |
6840 6827 |
6842 | 6764 | 35015 |
| 88 | -18 -0.26 % |
15-10-2026 12:15:00 Thursday |
6855.5 6837.5 |
6859.5 | 6826 | 107012 |
| 89 | -8 -0.12 % |
15-10-2026 11:15:00 Thursday |
6863.5 6855.5 |
6895.5 | 6845 | 27451 |
| 90 | 21 0.31 % |
15-10-2026 10:15:00 Thursday |
6842.5 6863.5 |
6888 | 6842 | 24653 |
| 91 | -58.5 -0.85 % |
15-10-2026 09:15:00 Thursday |
6900 6841.5 |
6920 | 6806.5 | 86020 |
| 92 | 0 0 % |
14-10-2026 15:15:00 Wednesday |
6999 6999 |
6999 | 6999 | 0 |
| 93 | -6 -0.09 % |
14-10-2026 14:15:00 Wednesday |
6960 6954 |
6973 | 6946 | 32084 |
| 94 | 35.5 0.51 % |
14-10-2026 13:15:00 Wednesday |
6922.5 6958 |
7021 | 6921.5 | 54840 |
| 95 | -71.5 -1.02 % |
14-10-2026 12:15:00 Wednesday |
6994 6922.5 |
6998.5 | 6916.5 | 14163 |
| 96 | -8.5 -0.12 % |
14-10-2026 11:15:00 Wednesday |
7000.5 6992 |
7018.5 | 6978 | 22634 |
| 97 | 25 0.36 % |
14-10-2026 10:15:00 Wednesday |
6975.5 7000.5 |
7034 | 6972.5 | 23904 |
| 98 | 21.5 0.31 % |
14-10-2026 09:15:00 Wednesday |
6950 6971.5 |
6982.5 | 6906.5 | 19574 |
| 99 | 0 0 % |
13-10-2026 15:15:00 Tuesday |
6977.5 6977.5 |
6977.5 | 6977.5 | 0 |
| 100 | 72 1.04 % |
13-10-2026 14:15:00 Tuesday |
6898 6970 |
6970 | 6885 | 51772 |
| 101 | 86 1.26 % |
13-10-2026 13:15:00 Tuesday |
6812 6898 |
6913.5 | 6805.5 | 57143 |
| 102 | 15 0.22 % |
13-10-2026 12:15:00 Tuesday |
6797 6812 |
6826.5 | 6797 | 17710 |
| 103 | -2.5 -0.04 % |
13-10-2026 11:15:00 Tuesday |
6800 6797.5 |
6812 | 6772.5 | 9648 |
| 104 | -40.5 -0.59 % |
13-10-2026 10:15:00 Tuesday |
6842.5 6802 |
6853 | 6800 | 16089 |
| 105 | 38.5 0.57 % |
13-10-2026 09:15:00 Tuesday |
6805 6843.5 |
6864 | 6708 | 47468 |
| 106 | 0 0 % |
12-10-2026 15:15:00 Monday |
6855.5 6855.5 |
6855.5 | 6855.5 | 0 |
| 107 | -25.5 -0.37 % |
12-10-2026 14:15:00 Monday |
6877.5 6852 |
6899.5 | 6852 | 29969 |
| 108 | -27.5 -0.4 % |
12-10-2026 13:15:00 Monday |
6905.5 6878 |
6911.5 | 6878 | 12663 |
| 109 | 2 0.03 % |
12-10-2026 12:15:00 Monday |
6903.5 6905.5 |
6970.5 | 6902 | 24168 |
| 110 | -49 -0.7 % |
12-10-2026 11:15:00 Monday |
6955 6906 |
6972 | 6893 | 46534 |
| 111 | 42 0.61 % |
12-10-2026 10:15:00 Monday |
6912.5 6954.5 |
6980 | 6906 | 36275 |
| 112 | 109.5 1.61 % |
12-10-2026 09:15:00 Monday |
6800.5 6910 |
6930.5 | 6800.5 | 50877 |
| 113 | 0 0 % |
09-10-2026 15:15:00 Friday |
6780 6780 |
6780 | 6780 | 0 |
| 114 | -4 -0.06 % |
09-10-2026 14:15:00 Friday |
6773 6769 |
6784 | 6750 | 51630 |
| 115 | 13.5 0.2 % |
09-10-2026 13:15:00 Friday |
6759.5 6773 |
6798 | 6754 | 78485 |
| 116 | 31 0.46 % |
09-10-2026 12:15:00 Friday |
6725 6756 |
6778.5 | 6722 | 38214 |
| 117 | -11.5 -0.17 % |
09-10-2026 11:15:00 Friday |
6737 6725.5 |
6752.5 | 6718.5 | 30088 |
| 118 | 9 0.13 % |
09-10-2026 10:15:00 Friday |
6727 6736 |
6780.5 | 6701.5 | 49563 |
| 119 | -68 -1 % |
09-10-2026 09:15:00 Friday |
6795 6727 |
6795 | 6575 | 84356 |
| 120 | 0 0 % |
08-10-2026 15:15:00 Thursday |
6770 6770 |
6770 | 6770 | 0 |
| 121 | -2.5 -0.04 % |
08-10-2026 14:15:00 Thursday |
6779.5 6777 |
6790 | 6750 | 37858 |
| 122 | -32.5 -0.48 % |
08-10-2026 13:15:00 Thursday |
6812 6779.5 |
6827 | 6760 | 18369 |
| 123 | -42.5 -0.62 % |
08-10-2026 12:15:00 Thursday |
6854.5 6812 |
6854.5 | 6800 | 14476 |
| 124 | -66 -0.95 % |
08-10-2026 11:15:00 Thursday |
6918 6852 |
6935 | 6847 | 22354 |
| 125 | -54 -0.77 % |
08-10-2026 10:15:00 Thursday |
6972 6918 |
6994.5 | 6905 | 21162 |
| 126 | -31 -0.44 % |
08-10-2026 09:15:00 Thursday |
7005 6974 |
7005.5 | 6915 | 31644 |
| 127 | 0 0 % |
07-10-2026 15:15:00 Wednesday |
7005 7005 |
7005 | 7005 | 0 |
| 128 | -7 -0.1 % |
07-10-2026 14:15:00 Wednesday |
7010 7003 |
7024 | 6994 | 19865 |
| 129 | 10 0.14 % |
07-10-2026 13:15:00 Wednesday |
7004 7014 |
7026 | 6996 | 10900 |
| 130 | -21.5 -0.31 % |
07-10-2026 12:15:00 Wednesday |
7028.5 7007 |
7036.5 | 7000 | 18514 |
| 131 | 0.5 0.01 % |
07-10-2026 11:15:00 Wednesday |
7030.5 7031 |
7056 | 7006.5 | 22562 |
| 132 | -35 -0.5 % |
07-10-2026 10:15:00 Wednesday |
7062.5 7027.5 |
7075.5 | 7020.5 | 14157 |
| 133 | -60 -0.84 % |
07-10-2026 09:15:00 Wednesday |
7122.5 7062.5 |
7122.5 | 6989 | 45117 |
| 134 | 0 0 % |
06-10-2026 15:15:00 Tuesday |
7122.5 7122.5 |
7122.5 | 7122.5 | 0 |
| 135 | 16.5 0.23 % |
06-10-2026 14:15:00 Tuesday |
7103.5 7120 |
7133 | 7086.5 | 51361 |
| 136 | 3 0.04 % |
06-10-2026 13:15:00 Tuesday |
7100.5 7103.5 |
7126 | 7095.5 | 50485 |
| 137 | -4 -0.06 % |
06-10-2026 12:15:00 Tuesday |
7107 7103 |
7140.5 | 7094 | 36753 |
| 138 | 22 0.31 % |
06-10-2026 11:15:00 Tuesday |
7087.5 7109.5 |
7122.5 | 7076.5 | 22835 |
| 139 | -2.5 -0.04 % |
06-10-2026 10:15:00 Tuesday |
7090 7087.5 |
7112 | 7061 | 26430 |
| 140 | 192.5 2.79 % |
06-10-2026 09:15:00 Tuesday |
6899 7091.5 |
7095.5 | 6873 | 49380 |
| 141 | 0 0 % |
05-10-2026 15:15:00 Monday |
6895 6895 |
6895 | 6895 | 0 |
| 142 | 28 0.41 % |
05-10-2026 14:15:00 Monday |
6857.5 6885.5 |
6886 | 6850 | 29241 |
| 143 | -24.5 -0.36 % |
05-10-2026 13:15:00 Monday |
6884.5 6860 |
6925.5 | 6846.5 | 17166 |
| 144 | 12.5 0.18 % |
05-10-2026 12:15:00 Monday |
6872 6884.5 |
6924 | 6872 | 17229 |
| 145 | -48 -0.69 % |
05-10-2026 11:15:00 Monday |
6922 6874 |
6940 | 6855 | 24682 |
| 146 | -41 -0.59 % |
05-10-2026 10:15:00 Monday |
6965 6924 |
6981 | 6902 | 26803 |
| 147 | 18.5 0.27 % |
05-10-2026 09:15:00 Monday |
6950 6968.5 |
6976 | 6907.5 | 36923 |
| 148 | 0 0 % |
01-10-2026 15:15:00 Thursday |
6900 6900 |
6900 | 6900 | 0 |
| 149 | 106.5 1.57 % |
01-10-2026 14:15:00 Thursday |
6769 6875.5 |
6878.5 | 6753 | 52429 |
| 150 | -53.5 -0.78 % |
01-10-2026 13:15:00 Thursday |
6823 6769.5 |
6831.5 | 6735.5 | 50790 |
| 151 | -46.5 -0.68 % |
01-10-2026 12:15:00 Thursday |
6870 6823.5 |
6887 | 6762.5 | 29523 |
| 152 | -28 -0.41 % |
01-10-2026 11:15:00 Thursday |
6898 6870 |
6918 | 6870 | 15122 |
| 153 | 14.5 0.21 % |
01-10-2026 10:15:00 Thursday |
6883.5 6898 |
6927 | 6865 | 23942 |
| 154 | 104.5 1.54 % |
01-10-2026 09:15:00 Thursday |
6780 6884.5 |
6947.5 | 6735 | 56521 |
| 155 | 0 0 % |
30-09-2026 15:15:00 Wednesday |
6776 6776 |
6776 | 6776 | 0 |
| 156 | -73.5 -1.07 % |
30-09-2026 14:15:00 Wednesday |
6857 6783.5 |
6861.5 | 6771 | 58668 |
| 157 | -33.5 -0.49 % |
30-09-2026 13:15:00 Wednesday |
6888 6854.5 |
6900 | 6853.5 | 15848 |
| 158 | 42 0.61 % |
30-09-2026 12:15:00 Wednesday |
6846 6888 |
6900 | 6842 | 21760 |
| 159 | 2.5 0.04 % |
30-09-2026 11:15:00 Wednesday |
6844 6846.5 |
6866 | 6824 | 19243 |
| 160 | -60 -0.87 % |
30-09-2026 10:15:00 Wednesday |
6903 6843 |
6913 | 6841.5 | 26105 |
| 161 | 101 1.49 % |
30-09-2026 09:15:00 Wednesday |
6801 6902 |
6927.5 | 6801 | 75918 |
| 162 | 0 0 % |
29-09-2026 15:15:00 Tuesday |
6660.5 6660.5 |
6660.5 | 6660.5 | 0 |
| 163 | -42 -0.61 % |
29-09-2026 14:15:00 Tuesday |
6882 6840 |
6891.5 | 6835 | 32377 |
| 164 | -11.5 -0.17 % |
29-09-2026 13:15:00 Tuesday |
6895.5 6884 |
6899.5 | 6868 | 14024 |
| 165 | -32 -0.46 % |
29-09-2026 12:15:00 Tuesday |
6929 6897 |
6940 | 6896 | 22238 |
| 166 | 55 0.8 % |
29-09-2026 11:15:00 Tuesday |
6878.5 6933.5 |
6938 | 6868 | 33453 |
| 167 | 36 0.53 % |
29-09-2026 10:15:00 Tuesday |
6845 6881 |
6885 | 6821 | 18158 |
| 168 | -108 -1.55 % |
29-09-2026 09:15:00 Tuesday |
6950 6842 |
6953 | 6832 | 54804 |
| 169 | 0 0 % |
28-09-2026 15:15:00 Monday |
6972.5 6972.5 |
6972.5 | 6972.5 | 0 |
| 170 | 34.5 0.5 % |
28-09-2026 14:15:00 Monday |
6955.5 6990 |
6995 | 6941 | 59983 |
| 171 | 20 0.29 % |
28-09-2026 13:15:00 Monday |
6934 6954 |
6966 | 6927.5 | 24147 |
| 172 | -22 -0.32 % |
28-09-2026 12:15:00 Monday |
6953 6931 |
6978 | 6925 | 23146 |
| 173 | 3.5 0.05 % |
28-09-2026 11:15:00 Monday |
6952 6955.5 |
6969.5 | 6930.5 | 37611 |
| 174 | -6.5 -0.09 % |
28-09-2026 10:15:00 Monday |
6955 6948.5 |
6995 | 6920 | 34166 |
| 175 | -79 -1.12 % |
28-09-2026 09:15:00 Monday |
7038 6959 |
7041.5 | 6910.5 | 27280 |
| 176 | 0 0 % |
25-09-2026 15:15:00 Friday |
7052.5 7052.5 |
7052.5 | 7052.5 | 0 |
| 177 | -11 -0.16 % |
25-09-2026 14:15:00 Friday |
7061 7050 |
7068 | 7026.5 | 20209 |
| 178 | 8.5 0.12 % |
25-09-2026 13:15:00 Friday |
7052.5 7061 |
7074 | 7025 | 12202 |
| 179 | -42.5 -0.6 % |
25-09-2026 12:15:00 Friday |
7095 7052.5 |
7098 | 7052 | 7700 |
| 180 | -15 -0.21 % |
25-09-2026 11:15:00 Friday |
7109.5 7094.5 |
7114.5 | 7084 | 7281 |
| 181 | -21.5 -0.3 % |
25-09-2026 10:15:00 Friday |
7132.5 7111 |
7138 | 7087 | 10223 |
| 182 | 22 0.31 % |
25-09-2026 09:15:00 Friday |
7111 7133 |
7201.5 | 7110.5 | 20573 |
| 183 | 0 0 % |
24-09-2026 15:15:00 Thursday |
7129 7129 |
7129 | 7129 | 0 |
| 184 | 9 0.13 % |
24-09-2026 14:15:00 Thursday |
7129 7138 |
7138 | 7113.5 | 29983 |
| 185 | 12.5 0.18 % |
24-09-2026 13:15:00 Thursday |
7116.5 7129 |
7142.5 | 7101 | 32633 |
| 186 | 18.5 0.26 % |
24-09-2026 12:15:00 Thursday |
7098 7116.5 |
7120 | 7096 | 8166 |
| 187 | 0.5 0.01 % |
24-09-2026 11:15:00 Thursday |
7101 7101.5 |
7144.5 | 7095 | 22614 |
| 188 | 6 0.08 % |
24-09-2026 10:15:00 Thursday |
7095.5 7101.5 |
7144 | 7085.5 | 26503 |
| 189 | 15 0.21 % |
24-09-2026 09:15:00 Thursday |
7080 7095 |
7115.5 | 7062.5 | 19869 |
| 190 | 0 0 % |
23-09-2026 15:15:00 Wednesday |
7120 7120 |
7120 | 7120 | 0 |
| 191 | -9 -0.13 % |
23-09-2026 14:15:00 Wednesday |
7125 7116 |
7134 | 7102.5 | 25061 |
| 192 | 2 0.03 % |
23-09-2026 13:15:00 Wednesday |
7125.5 7127.5 |
7142 | 7120.5 | 8298 |
| 193 | 2 0.03 % |
23-09-2026 12:15:00 Wednesday |
7126 7128 |
7166 | 7110 | 13304 |
| 194 | -4 -0.06 % |
23-09-2026 11:15:00 Wednesday |
7130 7126 |
7135 | 7118.5 | 4620 |
| 195 | 42 0.59 % |
23-09-2026 10:15:00 Wednesday |
7089.5 7131.5 |
7140 | 7087 | 10257 |
| 196 | -54.5 -0.76 % |
23-09-2026 09:15:00 Wednesday |
7141.5 7087 |
7185 | 7077 | 26396 |
| 197 | 0 0 % |
22-09-2026 15:15:00 Tuesday |
7120.5 7120.5 |
7120.5 | 7120.5 | 0 |
| 198 | -33.5 -0.47 % |
22-09-2026 14:15:00 Tuesday |
7163.5 7130 |
7178 | 7117.5 | 37429 |
| 199 | -27.5 -0.38 % |
22-09-2026 13:15:00 Tuesday |
7189 7161.5 |
7192 | 7133 | 15360 |
| 200 | -67.5 -0.93 % |
22-09-2026 12:15:00 Tuesday |
7257 7189.5 |
7257 | 7181 | 15307 |
| 201 | -21 -0.29 % |
22-09-2026 11:15:00 Tuesday |
7276.5 7255.5 |
7280 | 7238.5 | 13712 |
| 202 | -58.5 -0.8 % |
22-09-2026 10:15:00 Tuesday |
7337 7278.5 |
7345 | 7254.5 | 26959 |
| 203 | 75.5 1.04 % |
22-09-2026 09:15:00 Tuesday |
7261.5 7337 |
7405.5 | 7249 | 84432 |
| 204 | 0 0 % |
21-09-2026 15:15:00 Monday |
7271 7271 |
7271 | 7271 | 0 |
| 205 | -13.5 -0.19 % |
21-09-2026 14:15:00 Monday |
7269.5 7256 |
7284.5 | 7252 | 26661 |
| 206 | 1.5 0.02 % |
21-09-2026 13:15:00 Monday |
7270.5 7272 |
7279.5 | 7250.5 | 24275 |
| 207 | 27.5 0.38 % |
21-09-2026 12:15:00 Monday |
7247 7274.5 |
7296 | 7243 | 28960 |
| 208 | -12.5 -0.17 % |
21-09-2026 11:15:00 Monday |
7260.5 7248 |
7273.5 | 7242 | 16172 |
| 209 | 7.5 0.1 % |
21-09-2026 10:15:00 Monday |
7253 7260.5 |
7330 | 7250 | 33071 |
| 210 | 18.5 0.26 % |
21-09-2026 09:15:00 Monday |
7240 7258.5 |
7295 | 7221 | 27300 |
| 211 | 0 0 % |
18-09-2026 15:15:00 Friday |
7270.5 7270.5 |
7270.5 | 7270.5 | 0 |
| 212 | 40 0.56 % |
18-09-2026 14:15:00 Friday |
7191.5 7231.5 |
7249 | 7191 | 143567 |
| 213 | -16.5 -0.23 % |
18-09-2026 13:15:00 Friday |
7208 7191.5 |
7210 | 7172 | 40405 |
| 214 | 22 0.31 % |
18-09-2026 12:15:00 Friday |
7186 7208 |
7238 | 7180.5 | 41243 |
| 215 | -9 -0.13 % |
18-09-2026 11:15:00 Friday |
7195.5 7186.5 |
7208.5 | 7178 | 20024 |
| 216 | -28.5 -0.39 % |
18-09-2026 10:15:00 Friday |
7224 7195.5 |
7257 | 7181.5 | 31932 |
| 217 | 41 0.57 % |
18-09-2026 09:15:00 Friday |
7185.5 7226.5 |
7307 | 7151 | 56245 |
| 218 | 0 0 % |
17-09-2026 15:15:00 Thursday |
7130.5 7130.5 |
7130.5 | 7130.5 | 0 |
| 219 | 26.5 0.37 % |
17-09-2026 14:15:00 Thursday |
7089.5 7116 |
7129 | 7089.5 | 26006 |
| 220 | 15.5 0.22 % |
17-09-2026 13:15:00 Thursday |
7074 7089.5 |
7100 | 7073.5 | 9589 |
| 221 | -21.5 -0.3 % |
17-09-2026 12:15:00 Thursday |
7095.5 7074 |
7100 | 7066 | 34133 |
| 222 | 15 0.21 % |
17-09-2026 11:15:00 Thursday |
7082.5 7097.5 |
7140.5 | 7055.5 | 81539 |
| 223 | -3 -0.04 % |
17-09-2026 10:15:00 Thursday |
7085.5 7082.5 |
7098 | 7071.5 | 8810 |
| 224 | 105.5 1.51 % |
17-09-2026 09:15:00 Thursday |
6980 7085.5 |
7168 | 6975.5 | 45047 |
| 225 | 0 0 % |
16-09-2026 15:15:00 Wednesday |
6980 6980 |
6980 | 6980 | 0 |
| 226 | -0.5 -0.01 % |
16-09-2026 14:15:00 Wednesday |
6994 6993.5 |
6999 | 6971 | 15691 |
| 227 | -11 -0.16 % |
16-09-2026 13:15:00 Wednesday |
7009.5 6998.5 |
7013 | 6973.5 | 6662 |
| 228 | 27 0.39 % |
16-09-2026 12:15:00 Wednesday |
6982.5 7009.5 |
7031.5 | 6966.5 | 10409 |
| 229 | 7.5 0.11 % |
16-09-2026 11:15:00 Wednesday |
6974.5 6982 |
7016 | 6972.5 | 11795 |
| 230 | 54.5 0.79 % |
16-09-2026 10:15:00 Wednesday |
6922 6976.5 |
6998.5 | 6921.5 | 16508 |
| 231 | -79.5 -1.13 % |
16-09-2026 09:15:00 Wednesday |
7005 6925.5 |
7051 | 6905.5 | 47978 |
| 232 | 0 0 % |
15-09-2026 15:15:00 Tuesday |
7005 7005 |
7005 | 7005 | 0 |
| 233 | -72 -1.02 % |
15-09-2026 14:15:00 Tuesday |
7087 7015 |
7088.5 | 7005 | 41579 |
| 234 | -18.5 -0.26 % |
15-09-2026 13:15:00 Tuesday |
7105.5 7087 |
7120 | 7086.5 | 9933 |
| 235 | 16.5 0.23 % |
15-09-2026 12:15:00 Tuesday |
7089.5 7106 |
7126.5 | 7087 | 11615 |
| 236 | 12 0.17 % |
15-09-2026 11:15:00 Tuesday |
7080 7092 |
7105.5 | 7036.5 | 32882 |
| 237 | -38.5 -0.54 % |
15-09-2026 10:15:00 Tuesday |
7121 7082.5 |
7122.5 | 7075 | 33695 |
| 238 | -147 -2.02 % |
15-09-2026 09:15:00 Tuesday |
7268 7121 |
7268 | 7096 | 60177 |
| 239 | 0 0 % |
11-09-2026 15:15:00 Friday |
7274 7274 |
7274 | 7274 | 0 |
| 240 | -40.5 -0.56 % |
11-09-2026 14:15:00 Friday |
7280.5 7240 |
7303 | 7220 | 53382 |
| 241 | -17 -0.23 % |
11-09-2026 13:15:00 Friday |
7297.5 7280.5 |
7300 | 7269.5 | 27623 |
| 242 | 14.5 0.2 % |
11-09-2026 12:15:00 Friday |
7282 7296.5 |
7306 | 7270 | 21508 |
| 243 | 4.5 0.06 % |
11-09-2026 11:15:00 Friday |
7274.5 7279 |
7299 | 7261.5 | 15605 |
| 244 | -44 -0.6 % |
11-09-2026 10:15:00 Friday |
7319 7275 |
7324 | 7238 | 23253 |
| 245 | 21.5 0.29 % |
11-09-2026 09:15:00 Friday |
7294 7315.5 |
7319 | 7173 | 45212 |
| 246 | 0 0 % |
10-09-2026 15:15:00 Thursday |
7329 7329 |
7329 | 7329 | 0 |
| 247 | -15.5 -0.21 % |
10-09-2026 14:15:00 Thursday |
7315.5 7300 |
7334 | 7287 | 23826 |
| 248 | -20 -0.27 % |
10-09-2026 13:15:00 Thursday |
7339.5 7319.5 |
7347.5 | 7310.5 | 11854 |
| 249 | 0 0 % |
10-09-2026 12:15:00 Thursday |
7339.5 7339.5 |
7355 | 7331 | 12422 |
| 250 | -49 -0.66 % |
10-09-2026 11:15:00 Thursday |
7388.5 7339.5 |
7389 | 7328.5 | 14004 |
| 251 | 29 0.39 % |
10-09-2026 10:15:00 Thursday |
7356 7385 |
7392.5 | 7348 | 11621 |
| 252 | -44.5 -0.6 % |
10-09-2026 09:15:00 Thursday |
7400 7355.5 |
7418.5 | 7344 | 17006 |
| 253 | 0 0 % |
09-09-2026 15:15:00 Wednesday |
7401.5 7401.5 |
7401.5 | 7401.5 | 0 |
| 254 | -28 -0.38 % |
09-09-2026 14:15:00 Wednesday |
7416 7388 |
7425 | 7378.5 | 54472 |
| 255 | 0.5 0.01 % |
09-09-2026 13:15:00 Wednesday |
7415 7415.5 |
7449 | 7407.5 | 43367 |
| 256 | 38 0.52 % |
09-09-2026 12:15:00 Wednesday |
7375 7413 |
7428.5 | 7365 | 61256 |
| 257 | -6.5 -0.09 % |
09-09-2026 11:15:00 Wednesday |
7378.5 7372 |
7413 | 7372 | 66579 |
| 258 | -60.5 -0.81 % |
09-09-2026 10:15:00 Wednesday |
7436.5 7376 |
7440 | 7361 | 47769 |
| 259 | 60 0.81 % |
09-09-2026 09:15:00 Wednesday |
7377 7437 |
7480 | 7377 | 32245 |
| 260 | 0 0 % |
08-09-2026 15:15:00 Tuesday |
7387 7387 |
7387 | 7387 | 0 |
| 261 | -3 -0.04 % |
08-09-2026 14:15:00 Tuesday |
7406 7403 |
7410 | 7384 | 26179 |
| 262 | 5.5 0.07 % |
08-09-2026 13:15:00 Tuesday |
7397 7402.5 |
7410 | 7397 | 11340 |
| 263 | -5 -0.07 % |
08-09-2026 12:15:00 Tuesday |
7402.5 7397.5 |
7418.5 | 7389 | 14912 |
| 264 | -39 -0.52 % |
08-09-2026 11:15:00 Tuesday |
7440 7401 |
7446.5 | 7384 | 57215 |
| 265 | 59 0.8 % |
08-09-2026 10:15:00 Tuesday |
7380.5 7439.5 |
7472 | 7380.5 | 25742 |
| 266 | -8.5 -0.12 % |
08-09-2026 09:15:00 Tuesday |
7389 7380.5 |
7400 | 7340 | 26162 |
| 267 | 0 0 % |
07-09-2026 15:15:00 Monday |
7434 7434 |
7434 | 7434 | 0 |
| 268 | -25 -0.34 % |
07-09-2026 14:15:00 Monday |
7390 7365 |
7390 | 7327 | 23018 |
| 269 | 4 0.05 % |
07-09-2026 13:15:00 Monday |
7386 7390 |
7398 | 7373.5 | 11577 |
| 270 | -47.5 -0.64 % |
07-09-2026 12:15:00 Monday |
7433.5 7386 |
7449 | 7382 | 28575 |
| 271 | 48 0.65 % |
07-09-2026 11:15:00 Monday |
7386 7434 |
7441 | 7378 | 16820 |
| 272 | -42.5 -0.57 % |
07-09-2026 10:15:00 Monday |
7428.5 7386 |
7430.5 | 7377 | 11422 |
| 273 | 19 0.26 % |
07-09-2026 09:15:00 Monday |
7410 7429 |
7459.5 | 7410 | 11091 |
| 274 | -15 -0.2 % |
04-09-2026 14:15:00 Friday |
7434 7419 |
7440 | 7387.5 | 42396 |
| 275 | 21.5 0.29 % |
04-09-2026 13:15:00 Friday |
7413 7434.5 |
7460 | 7413 | 19642 |
| 276 | 6 0.08 % |
04-09-2026 12:15:00 Friday |
7407.5 7413.5 |
7419 | 7376 | 19465 |
| 277 | -11 -0.15 % |
04-09-2026 11:15:00 Friday |
7418.5 7407.5 |
7426 | 7402.5 | 16300 |
| 278 | 4.5 0.06 % |
04-09-2026 10:15:00 Friday |
7414 7418.5 |
7432 | 7407 | 19005 |
| 279 | -33.5 -0.45 % |
04-09-2026 09:15:00 Friday |
7445.5 7412 |
7470 | 7392.5 | 30782 |
| 280 | -4.5 -0.06 % |
03-09-2026 14:15:00 Thursday |
7436.5 7432 |
7452 | 7418 | 50094 |
| 281 | 18.5 0.25 % |
03-09-2026 13:15:00 Thursday |
7418 7436.5 |
7459.5 | 7417 | 13226 |
| 282 | -2 -0.03 % |
03-09-2026 12:15:00 Thursday |
7420 7418 |
7423 | 7405 | 9247 |
| 283 | 4.5 0.06 % |
03-09-2026 11:15:00 Thursday |
7415.5 7420 |
7456.5 | 7410 | 18064 |
| 284 | -21 -0.28 % |
03-09-2026 10:15:00 Thursday |
7436 7415 |
7436 | 7405 | 12691 |
| 285 | -2.5 -0.03 % |
03-09-2026 09:15:00 Thursday |
7438 7435.5 |
7475 | 7405.5 | 31249 |
| 286 | 19.5 0.26 % |
02-09-2026 14:15:00 Wednesday |
7360.5 7380 |
7392.5 | 7355 | 32190 |
| 287 | 21.5 0.29 % |
02-09-2026 13:15:00 Wednesday |
7339 7360.5 |
7374.5 | 7337 | 26293 |
| 288 | 37 0.51 % |
02-09-2026 12:15:00 Wednesday |
7302 7339 |
7340.5 | 7289 | 16108 |
| 289 | -21 -0.29 % |
02-09-2026 11:15:00 Wednesday |
7323 7302 |
7335.5 | 7295 | 17448 |
| 290 | 31 0.43 % |
02-09-2026 10:15:00 Wednesday |
7291 7322 |
7330 | 7282 | 14265 |
| 291 | -54.5 -0.74 % |
02-09-2026 09:15:00 Wednesday |
7348.5 7294 |
7348.5 | 7258 | 35449 |
| 292 | 5.5 0.07 % |
01-09-2026 14:15:00 Tuesday |
7389.5 7395 |
7399.5 | 7371.5 | 63657 |
| 293 | -33 -0.44 % |
01-09-2026 13:15:00 Tuesday |
7425 7392 |
7449 | 7377 | 32013 |
| 294 | 7 0.09 % |
01-09-2026 12:15:00 Tuesday |
7420 7427 |
7434 | 7413.5 | 9245 |
| 295 | -13 -0.17 % |
01-09-2026 11:15:00 Tuesday |
7431 7418 |
7435 | 7405 | 11601 |
| 296 | 55 0.75 % |
01-09-2026 10:15:00 Tuesday |
7376 7431 |
7436 | 7372 | 28445 |
| 297 | -145.5 -1.93 % |
01-09-2026 09:15:00 Tuesday |
7521.5 7376 |
7524.5 | 7331.5 | 102757 |
| 298 | 9 0.12 % |
31-08-2026 14:15:00 Monday |
7408.5 7417.5 |
7440.5 | 7405 | 37451 |
| 299 | 32 0.43 % |
31-08-2026 13:15:00 Monday |
7375.5 7407.5 |
7415 | 7370 | 18307 |
| 300 | 5 0.07 % |
31-08-2026 12:15:00 Monday |
7371 7376 |
7400 | 7366.5 | 18024 |
| 301 | 25 0.34 % |
31-08-2026 11:15:00 Monday |
7346 7371 |
7400 | 7346 | 24460 |
| 302 | 16 0.22 % |
31-08-2026 10:15:00 Monday |
7332 7348 |
7349.5 | 7306 | 24168 |
| 303 | -158 -2.11 % |
31-08-2026 09:15:00 Monday |
7488 7330 |
7493 | 7326.5 | 45549 |
| 304 | -7 -0.09 % |
28-08-2026 14:15:00 Friday |
7460 7453 |
7499 | 7452 | 15560 |
| 305 | -17 -0.23 % |
28-08-2026 13:15:00 Friday |
7477 7460 |
7489.5 | 7450.5 | 11742 |
| 306 | -26 -0.35 % |
28-08-2026 12:15:00 Friday |
7504 7478 |
7512.5 | 7465 | 12868 |
| 307 | 5 0.07 % |
28-08-2026 11:15:00 Friday |
7502 7507 |
7512 | 7486.5 | 11701 |
| 308 | 31.5 0.42 % |
28-08-2026 10:15:00 Friday |
7470.5 7502 |
7522 | 7468.5 | 14930 |
| 309 | -30.5 -0.41 % |
28-08-2026 09:15:00 Friday |
7501 7470.5 |
7529 | 7440 | 27828 |
| 310 | -22 -0.29 % |
27-08-2026 14:15:00 Thursday |
7521.5 7499.5 |
7546.5 | 7490 | 47880 |
| 311 | -26 -0.34 % |
27-08-2026 13:15:00 Thursday |
7547.5 7521.5 |
7558 | 7502 | 22188 |
| 312 | 25 0.33 % |
27-08-2026 12:15:00 Thursday |
7527 7552 |
7568 | 7517 | 18854 |
| 313 | -13 -0.17 % |
27-08-2026 11:15:00 Thursday |
7540.5 7527.5 |
7540.5 | 7514.5 | 16792 |
| 314 | -53.5 -0.7 % |
27-08-2026 10:15:00 Thursday |
7594 7540.5 |
7598 | 7534.5 | 25818 |
| 315 | -6 -0.08 % |
27-08-2026 09:15:00 Thursday |
7600 7594 |
7693 | 7577 | 47029 |
| 316 | -15 -0.2 % |
26-08-2026 14:15:00 Wednesday |
7620 7605 |
7635.5 | 7600 | 24909 |
| 317 | 18 0.24 % |
26-08-2026 13:15:00 Wednesday |
7602 7620 |
7629.5 | 7595 | 10741 |
| 318 | -16 -0.21 % |
26-08-2026 12:15:00 Wednesday |
7618 7602 |
7621 | 7596.5 | 8168 |
| 319 | 2 0.03 % |
26-08-2026 11:15:00 Wednesday |
7613 7615 |
7632.5 | 7605 | 10532 |
| 320 | -32 -0.42 % |
26-08-2026 10:15:00 Wednesday |
7640.5 7608.5 |
7647.5 | 7581 | 22561 |
| 321 | 10.5 0.14 % |
26-08-2026 09:15:00 Wednesday |
7630 7640.5 |
7699 | 7606.5 | 119106 |
| 322 | 46.5 0.61 % |
25-08-2026 14:15:00 Tuesday |
7568.5 7615 |
7624.5 | 7556 | 40482 |
| 323 | 45 0.6 % |
25-08-2026 13:15:00 Tuesday |
7523 7568 |
7585 | 7518.5 | 21334 |
| 324 | -4.5 -0.06 % |
25-08-2026 12:15:00 Tuesday |
7526.5 7522 |
7539.5 | 7500 | 24160 |
| 325 | -26 -0.34 % |
25-08-2026 11:15:00 Tuesday |
7553 7527 |
7580 | 7507 | 21665 |
| 326 | 108.5 1.46 % |
25-08-2026 10:15:00 Tuesday |
7441.5 7550 |
7560 | 7435.5 | 45129 |
| 327 | -68.5 -0.91 % |
25-08-2026 09:15:00 Tuesday |
7510 7441.5 |
7510 | 7435 | 21569 |
| 328 | 20 0.27 % |
24-08-2026 14:15:00 Monday |
7500 7520 |
7531 | 7493.5 | 24740 |
| 329 | -10.5 -0.14 % |
24-08-2026 13:15:00 Monday |
7510 7499.5 |
7536 | 7493.5 | 7866 |
| 330 | -6.5 -0.09 % |
24-08-2026 12:15:00 Monday |
7515 7508.5 |
7524.5 | 7500.5 | 8344 |
| 331 | -2 -0.03 % |
24-08-2026 11:15:00 Monday |
7517 7515 |
7537.5 | 7505.5 | 11596 |
| 332 | 36.5 0.49 % |
24-08-2026 10:15:00 Monday |
7480.5 7517 |
7566.5 | 7477.5 | 36287 |
| 333 | 21 0.28 % |
24-08-2026 09:15:00 Monday |
7460 7481 |
7523.5 | 7429.5 | 27211 |
| 334 | -3 -0.04 % |
21-08-2026 14:15:00 Friday |
7418 7415 |
7436 | 7405 | 25568 |
| 335 | -3 -0.04 % |
21-08-2026 13:15:00 Friday |
7424 7421 |
7428 | 7410 | 8996 |
| 336 | -16 -0.22 % |
21-08-2026 12:15:00 Friday |
7439.5 7423.5 |
7444 | 7412 | 9049 |
| 337 | -19.5 -0.26 % |
21-08-2026 11:15:00 Friday |
7459 7439.5 |
7460.5 | 7431 | 7074 |
| 338 | 5.5 0.07 % |
21-08-2026 10:15:00 Friday |
7454 7459.5 |
7465.5 | 7440 | 7894 |
| 339 | -23 -0.31 % |
21-08-2026 09:15:00 Friday |
7474 7451 |
7545 | 7440 | 23781 |
| 340 | -8 -0.11 % |
20-08-2026 14:15:00 Thursday |
7465 7457 |
7472 | 7433.5 | 40542 |
| 341 | 17.5 0.23 % |
20-08-2026 13:15:00 Thursday |
7447.5 7465 |
7480 | 7441 | 19834 |
| 342 | -13.5 -0.18 % |
20-08-2026 12:15:00 Thursday |
7458.5 7445 |
7474 | 7433.5 | 23590 |
| 343 | -1 -0.01 % |
20-08-2026 11:15:00 Thursday |
7457 7456 |
7481 | 7448 | 25778 |
| 344 | 40 0.54 % |
20-08-2026 10:15:00 Thursday |
7417 7457 |
7471 | 7401 | 38766 |
| 345 | -33.5 -0.45 % |
20-08-2026 09:15:00 Thursday |
7450.5 7417 |
7481.5 | 7393 | 44015 |
| 346 | -40.5 -0.54 % |
19-08-2026 14:15:00 Wednesday |
7435.5 7395 |
7438 | 7391.5 | 45483 |
| 347 | -16.5 -0.22 % |
19-08-2026 13:15:00 Wednesday |
7453.5 7437 |
7466 | 7433 | 15885 |
| 348 | -20 -0.27 % |
19-08-2026 12:15:00 Wednesday |
7476.5 7456.5 |
7486 | 7443 | 17082 |
| 349 | 16.5 0.22 % |
19-08-2026 11:15:00 Wednesday |
7463.5 7480 |
7485.5 | 7439.5 | 17449 |
| 350 | -2 -0.03 % |
19-08-2026 10:15:00 Wednesday |
7465.5 7463.5 |
7470.5 | 7425.5 | 19938 |
| 351 | -61.5 -0.82 % |
19-08-2026 09:15:00 Wednesday |
7525 7463.5 |
7543 | 7411 | 61222 |
| 352 | 0 0 % |
18-08-2026 15:15:00 Tuesday |
7546 7546 |
7546 | 7546 | 3864 |
| 353 | -4 -0.05 % |
18-08-2026 14:15:00 Tuesday |
7572 7568 |
7598.5 | 7528.5 | 35779 |
| 354 | -3.5 -0.05 % |
18-08-2026 13:15:00 Tuesday |
7575.5 7572 |
7588 | 7566.5 | 7863 |
| 355 | -22.5 -0.3 % |
18-08-2026 12:15:00 Tuesday |
7598 7575.5 |
7610 | 7562 | 15520 |
| 356 | -27 -0.35 % |
18-08-2026 11:15:00 Tuesday |
7622 7595 |
7626 | 7591 | 18568 |
| 357 | -49.5 -0.65 % |
18-08-2026 10:15:00 Tuesday |
7670 7620.5 |
7678 | 7611 | 14759 |
| 358 | 10 0.13 % |
18-08-2026 09:15:00 Tuesday |
7660 7670 |
7734 | 7657 | 29687 |
| 359 | 0 0 % |
17-08-2026 15:15:00 Monday |
7660 7660 |
7660 | 7660 | 1965 |
| 360 | -1 -0.01 % |
17-08-2026 14:15:00 Monday |
7686.5 7685.5 |
7695 | 7655.5 | 22750 |
| 361 | 3.5 0.05 % |
17-08-2026 13:15:00 Monday |
7684.5 7688 |
7696.5 | 7669.5 | 8373 |
| 362 | 7 0.09 % |
17-08-2026 12:15:00 Monday |
7675 7682 |
7691 | 7662.5 | 8150 |
| 363 | -47 -0.61 % |
17-08-2026 11:15:00 Monday |
7722 7675 |
7724 | 7671 | 10365 |
| 364 | -1.5 -0.02 % |
17-08-2026 10:15:00 Monday |
7721.5 7720 |
7738 | 7707 | 13049 |
| 365 | 70.5 0.92 % |
17-08-2026 09:15:00 Monday |
7652.5 7723 |
7760 | 7627 | 29032 |
| 366 | 0 0 % |
14-08-2026 15:15:00 Friday |
7649 7649 |
7649 | 7649 | 1371 |
| 367 | -41 -0.53 % |
14-08-2026 14:15:00 Friday |
7691 7650 |
7697.5 | 7639 | 27867 |
| 368 | 6.5 0.08 % |
14-08-2026 13:15:00 Friday |
7684.5 7691 |
7709 | 7682 | 11287 |
| 369 | -8.5 -0.11 % |
14-08-2026 12:15:00 Friday |
7694 7685.5 |
7695 | 7680.5 | 6193 |
| 370 | 26 0.34 % |
14-08-2026 11:15:00 Friday |
7666.5 7692.5 |
7700 | 7662 | 13270 |
| 371 | -81 -1.05 % |
14-08-2026 10:15:00 Friday |
7746 7665 |
7756 | 7655 | 30647 |
| 372 | 36.5 0.47 % |
14-08-2026 09:15:00 Friday |
7710 7746.5 |
7825 | 7677 | 72194 |
| 373 | 0 0 % |
13-08-2026 15:15:00 Thursday |
7710 7710 |
7710 | 7710 | 2665 |
| 374 | -16.5 -0.21 % |
13-08-2026 14:15:00 Thursday |
7717 7700.5 |
7729 | 7690 | 25167 |
| 375 | -7 -0.09 % |
13-08-2026 13:15:00 Thursday |
7726 7719 |
7730 | 7710 | 4939 |
| 376 | -24.5 -0.32 % |
13-08-2026 12:15:00 Thursday |
7750.5 7726 |
7756 | 7719.5 | 6025 |
| 377 | 26.5 0.34 % |
13-08-2026 11:15:00 Thursday |
7724 7750.5 |
7760 | 7706 | 12148 |
| 378 | -20 -0.26 % |
13-08-2026 10:15:00 Thursday |
7744 7724 |
7772 | 7711.5 | 29328 |
| 379 | -10 -0.13 % |
13-08-2026 09:15:00 Thursday |
7750 7740 |
7766.5 | 7659 | 50129 |
| 380 | 0 0 % |
12-08-2026 15:15:00 Wednesday |
7710 7710 |
7710 | 7710 | 5106 |
| 381 | 17 0.22 % |
12-08-2026 14:15:00 Wednesday |
7703 7720 |
7729.5 | 7685 | 53398 |
| 382 | 33.5 0.44 % |
12-08-2026 13:15:00 Wednesday |
7672.5 7706 |
7741 | 7669 | 42766 |
| 383 | 18.5 0.24 % |
12-08-2026 12:15:00 Wednesday |
7656.5 7675 |
7693 | 7650 | 15621 |
| 384 | 7.5 0.1 % |
12-08-2026 11:15:00 Wednesday |
7645 7652.5 |
7665 | 7636.5 | 9245 |
| 385 | -19.5 -0.25 % |
12-08-2026 10:15:00 Wednesday |
7664.5 7645 |
7705 | 7640 | 34956 |
| 386 | 47 0.62 % |
12-08-2026 09:15:00 Wednesday |
7611.5 7658.5 |
7679.5 | 7585.5 | 62602 |
| 387 | 0 0 % |
11-08-2026 15:15:00 Tuesday |
7611.5 7611.5 |
7611.5 | 7611.5 | 3540 |
| 388 | -26 -0.34 % |
11-08-2026 14:15:00 Tuesday |
7603 7577 |
7625 | 7577 | 42144 |
| 389 | 25.5 0.34 % |
11-08-2026 13:15:00 Tuesday |
7577.5 7603 |
7616 | 7572.5 | 14574 |
| 390 | -16 -0.21 % |
11-08-2026 12:15:00 Tuesday |
7590 7574 |
7591 | 7571 | 7195 |
| 391 | -17.5 -0.23 % |
11-08-2026 11:15:00 Tuesday |
7607.5 7590 |
7608 | 7561.5 | 10782 |
| 392 | 3 0.04 % |
11-08-2026 10:15:00 Tuesday |
7605 7608 |
7615.5 | 7591 | 11495 |
| 393 | -43.5 -0.57 % |
11-08-2026 09:15:00 Tuesday |
7649.5 7606 |
7714 | 7579.5 | 57978 |
| 394 | 0 0 % |
10-08-2026 15:15:00 Monday |
7649.5 7649.5 |
7649.5 | 7649.5 | 2446 |
| 395 | -14.5 -0.19 % |
10-08-2026 14:15:00 Monday |
7686.5 7672 |
7698.5 | 7661.5 | 39532 |
| 396 | 59.5 0.78 % |
10-08-2026 13:15:00 Monday |
7627 7686.5 |
7723.5 | 7625.5 | 64185 |
| 397 | 27.5 0.36 % |
10-08-2026 12:15:00 Monday |
7599.5 7627 |
7647.5 | 7593.5 | 20826 |
| 398 | 5 0.07 % |
10-08-2026 11:15:00 Monday |
7594.5 7599.5 |
7612 | 7586 | 14153 |
| 399 | 58 0.77 % |
10-08-2026 10:15:00 Monday |
7539 7597 |
7604 | 7536 | 23405 |
| 400 | -100.5 -1.32 % |
10-08-2026 09:15:00 Monday |
7639.5 7539 |
7639.5 | 7535 | 36844 |
| 401 | 0 0 % |
07-08-2026 15:15:00 Friday |
7600 7600 |
7600 | 7600 | 1220 |
| 402 | -4.5 -0.06 % |
07-08-2026 14:15:00 Friday |
7600.5 7596 |
7606.5 | 7581 | 33543 |
| 403 | -6 -0.08 % |
07-08-2026 13:15:00 Friday |
7610 7604 |
7620.5 | 7596 | 15554 |
| 404 | -14.5 -0.19 % |
07-08-2026 12:15:00 Friday |
7624.5 7610 |
7624.5 | 7606.5 | 12043 |
| 405 | -25.5 -0.33 % |
07-08-2026 11:15:00 Friday |
7648.5 7623 |
7655 | 7610 | 13374 |
| 406 | 40.5 0.53 % |
07-08-2026 10:15:00 Friday |
7607.5 7648 |
7665 | 7600 | 27631 |
| 407 | -45 -0.59 % |
07-08-2026 09:15:00 Friday |
7657.5 7612.5 |
7670 | 7580 | 75105 |
| 408 | 0 0 % |
06-08-2026 15:15:00 Thursday |
7735 7735 |
7735 | 7735 | 2638 |
| 409 | 7 0.09 % |
06-08-2026 14:15:00 Thursday |
7728 7735 |
7745 | 7707 | 37729 |
| 410 | -1.5 -0.02 % |
06-08-2026 13:15:00 Thursday |
7730.5 7729 |
7757 | 7715 | 15087 |
| 411 | -3.5 -0.05 % |
06-08-2026 12:15:00 Thursday |
7735.5 7732 |
7756.5 | 7720 | 12958 |
| 412 | -32 -0.41 % |
06-08-2026 11:15:00 Thursday |
7765 7733 |
7775 | 7730.5 | 16262 |
| 413 | 23 0.3 % |
06-08-2026 10:15:00 Thursday |
7742 7765 |
7784 | 7736.5 | 27227 |
| 414 | 5 0.06 % |
06-08-2026 09:15:00 Thursday |
7737 7742 |
7784.5 | 7671 | 45909 |
| 415 | 0 0 % |
05-08-2026 15:15:00 Wednesday |
7690.5 7690.5 |
7690.5 | 7690.5 | 2770 |
| 416 | 8 0.1 % |
05-08-2026 14:15:00 Wednesday |
7709 7717 |
7751 | 7701 | 50138 |
| 417 | 4.5 0.06 % |
05-08-2026 13:15:00 Wednesday |
7705.5 7710 |
7774 | 7702.5 | 41792 |
| 418 | 17.5 0.23 % |
05-08-2026 12:15:00 Wednesday |
7685.5 7703 |
7718.5 | 7680.5 | 23829 |
| 419 | -74 -0.95 % |
05-08-2026 11:15:00 Wednesday |
7757.5 7683.5 |
7761 | 7675 | 41332 |
| 420 | -11 -0.14 % |
05-08-2026 10:15:00 Wednesday |
7769 7758 |
7771 | 7740 | 24109 |
| 421 | 24 0.31 % |
05-08-2026 09:15:00 Wednesday |
7748 7772 |
7833 | 7735 | 82083 |
| 422 | 0 0 % |
04-08-2026 15:15:00 Tuesday |
7700 7700 |
7700 | 7700 | 9496 |
| 423 | -13.5 -0.17 % |
04-08-2026 14:15:00 Tuesday |
7776.5 7763 |
7801 | 7725 | 88812 |
| 424 | -12 -0.15 % |
04-08-2026 13:15:00 Tuesday |
7788 7776 |
7802 | 7770.5 | 26981 |
| 425 | -42 -0.54 % |
04-08-2026 12:15:00 Tuesday |
7830 7788 |
7849 | 7781 | 68000 |
| 426 | 19.5 0.25 % |
04-08-2026 11:15:00 Tuesday |
7808.5 7828 |
7857 | 7755 | 119067 |
| 427 | -50.5 -0.64 % |
04-08-2026 10:15:00 Tuesday |
7860 7809.5 |
7894.5 | 7751 | 145030 |
| 428 | 264 3.47 % |
04-08-2026 09:15:00 Tuesday |
7601 7865 |
7865 | 7600.5 | 259738 |
| 429 | 0 0 % |
03-08-2026 15:15:00 Monday |
7601 7601 |
7601 | 7601 | 8188 |
| 430 | 89.5 1.18 % |
03-08-2026 14:15:00 Monday |
7565.5 7655 |
7657 | 7560 | 201835 |
| 431 | 62.5 0.83 % |
03-08-2026 13:15:00 Monday |
7503 7565.5 |
7570.5 | 7492.5 | 92504 |
| 432 | -65 -0.86 % |
03-08-2026 12:15:00 Monday |
7567 7502 |
7614 | 7500 | 115291 |
| 433 | 153 2.06 % |
03-08-2026 11:15:00 Monday |
7414 7567 |
7580 | 7406.5 | 207791 |
| 434 | 98 1.34 % |
03-08-2026 10:15:00 Monday |
7316 7414 |
7433.5 | 7300.5 | 163198 |
| 435 | 74.5 1.03 % |
03-08-2026 09:15:00 Monday |
7243.5 7318 |
7445 | 7243 | 406441 |
| 436 | -43.5 -0.6 % |
31-07-2026 15:15:00 Friday |
7287.5 7244 |
7335 | 7201.5 | 47148 |
| 437 | -119.5 -1.61 % |
31-07-2026 14:15:00 Friday |
7407 7287.5 |
7433.5 | 7255.5 | 68380 |
| 438 | -13 -0.18 % |
31-07-2026 13:15:00 Friday |
7420 7407 |
7428 | 7392.5 | 18045 |
| 439 | 12 0.16 % |
31-07-2026 12:15:00 Friday |
7408.5 7420.5 |
7450 | 7402 | 23770 |
| 440 | -55.5 -0.74 % |
31-07-2026 11:15:00 Friday |
7464 7408.5 |
7478 | 7408 | 30667 |
| 441 | 15 0.2 % |
31-07-2026 10:15:00 Friday |
7448.5 7463.5 |
7485 | 7448.5 | 38969 |
| 442 | 98.5 1.34 % |
31-07-2026 09:15:00 Friday |
7350.5 7449 |
7485 | 7350.5 | 120422 |
| 443 | -15.5 -0.21 % |
30-07-2026 15:15:00 Thursday |
7305.5 7290 |
7315 | 7280 | 48401 |
| 444 | 83.5 1.16 % |
30-07-2026 14:15:00 Thursday |
7221.5 7305 |
7318 | 7210 | 63089 |
| 445 | 5.5 0.08 % |
30-07-2026 13:15:00 Thursday |
7215.5 7221 |
7259.5 | 7204 | 25224 |
| 446 | -44.5 -0.61 % |
30-07-2026 12:15:00 Thursday |
7260 7215.5 |
7264 | 7210 | 31449 |
| 447 | -19.5 -0.27 % |
30-07-2026 11:15:00 Thursday |
7280 7260.5 |
7330 | 7250 | 70735 |
| 448 | 60 0.83 % |
30-07-2026 10:15:00 Thursday |
7221 7281 |
7305 | 7195 | 53372 |
| 449 | -111.5 -1.52 % |
30-07-2026 09:15:00 Thursday |
7332 7220.5 |
7332 | 7213.5 | 43400 |
| 450 | -2 -0.03 % |
29-07-2026 15:15:00 Wednesday |
7316 7314 |
7331.5 | 7299 | 24702 |
| 451 | -47.5 -0.65 % |
29-07-2026 14:15:00 Wednesday |
7363.5 7316 |
7369.5 | 7294 | 54076 |
| 452 | -57 -0.77 % |
29-07-2026 13:15:00 Wednesday |
7421 7364 |
7433 | 7336 | 54351 |
| 453 | 83.5 1.14 % |
29-07-2026 12:15:00 Wednesday |
7340 7423.5 |
7458 | 7300 | 104187 |
| 454 | 244 3.44 % |
29-07-2026 11:15:00 Wednesday |
7098 7342 |
7365.5 | 7092.5 | 179391 |
| 455 | -42.5 -0.6 % |
29-07-2026 10:15:00 Wednesday |
7140.5 7098 |
7167.5 | 7085 | 63753 |
| 456 | -104.5 -1.44 % |
29-07-2026 09:15:00 Wednesday |
7247 7142.5 |
7276.5 | 7106.5 | 89121 |
| 457 | -42.5 -0.59 % |
28-07-2026 15:15:00 Tuesday |
7244 7201.5 |
7265 | 7201 | 31947 |
| 458 | -7.5 -0.1 % |
28-07-2026 14:15:00 Tuesday |
7251 7243.5 |
7263 | 7231 | 36844 |
| 459 | -8 -0.11 % |
28-07-2026 13:15:00 Tuesday |
7257 7249 |
7270 | 7233.5 | 21866 |
| 460 | 62 0.86 % |
28-07-2026 12:15:00 Tuesday |
7195 7257 |
7274 | 7191 | 43760 |
| 461 | -64 -0.88 % |
28-07-2026 11:15:00 Tuesday |
7259 7195 |
7264 | 7193 | 44925 |
| 462 | 64 0.89 % |
28-07-2026 10:15:00 Tuesday |
7195 7259 |
7270 | 7190 | 32118 |
| 463 | -136.5 -1.86 % |
28-07-2026 09:15:00 Tuesday |
7327.5 7191 |
7350 | 7191 | 81182 |
| 464 | 6.5 0.09 % |
27-07-2026 15:15:00 Monday |
7324 7330.5 |
7341 | 7315 | 31921 |
| 465 | 44 0.6 % |
27-07-2026 14:15:00 Monday |
7280 7324 |
7342 | 7280 | 59566 |
| 466 | -19.5 -0.27 % |
27-07-2026 13:15:00 Monday |
7302.5 7283 |
7303 | 7261 | 23862 |
| 467 | 36 0.5 % |
27-07-2026 12:15:00 Monday |
7266.5 7302.5 |
7308 | 7252 | 47267 |
| 468 | 16 0.22 % |
27-07-2026 11:15:00 Monday |
7249.5 7265.5 |
7275.5 | 7237 | 47896 |
| 469 | -110.5 -1.5 % |
27-07-2026 10:15:00 Monday |
7364 7253.5 |
7364 | 7225 | 83111 |
| 470 | -55 -0.74 % |
27-07-2026 09:15:00 Monday |
7419 7364 |
7434 | 7317 | 76766 |
| 471 | 20 0.27 % |
24-07-2026 15:15:00 Friday |
7370 7390 |
7400 | 7344 | 23732 |
| 472 | -93.5 -1.25 % |
24-07-2026 14:15:00 Friday |
7464 7370.5 |
7469.5 | 7333 | 64304 |
| 473 | -13.5 -0.18 % |
24-07-2026 13:15:00 Friday |
7477.5 7464 |
7498 | 7432.5 | 33648 |
| 474 | -78.5 -1.04 % |
24-07-2026 12:15:00 Friday |
7550 7471.5 |
7552 | 7460 | 39394 |
| 475 | 63 0.84 % |
24-07-2026 11:15:00 Friday |
7487 7550 |
7583 | 7482.5 | 41023 |
| 476 | 12 0.16 % |
24-07-2026 10:15:00 Friday |
7475 7487 |
7507 | 7471 | 14965 |
| 477 | -23 -0.31 % |
24-07-2026 09:15:00 Friday |
7498 7475 |
7507.5 | 7446 | 40441 |
| 478 | -4.5 -0.06 % |
23-07-2026 15:15:00 Thursday |
7536.5 7532 |
7541.5 | 7510 | 24160 |
| 479 | -6.5 -0.09 % |
23-07-2026 14:15:00 Thursday |
7543 7536.5 |
7552 | 7502 | 40423 |
| 480 | -5.5 -0.07 % |
23-07-2026 13:15:00 Thursday |
7548.5 7543 |
7567 | 7535 | 19783 |
| 481 | -74.5 -0.98 % |
23-07-2026 12:15:00 Thursday |
7627 7552.5 |
7629 | 7540.5 | 32368 |
| 482 | -35.5 -0.46 % |
23-07-2026 11:15:00 Thursday |
7664.5 7629 |
7675 | 7620.5 | 27330 |
| 483 | 55 0.72 % |
23-07-2026 10:15:00 Thursday |
7612 7667 |
7684.5 | 7610.5 | 74485 |
| 484 | 90 1.2 % |
23-07-2026 09:15:00 Thursday |
7519 7609 |
7631 | 7486 | 84598 |
| 485 | 20.5 0.27 % |
22-07-2026 15:15:00 Wednesday |
7509.5 7530 |
7530 | 7498.5 | 16287 |
| 486 | -19.5 -0.26 % |
22-07-2026 14:15:00 Wednesday |
7529.5 7510 |
7529.5 | 7485.5 | 24817 |
| 487 | -27.5 -0.36 % |
22-07-2026 13:15:00 Wednesday |
7557 7529.5 |
7568.5 | 7522 | 13363 |
| 488 | 3.5 0.05 % |
22-07-2026 12:15:00 Wednesday |
7555.5 7559 |
7590 | 7536.5 | 26501 |
| 489 | 9 0.12 % |
22-07-2026 11:15:00 Wednesday |
7550 7559 |
7639 | 7546.5 | 50202 |
| 490 | 15 0.2 % |
22-07-2026 10:15:00 Wednesday |
7535 7550 |
7568.5 | 7495.5 | 27423 |
| 491 | 4 0.05 % |
22-07-2026 09:15:00 Wednesday |
7532 7536 |
7635 | 7486 | 52930 |
| 492 | -27.5 -0.36 % |
21-07-2026 15:15:00 Tuesday |
7538.5 7511 |
7554 | 7505.5 | 41713 |
| 493 | -30.5 -0.4 % |
21-07-2026 14:15:00 Tuesday |
7571.5 7541 |
7573 | 7503.5 | 34190 |
| 494 | 33.5 0.44 % |
21-07-2026 13:15:00 Tuesday |
7537.5 7571 |
7584.5 | 7527.5 | 46658 |
| 495 | -22.5 -0.3 % |
21-07-2026 12:15:00 Tuesday |
7565.5 7543 |
7594.5 | 7528.5 | 20357 |
| 496 | 19 0.25 % |
21-07-2026 11:15:00 Tuesday |
7546.5 7565.5 |
7584.5 | 7522 | 19014 |
| 497 | -10 -0.13 % |
21-07-2026 10:15:00 Tuesday |
7556.5 7546.5 |
7563.5 | 7505.5 | 21332 |
| 498 | 31 0.41 % |
21-07-2026 09:15:00 Tuesday |
7525.5 7556.5 |
7633 | 7492.5 | 70299 |
| 499 | 20 0.27 % |
20-07-2026 15:15:00 Monday |
7512 7532 |
7548.5 | 7506.5 | 23470 |
| 500 | 15 0.2 % |
20-07-2026 14:15:00 Monday |
7495 7510 |
7524 | 7475 | 42105 |
| 501 | 26 0.35 % |
20-07-2026 13:15:00 Monday |
7469 7495 |
7513 | 7465 | 52267 |
| 502 | 35.5 0.48 % |
20-07-2026 12:15:00 Monday |
7434 7469.5 |
7486 | 7422 | 21325 |
| 503 | -40.5 -0.54 % |
20-07-2026 11:15:00 Monday |
7472.5 7432 |
7487 | 7429 | 18690 |
| 504 | -51 -0.68 % |
20-07-2026 10:15:00 Monday |
7521.5 7470.5 |
7526.5 | 7456.5 | 23108 |
| 505 | 25.5 0.34 % |
20-07-2026 09:15:00 Monday |
7495.5 7521 |
7574 | 7416.5 | 91427 |
| 506 | -15.5 -0.21 % |
17-07-2026 15:15:00 Friday |
7523.5 7508 |
7524 | 7485 | 30474 |
| 507 | -1 -0.01 % |
17-07-2026 14:15:00 Friday |
7524.5 7523.5 |
7554 | 7501.5 | 51620 |
| 508 | -45.5 -0.6 % |
17-07-2026 13:15:00 Friday |
7569.5 7524 |
7570 | 7518 | 27999 |
| 509 | -2.5 -0.03 % |
17-07-2026 12:15:00 Friday |
7572 7569.5 |
7589.5 | 7540 | 30694 |
| 510 | -33 -0.43 % |
17-07-2026 11:15:00 Friday |
7604.5 7571.5 |
7608 | 7535 | 50811 |
| 511 | 5 0.07 % |
17-07-2026 10:15:00 Friday |
7602.5 7607.5 |
7660 | 7587.5 | 46492 |
| 512 | -65 -0.85 % |
17-07-2026 09:15:00 Friday |
7667.5 7602.5 |
7706.5 | 7567.5 | 125225 |
| 513 | -5.5 -0.07 % |
16-07-2026 15:15:00 Thursday |
7661 7655.5 |
7683 | 7642.5 | 136532 |
| 514 | -21.5 -0.28 % |
16-07-2026 14:15:00 Thursday |
7684.5 7663 |
7715.5 | 7650 | 166130 |
| 515 | -12 -0.16 % |
16-07-2026 13:15:00 Thursday |
7696 7684 |
7716 | 7620 | 153677 |
| 516 | -126 -1.61 % |
16-07-2026 12:15:00 Thursday |
7822.5 7696.5 |
7829 | 7688.5 | 324190 |
| 517 | -25.5 -0.32 % |
16-07-2026 11:15:00 Thursday |
7850.5 7825 |
7915.5 | 7777 | 309109 |
| 518 | 523 7.14 % |
16-07-2026 10:15:00 Thursday |
7327.5 7850.5 |
7924.5 | 7260 | 1331214 |
| 519 | 119.5 1.66 % |
16-07-2026 09:15:00 Thursday |
7210.5 7330 |
7369.5 | 7191 | 155012 |
| 520 | 13 0.18 % |
15-07-2026 15:15:00 Wednesday |
7217 7230 |
7235 | 7204 | 51253 |
| 521 | -26 -0.36 % |
15-07-2026 14:15:00 Wednesday |
7243 7217 |
7270 | 7168.5 | 123334 |
| 522 | 37.5 0.52 % |
15-07-2026 13:15:00 Wednesday |
7205 7242.5 |
7243 | 7189 | 95656 |
| 523 | -13.5 -0.19 % |
15-07-2026 12:15:00 Wednesday |
7218.5 7205 |
7224 | 7135 | 136344 |
| 524 | 34 0.47 % |
15-07-2026 11:15:00 Wednesday |
7187 7221 |
7249 | 7162 | 125155 |
| 525 | 182.5 2.61 % |
15-07-2026 10:15:00 Wednesday |
7005.5 7188 |
7224.5 | 7002 | 145170 |
| 526 | 64 0.92 % |
15-07-2026 09:15:00 Wednesday |
6940 7004 |
7060 | 6926.5 | 86362 |
| 527 | 43.5 0.63 % |
14-07-2026 15:15:00 Tuesday |
6876.5 6920 |
6920 | 6872 | 19818 |
| 528 | 29.5 0.43 % |
14-07-2026 14:15:00 Tuesday |
6847 6876.5 |
6902 | 6845.5 | 39402 |
| 529 | -27 -0.39 % |
14-07-2026 13:15:00 Tuesday |
6873.5 6846.5 |
6878 | 6841 | 19740 |
| 530 | 27.5 0.4 % |
14-07-2026 12:15:00 Tuesday |
6846 6873.5 |
6914.5 | 6822 | 35550 |
| 531 | 4 0.06 % |
14-07-2026 11:15:00 Tuesday |
6842 6846 |
6855 | 6822.5 | 22939 |
| 532 | 75.5 1.12 % |
14-07-2026 10:15:00 Tuesday |
6766.5 6842 |
6845.5 | 6744.5 | 22265 |
| 533 | -12 -0.18 % |
14-07-2026 09:15:00 Tuesday |
6778.5 6766.5 |
6825 | 6744 | 27240 |
| 534 | 9.5 0.14 % |
13-07-2026 15:15:00 Monday |
6800.5 6810 |
6826.5 | 6800 | 28662 |
| 535 | -5 -0.07 % |
13-07-2026 14:15:00 Monday |
6805.5 6800.5 |
6817 | 6790 | 43281 |
| 536 | 2.5 0.04 % |
13-07-2026 13:15:00 Monday |
6803 6805.5 |
6814.5 | 6791.5 | 22164 |
| 537 | 21.5 0.32 % |
13-07-2026 12:15:00 Monday |
6784 6805.5 |
6828 | 6772 | 55702 |
| 538 | -66.5 -0.97 % |
13-07-2026 11:15:00 Monday |
6848 6781.5 |
6858 | 6766 | 60257 |
| 539 | 4.5 0.07 % |
13-07-2026 10:15:00 Monday |
6840.5 6845 |
6872 | 6833 | 33811 |
| 540 | 40.5 0.6 % |
13-07-2026 09:15:00 Monday |
6800 6840.5 |
6855 | 6715.5 | 53741 |
| 541 | -10 -0.15 % |
10-07-2026 15:15:00 Friday |
6836 6826 |
6841.5 | 6822 | 11892 |
| 542 | 2.5 0.04 % |
10-07-2026 14:15:00 Friday |
6833 6835.5 |
6852 | 6826 | 14942 |
| 543 | 2.5 0.04 % |
10-07-2026 13:15:00 Friday |
6830.5 6833 |
6839 | 6812 | 9247 |
| 544 | -36 -0.52 % |
10-07-2026 12:15:00 Friday |
6869 6833 |
6878.5 | 6825.5 | 13676 |
| 545 | -3 -0.04 % |
10-07-2026 11:15:00 Friday |
6872 6869 |
6883 | 6854 | 7426 |
| 546 | -6 -0.09 % |
10-07-2026 10:15:00 Friday |
6878 6872 |
6904.5 | 6865 | 13732 |
| 547 | 40 0.59 % |
10-07-2026 09:15:00 Friday |
6835 6875 |
6911 | 6832.5 | 38956 |
| 548 | 15 0.22 % |
09-07-2026 15:15:00 Thursday |
6810 6825 |
6831 | 6807 | 9872 |
| 549 | -34.5 -0.5 % |
09-07-2026 14:15:00 Thursday |
6847.5 6813 |
6857.5 | 6806.5 | 23767 |
| 550 | -8 -0.12 % |
09-07-2026 13:15:00 Thursday |
6855.5 6847.5 |
6856.5 | 6838 | 6553 |
| 551 | 7.5 0.11 % |
09-07-2026 12:15:00 Thursday |
6847.5 6855 |
6859 | 6838.5 | 9371 |
| 552 | 22 0.32 % |
09-07-2026 11:15:00 Thursday |
6826 6848 |
6859.5 | 6823.5 | 13794 |
| 553 | -10.5 -0.15 % |
09-07-2026 10:15:00 Thursday |
6834 6823.5 |
6848.5 | 6792.5 | 15878 |
| 554 | 54 0.8 % |
09-07-2026 09:15:00 Thursday |
6780 6834 |
6861.5 | 6780 | 39310 |
| 555 | 43.5 0.64 % |
08-07-2026 15:15:00 Wednesday |
6756.5 6800 |
6810 | 6754 | 32712 |
| 556 | 18 0.27 % |
08-07-2026 14:15:00 Wednesday |
6738.5 6756.5 |
6777 | 6725 | 71883 |
| 557 | -125 -1.82 % |
08-07-2026 13:15:00 Wednesday |
6864 6739 |
6866.5 | 6728 | 33297 |
| 558 | 7.5 0.11 % |
08-07-2026 12:15:00 Wednesday |
6856 6863.5 |
6869.5 | 6843.5 | 12248 |
| 559 | 12.5 0.18 % |
08-07-2026 11:15:00 Wednesday |
6844.5 6857 |
6880 | 6801 | 51663 |
| 560 | -36.5 -0.53 % |
08-07-2026 10:15:00 Wednesday |
6881 6844.5 |
6893 | 6827 | 34102 |
| 561 | -24 -0.35 % |
08-07-2026 09:15:00 Wednesday |
6908.5 6884.5 |
6943.5 | 6826.5 | 93851 |
| 562 | -5.5 -0.08 % |
07-07-2026 15:15:00 Tuesday |
6976 6970.5 |
6985 | 6970.5 | 23538 |
| 563 | 21 0.3 % |
07-07-2026 14:15:00 Tuesday |
6954 6975 |
6987.5 | 6944 | 58000 |
| 564 | 30.5 0.44 % |
07-07-2026 13:15:00 Tuesday |
6924 6954.5 |
6955 | 6923 | 14505 |
| 565 | 9.5 0.14 % |
07-07-2026 12:15:00 Tuesday |
6916 6925.5 |
6934.5 | 6906.5 | 15362 |
| 566 | -31 -0.45 % |
07-07-2026 11:15:00 Tuesday |
6947 6916 |
6948.5 | 6914 | 13165 |
| 567 | 33 0.48 % |
07-07-2026 10:15:00 Tuesday |
6914 6947 |
6949 | 6905.5 | 20054 |
| 568 | -189.5 -2.67 % |
07-07-2026 09:15:00 Tuesday |
7107 6917.5 |
7107 | 6868 | 84212 |
| 569 | -2 -0.03 % |
06-07-2026 15:15:00 Monday |
7066.5 7064.5 |
7085 | 7061 | 22231 |
| 570 | 53.5 0.76 % |
06-07-2026 14:15:00 Monday |
7013 7066.5 |
7085 | 7009 | 57679 |
| 571 | 76.5 1.1 % |
06-07-2026 13:15:00 Monday |
6936.5 7013 |
7014.5 | 6900 | 69931 |
| 572 | -6.5 -0.09 % |
06-07-2026 12:15:00 Monday |
6943.5 6937 |
6950 | 6925.5 | 10668 |
| 573 | 2.5 0.04 % |
06-07-2026 11:15:00 Monday |
6941 6943.5 |
6975 | 6934 | 20105 |
| 574 | -14 -0.2 % |
06-07-2026 10:15:00 Monday |
6954.5 6940.5 |
6957.5 | 6927.5 | 11886 |
| 575 | -31 -0.44 % |
06-07-2026 09:15:00 Monday |
6985.5 6954.5 |
6985.5 | 6891 | 44591 |
| 576 | 16.5 0.24 % |
03-07-2026 15:15:00 Friday |
6953 6969.5 |
6975 | 6950 | 28223 |
| 577 | 20 0.29 % |
03-07-2026 14:15:00 Friday |
6932.5 6952.5 |
6955 | 6922 | 71234 |
| 578 | 26 0.38 % |
03-07-2026 13:15:00 Friday |
6906 6932 |
6935 | 6891 | 23077 |
| 579 | 42.5 0.62 % |
03-07-2026 12:15:00 Friday |
6863.5 6906 |
6912.5 | 6863 | 52679 |
| 580 | 12 0.18 % |
03-07-2026 11:15:00 Friday |
6851.5 6863.5 |
6873.5 | 6822 | 79166 |
| 581 | 52.5 0.77 % |
03-07-2026 10:15:00 Friday |
6799.5 6852 |
6859 | 6790 | 25994 |
| 582 | -81.5 -1.18 % |
03-07-2026 09:15:00 Friday |
6881 6799.5 |
6899 | 6752 | 64243 |
| 583 | -1 -0.01 % |
02-07-2026 15:15:00 Thursday |
6859 6858 |
6863.5 | 6845 | 15796 |
| 584 | -1.5 -0.02 % |
02-07-2026 14:15:00 Thursday |
6858 6856.5 |
6884.5 | 6836 | 37708 |
| 585 | -2.5 -0.04 % |
02-07-2026 13:15:00 Thursday |
6857.5 6855 |
6868 | 6852 | 14581 |
| 586 | 11.5 0.17 % |
02-07-2026 12:15:00 Thursday |
6843.5 6855 |
6866 | 6835.5 | 32717 |
| 587 | -44 -0.64 % |
02-07-2026 11:15:00 Thursday |
6887.5 6843.5 |
6889.5 | 6835 | 20934 |
| 588 | -1.5 -0.02 % |
02-07-2026 10:15:00 Thursday |
6886.5 6885 |
6916 | 6881 | 26854 |
| 589 | -63.5 -0.91 % |
02-07-2026 09:15:00 Thursday |
6950 6886.5 |
6961 | 6830.5 | 115507 |
| 590 | -13.5 -0.19 % |
01-07-2026 15:15:00 Wednesday |
6945.5 6932 |
6948.5 | 6915 | 21591 |
| 591 | -11.5 -0.17 % |
01-07-2026 14:15:00 Wednesday |
6956 6944.5 |
6969.5 | 6938 | 28112 |
| 592 | -30.5 -0.44 % |
01-07-2026 13:15:00 Wednesday |
6986.5 6956 |
6988 | 6945 | 11847 |
| 593 | -3 -0.04 % |
01-07-2026 12:15:00 Wednesday |
6988 6985 |
6992.5 | 6937 | 26697 |
| 594 | -34.5 -0.49 % |
01-07-2026 11:15:00 Wednesday |
7022.5 6988 |
7040 | 6982 | 15744 |
| 595 | -36 -0.51 % |
01-07-2026 10:15:00 Wednesday |
7056 7020 |
7062 | 7011.5 | 13982 |
| 596 | 9.5 0.13 % |
01-07-2026 09:15:00 Wednesday |
7046 7055.5 |
7073.5 | 7005 | 28122 |
| 597 | -7 -0.1 % |
30-06-2026 15:15:00 Tuesday |
7031.5 7024.5 |
7038.5 | 7005 | 43660 |
| 598 | -8.5 -0.12 % |
30-06-2026 14:15:00 Tuesday |
7042.5 7034 |
7100 | 7023 | 93247 |
| 599 | -23.5 -0.33 % |
30-06-2026 13:15:00 Tuesday |
7063.5 7040 |
7069.5 | 7030 | 39873 |
| 600 | -7 -0.1 % |
30-06-2026 12:15:00 Tuesday |
7070 7063 |
7098 | 7058 | 44607 |
| 601 | 28 0.4 % |
30-06-2026 11:15:00 Tuesday |
7039 7067 |
7074 | 7030 | 32396 |
| 602 | -3 -0.04 % |
30-06-2026 10:15:00 Tuesday |
7040 7037 |
7060 | 7025 | 29710 |
| 603 | -30 -0.42 % |
30-06-2026 09:15:00 Tuesday |
7070 7040 |
7088.5 | 6993 | 80928 |
| 604 | -94.5 -1.32 % |
29-06-2026 15:15:00 Monday |
7142 7047.5 |
7150 | 7005 | 292302 |
| 605 | 109 1.55 % |
29-06-2026 14:15:00 Monday |
7033 7142 |
7268 | 6995.5 | 403663 |
| 606 | 20 0.29 % |
29-06-2026 13:15:00 Monday |
7013 7033 |
7045 | 7005 | 62438 |
| 607 | 24.5 0.35 % |
29-06-2026 12:15:00 Monday |
6988 7012.5 |
7019.5 | 6971.5 | 46613 |
| 608 | -21 -0.3 % |
29-06-2026 11:15:00 Monday |
7009 6988 |
7040 | 6975 | 32458 |
| 609 | 24 0.34 % |
29-06-2026 10:15:00 Monday |
6985 7009 |
7028 | 6975 | 23582 |
| 610 | -17 -0.24 % |
29-06-2026 09:15:00 Monday |
7000 6983 |
7018 | 6886.5 | 53050 |
| 611 | -19.5 -0.28 % |
25-06-2026 15:15:00 Thursday |
6996.5 6977 |
6999 | 6963 | 46045 |
| 612 | -7.5 -0.11 % |
25-06-2026 14:15:00 Thursday |
7004 6996.5 |
7013 | 6990.5 | 46309 |
| 613 | -25.5 -0.36 % |
25-06-2026 13:15:00 Thursday |
7027 7001.5 |
7027.5 | 6991 | 28733 |
| 614 | -62 -0.87 % |
25-06-2026 12:15:00 Thursday |
7087 7025 |
7097.5 | 7025 | 21302 |
| 615 | 9.5 0.13 % |
25-06-2026 11:15:00 Thursday |
7075 7084.5 |
7092 | 7063.5 | 14859 |
| 616 | 12.5 0.18 % |
25-06-2026 10:15:00 Thursday |
7061 7073.5 |
7098 | 7046.5 | 26467 |
| 617 | 20.5 0.29 % |
25-06-2026 09:15:00 Thursday |
7040 7060.5 |
7068 | 6969 | 45873 |
| 618 | -21 -0.3 % |
24-06-2026 15:15:00 Wednesday |
6971 6950 |
6977 | 6935 | 31395 |
| 619 | -39.5 -0.56 % |
24-06-2026 14:15:00 Wednesday |
7012 6972.5 |
7030 | 6970 | 50528 |
| 620 | -35.5 -0.5 % |
24-06-2026 13:15:00 Wednesday |
7047.5 7012 |
7072 | 7006.5 | 35088 |
| 621 | 21 0.3 % |
24-06-2026 12:15:00 Wednesday |
7027 7048 |
7055 | 6980 | 43869 |
| 622 | -6.5 -0.09 % |
24-06-2026 11:15:00 Wednesday |
7030 7023.5 |
7056 | 7016.5 | 29882 |
| 623 | -32.5 -0.46 % |
24-06-2026 10:15:00 Wednesday |
7064 7031.5 |
7066 | 7012.5 | 34243 |
| 624 | -111 -1.55 % |
24-06-2026 09:15:00 Wednesday |
7174.5 7063.5 |
7199 | 7021.5 | 53775 |
| 625 | 2 0.03 % |
23-06-2026 15:15:00 Tuesday |
7150.5 7152.5 |
7157.5 | 7132.5 | 14949 |
| 626 | -2 -0.03 % |
23-06-2026 14:15:00 Tuesday |
7155 7153 |
7207 | 7139 | 37610 |
| 627 | 29 0.41 % |
23-06-2026 13:15:00 Tuesday |
7126 7155 |
7155.5 | 7111 | 21433 |
| 628 | -23.5 -0.33 % |
23-06-2026 12:15:00 Tuesday |
7150.5 7127 |
7155.5 | 7109 | 22290 |
| 629 | -105 -1.45 % |
23-06-2026 11:15:00 Tuesday |
7258 7153 |
7263 | 7140 | 31077 |
| 630 | 29 0.4 % |
23-06-2026 10:15:00 Tuesday |
7229 7258 |
7258 | 7205 | 26033 |
| 631 | -24.5 -0.34 % |
23-06-2026 09:15:00 Tuesday |
7253.5 7229 |
7285 | 7210 | 32112 |
| 632 | -13.5 -0.19 % |
22-06-2026 15:15:00 Monday |
7260.5 7247 |
7266 | 7234.5 | 24363 |
| 633 | 38 0.53 % |
22-06-2026 14:15:00 Monday |
7223 7261 |
7270 | 7218.5 | 46928 |
| 634 | -0.5 -0.01 % |
22-06-2026 13:15:00 Monday |
7223 7222.5 |
7238 | 7217 | 10505 |
| 635 | 16 0.22 % |
22-06-2026 12:15:00 Monday |
7207 7223 |
7228 | 7203 | 8514 |
| 636 | -11 -0.15 % |
22-06-2026 11:15:00 Monday |
7218 7207 |
7240 | 7200 | 14790 |
| 637 | -7.5 -0.1 % |
22-06-2026 10:15:00 Monday |
7222.5 7215 |
7237 | 7210.5 | 9278 |
| 638 | -27.5 -0.38 % |
22-06-2026 09:15:00 Monday |
7250 7222.5 |
7290.5 | 7200.5 | 35520 |
| 639 | -9 -0.12 % |
19-06-2026 15:15:00 Friday |
7243 7234 |
7264 | 7187 | 33113 |
| 640 | 10.5 0.15 % |
19-06-2026 14:15:00 Friday |
7233 7243.5 |
7264 | 7183 | 60771 |
| 641 | 17.5 0.24 % |
19-06-2026 13:15:00 Friday |
7214.5 7232 |
7268.5 | 7206 | 30971 |
| 642 | -35 -0.48 % |
19-06-2026 12:15:00 Friday |
7249.5 7214.5 |
7250 | 7201 | 14994 |
| 643 | 5 0.07 % |
19-06-2026 11:15:00 Friday |
7244.5 7249.5 |
7257.5 | 7220 | 17257 |
| 644 | -14 -0.19 % |
19-06-2026 10:15:00 Friday |
7256 7242 |
7258 | 7225 | 12381 |
| 645 | -35.5 -0.49 % |
19-06-2026 09:15:00 Friday |
7288 7252.5 |
7304 | 7216 | 70042 |
| 646 | 13.5 0.19 % |
18-06-2026 15:15:00 Thursday |
7230.5 7244 |
7254 | 7223 | 20795 |
| 647 | 45 0.63 % |
18-06-2026 14:15:00 Thursday |
7188 7233 |
7235 | 7166.5 | 61178 |
| 648 | 3.5 0.05 % |
18-06-2026 13:15:00 Thursday |
7184.5 7188 |
7200 | 7161 | 21382 |
| 649 | 27 0.38 % |
18-06-2026 12:15:00 Thursday |
7157.5 7184.5 |
7204.5 | 7156.5 | 36311 |
| 650 | 52.5 0.74 % |
18-06-2026 11:15:00 Thursday |
7105.5 7158 |
7178.5 | 7094.5 | 23712 |
| 651 | -14 -0.2 % |
18-06-2026 10:15:00 Thursday |
7119 7105 |
7129 | 7089.5 | 27878 |
| 652 | -56 -0.78 % |
18-06-2026 09:15:00 Thursday |
7175 7119 |
7191.5 | 7112 | 47679 |
| 653 | 20 0.28 % |
17-06-2026 15:15:00 Wednesday |
7134 7154 |
7187.5 | 7134 | 41100 |
| 654 | 60 0.85 % |
17-06-2026 14:15:00 Wednesday |
7074 7134 |
7167.5 | 7073 | 90579 |
| 655 | 22.5 0.32 % |
17-06-2026 13:15:00 Wednesday |
7048.5 7071 |
7077.5 | 7047 | 34935 |
| 656 | 10.5 0.15 % |
17-06-2026 12:15:00 Wednesday |
7038 7048.5 |
7074.5 | 7030 | 23660 |
| 657 | 37.5 0.54 % |
17-06-2026 11:15:00 Wednesday |
7003 7040.5 |
7059 | 6993.5 | 38653 |
| 658 | -27 -0.38 % |
17-06-2026 10:15:00 Wednesday |
7030 7003 |
7042.5 | 6993.5 | 21992 |
| 659 | 9.5 0.14 % |
17-06-2026 09:15:00 Wednesday |
7021 7030.5 |
7069.5 | 6980 | 46685 |
| 660 | -13 -0.19 % |
16-06-2026 15:15:00 Tuesday |
7023 7010 |
7033.5 | 7007.5 | 14384 |
| 661 | -10.5 -0.15 % |
16-06-2026 14:15:00 Tuesday |
7033.5 7023 |
7037 | 7014.5 | 31114 |
| 662 | 56 0.8 % |
16-06-2026 13:15:00 Tuesday |
6977.5 7033.5 |
7037.5 | 6977 | 72251 |
| 663 | 3 0.04 % |
16-06-2026 12:15:00 Tuesday |
6974.5 6977.5 |
6981 | 6955.5 | 10176 |
| 664 | -68.5 -0.97 % |
16-06-2026 11:15:00 Tuesday |
7047.5 6979 |
7066.5 | 6963 | 32373 |
| 665 | 41.5 0.59 % |
16-06-2026 10:15:00 Tuesday |
7006 7047.5 |
7079.5 | 6995.5 | 48176 |
| 666 | 50 0.72 % |
16-06-2026 09:15:00 Tuesday |
6955 7005 |
7055 | 6939 | 157754 |
| 667 | 26 0.38 % |
15-06-2026 15:15:00 Monday |
6921.5 6947.5 |
6964.5 | 6910 | 23831 |
| 668 | -2 -0.03 % |
15-06-2026 14:15:00 Monday |
6927 6925 |
6977.5 | 6900.5 | 54884 |
| 669 | 1 0.01 % |
15-06-2026 13:15:00 Monday |
6924 6925 |
6930 | 6900.5 | 10775 |
| 670 | -23.5 -0.34 % |
15-06-2026 12:15:00 Monday |
6947.5 6924 |
6948.5 | 6912.5 | 10762 |
| 671 | 48.5 0.7 % |
15-06-2026 11:15:00 Monday |
6897 6945.5 |
6965 | 6884.5 | 44865 |
| 672 | 39 0.57 % |
15-06-2026 10:15:00 Monday |
6858 6897 |
6937 | 6851.5 | 49493 |
| 673 | -22 -0.32 % |
15-06-2026 09:15:00 Monday |
6880 6858 |
6880 | 6821 | 32615 |
| 674 | 9 0.13 % |
12-06-2026 15:15:00 Friday |
6772 6781 |
6803 | 6764.5 | 21576 |
| 675 | 17 0.25 % |
12-06-2026 14:15:00 Friday |
6755 6772 |
6785 | 6725 | 52069 |
| 676 | 14.5 0.22 % |
12-06-2026 13:15:00 Friday |
6743 6757.5 |
6774 | 6722 | 19003 |
| 677 | -57 -0.84 % |
12-06-2026 12:15:00 Friday |
6800.5 6743.5 |
6800.5 | 6732 | 19149 |
| 678 | -5 -0.07 % |
12-06-2026 11:15:00 Friday |
6805.5 6800.5 |
6844.5 | 6783 | 32718 |
| 679 | 26 0.38 % |
12-06-2026 10:15:00 Friday |
6779.5 6805.5 |
6808 | 6755 | 13951 |
| 680 | -6 -0.09 % |
12-06-2026 09:15:00 Friday |
6783 6777 |
6854.5 | 6761 | 29558 |
| 681 | 19.5 0.29 % |
11-06-2026 15:15:00 Thursday |
6716 6735.5 |
6742.5 | 6714.5 | 21236 |
| 682 | 18 0.27 % |
11-06-2026 14:15:00 Thursday |
6698.5 6716.5 |
6733 | 6692 | 46190 |
| 683 | 15 0.22 % |
11-06-2026 13:15:00 Thursday |
6683.5 6698.5 |
6736.5 | 6672.5 | 38544 |
| 684 | 28 0.42 % |
11-06-2026 12:15:00 Thursday |
6655.5 6683.5 |
6690 | 6653 | 34630 |
| 685 | -68 -1.01 % |
11-06-2026 11:15:00 Thursday |
6723 6655 |
6737.5 | 6653 | 38756 |
| 686 | -38.5 -0.57 % |
11-06-2026 10:15:00 Thursday |
6762.5 6724 |
6782.5 | 6715 | 35682 |
| 687 | -19 -0.28 % |
11-06-2026 09:15:00 Thursday |
6782 6763 |
6815.5 | 6741.5 | 47298 |
| 688 | 0 0 % |
10-06-2026 15:15:00 Wednesday |
6800 6800 |
6809.5 | 6792 | 52703 |
| 689 | -21.5 -0.32 % |
10-06-2026 14:15:00 Wednesday |
6821.5 6800 |
6831 | 6790 | 121685 |
| 690 | -29 -0.42 % |
10-06-2026 13:15:00 Wednesday |
6853.5 6824.5 |
6860 | 6810 | 52296 |
| 691 | 34.5 0.51 % |
10-06-2026 12:15:00 Wednesday |
6817.5 6852 |
6896 | 6813 | 55312 |
| 692 | -2.5 -0.04 % |
10-06-2026 11:15:00 Wednesday |
6820 6817.5 |
6834 | 6802 | 51462 |
| 693 | 41 0.6 % |
10-06-2026 10:15:00 Wednesday |
6779 6820 |
6866 | 6776 | 50064 |
| 694 | -125.5 -1.82 % |
10-06-2026 09:15:00 Wednesday |
6905.5 6780 |
6951.5 | 6769 | 78798 |
| 695 | -10 -0.14 % |
09-06-2026 15:15:00 Tuesday |
6941 6931 |
6947 | 6908 | 25723 |
| 696 | -6.5 -0.09 % |
09-06-2026 14:15:00 Tuesday |
6948 6941.5 |
6955 | 6914.5 | 45191 |
| 697 | -6.5 -0.09 % |
09-06-2026 13:15:00 Tuesday |
6954.5 6948 |
6960 | 6920 | 32624 |
| 698 | -39.5 -0.56 % |
09-06-2026 12:15:00 Tuesday |
6994 6954.5 |
7009 | 6935 | 38887 |
| 699 | -9.5 -0.14 % |
09-06-2026 11:15:00 Tuesday |
7002.5 6993 |
7017 | 6985 | 34814 |
| 700 | -7.5 -0.11 % |
09-06-2026 10:15:00 Tuesday |
7010 7002.5 |
7022 | 6985.5 | 30265 |
| 701 | 12 0.17 % |
09-06-2026 09:15:00 Tuesday |
7000 7012 |
7063.5 | 6960 | 45404 |
| 702 | -62.5 -0.9 % |
08-06-2026 15:15:00 Monday |
6982.5 6920 |
6983.5 | 6893 | 22762 |
| 703 | -57.5 -0.82 % |
08-06-2026 14:15:00 Monday |
7038.5 6981 |
7052 | 6971 | 42691 |
| 704 | -35 -0.49 % |
08-06-2026 13:15:00 Monday |
7072 7037 |
7088.5 | 7033 | 28526 |
| 705 | 9 0.13 % |
08-06-2026 12:15:00 Monday |
7063 7072 |
7098 | 7056 | 38924 |
| 706 | 6 0.09 % |
08-06-2026 11:15:00 Monday |
7055 7061 |
7085.5 | 7051.5 | 17424 |
| 707 | 27.5 0.39 % |
08-06-2026 10:15:00 Monday |
7030.5 7058 |
7085.5 | 7007 | 42797 |
| 708 | -75 -1.06 % |
08-06-2026 09:15:00 Monday |
7105.5 7030.5 |
7129.5 | 6951.5 | 46340 |
| 709 | -10.5 -0.15 % |
05-06-2026 15:15:00 Friday |
7170.5 7160 |
7175 | 7150 | 20929 |
| 710 | 27 0.38 % |
05-06-2026 14:15:00 Friday |
7143.5 7170.5 |
7175 | 7125.5 | 71529 |
| 711 | 12.5 0.18 % |
05-06-2026 13:15:00 Friday |
7132 7144.5 |
7156 | 7108.5 | 35332 |
| 712 | -64.5 -0.9 % |
05-06-2026 12:15:00 Friday |
7197 7132.5 |
7200 | 7125 | 27965 |
| 713 | 3.5 0.05 % |
05-06-2026 11:15:00 Friday |
7193 7196.5 |
7202.5 | 7174 | 22482 |
| 714 | 13 0.18 % |
05-06-2026 10:15:00 Friday |
7181.5 7194.5 |
7210.5 | 7135 | 23708 |
| 715 | 6.5 0.09 % |
05-06-2026 09:15:00 Friday |
7175 7181.5 |
7217 | 7132 | 46332 |
| 716 | -6 -0.08 % |
04-06-2026 15:15:00 Thursday |
7166 7160 |
7167 | 7122.5 | 32008 |
| 717 | -51 -0.71 % |
04-06-2026 14:15:00 Thursday |
7217 7166 |
7244.5 | 7154.5 | 61587 |
| 718 | -12 -0.17 % |
04-06-2026 13:15:00 Thursday |
7229.5 7217.5 |
7260 | 7214 | 28288 |
| 719 | -98 -1.34 % |
04-06-2026 12:15:00 Thursday |
7324 7226 |
7327 | 7222 | 42786 |
| 720 | 29 0.4 % |
04-06-2026 11:15:00 Thursday |
7295 7324 |
7324 | 7290 | 31040 |
| 721 | 9.5 0.13 % |
04-06-2026 10:15:00 Thursday |
7285.5 7295 |
7318 | 7261.5 | 30404 |
| 722 | 95.5 1.33 % |
04-06-2026 09:15:00 Thursday |
7192 7287.5 |
7308 | 7165 | 72012 |
| 723 | 1.5 0.02 % |
03-06-2026 15:15:00 Wednesday |
7193.5 7195 |
7196 | 7170 | 22571 |
| 724 | -37 -0.51 % |
03-06-2026 14:15:00 Wednesday |
7228.5 7191.5 |
7247 | 7178.5 | 47780 |
| 725 | 1 0.01 % |
03-06-2026 13:15:00 Wednesday |
7227.5 7228.5 |
7239.5 | 7214 | 23807 |
| 726 | 54.5 0.76 % |
03-06-2026 12:15:00 Wednesday |
7172 7226.5 |
7230 | 7165.5 | 28863 |
| 727 | -11 -0.15 % |
03-06-2026 11:15:00 Wednesday |
7183 7172 |
7238.5 | 7145 | 37654 |
| 728 | 5 0.07 % |
03-06-2026 10:15:00 Wednesday |
7180 7185 |
7235 | 7178 | 54935 |
| 729 | 31 0.43 % |
03-06-2026 09:15:00 Wednesday |
7146 7177 |
7193.5 | 7083 | 93004 |
| 730 | 18.5 0.26 % |
02-06-2026 15:15:00 Tuesday |
7140.5 7159 |
7159.5 | 7137 | 33964 |
| 731 | -17.5 -0.24 % |
02-06-2026 14:15:00 Tuesday |
7158 7140.5 |
7169 | 7112 | 80418 |
| 732 | 35.5 0.5 % |
02-06-2026 13:15:00 Tuesday |
7122.5 7158 |
7168 | 7085.5 | 71659 |
| 733 | 41 0.58 % |
02-06-2026 12:15:00 Tuesday |
7081.5 7122.5 |
7140 | 7080.5 | 54347 |
| 734 | -36 -0.51 % |
02-06-2026 11:15:00 Tuesday |
7117.5 7081.5 |
7158 | 7081 | 72037 |
| 735 | 47.5 0.67 % |
02-06-2026 10:15:00 Tuesday |
7070 7117.5 |
7130 | 7050 | 76354 |
| 736 | 100 1.43 % |
02-06-2026 09:15:00 Tuesday |
6970 7070 |
7120 | 6957 | 122322 |
| 737 | -8 -0.11 % |
01-06-2026 15:15:00 Monday |
7038 7030 |
7058.5 | 7005 | 39112 |
| 738 | -50.5 -0.71 % |
01-06-2026 14:15:00 Monday |
7089.5 7039 |
7094.5 | 7004 | 64006 |
| 739 | -1 -0.01 % |
01-06-2026 13:15:00 Monday |
7091 7090 |
7108 | 7070 | 43653 |
| 740 | -106 -1.47 % |
01-06-2026 12:15:00 Monday |
7197 7091 |
7197 | 7079 | 126266 |
| 741 | 18 0.25 % |
01-06-2026 11:15:00 Monday |
7180.5 7198.5 |
7199 | 7125.5 | 37246 |
| 742 | 104.5 1.48 % |
01-06-2026 10:15:00 Monday |
7077.5 7182 |
7185 | 7070 | 35382 |
| 743 | -176 -2.43 % |
01-06-2026 09:15:00 Monday |
7253 7077 |
7254 | 7014.5 | 105341 |
| 744 | 1 0.01 % |
29-05-2026 15:15:00 Friday |
7269 7270 |
7281 | 7208.5 | 279958 |
| 745 | 13.5 0.19 % |
29-05-2026 14:15:00 Friday |
7255.5 7269 |
7274 | 7202 | 420868 |
| 746 | -17 -0.23 % |
29-05-2026 13:15:00 Friday |
7273 7256 |
7294.5 | 7236.5 | 30547 |
| 747 | -2.5 -0.03 % |
29-05-2026 12:15:00 Friday |
7275 7272.5 |
7315 | 7267 | 31298 |
| 748 | 15 0.21 % |
29-05-2026 11:15:00 Friday |
7260 7275 |
7340 | 7257 | 96429 |
| 749 | 120 1.68 % |
29-05-2026 10:15:00 Friday |
7140 7260 |
7263.5 | 7121 | 79080 |
| 750 | -139.5 -1.92 % |
29-05-2026 09:15:00 Friday |
7280 7140.5 |
7290 | 7125.5 | 161320 |
| 751 | -1.5 -0.02 % |
27-05-2026 15:15:00 Wednesday |
7216.5 7215 |
7244 | 7206 | 58858 |
| 752 | 60 0.84 % |
27-05-2026 14:15:00 Wednesday |
7159 7219 |
7220.5 | 7151.5 | 103199 |
| 753 | -7 -0.1 % |
27-05-2026 13:15:00 Wednesday |
7165 7158 |
7168.5 | 7140.5 | 45740 |
| 754 | 90.5 1.28 % |
27-05-2026 12:15:00 Wednesday |
7074.5 7165 |
7175 | 7069.5 | 118691 |
| 755 | 22.5 0.32 % |
27-05-2026 11:15:00 Wednesday |
7049 7071.5 |
7080 | 7020.5 | 61265 |
| 756 | 76.5 1.1 % |
27-05-2026 10:15:00 Wednesday |
6972.5 7049 |
7057.5 | 6931 | 95059 |
| 757 | 128.5 1.88 % |
27-05-2026 09:15:00 Wednesday |
6841.5 6970 |
7010 | 6808 | 152107 |
| 758 | 21.5 0.32 % |
26-05-2026 15:15:00 Tuesday |
6800.5 6822 |
6822 | 6775 | 30328 |
| 759 | 13 0.19 % |
26-05-2026 14:15:00 Tuesday |
6787.5 6800.5 |
6808 | 6779 | 30604 |
| 760 | 12.5 0.18 % |
26-05-2026 13:15:00 Tuesday |
6775 6787.5 |
6794 | 6775 | 25543 |
| 761 | 17.5 0.26 % |
26-05-2026 12:15:00 Tuesday |
6757.5 6775 |
6778 | 6746 | 28337 |
| 762 | -23 -0.34 % |
26-05-2026 11:15:00 Tuesday |
6778 6755 |
6787 | 6755 | 27295 |
| 763 | -2 -0.03 % |
26-05-2026 10:15:00 Tuesday |
6780 6778 |
6809.5 | 6759 | 28949 |
| 764 | 27 0.4 % |
26-05-2026 09:15:00 Tuesday |
6755 6782 |
6784 | 6722 | 28835 |
| 765 | 3 0.04 % |
25-05-2026 15:15:00 Monday |
6752 6755 |
6760 | 6733.5 | 19396 |
| 766 | -9.5 -0.14 % |
25-05-2026 14:15:00 Monday |
6764.5 6755 |
6780 | 6747 | 44501 |
| 767 | -3.5 -0.05 % |
25-05-2026 13:15:00 Monday |
6771 6767.5 |
6784 | 6745 | 21047 |
| 768 | -14 -0.21 % |
25-05-2026 12:15:00 Monday |
6785 6771 |
6798 | 6763 | 13857 |
| 769 | -9 -0.13 % |
25-05-2026 11:15:00 Monday |
6794 6785 |
6805 | 6760 | 23520 |
| 770 | -16 -0.23 % |
25-05-2026 10:15:00 Monday |
6811 6795 |
6826 | 6792 | 57094 |
| 771 | 77.5 1.15 % |
25-05-2026 09:15:00 Monday |
6734 6811.5 |
6819 | 6712.5 | 83058 |
| 772 | 17 0.25 % |
22-05-2026 15:15:00 Friday |
6680.5 6697.5 |
6713 | 6676.5 | 29449 |
| 773 | -11.5 -0.17 % |
22-05-2026 14:15:00 Friday |
6691 6679.5 |
6696 | 6644 | 44631 |
| 774 | -44 -0.65 % |
22-05-2026 13:15:00 Friday |
6738 6694 |
6741 | 6686 | 41901 |
| 775 | 37.5 0.56 % |
22-05-2026 12:15:00 Friday |
6700.5 6738 |
6739 | 6697.5 | 47424 |
| 776 | 37.5 0.56 % |
22-05-2026 11:15:00 Friday |
6662.5 6700 |
6710 | 6650 | 30648 |
| 777 | 8.5 0.13 % |
22-05-2026 10:15:00 Friday |
6654.5 6663 |
6678 | 6606 | 100177 |
| 778 | 56.5 0.86 % |
22-05-2026 09:15:00 Friday |
6600.5 6657 |
6672.5 | 6594 | 77092 |
| 779 | -8 -0.12 % |
21-05-2026 15:15:00 Thursday |
6602 6594 |
6606.5 | 6566 | 26956 |
| 780 | 2 0.03 % |
21-05-2026 14:15:00 Thursday |
6602 6604 |
6625 | 6587.5 | 48611 |
| 781 | -1 -0.02 % |
21-05-2026 13:15:00 Thursday |
6604 6603 |
6620 | 6591 | 30453 |
| 782 | -6.5 -0.1 % |
21-05-2026 12:15:00 Thursday |
6611 6604.5 |
6637 | 6580.5 | 85764 |
| 783 | -25 -0.38 % |
21-05-2026 11:15:00 Thursday |
6637 6612 |
6644 | 6592.5 | 48837 |
| 784 | -12.5 -0.19 % |
21-05-2026 10:15:00 Thursday |
6647 6634.5 |
6661 | 6602 | 83481 |
| 785 | -26 -0.39 % |
21-05-2026 09:15:00 Thursday |
6673 6647 |
6718 | 6567 | 172284 |
| 786 | 0.5 0.01 % |
20-05-2026 15:15:00 Wednesday |
6599.5 6600 |
6624 | 6597.5 | 61913 |
| 787 | 61.5 0.94 % |
20-05-2026 14:15:00 Wednesday |
6538.5 6600 |
6615 | 6536 | 170526 |
| 788 | 27.5 0.42 % |
20-05-2026 13:15:00 Wednesday |
6509.5 6537 |
6548 | 6494 | 68355 |
| 789 | 71 1.1 % |
20-05-2026 12:15:00 Wednesday |
6437 6508 |
6532 | 6434.5 | 117519 |
| 790 | 67 1.05 % |
20-05-2026 11:15:00 Wednesday |
6368 6435 |
6439 | 6355 | 56094 |
| 791 | 52 0.82 % |
20-05-2026 10:15:00 Wednesday |
6316 6368 |
6371 | 6298 | 35950 |
| 792 | 53 0.85 % |
20-05-2026 09:15:00 Wednesday |
6260 6313 |
6325.5 | 6259.5 | 34841 |
| 793 | -6.5 -0.1 % |
19-05-2026 15:15:00 Tuesday |
6333.5 6327 |
6333.5 | 6310 | 34530 |
| 794 | -41 -0.64 % |
19-05-2026 14:15:00 Tuesday |
6372 6331 |
6375 | 6325 | 49849 |
| 795 | 17 0.27 % |
19-05-2026 13:15:00 Tuesday |
6353 6370 |
6373 | 6345.5 | 15410 |
| 796 | -7.5 -0.12 % |
19-05-2026 12:15:00 Tuesday |
6360.5 6353 |
6389 | 6346 | 40243 |
| 797 | 20.5 0.32 % |
19-05-2026 11:15:00 Tuesday |
6340 6360.5 |
6375 | 6318 | 79715 |
| 798 | -32 -0.5 % |
19-05-2026 10:15:00 Tuesday |
6370 6338 |
6372 | 6315 | 62422 |
| 799 | -58.5 -0.91 % |
19-05-2026 09:15:00 Tuesday |
6430.5 6372 |
6463.5 | 6341 | 62233 |
| 800 | 32.5 0.51 % |
18-05-2026 15:15:00 Monday |
6412.5 6445 |
6445 | 6409 | 40474 |
| 801 | 25.5 0.4 % |
18-05-2026 14:15:00 Monday |
6385 6410.5 |
6417 | 6361 | 60595 |
| 802 | -3 -0.05 % |
18-05-2026 13:15:00 Monday |
6389 6386 |
6401.5 | 6368.5 | 21761 |
| 803 | 64.5 1.02 % |
18-05-2026 12:15:00 Monday |
6327.5 6392 |
6412.5 | 6320.5 | 53403 |
| 804 | 25.5 0.4 % |
18-05-2026 11:15:00 Monday |
6301.5 6327 |
6328 | 6300 | 57742 |
| 805 | 48.5 0.78 % |
18-05-2026 10:15:00 Monday |
6253 6301.5 |
6328.5 | 6246.5 | 58447 |
| 806 | -56.5 -0.9 % |
18-05-2026 09:15:00 Monday |
6310 6253.5 |
6331 | 6225 | 76145 |
| 807 | -20.5 -0.32 % |
15-05-2026 15:15:00 Friday |
6390.5 6370 |
6390.5 | 6352 | 18548 |
| 808 | -36 -0.56 % |
15-05-2026 14:15:00 Friday |
6426.5 6390.5 |
6433.5 | 6377 | 47780 |
| 809 | 6 0.09 % |
15-05-2026 13:15:00 Friday |
6420.5 6426.5 |
6431 | 6402.5 | 29459 |
| 810 | 57 0.9 % |
15-05-2026 12:15:00 Friday |
6367 6424 |
6433.5 | 6360.5 | 45521 |
| 811 | 10.5 0.17 % |
15-05-2026 11:15:00 Friday |
6354.5 6365 |
6375 | 6325 | 19516 |
| 812 | 40 0.63 % |
15-05-2026 10:15:00 Friday |
6315.5 6355.5 |
6370 | 6311.5 | 26807 |
| 813 | -109.5 -1.7 % |
15-05-2026 09:15:00 Friday |
6425 6315.5 |
6429 | 6307 | 60618 |
| 814 | -21 -0.33 % |
14-05-2026 15:15:00 Thursday |
6431 6410 |
6439 | 6410 | 22202 |
| 815 | 20.5 0.32 % |
14-05-2026 14:15:00 Thursday |
6410.5 6431 |
6438.5 | 6402.5 | 54532 |
| 816 | 2.5 0.04 % |
14-05-2026 13:15:00 Thursday |
6408 6410.5 |
6427 | 6386 | 27126 |
| 817 | 25.5 0.4 % |
14-05-2026 12:15:00 Thursday |
6384.5 6410 |
6435 | 6379 | 54437 |
| 818 | 43 0.68 % |
14-05-2026 11:15:00 Thursday |
6340 6383 |
6404 | 6329 | 45039 |
| 819 | 70 1.12 % |
14-05-2026 10:15:00 Thursday |
6274.5 6344.5 |
6390 | 6264 | 67891 |
| 820 | -75.5 -1.19 % |
14-05-2026 09:15:00 Thursday |
6350 6274.5 |
6395 | 6220 | 55596 |
| 821 | 22.5 0.36 % |
13-05-2026 15:15:00 Wednesday |
6297.5 6320 |
6325 | 6290 | 26383 |
| 822 | -69.5 -1.09 % |
13-05-2026 14:15:00 Wednesday |
6366 6296.5 |
6370 | 6293.5 | 41674 |
| 823 | 16 0.25 % |
13-05-2026 13:15:00 Wednesday |
6350 6366 |
6369.5 | 6330 | 28684 |
| 824 | 40.5 0.64 % |
13-05-2026 12:15:00 Wednesday |
6309.5 6350 |
6369.5 | 6288 | 47847 |
| 825 | 48.5 0.77 % |
13-05-2026 11:15:00 Wednesday |
6262 6310.5 |
6315.5 | 6246.5 | 33614 |
| 826 | -18.5 -0.29 % |
13-05-2026 10:15:00 Wednesday |
6278 6259.5 |
6342 | 6252 | 67724 |
| 827 | -66.5 -1.05 % |
13-05-2026 09:15:00 Wednesday |
6344 6277.5 |
6395 | 6212.5 | 118031 |
| 828 | 49.5 0.78 % |
12-05-2026 15:15:00 Tuesday |
6319.5 6369 |
6371.5 | 6319 | 49215 |
| 829 | 22 0.35 % |
12-05-2026 14:15:00 Tuesday |
6297.5 6319.5 |
6349 | 6285 | 135148 |
| 830 | 40 0.64 % |
12-05-2026 13:15:00 Tuesday |
6255 6295 |
6328.5 | 6225 | 140649 |
| 831 | 58 0.94 % |
12-05-2026 12:15:00 Tuesday |
6197 6255 |
6255 | 6171.5 | 136917 |
| 832 | -35 -0.56 % |
12-05-2026 11:15:00 Tuesday |
6232 6197 |
6232 | 6178 | 92782 |
| 833 | -4 -0.06 % |
12-05-2026 10:15:00 Tuesday |
6236 6232 |
6257.5 | 6211 | 135794 |
| 834 | -124.5 -1.96 % |
12-05-2026 09:15:00 Tuesday |
6360 6235.5 |
6403 | 6230 | 280387 |
| 835 | -38 -0.6 % |
11-05-2026 15:15:00 Monday |
6386 6348 |
6401 | 6337.5 | 145228 |
| 836 | 29 0.46 % |
11-05-2026 14:15:00 Monday |
6356 6385 |
6408.5 | 6344 | 265925 |
| 837 | -6 -0.09 % |
11-05-2026 13:15:00 Monday |
6362.5 6356.5 |
6387 | 6323.5 | 197952 |
| 838 | -18 -0.28 % |
11-05-2026 12:15:00 Monday |
6381 6363 |
6394.5 | 6352 | 98461 |
| 839 | -5.5 -0.09 % |
11-05-2026 11:15:00 Monday |
6384.5 6379 |
6400 | 6350 | 197212 |
| 840 | -54.5 -0.85 % |
11-05-2026 10:15:00 Monday |
6439 6384.5 |
6439 | 6342 | 240243 |
| 841 | -223 -3.35 % |
11-05-2026 09:15:00 Monday |
6662 6439 |
6687 | 6325 | 1235270 |
| 842 | -7 -0.1 % |
08-05-2026 15:15:00 Friday |
7017 7010 |
7030 | 7000 | 26083 |
| 843 | -18 -0.26 % |
08-05-2026 14:15:00 Friday |
7035 7017 |
7055 | 6991.5 | 87376 |
| 844 | -18 -0.26 % |
08-05-2026 13:15:00 Friday |
7053 7035 |
7065 | 7005 | 51115 |
| 845 | -22 -0.31 % |
08-05-2026 12:15:00 Friday |
7070 7048 |
7084 | 7030.5 | 38313 |
| 846 | -53.5 -0.75 % |
08-05-2026 11:15:00 Friday |
7123.5 7070 |
7128 | 7035.5 | 76594 |
| 847 | -28.5 -0.4 % |
08-05-2026 10:15:00 Friday |
7155.5 7127 |
7156 | 7092 | 41923 |
| 848 | -57 -0.79 % |
08-05-2026 09:15:00 Friday |
7210 7153 |
7210 | 7082 | 119108 |
| 849 | 7.5 0.1 % |
07-05-2026 15:15:00 Thursday |
7180.5 7188 |
7206 | 7165 | 40773 |
| 850 | -24 -0.33 % |
07-05-2026 14:15:00 Thursday |
7205.5 7181.5 |
7211 | 7160 | 46528 |
| 851 | 48.5 0.68 % |
07-05-2026 13:15:00 Thursday |
7156.5 7205 |
7219 | 7140 | 27605 |
| 852 | 18.5 0.26 % |
07-05-2026 12:15:00 Thursday |
7139.5 7158 |
7165 | 7118.5 | 35166 |
| 853 | 53.5 0.76 % |
07-05-2026 11:15:00 Thursday |
7086 7139.5 |
7139.5 | 7000 | 102530 |
| 854 | -141 -1.95 % |
07-05-2026 10:15:00 Thursday |
7227 7086 |
7279.5 | 7043 | 62660 |
| 855 | 44 0.61 % |
07-05-2026 09:15:00 Thursday |
7183 7227 |
7253 | 7183 | 50821 |
| 856 | 2.5 0.03 % |
06-05-2026 15:15:00 Wednesday |
7180 7182.5 |
7192 | 7169 | 18290 |
| 857 | -43 -0.6 % |
06-05-2026 14:15:00 Wednesday |
7225 7182 |
7240 | 7165.5 | 62138 |
| 858 | 27 0.38 % |
06-05-2026 13:15:00 Wednesday |
7198 7225 |
7233.5 | 7195 | 18349 |
| 859 | -4.5 -0.06 % |
06-05-2026 12:15:00 Wednesday |
7203 7198.5 |
7220 | 7170 | 20350 |
| 860 | 25 0.35 % |
06-05-2026 11:15:00 Wednesday |
7178 7203 |
7220.5 | 7140 | 36400 |
| 861 | -59 -0.82 % |
06-05-2026 10:15:00 Wednesday |
7237 7178 |
7246 | 7151 | 31360 |
| 862 | -156 -2.11 % |
06-05-2026 09:15:00 Wednesday |
7389 7233 |
7389 | 7135 | 92759 |
| 863 | 12.5 0.17 % |
05-05-2026 15:15:00 Tuesday |
7325.5 7338 |
7349 | 7320 | 20734 |
| 864 | 51 0.7 % |
05-05-2026 14:15:00 Tuesday |
7277 7328 |
7330 | 7277 | 47862 |
| 865 | 1.5 0.02 % |
05-05-2026 13:15:00 Tuesday |
7279.5 7281 |
7311 | 7269.5 | 50490 |
| 866 | 20.5 0.28 % |
05-05-2026 12:15:00 Tuesday |
7256.5 7277 |
7290.5 | 7253.5 | 30428 |
| 867 | -11.5 -0.16 % |
05-05-2026 11:15:00 Tuesday |
7268 7256.5 |
7270 | 7237.5 | 23250 |
| 868 | -49.5 -0.68 % |
05-05-2026 10:15:00 Tuesday |
7318 7268.5 |
7325.5 | 7230 | 49604 |
| 869 | 70 0.97 % |
05-05-2026 09:15:00 Tuesday |
7248 7318 |
7336.5 | 7215 | 101648 |
| 870 | 30 0.42 % |
04-05-2026 15:15:00 Monday |
7221.5 7251.5 |
7314.5 | 7220 | 31713 |
| 871 | -15.5 -0.21 % |
04-05-2026 14:15:00 Monday |
7237.5 7222 |
7244 | 7203 | 75088 |
| 872 | 2.5 0.03 % |
04-05-2026 13:15:00 Monday |
7233 7235.5 |
7250 | 7185 | 20950 |
| 873 | -36 -0.5 % |
04-05-2026 12:15:00 Monday |
7270 7234 |
7309.5 | 7227.5 | 48547 |
| 874 | 13 0.18 % |
04-05-2026 11:15:00 Monday |
7255 7268 |
7340 | 7245 | 44131 |
| 875 | -62.5 -0.85 % |
04-05-2026 10:15:00 Monday |
7316.5 7254 |
7328.5 | 7237.5 | 47104 |
| 876 | 46.5 0.64 % |
04-05-2026 09:15:00 Monday |
7269 7315.5 |
7363 | 7229 | 95467 |
| 877 | 47.5 0.66 % |
30-04-2026 15:15:00 Thursday |
7211.5 7259 |
7259 | 7205 | 33932 |
| 878 | -17 -0.24 % |
30-04-2026 14:15:00 Thursday |
7225 7208 |
7305 | 7208 | 79619 |
| 879 | 52.5 0.73 % |
30-04-2026 13:15:00 Thursday |
7172.5 7225 |
7227 | 7171.5 | 32275 |
| 880 | -20.5 -0.28 % |
30-04-2026 12:15:00 Thursday |
7195 7174.5 |
7200 | 7164 | 24238 |
| 881 | 54 0.76 % |
30-04-2026 11:15:00 Thursday |
7143.5 7197.5 |
7199.5 | 7118 | 58676 |
| 882 | -7.5 -0.1 % |
30-04-2026 10:15:00 Thursday |
7150.5 7143 |
7175 | 7102 | 36167 |
| 883 | -98.5 -1.36 % |
30-04-2026 09:15:00 Thursday |
7250 7151.5 |
7250 | 7134.5 | 62145 |
| 884 | -4 -0.06 % |
29-04-2026 15:15:00 Wednesday |
7269 7265 |
7275 | 7246.5 | 16883 |
| 885 | 20.5 0.28 % |
29-04-2026 14:15:00 Wednesday |
7246 7266.5 |
7283 | 7240 | 61114 |
| 886 | -68.5 -0.94 % |
29-04-2026 13:15:00 Wednesday |
7315 7246.5 |
7319 | 7245 | 45813 |
| 887 | 42 0.58 % |
29-04-2026 12:15:00 Wednesday |
7273.5 7315.5 |
7373 | 7273 | 67902 |
| 888 | 31 0.43 % |
29-04-2026 11:15:00 Wednesday |
7242 7273 |
7296 | 7240.5 | 59836 |
| 889 | 19.5 0.27 % |
29-04-2026 10:15:00 Wednesday |
7222.5 7242 |
7259 | 7212 | 44640 |
| 890 | -118 -1.61 % |
29-04-2026 09:15:00 Wednesday |
7340 7222 |
7340 | 7221.5 | 63038 |
| 891 | 1 0.01 % |
28-04-2026 15:15:00 Tuesday |
7294 7295 |
7325 | 7275.5 | 28551 |
| 892 | 29.5 0.41 % |
28-04-2026 14:15:00 Tuesday |
7265.5 7295 |
7315 | 7261 | 60393 |
| 893 | 1 0.01 % |
28-04-2026 13:15:00 Tuesday |
7265 7266 |
7305 | 7251.5 | 32340 |
| 894 | -42.5 -0.58 % |
28-04-2026 12:15:00 Tuesday |
7307.5 7265 |
7316.5 | 7262.5 | 46289 |
| 895 | -27.5 -0.37 % |
28-04-2026 11:15:00 Tuesday |
7335 7307.5 |
7341 | 7291 | 41210 |
| 896 | -75.5 -1.02 % |
28-04-2026 10:15:00 Tuesday |
7410.5 7335 |
7422 | 7328.5 | 48432 |
| 897 | -38 -0.51 % |
28-04-2026 09:15:00 Tuesday |
7449 7411 |
7490 | 7390 | 38541 |
| 898 | -0.5 -0.01 % |
27-04-2026 15:15:00 Monday |
7437.5 7437 |
7439.5 | 7420.5 | 17947 |
| 899 | -7 -0.09 % |
27-04-2026 14:15:00 Monday |
7442 7435 |
7464.5 | 7416 | 26206 |
| 900 | 0 0 % |
27-04-2026 13:15:00 Monday |
7441.5 7441.5 |
7464 | 7413.5 | 22688 |
| 901 | 27 0.36 % |
27-04-2026 12:15:00 Monday |
7417 7444 |
7475 | 7400 | 38939 |
| 902 | 20.5 0.28 % |
27-04-2026 11:15:00 Monday |
7396.5 7417 |
7456.5 | 7395 | 34424 |
| 903 | 63 0.86 % |
27-04-2026 10:15:00 Monday |
7336.5 7399.5 |
7442 | 7336.5 | 42807 |
| 904 | 2.5 0.03 % |
27-04-2026 09:15:00 Monday |
7330.5 7333 |
7398 | 7282.5 | 82089 |
| 905 | -1.5 -0.02 % |
24-04-2026 15:15:00 Friday |
7339.5 7338 |
7346.5 | 7321 | 27607 |
| 906 | -8 -0.11 % |
24-04-2026 14:15:00 Friday |
7348 7340 |
7360 | 7310 | 78934 |
| 907 | -14.5 -0.2 % |
24-04-2026 13:15:00 Friday |
7362.5 7348 |
7370.5 | 7304 | 29993 |
| 908 | -23.5 -0.32 % |
24-04-2026 12:15:00 Friday |
7389.5 7366 |
7407.5 | 7360 | 22631 |
| 909 | 20.5 0.28 % |
24-04-2026 11:15:00 Friday |
7368.5 7389 |
7396.5 | 7318.5 | 31765 |
| 910 | -136.5 -1.82 % |
24-04-2026 10:15:00 Friday |
7505.5 7369 |
7507 | 7360 | 35065 |
| 911 | -66.5 -0.88 % |
24-04-2026 09:15:00 Friday |
7575.5 7509 |
7594 | 7350 | 109125 |
| 912 | 10 0.13 % |
23-04-2026 15:15:00 Thursday |
7572 7582 |
7586 | 7565 | 28144 |
| 913 | -14 -0.18 % |
23-04-2026 14:15:00 Thursday |
7586 7572 |
7602 | 7560 | 49574 |
| 914 | -1.5 -0.02 % |
23-04-2026 13:15:00 Thursday |
7587.5 7586 |
7617.5 | 7575 | 38287 |
| 915 | -2.5 -0.03 % |
23-04-2026 12:15:00 Thursday |
7590 7587.5 |
7604.5 | 7561 | 39393 |
| 916 | 18 0.24 % |
23-04-2026 11:15:00 Thursday |
7575 7593 |
7623 | 7543.5 | 39509 |
| 917 | -39.5 -0.52 % |
23-04-2026 10:15:00 Thursday |
7611.5 7572 |
7617 | 7533.5 | 53987 |
| 918 | 24 0.32 % |
23-04-2026 09:15:00 Thursday |
7587 7611 |
7650 | 7552.5 | 121887 |
| 919 | 43.5 0.57 % |
22-04-2026 15:15:00 Wednesday |
7578.5 7622 |
7622 | 7572 | 93837 |
| 920 | 2 0.03 % |
22-04-2026 14:15:00 Wednesday |
7576.5 7578.5 |
7606.5 | 7558 | 135335 |
| 921 | -88.5 -1.15 % |
22-04-2026 13:15:00 Wednesday |
7665.5 7577 |
7666 | 7571 | 178696 |
| 922 | -143 -1.83 % |
22-04-2026 12:15:00 Wednesday |
7805 7662 |
7822.5 | 7655 | 216969 |
| 923 | 213.5 2.81 % |
22-04-2026 11:15:00 Wednesday |
7589.5 7803 |
7820 | 7589.5 | 371743 |
| 924 | 408.5 5.69 % |
22-04-2026 10:15:00 Wednesday |
7182.5 7591 |
7755 | 7161 | 618263 |
| 925 | -71 -0.98 % |
22-04-2026 09:15:00 Wednesday |
7253 7182 |
7332.5 | 7176 | 113094 |
| 926 | 14 0.19 % |
21-04-2026 15:15:00 Tuesday |
7254 7268 |
7268 | 7235 | 21201 |
| 927 | -11 -0.15 % |
21-04-2026 14:15:00 Tuesday |
7267 7256 |
7276 | 7250 | 37998 |
| 928 | -4.5 -0.06 % |
21-04-2026 13:15:00 Tuesday |
7271.5 7267 |
7275.5 | 7260 | 17907 |
| 929 | -0.5 -0.01 % |
21-04-2026 12:15:00 Tuesday |
7272 7271.5 |
7274.5 | 7248 | 22896 |
| 930 | -19.5 -0.27 % |
21-04-2026 11:15:00 Tuesday |
7290.5 7271 |
7300 | 7261 | 37714 |
| 931 | 20.5 0.28 % |
21-04-2026 10:15:00 Tuesday |
7273 7293.5 |
7298 | 7245.5 | 49408 |
| 932 | 72.5 1.01 % |
21-04-2026 09:15:00 Tuesday |
7200 7272.5 |
7298 | 7184 | 72597 |
| 933 | 0.5 0.01 % |
20-04-2026 15:15:00 Monday |
7155.5 7156 |
7165 | 7140 | 22746 |
| 934 | -83 -1.15 % |
20-04-2026 14:15:00 Monday |
7238.5 7155.5 |
7250.5 | 7153 | 109890 |
| 935 | -52 -0.71 % |
20-04-2026 13:15:00 Monday |
7294 7242 |
7300 | 7224 | 50929 |
| 936 | 28 0.39 % |
20-04-2026 12:15:00 Monday |
7266 7294 |
7319.5 | 7253.5 | 120784 |
| 937 | 87 1.21 % |
20-04-2026 11:15:00 Monday |
7178.5 7265.5 |
7280 | 7175 | 81627 |
| 938 | 25 0.35 % |
20-04-2026 10:15:00 Monday |
7152.5 7177.5 |
7187.5 | 7140 | 50311 |
| 939 | 98.5 1.4 % |
20-04-2026 09:15:00 Monday |
7054.5 7153 |
7154.5 | 6993.5 | 122212 |
| 940 | -24.5 -0.35 % |
17-04-2026 15:15:00 Friday |
7039.5 7015 |
7040 | 7015 | 42671 |
| 941 | -12.5 -0.18 % |
17-04-2026 14:15:00 Friday |
7052.5 7040 |
7064 | 7015 | 61548 |
| 942 | 9 0.13 % |
17-04-2026 13:15:00 Friday |
7041 7050 |
7075 | 7033.5 | 47395 |
| 943 | 22 0.31 % |
17-04-2026 12:15:00 Friday |
7020 7042 |
7064 | 7019.5 | 49525 |
| 944 | 3 0.04 % |
17-04-2026 11:15:00 Friday |
7020.5 7023.5 |
7036 | 7009 | 32899 |
| 945 | -19.5 -0.28 % |
17-04-2026 10:15:00 Friday |
7042.5 7023 |
7083 | 7003 | 54319 |
| 946 | 162.5 2.36 % |
17-04-2026 09:15:00 Friday |
6880 7042.5 |
7059 | 6833.5 | 269864 |
| 947 | -6 -0.09 % |
16-04-2026 15:15:00 Thursday |
6886 6880 |
6893 | 6874 | 25390 |
| 948 | 49.5 0.72 % |
16-04-2026 14:15:00 Thursday |
6832.5 6882 |
6902 | 6831 | 107875 |
| 949 | 75 1.11 % |
16-04-2026 13:15:00 Thursday |
6757.5 6832.5 |
6834.5 | 6732.5 | 157284 |
| 950 | -76.5 -1.12 % |
16-04-2026 12:15:00 Thursday |
6834 6757.5 |
6848 | 6756.5 | 54414 |
| 951 | 14.5 0.21 % |
16-04-2026 11:15:00 Thursday |
6819.5 6834 |
6854 | 6802 | 40657 |
| 952 | -9.5 -0.14 % |
16-04-2026 10:15:00 Thursday |
6832.5 6823 |
6865 | 6814 | 45829 |
| 953 | -42.5 -0.62 % |
16-04-2026 09:15:00 Thursday |
6873.5 6831 |
6907 | 6784 | 115500 |
| 954 | -23.5 -0.34 % |
15-04-2026 15:15:00 Wednesday |
6875 6851.5 |
6880.5 | 6844 | 36861 |
| 955 | 3.5 0.05 % |
15-04-2026 14:15:00 Wednesday |
6871.5 6875 |
6891.5 | 6865 | 49989 |
| 956 | -1.5 -0.02 % |
15-04-2026 13:15:00 Wednesday |
6873 6871.5 |
6897.5 | 6856 | 34133 |
| 957 | -30.5 -0.44 % |
15-04-2026 12:15:00 Wednesday |
6900 6869.5 |
6903.5 | 6862 | 32527 |
| 958 | -13.5 -0.2 % |
15-04-2026 11:15:00 Wednesday |
6919.5 6906 |
6936 | 6890.5 | 31146 |
| 959 | -39 -0.56 % |
15-04-2026 10:15:00 Wednesday |
6961 6922 |
6981.5 | 6905 | 167201 |
| 960 | 70 1.02 % |
15-04-2026 09:15:00 Wednesday |
6890 6960 |
6993 | 6875 | 146287 |
| 961 | 2 0.03 % |
13-04-2026 15:15:00 Monday |
6833 6835 |
6836.5 | 6806.5 | 19124 |
| 962 | -27 -0.39 % |
13-04-2026 14:15:00 Monday |
6861.5 6834.5 |
6868.5 | 6821 | 38437 |
| 963 | -1 -0.01 % |
13-04-2026 13:15:00 Monday |
6862.5 6861.5 |
6878 | 6848 | 26911 |
| 964 | 2.5 0.04 % |
13-04-2026 12:15:00 Monday |
6857.5 6860 |
6866.5 | 6822 | 41555 |
| 965 | 17.5 0.26 % |
13-04-2026 11:15:00 Monday |
6840 6857.5 |
6864.5 | 6831.5 | 30947 |
| 966 | 23.5 0.34 % |
13-04-2026 10:15:00 Monday |
6816.5 6840 |
6878.5 | 6807 | 72269 |
| 967 | 91.5 1.36 % |
13-04-2026 09:15:00 Monday |
6725 6816.5 |
6840 | 6688 | 89550 |
| 968 | -21.5 -0.31 % |
10-04-2026 15:15:00 Friday |
6870.5 6849 |
6880 | 6845.5 | 43883 |
| 969 | 5.5 0.08 % |
10-04-2026 14:15:00 Friday |
6865 6870.5 |
6874 | 6806 | 190963 |
| 970 | 15 0.22 % |
10-04-2026 13:15:00 Friday |
6850 6865 |
6905.5 | 6837.5 | 125653 |
| 971 | -14.5 -0.21 % |
10-04-2026 12:15:00 Friday |
6864.5 6850 |
6886 | 6845 | 46597 |
| 972 | 152 2.26 % |
10-04-2026 11:15:00 Friday |
6712 6864 |
6899 | 6695 | 187308 |
| 973 | 58.5 0.88 % |
10-04-2026 10:15:00 Friday |
6653.5 6712 |
6719 | 6646 | 89079 |
| 974 | 10 0.15 % |
10-04-2026 09:15:00 Friday |
6642 6652 |
6720 | 6612.5 | 114805 |
| 975 | -28.5 -0.43 % |
09-04-2026 15:15:00 Thursday |
6621 6592.5 |
6628 | 6585 | 58428 |
| 976 | 6.5 0.1 % |
09-04-2026 14:15:00 Thursday |
6614.5 6621 |
6630 | 6587 | 111670 |
| 977 | 18.5 0.28 % |
09-04-2026 13:15:00 Thursday |
6597 6615.5 |
6630.5 | 6573.5 | 59234 |
| 978 | 14 0.21 % |
09-04-2026 12:15:00 Thursday |
6580.5 6594.5 |
6642 | 6580.5 | 82121 |
| 979 | 36.5 0.56 % |
09-04-2026 11:15:00 Thursday |
6541.5 6578 |
6603 | 6532.5 | 76127 |
| 980 | 44 0.68 % |
09-04-2026 10:15:00 Thursday |
6500 6544 |
6555 | 6495 | 70815 |
| 981 | -76 -1.16 % |
09-04-2026 09:15:00 Thursday |
6575 6499 |
6592 | 6483.5 | 130807 |
| 982 | 5.5 0.08 % |
08-04-2026 15:15:00 Wednesday |
6563.5 6569 |
6576 | 6557 | 48745 |
| 983 | 13 0.2 % |
08-04-2026 14:15:00 Wednesday |
6550.5 6563.5 |
6579 | 6533 | 83415 |
| 984 | -19.5 -0.3 % |
08-04-2026 13:15:00 Wednesday |
6568 6548.5 |
6584.5 | 6537.5 | 120826 |
| 985 | 69.5 1.07 % |
08-04-2026 12:15:00 Wednesday |
6499.5 6569 |
6572 | 6495.5 | 65378 |
| 986 | 4 0.06 % |
08-04-2026 11:15:00 Wednesday |
6495 6499 |
6525 | 6455 | 87697 |
| 987 | 59 0.92 % |
08-04-2026 10:15:00 Wednesday |
6437.5 6496.5 |
6535 | 6431 | 73570 |
| 988 | 38 0.59 % |
08-04-2026 09:15:00 Wednesday |
6399 6437 |
6465 | 6370 | 142764 |
| 989 | -2.5 -0.04 % |
07-04-2026 15:15:00 Tuesday |
6272.5 6270 |
6280 | 6270 | 15727 |
| 990 | 28.5 0.46 % |
07-04-2026 14:15:00 Tuesday |
6244 6272.5 |
6273 | 6237.5 | 65622 |
| 991 | -17 -0.27 % |
07-04-2026 13:15:00 Tuesday |
6262 6245 |
6280 | 6236 | 31593 |
| 992 | 57.5 0.93 % |
07-04-2026 12:15:00 Tuesday |
6204.5 6262 |
6267 | 6204.5 | 35891 |
| 993 | 30.5 0.49 % |
07-04-2026 11:15:00 Tuesday |
6174.5 6205 |
6216.5 | 6169 | 16331 |
| 994 | 28 0.46 % |
07-04-2026 10:15:00 Tuesday |
6147 6175 |
6188 | 6140 | 30612 |
| 995 | -26.5 -0.43 % |
07-04-2026 09:15:00 Tuesday |
6175 6148.5 |
6182 | 6081.5 | 57590 |
| 996 | -4 -0.06 % |
06-04-2026 15:15:00 Monday |
6201 6197 |
6214 | 6175 | 12206 |
| 997 | 45.5 0.74 % |
06-04-2026 14:15:00 Monday |
6155.5 6201 |
6208.5 | 6149.5 | 45322 |
| 998 | -12.5 -0.2 % |
06-04-2026 13:15:00 Monday |
6168.5 6156 |
6170.5 | 6135 | 16202 |
| 999 | 23.5 0.38 % |
06-04-2026 12:15:00 Monday |
6143 6166.5 |
6174.5 | 6137.5 | 22788 |
| 1000 | 2 0.03 % |
06-04-2026 11:15:00 Monday |
6141.5 6143.5 |
6187 | 6133.5 | 18072 |
| 1001 | -73.5 -1.18 % |
06-04-2026 10:15:00 Monday |
6215 6141.5 |
6223 | 6132 | 31637 |
| 1002 | 65 1.06 % |
06-04-2026 09:15:00 Monday |
6150 6215 |
6247.5 | 6088 | 112777 |
| 1003 | -11 -0.18 % |
02-04-2026 15:15:00 Thursday |
6149 6138 |
6155 | 6121.5 | 17827 |
| 1004 | 25 0.41 % |
02-04-2026 14:15:00 Thursday |
6120.5 6145.5 |
6158 | 6088.5 | 36982 |
| 1005 | 78 1.29 % |
02-04-2026 13:15:00 Thursday |
6043 6121 |
6128 | 6030.5 | 55614 |
| 1006 | 0.5 0.01 % |
02-04-2026 12:15:00 Thursday |
6040 6040.5 |
6061 | 6020 | 24428 |
| 1007 | 31 0.52 % |
02-04-2026 11:15:00 Thursday |
6008 6039 |
6055 | 6004 | 18191 |
| 1008 | 35.5 0.59 % |
02-04-2026 10:15:00 Thursday |
5972.5 6008 |
6040 | 5935 | 50970 |
| 1009 | -49.5 -0.82 % |
02-04-2026 09:15:00 Thursday |
6021.5 5972 |
6021.5 | 5916.5 | 71125 |
| 1010 | 16 0.26 % |
01-04-2026 15:15:00 Wednesday |
6058 6074 |
6080 | 6053 | 12314 |
| 1011 | -34 -0.56 % |
01-04-2026 14:15:00 Wednesday |
6088.5 6054.5 |
6099 | 6027.5 | 41493 |
| 1012 | -36 -0.59 % |
01-04-2026 13:15:00 Wednesday |
6123 6087 |
6128.5 | 6052 | 35650 |
| 1013 | 29 0.48 % |
01-04-2026 12:15:00 Wednesday |
6091 6120 |
6163.5 | 6080 | 44221 |
| 1014 | 73.5 1.22 % |
01-04-2026 11:15:00 Wednesday |
6017 6090.5 |
6106.5 | 6016.5 | 46030 |
| 1015 | -101 -1.65 % |
01-04-2026 10:15:00 Wednesday |
6116 6015 |
6126 | 6012 | 91648 |
| 1016 | -63 -1.02 % |
01-04-2026 09:15:00 Wednesday |
6180 6117 |
6188.5 | 6047 | 66940 |
| 1017 | 28.5 0.48 % |
30-03-2026 15:15:00 Monday |
5946.5 5975 |
5975 | 5911 | 63443 |
| 1018 | -53.5 -0.89 % |
30-03-2026 14:15:00 Monday |
5999.5 5946 |
6007.5 | 5939 | 81572 |
| 1019 | -0.5 -0.01 % |
30-03-2026 13:15:00 Monday |
5999.5 5999 |
6020 | 5984 | 25173 |
| 1020 | -5.5 -0.09 % |
30-03-2026 12:15:00 Monday |
6005.5 6000 |
6035.5 | 5983 | 24800 |
| 1021 | 19 0.32 % |
30-03-2026 11:15:00 Monday |
5983.5 6002.5 |
6021.5 | 5953 | 34041 |
| 1022 | -44 -0.73 % |
30-03-2026 10:15:00 Monday |
6025 5981 |
6030.5 | 5975 | 29693 |
| 1023 | 27 0.45 % |
30-03-2026 09:15:00 Monday |
5995 6022 |
6100 | 5963.5 | 81536 |
| 1024 | 0.5 0.01 % |
27-03-2026 15:15:00 Friday |
6100.5 6101 |
6123.5 | 6075 | 51349 |
| 1025 | -49.5 -0.8 % |
27-03-2026 14:15:00 Friday |
6151 6101.5 |
6185 | 6085 | 101206 |
| 1026 | 19 0.31 % |
27-03-2026 13:15:00 Friday |
6135.5 6154.5 |
6174.5 | 6132.5 | 26417 |
| 1027 | -6.5 -0.11 % |
27-03-2026 12:15:00 Friday |
6145.5 6139 |
6180 | 6109.5 | 73793 |
| 1028 | 86.5 1.43 % |
27-03-2026 11:15:00 Friday |
6061.5 6148 |
6150.5 | 6059.5 | 49758 |
| 1029 | 51 0.85 % |
27-03-2026 10:15:00 Friday |
6010.5 6061.5 |
6065 | 5987 | 48524 |
| 1030 | -178.5 -2.88 % |
27-03-2026 09:15:00 Friday |
6190 6011.5 |
6190 | 6008 | 73525 |
| 1031 | -6.5 -0.1 % |
25-03-2026 15:15:00 Wednesday |
6218.5 6212 |
6222 | 6206 | 14755 |
| 1032 | -7.5 -0.12 % |
25-03-2026 14:15:00 Wednesday |
6225.5 6218 |
6230.5 | 6185.5 | 46380 |
| 1033 | -15 -0.24 % |
25-03-2026 13:15:00 Wednesday |
6240.5 6225.5 |
6257.5 | 6220 | 23797 |
| 1034 | -2.5 -0.04 % |
25-03-2026 12:15:00 Wednesday |
6241.5 6239 |
6260.5 | 6231.5 | 29054 |
| 1035 | -1 -0.02 % |
25-03-2026 11:15:00 Wednesday |
6240 6239 |
6258 | 6214 | 39455 |
| 1036 | -39.5 -0.63 % |
25-03-2026 10:15:00 Wednesday |
6277 6237.5 |
6278 | 6236 | 32813 |
| 1037 | 77.5 1.25 % |
25-03-2026 09:15:00 Wednesday |
6200 6277.5 |
6290 | 6200 | 45203 |
| 1038 | -28.5 -0.46 % |
24-03-2026 15:15:00 Tuesday |
6168.5 6140 |
6170 | 6140 | 17250 |
| 1039 | -41 -0.66 % |
24-03-2026 14:15:00 Tuesday |
6209 6168 |
6223.5 | 6146 | 40940 |
| 1040 | -24 -0.39 % |
24-03-2026 13:15:00 Tuesday |
6230 6206 |
6244.5 | 6191 | 24867 |
| 1041 | 96.5 1.57 % |
24-03-2026 12:15:00 Tuesday |
6131 6227.5 |
6238 | 6126 | 50325 |
| 1042 | 72 1.19 % |
24-03-2026 11:15:00 Tuesday |
6060.5 6132.5 |
6163.5 | 6056.5 | 34870 |
| 1043 | -56 -0.92 % |
24-03-2026 10:15:00 Tuesday |
6114.5 6058.5 |
6122 | 6045 | 33423 |
| 1044 | -85.5 -1.38 % |
24-03-2026 09:15:00 Tuesday |
6200 6114.5 |
6200 | 6100 | 77312 |
| 1045 | -25.5 -0.42 % |
23-03-2026 15:15:00 Monday |
6043.5 6018 |
6064.5 | 6004 | 19380 |
| 1046 | -23.5 -0.39 % |
23-03-2026 14:15:00 Monday |
6067 6043.5 |
6086.5 | 6028 | 32998 |
| 1047 | 70.5 1.18 % |
23-03-2026 13:15:00 Monday |
5996.5 6067 |
6095 | 5989 | 25532 |
| 1048 | -61 -1.01 % |
23-03-2026 12:15:00 Monday |
6058 5997 |
6069 | 5989 | 28963 |
| 1049 | 32.5 0.54 % |
23-03-2026 11:15:00 Monday |
6025.5 6058 |
6073 | 6015 | 31061 |
| 1050 | 5.5 0.09 % |
23-03-2026 10:15:00 Monday |
6022 6027.5 |
6050.5 | 5975 | 45181 |
| 1051 | -241.5 -3.86 % |
23-03-2026 09:15:00 Monday |
6264 6022.5 |
6264 | 6016 | 89123 |
| 1052 | 0.5 0.01 % |
20-03-2026 15:15:00 Friday |
6295 6295.5 |
6320 | 6278.5 | 40451 |
| 1053 | -45.5 -0.72 % |
20-03-2026 14:15:00 Friday |
6340.5 6295 |
6345 | 6281.5 | 56885 |
| 1054 | 2 0.03 % |
20-03-2026 13:15:00 Friday |
6339 6341 |
6350 | 6326 | 17245 |
| 1055 | 35 0.56 % |
20-03-2026 12:15:00 Friday |
6304 6339 |
6340 | 6280 | 35934 |
| 1056 | -21 -0.33 % |
20-03-2026 11:15:00 Friday |
6325 6304 |
6351 | 6299 | 32382 |
| 1057 | -17.5 -0.28 % |
20-03-2026 10:15:00 Friday |
6343.5 6326 |
6362 | 6310 | 25677 |
| 1058 | 93 1.49 % |
20-03-2026 09:15:00 Friday |
6250 6343 |
6380 | 6250 | 64179 |
| 1059 | 19.5 0.31 % |
19-03-2026 15:15:00 Thursday |
6210.5 6230 |
6250 | 6207 | 22986 |
| 1060 | -12.5 -0.2 % |
19-03-2026 14:15:00 Thursday |
6222 6209.5 |
6235 | 6178.5 | 35842 |
| 1061 | -17 -0.27 % |
19-03-2026 13:15:00 Thursday |
6237 6220 |
6250 | 6205.5 | 54797 |
| 1062 | -13.5 -0.22 % |
19-03-2026 12:15:00 Thursday |
6252.5 6239 |
6274.5 | 6235 | 18744 |
| 1063 | -8.5 -0.14 % |
19-03-2026 11:15:00 Thursday |
6261 6252.5 |
6274.5 | 6225.5 | 15057 |
| 1064 | 0 0 % |
19-03-2026 10:15:00 Thursday |
6260 6260 |
6308 | 6242 | 16757 |
| 1065 | -0.5 -0.01 % |
19-03-2026 09:15:00 Thursday |
6261 6260.5 |
6322 | 6225 | 45604 |
| 1066 | -11 -0.17 % |
18-03-2026 15:15:00 Wednesday |
6340.5 6329.5 |
6344 | 6316 | 19692 |
| 1067 | -0.5 -0.01 % |
18-03-2026 14:15:00 Wednesday |
6342 6341.5 |
6358 | 6313.5 | 42726 |
| 1068 | 35 0.55 % |
18-03-2026 13:15:00 Wednesday |
6307 6342 |
6349.5 | 6301 | 28738 |
| 1069 | -43 -0.68 % |
18-03-2026 12:15:00 Wednesday |
6350 6307 |
6358 | 6280.5 | 48429 |
| 1070 | -56.5 -0.88 % |
18-03-2026 11:15:00 Wednesday |
6407 6350.5 |
6408 | 6350 | 46833 |
| 1071 | 58 0.91 % |
18-03-2026 10:15:00 Wednesday |
6350 6408 |
6415.5 | 6350 | 46003 |
| 1072 | 31.5 0.5 % |
18-03-2026 09:15:00 Wednesday |
6320.5 6352 |
6385 | 6287.5 | 47867 |
| 1073 | -9 -0.14 % |
17-03-2026 15:15:00 Tuesday |
6319 6310 |
6319.5 | 6289 | 21037 |
| 1074 | 34 0.54 % |
17-03-2026 14:15:00 Tuesday |
6285 6319 |
6337.5 | 6264 | 62056 |
| 1075 | 22.5 0.36 % |
17-03-2026 13:15:00 Tuesday |
6259 6281.5 |
6293 | 6255.5 | 37317 |
| 1076 | 52 0.84 % |
17-03-2026 12:15:00 Tuesday |
6207.5 6259.5 |
6264.5 | 6176.5 | 37264 |
| 1077 | -5.5 -0.09 % |
17-03-2026 11:15:00 Tuesday |
6212.5 6207 |
6229 | 6185 | 28551 |
| 1078 | 2.5 0.04 % |
17-03-2026 10:15:00 Tuesday |
6208 6210.5 |
6245.5 | 6186.5 | 34792 |
| 1079 | -32 -0.51 % |
17-03-2026 09:15:00 Tuesday |
6237.5 6205.5 |
6267 | 6182 | 75703 |
| 1080 | 0.5 0.01 % |
16-03-2026 15:15:00 Monday |
6218 6218.5 |
6228.5 | 6200 | 25185 |
| 1081 | 34.5 0.56 % |
16-03-2026 14:15:00 Monday |
6184.5 6219 |
6287 | 6177 | 77704 |
| 1082 | 11.5 0.19 % |
16-03-2026 13:15:00 Monday |
6174.5 6186 |
6195 | 6170 | 27418 |
| 1083 | -24.5 -0.4 % |
16-03-2026 12:15:00 Monday |
6194.5 6170 |
6205.5 | 6162.5 | 32093 |
| 1084 | 3.5 0.06 % |
16-03-2026 11:15:00 Monday |
6192 6195.5 |
6250 | 6180 | 38167 |
| 1085 | -65.5 -1.05 % |
16-03-2026 10:15:00 Monday |
6260 6194.5 |
6260 | 6170 | 58977 |
| 1086 | -140 -2.19 % |
16-03-2026 09:15:00 Monday |
6400 6260 |
6417 | 6198.5 | 110740 |
| 1087 | -13.5 -0.21 % |
13-03-2026 15:15:00 Friday |
6402.5 6389 |
6408 | 6362 | 88405 |
| 1088 | 18.5 0.29 % |
13-03-2026 14:15:00 Friday |
6382 6400.5 |
6410 | 6357.5 | 129041 |
| 1089 | 31.5 0.5 % |
13-03-2026 13:15:00 Friday |
6350.5 6382 |
6388 | 6342 | 73742 |
| 1090 | -112 -1.73 % |
13-03-2026 12:15:00 Friday |
6462 6350 |
6462 | 6339.5 | 194954 |
| 1091 | 8 0.12 % |
13-03-2026 11:15:00 Friday |
6454 6462 |
6483.5 | 6429 | 113636 |
| 1092 | 7 0.11 % |
13-03-2026 10:15:00 Friday |
6446 6453 |
6493 | 6410 | 152419 |
| 1093 | 6.5 0.1 % |
13-03-2026 09:15:00 Friday |
6439.5 6446 |
6554 | 6409 | 311411 |
| 1094 | 3 0.05 % |
12-03-2026 15:15:00 Thursday |
6412.5 6415.5 |
6417 | 6341 | 39504 |
| 1095 | 26.5 0.41 % |
12-03-2026 14:15:00 Thursday |
6386 6412.5 |
6429.5 | 6371 | 119248 |
| 1096 | 33.5 0.53 % |
12-03-2026 13:15:00 Thursday |
6352.5 6386 |
6389 | 6340.5 | 57270 |
| 1097 | -37 -0.58 % |
12-03-2026 12:15:00 Thursday |
6389 6352 |
6404.5 | 6323.5 | 91157 |
| 1098 | 112 1.79 % |
12-03-2026 11:15:00 Thursday |
6274.5 6386.5 |
6410 | 6269 | 165972 |
| 1099 | 77 1.24 % |
12-03-2026 10:15:00 Thursday |
6193 6270 |
6290 | 6157 | 62672 |
| 1100 | -49.5 -0.79 % |
12-03-2026 09:15:00 Thursday |
6242 6192.5 |
6264.5 | 6146 | 59787 |
| 1101 | -7 -0.11 % |
11-03-2026 15:15:00 Wednesday |
6275.5 6268.5 |
6291 | 6240 | 64289 |
| 1102 | -21 -0.33 % |
11-03-2026 14:15:00 Wednesday |
6296.5 6275.5 |
6313 | 6266 | 103991 |
| 1103 | 37.5 0.6 % |
11-03-2026 13:15:00 Wednesday |
6257 6294.5 |
6300 | 6244.5 | 83833 |
| 1104 | -47 -0.75 % |
11-03-2026 12:15:00 Wednesday |
6304 6257 |
6312 | 6246 | 64170 |
| 1105 | 18 0.29 % |
11-03-2026 11:15:00 Wednesday |
6287 6305 |
6315 | 6273 | 65774 |
| 1106 | 15.5 0.25 % |
11-03-2026 10:15:00 Wednesday |
6274 6289.5 |
6298.5 | 6267 | 62925 |
| 1107 | 42 0.67 % |
11-03-2026 09:15:00 Wednesday |
6230 6272 |
6325 | 6181 | 153557 |
| 1108 | 19 0.31 % |
10-03-2026 15:15:00 Tuesday |
6211 6230 |
6250 | 6210 | 67104 |
| 1109 | 21 0.34 % |
10-03-2026 14:15:00 Tuesday |
6190 6211 |
6220 | 6170.5 | 71015 |
| 1110 | 27 0.44 % |
10-03-2026 13:15:00 Tuesday |
6163 6190 |
6190 | 6148 | 34085 |
| 1111 | 10 0.16 % |
10-03-2026 12:15:00 Tuesday |
6154 6164 |
6180 | 6150.5 | 25172 |
| 1112 | -26.5 -0.43 % |
10-03-2026 11:15:00 Tuesday |
6177.5 6151 |
6184.5 | 6140 | 35399 |
| 1113 | 22.5 0.37 % |
10-03-2026 10:15:00 Tuesday |
6153.5 6176 |
6198 | 6140 | 50589 |
| 1114 | 118 1.96 % |
10-03-2026 09:15:00 Tuesday |
6032.5 6150.5 |
6217.5 | 6032 | 190131 |
| 1115 | 6 0.1 % |
09-03-2026 15:15:00 Monday |
5994 6000 |
6000 | 5970.5 | 14767 |
| 1116 | 80.5 1.36 % |
09-03-2026 14:15:00 Monday |
5913.5 5994 |
5997 | 5901.5 | 34484 |
| 1117 | 33.5 0.57 % |
09-03-2026 13:15:00 Monday |
5879.5 5913 |
5938.5 | 5875.5 | 31172 |
| 1118 | -15 -0.25 % |
09-03-2026 12:15:00 Monday |
5895 5880 |
5905 | 5875 | 22979 |
| 1119 | -2.5 -0.04 % |
09-03-2026 11:15:00 Monday |
5898.5 5896 |
5938 | 5882.5 | 32219 |
| 1120 | -55.5 -0.93 % |
09-03-2026 10:15:00 Monday |
5956 5900.5 |
5959 | 5888.5 | 31084 |
| 1121 | -26 -0.43 % |
09-03-2026 09:15:00 Monday |
5982 5956 |
5982.5 | 5853 | 82124 |
| 1122 | -7 -0.12 % |
06-03-2026 15:15:00 Friday |
6065 6058 |
6082 | 6050 | 33411 |
| 1123 | -37.5 -0.61 % |
06-03-2026 14:15:00 Friday |
6102.5 6065 |
6118 | 6051 | 73120 |
| 1124 | 34 0.56 % |
06-03-2026 13:15:00 Friday |
6070 6104 |
6114 | 6060 | 28972 |
| 1125 | -4.5 -0.07 % |
06-03-2026 12:15:00 Friday |
6075 6070.5 |
6105 | 6044 | 49861 |
| 1126 | 61.5 1.02 % |
06-03-2026 11:15:00 Friday |
6013.5 6075 |
6083.5 | 6013.5 | 61371 |
| 1127 | 3 0.05 % |
06-03-2026 10:15:00 Friday |
6013.5 6016.5 |
6040 | 5998 | 65758 |
| 1128 | 115.5 1.96 % |
06-03-2026 09:15:00 Friday |
5900 6015.5 |
6036.5 | 5869 | 64287 |
| 1129 | -3 -0.05 % |
05-03-2026 15:15:00 Thursday |
5918 5915 |
5926 | 5910 | 16461 |
| 1130 | 13 0.22 % |
05-03-2026 14:15:00 Thursday |
5905 5918 |
6000.5 | 5895 | 101564 |
| 1131 | -2 -0.03 % |
05-03-2026 13:15:00 Thursday |
5907 5905 |
5914 | 5888.5 | 20776 |
| 1132 | 22 0.37 % |
05-03-2026 12:15:00 Thursday |
5885 5907 |
5912.5 | 5878 | 21910 |
| 1133 | -26.5 -0.45 % |
05-03-2026 11:15:00 Thursday |
5911.5 5885 |
5923 | 5856.5 | 26459 |
| 1134 | 64.5 1.1 % |
05-03-2026 10:15:00 Thursday |
5844.5 5909 |
5955 | 5844.5 | 45258 |
| 1135 | -3 -0.05 % |
05-03-2026 09:15:00 Thursday |
5844 5841 |
5896 | 5833.5 | 33672 |
| 1136 | -8 -0.14 % |
04-03-2026 15:15:00 Wednesday |
5828.5 5820.5 |
5849 | 5797 | 23890 |
| 1137 | -5.5 -0.09 % |
04-03-2026 14:15:00 Wednesday |
5834 5828.5 |
5897 | 5793.5 | 114274 |
| 1138 | 23 0.4 % |
04-03-2026 13:15:00 Wednesday |
5811 5834 |
5837 | 5801 | 17160 |
| 1139 | -16 -0.27 % |
04-03-2026 12:15:00 Wednesday |
5827 5811 |
5829 | 5807 | 19319 |
| 1140 | -14 -0.24 % |
04-03-2026 11:15:00 Wednesday |
5841 5827 |
5845.5 | 5817.5 | 18816 |
| 1141 | -64 -1.08 % |
04-03-2026 10:15:00 Wednesday |
5904 5840 |
5905 | 5832.5 | 23233 |
| 1142 | 7 0.12 % |
04-03-2026 09:15:00 Wednesday |
5900 5907 |
5911.5 | 5835 | 56767 |
| 1143 | -8 -0.13 % |
02-03-2026 15:15:00 Monday |
5988 5980 |
6003 | 5972.5 | 21707 |
| 1144 | 30 0.5 % |
02-03-2026 14:15:00 Monday |
5960 5990 |
6009.5 | 5932.5 | 66613 |
| 1145 | 47 0.79 % |
02-03-2026 13:15:00 Monday |
5913 5960 |
5966.5 | 5905.5 | 42986 |
| 1146 | -30.5 -0.51 % |
02-03-2026 12:15:00 Monday |
5941.5 5911 |
5942 | 5907 | 22601 |
| 1147 | -67 -1.11 % |
02-03-2026 11:15:00 Monday |
6009 5942 |
6011.5 | 5936.5 | 24661 |
| 1148 | -43 -0.71 % |
02-03-2026 10:15:00 Monday |
6052 6009 |
6056.5 | 5986.5 | 26680 |
| 1149 | 212 3.63 % |
02-03-2026 09:15:00 Monday |
5840 6052 |
6073 | 5835 | 67159 |
| 1150 | 10.5 0.17 % |
27-02-2026 15:15:00 Friday |
6069.5 6080 |
6087.5 | 6067.5 | 101381 |
| 1151 | -17.5 -0.29 % |
27-02-2026 14:15:00 Friday |
6086.5 6069 |
6096 | 6054 | 165687 |
| 1152 | 0.5 0.01 % |
27-02-2026 13:15:00 Friday |
6085 6085.5 |
6096.5 | 6077 | 57621 |
| 1153 | -1.5 -0.02 % |
27-02-2026 12:15:00 Friday |
6086.5 6085 |
6108 | 6073 | 50146 |
| 1154 | -4.5 -0.07 % |
27-02-2026 11:15:00 Friday |
6094.5 6090 |
6101 | 6081 | 26449 |
| 1155 | 36.5 0.6 % |
27-02-2026 10:15:00 Friday |
6061 6097.5 |
6101 | 6052.5 | 87096 |
| 1156 | -67 -1.09 % |
27-02-2026 09:15:00 Friday |
6128 6061 |
6128 | 6039 | 113368 |
| 1157 | 1.5 0.02 % |
26-02-2026 15:15:00 Thursday |
6133.5 6135 |
6139.5 | 6121 | 32362 |
| 1158 | -9.5 -0.15 % |
26-02-2026 14:15:00 Thursday |
6143 6133.5 |
6150 | 6130 | 41212 |
| 1159 | 15 0.24 % |
26-02-2026 13:15:00 Thursday |
6128 6143 |
6148 | 6110.5 | 18705 |
| 1160 | -24 -0.39 % |
26-02-2026 12:15:00 Thursday |
6154 6130 |
6155.5 | 6125 | 17128 |
| 1161 | -13.5 -0.22 % |
26-02-2026 11:15:00 Thursday |
6163.5 6150 |
6172 | 6143 | 20681 |
| 1162 | 19 0.31 % |
26-02-2026 10:15:00 Thursday |
6147.5 6166.5 |
6177 | 6138.5 | 38781 |
| 1163 | -24 -0.39 % |
26-02-2026 09:15:00 Thursday |
6170 6146 |
6205.5 | 6133 | 113747 |
| 1164 | -15.5 -0.25 % |
25-02-2026 15:15:00 Wednesday |
6173.5 6158 |
6175 | 6147 | 33624 |
| 1165 | 30.5 0.5 % |
25-02-2026 14:15:00 Wednesday |
6141 6171.5 |
6178.5 | 6120 | 59329 |
| 1166 | -21 -0.34 % |
25-02-2026 13:15:00 Wednesday |
6162 6141 |
6162 | 6131 | 25006 |
| 1167 | 25 0.41 % |
25-02-2026 12:15:00 Wednesday |
6137 6162 |
6169 | 6121 | 49807 |
| 1168 | -23 -0.37 % |
25-02-2026 11:15:00 Wednesday |
6156 6133 |
6180 | 6133 | 45934 |
| 1169 | 21 0.34 % |
25-02-2026 10:15:00 Wednesday |
6133 6154 |
6165 | 6124.5 | 33093 |
| 1170 | 36.5 0.6 % |
25-02-2026 09:15:00 Wednesday |
6101 6137.5 |
6160 | 6046.5 | 114747 |
| 1171 | 8 0.13 % |
24-02-2026 15:15:00 Tuesday |
6052 6060 |
6075 | 6044.5 | 82429 |
| 1172 | 15.5 0.26 % |
24-02-2026 14:15:00 Tuesday |
6034.5 6050 |
6060.5 | 6005 | 177962 |
| 1173 | 69 1.16 % |
24-02-2026 13:15:00 Tuesday |
5965.5 6034.5 |
6036 | 5953.5 | 111680 |
| 1174 | 41 0.69 % |
24-02-2026 12:15:00 Tuesday |
5926 5967 |
5970 | 5919.5 | 60635 |
| 1175 | 11.5 0.19 % |
24-02-2026 11:15:00 Tuesday |
5916.5 5928 |
5937 | 5909.5 | 27276 |
| 1176 | -15.5 -0.26 % |
24-02-2026 10:15:00 Tuesday |
5932 5916.5 |
5934 | 5886 | 56874 |
| 1177 | 52.5 0.89 % |
24-02-2026 09:15:00 Tuesday |
5881.5 5934 |
6009 | 5881.5 | 261765 |
| 1178 | -23 -0.39 % |
23-02-2026 15:15:00 Monday |
5929 5906 |
5933.5 | 5895 | 43901 |
| 1179 | 13.5 0.23 % |
23-02-2026 14:15:00 Monday |
5915 5928.5 |
5935.5 | 5880 | 108450 |
| 1180 | 123 2.12 % |
23-02-2026 13:15:00 Monday |
5792 5915 |
5936.5 | 5783 | 153891 |
| 1181 | -53.5 -0.92 % |
23-02-2026 12:15:00 Monday |
5846.5 5793 |
5880 | 5775 | 93100 |
| 1182 | -43 -0.73 % |
23-02-2026 11:15:00 Monday |
5889.5 5846.5 |
5901 | 5835 | 93070 |
| 1183 | -53 -0.89 % |
23-02-2026 10:15:00 Monday |
5942.5 5889.5 |
5974 | 5887 | 85424 |
| 1184 | -149.5 -2.45 % |
23-02-2026 09:15:00 Monday |
6090 5940.5 |
6090 | 5936.5 | 242415 |
| 1185 | 25.5 0.43 % |
20-02-2026 15:15:00 Friday |
5979.5 6005 |
6010 | 5970 | 148458 |
| 1186 | -253 -4.06 % |
20-02-2026 14:15:00 Friday |
6231.5 5978.5 |
6246 | 5955 | 996490 |
| 1187 | 48.5 0.78 % |
20-02-2026 13:15:00 Friday |
6183 6231.5 |
6240 | 6172 | 371581 |
| 1188 | -14 -0.23 % |
20-02-2026 12:15:00 Friday |
6196.5 6182.5 |
6210 | 6161 | 244965 |
| 1189 | 60.5 0.99 % |
20-02-2026 11:15:00 Friday |
6136 6196.5 |
6220 | 6119.5 | 702441 |
| 1190 | 105.5 1.75 % |
20-02-2026 10:15:00 Friday |
6031.5 6137 |
6155 | 6025 | 689416 |
| 1191 | 309 5.4 % |
20-02-2026 09:15:00 Friday |
5725 6034 |
6039.5 | 5719.5 | 868176 |
| 1192 | 2.5 0.04 % |
19-02-2026 15:15:00 Thursday |
5712.5 5715 |
5718 | 5695 | 15256 |
| 1193 | -44 -0.76 % |
19-02-2026 14:15:00 Thursday |
5754 5710 |
5778 | 5710 | 28351 |
| 1194 | -22 -0.38 % |
19-02-2026 13:15:00 Thursday |
5775 5753 |
5775.5 | 5741 | 12496 |
| 1195 | -59.5 -1.02 % |
19-02-2026 12:15:00 Thursday |
5834.5 5775 |
5840.5 | 5765 | 19957 |
| 1196 | -33 -0.56 % |
19-02-2026 11:15:00 Thursday |
5868 5835 |
5880.5 | 5826 | 15819 |
| 1197 | -14 -0.24 % |
19-02-2026 10:15:00 Thursday |
5880 5866 |
5892 | 5856 | 14680 |
| 1198 | -5 -0.08 % |
19-02-2026 09:15:00 Thursday |
5885 5880 |
5908 | 5830 | 28970 |
| 1199 | -11 -0.19 % |
18-02-2026 15:15:00 Wednesday |
5876 5865 |
5909 | 5837 | 22816 |
| 1200 | 2.5 0.04 % |
18-02-2026 14:15:00 Wednesday |
5873.5 5876 |
5899.5 | 5848 | 29337 |
| 1201 | 24.5 0.42 % |
18-02-2026 13:15:00 Wednesday |
5846.5 5871 |
5885.5 | 5843 | 29687 |
| 1202 | 29 0.5 % |
18-02-2026 12:15:00 Wednesday |
5816 5845 |
5866.5 | 5809.5 | 41288 |
| 1203 | 33.5 0.58 % |
18-02-2026 11:15:00 Wednesday |
5783 5816.5 |
5819 | 5771.5 | 22087 |
| 1204 | -12 -0.21 % |
18-02-2026 10:15:00 Wednesday |
5795 5783 |
5799.5 | 5777 | 10829 |
| 1205 | -40.5 -0.69 % |
18-02-2026 09:15:00 Wednesday |
5836 5795.5 |
5859.5 | 5789 | 22061 |
| 1206 | -5 -0.09 % |
17-02-2026 15:15:00 Tuesday |
5835 5830 |
5843.5 | 5819 | 8074 |
| 1207 | 20.5 0.35 % |
17-02-2026 14:15:00 Tuesday |
5818.5 5839 |
5849 | 5806 | 19996 |
| 1208 | -28 -0.48 % |
17-02-2026 13:15:00 Tuesday |
5847 5819 |
5859 | 5814 | 10203 |
| 1209 | 10 0.17 % |
17-02-2026 12:15:00 Tuesday |
5835.5 5845.5 |
5855 | 5835 | 10922 |
| 1210 | -32.5 -0.55 % |
17-02-2026 11:15:00 Tuesday |
5867.5 5835 |
5875 | 5835 | 14599 |
| 1211 | -25.5 -0.43 % |
17-02-2026 10:15:00 Tuesday |
5893 5867.5 |
5893 | 5862 | 14762 |
| 1212 | -29.5 -0.5 % |
17-02-2026 09:15:00 Tuesday |
5922.5 5893 |
5940 | 5860.5 | 37027 |
| 1213 | -2.5 -0.04 % |
16-02-2026 15:15:00 Monday |
5893.5 5891 |
5900 | 5886.5 | 15279 |
| 1214 | 4.5 0.08 % |
16-02-2026 14:15:00 Monday |
5889 5893.5 |
5900 | 5874.5 | 51912 |
| 1215 | 10 0.17 % |
16-02-2026 13:15:00 Monday |
5879.5 5889.5 |
5914 | 5879.5 | 34345 |
| 1216 | 2 0.03 % |
16-02-2026 12:15:00 Monday |
5876.5 5878.5 |
5885 | 5865.5 | 17805 |
| 1217 | 56 0.96 % |
16-02-2026 11:15:00 Monday |
5824 5880 |
5880 | 5819.5 | 31031 |
| 1218 | 8 0.14 % |
16-02-2026 10:15:00 Monday |
5815 5823 |
5830 | 5808 | 15962 |
| 1219 | 31.5 0.54 % |
16-02-2026 09:15:00 Monday |
5781 5812.5 |
5815 | 5742.5 | 21381 |
| 1220 | -16.5 -0.29 % |
13-02-2026 15:15:00 Friday |
5784.5 5768 |
5786 | 5760 | 10439 |
| 1221 | -27.5 -0.47 % |
13-02-2026 14:15:00 Friday |
5812 5784.5 |
5816 | 5776 | 23060 |
| 1222 | -5 -0.09 % |
13-02-2026 13:15:00 Friday |
5816 5811 |
5825 | 5796 | 13741 |
| 1223 | -35 -0.6 % |
13-02-2026 12:15:00 Friday |
5851 5816 |
5855 | 5805 | 17328 |
| 1224 | 75.5 1.31 % |
13-02-2026 11:15:00 Friday |
5775.5 5851 |
5854.5 | 5775.5 | 28238 |
| 1225 | 38 0.66 % |
13-02-2026 10:15:00 Friday |
5740 5778 |
5815 | 5726.5 | 29222 |
| 1226 | -46.5 -0.8 % |
13-02-2026 09:15:00 Friday |
5788.5 5742 |
5798 | 5738 | 30575 |
| 1227 | 12 0.21 % |
12-02-2026 15:15:00 Thursday |
5783 5795 |
5796 | 5776.5 | 28677 |
| 1228 | 1.5 0.03 % |
12-02-2026 14:15:00 Thursday |
5778 5779.5 |
5808.5 | 5760 | 56294 |
| 1229 | -3.5 -0.06 % |
12-02-2026 13:15:00 Thursday |
5780.5 5777 |
5820 | 5776 | 20438 |
| 1230 | 14.5 0.25 % |
12-02-2026 12:15:00 Thursday |
5766 5780.5 |
5792 | 5766 | 10488 |
| 1231 | -30 -0.52 % |
12-02-2026 11:15:00 Thursday |
5795 5765 |
5796.5 | 5760.5 | 21749 |
| 1232 | -4 -0.07 % |
12-02-2026 10:15:00 Thursday |
5801 5797 |
5819.5 | 5790 | 8577 |
| 1233 | -18 -0.31 % |
12-02-2026 09:15:00 Thursday |
5819 5801 |
5864.5 | 5793.5 | 23256 |
| 1234 | -8 -0.14 % |
11-02-2026 15:15:00 Wednesday |
5827 5819 |
5830.5 | 5814.5 | 7057 |
| 1235 | 13.5 0.23 % |
11-02-2026 14:15:00 Wednesday |
5810 5823.5 |
5830 | 5801.5 | 15301 |
| 1236 | 6.5 0.11 % |
11-02-2026 13:15:00 Wednesday |
5803.5 5810 |
5819 | 5781 | 12632 |
| 1237 | -11.5 -0.2 % |
11-02-2026 12:15:00 Wednesday |
5815 5803.5 |
5832.5 | 5800 | 12205 |
| 1238 | -2.5 -0.04 % |
11-02-2026 11:15:00 Wednesday |
5816.5 5814 |
5839.5 | 5811.5 | 8033 |
| 1239 | -14.5 -0.25 % |
11-02-2026 10:15:00 Wednesday |
5830.5 5816 |
5855 | 5808 | 14076 |
| 1240 | -20.5 -0.35 % |
11-02-2026 09:15:00 Wednesday |
5851 5830.5 |
5861 | 5816 | 21604 |
| 1241 | -24.5 -0.42 % |
10-02-2026 15:15:00 Tuesday |
5875.5 5851 |
5878 | 5848.5 | 17555 |
| 1242 | 13 0.22 % |
10-02-2026 14:15:00 Tuesday |
5865 5878 |
5884 | 5858.5 | 30651 |
| 1243 | 23.5 0.4 % |
10-02-2026 13:15:00 Tuesday |
5842 5865.5 |
5881 | 5838.5 | 31891 |
| 1244 | 18 0.31 % |
10-02-2026 12:15:00 Tuesday |
5821 5839 |
5844 | 5810 | 24115 |
| 1245 | 6 0.1 % |
10-02-2026 11:15:00 Tuesday |
5817 5823 |
5825.5 | 5806 | 14177 |
| 1246 | -10.5 -0.18 % |
10-02-2026 10:15:00 Tuesday |
5828.5 5818 |
5847 | 5813.5 | 14883 |
| 1247 | -23.5 -0.4 % |
10-02-2026 09:15:00 Tuesday |
5850 5826.5 |
5859.5 | 5807 | 21269 |
| 1248 | -2 -0.03 % |
09-02-2026 15:15:00 Monday |
5817.5 5815.5 |
5819 | 5810.5 | 12302 |
| 1249 | 1 0.02 % |
09-02-2026 14:15:00 Monday |
5816.5 5817.5 |
5823.5 | 5792 | 20119 |
| 1250 | -11.5 -0.2 % |
09-02-2026 13:15:00 Monday |
5827.5 5816 |
5834.5 | 5812 | 15218 |
| 1251 | -0.5 -0.01 % |
09-02-2026 12:15:00 Monday |
5828 5827.5 |
5838 | 5815.5 | 13400 |
| 1252 | 25 0.43 % |
09-02-2026 11:15:00 Monday |
5803 5828 |
5834.5 | 5799 | 16601 |
| 1253 | 14.5 0.25 % |
09-02-2026 10:15:00 Monday |
5788 5802.5 |
5823 | 5778 | 15210 |
| 1254 | -58 -0.99 % |
09-02-2026 09:15:00 Monday |
5845 5787 |
5850 | 5748 | 43865 |
| 1255 | -18.5 -0.32 % |
06-02-2026 15:15:00 Friday |
5818.5 5800 |
5820 | 5788.5 | 10415 |
| 1256 | 23.5 0.41 % |
06-02-2026 14:15:00 Friday |
5795.5 5819 |
5835 | 5791 | 54530 |
| 1257 | -2.5 -0.04 % |
06-02-2026 13:15:00 Friday |
5796.5 5794 |
5810 | 5755.5 | 25678 |
| 1258 | -11.5 -0.2 % |
06-02-2026 12:15:00 Friday |
5807.5 5796 |
5821.5 | 5780.5 | 79134 |
| 1259 | 24.5 0.42 % |
06-02-2026 11:15:00 Friday |
5782 5806.5 |
5845 | 5782 | 68452 |
| 1260 | 40 0.7 % |
06-02-2026 10:15:00 Friday |
5744 5784 |
5786 | 5731.5 | 15943 |
| 1261 | -25 -0.43 % |
06-02-2026 09:15:00 Friday |
5769 5744 |
5824.5 | 5726.5 | 48061 |
| 1262 | -17 -0.29 % |
05-02-2026 15:15:00 Thursday |
5766 5749 |
5772.5 | 5749 | 16335 |
| 1263 | -26.5 -0.46 % |
05-02-2026 14:15:00 Thursday |
5792.5 5766 |
5814.5 | 5765 | 33937 |
| 1264 | -21.5 -0.37 % |
05-02-2026 13:15:00 Thursday |
5814 5792.5 |
5828.5 | 5780 | 13044 |
| 1265 | 2 0.03 % |
05-02-2026 12:15:00 Thursday |
5812 5814 |
5840.5 | 5800 | 33336 |
| 1266 | 51.5 0.89 % |
05-02-2026 11:15:00 Thursday |
5760 5811.5 |
5824.5 | 5752 | 50625 |
| 1267 | 63 1.11 % |
05-02-2026 10:15:00 Thursday |
5697 5760 |
5760 | 5685.5 | 20892 |
| 1268 | -55 -0.96 % |
05-02-2026 09:15:00 Thursday |
5750 5695 |
5751 | 5663 | 36479 |
| 1269 | -35 -0.61 % |
04-02-2026 15:15:00 Wednesday |
5775 5740 |
5776 | 5737.5 | 20564 |
| 1270 | 40.5 0.71 % |
04-02-2026 14:15:00 Wednesday |
5734.5 5775 |
5777 | 5730.5 | 44774 |
| 1271 | -44 -0.76 % |
04-02-2026 13:15:00 Wednesday |
5778.5 5734.5 |
5781.5 | 5721 | 29295 |
| 1272 | -11 -0.19 % |
04-02-2026 12:15:00 Wednesday |
5789 5778 |
5808.5 | 5737 | 80919 |
| 1273 | 3.5 0.06 % |
04-02-2026 11:15:00 Wednesday |
5785.5 5789 |
5795 | 5772 | 87135 |
| 1274 | -44.5 -0.76 % |
04-02-2026 10:15:00 Wednesday |
5830 5785.5 |
5844 | 5771 | 72528 |
| 1275 | 169 2.99 % |
04-02-2026 09:15:00 Wednesday |
5661 5830 |
5867 | 5582.5 | 172312 |
| 1276 | -14 -0.25 % |
03-02-2026 15:15:00 Tuesday |
5679 5665 |
5679.5 | 5655.5 | 19796 |
| 1277 | -0.5 -0.01 % |
03-02-2026 14:15:00 Tuesday |
5677.5 5677 |
5685 | 5650.5 | 37002 |
| 1278 | -63 -1.1 % |
03-02-2026 13:15:00 Tuesday |
5735 5672 |
5743.5 | 5637 | 167595 |
| 1279 | 3 0.05 % |
03-02-2026 12:15:00 Tuesday |
5731 5734 |
5750 | 5722.5 | 51823 |
| 1280 | 12.5 0.22 % |
03-02-2026 11:15:00 Tuesday |
5720.5 5733 |
5769 | 5706 | 104947 |
| 1281 | 75.5 1.34 % |
03-02-2026 10:15:00 Tuesday |
5645 5720.5 |
5729 | 5643.5 | 99599 |
| 1282 | 0 0 % |
03-02-2026 09:15:00 Tuesday |
5641.5 5641.5 |
5747 | 5608 | 161894 |
| 1283 | -26.5 -0.48 % |
02-02-2026 15:15:00 Monday |
5481 5454.5 |
5483 | 5424.5 | 17256 |
| 1284 | 76.5 1.42 % |
02-02-2026 14:15:00 Monday |
5405 5481.5 |
5481.5 | 5395 | 31263 |
| 1285 | 2 0.04 % |
02-02-2026 13:15:00 Monday |
5400 5402 |
5422 | 5381.5 | 9315 |
| 1286 | -5 -0.09 % |
02-02-2026 12:15:00 Monday |
5405 5400 |
5412 | 5368.5 | 9437 |
| 1287 | 18 0.33 % |
02-02-2026 11:15:00 Monday |
5388 5406 |
5442 | 5375.5 | 12781 |
| 1288 | -65.5 -1.2 % |
02-02-2026 10:15:00 Monday |
5453.5 5388 |
5456 | 5376 | 25571 |
| 1289 | -37.5 -0.68 % |
02-02-2026 09:15:00 Monday |
5490 5452.5 |
5537 | 5452.5 | 49226 |
| 1290 | -16 -0.29 % |
01-02-2026 15:15:00 Sunday |
5441 5425 |
5441 | 5412 | 9429 |
| 1291 | -29.5 -0.54 % |
01-02-2026 14:15:00 Sunday |
5470 5440.5 |
5531.5 | 5419.5 | 34429 |
| 1292 | 45.5 0.84 % |
01-02-2026 13:15:00 Sunday |
5425 5470.5 |
5485 | 5367.5 | 29577 |
| 1293 | -15.5 -0.29 % |
01-02-2026 12:15:00 Sunday |
5437 5421.5 |
5455 | 5255.5 | 56369 |
| 1294 | -76.5 -1.39 % |
01-02-2026 11:15:00 Sunday |
5517 5440.5 |
5620 | 5383 | 79927 |
| 1295 | -19.5 -0.35 % |
01-02-2026 10:15:00 Sunday |
5542.5 5523 |
5556.5 | 5461 | 30560 |
| 1296 | 9 0.16 % |
01-02-2026 09:15:00 Sunday |
5531 5540 |
5588.5 | 5450 | 46689 |
| 1297 | -26 -0.47 % |
30-01-2026 15:15:00 Friday |
5577 5551 |
5588.5 | 5545.5 | 65633 |
| 1298 | 48.5 0.88 % |
30-01-2026 14:15:00 Friday |
5528 5576.5 |
5589 | 5524 | 80940 |
| 1299 | -2 -0.04 % |
30-01-2026 13:15:00 Friday |
5526 5524 |
5550 | 5511.5 | 26084 |
| 1300 | -39.5 -0.71 % |
30-01-2026 12:15:00 Friday |
5565.5 5526 |
5579 | 5521 | 68717 |
| 1301 | 28.5 0.51 % |
30-01-2026 11:15:00 Friday |
5536.5 5565 |
5605.5 | 5525 | 133008 |
| 1302 | 5 0.09 % |
30-01-2026 10:15:00 Friday |
5531.5 5536.5 |
5550 | 5495.5 | 75942 |
| 1303 | 89.5 1.65 % |
30-01-2026 09:15:00 Friday |
5440 5529.5 |
5540.5 | 5400 | 178378 |
| 1304 | -5 -0.09 % |
29-01-2026 15:15:00 Thursday |
5470 5465 |
5475 | 5460 | 78665 |
| 1305 | -46 -0.83 % |
29-01-2026 14:15:00 Thursday |
5516 5470 |
5529 | 5465 | 224780 |
| 1306 | -14 -0.25 % |
29-01-2026 13:15:00 Thursday |
5530 5516 |
5545 | 5494 | 222566 |
| 1307 | 42.5 0.77 % |
29-01-2026 12:15:00 Thursday |
5489.5 5532 |
5547.5 | 5473 | 685813 |
| 1308 | 445.5 8.84 % |
29-01-2026 11:15:00 Thursday |
5042 5487.5 |
5533.5 | 5040.5 | 1178144 |
| 1309 | 23 0.46 % |
29-01-2026 10:15:00 Thursday |
5017.5 5040.5 |
5050 | 4983.5 | 69294 |
| 1310 | -32 -0.63 % |
29-01-2026 09:15:00 Thursday |
5050 5018 |
5055.5 | 5015.5 | 31701 |
| 1311 | -8 -0.16 % |
28-01-2026 15:15:00 Wednesday |
5043 5035 |
5050 | 5032 | 35120 |
| 1312 | -5 -0.1 % |
28-01-2026 14:15:00 Wednesday |
5048 5043 |
5062.5 | 5030.5 | 42193 |
| 1313 | 12 0.24 % |
28-01-2026 13:15:00 Wednesday |
5036 5048 |
5075 | 5020.5 | 49819 |
| 1314 | 52.5 1.05 % |
28-01-2026 12:15:00 Wednesday |
4983.5 5036 |
5056.5 | 4979.5 | 87494 |
| 1315 | 55 1.12 % |
28-01-2026 11:15:00 Wednesday |
4928.5 4983.5 |
4987 | 4910 | 48396 |
| 1316 | 67.5 1.39 % |
28-01-2026 10:15:00 Wednesday |
4862 4929.5 |
4949.5 | 4858 | 61285 |
| 1317 | 103 2.16 % |
28-01-2026 09:15:00 Wednesday |
4759 4862 |
4890 | 4750 | 94329 |
| 1318 | 67 1.42 % |
27-01-2026 15:15:00 Tuesday |
4710 4777 |
4777 | 4701 | 12488 |
| 1319 | 30.5 0.65 % |
27-01-2026 14:15:00 Tuesday |
4679.5 4710 |
4713 | 4667.5 | 42088 |
| 1320 | 1 0.02 % |
27-01-2026 13:15:00 Tuesday |
4675.5 4676.5 |
4683 | 4670.5 | 35664 |
| 1321 | -4 -0.09 % |
27-01-2026 12:15:00 Tuesday |
4679.5 4675.5 |
4686 | 4667.5 | 21767 |
| 1322 | 10 0.21 % |
27-01-2026 11:15:00 Tuesday |
4670 4680 |
4688.5 | 4665 | 14219 |
| 1323 | -37.5 -0.8 % |
27-01-2026 10:15:00 Tuesday |
4707.5 4670 |
4711.5 | 4660 | 14979 |
| 1324 | 11 0.23 % |
27-01-2026 09:15:00 Tuesday |
4694.5 4705.5 |
4724.5 | 4649.5 | 37358 |
| 1325 | -2.5 -0.05 % |
23-01-2026 15:15:00 Friday |
4698.5 4696 |
4701 | 4672 | 16442 |
| 1326 | 17.5 0.37 % |
23-01-2026 14:15:00 Friday |
4681.5 4699 |
4720 | 4676.5 | 25578 |
| 1327 | -18.5 -0.39 % |
23-01-2026 13:15:00 Friday |
4700 4681.5 |
4700 | 4668.5 | 17537 |
| 1328 | -2.5 -0.05 % |
23-01-2026 12:15:00 Friday |
4700 4697.5 |
4716 | 4694 | 12063 |
| 1329 | -12.5 -0.27 % |
23-01-2026 11:15:00 Friday |
4710.5 4698 |
4711.5 | 4692.5 | 14431 |
| 1330 | -36 -0.76 % |
23-01-2026 10:15:00 Friday |
4747 4711 |
4749.5 | 4705.5 | 14690 |
| 1331 | -13.5 -0.28 % |
23-01-2026 09:15:00 Friday |
4760 4746.5 |
4775 | 4741 | 13189 |
| 1332 | 20 0.42 % |
22-01-2026 15:15:00 Thursday |
4751.5 4771.5 |
4771.5 | 4748.5 | 12440 |
| 1333 | 10.5 0.22 % |
22-01-2026 14:15:00 Thursday |
4741.5 4752 |
4758.5 | 4734.5 | 22991 |
| 1334 | 13.5 0.29 % |
22-01-2026 13:15:00 Thursday |
4728.5 4742 |
4750 | 4719 | 13043 |
| 1335 | -21 -0.44 % |
22-01-2026 12:15:00 Thursday |
4749.5 4728.5 |
4763.5 | 4725.5 | 29234 |
| 1336 | 10 0.21 % |
22-01-2026 11:15:00 Thursday |
4739.5 4749.5 |
4752 | 4730 | 19599 |
| 1337 | -37 -0.77 % |
22-01-2026 10:15:00 Thursday |
4777 4740 |
4778 | 4736.5 | 13800 |
| 1338 | 53 1.12 % |
22-01-2026 09:15:00 Thursday |
4725 4778 |
4807 | 4721 | 33353 |
| 1339 | 5.5 0.12 % |
21-01-2026 15:15:00 Wednesday |
4706 4711.5 |
4730 | 4698.5 | 34193 |
| 1340 | 51 1.1 % |
21-01-2026 14:15:00 Wednesday |
4657 4708 |
4712.5 | 4653.5 | 65715 |
| 1341 | -67.5 -1.43 % |
21-01-2026 13:15:00 Wednesday |
4724.5 4657 |
4735 | 4657 | 34631 |
| 1342 | -12.5 -0.26 % |
21-01-2026 12:15:00 Wednesday |
4737 4724.5 |
4751.5 | 4712.5 | 26668 |
| 1343 | 26.5 0.56 % |
21-01-2026 11:15:00 Wednesday |
4711.5 4738 |
4738 | 4690 | 29142 |
| 1344 | 39 0.83 % |
21-01-2026 10:15:00 Wednesday |
4676.5 4715.5 |
4730.5 | 4637.5 | 65066 |
| 1345 | -13.5 -0.29 % |
21-01-2026 09:15:00 Wednesday |
4692.5 4679 |
4706 | 4650.5 | 93377 |
| 1346 | 7 0.15 % |
20-01-2026 15:15:00 Tuesday |
4686 4693 |
4697.5 | 4673 | 29682 |
| 1347 | -7.5 -0.16 % |
20-01-2026 14:15:00 Tuesday |
4692 4684.5 |
4720 | 4673.5 | 88945 |
| 1348 | -28.5 -0.6 % |
20-01-2026 13:15:00 Tuesday |
4718 4689.5 |
4719.5 | 4682.5 | 43444 |
| 1349 | 7 0.15 % |
20-01-2026 12:15:00 Tuesday |
4712 4719 |
4723.5 | 4707 | 39214 |
| 1350 | -8 -0.17 % |
20-01-2026 11:15:00 Tuesday |
4721.5 4713.5 |
4738.5 | 4710 | 53297 |
| 1351 | -23 -0.48 % |
20-01-2026 10:15:00 Tuesday |
4747 4724 |
4758.5 | 4721 | 65250 |
| 1352 | -107 -2.2 % |
20-01-2026 09:15:00 Tuesday |
4855 4748 |
4855 | 4740.5 | 93389 |
| 1353 | -9 -0.18 % |
19-01-2026 15:15:00 Monday |
4868 4859 |
4868 | 4847.5 | 20040 |
| 1354 | -9 -0.18 % |
19-01-2026 14:15:00 Monday |
4874.5 4865.5 |
4897 | 4861 | 52275 |
| 1355 | -13 -0.27 % |
19-01-2026 13:15:00 Monday |
4887.5 4874.5 |
4903 | 4871 | 24249 |
| 1356 | 31 0.64 % |
19-01-2026 12:15:00 Monday |
4856 4887 |
4890 | 4848 | 17830 |
| 1357 | -17 -0.35 % |
19-01-2026 11:15:00 Monday |
4872 4855 |
4878 | 4851 | 33934 |
| 1358 | -10 -0.2 % |
19-01-2026 10:15:00 Monday |
4882 4872 |
4886 | 4853.5 | 32923 |
| 1359 | 4.5 0.09 % |
19-01-2026 09:15:00 Monday |
4877.5 4882 |
4942 | 4839 | 56274 |
| 1360 | 12.5 0.26 % |
16-01-2026 15:15:00 Friday |
4865 4877.5 |
4887.5 | 4855.5 | 19783 |
| 1361 | -3.5 -0.07 % |
16-01-2026 14:15:00 Friday |
4868.5 4865 |
4888.5 | 4853 | 44501 |
| 1362 | -19 -0.39 % |
16-01-2026 13:15:00 Friday |
4887.5 4868.5 |
4892.5 | 4852 | 37374 |
| 1363 | -40.5 -0.82 % |
16-01-2026 12:15:00 Friday |
4930 4889.5 |
4930.5 | 4884.5 | 19937 |
| 1364 | 0 0 % |
16-01-2026 11:15:00 Friday |
4930 4930 |
4935.5 | 4919.5 | 10487 |
| 1365 | -23 -0.46 % |
16-01-2026 10:15:00 Friday |
4953 4930 |
4958 | 4920.5 | 11848 |
| 1366 | 18 0.36 % |
16-01-2026 09:15:00 Friday |
4935 4953 |
4960 | 4905 | 41399 |
| 1367 | -2.5 -0.05 % |
14-01-2026 15:15:00 Wednesday |
4938 4935.5 |
4938 | 4925 | 16439 |
| 1368 | -16 -0.32 % |
14-01-2026 14:15:00 Wednesday |
4953.5 4937.5 |
4964 | 4935 | 21492 |
| 1369 | -15 -0.3 % |
14-01-2026 13:15:00 Wednesday |
4967.5 4952.5 |
4967.5 | 4945 | 7733 |
| 1370 | 5 0.1 % |
14-01-2026 12:15:00 Wednesday |
4962.5 4967.5 |
4974 | 4960 | 11241 |
| 1371 | -2 -0.04 % |
14-01-2026 11:15:00 Wednesday |
4967 4965 |
4981 | 4959.5 | 18270 |
| 1372 | 10 0.2 % |
14-01-2026 10:15:00 Wednesday |
4958.5 4968.5 |
4980 | 4946.5 | 11006 |
| 1373 | -0.5 -0.01 % |
14-01-2026 09:15:00 Wednesday |
4960.5 4960 |
4992 | 4941 | 19691 |
| 1374 | -9.5 -0.19 % |
13-01-2026 15:15:00 Tuesday |
4969.5 4960 |
4972.5 | 4949 | 9802 |
| 1375 | 20 0.4 % |
13-01-2026 14:15:00 Tuesday |
4949.5 4969.5 |
4978 | 4923 | 28026 |
| 1376 | -32 -0.64 % |
13-01-2026 13:15:00 Tuesday |
4981.5 4949.5 |
4992.5 | 4942.5 | 14925 |
| 1377 | -17 -0.34 % |
13-01-2026 12:15:00 Tuesday |
4997.5 4980.5 |
5007.5 | 4971.5 | 11160 |
| 1378 | -17.5 -0.35 % |
13-01-2026 11:15:00 Tuesday |
5014.5 4997 |
5030 | 4997 | 5834 |
| 1379 | -0.5 -0.01 % |
13-01-2026 10:15:00 Tuesday |
5016.5 5016 |
5045 | 5003 | 13823 |
| 1380 | -32.5 -0.64 % |
13-01-2026 09:15:00 Tuesday |
5050 5017.5 |
5081.5 | 4984 | 28774 |
| 1381 | 10 0.2 % |
12-01-2026 15:15:00 Monday |
5047 5057 |
5059 | 5040 | 13752 |
| 1382 | 48.5 0.97 % |
12-01-2026 14:15:00 Monday |
4998.5 5047 |
5060 | 4988.5 | 61676 |
| 1383 | -10 -0.2 % |
12-01-2026 13:15:00 Monday |
5008.5 4998.5 |
5021.5 | 4991 | 10719 |
| 1384 | 12 0.24 % |
12-01-2026 12:15:00 Monday |
4996 5008 |
5028.5 | 4990 | 15411 |
| 1385 | 5.5 0.11 % |
12-01-2026 11:15:00 Monday |
4992 4997.5 |
4998.5 | 4951 | 17210 |
| 1386 | -21.5 -0.43 % |
12-01-2026 10:15:00 Monday |
5011 4989.5 |
5034 | 4985 | 12791 |
| 1387 | -64 -1.26 % |
12-01-2026 09:15:00 Monday |
5075 5011 |
5075.5 | 4980 | 40549 |
| 1388 | -24.5 -0.48 % |
09-01-2026 15:15:00 Friday |
5098.5 5074 |
5102.5 | 5064 | 16957 |
| 1389 | 12 0.24 % |
09-01-2026 14:15:00 Friday |
5090 5102 |
5108 | 5045.5 | 51491 |
| 1390 | 0 0 % |
09-01-2026 13:15:00 Friday |
5090 5090 |
5110 | 5084 | 33997 |
| 1391 | 8.5 0.17 % |
09-01-2026 12:15:00 Friday |
5081.5 5090 |
5095 | 5075.5 | 22539 |
| 1392 | 32 0.63 % |
09-01-2026 11:15:00 Friday |
5051.5 5083.5 |
5100 | 5051.5 | 46525 |
| 1393 | -43 -0.84 % |
09-01-2026 10:15:00 Friday |
5092.5 5049.5 |
5129 | 5048.5 | 38431 |
| 1394 | 44.5 0.88 % |
09-01-2026 09:15:00 Friday |
5050 5094.5 |
5138 | 4983.5 | 118212 |
| 1395 | -12 -0.24 % |
08-01-2026 15:15:00 Thursday |
5048 5036 |
5055 | 4983.5 | 245187 |
| 1396 | -123.5 -2.39 % |
08-01-2026 14:15:00 Thursday |
5171.5 5048 |
5181.5 | 5015 | 206600 |
| 1397 | -28 -0.54 % |
08-01-2026 13:15:00 Thursday |
5198 5170 |
5198 | 5168 | 13958 |
| 1398 | -20.5 -0.39 % |
08-01-2026 12:15:00 Thursday |
5219 5198.5 |
5227.5 | 5184 | 15532 |
| 1399 | -39 -0.74 % |
08-01-2026 11:15:00 Thursday |
5256.5 5217.5 |
5260.5 | 5187 | 31742 |
| 1400 | -52.5 -0.99 % |
08-01-2026 10:15:00 Thursday |
5309.5 5257 |
5309.5 | 5255 | 35362 |
| 1401 | -3 -0.06 % |
08-01-2026 09:15:00 Thursday |
5312 5309 |
5368 | 5288.5 | 131303 |
| 1402 | 3 0.06 % |
07-01-2026 15:15:00 Wednesday |
5302 5305 |
5307 | 5291.5 | 23567 |
| 1403 | 46.5 0.88 % |
07-01-2026 14:15:00 Wednesday |
5258 5304.5 |
5307.5 | 5249 | 54916 |
| 1404 | 36 0.69 % |
07-01-2026 13:15:00 Wednesday |
5222 5258 |
5260 | 5220 | 17274 |
| 1405 | 8.5 0.16 % |
07-01-2026 12:15:00 Wednesday |
5214 5222.5 |
5224 | 5204 | 2495 |
| 1406 | -12 -0.23 % |
07-01-2026 11:15:00 Wednesday |
5226.5 5214.5 |
5230.5 | 5203.5 | 4209 |
| 1407 | 2.5 0.05 % |
07-01-2026 10:15:00 Wednesday |
5227.5 5230 |
5235 | 5210 | 6059 |
| 1408 | 10 0.19 % |
07-01-2026 09:15:00 Wednesday |
5215 5225 |
5239 | 5181.5 | 13898 |
| 1409 | -11 -0.21 % |
06-01-2026 15:15:00 Tuesday |
5226 5215 |
5228.5 | 5215 | 10812 |
| 1410 | 30 0.58 % |
06-01-2026 14:15:00 Tuesday |
5195 5225 |
5232 | 5192.5 | 20195 |
| 1411 | -24 -0.46 % |
06-01-2026 13:15:00 Tuesday |
5220 5196 |
5227 | 5188 | 22948 |
| 1412 | -14 -0.27 % |
06-01-2026 12:15:00 Tuesday |
5235 5221 |
5239.5 | 5210 | 6571 |
| 1413 | 16 0.31 % |
06-01-2026 11:15:00 Tuesday |
5219 5235 |
5239 | 5205.5 | 11207 |
| 1414 | -28.5 -0.54 % |
06-01-2026 10:15:00 Tuesday |
5247.5 5219 |
5248 | 5215 | 15121 |
| 1415 | 79.5 1.54 % |
06-01-2026 09:15:00 Tuesday |
5168.5 5248 |
5254.5 | 5160.5 | 35874 |
| 1416 | -3.5 -0.07 % |
05-01-2026 15:15:00 Monday |
5169 5165.5 |
5171 | 5156 | 12103 |
| 1417 | 28 0.54 % |
05-01-2026 14:15:00 Monday |
5141.5 5169.5 |
5180 | 5131 | 26034 |
| 1418 | -39.5 -0.76 % |
05-01-2026 13:15:00 Monday |
5182 5142.5 |
5182 | 5139.5 | 15364 |
| 1419 | -4.5 -0.09 % |
05-01-2026 12:15:00 Monday |
5186.5 5182 |
5192 | 5175.5 | 6628 |
| 1420 | -29.5 -0.57 % |
05-01-2026 11:15:00 Monday |
5216 5186.5 |
5219 | 5170 | 12374 |
| 1421 | 0 0 % |
05-01-2026 10:15:00 Monday |
5216 5216 |
5232 | 5216 | 7020 |
| 1422 | -14 -0.27 % |
05-01-2026 09:15:00 Monday |
5230 5216 |
5249.5 | 5196 | 20598 |
| 1423 | 13.5 0.26 % |
02-01-2026 15:15:00 Friday |
5205.5 5219 |
5220 | 5203.5 | 12104 |
| 1424 | 20.5 0.4 % |
02-01-2026 14:15:00 Friday |
5182.5 5203 |
5213.5 | 5177 | 18264 |
| 1425 | 7.5 0.14 % |
02-01-2026 13:15:00 Friday |
5175 5182.5 |
5185 | 5173.5 | 3187 |
| 1426 | 2 0.04 % |
02-01-2026 12:15:00 Friday |
5174.5 5176.5 |
5185.5 | 5170 | 10328 |
| 1427 | 0.5 0.01 % |
02-01-2026 11:15:00 Friday |
5173.5 5174 |
5180 | 5162.5 | 5782 |
| 1428 | 2 0.04 % |
02-01-2026 10:15:00 Friday |
5173 5175 |
5180 | 5170.5 | 3733 |
| 1429 | 14.5 0.28 % |
02-01-2026 09:15:00 Friday |
5156.5 5171 |
5187.5 | 5156.5 | 9824 |
| 1430 | -18.5 -0.36 % |
01-01-2026 15:15:00 Thursday |
5186.5 5168 |
5189 | 5166 | 4816 |
| 1431 | 25 0.48 % |
01-01-2026 14:15:00 Thursday |
5165 5190 |
5194 | 5162.5 | 6508 |
| 1432 | -13.5 -0.26 % |
01-01-2026 13:15:00 Thursday |
5177.5 5164 |
5177.5 | 5159 | 4009 |
| 1433 | 4 0.08 % |
01-01-2026 12:15:00 Thursday |
5171 5175 |
5180.5 | 5167.5 | 3141 |
| 1434 | 2.5 0.05 % |
01-01-2026 11:15:00 Thursday |
5165 5167.5 |
5185 | 5165 | 4044 |
| 1435 | 3 0.06 % |
01-01-2026 10:15:00 Thursday |
5164 5167 |
5169 | 5146 | 7771 |
| 1436 | -17 -0.33 % |
01-01-2026 09:15:00 Thursday |
5183 5166 |
5195.5 | 5157 | 7524 |
| 1437 | -3.5 -0.07 % |
31-12-2025 15:15:00 Wednesday |
5171 5167.5 |
5189 | 5162 | 14997 |
| 1438 | 2.5 0.05 % |
31-12-2025 14:15:00 Wednesday |
5168 5170.5 |
5182 | 5162 | 19830 |
| 1439 | -7 -0.14 % |
31-12-2025 13:15:00 Wednesday |
5175 5168 |
5179.5 | 5167 | 10025 |
| 1440 | 2.5 0.05 % |
31-12-2025 12:15:00 Wednesday |
5173 5175.5 |
5182.5 | 5165.5 | 11274 |
| 1441 | 1.5 0.03 % |
31-12-2025 11:15:00 Wednesday |
5171.5 5173 |
5182 | 5164.5 | 16566 |
| 1442 | 7.5 0.15 % |
31-12-2025 10:15:00 Wednesday |
5164 5171.5 |
5176 | 5160.5 | 17816 |
| 1443 | 11.5 0.22 % |
31-12-2025 09:15:00 Wednesday |
5150 5161.5 |
5207.5 | 5141.5 | 16239 |
| 1444 | 12 0.23 % |
30-12-2025 15:15:00 Tuesday |
5142 5154 |
5169 | 5138.5 | 11767 |
| 1445 | 4.5 0.09 % |
30-12-2025 14:15:00 Tuesday |
5139 5143.5 |
5146.5 | 5118 | 36311 |
| 1446 | 8 0.16 % |
30-12-2025 13:15:00 Tuesday |
5131 5139 |
5144 | 5126 | 10679 |
| 1447 | 20 0.39 % |
30-12-2025 12:15:00 Tuesday |
5113.5 5133.5 |
5136.5 | 5100 | 14913 |
| 1448 | -0.5 -0.01 % |
30-12-2025 11:15:00 Tuesday |
5115 5114.5 |
5123 | 5111 | 6220 |
| 1449 | -15 -0.29 % |
30-12-2025 10:15:00 Tuesday |
5130 5115 |
5138.5 | 5113 | 12613 |
| 1450 | -28.5 -0.55 % |
30-12-2025 09:15:00 Tuesday |
5155 5126.5 |
5168.5 | 5122 | 14823 |
| 1451 | -12 -0.23 % |
29-12-2025 15:15:00 Monday |
5167 5155 |
5168.5 | 5155 | 4885 |
| 1452 | -7.5 -0.14 % |
29-12-2025 14:15:00 Monday |
5174.5 5167 |
5180.5 | 5157 | 11133 |
| 1453 | -3.5 -0.07 % |
29-12-2025 13:15:00 Monday |
5180 5176.5 |
5183 | 5171 | 3692 |
| 1454 | -3 -0.06 % |
29-12-2025 12:15:00 Monday |
5182 5179 |
5186 | 5170.5 | 4923 |
| 1455 | 4.5 0.09 % |
29-12-2025 11:15:00 Monday |
5180.5 5185 |
5191.5 | 5170.5 | 7664 |
| 1456 | -4 -0.08 % |
29-12-2025 10:15:00 Monday |
5187 5183 |
5190 | 5175.5 | 8776 |
| 1457 | -28.5 -0.55 % |
29-12-2025 09:15:00 Monday |
5218.5 5190 |
5218.5 | 5180 | 12408 |
| 1458 | 9.5 0.18 % |
26-12-2025 15:15:00 Friday |
5183 5192.5 |
5195 | 5175.5 | 5660 |
| 1459 | -8.5 -0.16 % |
26-12-2025 14:15:00 Friday |
5194 5185.5 |
5198 | 5164.5 | 8764 |
| 1460 | -23.5 -0.45 % |
26-12-2025 13:15:00 Friday |
5216.5 5193 |
5218.5 | 5192.5 | 4101 |
| 1461 | -2 -0.04 % |
26-12-2025 12:15:00 Friday |
5216.5 5214.5 |
5224.5 | 5205.5 | 6405 |
| 1462 | -2.5 -0.05 % |
26-12-2025 11:15:00 Friday |
5218 5215.5 |
5244.5 | 5215.5 | 6084 |
| 1463 | -13 -0.25 % |
26-12-2025 10:15:00 Friday |
5228.5 5215.5 |
5236.5 | 5214 | 9220 |
| 1464 | 13.5 0.26 % |
26-12-2025 09:15:00 Friday |
5215 5228.5 |
5243.5 | 5195.5 | 13694 |
| 1465 | -12 -0.23 % |
24-12-2025 15:15:00 Wednesday |
5214.5 5202.5 |
5219.5 | 5202 | 7969 |
| 1466 | -39.5 -0.75 % |
24-12-2025 14:15:00 Wednesday |
5251 5211.5 |
5252.5 | 5210 | 22315 |
| 1467 | 12 0.23 % |
24-12-2025 13:15:00 Wednesday |
5237 5249 |
5254 | 5234.5 | 10276 |
| 1468 | 1 0.02 % |
24-12-2025 12:15:00 Wednesday |
5237.5 5238.5 |
5246.5 | 5230.5 | 6019 |
| 1469 | -6 -0.11 % |
24-12-2025 11:15:00 Wednesday |
5243.5 5237.5 |
5250 | 5226 | 10854 |
| 1470 | 4 0.08 % |
24-12-2025 10:15:00 Wednesday |
5239 5243 |
5258 | 5232.5 | 9669 |
| 1471 | 24.5 0.47 % |
24-12-2025 09:15:00 Wednesday |
5212.5 5237 |
5266 | 5204 | 36287 |
| 1472 | 8.5 0.16 % |
23-12-2025 15:15:00 Tuesday |
5203.5 5212 |
5214 | 5198.5 | 6002 |
| 1473 | -3.5 -0.07 % |
23-12-2025 14:15:00 Tuesday |
5206.5 5203 |
5210.5 | 5173.5 | 13707 |
| 1474 | 3 0.06 % |
23-12-2025 13:15:00 Tuesday |
5204 5207 |
5210 | 5198 | 5253 |
| 1475 | 1 0.02 % |
23-12-2025 12:15:00 Tuesday |
5202.5 5203.5 |
5215 | 5200 | 6422 |
| 1476 | 25 0.48 % |
23-12-2025 11:15:00 Tuesday |
5178 5203 |
5206.5 | 5178 | 10692 |
| 1477 | -5.5 -0.11 % |
23-12-2025 10:15:00 Tuesday |
5182 5176.5 |
5189 | 5168 | 6996 |
| 1478 | -1 -0.02 % |
23-12-2025 09:15:00 Tuesday |
5185 5184 |
5200 | 5151 | 15691 |
| 1479 | 4 0.08 % |
22-12-2025 15:15:00 Monday |
5181 5185 |
5185 | 5170 | 8427 |
| 1480 | -4.5 -0.09 % |
22-12-2025 14:15:00 Monday |
5185.5 5181 |
5195.5 | 5175 | 10786 |
| 1481 | -6 -0.12 % |
22-12-2025 13:15:00 Monday |
5190 5184 |
5194.5 | 5178 | 6794 |
| 1482 | -1 -0.02 % |
22-12-2025 12:15:00 Monday |
5190 5189 |
5199.5 | 5181.5 | 6454 |
| 1483 | -20.5 -0.39 % |
22-12-2025 11:15:00 Monday |
5209 5188.5 |
5209 | 5185 | 6495 |
| 1484 | 4 0.08 % |
22-12-2025 10:15:00 Monday |
5203 5207 |
5218 | 5200 | 9240 |
| 1485 | 21.5 0.42 % |
22-12-2025 09:15:00 Monday |
5180.5 5202 |
5233 | 5180.5 | 18892 |
| 1486 | -5.5 -0.11 % |
19-12-2025 15:15:00 Friday |
5174.5 5169 |
5183.5 | 5162 | 67731 |
| 1487 | 25 0.49 % |
19-12-2025 14:15:00 Friday |
5150 5175 |
5191.5 | 5144 | 138051 |
| 1488 | 18 0.35 % |
19-12-2025 13:15:00 Friday |
5132 5150 |
5153.5 | 5130.5 | 24502 |
| 1489 | -4 -0.08 % |
19-12-2025 12:15:00 Friday |
5136 5132 |
5142 | 5125 | 11616 |
| 1490 | -2.5 -0.05 % |
19-12-2025 11:15:00 Friday |
5138.5 5136 |
5147.5 | 5127 | 13794 |
| 1491 | 23.5 0.46 % |
19-12-2025 10:15:00 Friday |
5115 5138.5 |
5150 | 5114.5 | 18362 |
| 1492 | 9 0.18 % |
19-12-2025 09:15:00 Friday |
5106 5115 |
5172 | 5100 | 77341 |
| 1493 | 0 0 % |
18-12-2025 15:15:00 Thursday |
5098.5 5098.5 |
5100 | 5089 | 13601 |
| 1494 | 4 0.08 % |
18-12-2025 14:15:00 Thursday |
5095.5 5099.5 |
5102.5 | 5075.5 | 39014 |
| 1495 | -36.5 -0.71 % |
18-12-2025 13:15:00 Thursday |
5133 5096.5 |
5135 | 5089.5 | 113587 |
| 1496 | 19 0.37 % |
18-12-2025 12:15:00 Thursday |
5111 5130 |
5155.5 | 5106.5 | 72048 |
| 1497 | 10.5 0.21 % |
18-12-2025 11:15:00 Thursday |
5099.5 5110 |
5121 | 5093 | 83560 |
| 1498 | -6 -0.12 % |
18-12-2025 10:15:00 Thursday |
5104.5 5098.5 |
5119 | 5097.5 | 17922 |
| 1499 | -80.5 -1.55 % |
18-12-2025 09:15:00 Thursday |
5185 5104.5 |
5185 | 5103.5 | 22529 |
| 1500 | -12 -0.23 % |
17-12-2025 15:15:00 Wednesday |
5175 5163 |
5176.5 | 5157 | 9778 |
| 1501 | -2 -0.04 % |
17-12-2025 14:15:00 Wednesday |
5177 5175 |
5183.5 | 5152 | 27593 |
| 1502 | -11 -0.21 % |
17-12-2025 13:15:00 Wednesday |
5188 5177 |
5192 | 5170.5 | 9584 |
| 1503 | -15.5 -0.3 % |
17-12-2025 12:15:00 Wednesday |
5204 5188.5 |
5209.5 | 5184.5 | 6261 |
| 1504 | -15 -0.29 % |
17-12-2025 11:15:00 Wednesday |
5219 5204 |
5220 | 5202.5 | 6909 |
| 1505 | -17 -0.32 % |
17-12-2025 10:15:00 Wednesday |
5236 5219 |
5240 | 5207 | 13367 |
| 1506 | -4.5 -0.09 % |
17-12-2025 09:15:00 Wednesday |
5238 5233.5 |
5262.5 | 5226 | 12241 |
| 1507 | -12 -0.23 % |
16-12-2025 15:15:00 Tuesday |
5250.5 5238.5 |
5251 | 5227 | 9635 |
| 1508 | -8 -0.15 % |
16-12-2025 14:15:00 Tuesday |
5259 5251 |
5262 | 5233 | 16842 |
| 1509 | -8.5 -0.16 % |
16-12-2025 13:15:00 Tuesday |
5267.5 5259 |
5269.5 | 5258.5 | 5250 |
| 1510 | 8 0.15 % |
16-12-2025 12:15:00 Tuesday |
5262 5270 |
5273 | 5245 | 8327 |
| 1511 | -6.5 -0.12 % |
16-12-2025 11:15:00 Tuesday |
5267 5260.5 |
5274 | 5253.5 | 4786 |
| 1512 | 4 0.08 % |
16-12-2025 10:15:00 Tuesday |
5265 5269 |
5279.5 | 5262 | 4974 |
| 1513 | -14 -0.27 % |
16-12-2025 09:15:00 Tuesday |
5280 5266 |
5280 | 5243 | 21327 |
| 1514 | -4.5 -0.09 % |
15-12-2025 15:15:00 Monday |
5286.5 5282 |
5289.5 | 5267 | 17147 |
| 1515 | 7.5 0.14 % |
15-12-2025 14:15:00 Monday |
5279 5286.5 |
5298 | 5272.5 | 19936 |
| 1516 | 0 0 % |
15-12-2025 13:15:00 Monday |
5278 5278 |
5285 | 5269.5 | 8185 |
| 1517 | -2 -0.04 % |
15-12-2025 12:15:00 Monday |
5279.5 5277.5 |
5292.5 | 5267.5 | 8344 |
| 1518 | 33.5 0.64 % |
15-12-2025 11:15:00 Monday |
5246 5279.5 |
5280 | 5245.5 | 14199 |
| 1519 | 28 0.54 % |
15-12-2025 10:15:00 Monday |
5218 5246 |
5256.5 | 5200.5 | 101641 |
| 1520 | -72 -1.36 % |
15-12-2025 09:15:00 Monday |
5288 5216 |
5288 | 5213 | 20862 |
| 1521 | -0.5 -0.01 % |
12-12-2025 15:15:00 Friday |
5282 5281.5 |
5283 | 5261 | 17747 |
| 1522 | 2 0.04 % |
12-12-2025 14:15:00 Friday |
5280.5 5282.5 |
5292 | 5268 | 21716 |
| 1523 | 39 0.74 % |
12-12-2025 13:15:00 Friday |
5241 5280 |
5299 | 5233 | 34443 |
| 1524 | 6 0.11 % |
12-12-2025 12:15:00 Friday |
5235 5241 |
5256 | 5230 | 62837 |
| 1525 | -25 -0.48 % |
12-12-2025 11:15:00 Friday |
5261 5236 |
5267.5 | 5232.5 | 13458 |
| 1526 | -7.5 -0.14 % |
12-12-2025 10:15:00 Friday |
5269.5 5262 |
5272.5 | 5242.5 | 10687 |
| 1527 | -3 -0.06 % |
12-12-2025 09:15:00 Friday |
5270 5267 |
5295 | 5259 | 39056 |
| 1528 | 6.5 0.12 % |
11-12-2025 15:15:00 Thursday |
5238.5 5245 |
5257.5 | 5235.5 | 24014 |
| 1529 | 12 0.23 % |
11-12-2025 14:15:00 Thursday |
5226 5238 |
5245 | 5217.5 | 23827 |
| 1530 | 10.5 0.2 % |
11-12-2025 13:15:00 Thursday |
5214.5 5225 |
5236.5 | 5210.5 | 10677 |
| 1531 | -20 -0.38 % |
11-12-2025 12:15:00 Thursday |
5234.5 5214.5 |
5238 | 5214.5 | 9705 |
| 1532 | 27 0.52 % |
11-12-2025 11:15:00 Thursday |
5207 5234 |
5237.5 | 5195 | 27533 |
| 1533 | -27.5 -0.53 % |
11-12-2025 10:15:00 Thursday |
5237 5209.5 |
5242.5 | 5194 | 32941 |
| 1534 | 83.5 1.62 % |
11-12-2025 09:15:00 Thursday |
5154 5237.5 |
5254.5 | 5147 | 68540 |
| 1535 | 7 0.14 % |
10-12-2025 15:15:00 Wednesday |
5152 5159 |
5165 | 5150 | 19440 |
| 1536 | -6.5 -0.13 % |
10-12-2025 14:15:00 Wednesday |
5157.5 5151 |
5163.5 | 5142 | 43634 |
| 1537 | 10.5 0.2 % |
10-12-2025 13:15:00 Wednesday |
5147.5 5158 |
5161 | 5147 | 7444 |
| 1538 | -5 -0.1 % |
10-12-2025 12:15:00 Wednesday |
5156 5151 |
5158 | 5141 | 5555 |
| 1539 | 6 0.12 % |
10-12-2025 11:15:00 Wednesday |
5150 5156 |
5168 | 5138.5 | 7309 |
| 1540 | 21.5 0.42 % |
10-12-2025 10:15:00 Wednesday |
5128.5 5150 |
5192 | 5128.5 | 20518 |
| 1541 | 18 0.35 % |
10-12-2025 09:15:00 Wednesday |
5109.5 5127.5 |
5141.5 | 5098 | 13366 |
| 1542 | -12.5 -0.24 % |
09-12-2025 15:15:00 Tuesday |
5120.5 5108 |
5125.5 | 5101.5 | 13599 |
| 1543 | 5 0.1 % |
09-12-2025 14:15:00 Tuesday |
5115.5 5120.5 |
5128 | 5075 | 19784 |
| 1544 | 34.5 0.68 % |
09-12-2025 13:15:00 Tuesday |
5081.5 5116 |
5128 | 5079 | 8759 |
| 1545 | -2 -0.04 % |
09-12-2025 12:15:00 Tuesday |
5085 5083 |
5099.5 | 5061.5 | 11254 |
| 1546 | 21.5 0.42 % |
09-12-2025 11:15:00 Tuesday |
5063.5 5085 |
5085 | 5044.5 | 6705 |
| 1547 | 17.5 0.35 % |
09-12-2025 10:15:00 Tuesday |
5047 5064.5 |
5075.5 | 5046.5 | 14982 |
| 1548 | -5.5 -0.11 % |
09-12-2025 09:15:00 Tuesday |
5051 5045.5 |
5057.5 | 4981 | 37318 |
| 1549 | -9 -0.18 % |
08-12-2025 15:15:00 Monday |
5060 5051 |
5065 | 5049 | 13686 |
| 1550 | -7 -0.14 % |
08-12-2025 14:15:00 Monday |
5065.5 5058.5 |
5073 | 5049 | 25743 |
| 1551 | -35 -0.69 % |
08-12-2025 13:15:00 Monday |
5101.5 5066.5 |
5103 | 5062.5 | 18991 |
| 1552 | -23 -0.45 % |
08-12-2025 12:15:00 Monday |
5126 5103 |
5127.5 | 5098.5 | 29632 |
| 1553 | 1 0.02 % |
08-12-2025 11:15:00 Monday |
5125 5126 |
5137 | 5120.5 | 13267 |
| 1554 | 4.5 0.09 % |
08-12-2025 10:15:00 Monday |
5120.5 5125 |
5142.5 | 5110.5 | 12408 |
| 1555 | -50.5 -0.98 % |
08-12-2025 09:15:00 Monday |
5171.5 5121 |
5194 | 5116.5 | 16654 |
| 1556 | 10.5 0.2 % |
05-12-2025 15:15:00 Friday |
5169.5 5180 |
5185.5 | 5169 | 21369 |
| 1557 | 6 0.12 % |
05-12-2025 14:15:00 Friday |
5163.5 5169.5 |
5175.5 | 5146 | 21720 |
| 1558 | 13.5 0.26 % |
05-12-2025 13:15:00 Friday |
5151 5164.5 |
5170.5 | 5151 | 7749 |
| 1559 | -14 -0.27 % |
05-12-2025 12:15:00 Friday |
5165 5151 |
5169.5 | 5150 | 10102 |
| 1560 | -7.5 -0.14 % |
05-12-2025 11:15:00 Friday |
5173.5 5166 |
5180.5 | 5165.5 | 9784 |
| 1561 | 14 0.27 % |
05-12-2025 10:15:00 Friday |
5159.5 5173.5 |
5178 | 5140.5 | 8844 |
| 1562 | -13.5 -0.26 % |
05-12-2025 09:15:00 Friday |
5172.5 5159 |
5194 | 5150.5 | 19857 |
| 1563 | -7 -0.14 % |
04-12-2025 15:15:00 Thursday |
5173 5166 |
5179.5 | 5161 | 10941 |
| 1564 | 0.5 0.01 % |
04-12-2025 14:15:00 Thursday |
5172.5 5173 |
5182 | 5160 | 15337 |
| 1565 | 3 0.06 % |
04-12-2025 13:15:00 Thursday |
5169 5172 |
5179 | 5158 | 13361 |
| 1566 | 24.5 0.48 % |
04-12-2025 12:15:00 Thursday |
5144.5 5169 |
5178 | 5138.5 | 11984 |
| 1567 | 10.5 0.2 % |
04-12-2025 11:15:00 Thursday |
5132.5 5143 |
5144.5 | 5113.5 | 5964 |
| 1568 | -27 -0.52 % |
04-12-2025 10:15:00 Thursday |
5160 5133 |
5165 | 5130.5 | 12029 |
| 1569 | 62.5 1.23 % |
04-12-2025 09:15:00 Thursday |
5100 5162.5 |
5164 | 5095 | 20374 |
| 1570 | 14.5 0.28 % |
03-12-2025 15:15:00 Wednesday |
5105.5 5120 |
5135 | 5102 | 17160 |
| 1571 | -13 -0.25 % |
03-12-2025 14:15:00 Wednesday |
5118 5105 |
5118.5 | 5088.5 | 23388 |
| 1572 | 0.5 0.01 % |
03-12-2025 13:15:00 Wednesday |
5117.5 5118 |
5122 | 5111 | 3971 |
| 1573 | -5 -0.1 % |
03-12-2025 12:15:00 Wednesday |
5123.5 5118.5 |
5127 | 5112.5 | 3331 |
| 1574 | 2.5 0.05 % |
03-12-2025 11:15:00 Wednesday |
5121.5 5124 |
5130.5 | 5103 | 7082 |
| 1575 | -2 -0.04 % |
03-12-2025 10:15:00 Wednesday |
5121 5119 |
5128 | 5105 | 8783 |
| 1576 | -62 -1.2 % |
03-12-2025 09:15:00 Wednesday |
5183 5121 |
5183 | 5120 | 17360 |
| 1577 | -20.5 -0.4 % |
02-12-2025 15:15:00 Tuesday |
5185.5 5165 |
5192.5 | 5165 | 17319 |
| 1578 | -7.5 -0.14 % |
02-12-2025 14:15:00 Tuesday |
5193.5 5186 |
5197 | 5161 | 29589 |
| 1579 | 19 0.37 % |
02-12-2025 13:15:00 Tuesday |
5174.5 5193.5 |
5206 | 5167.5 | 21859 |
| 1580 | 5.5 0.11 % |
02-12-2025 12:15:00 Tuesday |
5168.5 5174 |
5184.5 | 5163.5 | 15126 |
| 1581 | -27.5 -0.53 % |
02-12-2025 11:15:00 Tuesday |
5195 5167.5 |
5201 | 5163 | 16864 |
| 1582 | 16 0.31 % |
02-12-2025 10:15:00 Tuesday |
5179 5195 |
5221.5 | 5174.5 | 23918 |
| 1583 | 7.5 0.15 % |
02-12-2025 09:15:00 Tuesday |
5171 5178.5 |
5200 | 5171 | 24611 |
| 1584 | -0.5 -0.01 % |
01-12-2025 15:15:00 Monday |
5193.5 5193 |
5198 | 5186 | 9814 |
| 1585 | 8.5 0.16 % |
01-12-2025 14:15:00 Monday |
5185 5193.5 |
5194 | 5163.5 | 17009 |
| 1586 | 13 0.25 % |
01-12-2025 13:15:00 Monday |
5172 5185 |
5190 | 5170 | 5460 |
| 1587 | 13.5 0.26 % |
01-12-2025 12:15:00 Monday |
5158.5 5172 |
5190 | 5148.5 | 7407 |
| 1588 | -16.5 -0.32 % |
01-12-2025 11:15:00 Monday |
5175 5158.5 |
5187 | 5157.5 | 5631 |
| 1589 | -7.5 -0.14 % |
01-12-2025 10:15:00 Monday |
5182.5 5175 |
5187 | 5164 | 7344 |
| 1590 | -35.5 -0.68 % |
01-12-2025 09:15:00 Monday |
5218 5182.5 |
5219.5 | 5173 | 15340 |
| 1591 | 4 0.08 % |
28-11-2025 15:15:00 Friday |
5174 5178 |
5179.5 | 5170.5 | 13500 |
| 1592 | -5 -0.1 % |
28-11-2025 14:15:00 Friday |
5179 5174 |
5182 | 5170 | 16430 |
| 1593 | -5.5 -0.11 % |
28-11-2025 13:15:00 Friday |
5184.5 5179 |
5187 | 5173 | 7713 |
| 1594 | -32.5 -0.62 % |
28-11-2025 12:15:00 Friday |
5217.5 5185 |
5218 | 5184 | 8030 |
| 1595 | -2.5 -0.05 % |
28-11-2025 11:15:00 Friday |
5218.5 5216 |
5230 | 5215 | 4792 |
| 1596 | -26.5 -0.51 % |
28-11-2025 10:15:00 Friday |
5245 5218.5 |
5250 | 5214 | 10101 |
| 1597 | -15 -0.29 % |
28-11-2025 09:15:00 Friday |
5260 5245 |
5260.5 | 5216.5 | 21808 |
| 1598 | 38.5 0.74 % |
27-11-2025 15:15:00 Thursday |
5221.5 5260 |
5264.5 | 5220.5 | 40954 |
| 1599 | 12.5 0.24 % |
27-11-2025 14:15:00 Thursday |
5209 5221.5 |
5222 | 5205 | 14786 |
| 1600 | 4.5 0.09 % |
27-11-2025 13:15:00 Thursday |
5205 5209.5 |
5215 | 5201 | 7116 |
| 1601 | 0.5 0.01 % |
27-11-2025 12:15:00 Thursday |
5205 5205.5 |
5219 | 5203.5 | 8409 |
| 1602 | 9 0.17 % |
27-11-2025 11:15:00 Thursday |
5196 5205 |
5208 | 5188.5 | 7854 |
| 1603 | -21.5 -0.41 % |
27-11-2025 10:15:00 Thursday |
5217 5195.5 |
5224 | 5192 | 14641 |
| 1604 | -17.5 -0.33 % |
27-11-2025 09:15:00 Thursday |
5235 5217.5 |
5235 | 5202.5 | 28341 |
| 1605 | -11 -0.21 % |
26-11-2025 15:15:00 Wednesday |
5201 5190 |
5202.5 | 5188 | 16259 |
| 1606 | 2 0.04 % |
26-11-2025 14:15:00 Wednesday |
5199 5201 |
5206.5 | 5182.5 | 31098 |
| 1607 | 20.5 0.4 % |
26-11-2025 13:15:00 Wednesday |
5178.5 5199 |
5199 | 5174.5 | 22360 |
| 1608 | 8 0.15 % |
26-11-2025 12:15:00 Wednesday |
5170 5178 |
5179 | 5162.5 | 10719 |
| 1609 | 27 0.52 % |
26-11-2025 11:15:00 Wednesday |
5145 5172 |
5182 | 5141 | 34698 |
| 1610 | 8 0.16 % |
26-11-2025 10:15:00 Wednesday |
5136.5 5144.5 |
5145 | 5125 | 8590 |
| 1611 | 66.5 1.31 % |
26-11-2025 09:15:00 Wednesday |
5070.5 5137 |
5148 | 5058 | 33484 |
| 1612 | -8 -0.16 % |
25-11-2025 15:15:00 Tuesday |
5073 5065 |
5078 | 5035 | 16008 |
| 1613 | -7 -0.14 % |
25-11-2025 14:15:00 Tuesday |
5081 5074 |
5092 | 5061 | 64051 |
| 1614 | 11 0.22 % |
25-11-2025 13:15:00 Tuesday |
5067 5078 |
5089 | 5057.5 | 31992 |
| 1615 | 8 0.16 % |
25-11-2025 12:15:00 Tuesday |
5058.5 5066.5 |
5068.5 | 5042.5 | 25516 |
| 1616 | 6.5 0.13 % |
25-11-2025 11:15:00 Tuesday |
5052 5058.5 |
5065 | 5045.5 | 20982 |
| 1617 | -15.5 -0.31 % |
25-11-2025 10:15:00 Tuesday |
5068.5 5053 |
5070 | 5040 | 9817 |
| 1618 | 26 0.52 % |
25-11-2025 09:15:00 Tuesday |
5042.5 5068.5 |
5072.5 | 5040 | 11328 |
| 1619 | -26 -0.51 % |
24-11-2025 15:15:00 Monday |
5075.5 5049.5 |
5076.5 | 5035.5 | 152067 |
| 1620 | -0.5 -0.01 % |
24-11-2025 14:15:00 Monday |
5076 5075.5 |
5081 | 5024.5 | 219819 |
| 1621 | -3.5 -0.07 % |
24-11-2025 13:15:00 Monday |
5079.5 5076 |
5082.5 | 5075 | 3856 |
| 1622 | 37 0.73 % |
24-11-2025 12:15:00 Monday |
5042.5 5079.5 |
5085 | 5040 | 26409 |
| 1623 | -18.5 -0.37 % |
24-11-2025 11:15:00 Monday |
5065 5046.5 |
5072 | 5041.5 | 9871 |
| 1624 | 2 0.04 % |
24-11-2025 10:15:00 Monday |
5063 5065 |
5072.5 | 5045 | 15267 |
| 1625 | -27 -0.53 % |
24-11-2025 09:15:00 Monday |
5092 5065 |
5100 | 5053 | 25613 |
| 1626 | 1.5 0.03 % |
21-11-2025 15:15:00 Friday |
5092 5093.5 |
5107.5 | 5071.5 | 22943 |
| 1627 | -11 -0.22 % |
21-11-2025 14:15:00 Friday |
5101.5 5090.5 |
5109.5 | 5068.5 | 96406 |
| 1628 | 2 0.04 % |
21-11-2025 13:15:00 Friday |
5099.5 5101.5 |
5114 | 5097 | 9582 |
| 1629 | 1 0.02 % |
21-11-2025 12:15:00 Friday |
5098.5 5099.5 |
5108 | 5080 | 13827 |
| 1630 | 13 0.26 % |
21-11-2025 11:15:00 Friday |
5085.5 5098.5 |
5106 | 5071 | 16224 |
| 1631 | -5.5 -0.11 % |
21-11-2025 10:15:00 Friday |
5091 5085.5 |
5095 | 5070 | 17421 |
| 1632 | -38.5 -0.75 % |
21-11-2025 09:15:00 Friday |
5130 5091.5 |
5132 | 5086.5 | 18870 |
| 1633 | -13 -0.25 % |
20-11-2025 15:15:00 Thursday |
5156 5143 |
5162 | 5133.5 | 44029 |
| 1634 | -5.5 -0.11 % |
20-11-2025 14:15:00 Thursday |
5160.5 5155 |
5166 | 5108 | 113245 |
| 1635 | 22 0.43 % |
20-11-2025 13:15:00 Thursday |
5140.5 5162.5 |
5172 | 5139.5 | 44206 |
| 1636 | -18.5 -0.36 % |
20-11-2025 12:15:00 Thursday |
5159 5140.5 |
5164.5 | 5139.5 | 16050 |
| 1637 | 12.5 0.24 % |
20-11-2025 11:15:00 Thursday |
5146 5158.5 |
5160 | 5138.5 | 19992 |
| 1638 | 14.5 0.28 % |
20-11-2025 10:15:00 Thursday |
5131 5145.5 |
5152.5 | 5124 | 22127 |
| 1639 | 47.5 0.93 % |
20-11-2025 09:15:00 Thursday |
5083 5130.5 |
5148.5 | 5083 | 55945 |
| 1640 | -9.5 -0.19 % |
19-11-2025 15:15:00 Wednesday |
5083.5 5074 |
5085.5 | 5070 | 15707 |
| 1641 | 23.5 0.46 % |
19-11-2025 14:15:00 Wednesday |
5060.5 5084 |
5099 | 5037 | 90948 |
| 1642 | -10 -0.2 % |
19-11-2025 13:15:00 Wednesday |
5070 5060 |
5071.5 | 5054 | 64462 |
| 1643 | 8 0.16 % |
19-11-2025 12:15:00 Wednesday |
5062.5 5070.5 |
5075.5 | 5061.5 | 14904 |
| 1644 | 7 0.14 % |
19-11-2025 11:15:00 Wednesday |
5056 5063 |
5069 | 5050 | 11869 |
| 1645 | 3.5 0.07 % |
19-11-2025 10:15:00 Wednesday |
5051.5 5055 |
5061 | 5037 | 17082 |
| 1646 | -28 -0.55 % |
19-11-2025 09:15:00 Wednesday |
5081.5 5053.5 |
5089 | 5046 | 25308 |
| 1647 | -13 -0.26 % |
18-11-2025 15:15:00 Tuesday |
5088 5075 |
5095 | 5070.5 | 27311 |
| 1648 | 15 0.3 % |
18-11-2025 14:15:00 Tuesday |
5074 5089 |
5090 | 5056.5 | 42963 |
| 1649 | 6.5 0.13 % |
18-11-2025 13:15:00 Tuesday |
5067.5 5074 |
5080 | 5054.5 | 15322 |
| 1650 | 5 0.1 % |
18-11-2025 12:15:00 Tuesday |
5064.5 5069.5 |
5069.5 | 5045 | 18335 |
| 1651 | 28 0.56 % |
18-11-2025 11:15:00 Tuesday |
5037.5 5065.5 |
5075 | 5030 | 24577 |
| 1652 | 25 0.5 % |
18-11-2025 10:15:00 Tuesday |
5013 5038 |
5040 | 4998.5 | 25647 |
| 1653 | -26.5 -0.53 % |
18-11-2025 09:15:00 Tuesday |
5041.5 5015 |
5053 | 5013.5 | 29663 |
| 1654 | 6.5 0.13 % |
17-11-2025 15:15:00 Monday |
5039.5 5046 |
5060 | 5038 | 23768 |
| 1655 | 19.5 0.39 % |
17-11-2025 14:15:00 Monday |
5020 5039.5 |
5044 | 5014 | 33814 |
| 1656 | 14.5 0.29 % |
17-11-2025 13:15:00 Monday |
5005.5 5020 |
5031 | 4998 | 34138 |
| 1657 | 33 0.66 % |
17-11-2025 12:15:00 Monday |
4975.5 5008.5 |
5010 | 4973.5 | 30488 |
| 1658 | -0.5 -0.01 % |
17-11-2025 11:15:00 Monday |
4976 4975.5 |
4981 | 4965 | 23165 |
| 1659 | 5 0.1 % |
17-11-2025 10:15:00 Monday |
4971 4976 |
4988 | 4967.5 | 13826 |
| 1660 | 11 0.22 % |
17-11-2025 09:15:00 Monday |
4955 4966 |
5000 | 4926 | 41171 |
| 1661 | 1 0.02 % |
14-11-2025 15:15:00 Friday |
4959 4960 |
4963 | 4947.5 | 16526 |
| 1662 | 14 0.28 % |
14-11-2025 14:15:00 Friday |
4944 4958 |
4959 | 4935 | 20511 |
| 1663 | 8.5 0.17 % |
14-11-2025 13:15:00 Friday |
4936 4944.5 |
4944.5 | 4930 | 9799 |
| 1664 | -5 -0.1 % |
14-11-2025 12:15:00 Friday |
4940 4935 |
4943.5 | 4930.5 | 14200 |
| 1665 | 6 0.12 % |
14-11-2025 11:15:00 Friday |
4935 4941 |
4944.5 | 4930 | 11403 |
| 1666 | 14 0.28 % |
14-11-2025 10:15:00 Friday |
4920 4934 |
4939.5 | 4907 | 24047 |
| 1667 | 7.5 0.15 % |
14-11-2025 09:15:00 Friday |
4913 4920.5 |
4929.5 | 4899 | 23158 |
| 1668 | 0.5 0.01 % |
13-11-2025 15:15:00 Thursday |
4907 4907.5 |
4914.5 | 4905 | 12736 |
| 1669 | -3 -0.06 % |
13-11-2025 14:15:00 Thursday |
4910 4907 |
4927 | 4907 | 40194 |
| 1670 | -6.5 -0.13 % |
13-11-2025 13:15:00 Thursday |
4916 4909.5 |
4922 | 4896 | 74727 |
| 1671 | -14 -0.28 % |
13-11-2025 12:15:00 Thursday |
4930 4916 |
4932 | 4915 | 46002 |
| 1672 | -9.5 -0.19 % |
13-11-2025 11:15:00 Thursday |
4941 4931.5 |
4950 | 4926.5 | 83895 |
| 1673 | 1 0.02 % |
13-11-2025 10:15:00 Thursday |
4943.5 4944.5 |
4950 | 4936.5 | 13052 |
| 1674 | 10.5 0.21 % |
13-11-2025 09:15:00 Thursday |
4933 4943.5 |
4959 | 4925 | 36872 |
| 1675 | 4.5 0.09 % |
12-11-2025 15:15:00 Wednesday |
4928.5 4933 |
4936.5 | 4911 | 35105 |
| 1676 | -4.5 -0.09 % |
12-11-2025 14:15:00 Wednesday |
4933 4928.5 |
4936 | 4925 | 43033 |
| 1677 | -5.5 -0.11 % |
12-11-2025 13:15:00 Wednesday |
4938.5 4933 |
4947 | 4930 | 22453 |
| 1678 | -5 -0.1 % |
12-11-2025 12:15:00 Wednesday |
4945 4940 |
4950 | 4936.5 | 16919 |
| 1679 | -39 -0.78 % |
12-11-2025 11:15:00 Wednesday |
4983 4944 |
4984 | 4937 | 150172 |
| 1680 | 2 0.04 % |
12-11-2025 10:15:00 Wednesday |
4981 4983 |
4999 | 4971 | 29348 |
| 1681 | -11 -0.22 % |
12-11-2025 09:15:00 Wednesday |
4994 4983 |
5000 | 4971 | 24247 |
| 1682 | -1.5 -0.03 % |
11-11-2025 15:15:00 Tuesday |
4977.5 4976 |
4988 | 4970 | 17424 |
| 1683 | 10.5 0.21 % |
11-11-2025 14:15:00 Tuesday |
4965 4975.5 |
4980 | 4962 | 37760 |
| 1684 | 7.5 0.15 % |
11-11-2025 13:15:00 Tuesday |
4957.5 4965 |
4968 | 4951 | 23788 |
| 1685 | -11.5 -0.23 % |
11-11-2025 12:15:00 Tuesday |
4968.5 4957 |
4972.5 | 4941 | 41367 |
| 1686 | 2 0.04 % |
11-11-2025 11:15:00 Tuesday |
4966.5 4968.5 |
4982 | 4952 | 24230 |
| 1687 | -3.5 -0.07 % |
11-11-2025 10:15:00 Tuesday |
4970 4966.5 |
4980 | 4962 | 14335 |
| 1688 | -48.5 -0.97 % |
11-11-2025 09:15:00 Tuesday |
5021.5 4973 |
5026.5 | 4949 | 42897 |
| 1689 | 9 0.18 % |
10-11-2025 15:15:00 Monday |
4986 4995 |
5003 | 4984 | 19846 |
| 1690 | -13 -0.26 % |
10-11-2025 14:15:00 Monday |
4999 4986 |
5000 | 4985 | 24551 |
| 1691 | 5 0.1 % |
10-11-2025 13:15:00 Monday |
4994 4999 |
5000 | 4992 | 18625 |
| 1692 | -2 -0.04 % |
10-11-2025 12:15:00 Monday |
4997 4995 |
4999 | 4981.5 | 15624 |
| 1693 | 8.5 0.17 % |
10-11-2025 11:15:00 Monday |
4988.5 4997 |
5006.5 | 4980 | 15758 |
| 1694 | 29 0.59 % |
10-11-2025 10:15:00 Monday |
4956.5 4985.5 |
4997 | 4954 | 26251 |
| 1695 | -6 -0.12 % |
10-11-2025 09:15:00 Monday |
4964 4958 |
5009 | 4921.5 | 83332 |
| 1696 | -1.5 -0.03 % |
07-11-2025 15:15:00 Friday |
5013 5011.5 |
5026 | 5001 | 68575 |
| 1697 | 6.5 0.13 % |
07-11-2025 14:15:00 Friday |
5006.5 5013 |
5032 | 5002 | 144376 |
| 1698 | -0.5 -0.01 % |
07-11-2025 13:15:00 Friday |
5007 5006.5 |
5028 | 5000 | 67023 |
| 1699 | -6 -0.12 % |
07-11-2025 12:15:00 Friday |
5011.5 5005.5 |
5014 | 4975 | 198846 |
| 1700 | 36.5 0.73 % |
07-11-2025 11:15:00 Friday |
4973.5 5010 |
5023.5 | 4970 | 159435 |
| 1701 | -97.5 -1.92 % |
07-11-2025 10:15:00 Friday |
5071 4973.5 |
5072.5 | 4962.5 | 165054 |
| 1702 | -27 -0.53 % |
07-11-2025 09:15:00 Friday |
5099 5072 |
5151 | 4976 | 334194 |
| 1703 | -22.5 -0.43 % |
06-11-2025 15:15:00 Thursday |
5227.5 5205 |
5240.5 | 5172 | 19958 |
| 1704 | -31 -0.59 % |
06-11-2025 14:15:00 Thursday |
5256 5225 |
5266.5 | 5210 | 89345 |
| 1705 | -3 -0.06 % |
06-11-2025 13:15:00 Thursday |
5260 5257 |
5271.5 | 5245 | 15375 |
| 1706 | 39.5 0.76 % |
06-11-2025 12:15:00 Thursday |
5227.5 5267 |
5267 | 5222.5 | 25145 |
| 1707 | -35.5 -0.67 % |
06-11-2025 11:15:00 Thursday |
5265 5229.5 |
5280.5 | 5200 | 46616 |
| 1708 | 8 0.15 % |
06-11-2025 10:15:00 Thursday |
5257.5 5265.5 |
5276 | 5227.5 | 55027 |
| 1709 | 0 0 % |
06-11-2025 09:15:00 Thursday |
5258 5258 |
5278.5 | 5230 | 50681 |
| 1710 | 12 0.23 % |
04-11-2025 15:15:00 Tuesday |
5235 5247 |
5260 | 5235 | 30809 |
| 1711 | -1 -0.02 % |
04-11-2025 14:15:00 Tuesday |
5236.5 5235.5 |
5249 | 5235 | 20676 |
| 1712 | -3.5 -0.07 % |
04-11-2025 13:15:00 Tuesday |
5240 5236.5 |
5252.5 | 5230 | 16966 |
| 1713 | 1 0.02 % |
04-11-2025 12:15:00 Tuesday |
5239 5240 |
5245 | 5234 | 8139 |
| 1714 | -6 -0.11 % |
04-11-2025 11:15:00 Tuesday |
5245 5239 |
5246.5 | 5225.5 | 8631 |
| 1715 | -9 -0.17 % |
04-11-2025 10:15:00 Tuesday |
5252 5243 |
5258.5 | 5243 | 5422 |
| 1716 | -11 -0.21 % |
04-11-2025 09:15:00 Tuesday |
5263 5252 |
5270.5 | 5227.5 | 10814 |
| 1717 | 1 0.02 % |
03-11-2025 15:15:00 Monday |
5255.5 5256.5 |
5260 | 5250 | 5951 |
| 1718 | 13 0.25 % |
03-11-2025 14:15:00 Monday |
5242.5 5255.5 |
5262 | 5241 | 20782 |
| 1719 | 2 0.04 % |
03-11-2025 13:15:00 Monday |
5238.5 5240.5 |
5244 | 5234 | 6214 |
| 1720 | 22.5 0.43 % |
03-11-2025 12:15:00 Monday |
5217.5 5240 |
5242.5 | 5215 | 4920 |
| 1721 | -27.5 -0.52 % |
03-11-2025 11:15:00 Monday |
5245 5217.5 |
5251.5 | 5215 | 6999 |
| 1722 | -6.5 -0.12 % |
03-11-2025 10:15:00 Monday |
5251.5 5245 |
5261 | 5243 | 7179 |
| 1723 | 37 0.71 % |
03-11-2025 09:15:00 Monday |
5215 5252 |
5279 | 5205 | 26823 |
| 1724 | 0.5 0.01 % |
31-10-2025 15:15:00 Friday |
5223.5 5224 |
5238 | 5204.5 | 16162 |
| 1725 | -12.5 -0.24 % |
31-10-2025 14:15:00 Friday |
5235.5 5223 |
5267 | 5223 | 43569 |
| 1726 | -12.5 -0.24 % |
31-10-2025 13:15:00 Friday |
5248 5235.5 |
5254 | 5231.5 | 19728 |
| 1727 | 24.5 0.47 % |
31-10-2025 12:15:00 Friday |
5223 5247.5 |
5256.5 | 5221 | 33330 |
| 1728 | -20.5 -0.39 % |
31-10-2025 11:15:00 Friday |
5243.5 5223 |
5245.5 | 5216 | 8801 |
| 1729 | -19 -0.36 % |
31-10-2025 10:15:00 Friday |
5262.5 5243.5 |
5265 | 5234.5 | 10607 |
| 1730 | -21.5 -0.41 % |
31-10-2025 09:15:00 Friday |
5284 5262.5 |
5295.5 | 5257.5 | 14332 |
| 1731 | -7.5 -0.14 % |
30-10-2025 15:15:00 Thursday |
5279.5 5272 |
5285 | 5270 | 11445 |
| 1732 | 14 0.27 % |
30-10-2025 14:15:00 Thursday |
5265 5279 |
5280 | 5260 | 18328 |
| 1733 | -9.5 -0.18 % |
30-10-2025 13:15:00 Thursday |
5274.5 5265 |
5278 | 5262 | 12194 |
| 1734 | 3.5 0.07 % |
30-10-2025 12:15:00 Thursday |
5273.5 5277 |
5284.5 | 5263.5 | 26375 |
| 1735 | 9.5 0.18 % |
30-10-2025 11:15:00 Thursday |
5263 5272.5 |
5290 | 5255 | 13370 |
| 1736 | -4 -0.08 % |
30-10-2025 10:15:00 Thursday |
5266 5262 |
5266 | 5244 | 7751 |
| 1737 | -32 -0.6 % |
30-10-2025 09:15:00 Thursday |
5297.5 5265.5 |
5306 | 5237 | 31304 |
| 1738 | 13.5 0.26 % |
29-10-2025 15:15:00 Wednesday |
5284.5 5298 |
5300 | 5280 | 20650 |
| 1739 | 6.5 0.12 % |
29-10-2025 14:15:00 Wednesday |
5275 5281.5 |
5290 | 5263 | 17388 |
| 1740 | 4.5 0.09 % |
29-10-2025 13:15:00 Wednesday |
5270.5 5275 |
5284.5 | 5266 | 12713 |
| 1741 | -24 -0.45 % |
29-10-2025 12:15:00 Wednesday |
5294 5270 |
5299.5 | 5266.5 | 18438 |
| 1742 | 22.5 0.43 % |
29-10-2025 11:15:00 Wednesday |
5271.5 5294 |
5298 | 5264 | 23606 |
| 1743 | 24.5 0.47 % |
29-10-2025 10:15:00 Wednesday |
5246.5 5271 |
5294.5 | 5242 | 58480 |
| 1744 | 70.5 1.36 % |
29-10-2025 09:15:00 Wednesday |
5175.5 5246 |
5246.5 | 5175.5 | 41709 |
| 1745 | 6.5 0.13 % |
28-10-2025 15:15:00 Tuesday |
5176 5182.5 |
5190 | 5165 | 21878 |
| 1746 | 27 0.52 % |
28-10-2025 14:15:00 Tuesday |
5151.5 5178.5 |
5201 | 5141.5 | 49335 |
| 1747 | -12.5 -0.24 % |
28-10-2025 13:15:00 Tuesday |
5164.5 5152 |
5175.5 | 5148 | 28962 |
| 1748 | -20 -0.39 % |
28-10-2025 12:15:00 Tuesday |
5183 5163 |
5192.5 | 5161.5 | 16306 |
| 1749 | -36.5 -0.7 % |
28-10-2025 11:15:00 Tuesday |
5220.5 5184 |
5236 | 5180 | 75372 |
| 1750 | -3.5 -0.07 % |
28-10-2025 10:15:00 Tuesday |
5225.5 5222 |
5229 | 5206.5 | 13625 |
| 1751 | -32.5 -0.62 % |
28-10-2025 09:15:00 Tuesday |
5260 5227.5 |
5275 | 5223 | 30281 |
| 1752 | -5.5 -0.1 % |
27-10-2025 15:15:00 Monday |
5238.5 5233 |
5240 | 5230 | 8426 |
| 1753 | 8 0.15 % |
27-10-2025 14:15:00 Monday |
5230.5 5238.5 |
5240 | 5228 | 14825 |
| 1754 | 19 0.36 % |
27-10-2025 13:15:00 Monday |
5211.5 5230.5 |
5237.5 | 5203.5 | 6839 |
| 1755 | 0.5 0.01 % |
27-10-2025 12:15:00 Monday |
5211.5 5212 |
5215 | 5202 | 7330 |
| 1756 | 15.5 0.3 % |
27-10-2025 11:15:00 Monday |
5198 5213.5 |
5216 | 5197 | 6849 |
| 1757 | 6 0.12 % |
27-10-2025 10:15:00 Monday |
5191.5 5197.5 |
5207 | 5184.5 | 10735 |
| 1758 | -6.5 -0.13 % |
27-10-2025 09:15:00 Monday |
5198 5191.5 |
5201.5 | 5172 | 16355 |
| 1759 | -1.5 -0.03 % |
24-10-2025 15:15:00 Friday |
5181.5 5180 |
5187 | 5172.5 | 24492 |
| 1760 | -12 -0.23 % |
24-10-2025 14:15:00 Friday |
5196 5184 |
5200 | 5161 | 87502 |
| 1761 | -6 -0.12 % |
24-10-2025 13:15:00 Friday |
5202 5196 |
5202 | 5192 | 41069 |
| 1762 | 4 0.08 % |
24-10-2025 12:15:00 Friday |
5198 5202 |
5210 | 5192 | 45267 |
| 1763 | 7.5 0.14 % |
24-10-2025 11:15:00 Friday |
5190 5197.5 |
5205.5 | 5184.5 | 12028 |
| 1764 | -3 -0.06 % |
24-10-2025 10:15:00 Friday |
5193 5190 |
5196 | 5173 | 13208 |
| 1765 | -6 -0.12 % |
24-10-2025 09:15:00 Friday |
5198 5192 |
5204.5 | 5151.5 | 21543 |
| 1766 | -8.5 -0.16 % |
23-10-2025 15:15:00 Thursday |
5178 5169.5 |
5181.5 | 5165 | 19932 |
| 1767 | -16 -0.31 % |
23-10-2025 14:15:00 Thursday |
5194 5178 |
5205 | 5177.5 | 39428 |
| 1768 | -3.5 -0.07 % |
23-10-2025 13:15:00 Thursday |
5197.5 5194 |
5200.5 | 5179.5 | 34103 |
| 1769 | -19.5 -0.37 % |
23-10-2025 12:15:00 Thursday |
5217 5197.5 |
5235 | 5194 | 88996 |
| 1770 | -38.5 -0.73 % |
23-10-2025 11:15:00 Thursday |
5255.5 5217 |
5262.5 | 5216 | 87239 |
| 1771 | -13 -0.25 % |
23-10-2025 10:15:00 Thursday |
5268.5 5255.5 |
5279.5 | 5255 | 24015 |
| 1772 | 25.5 0.49 % |
23-10-2025 09:15:00 Thursday |
5244 5269.5 |
5275 | 5219.5 | 38553 |
| 1773 | -12 -0.23 % |
21-10-2025 13:45:00 Tuesday |
5244 5232 |
5262 | 5220 | 26581 |
| 1774 | 11.5 0.22 % |
20-10-2025 15:15:00 Monday |
5223.5 5235 |
5236.5 | 5223.5 | 16524 |
| 1775 | -18.5 -0.35 % |
20-10-2025 14:15:00 Monday |
5243.5 5225 |
5260 | 5222.5 | 25476 |
| 1776 | 18.5 0.35 % |
20-10-2025 13:15:00 Monday |
5225 5243.5 |
5247.5 | 5215 | 27265 |
| 1777 | 2.5 0.05 % |
20-10-2025 12:15:00 Monday |
5222.5 5225 |
5225 | 5203.5 | 10190 |
| 1778 | -14 -0.27 % |
20-10-2025 11:15:00 Monday |
5236.5 5222.5 |
5239.5 | 5205.5 | 12124 |
| 1779 | 1.5 0.03 % |
20-10-2025 10:15:00 Monday |
5238 5239.5 |
5261.5 | 5220.5 | 14313 |
| 1780 | 10 0.19 % |
20-10-2025 09:15:00 Monday |
5228 5238 |
5273.5 | 5213.5 | 35115 |
| 1781 | -1 -0.02 % |
17-10-2025 15:15:00 Friday |
5201 5200 |
5207.5 | 5198 | 12319 |
| 1782 | -1.5 -0.03 % |
17-10-2025 14:15:00 Friday |
5203 5201.5 |
5210 | 5196 | 14236 |
| 1783 | 2.5 0.05 % |
17-10-2025 13:15:00 Friday |
5205 5207.5 |
5216 | 5195 | 45129 |
| 1784 | -8.5 -0.16 % |
17-10-2025 12:15:00 Friday |
5213.5 5205 |
5218 | 5195.5 | 22016 |
| 1785 | -1 -0.02 % |
17-10-2025 11:15:00 Friday |
5213.5 5212.5 |
5220 | 5185.5 | 19245 |
| 1786 | 26 0.5 % |
17-10-2025 10:15:00 Friday |
5187.5 5213.5 |
5219.5 | 5180 | 14201 |
| 1787 | -22.5 -0.43 % |
17-10-2025 09:15:00 Friday |
5208.5 5186 |
5227 | 5176 | 18423 |
| 1788 | -9.5 -0.18 % |
16-10-2025 15:15:00 Thursday |
5209.5 5200 |
5222 | 5200 | 35729 |
| 1789 | 6 0.12 % |
16-10-2025 14:15:00 Thursday |
5202.5 5208.5 |
5212 | 5195.5 | 27839 |
| 1790 | 6 0.12 % |
16-10-2025 13:15:00 Thursday |
5196.5 5202.5 |
5216 | 5193 | 19419 |
| 1791 | 12.5 0.24 % |
16-10-2025 12:15:00 Thursday |
5184 5196.5 |
5204.5 | 5168.5 | 56890 |
| 1792 | -19 -0.37 % |
16-10-2025 11:15:00 Thursday |
5202 5183 |
5206 | 5157 | 124075 |
| 1793 | -19 -0.36 % |
16-10-2025 10:15:00 Thursday |
5223 5204 |
5225 | 5077.5 | 232565 |
| 1794 | 35 0.67 % |
16-10-2025 09:15:00 Thursday |
5190 5225 |
5260 | 5170 | 45715 |
| 1795 | 6.5 0.13 % |
15-10-2025 15:15:00 Wednesday |
5175 5181.5 |
5182 | 5169 | 21986 |
| 1796 | 11.5 0.22 % |
15-10-2025 14:15:00 Wednesday |
5163.5 5175 |
5177.5 | 5161 | 23549 |
| 1797 | -26 -0.5 % |
15-10-2025 13:15:00 Wednesday |
5191 5165 |
5202 | 5160 | 19002 |
| 1798 | -16.5 -0.32 % |
15-10-2025 12:15:00 Wednesday |
5207.5 5191 |
5217 | 5188.5 | 12367 |
| 1799 | -3.5 -0.07 % |
15-10-2025 11:15:00 Wednesday |
5211 5207.5 |
5224 | 5195 | 18912 |
| 1800 | -6.5 -0.12 % |
15-10-2025 10:15:00 Wednesday |
5219.5 5213 |
5224.5 | 5196 | 30057 |
| 1801 | 100 1.95 % |
15-10-2025 09:15:00 Wednesday |
5119.5 5219.5 |
5228 | 5097.5 | 92347 |
| 1802 | -17 -0.33 % |
14-10-2025 15:15:00 Tuesday |
5117 5100 |
5121 | 5095.5 | 40007 |
| 1803 | 0.5 0.01 % |
14-10-2025 14:15:00 Tuesday |
5117 5117.5 |
5130.5 | 5115 | 54234 |
| 1804 | 10 0.2 % |
14-10-2025 13:15:00 Tuesday |
5107.5 5117.5 |
5120 | 5106.5 | 16324 |
| 1805 | -10 -0.2 % |
14-10-2025 12:15:00 Tuesday |
5115.5 5105.5 |
5117 | 5098.5 | 82710 |
| 1806 | 25.5 0.5 % |
14-10-2025 11:15:00 Tuesday |
5090.5 5116 |
5120.5 | 5081.5 | 67448 |
| 1807 | -32 -0.62 % |
14-10-2025 10:15:00 Tuesday |
5120.5 5088.5 |
5120.5 | 5085 | 18420 |
| 1808 | -51.5 -1 % |
14-10-2025 09:15:00 Tuesday |
5169.5 5118 |
5169.5 | 5117 | 19548 |
| 1809 | -18 -0.35 % |
13-10-2025 15:15:00 Monday |
5148 5130 |
5153 | 5130 | 35222 |
| 1810 | 17.5 0.34 % |
13-10-2025 14:15:00 Monday |
5130 5147.5 |
5175.5 | 5130 | 37944 |
| 1811 | -7 -0.14 % |
13-10-2025 13:15:00 Monday |
5137.5 5130.5 |
5140 | 5124.5 | 26346 |
| 1812 | 6.5 0.13 % |
13-10-2025 12:15:00 Monday |
5131 5137.5 |
5140 | 5117.5 | 32242 |
| 1813 | 2.5 0.05 % |
13-10-2025 11:15:00 Monday |
5130.5 5133 |
5140 | 5122 | 29990 |
| 1814 | -12.5 -0.24 % |
13-10-2025 10:15:00 Monday |
5140 5127.5 |
5142.5 | 5120 | 69481 |
| 1815 | -18 -0.35 % |
13-10-2025 09:15:00 Monday |
5160 5142 |
5164 | 5101 | 52544 |
| 1816 | 2.5 0.05 % |
10-10-2025 15:15:00 Friday |
5185.5 5188 |
5193.5 | 5174.5 | 19164 |
| 1817 | -3.5 -0.07 % |
10-10-2025 14:15:00 Friday |
5186.5 5183 |
5193.5 | 5175 | 38720 |
| 1818 | 5 0.1 % |
10-10-2025 13:15:00 Friday |
5181.5 5186.5 |
5190 | 5180 | 9333 |
| 1819 | -15.5 -0.3 % |
10-10-2025 12:15:00 Friday |
5198.5 5183 |
5199 | 5170 | 21874 |
| 1820 | 9.5 0.18 % |
10-10-2025 11:15:00 Friday |
5186 5195.5 |
5200 | 5176 | 7979 |
| 1821 | 5 0.1 % |
10-10-2025 10:15:00 Friday |
5180 5185 |
5188 | 5167 | 38394 |
| 1822 | 29 0.56 % |
10-10-2025 09:15:00 Friday |
5151 5180 |
5210 | 5147.5 | 44431 |
| 1823 | 9 0.18 % |
09-10-2025 15:15:00 Thursday |
5142 5151 |
5162 | 5142 | 20649 |
| 1824 | 13.5 0.26 % |
09-10-2025 14:15:00 Thursday |
5129 5142.5 |
5153.5 | 5101 | 59618 |
| 1825 | 18 0.35 % |
09-10-2025 13:15:00 Thursday |
5110 5128 |
5137 | 5108.5 | 12373 |
| 1826 | -3.5 -0.07 % |
09-10-2025 12:15:00 Thursday |
5114 5110.5 |
5121 | 5088 | 46090 |
| 1827 | 7 0.14 % |
09-10-2025 11:15:00 Thursday |
5107 5114 |
5116 | 5088.5 | 10332 |
| 1828 | -11.5 -0.22 % |
09-10-2025 10:15:00 Thursday |
5117.5 5106 |
5126.5 | 5102 | 9261 |
| 1829 | -2.5 -0.05 % |
09-10-2025 09:15:00 Thursday |
5120 5117.5 |
5137 | 5075 | 53440 |
| 1830 | -15 -0.29 % |
08-10-2025 15:15:00 Wednesday |
5125.5 5110.5 |
5134 | 5101 | 25196 |
| 1831 | -17 -0.33 % |
08-10-2025 14:15:00 Wednesday |
5143 5126 |
5153.5 | 5120 | 51963 |
| 1832 | -64 -1.23 % |
08-10-2025 13:15:00 Wednesday |
5205 5141 |
5220 | 5140 | 44264 |
| 1833 | 4 0.08 % |
08-10-2025 12:15:00 Wednesday |
5201 5205 |
5215 | 5179 | 48973 |
| 1834 | 25.5 0.49 % |
08-10-2025 11:15:00 Wednesday |
5175 5200.5 |
5205 | 5171.5 | 41505 |
| 1835 | -36 -0.69 % |
08-10-2025 10:15:00 Wednesday |
5211 5175 |
5231.5 | 5170 | 132440 |
| 1836 | -22.5 -0.43 % |
08-10-2025 09:15:00 Wednesday |
5236.5 5214 |
5236.5 | 5176 | 55032 |
| 1837 | 8.5 0.16 % |
07-10-2025 15:15:00 Tuesday |
5215.5 5224 |
5234 | 5212.5 | 19477 |
| 1838 | -37.5 -0.71 % |
07-10-2025 14:15:00 Tuesday |
5250 5212.5 |
5253.5 | 5209.5 | 27186 |
| 1839 | 5 0.1 % |
07-10-2025 13:15:00 Tuesday |
5245 5250 |
5259 | 5230 | 25066 |
| 1840 | -16.5 -0.31 % |
07-10-2025 12:15:00 Tuesday |
5261 5244.5 |
5262.5 | 5219.5 | 41651 |
| 1841 | -33 -0.62 % |
07-10-2025 11:15:00 Tuesday |
5295.5 5262.5 |
5298 | 5256.5 | 32799 |
| 1842 | -20.5 -0.39 % |
07-10-2025 10:15:00 Tuesday |
5316 5295.5 |
5318 | 5265 | 114154 |
| 1843 | 83 1.59 % |
07-10-2025 09:15:00 Tuesday |
5233 5316 |
5343 | 5232.5 | 121790 |
| 1844 | 25 0.48 % |
06-10-2025 15:15:00 Monday |
5208 5233 |
5241.5 | 5204 | 14504 |
| 1845 | -12 -0.23 % |
06-10-2025 14:15:00 Monday |
5218.5 5206.5 |
5224.5 | 5204 | 23153 |
| 1846 | 28.5 0.55 % |
06-10-2025 13:15:00 Monday |
5190 5218.5 |
5233 | 5185.5 | 37234 |
| 1847 | -6 -0.12 % |
06-10-2025 12:15:00 Monday |
5196 5190 |
5201.5 | 5184 | 14992 |
| 1848 | -11.5 -0.22 % |
06-10-2025 11:15:00 Monday |
5208.5 5197 |
5213 | 5188 | 24072 |
| 1849 | 1.5 0.03 % |
06-10-2025 10:15:00 Monday |
5207 5208.5 |
5218 | 5202.5 | 9821 |
| 1850 | 17 0.33 % |
06-10-2025 09:15:00 Monday |
5190.5 5207.5 |
5244.5 | 5176 | 32492 |
| 1851 | 7.5 0.14 % |
03-10-2025 15:15:00 Friday |
5182.5 5190 |
5200 | 5177.5 | 27201 |
| 1852 | -7.5 -0.14 % |
03-10-2025 14:15:00 Friday |
5190 5182.5 |
5208.5 | 5179 | 94623 |
| 1853 | 2.5 0.05 % |
03-10-2025 13:15:00 Friday |
5190 5192.5 |
5200.5 | 5186 | 13073 |
| 1854 | -5 -0.1 % |
03-10-2025 12:15:00 Friday |
5194.5 5189.5 |
5194.5 | 5182.5 | 11926 |
| 1855 | 9.5 0.18 % |
03-10-2025 11:15:00 Friday |
5185 5194.5 |
5204 | 5176.5 | 55581 |
| 1856 | 5 0.1 % |
03-10-2025 10:15:00 Friday |
5180 5185 |
5187.5 | 5165 | 53192 |
| 1857 | -10 -0.19 % |
03-10-2025 09:15:00 Friday |
5190 5180 |
5200 | 5148.5 | 34893 |
| 1858 | 2.5 0.05 % |
01-10-2025 15:15:00 Wednesday |
5194 5196.5 |
5208 | 5192 | 8481 |
| 1859 | 2 0.04 % |
01-10-2025 14:15:00 Wednesday |
5190.5 5192.5 |
5207 | 5181 | 26151 |
| 1860 | 9.5 0.18 % |
01-10-2025 13:15:00 Wednesday |
5181.5 5191 |
5195 | 5180 | 18603 |
| 1861 | 23.5 0.46 % |
01-10-2025 12:15:00 Wednesday |
5158 5181.5 |
5181.5 | 5144 | 11608 |
| 1862 | -0.5 -0.01 % |
01-10-2025 11:15:00 Wednesday |
5157.5 5157 |
5165 | 5143 | 6471 |
| 1863 | -10 -0.19 % |
01-10-2025 10:15:00 Wednesday |
5166 5156 |
5182 | 5153 | 8620 |
| 1864 | -17.5 -0.34 % |
01-10-2025 09:15:00 Wednesday |
5185 5167.5 |
5203 | 5155 | 14278 |
| 1865 | 12.1 0.23 % |
30-09-2025 15:15:00 Tuesday |
5186.9 5199 |
5199 | 5176.4 | 24450 |
| 1866 | -0.6 -0.01 % |
30-09-2025 14:15:00 Tuesday |
5186.8 5186.2 |
5200.9 | 5175.1 | 42971 |
| 1867 | -22 -0.42 % |
30-09-2025 13:15:00 Tuesday |
5207.8 5185.8 |
5209.3 | 5180 | 22351 |
| 1868 | 5 0.1 % |
30-09-2025 12:15:00 Tuesday |
5202.8 5207.8 |
5219.8 | 5191.2 | 52895 |
| 1869 | -27.6 -0.53 % |
30-09-2025 11:15:00 Tuesday |
5230.4 5202.8 |
5230.4 | 5200 | 22698 |
| 1870 | 47.5 0.92 % |
30-09-2025 10:15:00 Tuesday |
5182.5 5230 |
5232.6 | 5176.2 | 25556 |
| 1871 | -17.6 -0.34 % |
30-09-2025 09:15:00 Tuesday |
5201 5183.4 |
5230.7 | 5178 | 24128 |
| 1872 | -6.3 -0.12 % |
29-09-2025 15:15:00 Monday |
5211.3 5205 |
5246 | 5200 | 38274 |
| 1873 | 3 0.06 % |
26-09-2025 15:15:00 Friday |
5176 5179 |
5179 | 5160.5 | 32861 |
| 1874 | 15 0.29 % |
26-09-2025 14:15:00 Friday |
5161 5176 |
5206.3 | 5160 | 78876 |
| 1875 | 21.5 0.42 % |
26-09-2025 13:15:00 Friday |
5138.9 5160.4 |
5169.3 | 5121 | 114442 |
| 1876 | -22.6 -0.44 % |
26-09-2025 12:15:00 Friday |
5162.6 5140 |
5180 | 5135.1 | 23289 |
| 1877 | 6.8 0.13 % |
26-09-2025 11:15:00 Friday |
5157.8 5164.6 |
5183 | 5141 | 36328 |
| 1878 | 9.9 0.19 % |
26-09-2025 10:15:00 Friday |
5148.7 5158.6 |
5170 | 5141 | 37114 |
| 1879 | -51.9 -1 % |
26-09-2025 09:15:00 Friday |
5200.9 5149 |
5210 | 5135 | 24644 |
| 1880 | 9.2 0.18 % |
25-09-2025 15:15:00 Thursday |
5200.8 5210 |
5210 | 5186 | 34841 |
| 1881 | -13.4 -0.26 % |
25-09-2025 14:15:00 Thursday |
5214 5200.6 |
5221.6 | 5185 | 90746 |
| 1882 | -1.6 -0.03 % |
25-09-2025 13:15:00 Thursday |
5215.7 5214.1 |
5217.9 | 5202 | 48051 |
| 1883 | -0.8 -0.02 % |
25-09-2025 12:15:00 Thursday |
5215.9 5215.1 |
5225.9 | 5206.1 | 28099 |
| 1884 | -27.8 -0.53 % |
25-09-2025 11:15:00 Thursday |
5242.8 5215 |
5247 | 5205.6 | 38625 |
| 1885 | 18.7 0.36 % |
25-09-2025 10:15:00 Thursday |
5224.1 5242.8 |
5265 | 5217.1 | 27327 |
| 1886 | -11.9 -0.23 % |
25-09-2025 09:15:00 Thursday |
5237 5225.1 |
5239.2 | 5184 | 40326 |
| 1887 | -2.9 -0.06 % |
24-09-2025 15:15:00 Wednesday |
5233 5230.1 |
5240 | 5223.6 | 17149 |
| 1888 | -50.1 -0.95 % |
24-09-2025 14:15:00 Wednesday |
5283.1 5233 |
5291.2 | 5230.6 | 27101 |
| 1889 | 1 0.02 % |
24-09-2025 13:15:00 Wednesday |
5282.1 5283.1 |
5300.7 | 5270 | 32147 |
| 1890 | -5.6 -0.11 % |
24-09-2025 12:15:00 Wednesday |
5287.7 5282.1 |
5293.8 | 5262 | 11016 |
| 1891 | -27.1 -0.51 % |
24-09-2025 11:15:00 Wednesday |
5314.8 5287.7 |
5324.9 | 5278.6 | 10286 |
| 1892 | -13 -0.24 % |
24-09-2025 10:15:00 Wednesday |
5328.8 5315.8 |
5349.8 | 5301 | 14591 |
| 1893 | 30.7 0.58 % |
24-09-2025 09:15:00 Wednesday |
5298 5328.7 |
5333.9 | 5290.7 | 25307 |
| 1894 | 7 0.13 % |
23-09-2025 15:15:00 Tuesday |
5296.8 5303.8 |
5308 | 5294.2 | 20738 |
| 1895 | -10.9 -0.21 % |
23-09-2025 14:15:00 Tuesday |
5307.5 5296.6 |
5312 | 5292.8 | 30181 |
| 1896 | 7.6 0.14 % |
23-09-2025 13:15:00 Tuesday |
5302.2 5309.8 |
5328.4 | 5300 | 26821 |
| 1897 | 1.3 0.02 % |
23-09-2025 12:15:00 Tuesday |
5300.9 5302.2 |
5313.2 | 5293.5 | 16233 |
| 1898 | 12.2 0.23 % |
23-09-2025 11:15:00 Tuesday |
5288.7 5300.9 |
5300.9 | 5285 | 17589 |
| 1899 | -52.1 -0.98 % |
23-09-2025 10:15:00 Tuesday |
5340.1 5288 |
5343.8 | 5286.4 | 27700 |
| 1900 | -19.9 -0.37 % |
23-09-2025 09:15:00 Tuesday |
5360.2 5340.3 |
5375.4 | 5313.8 | 27820 |
| 1901 | -4.4 -0.08 % |
22-09-2025 15:15:00 Monday |
5364.4 5360 |
5367 | 5352.2 | 12781 |
| 1902 | -39.5 -0.73 % |
22-09-2025 14:15:00 Monday |
5404.3 5364.8 |
5408 | 5341 | 52577 |
| 1903 | -39.8 -0.73 % |
22-09-2025 13:15:00 Monday |
5445.3 5405.5 |
5445.3 | 5403.2 | 28953 |
| 1904 | 4 0.07 % |
22-09-2025 12:15:00 Monday |
5440.3 5444.3 |
5455.3 | 5433.5 | 7545 |
| 1905 | -4.6 -0.08 % |
22-09-2025 11:15:00 Monday |
5444.9 5440.3 |
5447.3 | 5424.8 | 12151 |
| 1906 | 8.9 0.16 % |
22-09-2025 10:15:00 Monday |
5436 5444.9 |
5450 | 5431 | 15430 |
| 1907 | 8 0.15 % |
22-09-2025 09:15:00 Monday |
5430 5438 |
5444.9 | 5401 | 26041 |
| 1908 | 6.7 0.12 % |
19-09-2025 15:15:00 Friday |
5435.3 5442 |
5442 | 5431.5 | 83703 |
| 1909 | -6.6 -0.12 % |
19-09-2025 14:15:00 Friday |
5442 5435.4 |
5442.9 | 5432.4 | 96044 |
| 1910 | 1.3 0.02 % |
19-09-2025 13:15:00 Friday |
5441.7 5443 |
5444.5 | 5432.8 | 11616 |
| 1911 | -1.5 -0.03 % |
19-09-2025 12:15:00 Friday |
5443 5441.5 |
5444.1 | 5427.1 | 12425 |
| 1912 | 10.3 0.19 % |
19-09-2025 11:15:00 Friday |
5433 5443.3 |
5446 | 5421.4 | 12292 |
| 1913 | -6.3 -0.12 % |
19-09-2025 10:15:00 Friday |
5440.3 5434 |
5447.4 | 5431 | 11077 |
| 1914 | -18.5 -0.34 % |
19-09-2025 09:15:00 Friday |
5458.8 5440.3 |
5464.7 | 5418 | 43576 |
| 1915 | -10.8 -0.2 % |
18-09-2025 15:15:00 Thursday |
5441.3 5430.5 |
5445 | 5424 | 30793 |
| 1916 | 5.8 0.11 % |
18-09-2025 14:15:00 Thursday |
5434 5439.8 |
5444.6 | 5423.5 | 44265 |
| 1917 | 26.6 0.49 % |
18-09-2025 13:15:00 Thursday |
5406 5432.6 |
5435 | 5402 | 25644 |
| 1918 | -22.9 -0.42 % |
18-09-2025 12:15:00 Thursday |
5428.9 5406 |
5434 | 5402 | 23231 |
| 1919 | 4.1 0.08 % |
18-09-2025 11:15:00 Thursday |
5426.1 5430.2 |
5430.9 | 5409 | 26448 |
| 1920 | -16.8 -0.31 % |
18-09-2025 10:15:00 Thursday |
5443 5426.2 |
5444.1 | 5416.2 | 31653 |
| 1921 | 32.7 0.6 % |
18-09-2025 09:15:00 Thursday |
5410.1 5442.8 |
5471.3 | 5396 | 109271 |
| 1922 | -5.8 -0.11 % |
17-09-2025 15:15:00 Wednesday |
5391 5385.2 |
5391.4 | 5378 | 15527 |
| 1923 | 53.2 1 % |
17-09-2025 14:15:00 Wednesday |
5337.7 5390.9 |
5393 | 5334 | 54663 |
| 1924 | -29.9 -0.56 % |
17-09-2025 13:15:00 Wednesday |
5369.1 5339.2 |
5372.9 | 5331.7 | 14989 |
| 1925 | 7.8 0.15 % |
17-09-2025 12:15:00 Wednesday |
5361.3 5369.1 |
5374.8 | 5355 | 11853 |
| 1926 | -27.4 -0.51 % |
17-09-2025 11:15:00 Wednesday |
5388.7 5361.3 |
5391 | 5349 | 19796 |
| 1927 | -2.4 -0.04 % |
17-09-2025 10:15:00 Wednesday |
5389 5386.6 |
5393 | 5365.5 | 27452 |
| 1928 | 12.6 0.23 % |
17-09-2025 09:15:00 Wednesday |
5375.6 5388.2 |
5415.8 | 5360 | 49795 |
| 1929 | 3 0.06 % |
16-09-2025 15:15:00 Tuesday |
5351.1 5354.1 |
5358 | 5347.2 | 17034 |
| 1930 | 14 0.26 % |
16-09-2025 14:15:00 Tuesday |
5337.1 5351.1 |
5354.1 | 5333 | 30789 |
| 1931 | -8.5 -0.16 % |
16-09-2025 13:15:00 Tuesday |
5344 5335.5 |
5346.6 | 5332 | 8518 |
| 1932 | 3.4 0.06 % |
16-09-2025 12:15:00 Tuesday |
5341.6 5345 |
5358.5 | 5340.6 | 14680 |
| 1933 | -16 -0.3 % |
16-09-2025 11:15:00 Tuesday |
5356.6 5340.6 |
5376.9 | 5340 | 27185 |
| 1934 | 1 0.02 % |
16-09-2025 10:15:00 Tuesday |
5354 5355 |
5358.9 | 5335 | 14384 |
| 1935 | -14.8 -0.28 % |
16-09-2025 09:15:00 Tuesday |
5370 5355.2 |
5375 | 5316.6 | 39314 |
| 1936 | -2.3 -0.04 % |
15-09-2025 15:15:00 Monday |
5339.3 5337 |
5345 | 5321.6 | 32273 |
| 1937 | -26 -0.48 % |
15-09-2025 14:15:00 Monday |
5366 5340 |
5374.5 | 5337.3 | 50144 |
| 1938 | -4.1 -0.08 % |
15-09-2025 13:15:00 Monday |
5370.7 5366.6 |
5375 | 5350.4 | 28657 |
| 1939 | 10.5 0.2 % |
15-09-2025 12:15:00 Monday |
5360 5370.5 |
5383.3 | 5340 | 77563 |
| 1940 | 40.3 0.76 % |
15-09-2025 11:15:00 Monday |
5320.5 5360.8 |
5377.9 | 5320.5 | 84470 |
| 1941 | 5.2 0.1 % |
15-09-2025 10:15:00 Monday |
5315.3 5320.5 |
5354.4 | 5303.4 | 70985 |
| 1942 | 65 1.24 % |
15-09-2025 09:15:00 Monday |
5248.6 5313.6 |
5318.8 | 5241.2 | 90376 |
| 1943 | -0.9 -0.02 % |
12-09-2025 15:15:00 Friday |
5250 5249.1 |
5250.2 | 5247.3 | 1260 |
| 1944 | 0.8 0.02 % |
12-09-2025 14:15:00 Friday |
5220.1 5220.9 |
5221 | 5220 | 236 |
| 1945 | 1.1 0.02 % |
12-09-2025 13:15:00 Friday |
5215 5216.1 |
5216.1 | 5215 | 62 |
| 1946 | -0.1 0 % |
12-09-2025 12:15:00 Friday |
5220.1 5220 |
5222 | 5220 | 226 |
| 1947 | -2.4 -0.05 % |
12-09-2025 11:15:00 Friday |
5222.5 5220.1 |
5222.5 | 5220.1 | 41 |
| 1948 | -1.7 -0.03 % |
12-09-2025 10:15:00 Friday |
5227.1 5225.4 |
5228.3 | 5225.4 | 14 |
| 1949 | 3.1 0.06 % |
12-09-2025 09:15:00 Friday |
5224 5227.1 |
5237 | 5201 | 19233 |
| 1950 | -2.1 -0.04 % |
11-09-2025 15:15:00 Thursday |
5218.4 5216.3 |
5218.4 | 5215.6 | 331 |
| 1951 | 0.3 0.01 % |
11-09-2025 14:15:00 Thursday |
5209.7 5210 |
5210.6 | 5208.4 | 52 |
| 1952 | -2.1 -0.04 % |
11-09-2025 13:15:00 Thursday |
5205.6 5203.5 |
5206.5 | 5203.5 | 121 |
| 1953 | 1 0.02 % |
11-09-2025 12:15:00 Thursday |
5224 5225 |
5225 | 5222.3 | 170 |
| 1954 | -9.9 -0.19 % |
11-09-2025 11:15:00 Thursday |
5233.3 5223.4 |
5237 | 5199 | 35580 |
| 1955 | 32.3 0.62 % |
11-09-2025 10:15:00 Thursday |
5201 5233.3 |
5235 | 5197.5 | 30754 |
| 1956 | 17.2 0.33 % |
11-09-2025 09:15:00 Thursday |
5181.7 5198.9 |
5210 | 5157.1 | 34327 |
| 1957 | 0.1 0 % |
10-09-2025 15:15:00 Wednesday |
5158.9 5159 |
5159.7 | 5158 | 442 |
| 1958 | 1.9 0.04 % |
10-09-2025 14:15:00 Wednesday |
5162.1 5164 |
5164 | 5162.1 | 36 |
| 1959 | -0.2 0 % |
10-09-2025 13:15:00 Wednesday |
5184.7 5184.5 |
5187 | 5184.5 | 86 |
| 1960 | -6.3 -0.12 % |
10-09-2025 12:15:00 Wednesday |
5191 5184.7 |
5193.1 | 5176.1 | 15135 |
| 1961 | 3.1 0.06 % |
10-09-2025 11:15:00 Wednesday |
5183.9 5187 |
5187 | 5183.9 | 564 |
| 1962 | -2.1 -0.04 % |
10-09-2025 10:15:00 Wednesday |
5172.8 5170.7 |
5172.8 | 5170.7 | 60 |
| 1963 | 46.4 0.9 % |
10-09-2025 09:15:00 Wednesday |
5129.8 5176.2 |
5182 | 5121 | 32836 |
| 1964 | 1.9 0.04 % |
09-09-2025 15:15:00 Tuesday |
5126.2 5128.1 |
5128.2 | 5126.1 | 1224 |
| 1965 | 0.2 0 % |
09-09-2025 14:15:00 Tuesday |
5129.3 5129.5 |
5130.2 | 5129.3 | 48 |
| 1966 | -0.3 -0.01 % |
09-09-2025 13:15:00 Tuesday |
5136 5135.7 |
5142.1 | 5135.7 | 441 |
| 1967 | -0.2 0 % |
09-09-2025 12:15:00 Tuesday |
5122.3 5122.1 |
5122.4 | 5122.1 | 45 |
| 1968 | -0.1 0 % |
09-09-2025 11:15:00 Tuesday |
5121.4 5121.3 |
5121.4 | 5121.3 | 26 |
| 1969 | 0 0 % |
09-09-2025 10:15:00 Tuesday |
5113 5113 |
5114.4 | 5113 | 113 |
| 1970 | 3.9 0.08 % |
09-09-2025 09:15:00 Tuesday |
5111 5114.9 |
5128 | 5091 | 30553 |
| 1971 | 0.4 0.01 % |
08-09-2025 15:15:00 Monday |
5102 5102.4 |
5102.7 | 5100.7 | 149 |
| 1972 | 0 0 % |
08-09-2025 14:15:00 Monday |
5128.9 5128.9 |
5129.2 | 5128.9 | 113 |
| 1973 | 0.6 0.01 % |
08-09-2025 13:15:00 Monday |
5155.3 5155.9 |
5155.9 | 5155.3 | 12 |
| 1974 | 1.3 0.03 % |
08-09-2025 12:15:00 Monday |
5148.1 5149.4 |
5149.4 | 5147.3 | 8 |
| 1975 | 0 0 % |
08-09-2025 11:15:00 Monday |
5150 5150 |
5150 | 5150 | 5 |
| 1976 | -0.3 -0.01 % |
08-09-2025 10:15:00 Monday |
5181.1 5180.8 |
5183.4 | 5180.5 | 22 |
| 1977 | 43.5 0.85 % |
08-09-2025 09:15:00 Monday |
5140 5183.5 |
5187.3 | 5114.2 | 21747 |
| 1978 | 1.7 0.03 % |
05-09-2025 15:15:00 Friday |
5111.5 5113.2 |
5115.2 | 5110.9 | 704 |
| 1979 | -9.7 -0.19 % |
05-09-2025 14:15:00 Friday |
5122.5 5112.8 |
5125.9 | 5096 | 47054 |
| 1980 | 1.9 0.04 % |
05-09-2025 13:15:00 Friday |
5082.5 5084.4 |
5085.7 | 5082.5 | 357 |
| 1981 | 1.2 0.02 % |
05-09-2025 12:15:00 Friday |
5105.1 5106.3 |
5106.8 | 5105 | 159 |
| 1982 | -2.3 -0.04 % |
05-09-2025 11:15:00 Friday |
5122.3 5120 |
5122.3 | 5120 | 132 |
| 1983 | -1.8 -0.04 % |
05-09-2025 10:15:00 Friday |
5124.6 5122.8 |
5124.6 | 5121 | 214 |
| 1984 | -38 -0.74 % |
05-09-2025 09:15:00 Friday |
5162.8 5124.8 |
5185.2 | 5124.3 | 29904 |
| 1985 | -3.1 -0.06 % |
04-09-2025 15:15:00 Thursday |
5158.2 5155.1 |
5160 | 5154 | 1677 |
| 1986 | -1.1 -0.02 % |
04-09-2025 14:15:00 Thursday |
5181.1 5180 |
5181.1 | 5180 | 1451 |
| 1987 | -0.2 0 % |
04-09-2025 13:15:00 Thursday |
5166.2 5166 |
5166.2 | 5163.1 | 2030 |
| 1988 | -0.2 0 % |
04-09-2025 12:15:00 Thursday |
5180.2 5180 |
5180.2 | 5180 | 136 |
| 1989 | -0.5 -0.01 % |
04-09-2025 11:15:00 Thursday |
5181 5180.5 |
5181 | 5180 | 46 |
| 1990 | 0 0 % |
04-09-2025 10:15:00 Thursday |
5180 5180 |
5180 | 5179.5 | 989 |
| 1991 | -40 -0.77 % |
04-09-2025 09:15:00 Thursday |
5220 5180 |
5221.8 | 5151.6 | 53843 |
| 1992 | -1.7 -0.03 % |
03-09-2025 15:15:00 Wednesday |
5188.9 5187.2 |
5189 | 5185 | 642 |
| 1993 | 4.5 0.09 % |
03-09-2025 14:15:00 Wednesday |
5193.8 5198.3 |
5198.3 | 5193.2 | 270 |
| 1994 | 0 0 % |
03-09-2025 13:15:00 Wednesday |
5185 5185 |
5185.3 | 5184 | 223 |
| 1995 | 0.3 0.01 % |
03-09-2025 12:15:00 Wednesday |
5191 5191.3 |
5191.4 | 5191 | 133 |
| 1996 | 0.6 0.01 % |
03-09-2025 11:15:00 Wednesday |
5185 5185.6 |
5185.7 | 5185 | 103 |
| 1997 | -4.2 -0.08 % |
03-09-2025 10:15:00 Wednesday |
5199.2 5195 |
5199.2 | 5194.3 | 1074 |
| 1998 | 49.8 0.97 % |
03-09-2025 09:15:00 Wednesday |
5150 5199.8 |
5209.9 | 5148.2 | 58582 |
| 1999 | -1.7 -0.03 % |
02-09-2025 15:15:00 Tuesday |
5148.3 5146.6 |
5148.4 | 5144.3 | 570 |
| 2000 | 7 0.14 % |
02-09-2025 14:15:00 Tuesday |
5152 5159 |
5159.9 | 5150 | 3547 |
| 2001 | -0.3 -0.01 % |
02-09-2025 13:15:00 Tuesday |
5160.3 5160 |
5160.7 | 5160 | 501 |
| 2002 | 0.4 0.01 % |
02-09-2025 12:15:00 Tuesday |
5164.9 5165.3 |
5166 | 5164.4 | 464 |
| 2003 | 1.8 0.03 % |
02-09-2025 11:15:00 Tuesday |
5143.2 5145 |
5147.8 | 5142 | 919 |
| 2004 | 0.4 0.01 % |
02-09-2025 10:15:00 Tuesday |
5125.6 5126 |
5126.2 | 5125.1 | 261 |
| 2005 | -2 -0.04 % |
02-09-2025 09:15:00 Tuesday |
5127.4 5125.4 |
5148 | 5097 | 32565 |
| 2006 | 1.6 0.03 % |
01-09-2025 15:15:00 Monday |
5126.9 5128.5 |
5130 | 5125.5 | 621 |
| 2007 | 0.4 0.01 % |
01-09-2025 14:15:00 Monday |
5090.3 5090.7 |
5092.5 | 5090.3 | 76 |
| 2008 | 2.4 0.05 % |
01-09-2025 13:15:00 Monday |
5084 5086.4 |
5086.4 | 5083.5 | 120 |
| 2009 | 3.1 0.06 % |
01-09-2025 12:15:00 Monday |
5085 5088.1 |
5088.1 | 5085 | 848 |
| 2010 | 0.8 0.02 % |
01-09-2025 11:15:00 Monday |
5085.2 5086 |
5086 | 5085 | 255 |
| 2011 | -3.1 -0.06 % |
01-09-2025 10:15:00 Monday |
5054.1 5051 |
5055.3 | 5051 | 145 |
| 2012 | 10.4 0.21 % |
01-09-2025 09:15:00 Monday |
5042 5052.4 |
5064.5 | 5017.6 | 32855 |
| 2013 | 0.5 0.01 % |
29-08-2025 15:15:00 Friday |
4988 4988.5 |
4990 | 4988 | 2447 |
| 2014 | 0.5 0.01 % |
29-08-2025 14:15:00 Friday |
5031 5031.5 |
5031.5 | 5030.5 | 37 |
| 2015 | 0.5 0.01 % |
29-08-2025 13:15:00 Friday |
5018 5018.5 |
5020.5 | 5017.5 | 157 |
| 2016 | 0 0 % |
29-08-2025 12:15:00 Friday |
5055 5055 |
5055 | 5053.5 | 19 |
| 2017 | -0.5 -0.01 % |
29-08-2025 11:15:00 Friday |
5038 5037.5 |
5044 | 5036 | 760 |
| 2018 | -1 -0.02 % |
29-08-2025 10:15:00 Friday |
4966 4965 |
4966 | 4965 | 60 |
| 2019 | -36 -0.72 % |
29-08-2025 09:15:00 Friday |
5003 4967 |
5020 | 4939.5 | 65839 |
| 2020 | 4 0.08 % |
28-08-2025 15:15:00 Thursday |
5000 5004 |
5005 | 4995 | 39098 |
| 2021 | -1.5 -0.03 % |
28-08-2025 14:15:00 Thursday |
5008 5006.5 |
5008 | 5006.5 | 159 |
| 2022 | 1.5 0.03 % |
28-08-2025 13:15:00 Thursday |
5001 5002.5 |
5002.5 | 5001 | 116 |
| 2023 | 2 0.04 % |
28-08-2025 12:15:00 Thursday |
5003 5005 |
5005 | 5003 | 43 |
| 2024 | -0.5 -0.01 % |
28-08-2025 11:15:00 Thursday |
5010 5009.5 |
5010 | 5009.5 | 256 |
| 2025 | 2 0.04 % |
28-08-2025 10:15:00 Thursday |
4998 5000 |
5002.5 | 4996.5 | 1814 |
| 2026 | -23 -0.46 % |
28-08-2025 09:15:00 Thursday |
5022 4999 |
5039.5 | 4953 | 65586 |
| 2027 | 0 0 % |
26-08-2025 15:15:00 Tuesday |
5022 5022 |
5022.5 | 5021.5 | 6781 |
| 2028 | 1.5 0.03 % |
26-08-2025 14:15:00 Tuesday |
5041 5042.5 |
5043 | 5041 | 440 |
| 2029 | -1 -0.02 % |
26-08-2025 13:15:00 Tuesday |
5044.5 5043.5 |
5044.5 | 5043.5 | 37 |
| 2030 | 1.5 0.03 % |
26-08-2025 12:15:00 Tuesday |
5054.5 5056 |
5056 | 5054.5 | 16 |
| 2031 | -2 -0.04 % |
26-08-2025 11:15:00 Tuesday |
5056.5 5054.5 |
5056.5 | 5052.5 | 209 |
| 2032 | -1.5 -0.03 % |
26-08-2025 10:15:00 Tuesday |
5048 5046.5 |
5049 | 5045 | 670 |
| 2033 | -53 -1.04 % |
26-08-2025 09:15:00 Tuesday |
5100.5 5047.5 |
5109.5 | 5011 | 53268 |
| 2034 | -1 -0.02 % |
25-08-2025 15:15:00 Monday |
5102.5 5101.5 |
5102.5 | 5101 | 285 |
| 2035 | 1 0.02 % |
25-08-2025 14:15:00 Monday |
5105 5106 |
5106 | 5105 | 71 |
| 2036 | 0.5 0.01 % |
25-08-2025 13:15:00 Monday |
5101.5 5102 |
5102.5 | 5101.5 | 77 |
| 2037 | 0.5 0.01 % |
25-08-2025 12:15:00 Monday |
5100 5100.5 |
5102 | 5100 | 36 |
| 2038 | 3.5 0.07 % |
25-08-2025 11:15:00 Monday |
5107.5 5111 |
5111 | 5105.5 | 831 |
| 2039 | 0 0 % |
25-08-2025 10:15:00 Monday |
5070 5070 |
5070 | 5069.5 | 36 |
| 2040 | -31.5 -0.62 % |
25-08-2025 09:15:00 Monday |
5100 5068.5 |
5100 | 5045 | 39165 |
| 2041 | 0.5 0.01 % |
22-08-2025 15:15:00 Friday |
5059.5 5060 |
5060 | 5059 | 302 |
| 2042 | 0.5 0.01 % |
22-08-2025 14:15:00 Friday |
5085.5 5086 |
5086 | 5085 | 267 |
| 2043 | 2 0.04 % |
22-08-2025 13:15:00 Friday |
5087.5 5089.5 |
5090 | 5087.5 | 346 |
| 2044 | 1 0.02 % |
22-08-2025 12:15:00 Friday |
5104 5105 |
5105 | 5104 | 35 |
| 2045 | -1.5 -0.03 % |
22-08-2025 11:15:00 Friday |
5107.5 5106 |
5107.5 | 5106 | 64 |
| 2046 | -1.5 -0.03 % |
22-08-2025 10:15:00 Friday |
5134.5 5133 |
5134.5 | 5132.5 | 13 |
| 2047 | -35.5 -0.69 % |
22-08-2025 09:15:00 Friday |
5170 5134.5 |
5170 | 5110.5 | 40280 |
| 2048 | -3.5 -0.07 % |
21-08-2025 15:15:00 Thursday |
5145 5141.5 |
5145 | 5141 | 1056 |
| 2049 | 3 0.06 % |
21-08-2025 14:15:00 Thursday |
5143 5146 |
5146.5 | 5143 | 217 |
| 2050 | -1 -0.02 % |
21-08-2025 13:15:00 Thursday |
5146 5145 |
5147 | 5143 | 614 |
| 2051 | -3 -0.06 % |
21-08-2025 12:15:00 Thursday |
5148 5145 |
5148 | 5145 | 81 |
| 2052 | 0.5 0.01 % |
21-08-2025 11:15:00 Thursday |
5170 5170.5 |
5170.5 | 5167.5 | 664 |
| 2053 | 2 0.04 % |
21-08-2025 10:15:00 Thursday |
5170 5172 |
5172 | 5167.5 | 1210 |
| 2054 | 18 0.35 % |
21-08-2025 09:15:00 Thursday |
5150 5168 |
5176 | 5112 | 81980 |
| 2055 | 0 0 % |
20-08-2025 15:15:00 Wednesday |
5120.5 5120.5 |
5120.5 | 5120 | 674 |
| 2056 | 3 0.06 % |
20-08-2025 14:15:00 Wednesday |
5129 5132 |
5133 | 5129 | 2502 |
| 2057 | 0 0 % |
20-08-2025 13:15:00 Wednesday |
5120 5120 |
5120 | 5119 | 49 |
| 2058 | -1 -0.02 % |
20-08-2025 12:15:00 Wednesday |
5121 5120 |
5121 | 5118 | 594 |
| 2059 | -2.5 -0.05 % |
20-08-2025 11:15:00 Wednesday |
5127.5 5125 |
5129.5 | 5125 | 332 |
| 2060 | 6 0.12 % |
20-08-2025 10:15:00 Wednesday |
5120.5 5126.5 |
5140.5 | 5117.5 | 79864 |
| 2061 | 36 0.71 % |
20-08-2025 09:15:00 Wednesday |
5084 5120 |
5121 | 5070 | 66163 |
| 2062 | 1.5 0.03 % |
19-08-2025 15:15:00 Tuesday |
5065.5 5067 |
5068 | 5065 | 1466 |
| 2063 | -0.5 -0.01 % |
19-08-2025 14:15:00 Tuesday |
5060 5059.5 |
5060 | 5058.5 | 37 |
| 2064 | 0.5 0.01 % |
19-08-2025 13:15:00 Tuesday |
5072.5 5073 |
5073 | 5071.5 | 18 |
| 2065 | -1 -0.02 % |
19-08-2025 12:15:00 Tuesday |
5069 5068 |
5069.5 | 5068 | 42 |
| 2066 | -0.5 -0.01 % |
19-08-2025 11:15:00 Tuesday |
5075.5 5075 |
5077 | 5073.5 | 688 |
| 2067 | 1.5 0.03 % |
19-08-2025 10:15:00 Tuesday |
5041.5 5043 |
5044.5 | 5041 | 538 |
| 2068 | 3.5 0.07 % |
19-08-2025 09:15:00 Tuesday |
5038 5041.5 |
5051.5 | 5007.5 | 51023 |
| 2069 | 5.5 0.11 % |
18-08-2025 15:15:00 Monday |
5035.5 5041 |
5041 | 5035.5 | 3652 |
| 2070 | -2 -0.04 % |
18-08-2025 14:15:00 Monday |
5018.5 5016.5 |
5018.5 | 5016.5 | 292 |
| 2071 | 0.5 0.01 % |
18-08-2025 13:15:00 Monday |
5014 5014.5 |
5014.5 | 5014 | 164 |
| 2072 | 1 0.02 % |
18-08-2025 12:15:00 Monday |
5013 5014 |
5014 | 5010 | 659 |
| 2073 | 2.5 0.05 % |
18-08-2025 11:15:00 Monday |
5037.5 5040 |
5040 | 5037.5 | 256 |
| 2074 | -0.5 -0.01 % |
18-08-2025 10:15:00 Monday |
5055 5054.5 |
5063.5 | 5054 | 967 |
| 2075 | -36 -0.71 % |
18-08-2025 09:15:00 Monday |
5090 5054 |
5090 | 5030 | 62117 |
| 2076 | 0.5 0.01 % |
14-08-2025 15:15:00 Thursday |
5028 5028.5 |
5029 | 5025 | 2350 |
| 2077 | 1.5 0.03 % |
14-08-2025 14:15:00 Thursday |
5040.5 5042 |
5043.5 | 5040.5 | 132 |
| 2078 | -2.5 -0.05 % |
14-08-2025 13:15:00 Thursday |
5048.5 5046 |
5048.5 | 5046 | 87 |
| 2079 | -9 -0.18 % |
14-08-2025 12:15:00 Thursday |
5055.5 5046.5 |
5062 | 5043.5 | 20643 |
| 2080 | 1.5 0.03 % |
14-08-2025 11:15:00 Thursday |
5054 5055.5 |
5057 | 5054 | 485 |
| 2081 | -1.5 -0.03 % |
14-08-2025 10:15:00 Thursday |
5053.5 5052 |
5054.5 | 5052 | 247 |
| 2082 | -46.5 -0.91 % |
14-08-2025 09:15:00 Thursday |
5100 5053.5 |
5105.5 | 5047 | 25337 |
| 2083 | 1.5 0.03 % |
13-08-2025 15:15:00 Wednesday |
5085.5 5087 |
5089 | 5085 | 1366 |
| 2084 | -1 -0.02 % |
13-08-2025 14:15:00 Wednesday |
5087.5 5086.5 |
5093 | 5085.5 | 1236 |
| 2085 | 0 0 % |
13-08-2025 13:15:00 Wednesday |
5066.5 5066.5 |
5069 | 5064.5 | 191 |
| 2086 | -1 -0.02 % |
13-08-2025 12:15:00 Wednesday |
5071.5 5070.5 |
5072.5 | 5070.5 | 153 |
| 2087 | -1.5 -0.03 % |
13-08-2025 11:15:00 Wednesday |
5086.5 5085 |
5088.5 | 5085 | 1306 |
| 2088 | 3.5 0.07 % |
13-08-2025 10:15:00 Wednesday |
5074.5 5078 |
5080.5 | 5074.5 | 781 |
| 2089 | -24 -0.47 % |
13-08-2025 09:15:00 Wednesday |
5097.5 5073.5 |
5102 | 5070 | 31895 |
| 2090 | 0 0 % |
12-08-2025 15:15:00 Tuesday |
5071 5071 |
5071.5 | 5070.5 | 279 |
| 2091 | -0.5 -0.01 % |
12-08-2025 14:15:00 Tuesday |
5058 5057.5 |
5058 | 5057.5 | 84 |
| 2092 | -0.5 -0.01 % |
12-08-2025 13:15:00 Tuesday |
5059 5058.5 |
5061.5 | 5058.5 | 271 |
| 2093 | 0 0 % |
12-08-2025 12:15:00 Tuesday |
5035 5035 |
5036.5 | 5035 | 151 |
| 2094 | 0.5 0.01 % |
12-08-2025 11:15:00 Tuesday |
5022 5022.5 |
5024 | 5022 | 234 |
| 2095 | -1 -0.02 % |
12-08-2025 10:15:00 Tuesday |
5050.5 5049.5 |
5052 | 5048 | 738 |
| 2096 | -29.5 -0.58 % |
12-08-2025 09:15:00 Tuesday |
5079.5 5050 |
5084.5 | 5027.5 | 34737 |
| 2097 | -2 -0.04 % |
11-08-2025 15:15:00 Monday |
5047 5045 |
5047.5 | 5045 | 481 |
| 2098 | 1 0.02 % |
11-08-2025 14:15:00 Monday |
5039.5 5040.5 |
5041 | 5039 | 217 |
| 2099 | -0.5 -0.01 % |
11-08-2025 13:15:00 Monday |
5060.5 5060 |
5061 | 5060 | 232 |
| 2100 | 1 0.02 % |
11-08-2025 12:15:00 Monday |
5063 5064 |
5065.5 | 5061.5 | 405 |
| 2101 | -4 -0.08 % |
11-08-2025 11:15:00 Monday |
5101.5 5097.5 |
5102 | 5096 | 771 |
| 2102 | 3.5 0.07 % |
11-08-2025 10:15:00 Monday |
5016.5 5020 |
5020 | 5016.5 | 320 |
| 2103 | -41 -0.81 % |
11-08-2025 09:15:00 Monday |
5057 5016 |
5065 | 5002.5 | 52309 |
| 2104 | 1 0.02 % |
08-08-2025 15:15:00 Friday |
5013.5 5014.5 |
5014.5 | 5012 | 548 |
| 2105 | -2.5 -0.05 % |
08-08-2025 14:15:00 Friday |
5070 5067.5 |
5072 | 5067.5 | 1786 |
| 2106 | 1 0.02 % |
08-08-2025 13:15:00 Friday |
5095 5096 |
5096 | 5095 | 139 |
| 2107 | -0.5 -0.01 % |
08-08-2025 12:15:00 Friday |
5086.5 5086 |
5088.5 | 5084 | 351 |
| 2108 | 4 0.08 % |
08-08-2025 11:15:00 Friday |
5080.5 5084.5 |
5086.5 | 5080.5 | 830 |
| 2109 | 0.5 0.01 % |
08-08-2025 10:15:00 Friday |
5089 5089.5 |
5093.5 | 5089 | 773 |
| 2110 | -55 -1.07 % |
08-08-2025 09:15:00 Friday |
5143.5 5088.5 |
5143.5 | 5082 | 65419 |
| 2111 | 4 0.08 % |
07-08-2025 15:15:00 Thursday |
5117 5121 |
5123.5 | 5115.5 | 1515 |
| 2112 | 4.5 0.09 % |
07-08-2025 14:15:00 Thursday |
5068 5072.5 |
5072.5 | 5068 | 452 |
| 2113 | 9 0.18 % |
07-08-2025 13:15:00 Thursday |
5043 5052 |
5055 | 5042.5 | 1170 |
| 2114 | 1.5 0.03 % |
07-08-2025 12:15:00 Thursday |
5047.5 5049 |
5049 | 5046.5 | 60 |
| 2115 | 1.5 0.03 % |
07-08-2025 11:15:00 Thursday |
5019.5 5021 |
5021 | 5019.5 | 434 |
| 2116 | -45.5 -0.9 % |
07-08-2025 10:15:00 Thursday |
5065 5019.5 |
5073.5 | 5017 | 44876 |
| 2117 | -29.5 -0.58 % |
07-08-2025 09:15:00 Thursday |
5092.5 5063 |
5097.5 | 5051.5 | 52034 |
| 2118 | -2 -0.04 % |
06-08-2025 15:15:00 Wednesday |
5097 5095 |
5097.5 | 5094.5 | 1314 |
| 2119 | -1.5 -0.03 % |
06-08-2025 14:15:00 Wednesday |
5083.5 5082 |
5083.5 | 5080 | 1074 |
| 2120 | -2 -0.04 % |
06-08-2025 13:15:00 Wednesday |
5093.5 5091.5 |
5095 | 5091 | 482 |
| 2121 | -2.5 -0.05 % |
06-08-2025 12:15:00 Wednesday |
5071.5 5069 |
5071.5 | 5069 | 162 |
| 2122 | 0 0 % |
06-08-2025 11:15:00 Wednesday |
5056 5056 |
5056.5 | 5056 | 274 |
| 2123 | -2 -0.04 % |
06-08-2025 10:15:00 Wednesday |
5040.5 5038.5 |
5043 | 5038 | 395 |
| 2124 | -83 -1.62 % |
06-08-2025 09:15:00 Wednesday |
5124 5041 |
5124 | 5024.5 | 85649 |
| 2125 | 1.5 0.03 % |
05-08-2025 15:15:00 Tuesday |
5089.5 5091 |
5095 | 5089 | 1371 |
| 2126 | 0.5 0.01 % |
05-08-2025 14:15:00 Tuesday |
5054.5 5055 |
5056 | 5054 | 404 |
| 2127 | -1.5 -0.03 % |
05-08-2025 13:15:00 Tuesday |
5061 5059.5 |
5061 | 5059 | 522 |
| 2128 | -2.5 -0.05 % |
05-08-2025 12:15:00 Tuesday |
5039.5 5037 |
5039.5 | 5037 | 320 |
| 2129 | -1 -0.02 % |
05-08-2025 11:15:00 Tuesday |
5045 5044 |
5045 | 5042.5 | 467 |
| 2130 | -2 -0.04 % |
05-08-2025 10:15:00 Tuesday |
5026 5024 |
5029 | 5023 | 724 |
| 2131 | -44 -0.87 % |
05-08-2025 09:15:00 Tuesday |
5070 5026 |
5091 | 5019.5 | 194049 |
| 2132 | 1 0.02 % |
04-08-2025 15:15:00 Monday |
5083 5084 |
5084.5 | 5083 | 7283 |
| 2133 | -1 -0.02 % |
04-08-2025 14:15:00 Monday |
5094.5 5093.5 |
5096 | 5093.5 | 3752 |
| 2134 | -2 -0.04 % |
04-08-2025 13:15:00 Monday |
5071 5069 |
5072 | 5067 | 2710 |
| 2135 | 1 0.02 % |
04-08-2025 12:15:00 Monday |
5050.5 5051.5 |
5053.5 | 5048.5 | 1264 |
| 2136 | -0.5 -0.01 % |
04-08-2025 11:15:00 Monday |
5072 5071.5 |
5073.5 | 5066.5 | 3438 |
| 2137 | 7.5 0.14 % |
04-08-2025 10:15:00 Monday |
5232 5239.5 |
5241.5 | 5230.5 | 1297 |
| 2138 | -77.5 -1.46 % |
04-08-2025 09:15:00 Monday |
5310 5232.5 |
5364 | 5205.5 | 430926 |
| 2139 | -7.5 -0.14 % |
01-08-2025 15:15:00 Friday |
5379 5371.5 |
5381 | 5371 | 1732 |
| 2140 | 1 0.02 % |
01-08-2025 14:15:00 Friday |
5465 5466 |
5467.5 | 5465 | 279 |
| 2141 | 1.5 0.03 % |
01-08-2025 13:15:00 Friday |
5456.5 5458 |
5461 | 5456.5 | 423 |
| 2142 | -7 -0.13 % |
01-08-2025 12:15:00 Friday |
5487.5 5480.5 |
5488 | 5478.5 | 594 |
| 2143 | 3.5 0.06 % |
01-08-2025 11:15:00 Friday |
5490.5 5494 |
5494 | 5490.5 | 17 |
| 2144 | -7.5 -0.14 % |
01-08-2025 10:15:00 Friday |
5475 5467.5 |
5476.5 | 5467.5 | 206 |
| 2145 | -64 -1.16 % |
01-08-2025 09:15:00 Friday |
5539 5475 |
5539 | 5450 | 40619 |
| 2146 | -5.5 -0.1 % |
31-07-2025 15:15:00 Thursday |
5510.5 5505 |
5510.5 | 5505 | 2322 |
| 2147 | 1.5 0.03 % |
31-07-2025 14:15:00 Thursday |
5534 5535.5 |
5535.5 | 5534 | 348 |
| 2148 | 2 0.04 % |
31-07-2025 13:15:00 Thursday |
5559 5561 |
5562 | 5559 | 139 |
| 2149 | 4 0.07 % |
31-07-2025 12:15:00 Thursday |
5542.5 5546.5 |
5546.5 | 5542.5 | 645 |
| 2150 | 0 0 % |
31-07-2025 11:15:00 Thursday |
5533.5 5533.5 |
5535.5 | 5533.5 | 175 |
| 2151 | 0 0 % |
31-07-2025 10:15:00 Thursday |
5502.5 5502.5 |
5505.5 | 5500 | 281 |
| 2152 | -7 -0.13 % |
31-07-2025 09:15:00 Thursday |
5510 5503 |
5542 | 5489.5 | 29798 |
| 2153 | -2.5 -0.04 % |
30-07-2025 15:15:00 Wednesday |
5557 5554.5 |
5557.5 | 5554.5 | 644 |
| 2154 | -1 -0.02 % |
30-07-2025 14:15:00 Wednesday |
5546 5545 |
5547.5 | 5545 | 238 |
| 2155 | -4 -0.07 % |
30-07-2025 13:15:00 Wednesday |
5535 5531 |
5537 | 5529.5 | 9276 |
| 2156 | 2.5 0.05 % |
30-07-2025 12:15:00 Wednesday |
5509 5511.5 |
5511.5 | 5507.5 | 197 |
| 2157 | -0.5 -0.01 % |
30-07-2025 11:15:00 Wednesday |
5501.5 5501 |
5501.5 | 5498.5 | 148 |
| 2158 | 15.5 0.28 % |
30-07-2025 10:15:00 Wednesday |
5486 5501.5 |
5505 | 5470 | 61076 |
| 2159 | -124 -2.21 % |
30-07-2025 09:15:00 Wednesday |
5610 5486 |
5610 | 5480 | 76413 |
| 2160 | 3 0.05 % |
29-07-2025 15:15:00 Tuesday |
5575.5 5578.5 |
5578.5 | 5573.5 | 410 |
| 2161 | 1.5 0.03 % |
29-07-2025 14:15:00 Tuesday |
5567 5568.5 |
5568.5 | 5567 | 461 |
| 2162 | 26.5 0.48 % |
29-07-2025 13:15:00 Tuesday |
5538.5 5565 |
5585.5 | 5538 | 36946 |
| 2163 | 1 0.02 % |
29-07-2025 12:15:00 Tuesday |
5516 5517 |
5518 | 5516 | 24 |
| 2164 | 1 0.02 % |
29-07-2025 11:15:00 Tuesday |
5498 5499 |
5500 | 5497 | 624 |
| 2165 | -0.5 -0.01 % |
29-07-2025 10:15:00 Tuesday |
5527 5526.5 |
5527 | 5521 | 899 |
| 2166 | -16 -0.29 % |
29-07-2025 09:15:00 Tuesday |
5545 5529 |
5570 | 5522 | 27601 |
| 2167 | 1 0.02 % |
28-07-2025 15:15:00 Monday |
5541.5 5542.5 |
5544.5 | 5541 | 1206 |
| 2168 | 0 0 % |
28-07-2025 14:15:00 Monday |
5540.5 5540.5 |
5540.5 | 5540.5 | 128 |
| 2169 | 2.5 0.05 % |
28-07-2025 13:15:00 Monday |
5548.5 5551 |
5551 | 5548 | 255 |
| 2170 | -17.5 -0.31 % |
28-07-2025 12:15:00 Monday |
5566 5548.5 |
5570.5 | 5546 | 31048 |
| 2171 | -30 -0.54 % |
28-07-2025 11:15:00 Monday |
5596 5566 |
5601.5 | 5555 | 65867 |
| 2172 | -9.5 -0.17 % |
28-07-2025 10:15:00 Monday |
5606 5596.5 |
5623.5 | 5589 | 28579 |
| 2173 | -36.5 -0.65 % |
28-07-2025 09:15:00 Monday |
5640 5603.5 |
5644 | 5596 | 35735 |
| 2174 | -0.5 -0.01 % |
25-07-2025 15:15:00 Friday |
5650 5649.5 |
5651.5 | 5647 | 368 |
| 2175 | 0.5 0.01 % |
25-07-2025 14:15:00 Friday |
5652 5652.5 |
5652.5 | 5652 | 2 |
| 2176 | -0.5 -0.01 % |
25-07-2025 13:15:00 Friday |
5663.5 5663 |
5664.5 | 5662 | 89 |
| 2177 | 4.5 0.08 % |
25-07-2025 12:15:00 Friday |
5663 5667.5 |
5667.5 | 5663 | 632 |
| 2178 | -1 -0.02 % |
25-07-2025 11:15:00 Friday |
5676 5675 |
5679.5 | 5675 | 333 |
| 2179 | 40 0.71 % |
25-07-2025 10:15:00 Friday |
5635 5675 |
5677.5 | 5615.5 | 75828 |
| 2180 | -62 -1.09 % |
25-07-2025 09:15:00 Friday |
5699 5637 |
5710 | 5610.5 | 56122 |
| 2181 | -9 -0.16 % |
24-07-2025 15:15:00 Thursday |
5697 5688 |
5707.5 | 5686 | 27003 |
| 2182 | 12.5 0.22 % |
24-07-2025 14:15:00 Thursday |
5684.5 5697 |
5710 | 5683 | 25906 |
| 2183 | 15 0.26 % |
24-07-2025 13:15:00 Thursday |
5668.5 5683.5 |
5684.5 | 5668 | 8224 |
| 2184 | 0.5 0.01 % |
24-07-2025 12:15:00 Thursday |
5668 5668.5 |
5671.5 | 5663 | 9231 |
| 2185 | 5.5 0.1 % |
24-07-2025 11:15:00 Thursday |
5663.5 5669 |
5679.5 | 5655 | 10446 |
| 2186 | 0.5 0.01 % |
24-07-2025 10:15:00 Thursday |
5663 5663.5 |
5685 | 5661 | 9107 |
| 2187 | -48 -0.84 % |
24-07-2025 09:15:00 Thursday |
5711 5663 |
5734.5 | 5660 | 25806 |
| 2188 | -6.5 -0.11 % |
23-07-2025 15:15:00 Wednesday |
5712 5705.5 |
5716 | 5700 | 12599 |
| 2189 | 9 0.16 % |
23-07-2025 14:15:00 Wednesday |
5704.5 5713.5 |
5719 | 5696 | 20390 |
| 2190 | 0 0 % |
23-07-2025 13:15:00 Wednesday |
5702.5 5702.5 |
5710 | 5695 | 7255 |
| 2191 | 18 0.32 % |
23-07-2025 12:15:00 Wednesday |
5685 5703 |
5720.5 | 5682.5 | 20300 |
| 2192 | -6 -0.11 % |
23-07-2025 11:15:00 Wednesday |
5693.5 5687.5 |
5695 | 5683 | 67516 |
| 2193 | -4 -0.07 % |
23-07-2025 10:15:00 Wednesday |
5695.5 5691.5 |
5701 | 5675 | 18490 |
| 2194 | -76 -1.32 % |
23-07-2025 09:15:00 Wednesday |
5771.5 5695.5 |
5788 | 5681 | 39534 |
| 2195 | 7.5 0.13 % |
22-07-2025 15:15:00 Tuesday |
5754 5761.5 |
5762 | 5754 | 1395 |
| 2196 | 0.5 0.01 % |
22-07-2025 14:15:00 Tuesday |
5754.5 5755 |
5755 | 5754 | 237 |
| 2197 | 0 0 % |
22-07-2025 13:15:00 Tuesday |
5762.5 5762.5 |
5765 | 5762 | 169 |
| 2198 | 0 0 % |
22-07-2025 12:15:00 Tuesday |
5774.5 5774.5 |
5776.5 | 5774.5 | 291 |
| 2199 | 0 0 % |
22-07-2025 11:15:00 Tuesday |
5759 5759 |
5759 | 5757.5 | 139 |
| 2200 | -3.5 -0.06 % |
22-07-2025 10:15:00 Tuesday |
5781.5 5778 |
5782 | 5777.5 | 455 |
| 2201 | -70 -1.2 % |
22-07-2025 09:15:00 Tuesday |
5850.5 5780.5 |
5872 | 5776 | 67212 |
| 2202 | 0.5 0.01 % |
21-07-2025 15:15:00 Monday |
5835.5 5836 |
5837.5 | 5835 | 701 |
| 2203 | 3 0.05 % |
21-07-2025 14:15:00 Monday |
5803.5 5806.5 |
5806.5 | 5802.5 | 391 |
| 2204 | -3 -0.05 % |
21-07-2025 13:15:00 Monday |
5782.5 5779.5 |
5782.5 | 5779.5 | 157 |
| 2205 | -2.5 -0.04 % |
21-07-2025 12:15:00 Monday |
5752 5749.5 |
5752 | 5749.5 | 157 |
| 2206 | -32 -0.55 % |
21-07-2025 11:15:00 Monday |
5782 5750 |
5785 | 5728 | 47229 |
| 2207 | 12 0.21 % |
21-07-2025 10:15:00 Monday |
5770 5782 |
5805 | 5756.5 | 81625 |
| 2208 | 103 1.82 % |
21-07-2025 09:15:00 Monday |
5666 5769 |
5775 | 5635.5 | 117799 |
| 2209 | -2 -0.04 % |
18-07-2025 15:15:00 Friday |
5637 5635 |
5638 | 5634.5 | 572 |
| 2210 | 0.5 0.01 % |
18-07-2025 14:15:00 Friday |
5672 5672.5 |
5674 | 5672 | 245 |
| 2211 | -9.5 -0.17 % |
18-07-2025 13:15:00 Friday |
5682.5 5673 |
5690 | 5673 | 27716 |
| 2212 | 1.5 0.03 % |
18-07-2025 12:15:00 Friday |
5680.5 5682 |
5688.5 | 5664 | 44995 |
| 2213 | 2.5 0.04 % |
18-07-2025 11:15:00 Friday |
5680.5 5683 |
5683 | 5679.5 | 190 |
| 2214 | -4.5 -0.08 % |
18-07-2025 10:15:00 Friday |
5677 5672.5 |
5678 | 5672.5 | 580 |
| 2215 | -4 -0.07 % |
18-07-2025 09:15:00 Friday |
5684 5680 |
5727.5 | 5648 | 151773 |
| 2216 | 7 0.12 % |
17-07-2025 15:15:00 Thursday |
5644.5 5651.5 |
5651.5 | 5643 | 3810 |
| 2217 | 1 0.02 % |
17-07-2025 14:15:00 Thursday |
5612 5613 |
5613 | 5609.5 | 519 |
| 2218 | 0.5 0.01 % |
17-07-2025 13:15:00 Thursday |
5622.5 5623 |
5624.5 | 5620 | 652 |
| 2219 | 0 0 % |
17-07-2025 12:15:00 Thursday |
5603.5 5603.5 |
5605 | 5601 | 500 |
| 2220 | -1.5 -0.03 % |
17-07-2025 11:15:00 Thursday |
5583.5 5582 |
5583.5 | 5580 | 112 |
| 2221 | 59 1.07 % |
17-07-2025 10:15:00 Thursday |
5521.5 5580.5 |
5652 | 5500 | 437488 |
| 2222 | -42.5 -0.76 % |
17-07-2025 09:15:00 Thursday |
5566 5523.5 |
5566.5 | 5468 | 191887 |
| 2223 | 0 0 % |
16-07-2025 15:15:00 Wednesday |
5550 5550 |
5551.5 | 5550 | 974 |
| 2224 | 3 0.05 % |
16-07-2025 14:15:00 Wednesday |
5547 5550 |
5567 | 5538 | 57621 |
| 2225 | 13.5 0.24 % |
16-07-2025 13:15:00 Wednesday |
5532 5545.5 |
5555.5 | 5530 | 49208 |
| 2226 | 0 0 % |
16-07-2025 12:15:00 Wednesday |
5556 5556 |
5558 | 5555 | 449 |
| 2227 | 29.5 0.53 % |
16-07-2025 11:15:00 Wednesday |
5529.5 5559 |
5596 | 5525 | 122754 |
| 2228 | 8.5 0.15 % |
16-07-2025 10:15:00 Wednesday |
5520.5 5529 |
5555 | 5502.5 | 80172 |
| 2229 | -88.5 -1.58 % |
16-07-2025 09:15:00 Wednesday |
5609 5520.5 |
5618 | 5512 | 197944 |
| 2230 | 4 0.07 % |
15-07-2025 15:15:00 Tuesday |
5614 5618 |
5620 | 5613 | 1274 |
| 2231 | 0 0 % |
15-07-2025 14:15:00 Tuesday |
5639 5639 |
5642 | 5630 | 5418 |
| 2232 | -0.5 -0.01 % |
15-07-2025 13:15:00 Tuesday |
5669 5668.5 |
5671 | 5668.5 | 150 |
| 2233 | 1.5 0.03 % |
15-07-2025 12:15:00 Tuesday |
5702 5703.5 |
5703.5 | 5701 | 111 |
| 2234 | 3.5 0.06 % |
15-07-2025 11:15:00 Tuesday |
5701 5704.5 |
5705 | 5700.5 | 91 |
| 2235 | 11 0.19 % |
15-07-2025 10:15:00 Tuesday |
5693 5704 |
5725 | 5679.5 | 28878 |
| 2236 | 16 0.28 % |
15-07-2025 09:15:00 Tuesday |
5679 5695 |
5709.5 | 5647.5 | 40691 |
| 2237 | -4.5 -0.08 % |
14-07-2025 15:15:00 Monday |
5649.5 5645 |
5650 | 5645 | 622 |
| 2238 | -1.5 -0.03 % |
14-07-2025 14:15:00 Monday |
5632 5630.5 |
5632 | 5628.5 | 376 |
| 2239 | -0.5 -0.01 % |
14-07-2025 13:15:00 Monday |
5627 5626.5 |
5628.5 | 5625.5 | 271 |
| 2240 | 3 0.05 % |
14-07-2025 12:15:00 Monday |
5619 5622 |
5622 | 5619 | 200 |
| 2241 | -6 -0.1 % |
14-07-2025 11:15:00 Monday |
5728 5722 |
5728 | 5720 | 451 |
| 2242 | -5.5 -0.1 % |
14-07-2025 10:15:00 Monday |
5738.5 5733 |
5742 | 5733 | 384 |
| 2243 | -19.5 -0.34 % |
14-07-2025 09:15:00 Monday |
5757 5737.5 |
5782.5 | 5707.5 | 73193 |
| 2244 | -1 -0.02 % |
11-07-2025 15:15:00 Friday |
5761.5 5760.5 |
5763.5 | 5760.5 | 2012 |
| 2245 | -4 -0.07 % |
11-07-2025 14:15:00 Friday |
5768 5764 |
5768 | 5764 | 287 |
| 2246 | 0 0 % |
11-07-2025 13:15:00 Friday |
5784 5784 |
5784 | 5784 | 17 |
| 2247 | -2 -0.03 % |
11-07-2025 12:15:00 Friday |
5793 5791 |
5793 | 5791 | 6 |
| 2248 | -1 -0.02 % |
11-07-2025 11:15:00 Friday |
5792 5791 |
5792 | 5786.5 | 60 |
| 2249 | -1.5 -0.03 % |
11-07-2025 10:15:00 Friday |
5819.5 5818 |
5819.5 | 5817.5 | 106 |
| 2250 | -70.5 -1.2 % |
11-07-2025 09:15:00 Friday |
5890 5819.5 |
5897 | 5815 | 33222 |
| 2251 | -1 -0.02 % |
10-07-2025 15:15:00 Thursday |
5900 5899 |
5900 | 5898 | 1738 |
| 2252 | -0.5 -0.01 % |
10-07-2025 14:15:00 Thursday |
5880.5 5880 |
5880.5 | 5880 | 81 |
| 2253 | -2 -0.03 % |
10-07-2025 13:15:00 Thursday |
5858 5856 |
5858 | 5856 | 181 |
| 2254 | -1 -0.02 % |
10-07-2025 12:15:00 Thursday |
5842 5841 |
5842 | 5841 | 22 |
| 2255 | -1.5 -0.03 % |
10-07-2025 11:15:00 Thursday |
5843 5841.5 |
5843 | 5841.5 | 3 |
| 2256 | 0 0 % |
10-07-2025 10:15:00 Thursday |
5872 5872 |
5874.5 | 5871.5 | 167 |
| 2257 | -26 -0.44 % |
10-07-2025 09:15:00 Thursday |
5898.5 5872.5 |
5929 | 5869.5 | 20975 |
| 2258 | 2 0.03 % |
09-07-2025 15:15:00 Wednesday |
5896 5898 |
5903.5 | 5877.5 | 19184 |
| 2259 | 4 0.07 % |
09-07-2025 14:15:00 Wednesday |
5892.5 5896.5 |
5903.5 | 5863 | 26005 |
| 2260 | 7.5 0.13 % |
09-07-2025 13:15:00 Wednesday |
5885 5892.5 |
5896.5 | 5876.5 | 8212 |
| 2261 | -43.5 -0.73 % |
09-07-2025 12:15:00 Wednesday |
5929 5885.5 |
5935 | 5880 | 14612 |
| 2262 | 40.5 0.69 % |
09-07-2025 11:15:00 Wednesday |
5888.5 5929 |
5940 | 5866 | 66508 |
| 2263 | -2 -0.03 % |
09-07-2025 10:15:00 Wednesday |
5890 5888 |
5895 | 5858.5 | 37832 |
| 2264 | 37.5 0.64 % |
09-07-2025 09:15:00 Wednesday |
5852.5 5890 |
5893.5 | 5821 | 32313 |
| 2265 | -6.5 -0.11 % |
08-07-2025 15:15:00 Tuesday |
5846.5 5840 |
5846.5 | 5831.5 | 18941 |
| 2266 | 0.5 0.01 % |
08-07-2025 14:15:00 Tuesday |
5838 5838.5 |
5838.5 | 5836 | 129 |
| 2267 | 0.5 0.01 % |
08-07-2025 13:15:00 Tuesday |
5843.5 5844 |
5844 | 5843.5 | 73 |
| 2268 | -0.5 -0.01 % |
08-07-2025 12:15:00 Tuesday |
5861.5 5861 |
5861.5 | 5861 | 143 |
| 2269 | -6 -0.1 % |
08-07-2025 11:15:00 Tuesday |
5860 5854 |
5860 | 5853 | 358 |
| 2270 | 0 0 % |
08-07-2025 10:15:00 Tuesday |
5868 5868 |
5868 | 5867 | 16 |
| 2271 | 19.5 0.33 % |
08-07-2025 09:15:00 Tuesday |
5848.5 5868 |
5885 | 5838.5 | 38605 |
| 2272 | 7 0.12 % |
07-07-2025 15:15:00 Monday |
5841 5848 |
5852.5 | 5839 | 15029 |
| 2273 | 11 0.19 % |
07-07-2025 14:15:00 Monday |
5830 5841 |
5844.5 | 5830 | 14303 |
| 2274 | 2.5 0.04 % |
07-07-2025 13:15:00 Monday |
5828 5830.5 |
5837.5 | 5826 | 5768 |
| 2275 | -4 -0.07 % |
07-07-2025 12:15:00 Monday |
5811 5807 |
5811 | 5806.5 | 135 |
| 2276 | 1 0.02 % |
07-07-2025 11:15:00 Monday |
5817 5818 |
5821 | 5817 | 100 |
| 2277 | -0.5 -0.01 % |
07-07-2025 10:15:00 Monday |
5839 5838.5 |
5839 | 5838.5 | 109 |
| 2278 | -23 -0.39 % |
07-07-2025 09:15:00 Monday |
5862 5839 |
5862 | 5813 | 25294 |
| 2279 | 0.5 0.01 % |
04-07-2025 15:15:00 Friday |
5860.5 5861 |
5862.5 | 5859.5 | 743 |
| 2280 | -4.5 -0.08 % |
04-07-2025 14:15:00 Friday |
5863 5858.5 |
5863 | 5858 | 1126 |
| 2281 | 0.5 0.01 % |
04-07-2025 13:15:00 Friday |
5873 5873.5 |
5876 | 5873 | 85 |
| 2282 | -2 -0.03 % |
04-07-2025 12:15:00 Friday |
5860 5858 |
5861.5 | 5858 | 526 |
| 2283 | -2 -0.03 % |
04-07-2025 11:15:00 Friday |
5875 5873 |
5875 | 5873 | 4 |
| 2284 | 2 0.03 % |
04-07-2025 10:15:00 Friday |
5887 5889 |
5889 | 5887 | 21 |
| 2285 | -5 -0.08 % |
04-07-2025 09:15:00 Friday |
5892 5887 |
5901.5 | 5866 | 17120 |
| 2286 | 0 0 % |
03-07-2025 15:15:00 Thursday |
5875.5 5875.5 |
5875.5 | 5875 | 416 |
| 2287 | 0 0 % |
03-07-2025 14:15:00 Thursday |
5881.5 5881.5 |
5881.5 | 5881.5 | 45 |
| 2288 | 0 0 % |
03-07-2025 13:15:00 Thursday |
5888 5888 |
5888 | 5888 | 17 |
| 2289 | 2 0.03 % |
03-07-2025 12:15:00 Thursday |
5886 5888 |
5890 | 5875 | 9736 |
| 2290 | 2.5 0.04 % |
03-07-2025 11:15:00 Thursday |
5895 5897.5 |
5897.5 | 5895 | 26 |
| 2291 | 0.5 0.01 % |
03-07-2025 10:15:00 Thursday |
5923.5 5924 |
5924.5 | 5923.5 | 83 |
| 2292 | -3 -0.05 % |
03-07-2025 09:15:00 Thursday |
5926.5 5923.5 |
5938.5 | 5869 | 32675 |
| 2293 | -10.5 -0.18 % |
02-07-2025 15:15:00 Wednesday |
5909 5898.5 |
5910 | 5894 | 21652 |
| 2294 | 10 0.17 % |
02-07-2025 14:15:00 Wednesday |
5897.5 5907.5 |
5920.5 | 5885 | 56939 |
| 2295 | 12.5 0.21 % |
02-07-2025 13:15:00 Wednesday |
5885 5897.5 |
5899 | 5842 | 59103 |
| 2296 | 12.5 0.21 % |
02-07-2025 12:15:00 Wednesday |
5875 5887.5 |
5894.5 | 5873 | 21607 |
| 2297 | -14 -0.24 % |
02-07-2025 11:15:00 Wednesday |
5889 5875 |
5896 | 5871.5 | 31870 |
| 2298 | -11 -0.19 % |
02-07-2025 10:15:00 Wednesday |
5900 5889 |
5914 | 5867 | 47080 |
| 2299 | -79 -1.32 % |
02-07-2025 09:15:00 Wednesday |
5979 5900 |
5989.5 | 5894.5 | 45191 |
| 2300 | 3 0.05 % |
01-07-2025 15:15:00 Tuesday |
5948.5 5951.5 |
5955 | 5948.5 | 1681 |
| 2301 | -0.5 -0.01 % |
01-07-2025 14:15:00 Tuesday |
5938 5937.5 |
5938 | 5936.5 | 44 |
| 2302 | -2.5 -0.04 % |
01-07-2025 13:15:00 Tuesday |
5944 5941.5 |
5944 | 5941.5 | 206 |
| 2303 | -31 -0.52 % |
01-07-2025 12:15:00 Tuesday |
5975 5944 |
6000 | 5921.5 | 57677 |
| 2304 | -90 -1.48 % |
01-07-2025 11:15:00 Tuesday |
6065 5975 |
6073 | 5953.5 | 103337 |
| 2305 | 5 0.08 % |
01-07-2025 10:15:00 Tuesday |
6061.5 6066.5 |
6095.5 | 6052.5 | 31408 |
| 2306 | -46.5 -0.76 % |
01-07-2025 09:15:00 Tuesday |
6110.5 6064 |
6144.5 | 6046 | 82103 |
| 2307 | 3.5 0.06 % |
30-06-2025 15:15:00 Monday |
6081.5 6085 |
6088 | 6077 | 18342 |
| 2308 | -1.5 -0.02 % |
30-06-2025 14:15:00 Monday |
6083 6081.5 |
6092.5 | 6066 | 27806 |
| 2309 | 16.5 0.27 % |
30-06-2025 13:15:00 Monday |
6066 6082.5 |
6087 | 6060.5 | 13210 |
| 2310 | -8.5 -0.14 % |
30-06-2025 12:15:00 Monday |
6075 6066.5 |
6087.5 | 6060 | 18678 |
| 2311 | -13.5 -0.22 % |
30-06-2025 11:15:00 Monday |
6089 6075.5 |
6104.5 | 6074.5 | 14504 |
| 2312 | -30 -0.49 % |
30-06-2025 10:15:00 Monday |
6120 6090 |
6127 | 6073 | 26958 |
| 2313 | 22.5 0.37 % |
30-06-2025 09:15:00 Monday |
6098 6120.5 |
6133.5 | 6088.5 | 37608 |
| 2314 | 3.5 0.06 % |
27-06-2025 15:15:00 Friday |
6058.5 6062 |
6065 | 6058 | 1288 |
| 2315 | -1.5 -0.02 % |
27-06-2025 14:15:00 Friday |
6084 6082.5 |
6084 | 6082 | 38 |
| 2316 | -2 -0.03 % |
27-06-2025 13:15:00 Friday |
6088.5 6086.5 |
6089.5 | 6083.5 | 267 |
| 2317 | 0.5 0.01 % |
27-06-2025 12:15:00 Friday |
6102 6102.5 |
6103 | 6099 | 81 |
| 2318 | 2.5 0.04 % |
27-06-2025 11:15:00 Friday |
6110.5 6113 |
6113 | 6110 | 75 |
| 2319 | 3.5 0.06 % |
27-06-2025 10:15:00 Friday |
6138 6141.5 |
6147.5 | 6138 | 566 |
| 2320 | 93.5 1.55 % |
27-06-2025 09:15:00 Friday |
6042.5 6136 |
6175 | 6030 | 93449 |
| 2321 | 1 0.02 % |
26-06-2025 15:15:00 Thursday |
6013 6014 |
6014 | 6012.5 | 584 |
| 2322 | 1 0.02 % |
26-06-2025 14:15:00 Thursday |
6005 6006 |
6006 | 6002.5 | 27 |
| 2323 | 1.5 0.02 % |
26-06-2025 13:15:00 Thursday |
6001.5 6003 |
6003.5 | 6001.5 | 11 |
| 2324 | -6 -0.1 % |
26-06-2025 12:15:00 Thursday |
6010 6004 |
6010 | 6004 | 226 |
| 2325 | 0 0 % |
26-06-2025 11:15:00 Thursday |
5988.5 5988.5 |
5989 | 5986 | 109 |
| 2326 | 5.5 0.09 % |
26-06-2025 10:15:00 Thursday |
5974 5979.5 |
5979.5 | 5974 | 105 |
| 2327 | -13 -0.22 % |
26-06-2025 09:15:00 Thursday |
5985 5972 |
6000 | 5953 | 17901 |
| 2328 | 0.5 0.01 % |
25-06-2025 15:15:00 Wednesday |
5965 5965.5 |
5968.5 | 5964 | 986 |
| 2329 | -2 -0.03 % |
25-06-2025 14:15:00 Wednesday |
5970 5968 |
5970 | 5968 | 206 |
| 2330 | -8.5 -0.14 % |
25-06-2025 13:15:00 Wednesday |
5983 5974.5 |
5983 | 5974.5 | 143 |
| 2331 | 19.5 0.33 % |
25-06-2025 12:15:00 Wednesday |
5960.5 5980 |
5984 | 5941 | 22080 |
| 2332 | -41 -0.68 % |
25-06-2025 11:15:00 Wednesday |
6002.5 5961.5 |
6009.5 | 5960 | 14793 |
| 2333 | -20.5 -0.34 % |
25-06-2025 10:15:00 Wednesday |
6023 6002.5 |
6032.5 | 5994.5 | 16423 |
| 2334 | -30 -0.5 % |
25-06-2025 09:15:00 Wednesday |
6053 6023 |
6065 | 5996 | 31308 |
| 2335 | -6.5 -0.11 % |
24-06-2025 15:15:00 Tuesday |
6000.5 5994 |
6013.5 | 5977 | 13726 |
| 2336 | -20 -0.33 % |
24-06-2025 14:15:00 Tuesday |
6021 6001 |
6025 | 5995 | 24257 |
| 2337 | -35 -0.58 % |
24-06-2025 13:15:00 Tuesday |
6056 6021 |
6060 | 6013.5 | 33532 |
| 2338 | 0.5 0.01 % |
24-06-2025 12:15:00 Tuesday |
6057.5 6058 |
6060 | 6030 | 24295 |
| 2339 | 27 0.45 % |
24-06-2025 11:15:00 Tuesday |
6030.5 6057.5 |
6067 | 6017 | 37404 |
| 2340 | 17 0.28 % |
24-06-2025 10:15:00 Tuesday |
6014 6031 |
6049 | 6001.5 | 31563 |
| 2341 | 32.5 0.54 % |
24-06-2025 09:15:00 Tuesday |
5979 6011.5 |
6027.5 | 5940.5 | 63325 |
| 2342 | -7.5 -0.13 % |
23-06-2025 15:15:00 Monday |
5926.5 5919 |
5930 | 5910 | 6681 |
| 2343 | -9.5 -0.16 % |
23-06-2025 14:15:00 Monday |
5938.5 5929 |
5943.5 | 5920 | 10151 |
| 2344 | 1 0.02 % |
23-06-2025 13:15:00 Monday |
5939 5940 |
5951 | 5925.5 | 7402 |
| 2345 | 9 0.15 % |
23-06-2025 12:15:00 Monday |
5932 5941 |
5958 | 5930 | 6587 |
| 2346 | -19.5 -0.33 % |
23-06-2025 11:15:00 Monday |
5950 5930.5 |
5959 | 5927 | 10377 |
| 2347 | 32 0.54 % |
23-06-2025 10:15:00 Monday |
5916 5948 |
5952.5 | 5915 | 16277 |
| 2348 | 17 0.29 % |
23-06-2025 09:15:00 Monday |
5900 5917 |
5930 | 5880 | 29118 |
| 2349 | -25 -0.42 % |
20-06-2025 15:15:00 Friday |
5960 5935 |
5978.5 | 5935 | 42754 |
| 2350 | -1.5 -0.03 % |
20-06-2025 14:15:00 Friday |
5961.5 5960 |
5986.5 | 5955 | 63891 |
| 2351 | -5 -0.08 % |
20-06-2025 13:15:00 Friday |
5967 5962 |
5983.5 | 5957 | 24443 |
| 2352 | -20.5 -0.34 % |
20-06-2025 12:15:00 Friday |
5987.5 5967 |
5990 | 5949 | 21977 |
| 2353 | 26.5 0.44 % |
20-06-2025 11:15:00 Friday |
5961 5987.5 |
5991 | 5950 | 26737 |
| 2354 | 44.5 0.75 % |
20-06-2025 10:15:00 Friday |
5918 5962.5 |
5975 | 5912 | 28490 |
| 2355 | 21 0.36 % |
20-06-2025 09:15:00 Friday |
5897 5918 |
5943.5 | 5853.5 | 32251 |
| 2356 | -7.5 -0.13 % |
19-06-2025 15:15:00 Thursday |
5871 5863.5 |
5874 | 5850 | 14867 |
| 2357 | -26 -0.44 % |
19-06-2025 14:15:00 Thursday |
5897 5871 |
5915 | 5867 | 23495 |
| 2358 | 13.5 0.23 % |
19-06-2025 13:15:00 Thursday |
5883.5 5897 |
5900 | 5850 | 23840 |
| 2359 | -63 -1.06 % |
19-06-2025 12:15:00 Thursday |
5946.5 5883.5 |
5949 | 5881 | 18107 |
| 2360 | -29.5 -0.49 % |
19-06-2025 11:15:00 Thursday |
5976 5946.5 |
5980 | 5943 | 11164 |
| 2361 | -45.5 -0.76 % |
19-06-2025 10:15:00 Thursday |
6021.5 5976 |
6021.5 | 5966 | 14171 |
| 2362 | -28.5 -0.47 % |
19-06-2025 09:15:00 Thursday |
6050 6021.5 |
6068.5 | 6006.5 | 24914 |
| 2363 | -25.5 -0.42 % |
18-06-2025 15:15:00 Wednesday |
6050.5 6025 |
6053.5 | 6023 | 15722 |
| 2364 | 13.5 0.22 % |
18-06-2025 14:15:00 Wednesday |
6035 6048.5 |
6069.5 | 6019.5 | 32125 |
| 2365 | 5 0.08 % |
18-06-2025 13:15:00 Wednesday |
6030 6035 |
6045 | 6022.5 | 17946 |
| 2366 | 9 0.15 % |
18-06-2025 12:15:00 Wednesday |
6021 6030 |
6036.5 | 6003 | 29093 |
| 2367 | -19 -0.31 % |
18-06-2025 11:15:00 Wednesday |
6039.5 6020.5 |
6044 | 6011.5 | 17890 |
| 2368 | -51 -0.84 % |
18-06-2025 10:15:00 Wednesday |
6088.5 6037.5 |
6089.5 | 6011 | 24210 |
| 2369 | 83.5 1.39 % |
18-06-2025 09:15:00 Wednesday |
6001 6084.5 |
6088.5 | 6000 | 27730 |
| 2370 | 8.5 0.14 % |
17-06-2025 15:15:00 Tuesday |
6035.5 6044 |
6044.5 | 6028.5 | 8821 |
| 2371 | -25.5 -0.42 % |
17-06-2025 14:15:00 Tuesday |
6061 6035.5 |
6061 | 6024.5 | 11160 |
| 2372 | 20 0.33 % |
17-06-2025 13:15:00 Tuesday |
6037 6057 |
6070 | 6036.5 | 9446 |
| 2373 | -31.5 -0.52 % |
17-06-2025 12:15:00 Tuesday |
6068.5 6037 |
6084 | 6017 | 13919 |
| 2374 | 0 0 % |
17-06-2025 11:15:00 Tuesday |
6054 6054 |
6054 | 6054 | 20 |
| 2375 | -0.5 -0.01 % |
17-06-2025 10:15:00 Tuesday |
6055 6054.5 |
6058.5 | 6053 | 544 |
| 2376 | 15.5 0.26 % |
17-06-2025 09:15:00 Tuesday |
6039.5 6055 |
6079.5 | 6014 | 31127 |
| 2377 | 0.5 0.01 % |
16-06-2025 15:15:00 Monday |
6016 6016.5 |
6025.5 | 6016 | 188 |
| 2378 | 1.5 0.02 % |
16-06-2025 14:15:00 Monday |
6022.5 6024 |
6024 | 6022.5 | 462 |
| 2379 | -3 -0.05 % |
16-06-2025 13:15:00 Monday |
6020 6017 |
6021 | 6017 | 41 |
| 2380 | 3.5 0.06 % |
16-06-2025 12:15:00 Monday |
6015.5 6019 |
6019 | 6013 | 122 |
| 2381 | 0.5 0.01 % |
16-06-2025 11:15:00 Monday |
5991.5 5992 |
5994 | 5991 | 155 |
| 2382 | 1 0.02 % |
16-06-2025 10:15:00 Monday |
5963.5 5964.5 |
5967.5 | 5963 | 135 |
| 2383 | -38.5 -0.64 % |
16-06-2025 09:15:00 Monday |
6001 5962.5 |
6045 | 5941 | 30884 |
| 2384 | 4.5 0.08 % |
13-06-2025 15:15:00 Friday |
5996.5 6001 |
6017.5 | 5994.5 | 18433 |
| 2385 | 22.5 0.38 % |
13-06-2025 14:15:00 Friday |
5975 5997.5 |
6000 | 5958 | 73934 |
| 2386 | 25.5 0.43 % |
13-06-2025 13:15:00 Friday |
5949.5 5975 |
5979 | 5942.5 | 10261 |
| 2387 | 9 0.15 % |
13-06-2025 12:15:00 Friday |
5941 5950 |
5950 | 5930 | 18531 |
| 2388 | -10 -0.17 % |
13-06-2025 11:15:00 Friday |
5950 5940 |
5962 | 5928 | 27983 |
| 2389 | -7 -0.12 % |
13-06-2025 10:15:00 Friday |
5957 5950 |
5980 | 5947.5 | 13809 |
| 2390 | 67 1.14 % |
13-06-2025 09:15:00 Friday |
5890 5957 |
5967 | 5885 | 50992 |
| 2391 | -6.5 -0.11 % |
12-06-2025 15:15:00 Thursday |
6026.5 6020 |
6033.5 | 6010 | 40275 |
| 2392 | 45.5 0.76 % |
12-06-2025 14:15:00 Thursday |
5981 6026.5 |
6044.5 | 5975 | 124624 |
| 2393 | -66 -1.09 % |
12-06-2025 13:15:00 Thursday |
6049 5983 |
6065 | 5976.5 | 84560 |
| 2394 | 28 0.47 % |
12-06-2025 12:15:00 Thursday |
6021 6049 |
6071 | 6015 | 28415 |
| 2395 | -13 -0.22 % |
12-06-2025 11:15:00 Thursday |
6033 6020 |
6047 | 6010 | 25581 |
| 2396 | 7 0.12 % |
12-06-2025 10:15:00 Thursday |
6026 6033 |
6042.5 | 6019 | 25739 |
| 2397 | -66.5 -1.09 % |
12-06-2025 09:15:00 Thursday |
6094 6027.5 |
6099 | 6020 | 39736 |
| 2398 | 0 0 % |
11-06-2025 15:15:00 Wednesday |
6082.5 6082.5 |
6087 | 6079.5 | 2019 |
| 2399 | -2.5 -0.04 % |
11-06-2025 14:15:00 Wednesday |
6054 6051.5 |
6054 | 6048.5 | 262 |
| 2400 | -1 -0.02 % |
11-06-2025 13:15:00 Wednesday |
6104.5 6103.5 |
6105 | 6103.5 | 396 |
| 2401 | 0.5 0.01 % |
11-06-2025 12:15:00 Wednesday |
6085.5 6086 |
6086 | 6085 | 267 |
| 2402 | 0 0 % |
11-06-2025 11:15:00 Wednesday |
6085.5 6085.5 |
6086 | 6085.5 | 54 |
| 2403 | 1 0.02 % |
11-06-2025 10:15:00 Wednesday |
6098 6099 |
6104 | 6097.5 | 766 |
| 2404 | -89.5 -1.45 % |
11-06-2025 09:15:00 Wednesday |
6189.5 6100 |
6195 | 6095 | 63007 |
| 2405 | -1.5 -0.02 % |
10-06-2025 15:15:00 Tuesday |
6171.5 6170 |
6172 | 6170 | 694 |
| 2406 | 0.5 0.01 % |
10-06-2025 14:15:00 Tuesday |
6174.5 6175 |
6178.5 | 6174.5 | 101 |
| 2407 | 2.5 0.04 % |
10-06-2025 13:15:00 Tuesday |
6172 6174.5 |
6193 | 6169 | 17090 |
| 2408 | -16 -0.26 % |
10-06-2025 12:15:00 Tuesday |
6188.5 6172.5 |
6192 | 6160 | 21700 |
| 2409 | -30 -0.48 % |
10-06-2025 11:15:00 Tuesday |
6217 6187 |
6220 | 6187 | 11699 |
| 2410 | 21.5 0.35 % |
10-06-2025 10:15:00 Tuesday |
6196 6217.5 |
6222 | 6175.5 | 31670 |
| 2411 | -64 -1.02 % |
10-06-2025 09:15:00 Tuesday |
6260 6196 |
6260 | 6177 | 76330 |
| 2412 | 10.5 0.17 % |
09-06-2025 15:15:00 Monday |
6213.5 6224 |
6240.5 | 6200 | 71484 |
| 2413 | 34 0.55 % |
09-06-2025 14:15:00 Monday |
6180 6214 |
6214 | 6175 | 47958 |
| 2414 | -0.5 -0.01 % |
09-06-2025 13:15:00 Monday |
6181 6180.5 |
6184 | 6172 | 10532 |
| 2415 | 6 0.1 % |
09-06-2025 12:15:00 Monday |
6176.5 6182.5 |
6184.5 | 6165 | 15722 |
| 2416 | 19.5 0.32 % |
09-06-2025 11:15:00 Monday |
6157 6176.5 |
6199 | 6155.5 | 40719 |
| 2417 | 61.5 1.01 % |
09-06-2025 10:15:00 Monday |
6095.5 6157 |
6160 | 6092 | 45431 |
| 2418 | 6 0.1 % |
09-06-2025 09:15:00 Monday |
6094 6100 |
6114.5 | 6071 | 38625 |
| 2419 | 4.5 0.07 % |
06-06-2025 15:15:00 Friday |
6049 6053.5 |
6055 | 6049 | 635 |
| 2420 | 2 0.03 % |
06-06-2025 14:15:00 Friday |
6052.5 6054.5 |
6054.5 | 6050.5 | 104 |
| 2421 | -1 -0.02 % |
06-06-2025 13:15:00 Friday |
6070 6069 |
6072.5 | 6069 | 114 |
| 2422 | -2 -0.03 % |
06-06-2025 12:15:00 Friday |
6083.5 6081.5 |
6085 | 6081 | 186 |
| 2423 | 2 0.03 % |
06-06-2025 11:15:00 Friday |
6080 6082 |
6082 | 6079 | 647 |
| 2424 | 0.5 0.01 % |
06-06-2025 10:15:00 Friday |
6109.5 6110 |
6111 | 6107 | 249 |
| 2425 | 46.5 0.77 % |
06-06-2025 09:15:00 Friday |
6061.5 6108 |
6175.5 | 6041.5 | 162170 |
| 2426 | -2 -0.03 % |
05-06-2025 15:15:00 Thursday |
6029 6027 |
6029 | 6027 | 301 |
| 2427 | -1.5 -0.02 % |
05-06-2025 14:15:00 Thursday |
6020 6018.5 |
6021 | 6018.5 | 13 |
| 2428 | 0 0 % |
05-06-2025 13:15:00 Thursday |
6054 6054 |
6054 | 6053 | 25 |
| 2429 | -0.5 -0.01 % |
05-06-2025 12:15:00 Thursday |
6066.5 6066 |
6069.5 | 6066 | 55 |
| 2430 | 0 0 % |
05-06-2025 11:15:00 Thursday |
6042.5 6042.5 |
6042.5 | 6042 | 9 |
| 2431 | 2.5 0.04 % |
05-06-2025 10:15:00 Thursday |
6058 6060.5 |
6060.5 | 6054.5 | 564 |
| 2432 | 17 0.28 % |
05-06-2025 09:15:00 Thursday |
6041 6058 |
6074.5 | 6030 | 23004 |
| 2433 | -1 -0.02 % |
04-06-2025 15:15:00 Wednesday |
6038.5 6037.5 |
6040 | 6037 | 999 |
| 2434 | 1.5 0.02 % |
04-06-2025 14:15:00 Wednesday |
6036.5 6038 |
6038.5 | 6036 | 215 |
| 2435 | -1.5 -0.02 % |
04-06-2025 13:15:00 Wednesday |
6000 5998.5 |
6000 | 5997.5 | 387 |
| 2436 | 0 0 % |
04-06-2025 12:15:00 Wednesday |
5981 5981 |
5981 | 5981 | 14 |
| 2437 | 0 0 % |
04-06-2025 11:15:00 Wednesday |
5982.5 5982.5 |
5982.5 | 5982 | 11 |
| 2438 | -2 -0.03 % |
04-06-2025 10:15:00 Wednesday |
5988 5986 |
5988 | 5986 | 52 |
| 2439 | -24 -0.4 % |
04-06-2025 09:15:00 Wednesday |
6009.5 5985.5 |
6039.5 | 5970 | 27243 |
| 2440 | 1 0.02 % |
03-06-2025 15:15:00 Tuesday |
6001 6002 |
6002 | 5999 | 260 |
| 2441 | -0.5 -0.01 % |
03-06-2025 14:15:00 Tuesday |
6010 6009.5 |
6010 | 6009.5 | 202 |
| 2442 | -5 -0.08 % |
03-06-2025 13:15:00 Tuesday |
5997 5992 |
5999.5 | 5990 | 121 |
| 2443 | -1.5 -0.03 % |
03-06-2025 12:15:00 Tuesday |
5986.5 5985 |
5987 | 5984 | 465 |
| 2444 | -7 -0.12 % |
03-06-2025 11:15:00 Tuesday |
6022.5 6015.5 |
6022.5 | 6015 | 334 |
| 2445 | 0 0 % |
03-06-2025 10:15:00 Tuesday |
6064.5 6064.5 |
6068 | 6064.5 | 19 |
| 2446 | 89.5 1.5 % |
03-06-2025 09:15:00 Tuesday |
5974.5 6064 |
6080 | 5966 | 65709 |
| 2447 | -4.5 -0.08 % |
02-06-2025 15:15:00 Monday |
5977 5972.5 |
5978.5 | 5972.5 | 489 |
| 2448 | -8.5 -0.14 % |
02-06-2025 14:15:00 Monday |
5967.5 5959 |
5967.5 | 5959 | 1819 |
| 2449 | -1.5 -0.03 % |
02-06-2025 13:15:00 Monday |
5938.5 5937 |
5938.5 | 5935 | 66 |
| 2450 | -0.5 -0.01 % |
02-06-2025 12:15:00 Monday |
5923.5 5923 |
5923.5 | 5923 | 28 |
| 2451 | -1 -0.02 % |
02-06-2025 11:15:00 Monday |
5922 5921 |
5922 | 5921 | 62 |
| 2452 | -4.5 -0.08 % |
02-06-2025 10:15:00 Monday |
5937.5 5933 |
5940 | 5933 | 732 |
| 2453 | -21.5 -0.36 % |
02-06-2025 09:15:00 Monday |
5959 5937.5 |
5990 | 5925 | 45692 |
| 2454 | -6 -0.1 % |
30-05-2025 15:15:00 Friday |
5968.5 5962.5 |
5968.5 | 5960.5 | 2803 |
| 2455 | 0 0 % |
30-05-2025 14:15:00 Friday |
6005 6005 |
6005 | 6002.5 | 3073 |
| 2456 | -16 -0.27 % |
30-05-2025 13:15:00 Friday |
6024 6008 |
6033 | 5991.5 | 18642 |
| 2457 | -3.5 -0.06 % |
30-05-2025 12:15:00 Friday |
6042 6038.5 |
6042.5 | 6034 | 189 |
| 2458 | -4 -0.07 % |
30-05-2025 11:15:00 Friday |
6033 6029 |
6033 | 6026.5 | 275 |
| 2459 | -17.5 -0.29 % |
30-05-2025 10:15:00 Friday |
6077 6059.5 |
6077.5 | 6059.5 | 1177 |
| 2460 | 0.5 0.01 % |
30-05-2025 09:15:00 Friday |
6077 6077.5 |
6118 | 6068 | 53377 |
| 2461 | -1 -0.02 % |
29-05-2025 15:15:00 Thursday |
6043 6042 |
6045.5 | 6041 | 254 |
| 2462 | 2 0.03 % |
29-05-2025 14:15:00 Thursday |
6025.5 6027.5 |
6028 | 6022 | 527 |
| 2463 | -5 -0.08 % |
29-05-2025 13:15:00 Thursday |
6045 6040 |
6047 | 6039.5 | 1071 |
| 2464 | 7.5 0.12 % |
29-05-2025 12:15:00 Thursday |
6039.5 6047 |
6050 | 6039.5 | 1564 |
| 2465 | 4 0.07 % |
29-05-2025 11:15:00 Thursday |
6015.5 6019.5 |
6023.5 | 6015 | 288 |
| 2466 | -12.5 -0.21 % |
29-05-2025 10:15:00 Thursday |
6026.5 6014 |
6039 | 5990.5 | 24011 |
| 2467 | 10.5 0.17 % |
29-05-2025 09:15:00 Thursday |
6016 6026.5 |
6042 | 5986.5 | 30288 |
| 2468 | -3 -0.05 % |
28-05-2025 15:15:00 Wednesday |
6012 6009 |
6012.5 | 6009 | 376 |
| 2469 | 0 0 % |
28-05-2025 14:15:00 Wednesday |
6021 6021 |
6021 | 6021 | 14 |
| 2470 | -1 -0.02 % |
28-05-2025 13:15:00 Wednesday |
6043.5 6042.5 |
6045 | 6042 | 182 |
| 2471 | 22.5 0.37 % |
28-05-2025 12:15:00 Wednesday |
6021 6043.5 |
6050 | 6020 | 22981 |
| 2472 | -8 -0.13 % |
28-05-2025 11:15:00 Wednesday |
6029 6021 |
6050 | 6016 | 18584 |
| 2473 | -1.5 -0.03 % |
28-05-2025 10:15:00 Wednesday |
5995.5 5994 |
5995.5 | 5993 | 13 |
| 2474 | -21.5 -0.36 % |
28-05-2025 09:15:00 Wednesday |
6014.5 5993 |
6062 | 5981 | 43649 |
| 2475 | -30 -0.5 % |
27-05-2025 15:15:00 Tuesday |
6030 6000 |
6033 | 5981 | 57005 |
| 2476 | 20.5 0.34 % |
27-05-2025 14:15:00 Tuesday |
6009.5 6030 |
6030.5 | 5980 | 56430 |
| 2477 | -15 -0.25 % |
27-05-2025 13:15:00 Tuesday |
6025 6010 |
6034 | 6003.5 | 32327 |
| 2478 | -2 -0.03 % |
27-05-2025 12:15:00 Tuesday |
6027 6025 |
6050 | 6011.5 | 22889 |
| 2479 | -12 -0.2 % |
27-05-2025 11:15:00 Tuesday |
6035 6023 |
6036 | 6020 | 7676 |
| 2480 | 29 0.48 % |
27-05-2025 10:15:00 Tuesday |
6007 6036 |
6040 | 6007 | 24987 |
| 2481 | 6 0.1 % |
27-05-2025 09:15:00 Tuesday |
6000 6006 |
6017 | 5958 | 42430 |
| 2482 | -8 -0.13 % |
26-05-2025 15:15:00 Monday |
5999 5991 |
6000 | 5984 | 11326 |
| 2483 | -0.5 -0.01 % |
26-05-2025 14:15:00 Monday |
6000 5999.5 |
6002.5 | 5990 | 24707 |
| 2484 | 18.5 0.31 % |
26-05-2025 13:15:00 Monday |
5981.5 6000 |
6003.5 | 5980 | 37406 |
| 2485 | -0.5 -0.01 % |
26-05-2025 12:15:00 Monday |
5982.5 5982 |
6005 | 5976.5 | 12194 |
| 2486 | -15 -0.25 % |
26-05-2025 11:15:00 Monday |
5997.5 5982.5 |
6006 | 5975 | 22102 |
| 2487 | -42.5 -0.7 % |
26-05-2025 10:15:00 Monday |
6040 5997.5 |
6048 | 5979 | 41977 |
| 2488 | 74.5 1.25 % |
26-05-2025 09:15:00 Monday |
5965.5 6040 |
6045 | 5965.5 | 69116 |
| 2489 | 0 0 % |
23-05-2025 15:15:00 Friday |
5960 5960 |
5975 | 5949.5 | 17963 |
| 2490 | -13 -0.22 % |
23-05-2025 14:15:00 Friday |
5973 5960 |
5977.5 | 5957 | 27161 |
| 2491 | 9.5 0.16 % |
23-05-2025 13:15:00 Friday |
5964.5 5974 |
5977.5 | 5937.5 | 31037 |
| 2492 | -6.5 -0.11 % |
23-05-2025 12:15:00 Friday |
5971 5964.5 |
5989.5 | 5960 | 17220 |
| 2493 | 13 0.22 % |
23-05-2025 11:15:00 Friday |
5960.5 5973.5 |
5978 | 5947.5 | 26463 |
| 2494 | 40.5 0.68 % |
23-05-2025 10:15:00 Friday |
5922 5962.5 |
5968.5 | 5905.5 | 33694 |
| 2495 | -31.5 -0.53 % |
23-05-2025 09:15:00 Friday |
5954.5 5923 |
5975 | 5875 | 53561 |
| 2496 | 1.5 0.03 % |
22-05-2025 15:15:00 Thursday |
5925.5 5927 |
5929.5 | 5918.5 | 18964 |
| 2497 | -12 -0.2 % |
22-05-2025 14:15:00 Thursday |
5937 5925 |
5937 | 5869 | 50269 |
| 2498 | 25 0.42 % |
22-05-2025 13:15:00 Thursday |
5910 5935 |
5944 | 5902.5 | 29978 |
| 2499 | -21 -0.35 % |
22-05-2025 12:15:00 Thursday |
5931 5910 |
5940 | 5891 | 31237 |
| 2500 | 71.5 1.22 % |
22-05-2025 11:15:00 Thursday |
5857 5928.5 |
5959 | 5845 | 66035 |
| 2501 | 3 0.05 % |
22-05-2025 10:15:00 Thursday |
5853 5856 |
5887.5 | 5850 | 32336 |
| 2502 | -38 -0.64 % |
22-05-2025 09:15:00 Thursday |
5893.5 5855.5 |
5899 | 5826.5 | 55332 |
| 2503 | -12.5 -0.21 % |
21-05-2025 15:15:00 Wednesday |
5897 5884.5 |
5899.5 | 5880 | 32852 |
| 2504 | 55 0.94 % |
21-05-2025 14:15:00 Wednesday |
5842 5897 |
5898.5 | 5840 | 65775 |
| 2505 | 5.5 0.09 % |
21-05-2025 13:15:00 Wednesday |
5836.5 5842 |
5853.5 | 5818.5 | 28653 |
| 2506 | 43.5 0.75 % |
21-05-2025 12:15:00 Wednesday |
5792 5835.5 |
5840 | 5770 | 30547 |
| 2507 | -50.5 -0.86 % |
21-05-2025 11:15:00 Wednesday |
5843 5792.5 |
5849 | 5790 | 25937 |
| 2508 | 16.5 0.28 % |
21-05-2025 10:15:00 Wednesday |
5827.5 5844 |
5845 | 5805.5 | 28150 |
| 2509 | 77.5 1.35 % |
21-05-2025 09:15:00 Wednesday |
5748 5825.5 |
5829 | 5722 | 54077 |
| 2510 | 8 0.14 % |
20-05-2025 15:15:00 Tuesday |
5742 5750 |
5750 | 5733.5 | 46975 |
| 2511 | 2.5 0.04 % |
20-05-2025 14:15:00 Tuesday |
5738 5740.5 |
5748.5 | 5710 | 70212 |
| 2512 | -47.5 -0.82 % |
20-05-2025 13:15:00 Tuesday |
5784 5736.5 |
5795 | 5734.5 | 56761 |
| 2513 | -39.5 -0.68 % |
20-05-2025 12:15:00 Tuesday |
5823.5 5784 |
5839 | 5760 | 68137 |
| 2514 | -29.5 -0.5 % |
20-05-2025 11:15:00 Tuesday |
5853 5823.5 |
5856 | 5820 | 37125 |
| 2515 | 44 0.76 % |
20-05-2025 10:15:00 Tuesday |
5808.5 5852.5 |
5872 | 5797 | 47444 |
| 2516 | -59 -1.01 % |
20-05-2025 09:15:00 Tuesday |
5867 5808 |
5898 | 5751.5 | 116707 |
| 2517 | -1.5 -0.03 % |
19-05-2025 15:15:00 Monday |
5840 5838.5 |
5842 | 5838.5 | 503 |
| 2518 | -3.5 -0.06 % |
19-05-2025 14:15:00 Monday |
5845 5841.5 |
5845 | 5841 | 9 |
| 2519 | 1 0.02 % |
19-05-2025 13:15:00 Monday |
5863.5 5864.5 |
5865.5 | 5862 | 30 |
| 2520 | -7 -0.12 % |
19-05-2025 12:15:00 Monday |
5858 5851 |
5858 | 5851 | 367 |
| 2521 | -3.5 -0.06 % |
19-05-2025 11:15:00 Monday |
5877 5873.5 |
5877 | 5873.5 | 126 |
| 2522 | 0 0 % |
19-05-2025 10:15:00 Monday |
5867 5867 |
5867.5 | 5865 | 30 |
| 2523 | -1.5 -0.03 % |
19-05-2025 09:15:00 Monday |
5866 5864.5 |
5913 | 5832.5 | 62221 |
| 2524 | 2.5 0.04 % |
16-05-2025 15:15:00 Friday |
5820 5822.5 |
5828 | 5808.5 | 21951 |
| 2525 | -1.5 -0.03 % |
16-05-2025 14:15:00 Friday |
5821.5 5820 |
5827 | 5780 | 65559 |
| 2526 | -27 -0.46 % |
16-05-2025 13:15:00 Friday |
5848 5821 |
5851.5 | 5810 | 39146 |
| 2527 | 47 0.81 % |
16-05-2025 12:15:00 Friday |
5800 5847 |
5866 | 5799.5 | 73446 |
| 2528 | 20.5 0.35 % |
16-05-2025 11:15:00 Friday |
5781.5 5802 |
5815 | 5776.5 | 36633 |
| 2529 | -20.5 -0.35 % |
16-05-2025 10:15:00 Friday |
5802 5781.5 |
5830.5 | 5775 | 51627 |
| 2530 | 63.5 1.11 % |
16-05-2025 09:15:00 Friday |
5740.5 5804 |
5843.5 | 5701 | 128503 |
| 2531 | -12.5 -0.22 % |
15-05-2025 15:15:00 Thursday |
5737.5 5725 |
5740 | 5718.5 | 37018 |
| 2532 | 27.5 0.48 % |
15-05-2025 14:15:00 Thursday |
5710 5737.5 |
5747.5 | 5708 | 107233 |
| 2533 | 25.5 0.45 % |
15-05-2025 13:15:00 Thursday |
5684.5 5710 |
5715 | 5675.5 | 70886 |
| 2534 | 7 0.12 % |
15-05-2025 12:15:00 Thursday |
5679 5686 |
5686 | 5659 | 16092 |
| 2535 | -5 -0.09 % |
15-05-2025 11:15:00 Thursday |
5684 5679 |
5697.5 | 5671 | 14848 |
| 2536 | 6.5 0.11 % |
15-05-2025 10:15:00 Thursday |
5679.5 5686 |
5710 | 5669 | 48579 |
| 2537 | 29 0.51 % |
15-05-2025 09:15:00 Thursday |
5650 5679 |
5688 | 5608 | 60583 |
| 2538 | 13.5 0.24 % |
14-05-2025 15:15:00 Wednesday |
5631 5644.5 |
5650 | 5623.5 | 32061 |
| 2539 | 17.5 0.31 % |
14-05-2025 14:15:00 Wednesday |
5613 5630.5 |
5641.5 | 5595 | 59215 |
| 2540 | -18 -0.32 % |
14-05-2025 13:15:00 Wednesday |
5631.5 5613.5 |
5644 | 5609 | 30948 |
| 2541 | -25.5 -0.45 % |
14-05-2025 12:15:00 Wednesday |
5657.5 5632 |
5657.5 | 5608 | 30188 |
| 2542 | -23.5 -0.41 % |
14-05-2025 11:15:00 Wednesday |
5681 5657.5 |
5682 | 5621.5 | 50974 |
| 2543 | -15 -0.26 % |
14-05-2025 10:15:00 Wednesday |
5697 5682 |
5708 | 5672 | 37880 |
| 2544 | 67 1.19 % |
14-05-2025 09:15:00 Wednesday |
5630 5697 |
5745 | 5591.5 | 158176 |
| 2545 | -0.5 -0.01 % |
13-05-2025 15:15:00 Tuesday |
5630.5 5630 |
5644 | 5628 | 22734 |
| 2546 | 9.5 0.17 % |
13-05-2025 14:15:00 Tuesday |
5621 5630.5 |
5653 | 5620 | 57486 |
| 2547 | -61.5 -1.08 % |
13-05-2025 13:15:00 Tuesday |
5682 5620.5 |
5689.5 | 5610.5 | 49430 |
| 2548 | 1 0.02 % |
13-05-2025 12:15:00 Tuesday |
5679 5680 |
5699 | 5648 | 167889 |
| 2549 | 49 0.87 % |
13-05-2025 11:15:00 Tuesday |
5629 5678 |
5683.5 | 5629 | 96208 |
| 2550 | 8 0.14 % |
13-05-2025 10:15:00 Tuesday |
5622 5630 |
5640 | 5594 | 90156 |
| 2551 | 32.5 0.58 % |
13-05-2025 09:15:00 Tuesday |
5588 5620.5 |
5666.5 | 5528 | 150433 |
| 2552 | -5.5 -0.1 % |
12-05-2025 15:15:00 Monday |
5580.5 5575 |
5600.5 | 5567.5 | 31549 |
| 2553 | -28.5 -0.51 % |
12-05-2025 14:15:00 Monday |
5611 5582.5 |
5613 | 5572.5 | 58315 |
| 2554 | 64 1.15 % |
12-05-2025 13:15:00 Monday |
5547.5 5611.5 |
5615 | 5545 | 78788 |
| 2555 | 38.5 0.7 % |
12-05-2025 12:15:00 Monday |
5509.5 5548 |
5550 | 5500 | 41213 |
| 2556 | -6.5 -0.12 % |
12-05-2025 11:15:00 Monday |
5516 5509.5 |
5543.5 | 5484.5 | 57823 |
| 2557 | -136.5 -2.41 % |
12-05-2025 10:15:00 Monday |
5652.5 5516 |
5686 | 5472.5 | 136034 |
| 2558 | 135 2.45 % |
12-05-2025 09:15:00 Monday |
5515 5650 |
5715 | 5511 | 251908 |
| 2559 | 22.5 0.41 % |
09-05-2025 15:15:00 Friday |
5437.5 5460 |
5468 | 5431 | 35677 |
| 2560 | 31.5 0.58 % |
09-05-2025 14:15:00 Friday |
5406.5 5438 |
5446.5 | 5394.5 | 50779 |
| 2561 | 10 0.19 % |
09-05-2025 13:15:00 Friday |
5400 5410 |
5410.5 | 5381 | 26155 |
| 2562 | -2.5 -0.05 % |
09-05-2025 12:15:00 Friday |
5405 5402.5 |
5419 | 5365.5 | 52513 |
| 2563 | 55 1.03 % |
09-05-2025 11:15:00 Friday |
5350.5 5405.5 |
5411 | 5340 | 49025 |
| 2564 | 28.5 0.54 % |
09-05-2025 10:15:00 Friday |
5322 5350.5 |
5358 | 5307.5 | 32910 |
| 2565 | 130 2.5 % |
09-05-2025 09:15:00 Friday |
5190 5320 |
5330 | 5190 | 72623 |
| 2566 | -58.5 -1.1 % |
08-05-2025 15:15:00 Thursday |
5307 5248.5 |
5307.5 | 5210 | 26746 |
| 2567 | -43.5 -0.81 % |
08-05-2025 14:15:00 Thursday |
5351 5307.5 |
5386 | 5285.5 | 74549 |
| 2568 | -21 -0.39 % |
08-05-2025 13:15:00 Thursday |
5370.5 5349.5 |
5379.5 | 5330 | 96777 |
| 2569 | -19 -0.35 % |
08-05-2025 12:15:00 Thursday |
5390 5371 |
5408 | 5369 | 40906 |
| 2570 | -10 -0.19 % |
08-05-2025 11:15:00 Thursday |
5402 5392 |
5412 | 5375.5 | 24101 |
| 2571 | 5 0.09 % |
08-05-2025 10:15:00 Thursday |
5397 5402 |
5429.5 | 5388.5 | 33422 |
| 2572 | -9.5 -0.18 % |
08-05-2025 09:15:00 Thursday |
5405 5395.5 |
5439.5 | 5315.5 | 48612 |
| 2573 | 6 0.11 % |
07-05-2025 15:15:00 Wednesday |
5395 5401 |
5411 | 5375 | 45707 |
| 2574 | -3 -0.06 % |
07-05-2025 14:15:00 Wednesday |
5398.5 5395.5 |
5412 | 5375.5 | 51420 |
| 2575 | -30.5 -0.56 % |
07-05-2025 13:15:00 Wednesday |
5428 5397.5 |
5440 | 5380 | 31828 |
| 2576 | 2.5 0.05 % |
07-05-2025 12:15:00 Wednesday |
5423.5 5426 |
5445 | 5405.5 | 26460 |
| 2577 | 15 0.28 % |
07-05-2025 11:15:00 Wednesday |
5408.5 5423.5 |
5430 | 5397 | 17630 |
| 2578 | 86.5 1.63 % |
07-05-2025 10:15:00 Wednesday |
5322 5408.5 |
5409.5 | 5317.5 | 31152 |
| 2579 | 47 0.89 % |
07-05-2025 09:15:00 Wednesday |
5275 5322 |
5435.5 | 5270 | 63907 |
| 2580 | -14 -0.26 % |
06-05-2025 15:15:00 Tuesday |
5343 5329 |
5343 | 5321 | 21126 |
| 2581 | -11 -0.21 % |
06-05-2025 14:15:00 Tuesday |
5351.5 5340.5 |
5356 | 5323 | 68136 |
| 2582 | -31 -0.58 % |
06-05-2025 13:15:00 Tuesday |
5382.5 5351.5 |
5387.5 | 5349.5 | 35307 |
| 2583 | 45 0.84 % |
06-05-2025 12:15:00 Tuesday |
5337 5382 |
5389.5 | 5318 | 60143 |
| 2584 | -52 -0.96 % |
06-05-2025 11:15:00 Tuesday |
5389 5337 |
5401.5 | 5310 | 117485 |
| 2585 | -36.5 -0.67 % |
06-05-2025 10:15:00 Tuesday |
5423 5386.5 |
5424.5 | 5385 | 42807 |
| 2586 | -76 -1.38 % |
06-05-2025 09:15:00 Tuesday |
5499.5 5423.5 |
5499.5 | 5401 | 54546 |
| 2587 | 13.5 0.25 % |
05-05-2025 15:15:00 Monday |
5485.5 5499 |
5504.5 | 5458.5 | 14635 |
| 2588 | 22 0.4 % |
05-05-2025 14:15:00 Monday |
5465.5 5487.5 |
5495 | 5460 | 31402 |
| 2589 | 4 0.07 % |
05-05-2025 13:15:00 Monday |
5460.5 5464.5 |
5475 | 5436 | 49069 |
| 2590 | 5 0.09 % |
05-05-2025 12:15:00 Monday |
5455 5460 |
5478 | 5454.5 | 22044 |
| 2591 | 17 0.31 % |
05-05-2025 11:15:00 Monday |
5435 5452 |
5467.5 | 5423 | 56534 |
| 2592 | -37 -0.68 % |
05-05-2025 10:15:00 Monday |
5471.5 5434.5 |
5485.5 | 5415.5 | 23315 |
| 2593 | -4 -0.07 % |
05-05-2025 09:15:00 Monday |
5475.5 5471.5 |
5494.5 | 5421 | 43602 |
| 2594 | -28.5 -0.52 % |
02-05-2025 15:15:00 Friday |
5456.5 5428 |
5457 | 5420 | 15626 |
| 2595 | -9 -0.16 % |
02-05-2025 14:15:00 Friday |
5465.5 5456.5 |
5476.5 | 5430.5 | 29319 |
| 2596 | 3.5 0.06 % |
02-05-2025 13:15:00 Friday |
5464 5467.5 |
5479.5 | 5453.5 | 10272 |
| 2597 | 14 0.26 % |
02-05-2025 12:15:00 Friday |
5450 5464 |
5479.5 | 5420 | 45431 |
| 2598 | -19.5 -0.36 % |
02-05-2025 11:15:00 Friday |
5472 5452.5 |
5485 | 5448 | 77288 |
| 2599 | -21.5 -0.39 % |
02-05-2025 10:15:00 Friday |
5495.5 5474 |
5516 | 5465.5 | 26384 |
| 2600 | -14.5 -0.26 % |
02-05-2025 09:15:00 Friday |
5507.5 5493 |
5531 | 5470 | 35865 |
| 2601 | -43.5 -0.79 % |
30-04-2025 15:15:00 Wednesday |
5522.5 5479 |
5522.5 | 5469 | 24163 |
| 2602 | 2 0.04 % |
30-04-2025 14:15:00 Wednesday |
5520.5 5522.5 |
5546.5 | 5501 | 67925 |
| 2603 | 10 0.18 % |
30-04-2025 13:15:00 Wednesday |
5510 5520 |
5528.5 | 5503 | 41596 |
| 2604 | -14.5 -0.26 % |
30-04-2025 12:15:00 Wednesday |
5524 5509.5 |
5524 | 5505 | 14173 |
| 2605 | -20.5 -0.37 % |
30-04-2025 11:15:00 Wednesday |
5545 5524.5 |
5555 | 5505 | 65567 |
| 2606 | 22 0.4 % |
30-04-2025 10:15:00 Wednesday |
5523 5545 |
5580.5 | 5523 | 34918 |
| 2607 | -63 -1.13 % |
30-04-2025 09:15:00 Wednesday |
5586 5523 |
5604 | 5484.5 | 65787 |
| 2608 | 1.5 0.03 % |
29-04-2025 15:15:00 Tuesday |
5584.5 5586 |
5592.5 | 5580 | 23523 |
| 2609 | -5 -0.09 % |
29-04-2025 14:15:00 Tuesday |
5590 5585 |
5591.5 | 5570 | 58060 |
| 2610 | 3 0.05 % |
29-04-2025 13:15:00 Tuesday |
5587 5590 |
5596 | 5581 | 14013 |
| 2611 | 8.5 0.15 % |
29-04-2025 12:15:00 Tuesday |
5580.5 5589 |
5599 | 5576.5 | 12018 |
| 2612 | -2 -0.04 % |
29-04-2025 11:15:00 Tuesday |
5585.5 5583.5 |
5598 | 5567.5 | 30170 |
| 2613 | -0.5 -0.01 % |
29-04-2025 10:15:00 Tuesday |
5584 5583.5 |
5586.5 | 5582.5 | 495 |
| 2614 | 3.5 0.06 % |
29-04-2025 09:15:00 Tuesday |
5581.5 5585 |
5625 | 5560 | 66184 |
| 2615 | 3.5 0.06 % |
28-04-2025 15:15:00 Monday |
5535.5 5539 |
5540 | 5534 | 1642 |
| 2616 | 2 0.04 % |
28-04-2025 14:15:00 Monday |
5518 5520 |
5520 | 5518 | 48 |
| 2617 | -1 -0.02 % |
28-04-2025 13:15:00 Monday |
5520.5 5519.5 |
5521.5 | 5518.5 | 132 |
| 2618 | 1 0.02 % |
28-04-2025 12:15:00 Monday |
5515.5 5516.5 |
5519.5 | 5513 | 121 |
| 2619 | 6.5 0.12 % |
28-04-2025 11:15:00 Monday |
5465.5 5472 |
5472 | 5463.5 | 523 |
| 2620 | -5.5 -0.1 % |
28-04-2025 10:15:00 Monday |
5544.5 5539 |
5551 | 5539 | 937 |
| 2621 | 41 0.75 % |
28-04-2025 09:15:00 Monday |
5499 5540 |
5558.5 | 5470 | 53583 |
| 2622 | -17.5 -0.32 % |
25-04-2025 15:15:00 Friday |
5497.5 5480 |
5505 | 5477.5 | 78053 |
| 2623 | 12.5 0.23 % |
25-04-2025 14:15:00 Friday |
5485 5497.5 |
5510 | 5475 | 76286 |
| 2624 | -50 -0.9 % |
25-04-2025 13:15:00 Friday |
5533.5 5483.5 |
5542.5 | 5472 | 43782 |
| 2625 | 81.5 1.49 % |
25-04-2025 12:15:00 Friday |
5452.5 5534 |
5538 | 5451 | 51198 |
| 2626 | 44 0.81 % |
25-04-2025 11:15:00 Friday |
5408 5452 |
5461.5 | 5385 | 72284 |
| 2627 | -100.5 -1.82 % |
25-04-2025 10:15:00 Friday |
5511 5410.5 |
5518.5 | 5395 | 171332 |
| 2628 | -185 -3.25 % |
25-04-2025 09:15:00 Friday |
5698 5513 |
5708.5 | 5471.5 | 144621 |
| 2629 | -30.5 -0.54 % |
24-04-2025 15:15:00 Thursday |
5691 5660.5 |
5692.5 | 5655 | 24801 |
| 2630 | 4 0.07 % |
24-04-2025 14:15:00 Thursday |
5688 5692 |
5711 | 5675 | 58825 |
| 2631 | -16 -0.28 % |
24-04-2025 13:15:00 Thursday |
5704 5688 |
5708.5 | 5680 | 56625 |
| 2632 | 1 0.02 % |
24-04-2025 12:15:00 Thursday |
5703 5704 |
5713.5 | 5684 | 50233 |
| 2633 | 28.5 0.5 % |
24-04-2025 11:15:00 Thursday |
5676 5704.5 |
5710 | 5675.5 | 61155 |
| 2634 | -3 -0.05 % |
24-04-2025 10:15:00 Thursday |
5680 5677 |
5715 | 5674 | 40126 |
| 2635 | -38 -0.66 % |
24-04-2025 09:15:00 Thursday |
5720.5 5682.5 |
5733 | 5621.5 | 81839 |
| 2636 | -7.5 -0.13 % |
23-04-2025 15:15:00 Wednesday |
5712.5 5705 |
5717 | 5700 | 22937 |
| 2637 | 12 0.21 % |
23-04-2025 14:15:00 Wednesday |
5703 5715 |
5720 | 5691.5 | 44373 |
| 2638 | 3.5 0.06 % |
23-04-2025 13:15:00 Wednesday |
5701 5704.5 |
5720 | 5681.5 | 41153 |
| 2639 | 23 0.41 % |
23-04-2025 12:15:00 Wednesday |
5677 5700 |
5705 | 5668.5 | 32628 |
| 2640 | 30 0.53 % |
23-04-2025 11:15:00 Wednesday |
5645 5675 |
5679 | 5643.5 | 33586 |
| 2641 | 3.5 0.06 % |
23-04-2025 10:15:00 Wednesday |
5640.5 5644 |
5663.5 | 5609 | 51225 |
| 2642 | -73.5 -1.29 % |
23-04-2025 09:15:00 Wednesday |
5715 5641.5 |
5792 | 5640 | 149111 |
| 2643 | -1 -0.02 % |
22-04-2025 15:15:00 Tuesday |
5679.5 5678.5 |
5690.5 | 5676 | 2937 |
| 2644 | 0.5 0.01 % |
22-04-2025 14:15:00 Tuesday |
5679.5 5680 |
5680 | 5677.5 | 420 |
| 2645 | 21 0.37 % |
22-04-2025 13:15:00 Tuesday |
5658 5679 |
5689 | 5648.5 | 31039 |
| 2646 | -3 -0.05 % |
22-04-2025 12:15:00 Tuesday |
5661 5658 |
5670 | 5641 | 24740 |
| 2647 | 13 0.23 % |
22-04-2025 11:15:00 Tuesday |
5647.5 5660.5 |
5674.5 | 5608 | 43377 |
| 2648 | 3.5 0.06 % |
22-04-2025 10:15:00 Tuesday |
5643.5 5647 |
5652 | 5609.5 | 30729 |
| 2649 | -6 -0.11 % |
22-04-2025 09:15:00 Tuesday |
5648.5 5642.5 |
5682.5 | 5591.5 | 107593 |
| 2650 | 5.5 0.1 % |
21-04-2025 15:15:00 Monday |
5631.5 5637 |
5637 | 5630.5 | 2131 |
| 2651 | 1 0.02 % |
21-04-2025 14:15:00 Monday |
5625 5626 |
5627.5 | 5623 | 581 |
| 2652 | -15 -0.27 % |
21-04-2025 13:15:00 Monday |
5638 5623 |
5643.5 | 5600.5 | 55540 |
| 2653 | -30.5 -0.54 % |
21-04-2025 12:15:00 Monday |
5668.5 5638 |
5688.5 | 5635.5 | 69451 |
| 2654 | 4 0.07 % |
21-04-2025 11:15:00 Monday |
5665 5669 |
5676 | 5635.5 | 66722 |
| 2655 | 17 0.3 % |
21-04-2025 10:15:00 Monday |
5648 5665 |
5665 | 5622 | 81952 |
| 2656 | -30 -0.53 % |
21-04-2025 09:15:00 Monday |
5678.5 5648.5 |
5699 | 5519 | 289422 |
| 2657 | -12 -0.22 % |
17-04-2025 15:15:00 Thursday |
5577 5565 |
5577 | 5552 | 50583 |
| 2658 | -5 -0.09 % |
17-04-2025 14:15:00 Thursday |
5582 5577 |
5595 | 5572.5 | 92183 |
| 2659 | -29 -0.52 % |
17-04-2025 13:15:00 Thursday |
5610 5581 |
5617 | 5570 | 80282 |
| 2660 | -3.5 -0.06 % |
17-04-2025 12:15:00 Thursday |
5613.5 5610 |
5645 | 5588 | 150068 |
| 2661 | -6.5 -0.12 % |
17-04-2025 11:15:00 Thursday |
5620 5613.5 |
5628 | 5540 | 197431 |
| 2662 | 315 5.94 % |
17-04-2025 10:15:00 Thursday |
5301.5 5616.5 |
5632 | 5298.5 | 456191 |
| 2663 | -119 -2.19 % |
17-04-2025 09:15:00 Thursday |
5422 5303 |
5422.5 | 5294.5 | 115418 |
| 2664 | -1 -0.02 % |
16-04-2025 15:15:00 Wednesday |
5377 5376 |
5385 | 5370 | 20970 |
| 2665 | -4.5 -0.08 % |
16-04-2025 14:15:00 Wednesday |
5381.5 5377 |
5387.5 | 5362 | 32663 |
| 2666 | 0 0 % |
16-04-2025 13:15:00 Wednesday |
5382 5382 |
5394.5 | 5354.5 | 40089 |
| 2667 | 7 0.13 % |
16-04-2025 12:15:00 Wednesday |
5373.5 5380.5 |
5399.5 | 5364 | 35080 |
| 2668 | -70 -1.29 % |
16-04-2025 11:15:00 Wednesday |
5440.5 5370.5 |
5450 | 5370.5 | 59271 |
| 2669 | -6.5 -0.12 % |
16-04-2025 10:15:00 Wednesday |
5444.5 5438 |
5457.5 | 5386 | 165370 |
| 2670 | 163.5 3.1 % |
16-04-2025 09:15:00 Wednesday |
5280.5 5444 |
5444 | 5252.5 | 212009 |
| 2671 | 0.5 0.01 % |
15-04-2025 15:15:00 Tuesday |
5244.5 5245 |
5245 | 5244 | 2485 |
| 2672 | 0.5 0.01 % |
15-04-2025 14:15:00 Tuesday |
5234 5234.5 |
5235 | 5233.5 | 116 |
| 2673 | 19.5 0.37 % |
15-04-2025 13:15:00 Tuesday |
5214 5233.5 |
5238 | 5205.5 | 40643 |
| 2674 | 0 0 % |
15-04-2025 12:15:00 Tuesday |
5253.5 5253.5 |
5253.5 | 5253 | 112 |
| 2675 | -16.5 -0.31 % |
15-04-2025 11:15:00 Tuesday |
5270 5253.5 |
5274 | 5234 | 32800 |
| 2676 | 22 0.42 % |
15-04-2025 10:15:00 Tuesday |
5248 5270 |
5288.5 | 5246 | 39496 |
| 2677 | 26 0.5 % |
15-04-2025 09:15:00 Tuesday |
5220 5246 |
5272 | 5158.5 | 101515 |
| 2678 | -24.9 -0.48 % |
11-04-2025 15:15:00 Friday |
5150.05 5125.15 |
5150.05 | 5123.55 | 26436 |
| 2679 | 29.7 0.58 % |
11-04-2025 14:15:00 Friday |
5120.35 5150.05 |
5157.05 | 5115.15 | 86589 |
| 2680 | -8.1 -0.16 % |
11-04-2025 13:15:00 Friday |
5128.7 5120.6 |
5130 | 5114 | 98443 |
| 2681 | 6.65 0.13 % |
11-04-2025 12:15:00 Friday |
5120 5126.65 |
5134.6 | 5118.2 | 47407 |
| 2682 | 20.05 0.39 % |
11-04-2025 11:15:00 Friday |
5099.95 5120 |
5121.1 | 5096.1 | 36779 |
| 2683 | 8.3 0.16 % |
11-04-2025 10:15:00 Friday |
5091.65 5099.95 |
5101.55 | 5052.05 | 57568 |
| 2684 | -58.4 -1.13 % |
11-04-2025 09:15:00 Friday |
5149.45 5091.05 |
5173.95 | 5075 | 60471 |
| 2685 | 3.55 0.07 % |
09-04-2025 15:15:00 Wednesday |
5036.45 5040 |
5042.75 | 5029.35 | 31639 |
| 2686 | -2.1 -0.04 % |
09-04-2025 14:15:00 Wednesday |
5038.55 5036.45 |
5047.95 | 5031 | 46611 |
| 2687 | -24.1 -0.48 % |
09-04-2025 13:15:00 Wednesday |
5065.05 5040.95 |
5065.9 | 5028 | 31967 |
| 2688 | 28.35 0.56 % |
09-04-2025 12:15:00 Wednesday |
5036.65 5065 |
5078.9 | 5025.65 | 29140 |
| 2689 | 30.05 0.6 % |
09-04-2025 11:15:00 Wednesday |
5004.85 5034.9 |
5063.85 | 5002.7 | 35963 |
| 2690 | 19.5 0.39 % |
09-04-2025 10:15:00 Wednesday |
4984.95 5004.45 |
5014.95 | 4970 | 84523 |
| 2691 | -91.85 -1.81 % |
09-04-2025 09:15:00 Wednesday |
5075.05 4983.2 |
5090.9 | 4977.5 | 87868 |
| 2692 | 14.5 0.29 % |
08-04-2025 15:15:00 Tuesday |
5059.45 5073.95 |
5074.1 | 5056.15 | 28927 |
| 2693 | -9.6 -0.19 % |
08-04-2025 14:15:00 Tuesday |
5069.05 5059.45 |
5084.75 | 5050.55 | 53624 |
| 2694 | -5.95 -0.12 % |
08-04-2025 13:15:00 Tuesday |
5065 5059.05 |
5075.3 | 5057.1 | 11943 |
| 2695 | -1.8 -0.04 % |
08-04-2025 12:15:00 Tuesday |
5063.8 5062 |
5075.85 | 5053.15 | 19245 |
| 2696 | 31.3 0.62 % |
08-04-2025 11:15:00 Tuesday |
5032.5 5063.8 |
5067.9 | 5016 | 38682 |
| 2697 | 36.35 0.73 % |
08-04-2025 10:15:00 Tuesday |
4993.95 5030.3 |
5049.9 | 4970 | 42838 |
| 2698 | -46.75 -0.93 % |
08-04-2025 09:15:00 Tuesday |
5041.1 4994.35 |
5119.95 | 4987.55 | 75009 |
| 2699 | 40.4 0.81 % |
07-04-2025 15:15:00 Monday |
4965.6 5006 |
5007.75 | 4953 | 29690 |
| 2700 | 15.6 0.32 % |
07-04-2025 14:15:00 Monday |
4950 4965.6 |
4977 | 4938.05 | 118427 |
| 2701 | 44.7 0.91 % |
07-04-2025 13:15:00 Monday |
4905.3 4950 |
4969.4 | 4896.5 | 73648 |
| 2702 | -0.3 -0.01 % |
07-04-2025 12:15:00 Monday |
4908.15 4907.85 |
4931.8 | 4900 | 109094 |
| 2703 | -49.15 -0.99 % |
07-04-2025 11:15:00 Monday |
4959.75 4910.6 |
4978 | 4884 | 131234 |
| 2704 | 41.4 0.84 % |
07-04-2025 10:15:00 Monday |
4920.65 4962.05 |
5022.35 | 4911.35 | 117921 |
| 2705 | 236.2 5.04 % |
07-04-2025 09:15:00 Monday |
4684.45 4920.65 |
4950 | 4684.45 | 180121 |
| 2706 | -207.2 -3.89 % |
05-04-2025 15:15:00 Saturday |
5324.95 5117.75 |
5324.95 | 5109.5 | 129155 |
| 2707 | 0 0 % |
05-04-2025 14:15:00 Saturday |
5274.5 5274.5 |
5274.5 | 5274.5 | 1600 |
| 2708 | 273 5.46 % |
05-04-2025 13:15:00 Saturday |
5000 5273 |
5274.5 | 5000 | 209552 |
| 2709 | -139.7 -2.72 % |
05-04-2025 12:15:00 Saturday |
5139.7 5000 |
5288.45 | 5000 | 34619 |
| 2710 | -110.3 -2.1 % |
05-04-2025 11:15:00 Saturday |
5250 5139.7 |
5605.45 | 4796 | 621316 |
| 2711 | 0 0 % |
05-04-2025 10:15:00 Saturday |
5274.5 5274.5 |
5274.5 | 5274.5 | 300 |
| 2712 | -6.05 -0.12 % |
04-04-2025 15:15:00 Friday |
5095.05 5089 |
5097.25 | 5085 | 19602 |
| 2713 | -21.65 -0.42 % |
04-04-2025 14:15:00 Friday |
5117.7 5096.05 |
5121 | 5075.7 | 76681 |
| 2714 | -19.8 -0.39 % |
04-04-2025 13:15:00 Friday |
5136.35 5116.55 |
5144.7 | 5080.05 | 93500 |
| 2715 | -0.95 -0.02 % |
04-04-2025 12:15:00 Friday |
5137.3 5136.35 |
5165 | 5133 | 48717 |
| 2716 | -5.85 -0.11 % |
04-04-2025 11:15:00 Friday |
5143.9 5138.05 |
5150 | 5107 | 60973 |
| 2717 | 21 0.41 % |
04-04-2025 10:15:00 Friday |
5122 5143 |
5154.85 | 5100 | 49562 |
| 2718 | -198.95 -3.74 % |
04-04-2025 09:15:00 Friday |
5324.95 5126 |
5331.05 | 5122 | 107253 |
| 2719 | 1.7 0.03 % |
03-04-2025 15:15:00 Thursday |
5328.3 5330 |
5330 | 5314.1 | 13456 |
| 2720 | -11 -0.21 % |
03-04-2025 14:15:00 Thursday |
5339.3 5328.3 |
5350 | 5315.6 | 26290 |
| 2721 | 11.25 0.21 % |
03-04-2025 13:15:00 Thursday |
5328 5339.25 |
5343.95 | 5313 | 20295 |
| 2722 | -6.35 -0.12 % |
03-04-2025 12:15:00 Thursday |
5335 5328.65 |
5339 | 5298.4 | 21633 |
| 2723 | 25.9 0.49 % |
03-04-2025 11:15:00 Thursday |
5310.1 5336 |
5354.15 | 5297 | 34788 |
| 2724 | 25.5 0.48 % |
03-04-2025 10:15:00 Thursday |
5286 5311.5 |
5324.9 | 5265.8 | 35459 |
| 2725 | 34.4 0.66 % |
03-04-2025 09:15:00 Thursday |
5250 5284.4 |
5327.95 | 5242.7 | 71450 |
| 2726 | -0.1 0 % |
02-04-2025 15:15:00 Wednesday |
5311.1 5311 |
5318.45 | 5305.65 | 30320 |
| 2727 | 34.55 0.65 % |
02-04-2025 14:15:00 Wednesday |
5278 5312.55 |
5327 | 5274.65 | 79050 |
| 2728 | -35.6 -0.67 % |
02-04-2025 13:15:00 Wednesday |
5311.3 5275.7 |
5320 | 5264 | 40852 |
| 2729 | 18.55 0.35 % |
02-04-2025 12:15:00 Wednesday |
5293.05 5311.6 |
5313.85 | 5290.75 | 42901 |
| 2730 | 25.4 0.48 % |
02-04-2025 11:15:00 Wednesday |
5270.3 5295.7 |
5311.75 | 5252 | 118608 |
| 2731 | 39.7 0.76 % |
02-04-2025 10:15:00 Wednesday |
5230.5 5270.2 |
5284.85 | 5212 | 128548 |
| 2732 | -193.45 -3.57 % |
02-04-2025 09:15:00 Wednesday |
5425.5 5232.05 |
5431.9 | 5211.1 | 241654 |
| 2733 | -17.5 -0.32 % |
01-04-2025 15:15:00 Tuesday |
5406.25 5388.75 |
5410.4 | 5378.2 | 29452 |
| 2734 | 14.8 0.27 % |
01-04-2025 14:15:00 Tuesday |
5389.2 5404 |
5481.7 | 5373 | 78706 |
| 2735 | -18.25 -0.34 % |
01-04-2025 13:15:00 Tuesday |
5407.45 5389.2 |
5407.45 | 5380 | 30776 |
| 2736 | -4.7 -0.09 % |
01-04-2025 12:15:00 Tuesday |
5410.7 5406 |
5424 | 5385 | 30811 |
| 2737 | -27.45 -0.5 % |
01-04-2025 11:15:00 Tuesday |
5438.15 5410.7 |
5442.15 | 5382 | 44985 |
| 2738 | -28.25 -0.52 % |
01-04-2025 10:15:00 Tuesday |
5466.05 5437.8 |
5470 | 5417 | 91559 |
| 2739 | -62.8 -1.14 % |
01-04-2025 09:15:00 Tuesday |
5530 5467.2 |
5548 | 5456 | 71652 |
| 2740 | -24.7 -0.44 % |
28-03-2025 15:15:00 Friday |
5554.7 5530 |
5557.9 | 5520 | 24792 |
| 2741 | 30.2 0.55 % |
28-03-2025 14:15:00 Friday |
5524.6 5554.8 |
5587.9 | 5513.6 | 62759 |
| 2742 | -42.1 -0.76 % |
28-03-2025 13:15:00 Friday |
5566.1 5524 |
5576.75 | 5503.75 | 91351 |
| 2743 | -20.65 -0.37 % |
28-03-2025 12:15:00 Friday |
5590.4 5569.75 |
5591 | 5555 | 91965 |
| 2744 | -4.65 -0.08 % |
28-03-2025 11:15:00 Friday |
5594.65 5590 |
5619.95 | 5587.85 | 34544 |
| 2745 | 45.7 0.82 % |
28-03-2025 10:15:00 Friday |
5548.3 5594 |
5625 | 5543 | 46104 |
| 2746 | -0.2 0 % |
28-03-2025 09:15:00 Friday |
5550 5549.8 |
5605 | 5535 | 67139 |
| 2747 | 31.45 0.57 % |
27-03-2025 15:15:00 Thursday |
5533.55 5565 |
5578.45 | 5526.55 | 65954 |
| 2748 | 40.55 0.74 % |
27-03-2025 14:15:00 Thursday |
5493 5533.55 |
5548 | 5492 | 118063 |
| 2749 | -7.4 -0.13 % |
27-03-2025 13:15:00 Thursday |
5502.25 5494.85 |
5509 | 5485 | 32065 |
| 2750 | -11.55 -0.21 % |
27-03-2025 12:15:00 Thursday |
5514.1 5502.55 |
5521 | 5490 | 38195 |
| 2751 | 5.1 0.09 % |
27-03-2025 11:15:00 Thursday |
5508.3 5513.4 |
5519.85 | 5481 | 46860 |
| 2752 | 27.1 0.49 % |
27-03-2025 10:15:00 Thursday |
5481.8 5508.9 |
5510 | 5465 | 32140 |
| 2753 | -3.45 -0.06 % |
27-03-2025 09:15:00 Thursday |
5485.05 5481.6 |
5549 | 5445.05 | 69122 |
| 2754 | -12.4 -0.22 % |
26-03-2025 15:15:00 Wednesday |
5531.4 5519 |
5532.7 | 5502.05 | 28812 |
| 2755 | -67.05 -1.2 % |
26-03-2025 14:15:00 Wednesday |
5598.45 5531.4 |
5604.95 | 5522 | 105037 |
| 2756 | 6.35 0.11 % |
26-03-2025 13:15:00 Wednesday |
5589.55 5595.9 |
5621.75 | 5559.15 | 136931 |
| 2757 | 58 1.05 % |
26-03-2025 12:15:00 Wednesday |
5531.6 5589.6 |
5622.85 | 5530.1 | 136190 |
| 2758 | 29.35 0.53 % |
26-03-2025 11:15:00 Wednesday |
5504.15 5533.5 |
5553.45 | 5500 | 53929 |
| 2759 | -22.55 -0.41 % |
26-03-2025 10:15:00 Wednesday |
5526.4 5503.85 |
5561.9 | 5496.05 | 123239 |
| 2760 | 74.7 1.37 % |
26-03-2025 09:15:00 Wednesday |
5454.15 5528.85 |
5529 | 5407.55 | 144265 |
| 2761 | -7.9 -0.15 % |
25-03-2025 15:15:00 Tuesday |
5417.9 5410 |
5418.35 | 5397.5 | 20839 |
| 2762 | -32.95 -0.6 % |
25-03-2025 14:15:00 Tuesday |
5449.5 5416.55 |
5465 | 5416.55 | 35322 |
| 2763 | 29.55 0.55 % |
25-03-2025 13:15:00 Tuesday |
5419.95 5449.5 |
5449.5 | 5402.05 | 22680 |
| 2764 | -23.95 -0.44 % |
25-03-2025 12:15:00 Tuesday |
5443.9 5419.95 |
5444.9 | 5419 | 17525 |
| 2765 | 14.4 0.27 % |
25-03-2025 11:15:00 Tuesday |
5431.25 5445.65 |
5459.6 | 5410 | 53315 |
| 2766 | -43.65 -0.8 % |
25-03-2025 10:15:00 Tuesday |
5475.45 5431.8 |
5483.65 | 5431.25 | 37859 |
| 2767 | -117 -2.09 % |
25-03-2025 09:15:00 Tuesday |
5593 5476 |
5594.95 | 5475.45 | 76223 |
| 2768 | 6.9 0.12 % |
24-03-2025 15:15:00 Monday |
5535.1 5542 |
5550 | 5531.1 | 16907 |
| 2769 | -30.6 -0.55 % |
24-03-2025 14:15:00 Monday |
5566.15 5535.55 |
5567.75 | 5521 | 43470 |
| 2770 | -7.3 -0.13 % |
24-03-2025 13:15:00 Monday |
5575.05 5567.75 |
5578.4 | 5556.7 | 32563 |
| 2771 | 3.35 0.06 % |
24-03-2025 12:15:00 Monday |
5571 5574.35 |
5598 | 5564.95 | 40739 |
| 2772 | 23.25 0.42 % |
24-03-2025 11:15:00 Monday |
5547.75 5571 |
5585 | 5545.65 | 40430 |
| 2773 | -3 -0.05 % |
24-03-2025 10:15:00 Monday |
5549.4 5546.4 |
5574.75 | 5532.65 | 42640 |
| 2774 | 54.85 1 % |
24-03-2025 09:15:00 Monday |
5494.95 5549.8 |
5580 | 5471.4 | 92325 |
| 2775 | 8.7 0.16 % |
21-03-2025 15:15:00 Friday |
5450 5458.7 |
5494 | 5442.3 | 122803 |
| 2776 | -54.05 -0.98 % |
21-03-2025 14:15:00 Friday |
5504.05 5450 |
5519.8 | 5450 | 154511 |
| 2777 | -27.25 -0.49 % |
21-03-2025 13:15:00 Friday |
5531.25 5504 |
5572.65 | 5500 | 142154 |
| 2778 | 3.3 0.06 % |
21-03-2025 12:15:00 Friday |
5528.2 5531.5 |
5549.9 | 5515.2 | 53870 |
| 2779 | 14.15 0.26 % |
21-03-2025 11:15:00 Friday |
5514.05 5528.2 |
5540 | 5505 | 47242 |
| 2780 | 11.5 0.21 % |
21-03-2025 10:15:00 Friday |
5504.05 5515.55 |
5537.45 | 5500.7 | 58272 |
| 2781 | 34.15 0.62 % |
21-03-2025 09:15:00 Friday |
5469.95 5504.1 |
5532 | 5433.4 | 105341 |
| 2782 | 7 0.13 % |
20-03-2025 15:15:00 Thursday |
5458 5465 |
5465 | 5446.9 | 26256 |
| 2783 | 2.3 0.04 % |
20-03-2025 14:15:00 Thursday |
5455.35 5457.65 |
5487.9 | 5453.1 | 86378 |
| 2784 | 16 0.29 % |
20-03-2025 13:15:00 Thursday |
5439 5455 |
5464.05 | 5430 | 46107 |
| 2785 | 23.05 0.43 % |
20-03-2025 12:15:00 Thursday |
5416 5439.05 |
5444.85 | 5415.1 | 37002 |
| 2786 | -12 -0.22 % |
20-03-2025 11:15:00 Thursday |
5428 5416 |
5443 | 5412 | 42933 |
| 2787 | 81.4 1.52 % |
20-03-2025 10:15:00 Thursday |
5346.6 5428 |
5429.75 | 5341 | 70692 |
| 2788 | -153.4 -2.79 % |
20-03-2025 09:15:00 Thursday |
5500 5346.6 |
5505.6 | 5340.65 | 131625 |
| 2789 | -1.9 -0.03 % |
19-03-2025 15:15:00 Wednesday |
5475.6 5473.7 |
5477.95 | 5462.15 | 43044 |
| 2790 | 50.95 0.94 % |
19-03-2025 14:15:00 Wednesday |
5424.1 5475.05 |
5512.8 | 5419.7 | 175945 |
| 2791 | 18.3 0.34 % |
19-03-2025 13:15:00 Wednesday |
5404 5422.3 |
5427.65 | 5394.5 | 57028 |
| 2792 | 10.9 0.2 % |
19-03-2025 12:15:00 Wednesday |
5392.35 5403.25 |
5422.7 | 5383.15 | 53285 |
| 2793 | 2.05 0.04 % |
19-03-2025 11:15:00 Wednesday |
5390 5392.05 |
5416.5 | 5376 | 66503 |
| 2794 | 20.9 0.39 % |
19-03-2025 10:15:00 Wednesday |
5369.1 5390 |
5396 | 5360.6 | 61549 |
| 2795 | -64 -1.18 % |
19-03-2025 09:15:00 Wednesday |
5432.6 5368.6 |
5459 | 5346.75 | 121400 |
| 2796 | -16.35 -0.3 % |
18-03-2025 15:15:00 Tuesday |
5416.35 5400 |
5416.45 | 5382.3 | 37624 |
| 2797 | 8.5 0.16 % |
18-03-2025 14:15:00 Tuesday |
5407.8 5416.3 |
5425 | 5400.05 | 95731 |
| 2798 | 19.5 0.36 % |
18-03-2025 13:15:00 Tuesday |
5388 5407.5 |
5414.45 | 5380 | 65369 |
| 2799 | 9 0.17 % |
18-03-2025 12:15:00 Tuesday |
5379 5388 |
5390.6 | 5345.1 | 70760 |
| 2800 | 38.85 0.73 % |
18-03-2025 11:15:00 Tuesday |
5340 5378.85 |
5379.85 | 5335.45 | 63008 |
| 2801 | 34.7 0.65 % |
18-03-2025 10:15:00 Tuesday |
5305.1 5339.8 |
5346 | 5304.8 | 77657 |
| 2802 | 87.8 1.68 % |
18-03-2025 09:15:00 Tuesday |
5216.95 5304.75 |
5312.6 | 5216.95 | 97316 |
| 2803 | 1.8 0.03 % |
17-03-2025 15:15:00 Monday |
5187.3 5189.1 |
5191.9 | 5182.3 | 17873 |
| 2804 | -21.75 -0.42 % |
17-03-2025 14:15:00 Monday |
5209 5187.25 |
5209 | 5167.9 | 44736 |
| 2805 | 56.5 1.1 % |
17-03-2025 13:15:00 Monday |
5152.5 5209 |
5218.45 | 5150.95 | 30826 |
| 2806 | -16.75 -0.32 % |
17-03-2025 12:15:00 Monday |
5168.1 5151.35 |
5168.1 | 5140.75 | 18838 |
| 2807 | 23.45 0.46 % |
17-03-2025 11:15:00 Monday |
5144.05 5167.5 |
5188.8 | 5140.9 | 34426 |
| 2808 | -5.65 -0.11 % |
17-03-2025 10:15:00 Monday |
5147 5141.35 |
5169.7 | 5120.35 | 31718 |
| 2809 | -7.05 -0.14 % |
17-03-2025 09:15:00 Monday |
5154.05 5147 |
5198 | 5101 | 96843 |
| 2810 | -2.65 -0.05 % |
13-03-2025 15:15:00 Thursday |
5117.65 5115 |
5129.4 | 5111 | 28990 |
| 2811 | -52.65 -1.02 % |
13-03-2025 14:15:00 Thursday |
5170.35 5117.7 |
5170.35 | 5113.55 | 54803 |
| 2812 | -46.2 -0.89 % |
13-03-2025 13:15:00 Thursday |
5215.1 5168.9 |
5223.45 | 5161 | 43944 |
| 2813 | 0.4 0.01 % |
13-03-2025 12:15:00 Thursday |
5215 5215.4 |
5225 | 5200 | 24888 |
| 2814 | 12.7 0.24 % |
13-03-2025 11:15:00 Thursday |
5202 5214.7 |
5219.45 | 5178.9 | 39707 |
| 2815 | -52.2 -0.99 % |
13-03-2025 10:15:00 Thursday |
5254.2 5202 |
5304.7 | 5200 | 94000 |
| 2816 | 99.6 1.93 % |
13-03-2025 09:15:00 Thursday |
5155 5254.6 |
5256.6 | 5111.15 | 80037 |
| 2817 | 1 0.02 % |
12-03-2025 15:15:00 Wednesday |
5143 5144 |
5145 | 5133.55 | 19827 |
| 2818 | 35 0.69 % |
12-03-2025 14:15:00 Wednesday |
5108 5143 |
5149.7 | 5108 | 47138 |
| 2819 | 19.05 0.37 % |
12-03-2025 13:15:00 Wednesday |
5088.95 5108 |
5113 | 5085.95 | 22738 |
| 2820 | 32.45 0.64 % |
12-03-2025 12:15:00 Wednesday |
5057.05 5089.5 |
5089.95 | 5035 | 23284 |
| 2821 | -15.65 -0.31 % |
12-03-2025 11:15:00 Wednesday |
5075.15 5059.5 |
5084.2 | 5044.55 | 23695 |
| 2822 | 5.55 0.11 % |
12-03-2025 10:15:00 Wednesday |
5069.45 5075 |
5109.3 | 5063.25 | 31297 |
| 2823 | -84.85 -1.65 % |
12-03-2025 09:15:00 Wednesday |
5154.3 5069.45 |
5178.6 | 5061.6 | 54425 |
| 2824 | 17.5 0.34 % |
11-03-2025 15:15:00 Tuesday |
5127.5 5145 |
5148 | 5123.75 | 27429 |
| 2825 | 0.95 0.02 % |
11-03-2025 14:15:00 Tuesday |
5126.5 5127.45 |
5149.45 | 5110 | 95071 |
| 2826 | 24 0.47 % |
11-03-2025 13:15:00 Tuesday |
5102.45 5126.45 |
5136 | 5096.75 | 66012 |
| 2827 | -22.25 -0.43 % |
11-03-2025 12:15:00 Tuesday |
5125.6 5103.35 |
5128.15 | 5100 | 49921 |
| 2828 | -29.55 -0.57 % |
11-03-2025 11:15:00 Tuesday |
5157.7 5128.15 |
5162.95 | 5104.05 | 52578 |
| 2829 | 9.55 0.19 % |
11-03-2025 10:15:00 Tuesday |
5148.25 5157.8 |
5182 | 5092 | 111684 |
| 2830 | 39.55 0.77 % |
11-03-2025 09:15:00 Tuesday |
5110 5149.55 |
5180.2 | 5080 | 145819 |
| 2831 | -12.55 -0.24 % |
10-03-2025 15:15:00 Monday |
5162.5 5149.95 |
5164.65 | 5139.65 | 28280 |
| 2832 | -51.55 -0.99 % |
10-03-2025 14:15:00 Monday |
5213 5161.45 |
5221.5 | 5153.1 | 54387 |
| 2833 | -5.2 -0.1 % |
10-03-2025 13:15:00 Monday |
5218.45 5213.25 |
5231 | 5189.6 | 39364 |
| 2834 | -0.3 -0.01 % |
10-03-2025 12:15:00 Monday |
5216.6 5216.3 |
5227.75 | 5201.1 | 35740 |
| 2835 | -46.2 -0.88 % |
10-03-2025 11:15:00 Monday |
5260.65 5214.45 |
5269.4 | 5212.6 | 35180 |
| 2836 | -63.75 -1.2 % |
10-03-2025 10:15:00 Monday |
5325 5261.25 |
5327.55 | 5252.5 | 49626 |
| 2837 | -4.95 -0.09 % |
10-03-2025 09:15:00 Monday |
5330 5325.05 |
5410.75 | 5311.05 | 99336 |
| 2838 | 12.25 0.23 % |
07-03-2025 15:15:00 Friday |
5322.75 5335 |
5352.9 | 5313.1 | 53045 |
| 2839 | 19.3 0.36 % |
07-03-2025 14:15:00 Friday |
5303.45 5322.75 |
5344 | 5301 | 65424 |
| 2840 | 2.6 0.05 % |
07-03-2025 13:15:00 Friday |
5300.85 5303.45 |
5318.95 | 5300 | 33671 |
| 2841 | -7.8 -0.15 % |
07-03-2025 12:15:00 Friday |
5308.85 5301.05 |
5315 | 5280 | 57709 |
| 2842 | 11.15 0.21 % |
07-03-2025 11:15:00 Friday |
5297.7 5308.85 |
5334.95 | 5291.3 | 80279 |
| 2843 | -14.9 -0.28 % |
07-03-2025 10:15:00 Friday |
5312.55 5297.65 |
5340.35 | 5280 | 73648 |
| 2844 | -60.35 -1.12 % |
07-03-2025 09:15:00 Friday |
5370 5309.65 |
5370.05 | 5285 | 117124 |
| 2845 | -23.65 -0.44 % |
06-03-2025 15:15:00 Thursday |
5380 5356.35 |
5380 | 5350 | 28954 |
| 2846 | -30.25 -0.56 % |
06-03-2025 14:15:00 Thursday |
5409.95 5379.7 |
5411.8 | 5367.05 | 69987 |
| 2847 | 72.55 1.36 % |
06-03-2025 13:15:00 Thursday |
5337.4 5409.95 |
5423.3 | 5332.75 | 105061 |
| 2848 | 27.5 0.52 % |
06-03-2025 12:15:00 Thursday |
5309.55 5337.05 |
5358.8 | 5303.55 | 40092 |
| 2849 | -33.15 -0.62 % |
06-03-2025 11:15:00 Thursday |
5342.7 5309.55 |
5342.7 | 5283.6 | 58746 |
| 2850 | -40.45 -0.75 % |
06-03-2025 10:15:00 Thursday |
5383 5342.55 |
5405 | 5314.55 | 55640 |
| 2851 | 35.7 0.67 % |
06-03-2025 09:15:00 Thursday |
5347.95 5383.65 |
5432 | 5315 | 173538 |
| 2852 | 6.25 0.12 % |
05-03-2025 15:15:00 Wednesday |
5312.75 5319 |
5324.8 | 5297.75 | 25742 |
| 2853 | 2.3 0.04 % |
05-03-2025 14:15:00 Wednesday |
5310.45 5312.75 |
5325.25 | 5289.05 | 47976 |
| 2854 | -30.65 -0.57 % |
05-03-2025 13:15:00 Wednesday |
5341.7 5311.05 |
5342.2 | 5295.3 | 41012 |
| 2855 | 19.05 0.36 % |
05-03-2025 12:15:00 Wednesday |
5322.65 5341.7 |
5356 | 5319.6 | 45542 |
| 2856 | 5.9 0.11 % |
05-03-2025 11:15:00 Wednesday |
5316.75 5322.65 |
5338 | 5305 | 40650 |
| 2857 | 79.25 1.51 % |
05-03-2025 10:15:00 Wednesday |
5238.75 5318 |
5328.4 | 5215.05 | 108317 |
| 2858 | 127.4 2.49 % |
05-03-2025 09:15:00 Wednesday |
5110.1 5237.5 |
5283.95 | 5110.1 | 133964 |
| 2859 | -2.25 -0.04 % |
04-03-2025 15:15:00 Tuesday |
5185.25 5183 |
5197.05 | 5175 | 37563 |
| 2860 | -13.05 -0.25 % |
04-03-2025 14:15:00 Tuesday |
5198.45 5185.4 |
5212 | 5177 | 77269 |
| 2861 | 17.25 0.33 % |
04-03-2025 13:15:00 Tuesday |
5179 5196.25 |
5208 | 5171 | 43971 |
| 2862 | -6.5 -0.13 % |
04-03-2025 12:15:00 Tuesday |
5185.65 5179.15 |
5209 | 5165.15 | 53284 |
| 2863 | 16.05 0.31 % |
04-03-2025 11:15:00 Tuesday |
5168.35 5184.4 |
5199.8 | 5157.95 | 74482 |
| 2864 | 16.45 0.32 % |
04-03-2025 10:15:00 Tuesday |
5151.9 5168.35 |
5175 | 5110.05 | 67819 |
| 2865 | 151.4 3.03 % |
04-03-2025 09:15:00 Tuesday |
5000.9 5152.3 |
5200 | 5000.9 | 150936 |
| 2866 | 15.05 0.3 % |
03-03-2025 15:15:00 Monday |
5084.95 5100 |
5100 | 5076.05 | 46883 |
| 2867 | -27.55 -0.54 % |
03-03-2025 14:15:00 Monday |
5112 5084.45 |
5145 | 5082.45 | 94125 |
| 2868 | 16 0.31 % |
03-03-2025 13:15:00 Monday |
5096 5112 |
5116.95 | 5075.5 | 70439 |
| 2869 | 126.9 2.55 % |
03-03-2025 12:15:00 Monday |
4969 5095.9 |
5096 | 4948.85 | 93093 |
| 2870 | 49.5 1.01 % |
03-03-2025 11:15:00 Monday |
4918.6 4968.1 |
4972.45 | 4895 | 61331 |
| 2871 | 13.4 0.27 % |
03-03-2025 10:15:00 Monday |
4905.1 4918.5 |
4953.95 | 4890 | 90220 |
| 2872 | -50.05 -1.01 % |
03-03-2025 09:15:00 Monday |
4955.05 4905 |
5047.4 | 4900.05 | 99732 |
| 2873 | 5.9 0.12 % |
28-02-2025 15:15:00 Friday |
4934.1 4940 |
4954.8 | 4920 | 119306 |
| 2874 | -9.9 -0.2 % |
28-02-2025 14:15:00 Friday |
4942.6 4932.7 |
4961.25 | 4918 | 188126 |
| 2875 | -52.3 -1.05 % |
28-02-2025 13:15:00 Friday |
4995.45 4943.15 |
5000.8 | 4926.15 | 98981 |
| 2876 | -3.5 -0.07 % |
28-02-2025 12:15:00 Friday |
5001 4997.5 |
5006.15 | 4965 | 55980 |
| 2877 | -52.2 -1.03 % |
28-02-2025 11:15:00 Friday |
5052.3 5000.1 |
5078.65 | 5000 | 86473 |
| 2878 | 6.6 0.13 % |
28-02-2025 10:15:00 Friday |
5045.7 5052.3 |
5083.15 | 5043.1 | 83280 |
| 2879 | -65.6 -1.28 % |
28-02-2025 09:15:00 Friday |
5110 5044.4 |
5119 | 5011 | 150700 |
| 2880 | 5 0.1 % |
27-02-2025 15:15:00 Thursday |
5150 5155 |
5155 | 5130 | 74806 |
| 2881 | 37.35 0.73 % |
27-02-2025 14:15:00 Thursday |
5112.65 5150 |
5150.35 | 5105.2 | 110461 |
| 2882 | -7.85 -0.15 % |
27-02-2025 13:15:00 Thursday |
5122.2 5114.35 |
5139.9 | 5112 | 36753 |
| 2883 | 0.1 0 % |
27-02-2025 12:15:00 Thursday |
5122.1 5122.2 |
5148.65 | 5111.2 | 39434 |
| 2884 | -27.75 -0.54 % |
27-02-2025 11:15:00 Thursday |
5149.8 5122.05 |
5151.9 | 5110 | 75720 |
| 2885 | -35.8 -0.69 % |
27-02-2025 10:15:00 Thursday |
5184.8 5149 |
5199.2 | 5145.1 | 71737 |
| 2886 | -118.95 -2.24 % |
27-02-2025 09:15:00 Thursday |
5301.85 5182.9 |
5317.7 | 5160 | 131243 |
| 2887 | -14.05 -0.26 % |
25-02-2025 15:15:00 Tuesday |
5306.05 5292 |
5307.75 | 5291.95 | 22069 |
| 2888 | 4.5 0.08 % |
25-02-2025 14:15:00 Tuesday |
5301.55 5306.05 |
5309.8 | 5288.65 | 63391 |
| 2889 | 17.7 0.33 % |
25-02-2025 13:15:00 Tuesday |
5283.9 5301.6 |
5311 | 5278.6 | 45363 |
| 2890 | 17.7 0.34 % |
25-02-2025 12:15:00 Tuesday |
5266.2 5283.9 |
5297.45 | 5266.2 | 50433 |
| 2891 | 20.65 0.39 % |
25-02-2025 11:15:00 Tuesday |
5247 5267.65 |
5274.95 | 5245 | 53448 |
| 2892 | -63 -1.19 % |
25-02-2025 10:15:00 Tuesday |
5310 5247 |
5319.5 | 5241.45 | 65371 |
| 2893 | -78.95 -1.47 % |
25-02-2025 09:15:00 Tuesday |
5388.95 5310 |
5391.9 | 5280 | 114045 |
| 2894 | -7.9 -0.15 % |
24-02-2025 15:15:00 Monday |
5396.9 5389 |
5400 | 5355.95 | 32642 |
| 2895 | 21.9 0.41 % |
24-02-2025 14:15:00 Monday |
5375 5396.9 |
5409 | 5368.95 | 105562 |
| 2896 | -8 -0.15 % |
24-02-2025 13:15:00 Monday |
5383 5375 |
5394.9 | 5347 | 85561 |
| 2897 | 22.75 0.42 % |
24-02-2025 12:15:00 Monday |
5360.25 5383 |
5391.05 | 5321.65 | 63991 |
| 2898 | 42.75 0.8 % |
24-02-2025 11:15:00 Monday |
5315.1 5357.85 |
5370 | 5314.45 | 69360 |
| 2899 | 29.7 0.56 % |
24-02-2025 10:15:00 Monday |
5287.3 5317 |
5349.9 | 5276.6 | 116373 |
| 2900 | 40.8 0.78 % |
24-02-2025 09:15:00 Monday |
5248.2 5289 |
5295.95 | 5194.9 | 82193 |
| 2901 | -4.15 -0.08 % |
21-02-2025 15:15:00 Friday |
5292.15 5288 |
5302.55 | 5270 | 45619 |
| 2902 | 25.55 0.49 % |
21-02-2025 14:15:00 Friday |
5267.8 5293.35 |
5306.9 | 5244.6 | 98044 |
| 2903 | 20.1 0.38 % |
21-02-2025 13:15:00 Friday |
5247.7 5267.8 |
5268.95 | 5218.95 | 68643 |
| 2904 | 23.7 0.45 % |
21-02-2025 12:15:00 Friday |
5224 5247.7 |
5260 | 5224 | 50281 |
| 2905 | 29.65 0.57 % |
21-02-2025 11:15:00 Friday |
5195.25 5224.9 |
5247.5 | 5188.8 | 52895 |
| 2906 | -28.15 -0.54 % |
21-02-2025 10:15:00 Friday |
5225.4 5197.25 |
5245.5 | 5185.05 | 68488 |
| 2907 | -99.25 -1.86 % |
21-02-2025 09:15:00 Friday |
5324.65 5225.4 |
5365.95 | 5212.55 | 211673 |
| 2908 | -17.5 -0.33 % |
20-02-2025 15:15:00 Thursday |
5353.5 5336 |
5354.05 | 5333.95 | 65055 |
| 2909 | 31.95 0.6 % |
20-02-2025 14:15:00 Thursday |
5321.55 5353.5 |
5356 | 5307.5 | 134143 |
| 2910 | 40.4 0.76 % |
20-02-2025 13:15:00 Thursday |
5281.15 5321.55 |
5336.5 | 5275.05 | 99232 |
| 2911 | 18 0.34 % |
20-02-2025 12:15:00 Thursday |
5263.15 5281.15 |
5298.95 | 5260 | 72470 |
| 2912 | 13.5 0.26 % |
20-02-2025 11:15:00 Thursday |
5247 5260.5 |
5296 | 5227.55 | 128141 |
| 2913 | 41.9 0.81 % |
20-02-2025 10:15:00 Thursday |
5203.45 5245.35 |
5254 | 5197.1 | 102744 |
| 2914 | 108.4 2.13 % |
20-02-2025 09:15:00 Thursday |
5093.85 5202.25 |
5206.9 | 5072 | 154521 |
| 2915 | -8 -0.16 % |
19-02-2025 15:15:00 Wednesday |
5131 5123 |
5132.55 | 5115 | 40385 |
| 2916 | -24.7 -0.48 % |
19-02-2025 14:15:00 Wednesday |
5154.7 5130 |
5159.2 | 5103 | 152521 |
| 2917 | 41.4 0.81 % |
19-02-2025 13:15:00 Wednesday |
5113 5154.4 |
5164.2 | 5080.35 | 148879 |
| 2918 | -2.05 -0.04 % |
19-02-2025 12:15:00 Wednesday |
5115 5112.95 |
5126 | 5076.55 | 65925 |
| 2919 | 21.95 0.43 % |
19-02-2025 11:15:00 Wednesday |
5093.05 5115 |
5144.8 | 5080.05 | 87279 |
| 2920 | -22.45 -0.44 % |
19-02-2025 10:15:00 Wednesday |
5115.2 5092.75 |
5159.7 | 5035.15 | 140433 |
| 2921 | 24.15 0.47 % |
19-02-2025 09:15:00 Wednesday |
5089.95 5114.1 |
5193.95 | 5019.75 | 298461 |
| 2922 | 0 0 % |
18-02-2025 15:15:00 Tuesday |
5136 5136 |
5149 | 5121 | 128595 |
| 2923 | 28.25 0.55 % |
18-02-2025 14:15:00 Tuesday |
5107.75 5136 |
5188 | 5105 | 327320 |
| 2924 | -64.5 -1.25 % |
18-02-2025 13:15:00 Tuesday |
5174 5109.5 |
5186.15 | 5093 | 266593 |
| 2925 | -15.2 -0.29 % |
18-02-2025 12:15:00 Tuesday |
5190 5174.8 |
5250 | 5160 | 233025 |
| 2926 | -28.05 -0.54 % |
18-02-2025 11:15:00 Tuesday |
5221.4 5193.35 |
5240 | 5131.05 | 708607 |
| 2927 | -272.05 -4.95 % |
18-02-2025 10:15:00 Tuesday |
5496.05 5224 |
5503.9 | 5192.55 | 809302 |
| 2928 | 56.05 1.03 % |
18-02-2025 09:15:00 Tuesday |
5440 5496.05 |
5515 | 5366.9 | 1415939 |
| 2929 | 7.75 0.15 % |
17-02-2025 15:15:00 Monday |
5242.9 5250.65 |
5275.95 | 5226.2 | 14700 |
| 2930 | 33.15 0.64 % |
17-02-2025 14:15:00 Monday |
5209.95 5243.1 |
5244.9 | 5206.8 | 36614 |
| 2931 | 25.9 0.5 % |
17-02-2025 13:15:00 Monday |
5184 5209.9 |
5253 | 5178.15 | 34626 |
| 2932 | 1.05 0.02 % |
17-02-2025 12:15:00 Monday |
5185.65 5186.7 |
5219.95 | 5172.3 | 21513 |
| 2933 | -1.6 -0.03 % |
17-02-2025 11:15:00 Monday |
5187.25 5185.65 |
5207.95 | 5161.35 | 22168 |
| 2934 | 25.85 0.5 % |
17-02-2025 10:15:00 Monday |
5159.75 5185.6 |
5258.95 | 5154.55 | 40020 |
| 2935 | -97.55 -1.85 % |
17-02-2025 09:15:00 Monday |
5260.05 5162.5 |
5270.05 | 5142 | 81275 |
| 2936 | -25.1 -0.48 % |
14-02-2025 15:15:00 Friday |
5268.3 5243.2 |
5268.75 | 5236.15 | 21984 |
| 2937 | 40.5 0.77 % |
14-02-2025 14:15:00 Friday |
5227.8 5268.3 |
5306 | 5227.8 | 53176 |
| 2938 | -35.05 -0.67 % |
14-02-2025 13:15:00 Friday |
5261.15 5226.1 |
5295 | 5223 | 32336 |
| 2939 | -22.7 -0.43 % |
14-02-2025 12:15:00 Friday |
5280.25 5257.55 |
5309.85 | 5238.4 | 40393 |
| 2940 | -30.5 -0.57 % |
14-02-2025 11:15:00 Friday |
5311 5280.5 |
5315.3 | 5270 | 27825 |
| 2941 | -16.95 -0.32 % |
14-02-2025 10:15:00 Friday |
5330.9 5313.95 |
5356.95 | 5254.3 | 64025 |
| 2942 | -120.9 -2.22 % |
14-02-2025 09:15:00 Friday |
5455.05 5334.15 |
5495.95 | 5326.1 | 56097 |
| 2943 | 1.95 0.04 % |
13-02-2025 15:15:00 Thursday |
5448 5449.95 |
5450 | 5420 | 35826 |
| 2944 | -7.8 -0.14 % |
13-02-2025 14:15:00 Thursday |
5455.8 5448 |
5462.2 | 5440 | 51310 |
| 2945 | -41.75 -0.76 % |
13-02-2025 13:15:00 Thursday |
5495.1 5453.35 |
5507.6 | 5444.55 | 59309 |
| 2946 | -30.85 -0.56 % |
13-02-2025 12:15:00 Thursday |
5525.95 5495.1 |
5540 | 5495.1 | 21489 |
| 2947 | -26.05 -0.47 % |
13-02-2025 11:15:00 Thursday |
5549 5522.95 |
5569 | 5520 | 19631 |
| 2948 | 65.55 1.2 % |
13-02-2025 10:15:00 Thursday |
5481.5 5547.05 |
5564.7 | 5451.6 | 37617 |
| 2949 | 26.65 0.49 % |
13-02-2025 09:15:00 Thursday |
5451.9 5478.55 |
5522 | 5403.9 | 72236 |
| 2950 | -3.75 -0.07 % |
12-02-2025 15:15:00 Wednesday |
5458.75 5455 |
5474.9 | 5445 | 18452 |
| 2951 | 26.65 0.49 % |
12-02-2025 14:15:00 Wednesday |
5433.65 5460.3 |
5464.9 | 5400 | 52239 |
| 2952 | -54.15 -0.99 % |
12-02-2025 13:15:00 Wednesday |
5487.3 5433.15 |
5510 | 5391.05 | 41605 |
| 2953 | 43.5 0.8 % |
12-02-2025 12:15:00 Wednesday |
5442.75 5486.25 |
5499 | 5405.55 | 39608 |
| 2954 | 65.1 1.21 % |
12-02-2025 11:15:00 Wednesday |
5376 5441.1 |
5485 | 5358.8 | 48630 |
| 2955 | 129.1 2.46 % |
12-02-2025 10:15:00 Wednesday |
5246.9 5376 |
5401.1 | 5226.3 | 72760 |
| 2956 | -176 -3.25 % |
12-02-2025 09:15:00 Wednesday |
5423.05 5247.05 |
5429 | 5243.15 | 75124 |
| 2957 | -18.5 -0.34 % |
11-02-2025 15:15:00 Tuesday |
5441.5 5423 |
5444.35 | 5421.1 | 20011 |
| 2958 | 9.5 0.17 % |
11-02-2025 14:15:00 Tuesday |
5432 5441.5 |
5453.35 | 5411.4 | 42108 |
| 2959 | 17.55 0.32 % |
11-02-2025 13:15:00 Tuesday |
5413.25 5430.8 |
5460 | 5408.65 | 67699 |
| 2960 | -39.1 -0.72 % |
11-02-2025 12:15:00 Tuesday |
5455.05 5415.95 |
5476.1 | 5411 | 55830 |
| 2961 | 1.95 0.04 % |
11-02-2025 11:15:00 Tuesday |
5455.05 5457 |
5482.65 | 5440 | 32179 |
| 2962 | -26.1 -0.48 % |
11-02-2025 10:15:00 Tuesday |
5481.1 5455 |
5491.55 | 5438.95 | 60775 |
| 2963 | -114.6 -2.05 % |
11-02-2025 09:15:00 Tuesday |
5595.95 5481.35 |
5596 | 5480.85 | 70742 |
| 2964 | -16.45 -0.29 % |
10-02-2025 15:15:00 Monday |
5576.45 5560 |
5585.65 | 5560 | 35317 |
| 2965 | 17.7 0.32 % |
10-02-2025 14:15:00 Monday |
5558.75 5576.45 |
5598.8 | 5558.5 | 97469 |
| 2966 | -37.95 -0.68 % |
10-02-2025 13:15:00 Monday |
5596.55 5558.6 |
5619 | 5558.5 | 73126 |
| 2967 | -18.25 -0.33 % |
10-02-2025 12:15:00 Monday |
5614.7 5596.45 |
5619 | 5574.25 | 47614 |
| 2968 | -35.4 -0.63 % |
10-02-2025 11:15:00 Monday |
5650.25 5614.85 |
5654 | 5595.1 | 35723 |
| 2969 | 20.05 0.36 % |
10-02-2025 10:15:00 Monday |
5629.95 5650 |
5659.75 | 5613.4 | 24164 |
| 2970 | -27.05 -0.48 % |
10-02-2025 09:15:00 Monday |
5660.15 5633.1 |
5724.3 | 5585 | 62428 |
| 2971 | -16.95 -0.3 % |
07-02-2025 15:15:00 Friday |
5691.95 5675 |
5697.85 | 5665 | 23665 |
| 2972 | 31.85 0.56 % |
07-02-2025 14:15:00 Friday |
5660.1 5691.95 |
5700 | 5660.05 | 30971 |
| 2973 | -26 -0.46 % |
07-02-2025 13:15:00 Friday |
5687.8 5661.8 |
5699.3 | 5660 | 21426 |
| 2974 | 16.6 0.29 % |
07-02-2025 12:15:00 Friday |
5671.35 5687.95 |
5723.95 | 5668.5 | 24334 |
| 2975 | -42.8 -0.75 % |
07-02-2025 11:15:00 Friday |
5714.75 5671.95 |
5735.85 | 5668.5 | 33826 |
| 2976 | 41.7 0.73 % |
07-02-2025 10:15:00 Friday |
5673.55 5715.25 |
5758.85 | 5601.05 | 91667 |
| 2977 | -40.3 -0.7 % |
07-02-2025 09:15:00 Friday |
5716.95 5676.65 |
5731.7 | 5655 | 56647 |
| 2978 | 16.15 0.28 % |
06-02-2025 15:15:00 Thursday |
5673.85 5690 |
5693 | 5666 | 20694 |
| 2979 | 29.6 0.52 % |
06-02-2025 14:15:00 Thursday |
5644.25 5673.85 |
5718.25 | 5644.25 | 50819 |
| 2980 | -80.8 -1.41 % |
06-02-2025 13:15:00 Thursday |
5725.05 5644.25 |
5725.05 | 5642.25 | 34128 |
| 2981 | -73.3 -1.26 % |
06-02-2025 12:15:00 Thursday |
5796 5722.7 |
5798.35 | 5701 | 38707 |
| 2982 | 13.95 0.24 % |
06-02-2025 11:15:00 Thursday |
5782.1 5796.05 |
5849.3 | 5750 | 50930 |
| 2983 | -39.15 -0.67 % |
06-02-2025 10:15:00 Thursday |
5823.95 5784.8 |
5874.35 | 5779.65 | 78309 |
| 2984 | 29.05 0.5 % |
06-02-2025 09:15:00 Thursday |
5798 5827.05 |
5848.8 | 5747.6 | 107986 |
| 2985 | -14.9 -0.26 % |
05-02-2025 15:15:00 Wednesday |
5749.9 5735 |
5756.15 | 5720 | 34552 |
| 2986 | -1.85 -0.03 % |
05-02-2025 14:15:00 Wednesday |
5752 5750.15 |
5775 | 5734.55 | 75277 |
| 2987 | -18.55 -0.32 % |
05-02-2025 13:15:00 Wednesday |
5772.4 5753.85 |
5805.55 | 5735.25 | 62315 |
| 2988 | 112 1.98 % |
05-02-2025 12:15:00 Wednesday |
5660.5 5772.5 |
5780 | 5651.1 | 188506 |
| 2989 | -57.05 -1 % |
05-02-2025 11:15:00 Wednesday |
5717.15 5660.1 |
5728 | 5660.1 | 72116 |
| 2990 | 0.6 0.01 % |
05-02-2025 10:15:00 Wednesday |
5717 5717.6 |
5743.15 | 5682.55 | 75125 |
| 2991 | 42.05 0.74 % |
05-02-2025 09:15:00 Wednesday |
5675.95 5718 |
5788.8 | 5640.05 | 189114 |
| 2992 | 3.35 0.06 % |
04-02-2025 15:15:00 Tuesday |
5621.65 5625 |
5634.9 | 5612.9 | 61940 |
| 2993 | 73 1.32 % |
04-02-2025 14:15:00 Tuesday |
5549 5622 |
5650 | 5548.55 | 226200 |
| 2994 | 33.55 0.61 % |
04-02-2025 13:15:00 Tuesday |
5515.5 5549.05 |
5608.55 | 5491.95 | 228853 |
| 2995 | 32.9 0.6 % |
04-02-2025 12:15:00 Tuesday |
5483.1 5516 |
5547 | 5465 | 121026 |
| 2996 | -15.95 -0.29 % |
04-02-2025 11:15:00 Tuesday |
5500 5484.05 |
5519.75 | 5460.85 | 137383 |
| 2997 | 93.55 1.73 % |
04-02-2025 10:15:00 Tuesday |
5406.45 5500 |
5524 | 5316.1 | 247866 |
| 2998 | 136.5 2.59 % |
04-02-2025 09:15:00 Tuesday |
5271.2 5407.7 |
5465 | 5265 | 312624 |
| 2999 | 7.6 0.15 % |
03-02-2025 15:15:00 Monday |
5200.4 5208 |
5215 | 5184.7 | 70367 |
| 3000 | 11.3 0.22 % |
03-02-2025 14:15:00 Monday |
5189.15 5200.45 |
5208 | 5171.05 | 227970 |
| 3001 | -47.1 -0.9 % |
03-02-2025 13:15:00 Monday |
5237.1 5190 |
5240.95 | 5182.05 | 126947 |
| 3002 | -28.95 -0.55 % |
03-02-2025 12:15:00 Monday |
5268.25 5239.3 |
5276 | 5199 | 178457 |
| 3003 | 57.65 1.11 % |
03-02-2025 11:15:00 Monday |
5212.1 5269.75 |
5320 | 5201 | 198220 |
| 3004 | 31.05 0.6 % |
03-02-2025 10:15:00 Monday |
5180.6 5211.65 |
5240 | 5116.05 | 175619 |
| 3005 | -306.8 -5.59 % |
03-02-2025 09:15:00 Monday |
5488 5181.2 |
5499 | 5105.5 | 463214 |
| 3006 | -1.9 -0.03 % |
01-02-2025 15:15:00 Saturday |
5499.8 5497.9 |
5508.85 | 5480 | 29420 |
| 3007 | -49.1 -0.88 % |
01-02-2025 14:15:00 Saturday |
5549.05 5499.95 |
5561.95 | 5487.1 | 115383 |
| 3008 | 49.95 0.91 % |
01-02-2025 13:15:00 Saturday |
5500 5549.95 |
5559 | 5456.2 | 83712 |
| 3009 | -269.5 -4.67 % |
01-02-2025 12:15:00 Saturday |
5768 5498.5 |
5815 | 5405 | 192516 |
| 3010 | -118.1 -2.01 % |
01-02-2025 11:15:00 Saturday |
5886.55 5768.45 |
5911.9 | 5739.8 | 46833 |
| 3011 | 14.75 0.25 % |
01-02-2025 10:15:00 Saturday |
5873 5887.75 |
5903.5 | 5810 | 13875 |
| 3012 | -48.1 -0.81 % |
01-02-2025 09:15:00 Saturday |
5920 5871.9 |
5943.4 | 5824.3 | 28048 |
| 3013 | 14.9 0.25 % |
31-01-2025 15:15:00 Friday |
5876.45 5891.35 |
5909.9 | 5870.75 | 39976 |
| 3014 | 41.35 0.71 % |
31-01-2025 14:15:00 Friday |
5835.1 5876.45 |
5884.85 | 5817.45 | 89132 |
| 3015 | -12.75 -0.22 % |
31-01-2025 13:15:00 Friday |
5847.75 5835 |
5889.75 | 5834 | 53005 |
| 3016 | -58.55 -0.99 % |
31-01-2025 12:15:00 Friday |
5906.35 5847.8 |
5918.45 | 5837 | 61960 |
| 3017 | 34.15 0.58 % |
31-01-2025 11:15:00 Friday |
5872.85 5907 |
5910.9 | 5843.25 | 57465 |
| 3018 | -2.1 -0.04 % |
31-01-2025 10:15:00 Friday |
5876.1 5874 |
5947.85 | 5825 | 82180 |
| 3019 | 134.85 2.35 % |
31-01-2025 09:15:00 Friday |
5740 5874.85 |
5909 | 5710.1 | 126564 |
| 3020 | 10.6 0.19 % |
30-01-2025 15:15:00 Thursday |
5717.15 5727.75 |
5749 | 5710 | 34213 |
| 3021 | -6.1 -0.11 % |
30-01-2025 14:15:00 Thursday |
5723.35 5717.25 |
5738.75 | 5694.95 | 86265 |
| 3022 | -78.4 -1.35 % |
30-01-2025 13:15:00 Thursday |
5801.75 5723.35 |
5823.3 | 5720 | 94274 |
| 3023 | 53.35 0.93 % |
30-01-2025 12:15:00 Thursday |
5747.7 5801.05 |
5845 | 5738.1 | 135894 |
| 3024 | -282.75 -4.69 % |
30-01-2025 11:15:00 Thursday |
6028 5745.25 |
6060 | 5678 | 369508 |
| 3025 | 18.65 0.31 % |
30-01-2025 10:15:00 Thursday |
6012.3 6030.95 |
6034.3 | 5932.8 | 78177 |
| 3026 | -113.65 -1.85 % |
30-01-2025 09:15:00 Thursday |
6130 6016.35 |
6133.95 | 6000.5 | 56102 |
| 3027 | 8.15 0.13 % |
29-01-2025 15:15:00 Wednesday |
6111.75 6119.9 |
6119.9 | 6100 | 7460 |
| 3028 | 19.45 0.32 % |
29-01-2025 14:15:00 Wednesday |
6093.9 6113.35 |
6115.75 | 6089.45 | 15777 |
| 3029 | 7.55 0.12 % |
29-01-2025 13:15:00 Wednesday |
6086.35 6093.9 |
6109.95 | 6070.05 | 11807 |
| 3030 | 20.25 0.33 % |
29-01-2025 12:15:00 Wednesday |
6065.05 6085.3 |
6104 | 6060.6 | 9244 |
| 3031 | -27.2 -0.45 % |
29-01-2025 11:15:00 Wednesday |
6092.85 6065.65 |
6094.3 | 6025.5 | 18920 |
| 3032 | -21.95 -0.36 % |
29-01-2025 10:15:00 Wednesday |
6112.35 6090.4 |
6122.95 | 6043.7 | 26489 |
| 3033 | 101.05 1.68 % |
29-01-2025 09:15:00 Wednesday |
6015 6116.05 |
6139.2 | 6015 | 29799 |
| 3034 | 20.05 0.33 % |
28-01-2025 15:15:00 Tuesday |
5997.85 6017.9 |
6017.9 | 5990.1 | 19702 |
| 3035 | -40.2 -0.67 % |
28-01-2025 14:15:00 Tuesday |
6039.1 5998.9 |
6080 | 5983.6 | 57151 |
| 3036 | -27.25 -0.45 % |
28-01-2025 13:15:00 Tuesday |
6067.5 6040.25 |
6075.25 | 6017.4 | 25498 |
| 3037 | 57.5 0.96 % |
28-01-2025 12:15:00 Tuesday |
6010 6067.5 |
6070.1 | 6009.7 | 27222 |
| 3038 | 53.1 0.89 % |
28-01-2025 11:15:00 Tuesday |
5957 6010.1 |
6021.95 | 5925.15 | 38193 |
| 3039 | -33.45 -0.56 % |
28-01-2025 10:15:00 Tuesday |
5989.75 5956.3 |
5989.85 | 5909.4 | 38751 |
| 3040 | -115.4 -1.89 % |
28-01-2025 09:15:00 Tuesday |
6100.05 5984.65 |
6184.75 | 5937.15 | 63437 |
| 3041 | -6.35 -0.1 % |
27-01-2025 15:15:00 Monday |
6092.35 6086 |
6099 | 6066 | 10860 |
| 3042 | -21.35 -0.35 % |
27-01-2025 14:15:00 Monday |
6113.7 6092.35 |
6130.75 | 6068.9 | 28894 |
| 3043 | -62.4 -1.01 % |
27-01-2025 13:15:00 Monday |
6176.4 6114 |
6176.65 | 6097.5 | 37790 |
| 3044 | 60.25 0.99 % |
27-01-2025 12:15:00 Monday |
6113.3 6173.55 |
6177.8 | 6101.2 | 26297 |
| 3045 | 36.1 0.59 % |
27-01-2025 11:15:00 Monday |
6077.35 6113.45 |
6164.3 | 6062.05 | 56698 |
| 3046 | 29.25 0.48 % |
27-01-2025 10:15:00 Monday |
6047.6 6076.85 |
6081.95 | 6020 | 37128 |
| 3047 | -56.2 -0.92 % |
27-01-2025 09:15:00 Monday |
6100 6043.8 |
6137.75 | 6009 | 43612 |
| 3048 | -4.95 -0.08 % |
24-01-2025 15:15:00 Friday |
6178.95 6174 |
6188.75 | 6152.3 | 17893 |
| 3049 | -15.1 -0.24 % |
24-01-2025 14:15:00 Friday |
6190.1 6175 |
6226.9 | 6175 | 38449 |
| 3050 | -55.7 -0.89 % |
24-01-2025 13:15:00 Friday |
6245.8 6190.1 |
6246.7 | 6188.85 | 13660 |
| 3051 | -10.5 -0.17 % |
24-01-2025 12:15:00 Friday |
6256 6245.5 |
6268.25 | 6228 | 10971 |
| 3052 | -16.1 -0.26 % |
24-01-2025 11:15:00 Friday |
6272.1 6256 |
6308.95 | 6250.1 | 12794 |
| 3053 | 34.8 0.56 % |
24-01-2025 10:15:00 Friday |
6236.85 6271.65 |
6289.3 | 6221.3 | 16598 |
| 3054 | -131.6 -2.07 % |
24-01-2025 09:15:00 Friday |
6366.95 6235.35 |
6379.9 | 6203 | 35033 |
| 3055 | -9.95 -0.16 % |
23-01-2025 15:15:00 Thursday |
6339.1 6329.15 |
6342.55 | 6310 | 12324 |
| 3056 | 25.7 0.41 % |
23-01-2025 14:15:00 Thursday |
6310.85 6336.55 |
6349.75 | 6295 | 34361 |
| 3057 | -26.4 -0.42 % |
23-01-2025 13:15:00 Thursday |
6336.4 6310 |
6345.3 | 6304 | 30547 |
| 3058 | -23.5 -0.37 % |
23-01-2025 12:15:00 Thursday |
6363.1 6339.6 |
6368.3 | 6313.2 | 61000 |
| 3059 | -13.3 -0.21 % |
23-01-2025 11:15:00 Thursday |
6376.05 6362.75 |
6397.85 | 6324.85 | 27733 |
| 3060 | -95.75 -1.48 % |
23-01-2025 10:15:00 Thursday |
6471.85 6376.1 |
6488.95 | 6350 | 35676 |
| 3061 | 173 2.75 % |
23-01-2025 09:15:00 Thursday |
6300 6473 |
6474.95 | 6260.2 | 41051 |
| 3062 | -5.65 -0.09 % |
22-01-2025 15:15:00 Wednesday |
6280.65 6275 |
6290 | 6267 | 14903 |
| 3063 | 106.05 1.72 % |
22-01-2025 14:15:00 Wednesday |
6174.55 6280.6 |
6309.95 | 6165.8 | 61914 |
| 3064 | 14.55 0.24 % |
22-01-2025 13:15:00 Wednesday |
6160 6174.55 |
6180 | 6114 | 52941 |
| 3065 | -39.2 -0.63 % |
22-01-2025 12:15:00 Wednesday |
6199.2 6160 |
6205.8 | 6143.4 | 59415 |
| 3066 | -80 -1.27 % |
22-01-2025 11:15:00 Wednesday |
6280 6200 |
6280 | 6191.7 | 41935 |
| 3067 | 1.9 0.03 % |
22-01-2025 10:15:00 Wednesday |
6278.1 6280 |
6332 | 6267.9 | 31022 |
| 3068 | -43.35 -0.69 % |
22-01-2025 09:15:00 Wednesday |
6323.65 6280.3 |
6340 | 6250.65 | 40656 |
| 3069 | 34.1 0.54 % |
21-01-2025 15:15:00 Tuesday |
6276.2 6310.3 |
6313.1 | 6273.65 | 21399 |
| 3070 | -43.05 -0.68 % |
21-01-2025 14:15:00 Tuesday |
6320.1 6277.05 |
6326.5 | 6263.4 | 46627 |
| 3071 | -8.85 -0.14 % |
21-01-2025 13:15:00 Tuesday |
6332.75 6323.9 |
6339.4 | 6276.05 | 52721 |
| 3072 | -50.05 -0.78 % |
21-01-2025 12:15:00 Tuesday |
6384.1 6334.05 |
6384.25 | 6314.4 | 61984 |
| 3073 | 13.35 0.21 % |
21-01-2025 11:15:00 Tuesday |
6370.7 6384.05 |
6455.95 | 6348.1 | 77376 |
| 3074 | -24.35 -0.38 % |
21-01-2025 10:15:00 Tuesday |
6395.05 6370.7 |
6414.1 | 6346 | 36026 |
| 3075 | -149.65 -2.29 % |
21-01-2025 09:15:00 Tuesday |
6542.15 6392.5 |
6542.2 | 6385.5 | 41128 |
| 3076 | 7.25 0.11 % |
20-01-2025 15:15:00 Monday |
6519.6 6526.85 |
6534.55 | 6510 | 11231 |
| 3077 | -32.4 -0.49 % |
20-01-2025 14:15:00 Monday |
6551.95 6519.55 |
6556 | 6516.1 | 12949 |
| 3078 | 7 0.11 % |
20-01-2025 13:15:00 Monday |
6543.75 6550.75 |
6556.2 | 6526.55 | 12163 |
| 3079 | -1.95 -0.03 % |
20-01-2025 12:15:00 Monday |
6548 6546.05 |
6549.8 | 6520.8 | 9948 |
| 3080 | 36.3 0.56 % |
20-01-2025 11:15:00 Monday |
6512.3 6548.6 |
6558.4 | 6505.7 | 14015 |
| 3081 | 31.35 0.48 % |
20-01-2025 10:15:00 Monday |
6480.95 6512.3 |
6516.3 | 6465 | 14254 |
| 3082 | -66.3 -1.01 % |
20-01-2025 09:15:00 Monday |
6547.5 6481.2 |
6579.65 | 6455.05 | 56085 |
| 3083 | -1.55 -0.02 % |
17-01-2025 15:15:00 Friday |
6526.55 6525 |
6536.7 | 6501.45 | 35014 |
| 3084 | 12.2 0.19 % |
17-01-2025 14:15:00 Friday |
6514.35 6526.55 |
6553.7 | 6500 | 78256 |
| 3085 | -3.9 -0.06 % |
17-01-2025 13:15:00 Friday |
6513.9 6510 |
6535.7 | 6499.45 | 66563 |
| 3086 | 64.35 1 % |
17-01-2025 12:15:00 Friday |
6449.55 6513.9 |
6526.85 | 6440.1 | 60641 |
| 3087 | 74.35 1.17 % |
17-01-2025 11:15:00 Friday |
6374.9 6449.25 |
6463.55 | 6363.35 | 43098 |
| 3088 | -62.7 -0.97 % |
17-01-2025 10:15:00 Friday |
6432 6369.3 |
6444 | 6355 | 42000 |
| 3089 | 137 2.18 % |
17-01-2025 09:15:00 Friday |
6295 6432 |
6439.9 | 6251.65 | 58853 |
| 3090 | 12.05 0.19 % |
16-01-2025 15:15:00 Thursday |
6305.95 6318 |
6321.75 | 6298.2 | 10781 |
| 3091 | -39.3 -0.62 % |
16-01-2025 14:15:00 Thursday |
6345.25 6305.95 |
6348 | 6297.45 | 23150 |
| 3092 | 18.25 0.29 % |
16-01-2025 13:15:00 Thursday |
6325.05 6343.3 |
6353.05 | 6313.75 | 25057 |
| 3093 | 86.9 1.39 % |
16-01-2025 12:15:00 Thursday |
6238.3 6325.2 |
6327 | 6220.2 | 24991 |
| 3094 | -31.75 -0.51 % |
16-01-2025 11:15:00 Thursday |
6270 6238.25 |
6272.85 | 6235 | 14742 |
| 3095 | 14.45 0.23 % |
16-01-2025 10:15:00 Thursday |
6255.55 6270 |
6329 | 6255.55 | 29852 |
| 3096 | 16.45 0.26 % |
16-01-2025 09:15:00 Thursday |
6238.15 6254.6 |
6305 | 6226.25 | 39507 |
| 3097 | 0 0 % |
15-01-2025 15:15:00 Wednesday |
6190 6190 |
6202.6 | 6180 | 21097 |
| 3098 | 32.05 0.52 % |
15-01-2025 14:15:00 Wednesday |
6157.95 6190 |
6218.15 | 6154.2 | 45227 |
| 3099 | -45.2 -0.73 % |
15-01-2025 13:15:00 Wednesday |
6205.15 6159.95 |
6205.15 | 6133.8 | 31291 |
| 3100 | 30.9 0.5 % |
15-01-2025 12:15:00 Wednesday |
6174.4 6205.3 |
6229.95 | 6158 | 31862 |
| 3101 | 7.7 0.12 % |
15-01-2025 11:15:00 Wednesday |
6166.7 6174.4 |
6184.4 | 6115 | 32865 |
| 3102 | 47.75 0.78 % |
15-01-2025 10:15:00 Wednesday |
6120 6167.75 |
6185.8 | 6115.15 | 42466 |
| 3103 | -70.45 -1.14 % |
15-01-2025 09:15:00 Wednesday |
6190.45 6120 |
6199 | 6106.7 | 47768 |
| 3104 | 15.15 0.25 % |
14-01-2025 15:15:00 Tuesday |
6146.8 6161.95 |
6170 | 6135.7 | 17083 |
| 3105 | 3.55 0.06 % |
14-01-2025 14:15:00 Tuesday |
6142.3 6145.85 |
6161.6 | 6123.2 | 36001 |
| 3106 | 40.6 0.67 % |
14-01-2025 13:15:00 Tuesday |
6099.5 6140.1 |
6144.4 | 6087.7 | 33094 |
| 3107 | -9.05 -0.15 % |
14-01-2025 12:15:00 Tuesday |
6105.2 6096.15 |
6110 | 6061.05 | 39194 |
| 3108 | -61.2 -0.99 % |
14-01-2025 11:15:00 Tuesday |
6166.3 6105.1 |
6168.85 | 6102 | 36397 |
| 3109 | 28.2 0.46 % |
14-01-2025 10:15:00 Tuesday |
6135.1 6163.3 |
6189.55 | 6112.55 | 45164 |
| 3110 | 4.1 0.07 % |
14-01-2025 09:15:00 Tuesday |
6135 6139.1 |
6255.4 | 6109.25 | 47355 |
| 3111 | -15.25 -0.25 % |
13-01-2025 15:15:00 Monday |
6115.2 6099.95 |
6118.25 | 6080 | 26519 |
| 3112 | -19.8 -0.32 % |
13-01-2025 14:15:00 Monday |
6135 6115.2 |
6153.05 | 6095 | 71147 |
| 3113 | -56.75 -0.92 % |
13-01-2025 13:15:00 Monday |
6193 6136.25 |
6197.95 | 6122.05 | 28679 |
| 3114 | -14.05 -0.23 % |
13-01-2025 12:15:00 Monday |
6211 6196.95 |
6214.75 | 6171 | 46734 |
| 3115 | -14.8 -0.24 % |
13-01-2025 11:15:00 Monday |
6228.5 6213.7 |
6263.7 | 6211 | 47966 |
| 3116 | -61.55 -0.98 % |
13-01-2025 10:15:00 Monday |
6291.55 6230 |
6318.45 | 6216.25 | 61148 |
| 3117 | -62.5 -0.98 % |
13-01-2025 09:15:00 Monday |
6351.05 6288.55 |
6383.9 | 6260.05 | 105590 |
| 3118 | -1.35 -0.02 % |
10-01-2025 15:15:00 Friday |
6418.4 6417.05 |
6424 | 6390 | 16516 |
| 3119 | -13.25 -0.21 % |
10-01-2025 14:15:00 Friday |
6431.35 6418.1 |
6447.25 | 6392.1 | 64254 |
| 3120 | -59.1 -0.91 % |
10-01-2025 13:15:00 Friday |
6487.85 6428.75 |
6491.85 | 6428 | 28463 |
| 3121 | 20.25 0.31 % |
10-01-2025 12:15:00 Friday |
6470.45 6490.7 |
6496.95 | 6452 | 24954 |
| 3122 | -65.45 -1 % |
10-01-2025 11:15:00 Friday |
6539.7 6474.25 |
6541.65 | 6462 | 26233 |
| 3123 | 115.9 1.81 % |
10-01-2025 10:15:00 Friday |
6420.45 6536.35 |
6545.95 | 6407.2 | 41724 |
| 3124 | -59.8 -0.92 % |
10-01-2025 09:15:00 Friday |
6480 6420.2 |
6509.05 | 6363 | 56250 |
| 3125 | -0.25 0 % |
09-01-2025 15:15:00 Thursday |
6483.25 6483 |
6505 | 6457.5 | 18874 |
| 3126 | -52.75 -0.81 % |
09-01-2025 14:15:00 Thursday |
6535.75 6483 |
6537 | 6479.15 | 31048 |
| 3127 | -9.8 -0.15 % |
09-01-2025 13:15:00 Thursday |
6544.05 6534.25 |
6553.75 | 6522 | 16944 |
| 3128 | -52.25 -0.79 % |
09-01-2025 12:15:00 Thursday |
6595.75 6543.5 |
6606.85 | 6540 | 33864 |
| 3129 | -37.35 -0.56 % |
09-01-2025 11:15:00 Thursday |
6632.85 6595.5 |
6650 | 6587.6 | 20749 |
| 3130 | -15.8 -0.24 % |
09-01-2025 10:15:00 Thursday |
6645.4 6629.6 |
6692 | 6611.25 | 40754 |
| 3131 | 16.2 0.24 % |
09-01-2025 09:15:00 Thursday |
6630 6646.2 |
6651.2 | 6588 | 31005 |
| 3132 | -38.65 -0.58 % |
08-01-2025 15:15:00 Wednesday |
6663.65 6625 |
6671.45 | 6625 | 8131 |
| 3133 | 22.6 0.34 % |
08-01-2025 14:15:00 Wednesday |
6641.15 6663.75 |
6675 | 6641.05 | 31196 |
| 3134 | 71.05 1.08 % |
08-01-2025 13:15:00 Wednesday |
6570.05 6641.1 |
6654.8 | 6569.9 | 30344 |
| 3135 | -13.4 -0.2 % |
08-01-2025 12:15:00 Wednesday |
6583.45 6570.05 |
6605 | 6567.45 | 18554 |
| 3136 | -50.8 -0.77 % |
08-01-2025 11:15:00 Wednesday |
6634.25 6583.45 |
6653.75 | 6583.45 | 22670 |
| 3137 | -28.35 -0.43 % |
08-01-2025 10:15:00 Wednesday |
6665.55 6637.2 |
6668.75 | 6612.5 | 17336 |
| 3138 | -34.3 -0.51 % |
08-01-2025 09:15:00 Wednesday |
6699.85 6665.55 |
6717.95 | 6601.6 | 33852 |
| 3139 | -38.9 -0.58 % |
07-01-2025 15:15:00 Tuesday |
6709.5 6670.6 |
6709.75 | 6665.4 | 17808 |
| 3140 | -16.75 -0.25 % |
07-01-2025 14:15:00 Tuesday |
6726.75 6710 |
6739.9 | 6704.45 | 43980 |
| 3141 | -2.7 -0.04 % |
07-01-2025 13:15:00 Tuesday |
6730.65 6727.95 |
6740.15 | 6700 | 29763 |
| 3142 | 55.4 0.83 % |
07-01-2025 12:15:00 Tuesday |
6675 6730.4 |
6741.9 | 6673.5 | 34824 |
| 3143 | -18.75 -0.28 % |
07-01-2025 11:15:00 Tuesday |
6693.75 6675 |
6709.25 | 6670 | 10869 |
| 3144 | 3.6 0.05 % |
07-01-2025 10:15:00 Tuesday |
6689.35 6692.95 |
6713.25 | 6671.55 | 18078 |
| 3145 | 61.3 0.92 % |
07-01-2025 09:15:00 Tuesday |
6628.05 6689.35 |
6718.2 | 6627.65 | 51805 |
| 3146 | 0.7 0.01 % |
06-01-2025 15:15:00 Monday |
6609.15 6609.85 |
6623.25 | 6595 | 17746 |
| 3147 | 8.15 0.12 % |
06-01-2025 14:15:00 Monday |
6601 6609.15 |
6648.4 | 6573.8 | 43259 |
| 3148 | -30.7 -0.46 % |
06-01-2025 13:15:00 Monday |
6632.35 6601.65 |
6635.25 | 6593.65 | 29381 |
| 3149 | -39.4 -0.59 % |
06-01-2025 12:15:00 Monday |
6671 6631.6 |
6681.85 | 6630 | 17744 |
| 3150 | 19.1 0.29 % |
06-01-2025 11:15:00 Monday |
6651.9 6671 |
6685.6 | 6628 | 23431 |
| 3151 | -96.2 -1.43 % |
06-01-2025 10:15:00 Monday |
6750 6653.8 |
6759.35 | 6650.05 | 37100 |
| 3152 | -50.15 -0.74 % |
06-01-2025 09:15:00 Monday |
6800.15 6750 |
6826.95 | 6715.45 | 39154 |
| 3153 | -18 -0.26 % |
03-01-2025 15:15:00 Friday |
6800 6782 |
6801.8 | 6767 | 20660 |
| 3154 | -15.5 -0.23 % |
03-01-2025 14:15:00 Friday |
6817.4 6801.9 |
6828.65 | 6800 | 27534 |
| 3155 | -8.6 -0.13 % |
03-01-2025 13:15:00 Friday |
6826.2 6817.6 |
6840 | 6810 | 15874 |
| 3156 | -11.8 -0.17 % |
03-01-2025 12:15:00 Friday |
6838 6826.2 |
6864.4 | 6825 | 15554 |
| 3157 | -26.55 -0.39 % |
03-01-2025 11:15:00 Friday |
6864.55 6838 |
6880 | 6825 | 15586 |
| 3158 | -0.45 -0.01 % |
03-01-2025 10:15:00 Friday |
6865 6864.55 |
6884.25 | 6833.05 | 23928 |
| 3159 | -33 -0.48 % |
03-01-2025 09:15:00 Friday |
6900.05 6867.05 |
6931.9 | 6860.05 | 29411 |
| 3160 | 1.05 0.02 % |
02-01-2025 15:15:00 Thursday |
6897.95 6899 |
6901.1 | 6885 | 24463 |
| 3161 | 19 0.28 % |
02-01-2025 14:15:00 Thursday |
6877 6896 |
6900.4 | 6868.8 | 57028 |
| 3162 | 39.55 0.58 % |
02-01-2025 13:15:00 Thursday |
6836.95 6876.5 |
6877 | 6836.1 | 51379 |
| 3163 | 17.4 0.26 % |
02-01-2025 12:15:00 Thursday |
6820.35 6837.75 |
6842.45 | 6805 | 41416 |
| 3164 | -30.35 -0.44 % |
02-01-2025 11:15:00 Thursday |
6850.35 6820 |
6850.35 | 6795 | 42068 |
| 3165 | 32.3 0.47 % |
02-01-2025 10:15:00 Thursday |
6819 6851.3 |
6890 | 6818.25 | 49162 |
| 3166 | -91.2 -1.32 % |
02-01-2025 09:15:00 Thursday |
6910.55 6819.35 |
6937.9 | 6813.85 | 57072 |
| 3167 | -26.85 -0.39 % |
01-01-2025 15:15:00 Wednesday |
6938.85 6912 |
6938.85 | 6912 | 8413 |
| 3168 | -3.25 -0.05 % |
01-01-2025 14:15:00 Wednesday |
6942 6938.75 |
6942 | 6915.65 | 10229 |
| 3169 | 17.55 0.25 % |
01-01-2025 13:15:00 Wednesday |
6924.45 6942 |
6945 | 6920 | 8767 |
| 3170 | -9.65 -0.14 % |
01-01-2025 12:15:00 Wednesday |
6929.55 6919.9 |
6939 | 6918.8 | 6805 |
| 3171 | 3.3 0.05 % |
01-01-2025 11:15:00 Wednesday |
6925.9 6929.2 |
6947.7 | 6917.8 | 11483 |
| 3172 | 45 0.65 % |
01-01-2025 10:15:00 Wednesday |
6879 6924 |
6932.4 | 6879 | 11782 |
| 3173 | -32.4 -0.47 % |
01-01-2025 09:15:00 Wednesday |
6912.25 6879.85 |
6929.45 | 6846.25 | 16311 |
| 3174 | -1.4 -0.02 % |
31-12-2024 15:15:00 Tuesday |
6916.35 6914.95 |
6926.85 | 6892.8 | 28743 |
| 3175 | -15.65 -0.23 % |
31-12-2024 14:15:00 Tuesday |
6932 6916.35 |
6948.4 | 6900.85 | 52191 |
| 3176 | 31.95 0.46 % |
31-12-2024 13:15:00 Tuesday |
6900.05 6932 |
6936.35 | 6897 | 47909 |
| 3177 | 56.45 0.82 % |
31-12-2024 12:15:00 Tuesday |
6843.55 6900 |
6910 | 6841.25 | 64655 |
| 3178 | 8.05 0.12 % |
31-12-2024 11:15:00 Tuesday |
6835.95 6844 |
6849.8 | 6800 | 41910 |
| 3179 | 50.2 0.74 % |
31-12-2024 10:15:00 Tuesday |
6785 6835.2 |
6838 | 6747.15 | 37200 |
| 3180 | 81.1 1.21 % |
31-12-2024 09:15:00 Tuesday |
6702 6783.1 |
6847.9 | 6702 | 88257 |
| 3181 | 76.5 1.14 % |
30-12-2024 15:15:00 Monday |
6693.85 6770.35 |
6820 | 6668.1 | 361079 |
| 3182 | -37 -0.55 % |
30-12-2024 14:15:00 Monday |
6728.6 6691.6 |
6745.95 | 6688.65 | 389455 |
| 3183 | -43.45 -0.64 % |
30-12-2024 13:15:00 Monday |
6770.5 6727.05 |
6785 | 6717.05 | 17964 |
| 3184 | -39.75 -0.58 % |
30-12-2024 12:15:00 Monday |
6810.5 6770.75 |
6815.6 | 6760.05 | 37830 |
| 3185 | -11.6 -0.17 % |
30-12-2024 11:15:00 Monday |
6824 6812.4 |
6845.3 | 6795.3 | 27112 |
| 3186 | 6.3 0.09 % |
30-12-2024 10:15:00 Monday |
6817.7 6824 |
6827.7 | 6800 | 33537 |
| 3187 | -16.8 -0.25 % |
30-12-2024 09:15:00 Monday |
6831.95 6815.15 |
6885.35 | 6800 | 33271 |
| 3188 | -0.55 -0.01 % |
27-12-2024 15:15:00 Friday |
6851.55 6851 |
6876 | 6847 | 10551 |
| 3189 | -77.55 -1.12 % |
27-12-2024 14:15:00 Friday |
6928 6850.45 |
6939.15 | 6822.05 | 60985 |
| 3190 | 25.6 0.37 % |
27-12-2024 13:15:00 Friday |
6901 6926.6 |
6927.3 | 6891.95 | 9996 |
| 3191 | 5.6 0.08 % |
27-12-2024 12:15:00 Friday |
6898 6903.6 |
6928 | 6886.05 | 15182 |
| 3192 | -30 -0.43 % |
27-12-2024 11:15:00 Friday |
6929 6899 |
6933 | 6885.1 | 11860 |
| 3193 | -70.3 -1 % |
27-12-2024 10:15:00 Friday |
6999.3 6929 |
7003.15 | 6900 | 17695 |
| 3194 | 32 0.46 % |
27-12-2024 09:15:00 Friday |
6966 6998 |
7006.95 | 6920.05 | 29217 |
| 3195 | -20.55 -0.3 % |
26-12-2024 15:15:00 Thursday |
6950.35 6929.8 |
6953.4 | 6911.1 | 10321 |
| 3196 | 33.25 0.48 % |
26-12-2024 14:15:00 Thursday |
6917.85 6951.1 |
6955.45 | 6912.5 | 17978 |
| 3197 | 4.15 0.06 % |
26-12-2024 13:15:00 Thursday |
6912 6916.15 |
6923.3 | 6884.05 | 8753 |
| 3198 | 40.5 0.59 % |
26-12-2024 12:15:00 Thursday |
6873.5 6914 |
6915 | 6872 | 8122 |
| 3199 | -42.8 -0.62 % |
26-12-2024 11:15:00 Thursday |
6916 6873.2 |
6920 | 6871.85 | 9047 |
| 3200 | 51.45 0.75 % |
26-12-2024 10:15:00 Thursday |
6865.15 6916.6 |
6929.95 | 6843.05 | 36477 |
| 3201 | -15.25 -0.22 % |
26-12-2024 09:15:00 Thursday |
6880 6864.75 |
6923.95 | 6850 | 28809 |
| 3202 | 15 0.22 % |
24-12-2024 15:15:00 Tuesday |
6875 6890 |
6894.45 | 6870 | 13607 |
| 3203 | 16.1 0.23 % |
24-12-2024 14:15:00 Tuesday |
6859.9 6876 |
6881 | 6842 | 27470 |
| 3204 | -3.3 -0.05 % |
24-12-2024 13:15:00 Tuesday |
6865.2 6861.9 |
6874.7 | 6841.85 | 17570 |
| 3205 | -41.8 -0.61 % |
24-12-2024 12:15:00 Tuesday |
6908.8 6867 |
6908.8 | 6850 | 27218 |
| 3206 | 7.3 0.11 % |
24-12-2024 11:15:00 Tuesday |
6901.65 6908.95 |
6954.6 | 6896 | 19406 |
| 3207 | -60.5 -0.87 % |
24-12-2024 10:15:00 Tuesday |
6962.35 6901.85 |
6969.7 | 6891 | 20723 |
| 3208 | -47.85 -0.68 % |
24-12-2024 09:15:00 Tuesday |
7007.9 6960.05 |
7015.95 | 6940 | 33382 |
| 3209 | -24.7 -0.35 % |
23-12-2024 15:15:00 Monday |
6964.7 6940 |
6968.65 | 6931.1 | 11810 |
| 3210 | -18.45 -0.26 % |
23-12-2024 14:15:00 Monday |
6983.3 6964.85 |
7008 | 6945.8 | 19117 |
| 3211 | 26.05 0.37 % |
23-12-2024 13:15:00 Monday |
6956.2 6982.25 |
6994.95 | 6930 | 19519 |
| 3212 | -39.1 -0.56 % |
23-12-2024 12:15:00 Monday |
6992.3 6953.2 |
7016.3 | 6944 | 11731 |
| 3213 | -32.1 -0.46 % |
23-12-2024 11:15:00 Monday |
7027.75 6995.65 |
7056 | 6980 | 16856 |
| 3214 | 111.1 1.61 % |
23-12-2024 10:15:00 Monday |
6913.9 7025 |
7053.6 | 6904.85 | 31650 |
| 3215 | -50.75 -0.73 % |
23-12-2024 09:15:00 Monday |
6970.75 6920 |
7024.65 | 6893 | 56811 |
| 3216 | 26.25 0.38 % |
20-12-2024 15:15:00 Friday |
6913.75 6940 |
6944.85 | 6886 | 48472 |
| 3217 | -179.65 -2.53 % |
20-12-2024 14:15:00 Friday |
7093.4 6913.75 |
7110.05 | 6909 | 126573 |
| 3218 | -14.85 -0.21 % |
20-12-2024 13:15:00 Friday |
7108.25 7093.4 |
7120 | 7003 | 90866 |
| 3219 | -191.45 -2.62 % |
20-12-2024 12:15:00 Friday |
7296.55 7105.1 |
7296.55 | 7025.05 | 177255 |
| 3220 | 6.6 0.09 % |
20-12-2024 11:15:00 Friday |
7292.85 7299.45 |
7337.2 | 7278 | 29077 |
| 3221 | -3.5 -0.05 % |
20-12-2024 10:15:00 Friday |
7292.65 7289.15 |
7326.75 | 7267.25 | 26092 |
| 3222 | -66.15 -0.9 % |
20-12-2024 09:15:00 Friday |
7359.05 7292.9 |
7407.45 | 7272.65 | 58350 |
| 3223 | -14.9 -0.2 % |
19-12-2024 15:15:00 Thursday |
7357.9 7343 |
7358.05 | 7340 | 24818 |
| 3224 | 0.6 0.01 % |
19-12-2024 14:15:00 Thursday |
7356.95 7357.55 |
7368 | 7345 | 35635 |
| 3225 | -34 -0.46 % |
19-12-2024 13:15:00 Thursday |
7387 7353 |
7388.3 | 7335.1 | 45597 |
| 3226 | -48.9 -0.66 % |
19-12-2024 12:15:00 Thursday |
7437.7 7388.8 |
7438.95 | 7370 | 29623 |
| 3227 | 9.7 0.13 % |
19-12-2024 11:15:00 Thursday |
7427.65 7437.35 |
7447.35 | 7401.25 | 31482 |
| 3228 | -123.9 -1.64 % |
19-12-2024 10:15:00 Thursday |
7551.55 7427.65 |
7558.25 | 7423.05 | 26723 |
| 3229 | -64.7 -0.85 % |
19-12-2024 09:15:00 Thursday |
7617.15 7552.45 |
7620 | 7466.6 | 38958 |
| 3230 | 10.4 0.14 % |
18-12-2024 15:15:00 Wednesday |
7653.1 7663.5 |
7666 | 7644.05 | 20223 |
| 3231 | -16.9 -0.22 % |
18-12-2024 14:15:00 Wednesday |
7670 7653.1 |
7699.95 | 7651.75 | 38714 |
| 3232 | -0.15 0 % |
18-12-2024 13:15:00 Wednesday |
7670.15 7670 |
7692.85 | 7651.05 | 31749 |
| 3233 | 16 0.21 % |
18-12-2024 12:15:00 Wednesday |
7654 7670 |
7679.4 | 7620.5 | 21728 |
| 3234 | 0.85 0.01 % |
18-12-2024 11:15:00 Wednesday |
7653.15 7654 |
7676.85 | 7645 | 14794 |
| 3235 | -17.9 -0.23 % |
18-12-2024 10:15:00 Wednesday |
7669 7651.1 |
7691.35 | 7639.9 | 26121 |
| 3236 | -136 -1.74 % |
18-12-2024 09:15:00 Wednesday |
7805 7669 |
7814.75 | 7665 | 47698 |
| 3237 | -12.55 -0.16 % |
17-12-2024 15:15:00 Tuesday |
7812.55 7800 |
7830 | 7800 | 16407 |
| 3238 | 16.35 0.21 % |
17-12-2024 14:15:00 Tuesday |
7796.05 7812.4 |
7825.05 | 7781 | 31366 |
| 3239 | -35.15 -0.45 % |
17-12-2024 13:15:00 Tuesday |
7830.25 7795.1 |
7835.15 | 7795.1 | 17891 |
| 3240 | -13.15 -0.17 % |
17-12-2024 12:15:00 Tuesday |
7844.2 7831.05 |
7854.45 | 7825 | 15043 |
| 3241 | -72 -0.91 % |
17-12-2024 11:15:00 Tuesday |
7916.2 7844.2 |
7924 | 7840.1 | 35728 |
| 3242 | -17 -0.21 % |
17-12-2024 10:15:00 Tuesday |
7933 7916 |
7944.9 | 7904.05 | 31622 |
| 3243 | 44.3 0.56 % |
17-12-2024 09:15:00 Tuesday |
7890.35 7934.65 |
7960 | 7860 | 63966 |
| 3244 | -10.1 -0.13 % |
16-12-2024 15:15:00 Monday |
7894.9 7884.8 |
7896.35 | 7870 | 17256 |
| 3245 | 7.2 0.09 % |
16-12-2024 14:15:00 Monday |
7887.7 7894.9 |
7918.35 | 7882.1 | 50090 |
| 3246 | -23.95 -0.3 % |
16-12-2024 13:15:00 Monday |
7909.85 7885.9 |
7921.35 | 7872 | 33077 |
| 3247 | 12.15 0.15 % |
16-12-2024 12:15:00 Monday |
7893.9 7906.05 |
7909.75 | 7878.9 | 22965 |
| 3248 | 1.3 0.02 % |
16-12-2024 11:15:00 Monday |
7890.4 7891.7 |
7920 | 7876.5 | 38294 |
| 3249 | 8.1 0.1 % |
16-12-2024 10:15:00 Monday |
7883.4 7891.5 |
7943.75 | 7869.5 | 71532 |
| 3250 | 172.45 2.24 % |
16-12-2024 09:15:00 Monday |
7710.95 7883.4 |
7896 | 7689.3 | 107282 |
| 3251 | 3.55 0.05 % |
13-12-2024 15:15:00 Friday |
7707.45 7711 |
7712 | 7679.45 | 10005 |
| 3252 | -2.55 -0.03 % |
13-12-2024 14:15:00 Friday |
7710 7707.45 |
7718.6 | 7675.05 | 33788 |
| 3253 | 9.85 0.13 % |
13-12-2024 13:15:00 Friday |
7700.15 7710 |
7714.55 | 7686.35 | 13622 |
| 3254 | 43 0.56 % |
13-12-2024 12:15:00 Friday |
7657 7700 |
7701.9 | 7649.75 | 14611 |
| 3255 | 49.55 0.65 % |
13-12-2024 11:15:00 Friday |
7607.45 7657 |
7657 | 7590.05 | 13353 |
| 3256 | 3.95 0.05 % |
13-12-2024 10:15:00 Friday |
7603.5 7607.45 |
7626.9 | 7561.35 | 22828 |
| 3257 | -11.55 -0.15 % |
13-12-2024 09:15:00 Friday |
7615.05 7603.5 |
7653.9 | 7587.55 | 24248 |
| 3258 | 15.45 0.2 % |
12-12-2024 15:15:00 Thursday |
7656.3 7671.75 |
7676.7 | 7653 | 15745 |
| 3259 | -24.25 -0.32 % |
12-12-2024 14:15:00 Thursday |
7683.1 7658.85 |
7705.45 | 7640 | 21805 |
| 3260 | -0.35 0 % |
12-12-2024 13:15:00 Thursday |
7684.05 7683.7 |
7693.1 | 7665 | 11450 |
| 3261 | 9.05 0.12 % |
12-12-2024 12:15:00 Thursday |
7675 7684.05 |
7719.3 | 7662 | 10932 |
| 3262 | 1.8 0.02 % |
12-12-2024 11:15:00 Thursday |
7673.2 7675 |
7690 | 7667 | 10331 |
| 3263 | -4.95 -0.06 % |
12-12-2024 10:15:00 Thursday |
7678.15 7673.2 |
7702 | 7664.1 | 13428 |
| 3264 | -61.4 -0.79 % |
12-12-2024 09:15:00 Thursday |
7740 7678.6 |
7755 | 7634.25 | 34165 |
| 3265 | -6.2 -0.08 % |
11-12-2024 15:15:00 Wednesday |
7730.05 7723.85 |
7733.55 | 7706 | 17527 |
| 3266 | 9.15 0.12 % |
11-12-2024 14:15:00 Wednesday |
7720.9 7730.05 |
7737.6 | 7708.65 | 31800 |
| 3267 | 9.9 0.13 % |
11-12-2024 13:15:00 Wednesday |
7713.6 7723.5 |
7729.95 | 7710 | 9262 |
| 3268 | -19 -0.25 % |
11-12-2024 12:15:00 Wednesday |
7731 7712 |
7731 | 7685.05 | 16903 |
| 3269 | -34 -0.44 % |
11-12-2024 11:15:00 Wednesday |
7765 7731 |
7765.05 | 7723.55 | 17675 |
| 3270 | 57.05 0.74 % |
11-12-2024 10:15:00 Wednesday |
7706.95 7764 |
7787 | 7695.85 | 37370 |
| 3271 | 3.65 0.05 % |
11-12-2024 09:15:00 Wednesday |
7703 7706.65 |
7745 | 7650 | 41982 |
| 3272 | -0.15 0 % |
10-12-2024 15:15:00 Tuesday |
7691.9 7691.75 |
7698.95 | 7682.15 | 22613 |
| 3273 | -3.75 -0.05 % |
10-12-2024 14:15:00 Tuesday |
7693.9 7690.15 |
7710 | 7670.6 | 50298 |
| 3274 | 25.7 0.34 % |
10-12-2024 13:15:00 Tuesday |
7669.3 7695 |
7699.95 | 7652.8 | 22461 |
| 3275 | -22.8 -0.3 % |
10-12-2024 12:15:00 Tuesday |
7694 7671.2 |
7694 | 7657.05 | 26605 |
| 3276 | 63.7 0.84 % |
10-12-2024 11:15:00 Tuesday |
7627.3 7691 |
7704.1 | 7622 | 76232 |
| 3277 | 19.7 0.26 % |
10-12-2024 10:15:00 Tuesday |
7606.75 7626.45 |
7645 | 7594.2 | 28171 |
| 3278 | -29.75 -0.39 % |
10-12-2024 09:15:00 Tuesday |
7636.5 7606.75 |
7636.5 | 7570.2 | 37641 |
| 3279 | 19.15 0.25 % |
09-12-2024 15:15:00 Monday |
7568.8 7587.95 |
7598 | 7559.5 | 25393 |
| 3280 | -10.4 -0.14 % |
09-12-2024 14:15:00 Monday |
7579.1 7568.7 |
7582.95 | 7552 | 37695 |
| 3281 | -7.55 -0.1 % |
09-12-2024 13:15:00 Monday |
7586.65 7579.1 |
7591.95 | 7570 | 17885 |
| 3282 | -0.85 -0.01 % |
09-12-2024 12:15:00 Monday |
7587.5 7586.65 |
7599.9 | 7565.25 | 16614 |
| 3283 | -31.4 -0.41 % |
09-12-2024 11:15:00 Monday |
7619.2 7587.8 |
7640 | 7578.2 | 32506 |
| 3284 | 51.15 0.68 % |
09-12-2024 10:15:00 Monday |
7567.85 7619 |
7619 | 7567.85 | 30000 |
| 3285 | -8.15 -0.11 % |
09-12-2024 09:15:00 Monday |
7576 7567.85 |
7612.55 | 7532.55 | 49020 |
| 3286 | -15 -0.2 % |
06-12-2024 15:15:00 Friday |
7560 7545 |
7564.6 | 7511.85 | 26737 |
| 3287 | -2 -0.03 % |
06-12-2024 14:15:00 Friday |
7562 7560 |
7572 | 7536.15 | 62771 |
| 3288 | -2.05 -0.03 % |
06-12-2024 13:15:00 Friday |
7562 7559.95 |
7574 | 7550 | 17535 |
| 3289 | 12.05 0.16 % |
06-12-2024 12:15:00 Friday |
7547.95 7560 |
7567 | 7545 | 19079 |
| 3290 | 26.15 0.35 % |
06-12-2024 11:15:00 Friday |
7521.8 7547.95 |
7555 | 7508.25 | 31108 |
| 3291 | 16.75 0.22 % |
06-12-2024 10:15:00 Friday |
7505.05 7521.8 |
7549.95 | 7498 | 19592 |
| 3292 | -37.1 -0.49 % |
06-12-2024 09:15:00 Friday |
7539.95 7502.85 |
7562 | 7490 | 51401 |
| 3293 | 14.75 0.2 % |
05-12-2024 15:15:00 Thursday |
7487.25 7502 |
7504.95 | 7482.7 | 36909 |
| 3294 | 8.35 0.11 % |
05-12-2024 14:15:00 Thursday |
7481 7489.35 |
7514.95 | 7450 | 80042 |
| 3295 | 9.8 0.13 % |
05-12-2024 13:15:00 Thursday |
7471.2 7481 |
7487 | 7451.65 | 42233 |
| 3296 | -2.15 -0.03 % |
05-12-2024 12:15:00 Thursday |
7473.35 7471.2 |
7507 | 7441.3 | 59464 |
| 3297 | 36.45 0.49 % |
05-12-2024 11:15:00 Thursday |
7436.05 7472.5 |
7478 | 7420 | 52297 |
| 3298 | -54.9 -0.73 % |
05-12-2024 10:15:00 Thursday |
7492.05 7437.15 |
7514.35 | 7435 | 74388 |
| 3299 | -153.4 -2.01 % |
05-12-2024 09:15:00 Thursday |
7645.45 7492.05 |
7682 | 7491.05 | 78869 |
| 3300 | -15.6 -0.2 % |
04-12-2024 15:15:00 Wednesday |
7670.6 7655 |
7674.5 | 7650 | 18202 |
| 3301 | -8.7 -0.11 % |
04-12-2024 14:15:00 Wednesday |
7679.3 7670.6 |
7686 | 7642.4 | 54693 |
| 3302 | 18.55 0.24 % |
04-12-2024 13:15:00 Wednesday |
7658.4 7676.95 |
7685.65 | 7654.5 | 18290 |
| 3303 | -20.05 -0.26 % |
04-12-2024 12:15:00 Wednesday |
7677.5 7657.45 |
7689.95 | 7652 | 21914 |
| 3304 | 11.75 0.15 % |
04-12-2024 11:15:00 Wednesday |
7665.75 7677.5 |
7688.95 | 7630 | 72165 |
| 3305 | 57.7 0.76 % |
04-12-2024 10:15:00 Wednesday |
7605 7662.7 |
7722.5 | 7582.15 | 121967 |
| 3306 | 26.1 0.34 % |
04-12-2024 09:15:00 Wednesday |
7578.9 7605 |
7666.55 | 7575 | 87758 |
| 3307 | -3.75 -0.05 % |
03-12-2024 15:15:00 Tuesday |
7533.95 7530.2 |
7544 | 7528.55 | 29436 |
| 3308 | -12.35 -0.16 % |
03-12-2024 14:15:00 Tuesday |
7545.05 7532.7 |
7555 | 7516 | 45544 |
| 3309 | -4.9 -0.06 % |
03-12-2024 13:15:00 Tuesday |
7551.85 7546.95 |
7573.4 | 7531.35 | 27530 |
| 3310 | 4.65 0.06 % |
03-12-2024 12:15:00 Tuesday |
7547.25 7551.9 |
7586.25 | 7538.2 | 27317 |
| 3311 | -11.55 -0.15 % |
03-12-2024 11:15:00 Tuesday |
7558.9 7547.35 |
7590.35 | 7536 | 29116 |
| 3312 | -24.05 -0.32 % |
03-12-2024 10:15:00 Tuesday |
7582.95 7558.9 |
7635 | 7550.3 | 87666 |
| 3313 | 61.95 0.82 % |
03-12-2024 09:15:00 Tuesday |
7521 7582.95 |
7582.95 | 7480.05 | 92202 |
| 3314 | -13.85 -0.18 % |
02-12-2024 15:15:00 Monday |
7493.8 7479.95 |
7500 | 7460.65 | 32534 |
| 3315 | 59.2 0.8 % |
02-12-2024 14:15:00 Monday |
7434 7493.2 |
7508.95 | 7433.8 | 52865 |
| 3316 | -14.4 -0.19 % |
02-12-2024 13:15:00 Monday |
7451 7436.6 |
7460.7 | 7433.75 | 23486 |
| 3317 | 19.35 0.26 % |
02-12-2024 12:15:00 Monday |
7430.95 7450.3 |
7466 | 7430.15 | 32776 |
| 3318 | -34.25 -0.46 % |
02-12-2024 11:15:00 Monday |
7464 7429.75 |
7471.6 | 7411 | 57960 |
| 3319 | 77.3 1.05 % |
02-12-2024 10:15:00 Monday |
7386.7 7464 |
7468.9 | 7354.6 | 79071 |
| 3320 | 8.75 0.12 % |
02-12-2024 09:15:00 Monday |
7378 7386.75 |
7439.6 | 7340.05 | 73517 |
| 3321 | -10.05 -0.14 % |
29-11-2024 15:15:00 Friday |
7413.05 7403 |
7430 | 7398.2 | 25061 |
| 3322 | -37.1 -0.5 % |
29-11-2024 14:15:00 Friday |
7448.75 7411.65 |
7465 | 7404.9 | 46183 |
| 3323 | 32.2 0.43 % |
29-11-2024 13:15:00 Friday |
7416.55 7448.75 |
7464 | 7414.7 | 15814 |
| 3324 | -1.85 -0.02 % |
29-11-2024 12:15:00 Friday |
7419 7417.15 |
7437 | 7400 | 11359 |
| 3325 | 4.05 0.05 % |
29-11-2024 11:15:00 Friday |
7414.95 7419 |
7429 | 7375 | 32461 |
| 3326 | -1.4 -0.02 % |
29-11-2024 10:15:00 Friday |
7416.35 7414.95 |
7447.05 | 7405.9 | 12039 |
| 3327 | -18.7 -0.25 % |
29-11-2024 09:15:00 Friday |
7435 7416.3 |
7471.95 | 7387.45 | 48713 |
| 3328 | 17.75 0.24 % |
28-11-2024 15:15:00 Thursday |
7395.25 7413 |
7415 | 7370 | 33251 |
| 3329 | 35.15 0.48 % |
28-11-2024 14:15:00 Thursday |
7360.6 7395.75 |
7403 | 7346.6 | 66792 |
| 3330 | -14.4 -0.2 % |
28-11-2024 13:15:00 Thursday |
7371.85 7357.45 |
7399 | 7340.7 | 38450 |
| 3331 | -33.25 -0.45 % |
28-11-2024 12:15:00 Thursday |
7405 7371.75 |
7410.75 | 7363.05 | 41639 |
| 3332 | -2 -0.03 % |
28-11-2024 11:15:00 Thursday |
7409 7407 |
7435 | 7379.25 | 45628 |
| 3333 | -30.45 -0.41 % |
28-11-2024 10:15:00 Thursday |
7437.25 7406.8 |
7481.9 | 7400.05 | 58815 |
| 3334 | -72.75 -0.97 % |
28-11-2024 09:15:00 Thursday |
7510 7437.25 |
7519.95 | 7425.45 | 72684 |
| 3335 | 2.65 0.04 % |
27-11-2024 15:15:00 Wednesday |
7497.2 7499.85 |
7504.95 | 7484 | 16443 |
| 3336 | -5.95 -0.08 % |
27-11-2024 14:15:00 Wednesday |
7504.65 7498.7 |
7540.1 | 7476.45 | 71576 |
| 3337 | 25.65 0.34 % |
27-11-2024 13:15:00 Wednesday |
7478.15 7503.8 |
7526 | 7478.05 | 77694 |
| 3338 | 25.45 0.34 % |
27-11-2024 12:15:00 Wednesday |
7452.6 7478.05 |
7481 | 7440.05 | 42866 |
| 3339 | 52.4 0.71 % |
27-11-2024 11:15:00 Wednesday |
7400.2 7452.6 |
7475 | 7400 | 58987 |
| 3340 | 4.05 0.05 % |
27-11-2024 10:15:00 Wednesday |
7395.95 7400 |
7410.1 | 7370.85 | 49826 |
| 3341 | 66.25 0.9 % |
27-11-2024 09:15:00 Wednesday |
7329.7 7395.95 |
7486 | 7316.5 | 157389 |
| 3342 | 21.2 0.29 % |
26-11-2024 15:15:00 Tuesday |
7328.8 7350 |
7350 | 7314.7 | 34111 |
| 3343 | -53.05 -0.72 % |
26-11-2024 14:15:00 Tuesday |
7381.85 7328.8 |
7390 | 7309.15 | 56226 |
| 3344 | 36.95 0.5 % |
26-11-2024 13:15:00 Tuesday |
7344.9 7381.85 |
7390 | 7343.55 | 39534 |
| 3345 | 25.55 0.35 % |
26-11-2024 12:15:00 Tuesday |
7318.85 7344.4 |
7364 | 7305.55 | 47644 |
| 3346 | -27.15 -0.37 % |
26-11-2024 11:15:00 Tuesday |
7345.85 7318.7 |
7350 | 7292.35 | 101973 |
| 3347 | 56.4 0.77 % |
26-11-2024 10:15:00 Tuesday |
7291.3 7347.7 |
7383 | 7266.1 | 74275 |
| 3348 | -9.85 -0.13 % |
26-11-2024 09:15:00 Tuesday |
7300 7290.15 |
7355 | 7250.45 | 100735 |
| 3349 | -10.2 -0.14 % |
25-11-2024 15:15:00 Monday |
7262.25 7252.05 |
7292 | 7243.2 | 172904 |
| 3350 | 40.2 0.56 % |
25-11-2024 14:15:00 Monday |
7222.9 7263.1 |
7266.55 | 7205.5 | 213520 |
| 3351 | 9.9 0.14 % |
25-11-2024 13:15:00 Monday |
7214.1 7224 |
7248 | 7194.55 | 31510 |
| 3352 | -10 -0.14 % |
25-11-2024 12:15:00 Monday |
7227 7217 |
7299.95 | 7182 | 96242 |
| 3353 | 2.45 0.03 % |
25-11-2024 11:15:00 Monday |
7224.55 7227 |
7250 | 7210.6 | 45513 |
| 3354 | 34.05 0.47 % |
25-11-2024 10:15:00 Monday |
7190.5 7224.55 |
7263.45 | 7175.05 | 65630 |
| 3355 | 125.5 1.78 % |
25-11-2024 09:15:00 Monday |
7065 7190.5 |
7208.95 | 7051 | 118054 |
| 3356 | 7.3 0.11 % |
22-11-2024 15:15:00 Friday |
6902.7 6910 |
6920 | 6897 | 18663 |
| 3357 | -27.2 -0.39 % |
22-11-2024 14:15:00 Friday |
6930 6902.8 |
6939 | 6896.9 | 29705 |
| 3358 | 48.5 0.7 % |
22-11-2024 13:15:00 Friday |
6881.6 6930.1 |
6935 | 6866.65 | 31235 |
| 3359 | -0.55 -0.01 % |
22-11-2024 12:15:00 Friday |
6881.3 6880.75 |
6908.85 | 6869.4 | 24429 |
| 3360 | -30.25 -0.44 % |
22-11-2024 11:15:00 Friday |
6910.8 6880.55 |
6923.95 | 6860.1 | 32629 |
| 3361 | 80.4 1.18 % |
22-11-2024 10:15:00 Friday |
6830.4 6910.8 |
6915 | 6812 | 62751 |
| 3362 | 53.15 0.78 % |
22-11-2024 09:15:00 Friday |
6779.5 6832.65 |
6866 | 6761.1 | 55291 |
| 3363 | -22.9 -0.34 % |
21-11-2024 15:15:00 Thursday |
6774.35 6751.45 |
6782 | 6748.85 | 62888 |
| 3364 | 14.35 0.21 % |
21-11-2024 14:15:00 Thursday |
6760 6774.35 |
6779.9 | 6740.05 | 43090 |
| 3365 | 0 0 % |
21-11-2024 13:15:00 Thursday |
6761.6 6761.6 |
6830 | 6758.05 | 40172 |
| 3366 | -18.4 -0.27 % |
21-11-2024 12:15:00 Thursday |
6780 6761.6 |
6796 | 6745.55 | 24270 |
| 3367 | 31.4 0.47 % |
21-11-2024 11:15:00 Thursday |
6748.05 6779.45 |
6799.45 | 6743.15 | 39091 |
| 3368 | 73.05 1.09 % |
21-11-2024 10:15:00 Thursday |
6676.35 6749.4 |
6754.55 | 6662.55 | 52816 |
| 3369 | -38.95 -0.58 % |
21-11-2024 09:15:00 Thursday |
6713.95 6675 |
6739.9 | 6615.5 | 73939 |
| 3370 | 20.7 0.31 % |
19-11-2024 15:15:00 Tuesday |
6684.3 6705 |
6709.3 | 6678.3 | 32339 |
| 3371 | -75.8 -1.12 % |
19-11-2024 14:15:00 Tuesday |
6756.85 6681.05 |
6774.9 | 6680.1 | 98668 |
| 3372 | -20 -0.3 % |
19-11-2024 13:15:00 Tuesday |
6777 6757 |
6785 | 6752.05 | 41264 |
| 3373 | 31.2 0.46 % |
19-11-2024 12:15:00 Tuesday |
6744.85 6776.05 |
6788.4 | 6744.85 | 57674 |
| 3374 | 43 0.64 % |
19-11-2024 11:15:00 Tuesday |
6699.45 6742.45 |
6754.95 | 6693 | 60614 |
| 3375 | 2.6 0.04 % |
19-11-2024 10:15:00 Tuesday |
6696.7 6699.3 |
6713.55 | 6686.4 | 32655 |
| 3376 | 34.4 0.52 % |
19-11-2024 09:15:00 Tuesday |
6661 6695.4 |
6734.65 | 6626.3 | 91398 |
| 3377 | -1.5 -0.02 % |
18-11-2024 15:15:00 Monday |
6626.5 6625 |
6640.95 | 6608 | 44580 |
| 3378 | -39.9 -0.6 % |
18-11-2024 14:15:00 Monday |
6666.45 6626.55 |
6669.85 | 6618.5 | 79215 |
| 3379 | -15.9 -0.24 % |
18-11-2024 13:15:00 Monday |
6683.35 6667.45 |
6695.95 | 6660.5 | 24424 |
| 3380 | -2.75 -0.04 % |
18-11-2024 12:15:00 Monday |
6691.05 6688.3 |
6722.1 | 6666 | 38272 |
| 3381 | 59.4 0.9 % |
18-11-2024 11:15:00 Monday |
6632.2 6691.6 |
6699 | 6630.7 | 32427 |
| 3382 | -25.35 -0.38 % |
18-11-2024 10:15:00 Monday |
6657.9 6632.55 |
6673.7 | 6615.2 | 34614 |
| 3383 | -44.2 -0.66 % |
18-11-2024 09:15:00 Monday |
6702 6657.8 |
6745.45 | 6605 | 72931 |
| 3384 | 10.95 0.16 % |
14-11-2024 15:15:00 Thursday |
6676.65 6687.6 |
6728 | 6673.05 | 38948 |
| 3385 | -21.45 -0.32 % |
14-11-2024 14:15:00 Thursday |
6698 6676.55 |
6711.95 | 6665 | 74201 |
| 3386 | -87.1 -1.28 % |
14-11-2024 13:15:00 Thursday |
6785.1 6698 |
6791.95 | 6684.75 | 59732 |
| 3387 | 27.55 0.41 % |
14-11-2024 12:15:00 Thursday |
6762.45 6790 |
6806.75 | 6732.05 | 52772 |
| 3388 | 60.15 0.9 % |
14-11-2024 11:15:00 Thursday |
6701.95 6762.1 |
6765 | 6701 | 54846 |
| 3389 | -61.2 -0.91 % |
14-11-2024 10:15:00 Thursday |
6762.2 6701 |
6776 | 6700.35 | 96607 |
| 3390 | -41.9 -0.62 % |
14-11-2024 09:15:00 Thursday |
6808 6766.1 |
6834.15 | 6629.85 | 221486 |
| 3391 | 20.35 0.3 % |
13-11-2024 15:15:00 Wednesday |
6799.65 6820 |
6821.4 | 6790.05 | 32263 |
| 3392 | -30.05 -0.44 % |
13-11-2024 14:15:00 Wednesday |
6830 6799.95 |
6832 | 6782 | 103152 |
| 3393 | -19.9 -0.29 % |
13-11-2024 13:15:00 Wednesday |
6851.9 6832 |
6880 | 6830 | 52837 |
| 3394 | -1.85 -0.03 % |
13-11-2024 12:15:00 Wednesday |
6851.9 6850.05 |
6859.9 | 6810 | 38540 |
| 3395 | -59.65 -0.86 % |
13-11-2024 11:15:00 Wednesday |
6911.6 6851.95 |
6920 | 6843 | 59673 |
| 3396 | 59.35 0.87 % |
13-11-2024 10:15:00 Wednesday |
6851.3 6910.65 |
6942.3 | 6846.1 | 72648 |
| 3397 | -90 -1.3 % |
13-11-2024 09:15:00 Wednesday |
6940 6850 |
6999 | 6820.1 | 149521 |
| 3398 | -21.95 -0.32 % |
12-11-2024 15:15:00 Tuesday |
6963.95 6942 |
6963.95 | 6935.25 | 67065 |
| 3399 | -37.55 -0.54 % |
12-11-2024 14:15:00 Tuesday |
7001.5 6963.95 |
7032 | 6962.4 | 88812 |
| 3400 | -43.5 -0.62 % |
12-11-2024 13:15:00 Tuesday |
7045 7001.5 |
7045 | 6990 | 62237 |
| 3401 | -77.55 -1.09 % |
12-11-2024 12:15:00 Tuesday |
7122.55 7045 |
7130 | 7044.2 | 71874 |
| 3402 | 51.5 0.73 % |
12-11-2024 11:15:00 Tuesday |
7071.15 7122.65 |
7149.95 | 7055.8 | 78294 |
| 3403 | 13.1 0.19 % |
12-11-2024 10:15:00 Tuesday |
7060.05 7073.15 |
7110 | 7050 | 57253 |
| 3404 | -233.2 -3.2 % |
12-11-2024 09:15:00 Tuesday |
7296.1 7062.9 |
7308.75 | 7050 | 120462 |
| 3405 | -18.7 -0.26 % |
11-11-2024 15:15:00 Monday |
7243.7 7225 |
7249 | 7218.95 | 30127 |
| 3406 | 35.25 0.49 % |
11-11-2024 14:15:00 Monday |
7208.55 7243.8 |
7255 | 7192.45 | 61825 |
| 3407 | -25.2 -0.35 % |
11-11-2024 13:15:00 Monday |
7234.05 7208.85 |
7244.9 | 7205.55 | 43233 |
| 3408 | -3.6 -0.05 % |
11-11-2024 12:15:00 Monday |
7237.65 7234.05 |
7260 | 7210.6 | 51282 |
| 3409 | 42.3 0.59 % |
11-11-2024 11:15:00 Monday |
7197.7 7240 |
7268.15 | 7190.7 | 73489 |
| 3410 | 74.05 1.04 % |
11-11-2024 10:15:00 Monday |
7123.35 7197.4 |
7201 | 7112.05 | 65111 |
| 3411 | 87.3 1.24 % |
11-11-2024 09:15:00 Monday |
7036.15 7123.45 |
7136.45 | 6995.35 | 82154 |
| 3412 | -32.4 -0.46 % |
08-11-2024 15:15:00 Friday |
7043 7010.6 |
7050.9 | 7008 | 28742 |
| 3413 | -45.45 -0.64 % |
08-11-2024 14:15:00 Friday |
7088.35 7042.9 |
7102 | 7039 | 61637 |
| 3414 | -16.8 -0.24 % |
08-11-2024 13:15:00 Friday |
7105.15 7088.35 |
7111.25 | 7068.2 | 55817 |
| 3415 | 103.6 1.48 % |
08-11-2024 12:15:00 Friday |
6998.4 7102 |
7118.9 | 6991 | 134973 |
| 3416 | -19.1 -0.27 % |
08-11-2024 11:15:00 Friday |
7017.1 6998 |
7018.55 | 6949 | 70046 |
| 3417 | 9.4 0.13 % |
08-11-2024 10:15:00 Friday |
7007.5 7016.9 |
7029.85 | 6985.05 | 66161 |
| 3418 | -40.45 -0.57 % |
08-11-2024 09:15:00 Friday |
7047.95 7007.5 |
7070 | 6952 | 145330 |
| 3419 | -6 -0.09 % |
07-11-2024 15:15:00 Thursday |
7000 6994 |
7005 | 6980 | 43266 |
| 3420 | 5.2 0.07 % |
07-11-2024 14:15:00 Thursday |
6994.8 7000 |
7014.75 | 6985.5 | 75111 |
| 3421 | -0.4 -0.01 % |
07-11-2024 13:15:00 Thursday |
6995.2 6994.8 |
7000 | 6975.1 | 35467 |
| 3422 | -10.4 -0.15 % |
07-11-2024 12:15:00 Thursday |
7004.9 6994.5 |
7019.75 | 6986 | 44912 |
| 3423 | -60.45 -0.86 % |
07-11-2024 11:15:00 Thursday |
7065.35 7004.9 |
7065.4 | 7001.9 | 67647 |
| 3424 | -30.8 -0.43 % |
07-11-2024 10:15:00 Thursday |
7096.2 7065.4 |
7104.6 | 7051.15 | 45711 |
| 3425 | -94.05 -1.31 % |
07-11-2024 09:15:00 Thursday |
7190 7095.95 |
7240.55 | 7071.3 | 103778 |
| 3426 | 22 0.31 % |
06-11-2024 15:15:00 Wednesday |
7155 7177 |
7180.7 | 7154.05 | 44162 |
| 3427 | -10.1 -0.14 % |
06-11-2024 14:15:00 Wednesday |
7165.5 7155.4 |
7179 | 7141.95 | 99956 |
| 3428 | 50.45 0.71 % |
06-11-2024 13:15:00 Wednesday |
7115 7165.45 |
7174.15 | 7101.15 | 104829 |
| 3429 | 15.65 0.22 % |
06-11-2024 12:15:00 Wednesday |
7100.85 7116.5 |
7129.9 | 7081.3 | 71775 |
| 3430 | 4.7 0.07 % |
06-11-2024 11:15:00 Wednesday |
7096.4 7101.1 |
7128 | 7083.05 | 73751 |
| 3431 | -31.2 -0.44 % |
06-11-2024 10:15:00 Wednesday |
7128.6 7097.4 |
7128.6 | 7037.1 | 102393 |
| 3432 | -20 -0.28 % |
06-11-2024 09:15:00 Wednesday |
7149 7129 |
7197.95 | 7063.25 | 159388 |
| 3433 | -3.1 -0.04 % |
05-11-2024 15:15:00 Tuesday |
7136.1 7133 |
7140 | 7110 | 65598 |
| 3434 | -18.95 -0.26 % |
05-11-2024 14:15:00 Tuesday |
7155.1 7136.15 |
7189 | 7122.1 | 162149 |
| 3435 | 123.05 1.75 % |
05-11-2024 13:15:00 Tuesday |
7032.05 7155.1 |
7220 | 7032 | 320003 |
| 3436 | 35.85 0.51 % |
05-11-2024 12:15:00 Tuesday |
6996.2 7032.05 |
7037.45 | 6975.45 | 170878 |
| 3437 | 45.4 0.65 % |
05-11-2024 11:15:00 Tuesday |
6947 6992.4 |
7023 | 6935 | 327817 |
| 3438 | -63.95 -0.91 % |
05-11-2024 10:15:00 Tuesday |
7010.15 6946.2 |
7150.4 | 6946 | 493518 |
| 3439 | -391.95 -5.3 % |
05-11-2024 09:15:00 Tuesday |
7402.1 7010.15 |
7438.5 | 6994.65 | 618081 |
| 3440 | -48.95 -0.66 % |
04-11-2024 15:15:00 Monday |
7378.95 7330 |
7380 | 7320 | 29011 |
| 3441 | 13.55 0.18 % |
04-11-2024 14:15:00 Monday |
7365.4 7378.95 |
7389.1 | 7332.05 | 49400 |
| 3442 | 42.8 0.58 % |
04-11-2024 13:15:00 Monday |
7323.2 7366 |
7378 | 7301 | 62696 |
| 3443 | 23.05 0.32 % |
04-11-2024 12:15:00 Monday |
7299.9 7322.95 |
7325 | 7275 | 17650 |
| 3444 | 10.3 0.14 % |
04-11-2024 11:15:00 Monday |
7289.6 7299.9 |
7327.95 | 7262.35 | 28274 |
| 3445 | -19.85 -0.27 % |
04-11-2024 10:15:00 Monday |
7309.45 7289.6 |
7347 | 7268.4 | 32223 |
| 3446 | -133.55 -1.79 % |
04-11-2024 09:15:00 Monday |
7443 7309.45 |
7452 | 7261 | 111391 |
| 3447 | -57.05 -0.76 % |
01-11-2024 18:00:00 Friday |
7467.05 7410 |
7500 | 7384 | 38930 |
| 3448 | 2.35 0.03 % |
31-10-2024 15:15:00 Thursday |
7437.5 7439.85 |
7444.4 | 7409.2 | 64560 |
| 3449 | 28.15 0.38 % |
31-10-2024 14:15:00 Thursday |
7409.35 7437.5 |
7446.35 | 7404.45 | 98415 |
| 3450 | -8.95 -0.12 % |
31-10-2024 13:15:00 Thursday |
7415.45 7406.5 |
7446.1 | 7392.8 | 43311 |
| 3451 | -6.65 -0.09 % |
31-10-2024 12:15:00 Thursday |
7422.15 7415.5 |
7435 | 7377.35 | 50882 |
| 3452 | 102.6 1.4 % |
31-10-2024 11:15:00 Thursday |
7320 7422.6 |
7423.8 | 7320 | 98022 |
| 3453 | -20.6 -0.28 % |
31-10-2024 10:15:00 Thursday |
7341.5 7320.9 |
7365 | 7318.05 | 82256 |
| 3454 | -120.4 -1.61 % |
31-10-2024 09:15:00 Thursday |
7461.9 7341.5 |
7479.85 | 7335.1 | 82828 |
| 3455 | 48.15 0.65 % |
30-10-2024 15:15:00 Wednesday |
7409.95 7458.1 |
7467.25 | 7401.3 | 37044 |
| 3456 | 6.6 0.09 % |
30-10-2024 14:15:00 Wednesday |
7403.35 7409.95 |
7469.55 | 7391.05 | 44575 |
| 3457 | -64.2 -0.86 % |
30-10-2024 13:15:00 Wednesday |
7467.6 7403.4 |
7468.45 | 7400 | 26601 |
| 3458 | -12.55 -0.17 % |
30-10-2024 12:15:00 Wednesday |
7479.55 7467 |
7531.3 | 7466 | 27339 |
| 3459 | 52.4 0.71 % |
30-10-2024 11:15:00 Wednesday |
7426.7 7479.1 |
7489.75 | 7411.65 | 27206 |
| 3460 | 18.5 0.25 % |
30-10-2024 10:15:00 Wednesday |
7411.25 7429.75 |
7464.8 | 7404.05 | 34171 |
| 3461 | -88.85 -1.18 % |
30-10-2024 09:15:00 Wednesday |
7500.1 7411.25 |
7527.95 | 7390 | 64994 |
| 3462 | -2 -0.03 % |
29-10-2024 15:15:00 Tuesday |
7505.95 7503.95 |
7507.95 | 7463.6 | 18729 |
| 3463 | 76.6 1.03 % |
29-10-2024 14:15:00 Tuesday |
7429.35 7505.95 |
7507.05 | 7415 | 61097 |
| 3464 | 89.05 1.21 % |
29-10-2024 13:15:00 Tuesday |
7340.3 7429.35 |
7429.35 | 7302.45 | 50020 |
| 3465 | 24.75 0.34 % |
29-10-2024 12:15:00 Tuesday |
7320 7344.75 |
7380 | 7294.3 | 44182 |
| 3466 | 41.65 0.57 % |
29-10-2024 11:15:00 Tuesday |
7278.35 7320 |
7327.1 | 7235 | 38316 |
| 3467 | 41.2 0.57 % |
29-10-2024 10:15:00 Tuesday |
7237.15 7278.35 |
7300 | 7200.05 | 51296 |
| 3468 | -106.6 -1.45 % |
29-10-2024 09:15:00 Tuesday |
7341.6 7235 |
7408.75 | 7205.2 | 86832 |
| 3469 | 5.8 0.08 % |
28-10-2024 15:15:00 Monday |
7335.8 7341.6 |
7358 | 7327.1 | 39126 |
| 3470 | -60.05 -0.81 % |
28-10-2024 14:15:00 Monday |
7395.9 7335.85 |
7448.95 | 7320 | 160859 |
| 3471 | -104.45 -1.39 % |
28-10-2024 13:15:00 Monday |
7497.9 7393.45 |
7505.7 | 7392.05 | 58553 |
| 3472 | 12.95 0.17 % |
28-10-2024 12:15:00 Monday |
7481 7493.95 |
7515.65 | 7471.3 | 35421 |
| 3473 | -0.9 -0.01 % |
28-10-2024 11:15:00 Monday |
7482 7481.1 |
7511.95 | 7434.4 | 36273 |
| 3474 | 79.25 1.07 % |
28-10-2024 10:15:00 Monday |
7401 7480.25 |
7542 | 7398 | 62002 |
| 3475 | -115.65 -1.54 % |
28-10-2024 09:15:00 Monday |
7517 7401.35 |
7587.7 | 7317 | 105005 |
| 3476 | 3.9 0.05 % |
25-10-2024 15:15:00 Friday |
7529 7532.9 |
7540 | 7512.55 | 17369 |
| 3477 | 56.6 0.76 % |
25-10-2024 14:15:00 Friday |
7470.6 7527.2 |
7543.4 | 7445 | 46079 |
| 3478 | -19.5 -0.26 % |
25-10-2024 13:15:00 Friday |
7490.1 7470.6 |
7499 | 7435 | 29273 |
| 3479 | -18.95 -0.25 % |
25-10-2024 12:15:00 Friday |
7509.05 7490.1 |
7534.85 | 7449.95 | 36128 |
| 3480 | 3.8 0.05 % |
25-10-2024 11:15:00 Friday |
7505 7508.8 |
7555 | 7467.7 | 24729 |
| 3481 | -81.75 -1.08 % |
25-10-2024 10:15:00 Friday |
7582 7500.25 |
7644.65 | 7415.1 | 59895 |
| 3482 | -110 -1.43 % |
25-10-2024 09:15:00 Friday |
7690 7580 |
7737.35 | 7573.2 | 73440 |
| 3483 | 13.1 0.17 % |
24-10-2024 15:15:00 Thursday |
7645.85 7658.95 |
7678 | 7642.25 | 29196 |
| 3484 | 5.6 0.07 % |
24-10-2024 14:15:00 Thursday |
7641.25 7646.85 |
7667.95 | 7617.7 | 48658 |
| 3485 | -8.85 -0.12 % |
24-10-2024 13:15:00 Thursday |
7650.05 7641.2 |
7679.3 | 7625.05 | 31085 |
| 3486 | 20.05 0.26 % |
24-10-2024 12:15:00 Thursday |
7630.05 7650.1 |
7710 | 7581.25 | 76671 |
| 3487 | -96.95 -1.25 % |
24-10-2024 11:15:00 Thursday |
7726.95 7630 |
7726.95 | 7630 | 60401 |
| 3488 | -97.8 -1.25 % |
24-10-2024 10:15:00 Thursday |
7824.95 7727.15 |
7849.35 | 7719.6 | 58810 |
| 3489 | 54.95 0.71 % |
24-10-2024 09:15:00 Thursday |
7770 7824.95 |
7905 | 7670 | 177251 |
| 3490 | -17.9 -0.23 % |
23-10-2024 15:15:00 Wednesday |
7723.9 7706 |
7739 | 7681 | 57753 |
| 3491 | -233.75 -2.94 % |
23-10-2024 14:15:00 Wednesday |
7957.65 7723.9 |
7984.75 | 7620.25 | 246619 |
| 3492 | 77.1 0.98 % |
23-10-2024 13:15:00 Wednesday |
7878 7955.1 |
8011.45 | 7830.25 | 77086 |
| 3493 | -175.75 -2.18 % |
23-10-2024 12:15:00 Wednesday |
8053.8 7878.05 |
8065 | 7877.55 | 60003 |
| 3494 | -8.85 -0.11 % |
23-10-2024 11:15:00 Wednesday |
8062.3 8053.45 |
8090 | 8040.65 | 16670 |
| 3495 | -23.65 -0.29 % |
23-10-2024 10:15:00 Wednesday |
8085.7 8062.05 |
8136 | 8022 | 27435 |
| 3496 | -60.1 -0.74 % |
23-10-2024 09:15:00 Wednesday |
8150.05 8089.95 |
8199.9 | 7955.05 | 67728 |
| 3497 | 31.5 0.39 % |
22-10-2024 15:15:00 Tuesday |
8164.5 8196 |
8196.2 | 8160 | 26488 |
| 3498 | -72.15 -0.88 % |
22-10-2024 14:15:00 Tuesday |
8237.35 8165.2 |
8245 | 8155.05 | 48297 |
| 3499 | 29.85 0.36 % |
22-10-2024 13:15:00 Tuesday |
8205.15 8235 |
8237.45 | 8173.8 | 21602 |
| 3500 | -5.25 -0.06 % |
22-10-2024 12:15:00 Tuesday |
8212.3 8207.05 |
8233 | 8175 | 17668 |
| 3501 | -96.65 -1.16 % |
22-10-2024 11:15:00 Tuesday |
8310.1 8213.45 |
8325.55 | 8175.65 | 30394 |
| 3502 | 61.65 0.75 % |
22-10-2024 10:15:00 Tuesday |
8248.6 8310.25 |
8314.9 | 8206.85 | 36628 |
| 3503 | -21.4 -0.26 % |
22-10-2024 09:15:00 Tuesday |
8270 8248.6 |
8378 | 8241.25 | 85811 |
| 3504 | 15.95 0.19 % |
21-10-2024 15:15:00 Monday |
8271.05 8287 |
8298 | 8270 | 33920 |
| 3505 | -33.1 -0.4 % |
21-10-2024 14:15:00 Monday |
8308 8274.9 |
8355.95 | 8260 | 54011 |
| 3506 | -56.65 -0.68 % |
21-10-2024 13:15:00 Monday |
8364.65 8308 |
8399 | 8291.05 | 57894 |
| 3507 | -69.05 -0.82 % |
21-10-2024 12:15:00 Monday |
8433.95 8364.9 |
8473.85 | 8335 | 47576 |
| 3508 | -124.9 -1.46 % |
21-10-2024 11:15:00 Monday |
8555.9 8431 |
8586 | 8431 | 30672 |
| 3509 | -27.7 -0.32 % |
21-10-2024 10:15:00 Monday |
8583.65 8555.95 |
8610 | 8467.85 | 45077 |
| 3510 | -248.7 -2.82 % |
21-10-2024 09:15:00 Monday |
8832 8583.3 |
8871.3 | 8551.25 | 66762 |
| 3511 | -11.45 -0.13 % |
18-10-2024 15:15:00 Friday |
8789.45 8778 |
8796.25 | 8760 | 14070 |
| 3512 | 27.7 0.32 % |
18-10-2024 14:15:00 Friday |
8761.7 8789.4 |
8850 | 8757.15 | 34811 |
| 3513 | 12.65 0.14 % |
18-10-2024 13:15:00 Friday |
8747.35 8760 |
8772 | 8746.1 | 17451 |
| 3514 | -6.15 -0.07 % |
18-10-2024 12:15:00 Friday |
8753.55 8747.4 |
8781.5 | 8737.55 | 18220 |
| 3515 | 15.35 0.18 % |
18-10-2024 11:15:00 Friday |
8735.6 8750.95 |
8774.3 | 8703 | 22693 |
| 3516 | -8.95 -0.1 % |
18-10-2024 10:15:00 Friday |
8750 8741.05 |
8793.05 | 8680.3 | 31949 |
| 3517 | 100 1.16 % |
18-10-2024 09:15:00 Friday |
8650 8750 |
8762.95 | 8560.05 | 58210 |
| 3518 | -2.05 -0.02 % |
17-10-2024 15:15:00 Thursday |
8702.25 8700.2 |
8706.3 | 8670 | 12818 |
| 3519 | -38.35 -0.44 % |
17-10-2024 14:15:00 Thursday |
8740.7 8702.35 |
8760 | 8681 | 46336 |
| 3520 | -54.8 -0.62 % |
17-10-2024 13:15:00 Thursday |
8794.8 8740 |
8794.8 | 8728.9 | 16162 |
| 3521 | 14.9 0.17 % |
17-10-2024 12:15:00 Thursday |
8775.1 8790 |
8810.05 | 8745 | 41157 |
| 3522 | 34.95 0.4 % |
17-10-2024 11:15:00 Thursday |
8744 8778.95 |
8815 | 8695.05 | 61251 |
| 3523 | 177.1 2.07 % |
17-10-2024 10:15:00 Thursday |
8566.9 8744 |
8749.95 | 8420.05 | 146469 |
| 3524 | -224.45 -2.55 % |
17-10-2024 09:15:00 Thursday |
8789.95 8565.5 |
8790 | 8481.15 | 83357 |
| 3525 | -34.9 -0.4 % |
16-10-2024 15:15:00 Wednesday |
8784.9 8750 |
8786.9 | 8726.75 | 27339 |
| 3526 | -7.3 -0.08 % |
16-10-2024 14:15:00 Wednesday |
8789.7 8782.4 |
8812 | 8760 | 31939 |
| 3527 | -89.3 -1.01 % |
16-10-2024 13:15:00 Wednesday |
8878.85 8789.55 |
8940.6 | 8750.9 | 97660 |
| 3528 | 144.4 1.65 % |
16-10-2024 12:15:00 Wednesday |
8734.35 8878.75 |
8887.6 | 8720.85 | 83338 |
| 3529 | 41.7 0.48 % |
16-10-2024 11:15:00 Wednesday |
8692.7 8734.4 |
8765 | 8656.05 | 84094 |
| 3530 | -89.65 -1.02 % |
16-10-2024 10:15:00 Wednesday |
8779.6 8689.95 |
8840 | 8684.95 | 101359 |
| 3531 | 94.55 1.09 % |
16-10-2024 09:15:00 Wednesday |
8680 8774.55 |
8879.5 | 8617.5 | 234062 |
| 3532 | -21.75 -0.25 % |
15-10-2024 15:15:00 Tuesday |
8652.75 8631 |
8654 | 8628.55 | 31695 |
| 3533 | 3.75 0.04 % |
15-10-2024 14:15:00 Tuesday |
8649 8652.75 |
8678 | 8635.05 | 51374 |
| 3534 | 70 0.82 % |
15-10-2024 13:15:00 Tuesday |
8579 8649 |
8655 | 8562.6 | 26823 |
| 3535 | 5.25 0.06 % |
15-10-2024 12:15:00 Tuesday |
8574.75 8580 |
8589 | 8559 | 14790 |
| 3536 | -15.2 -0.18 % |
15-10-2024 11:15:00 Tuesday |
8587.9 8572.7 |
8593.9 | 8553.1 | 11968 |
| 3537 | 33.7 0.39 % |
15-10-2024 10:15:00 Tuesday |
8557.05 8590.75 |
8599.6 | 8552 | 16878 |
| 3538 | -67.9 -0.79 % |
15-10-2024 09:15:00 Tuesday |
8624.95 8557.05 |
8656.95 | 8545 | 38452 |
| 3539 | -16.55 -0.19 % |
14-10-2024 15:15:00 Monday |
8578.55 8562 |
8578.55 | 8539.25 | 17918 |
| 3540 | -53.75 -0.62 % |
14-10-2024 14:15:00 Monday |
8633 8579.25 |
8633 | 8559.1 | 23611 |
| 3541 | 4.05 0.05 % |
14-10-2024 13:15:00 Monday |
8628.95 8633 |
8635 | 8600.95 | 26044 |
| 3542 | 5.05 0.06 % |
14-10-2024 12:15:00 Monday |
8622.95 8628 |
8641.95 | 8598.05 | 13554 |
| 3543 | 26.3 0.31 % |
14-10-2024 11:15:00 Monday |
8596.35 8622.65 |
8646 | 8592.75 | 14506 |
| 3544 | -21.75 -0.25 % |
14-10-2024 10:15:00 Monday |
8618.15 8596.4 |
8641.15 | 8590.25 | 16011 |
| 3545 | 27.2 0.32 % |
14-10-2024 09:15:00 Monday |
8592.1 8619.3 |
8689 | 8570 | 69081 |
| 3546 | -8.35 -0.1 % |
11-10-2024 15:15:00 Friday |
8552.1 8543.75 |
8565 | 8530 | 15445 |
| 3547 | -5.9 -0.07 % |
11-10-2024 14:15:00 Friday |
8561.1 8555.2 |
8588.65 | 8532.75 | 34974 |
| 3548 | 1.3 0.02 % |
11-10-2024 13:15:00 Friday |
8559.75 8561.05 |
8608 | 8550 | 29871 |
| 3549 | -5.25 -0.06 % |
11-10-2024 12:15:00 Friday |
8565 8559.75 |
8583 | 8542.25 | 23686 |
| 3550 | 40.7 0.48 % |
11-10-2024 11:15:00 Friday |
8523.8 8564.5 |
8565 | 8499.8 | 45856 |
| 3551 | 59.85 0.71 % |
11-10-2024 10:15:00 Friday |
8464 8523.85 |
8570.85 | 8447 | 44102 |
| 3552 | -41.35 -0.49 % |
11-10-2024 09:15:00 Friday |
8505.35 8464 |
8510.3 | 8421.35 | 32221 |
| 3553 | -26.65 -0.31 % |
10-10-2024 15:15:00 Thursday |
8526.65 8500 |
8526.65 | 8500 | 23524 |
| 3554 | 56.9 0.67 % |
10-10-2024 14:15:00 Thursday |
8471.45 8528.35 |
8528.35 | 8445.05 | 39107 |
| 3555 | -46.15 -0.54 % |
10-10-2024 13:15:00 Thursday |
8517.4 8471.25 |
8529.95 | 8444.5 | 28670 |
| 3556 | -49.7 -0.58 % |
10-10-2024 12:15:00 Thursday |
8565 8515.3 |
8596.95 | 8490 | 38436 |
| 3557 | 46 0.54 % |
10-10-2024 11:15:00 Thursday |
8517.45 8563.45 |
8619.7 | 8512.3 | 87974 |
| 3558 | 25.8 0.3 % |
10-10-2024 10:15:00 Thursday |
8487.6 8513.4 |
8548 | 8457.4 | 40478 |
| 3559 | -14.85 -0.17 % |
10-10-2024 09:15:00 Thursday |
8499 8484.15 |
8524.8 | 8444 | 61985 |
| 3560 | 4.2 0.05 % |
09-10-2024 15:15:00 Wednesday |
8457.65 8461.85 |
8481.1 | 8443.3 | 30292 |
| 3561 | -67.7 -0.79 % |
09-10-2024 14:15:00 Wednesday |
8522.05 8454.35 |
8534.9 | 8442 | 53220 |
| 3562 | 73.75 0.87 % |
09-10-2024 13:15:00 Wednesday |
8450 8523.75 |
8528.25 | 8450 | 38456 |
| 3563 | -96.45 -1.13 % |
09-10-2024 12:15:00 Wednesday |
8546.45 8450 |
8569.85 | 8431.85 | 72854 |
| 3564 | 12.45 0.15 % |
09-10-2024 11:15:00 Wednesday |
8534 8546.45 |
8579.8 | 8510.05 | 128213 |
| 3565 | 161.1 1.92 % |
09-10-2024 10:15:00 Wednesday |
8372.4 8533.5 |
8544.6 | 8322.1 | 149633 |
| 3566 | 219.95 2.7 % |
09-10-2024 09:15:00 Wednesday |
8152 8371.95 |
8380 | 8080.8 | 94130 |
| 3567 | -43.35 -0.53 % |
08-10-2024 15:15:00 Tuesday |
8154.65 8111.3 |
8177 | 8111.3 | 31393 |
| 3568 | 67.65 0.84 % |
08-10-2024 14:15:00 Tuesday |
8087 8154.65 |
8159.95 | 8056.15 | 51320 |
| 3569 | 36.1 0.45 % |
08-10-2024 13:15:00 Tuesday |
8050 8086.1 |
8095 | 8030 | 16761 |
| 3570 | 37 0.46 % |
08-10-2024 12:15:00 Tuesday |
8010 8047 |
8055 | 7983.2 | 13569 |
| 3571 | 18.7 0.23 % |
08-10-2024 11:15:00 Tuesday |
7991.3 8010 |
8040 | 7980.5 | 22267 |
| 3572 | 115 1.46 % |
08-10-2024 10:15:00 Tuesday |
7874.5 7989.5 |
7997.15 | 7874.1 | 24730 |
| 3573 | 105.55 1.36 % |
08-10-2024 09:15:00 Tuesday |
7769.95 7875.5 |
7909.95 | 7745.05 | 30531 |
| 3574 | -22.55 -0.29 % |
07-10-2024 15:15:00 Monday |
7766.55 7744 |
7780 | 7744 | 16352 |
| 3575 | 50.65 0.66 % |
07-10-2024 14:15:00 Monday |
7715.9 7766.55 |
7782.65 | 7672.15 | 50224 |
| 3576 | -29.8 -0.38 % |
07-10-2024 13:15:00 Monday |
7745.65 7715.85 |
7762.4 | 7700.1 | 20068 |
| 3577 | -118.35 -1.51 % |
07-10-2024 12:15:00 Monday |
7863.1 7744.75 |
7863.1 | 7721.2 | 23891 |
| 3578 | 11.15 0.14 % |
07-10-2024 11:15:00 Monday |
7851.95 7863.1 |
7907 | 7821.5 | 14089 |
| 3579 | -110 -1.38 % |
07-10-2024 10:15:00 Monday |
7960 7850 |
7965.25 | 7754.2 | 28516 |
| 3580 | 35 0.44 % |
07-10-2024 09:15:00 Monday |
7925 7960 |
8060 | 7908.05 | 39286 |
| 3581 | 37.05 0.47 % |
04-10-2024 15:15:00 Friday |
7912.95 7950 |
7954.85 | 7910.25 | 33289 |
| 3582 | -106.95 -1.33 % |
04-10-2024 14:15:00 Friday |
8020 7913.05 |
8023.65 | 7905.05 | 72564 |
| 3583 | 42 0.53 % |
04-10-2024 13:15:00 Friday |
7978 8020 |
8024.95 | 7954.75 | 36142 |
| 3584 | -63.8 -0.79 % |
04-10-2024 12:15:00 Friday |
8039 7975.2 |
8059 | 7956 | 34802 |
| 3585 | 19.55 0.24 % |
04-10-2024 11:15:00 Friday |
8019.45 8039 |
8053.3 | 7962 | 20619 |
| 3586 | -1.9 -0.02 % |
04-10-2024 10:15:00 Friday |
8017.15 8015.25 |
8042.9 | 7991.05 | 16282 |
| 3587 | -72.85 -0.9 % |
04-10-2024 09:15:00 Friday |
8090.05 8017.2 |
8104.2 | 7880 | 91513 |
| 3588 | -23.05 -0.28 % |
03-10-2024 15:15:00 Thursday |
8111.95 8088.9 |
8119.5 | 8080 | 16132 |
| 3589 | 6.95 0.09 % |
03-10-2024 14:15:00 Thursday |
8105 8111.95 |
8124.2 | 8075.25 | 25481 |
| 3590 | -1.3 -0.02 % |
03-10-2024 13:15:00 Thursday |
8103.55 8102.25 |
8109.75 | 8045.8 | 20363 |
| 3591 | -12.4 -0.15 % |
03-10-2024 12:15:00 Thursday |
8115.3 8102.9 |
8196.35 | 8077.8 | 72661 |
| 3592 | -119.95 -1.46 % |
03-10-2024 11:15:00 Thursday |
8235.7 8115.75 |
8244.45 | 8110 | 108047 |
| 3593 | 48.5 0.59 % |
03-10-2024 10:15:00 Thursday |
8183.5 8232 |
8237.9 | 8169.1 | 20592 |
| 3594 | -14.95 -0.18 % |
03-10-2024 09:15:00 Thursday |
8200 8185.05 |
8260 | 8130.1 | 56282 |
| 3595 | -1.9 -0.02 % |
01-10-2024 15:15:00 Tuesday |
8261.9 8260 |
8276.15 | 8251 | 24928 |
| 3596 | 6.95 0.08 % |
01-10-2024 14:15:00 Tuesday |
8259.4 8266.35 |
8293.6 | 8230 | 49530 |
| 3597 | -0.2 0 % |
01-10-2024 13:15:00 Tuesday |
8259.95 8259.75 |
8303.25 | 8246 | 82434 |
| 3598 | 64 0.78 % |
01-10-2024 12:15:00 Tuesday |
8193 8257 |
8260 | 8193 | 51443 |
| 3599 | 21.15 0.26 % |
01-10-2024 11:15:00 Tuesday |
8171.85 8193 |
8214.85 | 8154.05 | 22830 |
| 3600 | -41.85 -0.51 % |
01-10-2024 10:15:00 Tuesday |
8213.7 8171.85 |
8224.3 | 8135 | 38106 |
| 3601 | 113.65 1.4 % |
01-10-2024 09:15:00 Tuesday |
8100 8213.65 |
8232 | 8085.05 | 99359 |
| 3602 | 7.85 0.1 % |
30-09-2024 15:15:00 Monday |
8067.15 8075 |
8075 | 8048.35 | 35850 |
| 3603 | -79 -0.97 % |
30-09-2024 14:15:00 Monday |
8145 8066 |
8156.2 | 8028.05 | 70894 |
| 3604 | -21.4 -0.26 % |
30-09-2024 13:15:00 Monday |
8166.5 8145.1 |
8172.8 | 8135.9 | 21624 |
| 3605 | 32.7 0.4 % |
30-09-2024 12:15:00 Monday |
8139.3 8172 |
8176.5 | 8137.05 | 21794 |
| 3606 | 11.55 0.14 % |
30-09-2024 11:15:00 Monday |
8125.45 8137 |
8172.35 | 8119 | 20578 |
| 3607 | 10.4 0.13 % |
30-09-2024 10:15:00 Monday |
8119 8129.4 |
8133.5 | 8100 | 25649 |
| 3608 | 82.85 1.03 % |
30-09-2024 09:15:00 Monday |
8039.95 8122.8 |
8196 | 8027 | 64445 |
| 3609 | -48.85 -0.6 % |
27-09-2024 15:15:00 Friday |
8173.85 8125 |
8175 | 8102.5 | 59379 |
| 3610 | 104.15 1.29 % |
27-09-2024 14:15:00 Friday |
8069.3 8173.45 |
8176.9 | 8067.75 | 124904 |
| 3611 | -28.55 -0.35 % |
27-09-2024 13:15:00 Friday |
8097.85 8069.3 |
8099.8 | 8065 | 14477 |
| 3612 | -15.9 -0.2 % |
27-09-2024 12:15:00 Friday |
8112.45 8096.55 |
8119 | 8090.1 | 13295 |
| 3613 | -19.55 -0.24 % |
27-09-2024 11:15:00 Friday |
8130.3 8110.75 |
8150 | 8097.75 | 17177 |
| 3614 | 48.1 0.6 % |
27-09-2024 10:15:00 Friday |
8082.05 8130.15 |
8187.25 | 8079.6 | 68856 |
| 3615 | -7.95 -0.1 % |
27-09-2024 09:15:00 Friday |
8090 8082.05 |
8149.55 | 8065.1 | 40975 |
| 3616 | 45 0.56 % |
26-09-2024 15:15:00 Thursday |
8055 8100 |
8104 | 8045.4 | 34409 |
| 3617 | 70.75 0.89 % |
26-09-2024 14:15:00 Thursday |
7983.3 8054.05 |
8071.8 | 7975 | 36618 |
| 3618 | -32.3 -0.4 % |
26-09-2024 13:15:00 Thursday |
8016.1 7983.8 |
8041.95 | 7962.55 | 29134 |
| 3619 | -27.9 -0.35 % |
26-09-2024 12:15:00 Thursday |
8044 8016.1 |
8059.3 | 8002.7 | 16971 |
| 3620 | -11.35 -0.14 % |
26-09-2024 11:15:00 Thursday |
8055.35 8044 |
8065.75 | 8030 | 20141 |
| 3621 | -14.55 -0.18 % |
26-09-2024 10:15:00 Thursday |
8070 8055.45 |
8118.7 | 8037.8 | 39442 |
| 3622 | -130.05 -1.59 % |
26-09-2024 09:15:00 Thursday |
8200.05 8070 |
8212.95 | 8070 | 53025 |
| 3623 | -7 -0.09 % |
25-09-2024 15:15:00 Wednesday |
8182 8175 |
8190 | 8165 | 23765 |
| 3624 | 77 0.95 % |
25-09-2024 14:15:00 Wednesday |
8105 8182 |
8194.6 | 8101.1 | 69593 |
| 3625 | 61.2 0.76 % |
25-09-2024 13:15:00 Wednesday |
8044 8105.2 |
8125.1 | 8028.85 | 44397 |
| 3626 | 8.1 0.1 % |
25-09-2024 12:15:00 Wednesday |
8037.7 8045.8 |
8047.8 | 7992.45 | 25075 |
| 3627 | -24 -0.3 % |
25-09-2024 11:15:00 Wednesday |
8061.7 8037.7 |
8080.3 | 8030.05 | 19909 |
| 3628 | 18 0.22 % |
25-09-2024 10:15:00 Wednesday |
8039.85 8057.85 |
8087.95 | 8021.25 | 29624 |
| 3629 | -55.15 -0.68 % |
25-09-2024 09:15:00 Wednesday |
8095 8039.85 |
8144.95 | 8014.55 | 87763 |
| 3630 | 2.6 0.03 % |
24-09-2024 15:15:00 Tuesday |
8077.4 8080 |
8094.05 | 8053.75 | 33995 |
| 3631 | 4.3 0.05 % |
24-09-2024 14:15:00 Tuesday |
8073.1 8077.4 |
8100 | 8059.6 | 80964 |
| 3632 | 69.95 0.87 % |
24-09-2024 13:15:00 Tuesday |
8005.05 8075 |
8076.9 | 8000 | 55073 |
| 3633 | 30.05 0.38 % |
24-09-2024 12:15:00 Tuesday |
7974.95 8005 |
8016.5 | 7971.2 | 40765 |
| 3634 | -4.95 -0.06 % |
24-09-2024 11:15:00 Tuesday |
7980 7975.05 |
7988.65 | 7936.5 | 32188 |
| 3635 | 32.7 0.41 % |
24-09-2024 10:15:00 Tuesday |
7947.3 7980 |
7980 | 7937.95 | 29321 |
| 3636 | 76.75 0.98 % |
24-09-2024 09:15:00 Tuesday |
7870.05 7946.8 |
7985 | 7870.05 | 59548 |
| 3637 | 2.15 0.03 % |
23-09-2024 15:15:00 Monday |
7942.85 7945 |
7950 | 7925 | 20158 |
| 3638 | 23.7 0.3 % |
23-09-2024 14:15:00 Monday |
7919.2 7942.9 |
7948.05 | 7913.05 | 29240 |
| 3639 | -8.45 -0.11 % |
23-09-2024 13:15:00 Monday |
7926.8 7918.35 |
7939.8 | 7900 | 19323 |
| 3640 | -26.3 -0.33 % |
23-09-2024 12:15:00 Monday |
7950.6 7924.3 |
7959 | 7924.1 | 30264 |
| 3641 | 46.7 0.59 % |
23-09-2024 11:15:00 Monday |
7903.9 7950.6 |
7957 | 7886.85 | 45387 |
| 3642 | 10.6 0.13 % |
23-09-2024 10:15:00 Monday |
7893.15 7903.75 |
7925 | 7865 | 49236 |
| 3643 | 140.1 1.81 % |
23-09-2024 09:15:00 Monday |
7750 7890.1 |
7920 | 7750 | 73001 |
| 3644 | 56.15 0.73 % |
20-09-2024 15:15:00 Friday |
7687.85 7744 |
7769.8 | 7683.65 | 92943 |
| 3645 | 69.8 0.92 % |
20-09-2024 14:15:00 Friday |
7618.05 7687.85 |
7689.7 | 7601.05 | 174812 |
| 3646 | -15.1 -0.2 % |
20-09-2024 13:15:00 Friday |
7638 7622.9 |
7660 | 7581.35 | 41104 |
| 3647 | 45.75 0.6 % |
20-09-2024 12:15:00 Friday |
7592.25 7638 |
7638 | 7567.5 | 30010 |
| 3648 | -33.85 -0.44 % |
20-09-2024 11:15:00 Friday |
7625.05 7591.2 |
7639.05 | 7586.05 | 39900 |
| 3649 | 10.25 0.13 % |
20-09-2024 10:15:00 Friday |
7609.75 7620 |
7648.2 | 7572.6 | 33665 |
| 3650 | 43.6 0.58 % |
20-09-2024 09:15:00 Friday |
7565 7608.6 |
7645 | 7516.6 | 62071 |
| 3651 | 18.25 0.24 % |
19-09-2024 15:15:00 Thursday |
7506.75 7525 |
7527 | 7500 | 26425 |
| 3652 | 98.95 1.34 % |
19-09-2024 14:15:00 Thursday |
7408.45 7507.4 |
7510 | 7397 | 55042 |
| 3653 | -6 -0.08 % |
19-09-2024 13:15:00 Thursday |
7411.4 7405.4 |
7446.2 | 7386 | 51137 |
| 3654 | 23.55 0.32 % |
19-09-2024 12:15:00 Thursday |
7387.7 7411.25 |
7495 | 7380 | 59251 |
| 3655 | -98.3 -1.31 % |
19-09-2024 11:15:00 Thursday |
7490.15 7391.85 |
7500.15 | 7350.05 | 110107 |
| 3656 | -87.35 -1.15 % |
19-09-2024 10:15:00 Thursday |
7577.4 7490.05 |
7600.75 | 7461 | 63066 |
| 3657 | -252.55 -3.23 % |
19-09-2024 09:15:00 Thursday |
7830 7577.45 |
7832.85 | 7575 | 73172 |
| 3658 | -21.05 -0.27 % |
18-09-2024 15:15:00 Wednesday |
7790.05 7769 |
7796.4 | 7760 | 10639 |
| 3659 | -31.4 -0.4 % |
18-09-2024 14:15:00 Wednesday |
7820.95 7789.55 |
7855.5 | 7776.7 | 36635 |
| 3660 | 7 0.09 % |
18-09-2024 13:15:00 Wednesday |
7811.55 7818.55 |
7845.95 | 7772.05 | 24818 |
| 3661 | -32.55 -0.42 % |
18-09-2024 12:15:00 Wednesday |
7840.9 7808.35 |
7847.65 | 7800.15 | 12176 |
| 3662 | 13.9 0.18 % |
18-09-2024 11:15:00 Wednesday |
7827 7840.9 |
7849.9 | 7810.3 | 12595 |
| 3663 | -41 -0.52 % |
18-09-2024 10:15:00 Wednesday |
7868 7827 |
7868 | 7788.35 | 17300 |
| 3664 | -2 -0.03 % |
18-09-2024 09:15:00 Wednesday |
7870 7868 |
7917.5 | 7825.65 | 49768 |
| 3665 | -9.85 -0.13 % |
17-09-2024 15:15:00 Tuesday |
7877.45 7867.6 |
7882.4 | 7860 | 13132 |
| 3666 | 33.25 0.42 % |
17-09-2024 14:15:00 Tuesday |
7844 7877.25 |
7883.65 | 7816 | 39873 |
| 3667 | 1.9 0.02 % |
17-09-2024 13:15:00 Tuesday |
7842.1 7844 |
7854.85 | 7834 | 15741 |
| 3668 | 24.45 0.31 % |
17-09-2024 12:15:00 Tuesday |
7821.55 7846 |
7854.95 | 7809.35 | 18200 |
| 3669 | -6.05 -0.08 % |
17-09-2024 11:15:00 Tuesday |
7828.65 7822.6 |
7839.85 | 7820.6 | 7592 |
| 3670 | 13.2 0.17 % |
17-09-2024 10:15:00 Tuesday |
7815.45 7828.65 |
7844 | 7805.95 | 20072 |
| 3671 | -2.75 -0.04 % |
17-09-2024 09:15:00 Tuesday |
7819.5 7816.75 |
7844.5 | 7762.55 | 42784 |
| 3672 | 13.5 0.17 % |
16-09-2024 15:15:00 Monday |
7756.55 7770.05 |
7799 | 7756.55 | 10933 |
| 3673 | -39.05 -0.5 % |
16-09-2024 14:15:00 Monday |
7795.6 7756.55 |
7798.9 | 7740.6 | 27634 |
| 3674 | -41.4 -0.53 % |
16-09-2024 13:15:00 Monday |
7837 7795.6 |
7859.6 | 7782 | 32459 |
| 3675 | -1.3 -0.02 % |
16-09-2024 12:15:00 Monday |
7839.4 7838.1 |
7897 | 7826.5 | 157332 |
| 3676 | 49.95 0.64 % |
16-09-2024 11:15:00 Monday |
7792 7841.95 |
7844.8 | 7775 | 69227 |
| 3677 | 11.25 0.14 % |
16-09-2024 10:15:00 Monday |
7778.75 7790 |
7812 | 7770.65 | 16084 |
| 3678 | 40.8 0.53 % |
16-09-2024 09:15:00 Monday |
7737.95 7778.75 |
7814 | 7699.1 | 41252 |
| 3679 | 13.85 0.18 % |
13-09-2024 15:15:00 Friday |
7684.15 7698 |
7699.95 | 7675 | 20908 |
| 3680 | 14 0.18 % |
13-09-2024 14:15:00 Friday |
7670.15 7684.15 |
7708.45 | 7660 | 30359 |
| 3681 | -24.55 -0.32 % |
13-09-2024 13:15:00 Friday |
7696.25 7671.7 |
7697.45 | 7652.3 | 26799 |
| 3682 | -20.1 -0.26 % |
13-09-2024 12:15:00 Friday |
7715.1 7695 |
7721.1 | 7661.5 | 30754 |
| 3683 | -3.45 -0.04 % |
13-09-2024 11:15:00 Friday |
7718.55 7715.1 |
7748 | 7685 | 29649 |
| 3684 | -68.95 -0.89 % |
13-09-2024 10:15:00 Friday |
7788.55 7719.6 |
7795.45 | 7694.95 | 45262 |
| 3685 | 22.8 0.29 % |
13-09-2024 09:15:00 Friday |
7766 7788.8 |
7869.9 | 7688 | 98048 |
| 3686 | -26.9 -0.35 % |
12-09-2024 15:15:00 Thursday |
7728.25 7701.35 |
7736 | 7701.35 | 30008 |
| 3687 | 16.5 0.21 % |
12-09-2024 14:15:00 Thursday |
7711.75 7728.25 |
7729.95 | 7695.3 | 55928 |
| 3688 | 21.1 0.27 % |
12-09-2024 13:15:00 Thursday |
7689.2 7710.3 |
7735.5 | 7688.6 | 29879 |
| 3689 | -52.25 -0.67 % |
12-09-2024 12:15:00 Thursday |
7743.4 7691.15 |
7750 | 7677.1 | 45806 |
| 3690 | 40 0.52 % |
12-09-2024 11:15:00 Thursday |
7702 7742 |
7756 | 7685 | 30737 |
| 3691 | 73.5 0.96 % |
12-09-2024 10:15:00 Thursday |
7628.5 7702 |
7720 | 7625.25 | 47427 |
| 3692 | 2.95 0.04 % |
12-09-2024 09:15:00 Thursday |
7622.1 7625.05 |
7689.9 | 7615.05 | 27266 |
| 3693 | 31.95 0.42 % |
11-09-2024 15:15:00 Wednesday |
7563.05 7595 |
7614.25 | 7560.15 | 18734 |
| 3694 | -7.25 -0.1 % |
11-09-2024 14:15:00 Wednesday |
7572 7564.75 |
7597.7 | 7532.55 | 29207 |
| 3695 | -43.7 -0.57 % |
11-09-2024 13:15:00 Wednesday |
7615.7 7572 |
7620.85 | 7570 | 10797 |
| 3696 | 10.9 0.14 % |
11-09-2024 12:15:00 Wednesday |
7604.8 7615.7 |
7624.95 | 7593.7 | 9950 |
| 3697 | -29.55 -0.39 % |
11-09-2024 11:15:00 Wednesday |
7634.55 7605 |
7635.55 | 7591 | 10952 |
| 3698 | 35.25 0.46 % |
11-09-2024 10:15:00 Wednesday |
7600.3 7635.55 |
7654.9 | 7600.1 | 21096 |
| 3699 | 41.05 0.54 % |
11-09-2024 09:15:00 Wednesday |
7558.95 7600 |
7634.4 | 7539.95 | 37027 |
| 3700 | 6.1 0.08 % |
10-09-2024 15:15:00 Tuesday |
7530.4 7536.5 |
7550 | 7530 | 19214 |
| 3701 | -37 -0.49 % |
10-09-2024 14:15:00 Tuesday |
7567.05 7530.05 |
7593.8 | 7525.05 | 30496 |
| 3702 | 7.05 0.09 % |
10-09-2024 13:15:00 Tuesday |
7560 7567.05 |
7567.2 | 7545 | 13913 |
| 3703 | 1.4 0.02 % |
10-09-2024 12:15:00 Tuesday |
7555.6 7557 |
7565 | 7510 | 42805 |
| 3704 | 4 0.05 % |
10-09-2024 11:15:00 Tuesday |
7551.65 7555.65 |
7560 | 7535 | 18208 |
| 3705 | 4.7 0.06 % |
10-09-2024 10:15:00 Tuesday |
7547 7551.7 |
7564 | 7530 | 16028 |
| 3706 | -53.15 -0.7 % |
10-09-2024 09:15:00 Tuesday |
7600.15 7547 |
7640.85 | 7541 | 34071 |
| 3707 | 0.65 0.01 % |
09-09-2024 15:15:00 Monday |
7596.35 7597 |
7607.1 | 7572.05 | 19261 |
| 3708 | 39.2 0.52 % |
09-09-2024 14:15:00 Monday |
7558.4 7597.6 |
7630 | 7547.5 | 36328 |
| 3709 | 34.45 0.46 % |
09-09-2024 13:15:00 Monday |
7524 7558.45 |
7580 | 7524 | 18009 |
| 3710 | 14.35 0.19 % |
09-09-2024 12:15:00 Monday |
7507.7 7522.05 |
7525.1 | 7480 | 39797 |
| 3711 | -31.7 -0.42 % |
09-09-2024 11:15:00 Monday |
7536.7 7505 |
7542.45 | 7480.6 | 28271 |
| 3712 | 53.45 0.71 % |
09-09-2024 10:15:00 Monday |
7482.8 7536.25 |
7544.6 | 7482.8 | 16432 |
| 3713 | -18 -0.24 % |
09-09-2024 09:15:00 Monday |
7500 7482 |
7530 | 7431.55 | 38696 |
| 3714 | 26.65 0.36 % |
06-09-2024 15:15:00 Friday |
7500.7 7527.35 |
7531.95 | 7500.05 | 17096 |
| 3715 | -50.45 -0.67 % |
06-09-2024 14:15:00 Friday |
7551.15 7500.7 |
7559 | 7500.65 | 62403 |
| 3716 | 10.8 0.14 % |
06-09-2024 13:15:00 Friday |
7544 7554.8 |
7568 | 7538.3 | 12113 |
| 3717 | -38.2 -0.5 % |
06-09-2024 12:15:00 Friday |
7582.2 7544 |
7587.5 | 7530.55 | 12856 |
| 3718 | 39 0.52 % |
06-09-2024 11:15:00 Friday |
7543.2 7582.2 |
7595 | 7535.55 | 12212 |
| 3719 | -11.4 -0.15 % |
06-09-2024 10:15:00 Friday |
7556.15 7544.75 |
7588.8 | 7535 | 15105 |
| 3720 | -92.35 -1.21 % |
06-09-2024 09:15:00 Friday |
7648.5 7556.15 |
7650 | 7526 | 37842 |
| 3721 | -20.45 -0.27 % |
05-09-2024 15:15:00 Thursday |
7652.45 7632 |
7658.4 | 7626.15 | 25115 |
| 3722 | -8.05 -0.11 % |
05-09-2024 14:15:00 Thursday |
7660.5 7652.45 |
7677.95 | 7642.55 | 37714 |
| 3723 | 10.3 0.13 % |
05-09-2024 13:15:00 Thursday |
7652.05 7662.35 |
7674 | 7645.3 | 11442 |
| 3724 | 8.95 0.12 % |
05-09-2024 12:15:00 Thursday |
7641.75 7650.7 |
7664 | 7632.05 | 10818 |
| 3725 | -12.25 -0.16 % |
05-09-2024 11:15:00 Thursday |
7653.95 7641.7 |
7659.9 | 7616.4 | 14075 |
| 3726 | 16.8 0.22 % |
05-09-2024 10:15:00 Thursday |
7637.2 7654 |
7660.8 | 7612 | 19378 |
| 3727 | -14.65 -0.19 % |
05-09-2024 09:15:00 Thursday |
7655 7640.35 |
7678 | 7611.4 | 45852 |
| 3728 | 26.55 0.35 % |
04-09-2024 15:15:00 Wednesday |
7638.45 7665 |
7665 | 7630.8 | 31764 |
| 3729 | 44.8 0.59 % |
04-09-2024 14:15:00 Wednesday |
7593.6 7638.4 |
7645 | 7575 | 60902 |
| 3730 | -39.25 -0.51 % |
04-09-2024 13:15:00 Wednesday |
7632.25 7593 |
7645.45 | 7582.65 | 80717 |
| 3731 | -15.8 -0.21 % |
04-09-2024 12:15:00 Wednesday |
7650.1 7634.3 |
7675.4 | 7620.8 | 28663 |
| 3732 | -32.75 -0.43 % |
04-09-2024 11:15:00 Wednesday |
7682.8 7650.05 |
7686.6 | 7643.45 | 24292 |
| 3733 | -29.55 -0.38 % |
04-09-2024 10:15:00 Wednesday |
7712.35 7682.8 |
7725 | 7672.95 | 28806 |
| 3734 | -45.75 -0.59 % |
04-09-2024 09:15:00 Wednesday |
7754.9 7709.15 |
7765 | 7662.6 | 45733 |
| 3735 | -6.5 -0.08 % |
03-09-2024 15:15:00 Tuesday |
7761.4 7754.9 |
7777.5 | 7750 | 12329 |
| 3736 | -26 -0.33 % |
03-09-2024 14:15:00 Tuesday |
7787.35 7761.35 |
7799.4 | 7755.4 | 29489 |
| 3737 | 5.1 0.07 % |
03-09-2024 13:15:00 Tuesday |
7779.05 7784.15 |
7799 | 7754.2 | 17318 |
| 3738 | 8.4 0.11 % |
03-09-2024 12:15:00 Tuesday |
7770 7778.4 |
7789.8 | 7764.45 | 19478 |
| 3739 | -26 -0.33 % |
03-09-2024 11:15:00 Tuesday |
7795 7769 |
7828.8 | 7764.2 | 29746 |
| 3740 | 16.05 0.21 % |
03-09-2024 10:15:00 Tuesday |
7778.95 7795 |
7803.95 | 7761.5 | 29583 |
| 3741 | 39.8 0.51 % |
03-09-2024 09:15:00 Tuesday |
7741.2 7781 |
7786.65 | 7680.7 | 61445 |
| 3742 | 15.1 0.2 % |
02-09-2024 15:15:00 Monday |
7694.9 7710 |
7713.35 | 7691.4 | 22125 |
| 3743 | 33.4 0.44 % |
02-09-2024 14:15:00 Monday |
7661.45 7694.85 |
7700 | 7660.1 | 40631 |
| 3744 | -85.95 -1.11 % |
02-09-2024 13:15:00 Monday |
7747.95 7662 |
7752.9 | 7636.65 | 81284 |
| 3745 | -32.1 -0.41 % |
02-09-2024 12:15:00 Monday |
7780.05 7747.95 |
7788.95 | 7725 | 28366 |
| 3746 | -80.75 -1.03 % |
02-09-2024 11:15:00 Monday |
7862.75 7782 |
7863.15 | 7779 | 33145 |
| 3747 | 9.1 0.12 % |
02-09-2024 10:15:00 Monday |
7856.8 7865.9 |
7905.95 | 7845 | 32212 |
| 3748 | -88.25 -1.11 % |
02-09-2024 09:15:00 Monday |
7945.05 7856.8 |
7947.35 | 7850.1 | 40753 |
| 3749 | 5.65 0.07 % |
30-08-2024 15:15:00 Friday |
7924.35 7930 |
7946.8 | 7919.65 | 86609 |
| 3750 | -15.3 -0.19 % |
30-08-2024 14:15:00 Friday |
7939.5 7924.2 |
7954.7 | 7912.7 | 115269 |
| 3751 | 17.7 0.22 % |
30-08-2024 13:15:00 Friday |
7921.15 7938.85 |
7953.95 | 7915 | 19186 |
| 3752 | -6.65 -0.08 % |
30-08-2024 12:15:00 Friday |
7927.8 7921.15 |
7939.3 | 7917.8 | 13262 |
| 3753 | -4.05 -0.05 % |
30-08-2024 11:15:00 Friday |
7933.95 7929.9 |
7940.95 | 7913.75 | 13201 |
| 3754 | 64.75 0.82 % |
30-08-2024 10:15:00 Friday |
7868.2 7932.95 |
7960 | 7865 | 39731 |
| 3755 | -63.4 -0.8 % |
30-08-2024 09:15:00 Friday |
7931.6 7868.2 |
7931.6 | 7843.3 | 40115 |
| 3756 | 4.35 0.06 % |
29-08-2024 15:15:00 Thursday |
7873.65 7878 |
7900 | 7866.45 | 18377 |
| 3757 | 66.55 0.85 % |
29-08-2024 14:15:00 Thursday |
7807.1 7873.65 |
7879 | 7800.2 | 39364 |
| 3758 | -49.35 -0.63 % |
29-08-2024 13:15:00 Thursday |
7856.55 7807.2 |
7858.55 | 7789.3 | 26700 |
| 3759 | 4.45 0.06 % |
29-08-2024 12:15:00 Thursday |
7853.3 7857.75 |
7876.85 | 7838.5 | 13199 |
| 3760 | -40.75 -0.52 % |
29-08-2024 11:15:00 Thursday |
7894.05 7853.3 |
7918.95 | 7838.05 | 24491 |
| 3761 | -59.55 -0.75 % |
29-08-2024 10:15:00 Thursday |
7953.55 7894 |
7957.55 | 7882.55 | 41165 |
| 3762 | 1.5 0.02 % |
29-08-2024 09:15:00 Thursday |
7953.5 7955 |
8014.45 | 7891.2 | 97282 |
| 3763 | 10.25 0.13 % |
28-08-2024 15:15:00 Wednesday |
7934.75 7945 |
7955.95 | 7914.1 | 24916 |
| 3764 | 14.7 0.19 % |
28-08-2024 14:15:00 Wednesday |
7920.05 7934.75 |
7938.4 | 7907.55 | 26863 |
| 3765 | -8.35 -0.11 % |
28-08-2024 13:15:00 Wednesday |
7928.35 7920 |
7932.35 | 7908 | 19263 |
| 3766 | 4.95 0.06 % |
28-08-2024 12:15:00 Wednesday |
7923.4 7928.35 |
7931 | 7916 | 6729 |
| 3767 | 11 0.14 % |
28-08-2024 11:15:00 Wednesday |
7916 7927 |
7935 | 7915 | 9407 |
| 3768 | -26.8 -0.34 % |
28-08-2024 10:15:00 Wednesday |
7945 7918.2 |
7949.9 | 7915 | 22966 |
| 3769 | 20.05 0.25 % |
28-08-2024 09:15:00 Wednesday |
7925 7945.05 |
7945.05 | 7845.05 | 42759 |
| 3770 | -13 -0.16 % |
27-08-2024 15:15:00 Tuesday |
7905 7892 |
7920 | 7892 | 20138 |
| 3771 | -45.05 -0.57 % |
27-08-2024 14:15:00 Tuesday |
7950.05 7905 |
7980 | 7888.4 | 58367 |
| 3772 | 18.6 0.23 % |
27-08-2024 13:15:00 Tuesday |
7934 7952.6 |
7965.5 | 7927.1 | 30270 |
| 3773 | -5 -0.06 % |
27-08-2024 12:15:00 Tuesday |
7939 7934 |
7945.95 | 7910.05 | 16309 |
| 3774 | -6 -0.08 % |
27-08-2024 11:15:00 Tuesday |
7944 7938 |
7944 | 7900 | 21402 |
| 3775 | 58.85 0.75 % |
27-08-2024 10:15:00 Tuesday |
7885.15 7944 |
7947 | 7860 | 55764 |
| 3776 | 55.15 0.7 % |
27-08-2024 09:15:00 Tuesday |
7830 7885.15 |
8024.25 | 7828.75 | 262196 |
| 3777 | 30.95 0.4 % |
26-08-2024 15:15:00 Monday |
7784.05 7815 |
7815.6 | 7771.25 | 20243 |
| 3778 | 21.75 0.28 % |
26-08-2024 14:15:00 Monday |
7762.3 7784.05 |
7796.65 | 7744.05 | 44296 |
| 3779 | -36.25 -0.46 % |
26-08-2024 13:15:00 Monday |
7801 7764.75 |
7802.3 | 7751 | 9805 |
| 3780 | -7.65 -0.1 % |
26-08-2024 12:15:00 Monday |
7804.45 7796.8 |
7809 | 7790.55 | 13020 |
| 3781 | -3.7 -0.05 % |
26-08-2024 11:15:00 Monday |
7808.7 7805 |
7832.6 | 7784.05 | 28711 |
| 3782 | 48.55 0.63 % |
26-08-2024 10:15:00 Monday |
7760.2 7808.75 |
7808.95 | 7741.9 | 22619 |
| 3783 | -52.75 -0.68 % |
26-08-2024 09:15:00 Monday |
7813 7760.25 |
7813 | 7700 | 46906 |
| 3784 | -6.5 -0.08 % |
23-08-2024 15:15:00 Friday |
7788.8 7782.3 |
7809.4 | 7768.9 | 14952 |
| 3785 | -69.55 -0.89 % |
23-08-2024 14:15:00 Friday |
7858.35 7788.8 |
7858.4 | 7781.3 | 22354 |
| 3786 | 19.95 0.25 % |
23-08-2024 13:15:00 Friday |
7835.25 7855.2 |
7863.5 | 7824 | 12472 |
| 3787 | -28.8 -0.37 % |
23-08-2024 12:15:00 Friday |
7864 7835.2 |
7872.9 | 7812.65 | 12407 |
| 3788 | -1.25 -0.02 % |
23-08-2024 11:15:00 Friday |
7865.25 7864 |
7879 | 7850 | 23018 |
| 3789 | -21.95 -0.28 % |
23-08-2024 10:15:00 Friday |
7888 7866.05 |
7894 | 7866.05 | 8426 |
| 3790 | 28.2 0.36 % |
23-08-2024 09:15:00 Friday |
7859.8 7888 |
7914.6 | 7835.95 | 47506 |
| 3791 | -8.75 -0.11 % |
22-08-2024 15:15:00 Thursday |
7866.75 7858 |
7867.65 | 7844.55 | 14807 |
| 3792 | 16.9 0.22 % |
22-08-2024 14:15:00 Thursday |
7846.1 7863 |
7870 | 7830.6 | 22727 |
| 3793 | -6.45 -0.08 % |
22-08-2024 13:15:00 Thursday |
7856.35 7849.9 |
7867.6 | 7835 | 11229 |
| 3794 | -22.1 -0.28 % |
22-08-2024 12:15:00 Thursday |
7878.45 7856.35 |
7885 | 7843.5 | 11568 |
| 3795 | 17.25 0.22 % |
22-08-2024 11:15:00 Thursday |
7861.6 7878.85 |
7887 | 7842.15 | 9382 |
| 3796 | 7.9 0.1 % |
22-08-2024 10:15:00 Thursday |
7853.7 7861.6 |
7892.9 | 7841.1 | 17534 |
| 3797 | -85.1 -1.07 % |
22-08-2024 09:15:00 Thursday |
7941.05 7855.95 |
7945.35 | 7835 | 25158 |
| 3798 | -9.1 -0.11 % |
21-08-2024 15:15:00 Wednesday |
7925 7915.9 |
7930 | 7903.5 | 21451 |
| 3799 | 85.9 1.1 % |
21-08-2024 14:15:00 Wednesday |
7839.1 7925 |
7925 | 7837.9 | 54567 |
| 3800 | 2.3 0.03 % |
21-08-2024 13:15:00 Wednesday |
7840.8 7843.1 |
7850 | 7827.5 | 6577 |
| 3801 | 2.35 0.03 % |
21-08-2024 12:15:00 Wednesday |
7838.25 7840.6 |
7867.4 | 7829 | 12326 |
| 3802 | 1 0.01 % |
21-08-2024 11:15:00 Wednesday |
7839.3 7840.3 |
7857.45 | 7825.05 | 8145 |
| 3803 | 13 0.17 % |
21-08-2024 10:15:00 Wednesday |
7827 7840 |
7857 | 7817.5 | 13818 |
| 3804 | 4.05 0.05 % |
21-08-2024 09:15:00 Wednesday |
7824.95 7829 |
7848.95 | 7765.8 | 21816 |
| 3805 | 1 0.01 % |
20-08-2024 15:15:00 Tuesday |
7799 7800 |
7805.95 | 7776 | 24455 |
| 3806 | -24 -0.31 % |
20-08-2024 14:15:00 Tuesday |
7823 7799 |
7825 | 7792 | 45095 |
| 3807 | 19.7 0.25 % |
20-08-2024 13:15:00 Tuesday |
7801.05 7820.75 |
7829.85 | 7795 | 15824 |
| 3808 | 11.05 0.14 % |
20-08-2024 12:15:00 Tuesday |
7790 7801.05 |
7810 | 7776.95 | 15890 |
| 3809 | 21.4 0.28 % |
20-08-2024 11:15:00 Tuesday |
7767.1 7788.5 |
7791.9 | 7735.55 | 16475 |
| 3810 | -13.9 -0.18 % |
20-08-2024 10:15:00 Tuesday |
7782.9 7769 |
7790.85 | 7745 | 19642 |
| 3811 | -85.9 -1.09 % |
20-08-2024 09:15:00 Tuesday |
7868.9 7783 |
7881 | 7763.6 | 43156 |
| 3812 | 8 0.1 % |
19-08-2024 15:15:00 Monday |
7822 7830 |
7832 | 7812.5 | 19396 |
| 3813 | -1 -0.01 % |
19-08-2024 14:15:00 Monday |
7823 7822 |
7849 | 7812.8 | 25989 |
| 3814 | -8 -0.1 % |
19-08-2024 13:15:00 Monday |
7832.1 7824.1 |
7845 | 7808.95 | 14116 |
| 3815 | -19.7 -0.25 % |
19-08-2024 12:15:00 Monday |
7851.8 7832.1 |
7860 | 7820.35 | 12633 |
| 3816 | -18.15 -0.23 % |
19-08-2024 11:15:00 Monday |
7869.9 7851.75 |
7884.95 | 7845 | 13821 |
| 3817 | -9 -0.11 % |
19-08-2024 10:15:00 Monday |
7882.5 7873.5 |
7915.9 | 7864.05 | 19019 |
| 3818 | -65.2 -0.82 % |
19-08-2024 09:15:00 Monday |
7950.05 7884.85 |
7984.4 | 7872.75 | 34643 |
| 3819 | -6.05 -0.08 % |
16-08-2024 15:15:00 Friday |
7916.05 7910 |
7925 | 7900.05 | 22451 |
| 3820 | 49.3 0.63 % |
16-08-2024 14:15:00 Friday |
7863.15 7912.45 |
7920.2 | 7862.5 | 49976 |
| 3821 | -7.85 -0.1 % |
16-08-2024 13:15:00 Friday |
7871.05 7863.2 |
7891.7 | 7852 | 41855 |
| 3822 | 31.3 0.4 % |
16-08-2024 12:15:00 Friday |
7839.7 7871 |
7893 | 7836.55 | 49868 |
| 3823 | 26.2 0.34 % |
16-08-2024 11:15:00 Friday |
7812.5 7838.7 |
7857.95 | 7798 | 49499 |
| 3824 | 53.05 0.68 % |
16-08-2024 10:15:00 Friday |
7759.45 7812.5 |
7832 | 7724.35 | 92013 |
| 3825 | -81.45 -1.04 % |
16-08-2024 09:15:00 Friday |
7840.95 7759.5 |
7879 | 7744.05 | 77330 |
| 3826 | -1.4 -0.02 % |
14-08-2024 15:15:00 Wednesday |
7758.4 7757 |
7774.2 | 7736.85 | 21762 |
| 3827 | 2.2 0.03 % |
14-08-2024 14:15:00 Wednesday |
7756.2 7758.4 |
7773.95 | 7731.55 | 43568 |
| 3828 | -42.05 -0.54 % |
14-08-2024 13:15:00 Wednesday |
7800 7757.95 |
7804.8 | 7721.1 | 63943 |
| 3829 | 62.7 0.81 % |
14-08-2024 12:15:00 Wednesday |
7737.3 7800 |
7815 | 7698.05 | 137128 |
| 3830 | 164.75 2.17 % |
14-08-2024 11:15:00 Wednesday |
7575.25 7740 |
7740 | 7551.65 | 67845 |
| 3831 | 86.35 1.15 % |
14-08-2024 10:15:00 Wednesday |
7491.4 7577.75 |
7579.95 | 7485 | 111660 |
| 3832 | -79.35 -1.05 % |
14-08-2024 09:15:00 Wednesday |
7575 7495.65 |
7595 | 7451 | 59161 |
| 3833 | 0.1 0 % |
13-08-2024 15:15:00 Tuesday |
7533 7533.1 |
7540 | 7525 | 28301 |
| 3834 | -59.25 -0.78 % |
13-08-2024 14:15:00 Tuesday |
7592.25 7533 |
7609 | 7532 | 57632 |
| 3835 | -30.4 -0.4 % |
13-08-2024 13:15:00 Tuesday |
7622.65 7592.25 |
7633.95 | 7557.1 | 52845 |
| 3836 | -0.05 0 % |
13-08-2024 12:15:00 Tuesday |
7620.9 7620.85 |
7630.95 | 7590 | 22231 |
| 3837 | 25.1 0.33 % |
13-08-2024 11:15:00 Tuesday |
7595 7620.1 |
7667 | 7570 | 79035 |
| 3838 | -75.05 -0.98 % |
13-08-2024 10:15:00 Tuesday |
7670 7594.95 |
7673.95 | 7536.15 | 128015 |
| 3839 | -118.75 -1.52 % |
13-08-2024 09:15:00 Tuesday |
7788.75 7670 |
7788.75 | 7641 | 114150 |
| 3840 | -48.45 -0.63 % |
12-08-2024 15:15:00 Monday |
7692.45 7644 |
7694.65 | 7630.85 | 61977 |
| 3841 | -58.85 -0.76 % |
12-08-2024 14:15:00 Monday |
7748.9 7690.05 |
7748.95 | 7660.85 | 80618 |
| 3842 | 24.95 0.32 % |
12-08-2024 13:15:00 Monday |
7724 7748.95 |
7754 | 7721.3 | 31289 |
| 3843 | 13.5 0.18 % |
12-08-2024 12:15:00 Monday |
7713.6 7727.1 |
7747.6 | 7710 | 33965 |
| 3844 | -97.15 -1.24 % |
12-08-2024 11:15:00 Monday |
7811.8 7714.65 |
7842.6 | 7712.35 | 48970 |
| 3845 | 26.75 0.34 % |
12-08-2024 10:15:00 Monday |
7785.1 7811.85 |
7847.45 | 7771.65 | 77115 |
| 3846 | -199.95 -2.5 % |
12-08-2024 09:15:00 Monday |
7985.05 7785.1 |
7985.05 | 7785.1 | 161645 |
| 3847 | -44.3 -0.55 % |
09-08-2024 15:15:00 Friday |
7994.3 7950 |
8000 | 7921 | 52855 |
| 3848 | 3.2 0.04 % |
09-08-2024 14:15:00 Friday |
7991.4 7994.6 |
7999 | 7954.75 | 100328 |
| 3849 | -11.7 -0.15 % |
09-08-2024 13:15:00 Friday |
8005.8 7994.1 |
8013.65 | 7950.7 | 86556 |
| 3850 | 0.8 0.01 % |
09-08-2024 12:15:00 Friday |
8005 8005.8 |
8038.2 | 7980.6 | 96145 |
| 3851 | -13.6 -0.17 % |
09-08-2024 11:15:00 Friday |
8018.05 8004.45 |
8036.85 | 7921 | 164059 |
| 3852 | -181.9 -2.22 % |
09-08-2024 10:15:00 Friday |
8199.9 8018 |
8202.9 | 8012.1 | 219470 |
| 3853 | 50.65 0.62 % |
09-08-2024 09:15:00 Friday |
8149.95 8200.6 |
8263.75 | 8055.5 | 553336 |
| 3854 | 17.55 0.22 % |
08-08-2024 15:15:00 Thursday |
7932.45 7950 |
7987.95 | 7910 | 32710 |
| 3855 | -105 -1.31 % |
08-08-2024 14:15:00 Thursday |
8035 7930 |
8055 | 7925 | 79319 |
| 3856 | 27.5 0.34 % |
08-08-2024 13:15:00 Thursday |
8007.5 8035 |
8062.7 | 7979 | 38201 |
| 3857 | -25.95 -0.32 % |
08-08-2024 12:15:00 Thursday |
8033.3 8007.35 |
8154 | 8002 | 119652 |
| 3858 | 91.5 1.15 % |
08-08-2024 11:15:00 Thursday |
7939.8 8031.3 |
8079 | 7935.75 | 97251 |
| 3859 | 14.9 0.19 % |
08-08-2024 10:15:00 Thursday |
7924.9 7939.8 |
8027.45 | 7891.55 | 169155 |
| 3860 | 47.85 0.61 % |
08-08-2024 09:15:00 Thursday |
7881 7928.85 |
7936 | 7776 | 93176 |
| 3861 | 22.25 0.28 % |
07-08-2024 15:15:00 Wednesday |
7864.85 7887.1 |
7899 | 7852 | 30562 |
| 3862 | -14.7 -0.19 % |
07-08-2024 14:15:00 Wednesday |
7879.7 7865 |
7915 | 7840.45 | 77486 |
| 3863 | 58.8 0.75 % |
07-08-2024 13:15:00 Wednesday |
7820.2 7879 |
7885 | 7814 | 44958 |
| 3864 | -18.35 -0.23 % |
07-08-2024 12:15:00 Wednesday |
7838.55 7820.2 |
7858 | 7732 | 59864 |
| 3865 | 92.85 1.2 % |
07-08-2024 11:15:00 Wednesday |
7744.2 7837.05 |
7865 | 7720 | 98476 |
| 3866 | 208.55 2.77 % |
07-08-2024 10:15:00 Wednesday |
7535.6 7744.15 |
7779 | 7533.1 | 87659 |
| 3867 | -20.95 -0.28 % |
07-08-2024 09:15:00 Wednesday |
7559.95 7539 |
7583.6 | 7470.35 | 71052 |
| 3868 | 12.05 0.16 % |
06-08-2024 15:15:00 Tuesday |
7447.95 7460 |
7501.2 | 7428 | 21822 |
| 3869 | -32.3 -0.43 % |
06-08-2024 14:15:00 Tuesday |
7480.2 7447.9 |
7533.75 | 7444 | 57465 |
| 3870 | -37.7 -0.5 % |
06-08-2024 13:15:00 Tuesday |
7517.9 7480.2 |
7550 | 7470 | 45554 |
| 3871 | -53.65 -0.71 % |
06-08-2024 12:15:00 Tuesday |
7576.4 7522.75 |
7589.45 | 7495.55 | 26687 |
| 3872 | 56.4 0.75 % |
06-08-2024 11:15:00 Tuesday |
7520 7576.4 |
7579.8 | 7482.05 | 25873 |
| 3873 | -34 -0.45 % |
06-08-2024 10:15:00 Tuesday |
7552.2 7518.2 |
7598.9 | 7505.65 | 23914 |
| 3874 | 105.1 1.41 % |
06-08-2024 09:15:00 Tuesday |
7446.75 7551.85 |
7650 | 7440 | 68624 |
| 3875 | -7.45 -0.1 % |
05-08-2024 15:15:00 Monday |
7457.45 7450 |
7474.15 | 7440 | 20244 |
| 3876 | -42.6 -0.57 % |
05-08-2024 14:15:00 Monday |
7500 7457.4 |
7528.4 | 7450.5 | 30077 |
| 3877 | 29.2 0.39 % |
05-08-2024 13:15:00 Monday |
7473.7 7502.9 |
7597.9 | 7459 | 70802 |
| 3878 | 44.9 0.6 % |
05-08-2024 12:15:00 Monday |
7429.45 7474.35 |
7492.4 | 7408.05 | 39523 |
| 3879 | 114.3 1.56 % |
05-08-2024 11:15:00 Monday |
7315.15 7429.45 |
7430 | 7261.25 | 45550 |
| 3880 | -67.75 -0.92 % |
05-08-2024 10:15:00 Monday |
7385 7317.25 |
7388.2 | 7290.5 | 35515 |
| 3881 | -20.4 -0.28 % |
05-08-2024 09:15:00 Monday |
7401.15 7380.75 |
7440.2 | 7236.8 | 91676 |
| 3882 | -2.9 -0.04 % |
02-08-2024 15:15:00 Friday |
7576.9 7574 |
7592.05 | 7565 | 17503 |
| 3883 | -37.3 -0.49 % |
02-08-2024 14:15:00 Friday |
7610.95 7573.65 |
7615.5 | 7547.55 | 38482 |
| 3884 | -51.75 -0.68 % |
02-08-2024 13:15:00 Friday |
7658.95 7607.2 |
7661.2 | 7595 | 32380 |
| 3885 | -28.85 -0.38 % |
02-08-2024 12:15:00 Friday |
7690.15 7661.3 |
7702.6 | 7640 | 16258 |
| 3886 | -34.85 -0.45 % |
02-08-2024 11:15:00 Friday |
7725 7690.15 |
7734.35 | 7685 | 9361 |
| 3887 | 35.45 0.46 % |
02-08-2024 10:15:00 Friday |
7686.4 7721.85 |
7750.85 | 7671.3 | 16148 |
| 3888 | -6.75 -0.09 % |
02-08-2024 09:15:00 Friday |
7693 7686.25 |
7779.95 | 7612.85 | 65060 |
| 3889 | -41.3 -0.53 % |
01-08-2024 15:15:00 Thursday |
7790.3 7749 |
7797 | 7735 | 26783 |
| 3890 | -13.5 -0.17 % |
01-08-2024 14:15:00 Thursday |
7801.2 7787.7 |
7803 | 7750.85 | 30837 |
| 3891 | -1.75 -0.02 % |
01-08-2024 13:15:00 Thursday |
7802.9 7801.15 |
7820 | 7790.95 | 7093 |
| 3892 | 20.35 0.26 % |
01-08-2024 12:15:00 Thursday |
7781.15 7801.5 |
7814.95 | 7780 | 15466 |
| 3893 | -48.95 -0.63 % |
01-08-2024 11:15:00 Thursday |
7829.95 7781 |
7850 | 7780 | 12550 |
| 3894 | -69.4 -0.88 % |
01-08-2024 10:15:00 Thursday |
7895.2 7825.8 |
7899.8 | 7792.15 | 19680 |
| 3895 | -0.65 -0.01 % |
01-08-2024 09:15:00 Thursday |
7896 7895.35 |
7948 | 7850.05 | 30414 |
| 3896 | 12.75 0.16 % |
31-07-2024 15:15:00 Wednesday |
7890.9 7903.65 |
7915.5 | 7882 | 36131 |
| 3897 | -12.5 -0.16 % |
31-07-2024 14:15:00 Wednesday |
7903.1 7890.6 |
7938.5 | 7884.65 | 73977 |
| 3898 | -5.4 -0.07 % |
31-07-2024 13:15:00 Wednesday |
7909.1 7903.7 |
7921.9 | 7900 | 27971 |
| 3899 | -17.95 -0.23 % |
31-07-2024 12:15:00 Wednesday |
7927 7909.05 |
7940 | 7882.1 | 48480 |
| 3900 | 11.35 0.14 % |
31-07-2024 11:15:00 Wednesday |
7915.65 7927 |
7948 | 7892 | 25260 |
| 3901 | 47.7 0.61 % |
31-07-2024 10:15:00 Wednesday |
7867.95 7915.65 |
7922.95 | 7835 | 19765 |
| 3902 | 63.35 0.81 % |
31-07-2024 09:15:00 Wednesday |
7798.2 7861.55 |
7907.95 | 7790 | 41368 |
| 3903 | 11.9 0.15 % |
30-07-2024 15:15:00 Tuesday |
7837.1 7849 |
7853.9 | 7830 | 16704 |
| 3904 | -47.6 -0.6 % |
30-07-2024 14:15:00 Tuesday |
7885.85 7838.25 |
7900.65 | 7836 | 27969 |
| 3905 | -17.65 -0.22 % |
30-07-2024 13:15:00 Tuesday |
7907 7889.35 |
7909.35 | 7883.15 | 7452 |
| 3906 | 22 0.28 % |
30-07-2024 12:15:00 Tuesday |
7885 7907 |
7925.15 | 7883 | 11019 |
| 3907 | -34.85 -0.44 % |
30-07-2024 11:15:00 Tuesday |
7919.85 7885 |
7925 | 7879.8 | 12210 |
| 3908 | -11.75 -0.15 % |
30-07-2024 10:15:00 Tuesday |
7931.75 7920 |
7943.65 | 7903 | 15455 |
| 3909 | -57.5 -0.72 % |
30-07-2024 09:15:00 Tuesday |
7989 7931.5 |
8049 | 7915.1 | 45404 |
| 3910 | -13.2 -0.17 % |
29-07-2024 15:15:00 Monday |
7978.9 7965.7 |
7980.7 | 7965.7 | 18892 |
| 3911 | 42.55 0.54 % |
29-07-2024 14:15:00 Monday |
7935.3 7977.85 |
7979 | 7933.95 | 35659 |
| 3912 | -19.65 -0.25 % |
29-07-2024 13:15:00 Monday |
7954.95 7935.3 |
7977.9 | 7915.5 | 25525 |
| 3913 | -18.9 -0.24 % |
29-07-2024 12:15:00 Monday |
7973.85 7954.95 |
7976 | 7904.1 | 24135 |
| 3914 | 18.45 0.23 % |
29-07-2024 11:15:00 Monday |
7955.4 7973.85 |
7994.5 | 7943.8 | 16719 |
| 3915 | 50.35 0.64 % |
29-07-2024 10:15:00 Monday |
7905.05 7955.4 |
7975.5 | 7898.8 | 29943 |
| 3916 | 7.95 0.1 % |
29-07-2024 09:15:00 Monday |
7898 7905.95 |
7937.6 | 7812.05 | 56299 |
| 3917 | -5 -0.06 % |
26-07-2024 15:15:00 Friday |
7854 7849 |
7860.8 | 7826 | 25345 |
| 3918 | 51.55 0.66 % |
26-07-2024 14:15:00 Friday |
7802.45 7854 |
7870 | 7797.7 | 71189 |
| 3919 | 43.5 0.56 % |
26-07-2024 13:15:00 Friday |
7757 7800.5 |
7824 | 7753.1 | 20266 |
| 3920 | -17.35 -0.22 % |
26-07-2024 12:15:00 Friday |
7774.35 7757 |
7794.95 | 7748.55 | 18707 |
| 3921 | 14.35 0.18 % |
26-07-2024 11:15:00 Friday |
7760 7774.35 |
7794.65 | 7752.45 | 18330 |
| 3922 | 15 0.19 % |
26-07-2024 10:15:00 Friday |
7745 7760 |
7790 | 7703.1 | 45199 |
| 3923 | 57.75 0.75 % |
26-07-2024 09:15:00 Friday |
7690 7747.75 |
7798.9 | 7649.35 | 37812 |
| 3924 | 10.85 0.14 % |
25-07-2024 15:15:00 Thursday |
7629.15 7640 |
7651.1 | 7625.1 | 18310 |
| 3925 | 20.25 0.27 % |
25-07-2024 14:15:00 Thursday |
7609.7 7629.95 |
7633.25 | 7561 | 29342 |
| 3926 | -37.25 -0.49 % |
25-07-2024 13:15:00 Thursday |
7649.25 7612 |
7668.1 | 7597 | 30529 |
| 3927 | -83 -1.07 % |
25-07-2024 12:15:00 Thursday |
7733 7650 |
7766 | 7641.55 | 49019 |
| 3928 | 121.8 1.6 % |
25-07-2024 11:15:00 Thursday |
7610.2 7732 |
7760 | 7595 | 108588 |
| 3929 | 95 1.26 % |
25-07-2024 10:15:00 Thursday |
7514 7609 |
7634.7 | 7508.15 | 36993 |
| 3930 | 42.55 0.57 % |
25-07-2024 09:15:00 Thursday |
7474.85 7517.4 |
7524 | 7410.05 | 31756 |
| 3931 | -26.9 -0.36 % |
24-07-2024 15:15:00 Wednesday |
7533.2 7506.3 |
7535 | 7496.35 | 17428 |
| 3932 | 42 0.56 % |
24-07-2024 14:15:00 Wednesday |
7490 7532 |
7548.95 | 7474.6 | 46517 |
| 3933 | -22 -0.29 % |
24-07-2024 13:15:00 Wednesday |
7512 7490 |
7539.9 | 7485.35 | 57602 |
| 3934 | 61.75 0.83 % |
24-07-2024 12:15:00 Wednesday |
7450.2 7511.95 |
7512 | 7442.2 | 44160 |
| 3935 | -29.15 -0.39 % |
24-07-2024 11:15:00 Wednesday |
7479.2 7450.05 |
7487.25 | 7438 | 40418 |
| 3936 | -66.6 -0.88 % |
24-07-2024 10:15:00 Wednesday |
7545.4 7478.8 |
7561.9 | 7435 | 76448 |
| 3937 | -4.55 -0.06 % |
24-07-2024 09:15:00 Wednesday |
7549.95 7545.4 |
7635.9 | 7528.5 | 105560 |
| 3938 | 12.7 0.17 % |
23-07-2024 15:15:00 Tuesday |
7499.95 7512.65 |
7518.55 | 7485.75 | 35615 |
| 3939 | 19.8 0.26 % |
23-07-2024 14:15:00 Tuesday |
7480.2 7500 |
7550.25 | 7450 | 144889 |
| 3940 | 41.1 0.55 % |
23-07-2024 13:15:00 Tuesday |
7435.05 7476.15 |
7495 | 7315.1 | 120081 |
| 3941 | -91 -1.21 % |
23-07-2024 12:15:00 Tuesday |
7522 7431 |
7540 | 7054 | 203274 |
| 3942 | -257.85 -3.31 % |
23-07-2024 11:15:00 Tuesday |
7781.75 7523.9 |
7783.75 | 7452.6 | 105469 |
| 3943 | 48.9 0.63 % |
23-07-2024 10:15:00 Tuesday |
7733.3 7782.2 |
7784.7 | 7686.05 | 32320 |
| 3944 | -36.95 -0.48 % |
23-07-2024 09:15:00 Tuesday |
7766.95 7730 |
7810.95 | 7680 | 72489 |
| 3945 | -18.15 -0.24 % |
22-07-2024 15:15:00 Monday |
7722.15 7704 |
7722.45 | 7688 | 17476 |
| 3946 | -3.05 -0.04 % |
22-07-2024 14:15:00 Monday |
7725.25 7722.2 |
7729.95 | 7702.15 | 39084 |
| 3947 | 39.3 0.51 % |
22-07-2024 13:15:00 Monday |
7685.95 7725.25 |
7728.95 | 7680.8 | 37194 |
| 3948 | -4.4 -0.06 % |
22-07-2024 12:15:00 Monday |
7690.75 7686.35 |
7706.9 | 7642.2 | 24356 |
| 3949 | 46.05 0.6 % |
22-07-2024 11:15:00 Monday |
7644.7 7690.75 |
7725 | 7625 | 64455 |
| 3950 | -38.2 -0.5 % |
22-07-2024 10:15:00 Monday |
7682.9 7644.7 |
7759.85 | 7642.25 | 69686 |
| 3951 | 159.85 2.12 % |
22-07-2024 09:15:00 Monday |
7525.15 7685 |
7691.85 | 7425 | 109656 |
| 3952 | -20.05 -0.26 % |
19-07-2024 15:15:00 Friday |
7630.05 7610 |
7634.75 | 7600 | 27471 |
| 3953 | -30 -0.39 % |
19-07-2024 14:15:00 Friday |
7660.05 7630.05 |
7670.95 | 7611 | 41029 |
| 3954 | 38 0.5 % |
19-07-2024 13:15:00 Friday |
7622.05 7660.05 |
7690 | 7621.8 | 38281 |
| 3955 | -66.65 -0.87 % |
19-07-2024 12:15:00 Friday |
7688.45 7621.8 |
7707 | 7616 | 43864 |
| 3956 | 40.55 0.53 % |
19-07-2024 11:15:00 Friday |
7647.9 7688.45 |
7707.45 | 7615 | 58320 |
| 3957 | -37.25 -0.48 % |
19-07-2024 10:15:00 Friday |
7685.15 7647.9 |
7741 | 7635.1 | 62664 |
| 3958 | -215.9 -2.73 % |
19-07-2024 09:15:00 Friday |
7901 7685.1 |
7909.7 | 7685.1 | 88745 |
| 3959 | -4 -0.05 % |
18-07-2024 15:15:00 Thursday |
7905 7901 |
7936.7 | 7895 | 37528 |
| 3960 | 45 0.57 % |
18-07-2024 14:15:00 Thursday |
7860 7905 |
7916.5 | 7828 | 110419 |
| 3961 | 34.8 0.44 % |
18-07-2024 13:15:00 Thursday |
7824.3 7859.1 |
7870.55 | 7815 | 50845 |
| 3962 | 9.05 0.12 % |
18-07-2024 12:15:00 Thursday |
7816 7825.05 |
7836.85 | 7790 | 64045 |
| 3963 | 0 0 % |
18-07-2024 11:15:00 Thursday |
7815 7815 |
7850 | 7775 | 69146 |
| 3964 | -138.6 -1.74 % |
18-07-2024 10:15:00 Thursday |
7954.6 7816 |
7959.6 | 7713.35 | 233369 |
| 3965 | -283.2 -3.44 % |
18-07-2024 09:15:00 Thursday |
8234.05 7950.85 |
8249.9 | 7922 | 149134 |
| 3966 | 5.65 0.07 % |
16-07-2024 15:15:00 Tuesday |
8229.35 8235 |
8242 | 8210 | 24667 |
| 3967 | 23.8 0.29 % |
16-07-2024 14:15:00 Tuesday |
8204.9 8228.7 |
8242 | 8196.2 | 83518 |
| 3968 | -2.95 -0.04 % |
16-07-2024 13:15:00 Tuesday |
8204.95 8202 |
8216 | 8185.05 | 21472 |
| 3969 | -5.7 -0.07 % |
16-07-2024 12:15:00 Tuesday |
8210.65 8204.95 |
8218 | 8184.95 | 16397 |
| 3970 | -21.8 -0.26 % |
16-07-2024 11:15:00 Tuesday |
8229.9 8208.1 |
8233 | 8190 | 17299 |
| 3971 | -0.95 -0.01 % |
16-07-2024 10:15:00 Tuesday |
8230.9 8229.95 |
8235 | 8215 | 13376 |
| 3972 | -61.9 -0.75 % |
16-07-2024 09:15:00 Tuesday |
8288.95 8227.05 |
8299.95 | 8211 | 35138 |
| 3973 | 9.35 0.11 % |
15-07-2024 15:15:00 Monday |
8245.35 8254.7 |
8258.7 | 8230.05 | 14267 |
| 3974 | 90 1.1 % |
15-07-2024 14:15:00 Monday |
8155.35 8245.35 |
8265 | 8155.35 | 54149 |
| 3975 | 20.6 0.25 % |
15-07-2024 13:15:00 Monday |
8130.95 8151.55 |
8167.95 | 8125 | 32514 |
| 3976 | -31.8 -0.39 % |
15-07-2024 12:15:00 Monday |
8166.05 8134.25 |
8182 | 8125.3 | 39195 |
| 3977 | 11.1 0.14 % |
15-07-2024 11:15:00 Monday |
8154.95 8166.05 |
8185 | 8151.15 | 29031 |
| 3978 | -18.1 -0.22 % |
15-07-2024 10:15:00 Monday |
8173.05 8154.95 |
8199 | 8140.9 | 28861 |
| 3979 | -40.4 -0.49 % |
15-07-2024 09:15:00 Monday |
8210.3 8169.9 |
8260 | 8114.75 | 80094 |
| 3980 | -14 -0.17 % |
12-07-2024 15:15:00 Friday |
8214 8200 |
8218.05 | 8191.95 | 40312 |
| 3981 | -4.75 -0.06 % |
12-07-2024 14:15:00 Friday |
8218.75 8214 |
8223.3 | 8200 | 48872 |
| 3982 | -5.55 -0.07 % |
12-07-2024 13:15:00 Friday |
8220 8214.45 |
8234.8 | 8210 | 26023 |
| 3983 | -14.65 -0.18 % |
12-07-2024 12:15:00 Friday |
8234.65 8220 |
8254.95 | 8195 | 48135 |
| 3984 | -30.85 -0.37 % |
12-07-2024 11:15:00 Friday |
8265.5 8234.65 |
8271.2 | 8191 | 76667 |
| 3985 | -99.95 -1.2 % |
12-07-2024 10:15:00 Friday |
8361.95 8262 |
8374.9 | 8245.5 | 74692 |
| 3986 | -38 -0.45 % |
12-07-2024 09:15:00 Friday |
8399.95 8361.95 |
8500 | 8334.25 | 89372 |
| 3987 | 0.85 0.01 % |
11-07-2024 15:15:00 Thursday |
8469.15 8470 |
8477.8 | 8445.1 | 14558 |
| 3988 | 17.05 0.2 % |
11-07-2024 14:15:00 Thursday |
8447 8464.05 |
8470 | 8436 | 24843 |
| 3989 | 5.35 0.06 % |
11-07-2024 13:15:00 Thursday |
8446.25 8451.6 |
8460 | 8431.95 | 16799 |
| 3990 | 16.6 0.2 % |
11-07-2024 12:15:00 Thursday |
8430 8446.6 |
8458 | 8427 | 11438 |
| 3991 | -56.05 -0.66 % |
11-07-2024 11:15:00 Thursday |
8489 8432.95 |
8495 | 8430 | 18575 |
| 3992 | -19 -0.22 % |
11-07-2024 10:15:00 Thursday |
8510 8491 |
8515.4 | 8472 | 16358 |
| 3993 | -81 -0.94 % |
11-07-2024 09:15:00 Thursday |
8590 8509 |
8590 | 8508 | 31412 |
| 3994 | 1.75 0.02 % |
10-07-2024 15:15:00 Wednesday |
8543.15 8544.9 |
8550 | 8522.05 | 14638 |
| 3995 | 14.75 0.17 % |
10-07-2024 14:15:00 Wednesday |
8528.45 8543.2 |
8555.95 | 8512.05 | 37605 |
| 3996 | 4.2 0.05 % |
10-07-2024 13:15:00 Wednesday |
8526.75 8530.95 |
8538.85 | 8500 | 11806 |
| 3997 | 22.1 0.26 % |
10-07-2024 12:15:00 Wednesday |
8509.5 8531.6 |
8549.05 | 8495.55 | 29749 |
| 3998 | 23.1 0.27 % |
10-07-2024 11:15:00 Wednesday |
8486.45 8509.55 |
8520.2 | 8465.5 | 17387 |
| 3999 | 7.55 0.09 % |
10-07-2024 10:15:00 Wednesday |
8478.85 8486.4 |
8520 | 8381.6 | 38177 |
| 4000 | -146.1 -1.69 % |
10-07-2024 09:15:00 Wednesday |
8624.95 8478.85 |
8624.95 | 8438.7 | 29147 |
| 4001 | 0.5 0.01 % |
09-07-2024 15:15:00 Tuesday |
8584.5 8585 |
8599.4 | 8567.15 | 11051 |
| 4002 | -13.95 -0.16 % |
09-07-2024 14:15:00 Tuesday |
8596.6 8582.65 |
8613.4 | 8582.65 | 28922 |
| 4003 | 9.85 0.11 % |
09-07-2024 13:15:00 Tuesday |
8585.2 8595.05 |
8615.45 | 8570.6 | 15648 |
| 4004 | -20.45 -0.24 % |
09-07-2024 12:15:00 Tuesday |
8606 8585.55 |
8613.8 | 8580 | 11843 |
| 4005 | 12.65 0.15 % |
09-07-2024 11:15:00 Tuesday |
8596.05 8608.7 |
8621 | 8582.55 | 17053 |
| 4006 | -61.35 -0.71 % |
09-07-2024 10:15:00 Tuesday |
8657.4 8596.05 |
8673.9 | 8591.2 | 29624 |
| 4007 | 38.4 0.45 % |
09-07-2024 09:15:00 Tuesday |
8614.85 8653.25 |
8714.95 | 8570 | 80637 |
| 4008 | 4.4 0.05 % |
08-07-2024 15:15:00 Monday |
8564 8568.4 |
8570.55 | 8537.1 | 17030 |
| 4009 | 16.55 0.19 % |
08-07-2024 14:15:00 Monday |
8547.45 8564 |
8573.9 | 8511.7 | 19720 |
| 4010 | 13.1 0.15 % |
08-07-2024 13:15:00 Monday |
8531 8544.1 |
8548 | 8496.65 | 13103 |
| 4011 | 27.85 0.33 % |
08-07-2024 12:15:00 Monday |
8503.25 8531.1 |
8544.25 | 8500.85 | 11698 |
| 4012 | -94.35 -1.1 % |
08-07-2024 11:15:00 Monday |
8595.35 8501 |
8622.45 | 8492 | 28577 |
| 4013 | -60.35 -0.7 % |
08-07-2024 10:15:00 Monday |
8660.35 8600 |
8682.85 | 8582.9 | 30803 |
| 4014 | -30.2 -0.35 % |
08-07-2024 09:15:00 Monday |
8690 8659.8 |
8695.5 | 8616.65 | 40082 |
| 4015 | -5.75 -0.07 % |
05-07-2024 15:15:00 Friday |
8680.75 8675 |
8687 | 8666 | 16696 |
| 4016 | 36.9 0.43 % |
05-07-2024 14:15:00 Friday |
8643.85 8680.75 |
8694.9 | 8640 | 29646 |
| 4017 | -2.9 -0.03 % |
05-07-2024 13:15:00 Friday |
8646.75 8643.85 |
8660 | 8640.55 | 21358 |
| 4018 | -33.3 -0.38 % |
05-07-2024 12:15:00 Friday |
8679.6 8646.3 |
8696.25 | 8640 | 38150 |
| 4019 | -7.5 -0.09 % |
05-07-2024 11:15:00 Friday |
8687.1 8679.6 |
8710 | 8660.05 | 33414 |
| 4020 | 13.5 0.16 % |
05-07-2024 10:15:00 Friday |
8673.6 8687.1 |
8705 | 8653.2 | 31173 |
| 4021 | -42.2 -0.48 % |
05-07-2024 09:15:00 Friday |
8715.8 8673.6 |
8715.8 | 8604.45 | 50837 |
| 4022 | -13.85 -0.16 % |
04-07-2024 15:15:00 Thursday |
8714.85 8701 |
8729 | 8701 | 23115 |
| 4023 | -8.35 -0.1 % |
04-07-2024 14:15:00 Thursday |
8724.95 8716.6 |
8808.7 | 8692 | 92827 |
| 4024 | 79.1 0.91 % |
04-07-2024 13:15:00 Thursday |
8645.85 8724.95 |
8746.25 | 8642.45 | 79321 |
| 4025 | 28.05 0.33 % |
04-07-2024 12:15:00 Thursday |
8617.8 8645.85 |
8660.55 | 8616.75 | 25997 |
| 4026 | -22.2 -0.26 % |
04-07-2024 11:15:00 Thursday |
8640 8617.8 |
8650 | 8580.15 | 27476 |
| 4027 | -8.1 -0.09 % |
04-07-2024 10:15:00 Thursday |
8649.85 8641.75 |
8654.35 | 8590.05 | 28605 |
| 4028 | -25.15 -0.29 % |
04-07-2024 09:15:00 Thursday |
8675 8649.85 |
8699 | 8635 | 50366 |
| 4029 | 6.6 0.08 % |
03-07-2024 15:15:00 Wednesday |
8618.4 8625 |
8638 | 8602.25 | 16035 |
| 4030 | 44.85 0.52 % |
03-07-2024 14:15:00 Wednesday |
8571.1 8615.95 |
8632 | 8553 | 34985 |
| 4031 | -15.85 -0.18 % |
03-07-2024 13:15:00 Wednesday |
8588.05 8572.2 |
8594.5 | 8557.1 | 16797 |
| 4032 | 21.3 0.25 % |
03-07-2024 12:15:00 Wednesday |
8563.9 8585.2 |
8642 | 8562.4 | 52095 |
| 4033 | -12 -0.14 % |
03-07-2024 11:15:00 Wednesday |
8575 8563 |
8578.45 | 8532.1 | 33113 |
| 4034 | -37.55 -0.44 % |
03-07-2024 10:15:00 Wednesday |
8610 8572.45 |
8630 | 8565.3 | 22690 |
| 4035 | 72 0.84 % |
03-07-2024 09:15:00 Wednesday |
8538 8610 |
8642.7 | 8530 | 59436 |
| 4036 | -19.95 -0.23 % |
02-07-2024 15:15:00 Tuesday |
8520 8500.05 |
8537.55 | 8481.8 | 19950 |
| 4037 | 56 0.66 % |
02-07-2024 14:15:00 Tuesday |
8464 8520 |
8532.35 | 8450 | 46788 |
| 4038 | 18.35 0.22 % |
02-07-2024 13:15:00 Tuesday |
8445.65 8464 |
8479.45 | 8422.1 | 21300 |
| 4039 | -45.2 -0.53 % |
02-07-2024 12:15:00 Tuesday |
8492 8446.8 |
8518.65 | 8414.05 | 32122 |
| 4040 | -48.05 -0.56 % |
02-07-2024 11:15:00 Tuesday |
8540.05 8492 |
8581.3 | 8492 | 22822 |
| 4041 | -85.65 -0.99 % |
02-07-2024 10:15:00 Tuesday |
8627.15 8541.5 |
8635 | 8534.95 | 24457 |
| 4042 | 39.2 0.46 % |
02-07-2024 09:15:00 Tuesday |
8589.2 8628.4 |
8670 | 8552.15 | 71051 |
| 4043 | 62.9 0.73 % |
01-07-2024 15:15:00 Monday |
8574.1 8637 |
8645.85 | 8565.95 | 35090 |
| 4044 | 73.65 0.87 % |
01-07-2024 14:15:00 Monday |
8499.55 8573.2 |
8575 | 8484 | 42677 |
| 4045 | -1.5 -0.02 % |
01-07-2024 13:15:00 Monday |
8501.05 8499.55 |
8509.55 | 8490.65 | 17005 |
| 4046 | -6.9 -0.08 % |
01-07-2024 12:15:00 Monday |
8511.65 8504.75 |
8520 | 8480.05 | 22559 |
| 4047 | -12.6 -0.15 % |
01-07-2024 11:15:00 Monday |
8523.1 8510.5 |
8550 | 8506.2 | 21057 |
| 4048 | -8.65 -0.1 % |
01-07-2024 10:15:00 Monday |
8531.7 8523.05 |
8538.95 | 8501 | 30202 |
| 4049 | 37.15 0.44 % |
01-07-2024 09:15:00 Monday |
8490.9 8528.05 |
8588 | 8461.35 | 81968 |
| 4050 | 16 0.19 % |
28-06-2024 15:15:00 Friday |
8485 8501 |
8524.5 | 8475.3 | 42002 |
| 4051 | 14.4 0.17 % |
28-06-2024 14:15:00 Friday |
8470.6 8485 |
8503.8 | 8437 | 88051 |
| 4052 | -9.45 -0.11 % |
28-06-2024 13:15:00 Friday |
8480.05 8470.6 |
8492.45 | 8455 | 35911 |
| 4053 | -56.4 -0.66 % |
28-06-2024 12:15:00 Friday |
8538.15 8481.75 |
8559.95 | 8472 | 52829 |
| 4054 | -13.9 -0.16 % |
28-06-2024 11:15:00 Friday |
8550 8536.1 |
8553.95 | 8491.05 | 46783 |
| 4055 | -2.15 -0.03 % |
28-06-2024 10:15:00 Friday |
8555.05 8552.9 |
8559.85 | 8500 | 41565 |
| 4056 | -164.05 -1.88 % |
28-06-2024 09:15:00 Friday |
8720 8555.95 |
8720.15 | 8545 | 91658 |
| 4057 | 39.6 0.46 % |
27-06-2024 15:15:00 Thursday |
8640.25 8679.85 |
8690.85 | 8623.15 | 173573 |
| 4058 | 145.75 1.72 % |
27-06-2024 14:15:00 Thursday |
8490 8635.75 |
8649.9 | 8488 | 234612 |
| 4059 | -1 -0.01 % |
27-06-2024 13:15:00 Thursday |
8490.8 8489.8 |
8496.8 | 8469.3 | 51739 |
| 4060 | 34.8 0.41 % |
27-06-2024 12:15:00 Thursday |
8456 8490.8 |
8500 | 8446 | 43965 |
| 4061 | -12.55 -0.15 % |
27-06-2024 11:15:00 Thursday |
8470.2 8457.65 |
8509.45 | 8452.65 | 36285 |
| 4062 | 49.05 0.58 % |
27-06-2024 10:15:00 Thursday |
8422.45 8471.5 |
8477.45 | 8417.5 | 51065 |
| 4063 | 41.9 0.5 % |
27-06-2024 09:15:00 Thursday |
8380.05 8421.95 |
8437.95 | 8327.55 | 62163 |
| 4064 | 0.05 0 % |
26-06-2024 15:15:00 Wednesday |
8399.95 8400 |
8404.95 | 8375.25 | 17428 |
| 4065 | -1.95 -0.02 % |
26-06-2024 14:15:00 Wednesday |
8401.8 8399.85 |
8419.95 | 8365.1 | 44405 |
| 4066 | 42.05 0.5 % |
26-06-2024 13:15:00 Wednesday |
8362.9 8404.95 |
8408.65 | 8342.75 | 28749 |
| 4067 | -15.05 -0.18 % |
26-06-2024 12:15:00 Wednesday |
8380 8364.95 |
8389.95 | 8340.65 | 28432 |
| 4068 | 63.35 0.76 % |
26-06-2024 11:15:00 Wednesday |
8316.65 8380 |
8393.3 | 8312.25 | 43547 |
| 4069 | 56.55 0.68 % |
26-06-2024 10:15:00 Wednesday |
8261.25 8317.8 |
8343 | 8255.7 | 60378 |
| 4070 | -162.6 -1.93 % |
26-06-2024 09:15:00 Wednesday |
8426.05 8263.45 |
8435 | 8235.7 | 113199 |
| 4071 | 0.45 0.01 % |
25-06-2024 15:15:00 Tuesday |
8399.95 8400.4 |
8410.65 | 8385.05 | 17886 |
| 4072 | -24.5 -0.29 % |
25-06-2024 14:15:00 Tuesday |
8424.45 8399.95 |
8448.4 | 8391.15 | 30007 |
| 4073 | -13.1 -0.16 % |
25-06-2024 13:15:00 Tuesday |
8437 8423.9 |
8448.2 | 8400.05 | 20354 |
| 4074 | -9 -0.11 % |
25-06-2024 12:15:00 Tuesday |
8445 8436 |
8461.95 | 8417 | 18394 |
| 4075 | 15.65 0.19 % |
25-06-2024 11:15:00 Tuesday |
8430.15 8445.8 |
8478.75 | 8411.3 | 28639 |
| 4076 | -61 -0.72 % |
25-06-2024 10:15:00 Tuesday |
8495 8434 |
8533.25 | 8425.2 | 37664 |
| 4077 | -0.45 -0.01 % |
25-06-2024 09:15:00 Tuesday |
8495.45 8495 |
8597.85 | 8477.55 | 91192 |
| 4078 | -22.55 -0.27 % |
24-06-2024 15:15:00 Monday |
8462.55 8440 |
8474.95 | 8432.2 | 23357 |
| 4079 | -8.3 -0.1 % |
24-06-2024 14:15:00 Monday |
8471.65 8463.35 |
8499.5 | 8445.1 | 48069 |
| 4080 | -65.35 -0.77 % |
24-06-2024 13:15:00 Monday |
8537 8471.65 |
8549.95 | 8459.4 | 39387 |
| 4081 | 23.8 0.28 % |
24-06-2024 12:15:00 Monday |
8512.95 8536.75 |
8565.35 | 8485 | 103415 |
| 4082 | 143.25 1.71 % |
24-06-2024 11:15:00 Monday |
8366.05 8509.3 |
8514.95 | 8360 | 82273 |
| 4083 | -36.8 -0.44 % |
24-06-2024 10:15:00 Monday |
8402.4 8365.6 |
8426.6 | 8350 | 48104 |
| 4084 | 25 0.3 % |
24-06-2024 09:15:00 Monday |
8380 8405 |
8457.75 | 8250.75 | 90335 |
| 4085 | 0 0 % |
21-06-2024 15:15:00 Friday |
8395 8395 |
8395.6 | 8355 | 48434 |
| 4086 | -80.25 -0.95 % |
21-06-2024 14:15:00 Friday |
8471.75 8391.5 |
8476.75 | 8390.05 | 63040 |
| 4087 | 53.75 0.64 % |
21-06-2024 13:15:00 Friday |
8418 8471.75 |
8482.5 | 8416 | 29133 |
| 4088 | -90.85 -1.07 % |
21-06-2024 12:15:00 Friday |
8508.85 8418 |
8515 | 8400.05 | 37169 |
| 4089 | 7.1 0.08 % |
21-06-2024 11:15:00 Friday |
8500.1 8507.2 |
8519 | 8468.25 | 31142 |
| 4090 | 7.55 0.09 % |
21-06-2024 10:15:00 Friday |
8493.5 8501.05 |
8547.55 | 8470 | 38906 |
| 4091 | -103 -1.2 % |
21-06-2024 09:15:00 Friday |
8596.5 8493.5 |
8640.5 | 8468.2 | 70247 |
| 4092 | 23.2 0.27 % |
20-06-2024 15:15:00 Thursday |
8536.8 8560 |
8580 | 8536.8 | 22191 |
| 4093 | 27.55 0.32 % |
20-06-2024 14:15:00 Thursday |
8509.25 8536.8 |
8542.85 | 8480.05 | 39166 |
| 4094 | 32.95 0.39 % |
20-06-2024 13:15:00 Thursday |
8480 8512.95 |
8519.75 | 8462.75 | 29262 |
| 4095 | -111.1 -1.29 % |
20-06-2024 12:15:00 Thursday |
8591.1 8480 |
8598.45 | 8466.95 | 65791 |
| 4096 | -51.1 -0.59 % |
20-06-2024 11:15:00 Thursday |
8641.7 8590.6 |
8650.5 | 8572.8 | 53418 |
| 4097 | 86.95 1.02 % |
20-06-2024 10:15:00 Thursday |
8556.8 8643.75 |
8665.6 | 8550.9 | 53778 |
| 4098 | -47.4 -0.55 % |
20-06-2024 09:15:00 Thursday |
8599.95 8552.55 |
8630 | 8385.6 | 145281 |
| 4099 | 24.05 0.28 % |
19-06-2024 15:15:00 Wednesday |
8530.95 8555 |
8560 | 8525 | 36745 |
| 4100 | -3.55 -0.04 % |
19-06-2024 14:15:00 Wednesday |
8534.55 8531 |
8569.55 | 8527.5 | 84642 |
| 4101 | -43.55 -0.51 % |
19-06-2024 13:15:00 Wednesday |
8583.55 8540 |
8588 | 8521 | 73703 |
| 4102 | -35.25 -0.41 % |
19-06-2024 12:15:00 Wednesday |
8617 8581.75 |
8628.9 | 8570 | 46255 |
| 4103 | -27.45 -0.32 % |
19-06-2024 11:15:00 Wednesday |
8644.45 8617 |
8652.45 | 8550.1 | 92522 |
| 4104 | -79.5 -0.91 % |
19-06-2024 10:15:00 Wednesday |
8724.55 8645.05 |
8735.35 | 8560.7 | 121283 |
| 4105 | -179.45 -2.02 % |
19-06-2024 09:15:00 Wednesday |
8904 8724.55 |
8913.75 | 8719.3 | 145070 |
| 4106 | 11.95 0.13 % |
18-06-2024 15:15:00 Tuesday |
8859.05 8871 |
8884 | 8852 | 30989 |
| 4107 | 0.95 0.01 % |
18-06-2024 14:15:00 Tuesday |
8861.75 8862.7 |
8889.45 | 8841.35 | 69249 |
| 4108 | 0.25 0 % |
18-06-2024 13:15:00 Tuesday |
8860.9 8861.15 |
8869 | 8831.35 | 41299 |
| 4109 | 4.65 0.05 % |
18-06-2024 12:15:00 Tuesday |
8854 8858.65 |
8880.45 | 8842.35 | 33804 |
| 4110 | -7.25 -0.08 % |
18-06-2024 11:15:00 Tuesday |
8860 8852.75 |
8899.2 | 8833 | 45176 |
| 4111 | 15.6 0.18 % |
18-06-2024 10:15:00 Tuesday |
8846.3 8861.9 |
8899 | 8811.05 | 66650 |
| 4112 | -302.05 -3.3 % |
18-06-2024 09:15:00 Tuesday |
9147 8844.95 |
9147 | 8801.1 | 227829 |
| 4113 | 17.4 0.19 % |
14-06-2024 15:15:00 Friday |
9013.6 9031 |
9031 | 9003.15 | 51153 |
| 4114 | 11.45 0.13 % |
14-06-2024 14:15:00 Friday |
9003.55 9015 |
9035 | 8981 | 108159 |
| 4115 | -65 -0.72 % |
14-06-2024 13:15:00 Friday |
9068 9003 |
9125 | 8967.9 | 186302 |
| 4116 | 1.65 0.02 % |
14-06-2024 12:15:00 Friday |
9068.35 9070 |
9090 | 8996.2 | 185372 |
| 4117 | 350.35 4.02 % |
14-06-2024 11:15:00 Friday |
8718 9068.35 |
9145 | 8714 | 409468 |
| 4118 | -6.7 -0.08 % |
14-06-2024 10:15:00 Friday |
8725 8718.3 |
8742 | 8675 | 73044 |
| 4119 | 225 2.65 % |
14-06-2024 09:15:00 Friday |
8500 8725 |
8725 | 8453.05 | 227580 |
| 4120 | -7.7 -0.09 % |
13-06-2024 15:15:00 Thursday |
8450.7 8443 |
8460 | 8428.75 | 51409 |
| 4121 | 14.5 0.17 % |
13-06-2024 14:15:00 Thursday |
8435.45 8449.95 |
8455.5 | 8409.25 | 63210 |
| 4122 | 5.65 0.07 % |
13-06-2024 13:15:00 Thursday |
8429.8 8435.45 |
8470 | 8411.25 | 61901 |
| 4123 | -4.05 -0.05 % |
13-06-2024 12:15:00 Thursday |
8430.05 8426 |
8443.95 | 8407 | 23467 |
| 4124 | -5.2 -0.06 % |
13-06-2024 11:15:00 Thursday |
8432.4 8427.2 |
8454 | 8388 | 36006 |
| 4125 | 57 0.68 % |
13-06-2024 10:15:00 Thursday |
8373 8430 |
8489.9 | 8370 | 86394 |
| 4126 | 26.1 0.31 % |
13-06-2024 09:15:00 Thursday |
8343.95 8370.05 |
8397.7 | 8305.05 | 62740 |
| 4127 | 1 0.01 % |
12-06-2024 15:15:00 Wednesday |
8279 8280 |
8290.65 | 8270.05 | 39688 |
| 4128 | 4.2 0.05 % |
12-06-2024 14:15:00 Wednesday |
8275 8279.2 |
8293.5 | 8271.1 | 76316 |
| 4129 | -1.7 -0.02 % |
12-06-2024 13:15:00 Wednesday |
8276.4 8274.7 |
8289 | 8259.6 | 35815 |
| 4130 | -5.75 -0.07 % |
12-06-2024 12:15:00 Wednesday |
8280.75 8275 |
8299.5 | 8274.05 | 30052 |
| 4131 | 12.85 0.16 % |
12-06-2024 11:15:00 Wednesday |
8268.15 8281 |
8289.4 | 8242.7 | 39854 |
| 4132 | -26.9 -0.32 % |
12-06-2024 10:15:00 Wednesday |
8295 8268.1 |
8296.9 | 8236 | 55195 |
| 4133 | 173 2.13 % |
12-06-2024 09:15:00 Wednesday |
8122 8295 |
8325 | 8120 | 158741 |
| 4134 | -0.4 0 % |
11-06-2024 15:15:00 Tuesday |
8093.4 8093 |
8100 | 8072.1 | 40895 |
| 4135 | -71.8 -0.88 % |
11-06-2024 14:15:00 Tuesday |
8165.2 8093.4 |
8185 | 8086.05 | 67220 |
| 4136 | 1.75 0.02 % |
11-06-2024 13:15:00 Tuesday |
8163.45 8165.2 |
8199 | 8150 | 29981 |
| 4137 | -63.6 -0.77 % |
11-06-2024 12:15:00 Tuesday |
8227.05 8163.45 |
8235.55 | 8154 | 38391 |
| 4138 | 21.95 0.27 % |
11-06-2024 11:15:00 Tuesday |
8207 8228.95 |
8231.95 | 8204.95 | 21094 |
| 4139 | -18 -0.22 % |
11-06-2024 10:15:00 Tuesday |
8225 8207 |
8245 | 8193.35 | 33268 |
| 4140 | 80.15 0.98 % |
11-06-2024 09:15:00 Tuesday |
8144.85 8225 |
8334.4 | 8108.65 | 202369 |
| 4141 | 12.6 0.16 % |
10-06-2024 15:15:00 Monday |
8062.4 8075 |
8099 | 8053.15 | 25464 |
| 4142 | 24.25 0.3 % |
10-06-2024 14:15:00 Monday |
8035.05 8059.3 |
8077.5 | 7994.3 | 47052 |
| 4143 | -4.4 -0.05 % |
10-06-2024 13:15:00 Monday |
8043.2 8038.8 |
8072.85 | 8035.05 | 20401 |
| 4144 | -9.75 -0.12 % |
10-06-2024 12:15:00 Monday |
8052.95 8043.2 |
8093.75 | 8030.95 | 26717 |
| 4145 | -78 -0.96 % |
10-06-2024 11:15:00 Monday |
8130.95 8052.95 |
8135.95 | 8050.9 | 52944 |
| 4146 | -2.6 -0.03 % |
10-06-2024 10:15:00 Monday |
8137.5 8134.9 |
8200 | 8130 | 42306 |
| 4147 | -40.8 -0.5 % |
10-06-2024 09:15:00 Monday |
8178.05 8137.25 |
8194.9 | 8075.5 | 56254 |
| 4148 | -24.75 -0.31 % |
07-06-2024 15:15:00 Friday |
8074.85 8050.1 |
8096.7 | 8030 | 27811 |
| 4149 | 30.5 0.38 % |
07-06-2024 14:15:00 Friday |
8044.35 8074.85 |
8101.2 | 8023.85 | 57065 |
| 4150 | 61.4 0.77 % |
07-06-2024 13:15:00 Friday |
7980.85 8042.25 |
8068.4 | 7980.85 | 50187 |
| 4151 | -10 -0.13 % |
07-06-2024 12:15:00 Friday |
7990.65 7980.65 |
8011.25 | 7947.25 | 46064 |
| 4152 | 9.05 0.11 % |
07-06-2024 11:15:00 Friday |
7981.6 7990.65 |
8014.85 | 7945 | 30905 |
| 4153 | 22.35 0.28 % |
07-06-2024 10:15:00 Friday |
7957.1 7979.45 |
8000 | 7935 | 37002 |
| 4154 | -86.2 -1.07 % |
07-06-2024 09:15:00 Friday |
8040 7953.8 |
8040.45 | 7920 | 74099 |
| 4155 | 8.3 0.1 % |
06-06-2024 15:15:00 Thursday |
7987.7 7996 |
8000 | 7965.05 | 25041 |
| 4156 | -4.95 -0.06 % |
06-06-2024 14:15:00 Thursday |
7992.65 7987.7 |
8021.25 | 7953.4 | 47477 |
| 4157 | 123 1.56 % |
06-06-2024 13:15:00 Thursday |
7869.85 7992.85 |
7993.3 | 7869.25 | 40510 |
| 4158 | -55.25 -0.7 % |
06-06-2024 12:15:00 Thursday |
7925.1 7869.85 |
7941.95 | 7825 | 57094 |
| 4159 | -179.1 -2.21 % |
06-06-2024 11:15:00 Thursday |
8104.15 7925.05 |
8144.7 | 7900 | 69988 |
| 4160 | 110.65 1.38 % |
06-06-2024 10:15:00 Thursday |
7994 8104.65 |
8119.8 | 7941.05 | 79380 |
| 4161 | 176 2.25 % |
06-06-2024 09:15:00 Thursday |
7814 7990 |
8010 | 7814 | 162439 |
| 4162 | -14.95 -0.19 % |
05-06-2024 15:15:00 Wednesday |
7829.95 7815 |
7831.5 | 7770 | 33136 |
| 4163 | 55.5 0.71 % |
05-06-2024 14:15:00 Wednesday |
7776.05 7831.55 |
7838.45 | 7701.95 | 118611 |
| 4164 | 61.9 0.8 % |
05-06-2024 13:15:00 Wednesday |
7715.75 7777.65 |
7838.25 | 7679.7 | 179023 |
| 4165 | -5.65 -0.07 % |
05-06-2024 12:15:00 Wednesday |
7721.35 7715.7 |
7747.8 | 7590.1 | 117625 |
| 4166 | -82.2 -1.05 % |
05-06-2024 11:15:00 Wednesday |
7803.45 7721.25 |
7899.95 | 7683.35 | 162437 |
| 4167 | 244.9 3.24 % |
05-06-2024 10:15:00 Wednesday |
7555.55 7800.45 |
7833.85 | 7428.15 | 226821 |
| 4168 | -298.7 -3.81 % |
05-06-2024 09:15:00 Wednesday |
7849.85 7551.15 |
7849.9 | 7238.15 | 258672 |
| 4169 | -30.6 -0.4 % |
04-06-2024 15:15:00 Tuesday |
7690.6 7660 |
7748 | 7650 | 61526 |
| 4170 | 72.85 0.96 % |
04-06-2024 14:15:00 Tuesday |
7617 7689.85 |
7736.85 | 7550 | 234240 |
| 4171 | 12.15 0.16 % |
04-06-2024 13:15:00 Tuesday |
7604.85 7617 |
7768.8 | 7551.65 | 121856 |
| 4172 | 181.25 2.44 % |
04-06-2024 12:15:00 Tuesday |
7418.8 7600.05 |
7739.35 | 6982.4 | 214184 |
| 4173 | -467.65 -5.93 % |
04-06-2024 11:15:00 Tuesday |
7886.45 7418.8 |
7886.55 | 7418.8 | 251701 |
| 4174 | -463.2 -5.55 % |
04-06-2024 10:15:00 Tuesday |
8349.7 7886.5 |
8350.4 | 7855.2 | 141406 |
| 4175 | -398.3 -4.55 % |
04-06-2024 09:15:00 Tuesday |
8748 8349.7 |
8750 | 8000.05 | 318847 |
| 4176 | -32.85 -0.38 % |
03-06-2024 15:15:00 Monday |
8732.85 8700 |
8746.15 | 8700 | 27321 |
| 4177 | -29.15 -0.33 % |
03-06-2024 14:15:00 Monday |
8762 8732.85 |
8762 | 8696.3 | 53912 |
| 4178 | 7.75 0.09 % |
03-06-2024 13:15:00 Monday |
8749.4 8757.15 |
8764 | 8736.5 | 33447 |
| 4179 | 6.3 0.07 % |
03-06-2024 12:15:00 Monday |
8738.9 8745.2 |
8765 | 8708.85 | 56401 |
| 4180 | 149 1.74 % |
03-06-2024 11:15:00 Monday |
8586.85 8735.85 |
8760 | 8581.75 | 143317 |
| 4181 | 112.85 1.33 % |
03-06-2024 10:15:00 Monday |
8474 8586.85 |
8604 | 8460.2 | 109902 |
| 4182 | -23.5 -0.28 % |
03-06-2024 09:15:00 Monday |
8500.5 8477 |
8515 | 8395.25 | 110516 |
| 4183 | -36 -0.43 % |
31-05-2024 15:15:00 Friday |
8325.05 8289.05 |
8343.65 | 8269.4 | 158388 |
| 4184 | 60.1 0.73 % |
31-05-2024 14:15:00 Friday |
8265.05 8325.15 |
8332.85 | 8236.75 | 192551 |
| 4185 | 2.25 0.03 % |
31-05-2024 13:15:00 Friday |
8262.4 8264.65 |
8290 | 8254.6 | 21801 |
| 4186 | -12.3 -0.15 % |
31-05-2024 12:15:00 Friday |
8275.05 8262.75 |
8280 | 8227.85 | 15640 |
| 4187 | 62.45 0.76 % |
31-05-2024 11:15:00 Friday |
8214.3 8276.75 |
8285 | 8214.3 | 24328 |
| 4188 | 33.9 0.41 % |
31-05-2024 10:15:00 Friday |
8180.4 8214.3 |
8225 | 8168.9 | 32339 |
| 4189 | -147.35 -1.77 % |
31-05-2024 09:15:00 Friday |
8327.75 8180.4 |
8351 | 8166.9 | 70246 |
| 4190 | -5.15 -0.06 % |
30-05-2024 15:15:00 Thursday |
8255.15 8250 |
8291.65 | 8240.5 | 21430 |
| 4191 | 23.65 0.29 % |
30-05-2024 14:15:00 Thursday |
8231.5 8255.15 |
8288 | 8230 | 76236 |
| 4192 | -10.5 -0.13 % |
30-05-2024 13:15:00 Thursday |
8241.65 8231.15 |
8258 | 8216.4 | 29150 |
| 4193 | 34.05 0.41 % |
30-05-2024 12:15:00 Thursday |
8207.6 8241.65 |
8262.8 | 8190 | 37821 |
| 4194 | 57.4 0.7 % |
30-05-2024 11:15:00 Thursday |
8150.2 8207.6 |
8261.45 | 8133.8 | 54081 |
| 4195 | 30 0.37 % |
30-05-2024 10:15:00 Thursday |
8120.2 8150.2 |
8177 | 8109.15 | 40501 |
| 4196 | -59.75 -0.73 % |
30-05-2024 09:15:00 Thursday |
8179.95 8120.2 |
8205 | 8120.2 | 60150 |
| 4197 | -15.9 -0.19 % |
29-05-2024 15:15:00 Wednesday |
8200.9 8185 |
8210 | 8180.1 | 17353 |
| 4198 | -14.45 -0.18 % |
29-05-2024 14:15:00 Wednesday |
8215 8200.55 |
8215 | 8176 | 29371 |
| 4199 | 11.85 0.14 % |
29-05-2024 13:15:00 Wednesday |
8203.15 8215 |
8248.45 | 8183.45 | 28252 |
| 4200 | 13.55 0.17 % |
29-05-2024 12:15:00 Wednesday |
8189.6 8203.15 |
8227.3 | 8178.95 | 18766 |
| 4201 | 37.35 0.46 % |
29-05-2024 11:15:00 Wednesday |
8156.6 8193.95 |
8205 | 8156.5 | 22162 |
| 4202 | -6.15 -0.08 % |
29-05-2024 10:15:00 Wednesday |
8165 8158.85 |
8196 | 8142.05 | 37038 |
| 4203 | 28.85 0.35 % |
29-05-2024 09:15:00 Wednesday |
8136.2 8165.05 |
8230 | 8124.95 | 70926 |
| 4204 | 9.2 0.11 % |
28-05-2024 15:15:00 Tuesday |
8221.8 8231 |
8242 | 8210 | 21525 |
| 4205 | 2.85 0.03 % |
28-05-2024 14:15:00 Tuesday |
8217.9 8220.75 |
8278 | 8213.9 | 55864 |
| 4206 | 2.15 0.03 % |
28-05-2024 13:15:00 Tuesday |
8217.45 8219.6 |
8235 | 8194.05 | 26338 |
| 4207 | 12.9 0.16 % |
28-05-2024 12:15:00 Tuesday |
8204.55 8217.45 |
8225 | 8177.15 | 37967 |
| 4208 | -32.15 -0.39 % |
28-05-2024 11:15:00 Tuesday |
8236.75 8204.6 |
8251 | 8202 | 39747 |
| 4209 | 3.7 0.04 % |
28-05-2024 10:15:00 Tuesday |
8233.05 8236.75 |
8285 | 8225 | 45360 |
| 4210 | -129.6 -1.55 % |
28-05-2024 09:15:00 Tuesday |
8364.85 8235.25 |
8374.7 | 8229.5 | 100505 |
| 4211 | -44.65 -0.53 % |
27-05-2024 15:15:00 Monday |
8402 8357.35 |
8414.75 | 8357.35 | 14782 |
| 4212 | -63.3 -0.75 % |
27-05-2024 14:15:00 Monday |
8465.35 8402.05 |
8469.95 | 8390.1 | 33189 |
| 4213 | 108.9 1.3 % |
27-05-2024 13:15:00 Monday |
8353.3 8462.2 |
8470 | 8353.05 | 33554 |
| 4214 | -4.4 -0.05 % |
27-05-2024 12:15:00 Monday |
8359.4 8355 |
8372.75 | 8342 | 16067 |
| 4215 | 54.2 0.65 % |
27-05-2024 11:15:00 Monday |
8304.75 8358.95 |
8360 | 8303.2 | 21166 |
| 4216 | -0.1 0 % |
27-05-2024 10:15:00 Monday |
8305.7 8305.6 |
8331.45 | 8282.5 | 26887 |
| 4217 | -156.3 -1.85 % |
27-05-2024 09:15:00 Monday |
8459.95 8303.65 |
8459.95 | 8261.1 | 83320 |
| 4218 | 25.4 0.3 % |
24-05-2024 15:15:00 Friday |
8420.6 8446 |
8458.9 | 8410.2 | 15656 |
| 4219 | -14.05 -0.17 % |
24-05-2024 14:15:00 Friday |
8432.95 8418.9 |
8434 | 8375.8 | 29398 |
| 4220 | 21.5 0.26 % |
24-05-2024 13:15:00 Friday |
8411.45 8432.95 |
8440.05 | 8409.5 | 15063 |
| 4221 | -24.5 -0.29 % |
24-05-2024 12:15:00 Friday |
8436 8411.5 |
8450 | 8401.05 | 16423 |
| 4222 | -57.45 -0.68 % |
24-05-2024 11:15:00 Friday |
8489.55 8432.1 |
8508.75 | 8425.2 | 24566 |
| 4223 | 25.8 0.3 % |
24-05-2024 10:15:00 Friday |
8463.2 8489 |
8502.6 | 8443.2 | 27044 |
| 4224 | -11.7 -0.14 % |
24-05-2024 09:15:00 Friday |
8475 8463.3 |
8480 | 8433.9 | 34338 |
| 4225 | -21 -0.25 % |
23-05-2024 15:15:00 Thursday |
8428 8407 |
8428 | 8404.35 | 27372 |
| 4226 | 42.05 0.5 % |
23-05-2024 14:15:00 Thursday |
8385.95 8428 |
8452.2 | 8370 | 35957 |
| 4227 | -34.3 -0.41 % |
23-05-2024 13:15:00 Thursday |
8417.4 8383.1 |
8419.1 | 8374 | 26585 |
| 4228 | 5.6 0.07 % |
23-05-2024 12:15:00 Thursday |
8411.05 8416.65 |
8438.55 | 8408.9 | 18695 |
| 4229 | 21.35 0.25 % |
23-05-2024 11:15:00 Thursday |
8388.75 8410.1 |
8419.95 | 8380 | 15350 |
| 4230 | -49.6 -0.59 % |
23-05-2024 10:15:00 Thursday |
8437.6 8388 |
8439.95 | 8356.55 | 27817 |
| 4231 | -20 -0.24 % |
23-05-2024 09:15:00 Thursday |
8459.95 8439.95 |
8490 | 8387.1 | 50898 |
| 4232 | -7.35 -0.09 % |
22-05-2024 15:15:00 Wednesday |
8425.35 8418 |
8427.3 | 8388 | 39159 |
| 4233 | -7.5 -0.09 % |
22-05-2024 14:15:00 Wednesday |
8434.2 8426.7 |
8440.8 | 8407.1 | 48277 |
| 4234 | 18.5 0.22 % |
22-05-2024 13:15:00 Wednesday |
8418.4 8436.9 |
8440.95 | 8409.1 | 19860 |
| 4235 | 2.6 0.03 % |
22-05-2024 12:15:00 Wednesday |
8417.3 8419.9 |
8461.7 | 8401 | 31145 |
| 4236 | -27.05 -0.32 % |
22-05-2024 11:15:00 Wednesday |
8446.05 8419 |
8446.95 | 8384.55 | 32608 |
| 4237 | -9.65 -0.11 % |
22-05-2024 10:15:00 Wednesday |
8455.7 8446.05 |
8464.95 | 8436 | 27175 |
| 4238 | -95.05 -1.11 % |
22-05-2024 09:15:00 Wednesday |
8555 8459.95 |
8590 | 8427.55 | 126350 |
| 4239 | -25 -0.29 % |
21-05-2024 15:15:00 Tuesday |
8593 8568 |
8599.8 | 8555 | 50533 |
| 4240 | 146.45 1.73 % |
21-05-2024 14:15:00 Tuesday |
8448.7 8595.15 |
8596.55 | 8435 | 91989 |
| 4241 | 15.5 0.18 % |
21-05-2024 13:15:00 Tuesday |
8432.8 8448.3 |
8455 | 8415.1 | 21857 |
| 4242 | -11.7 -0.14 % |
21-05-2024 12:15:00 Tuesday |
8441.2 8429.5 |
8476.95 | 8423.2 | 24724 |
| 4243 | -44.75 -0.53 % |
21-05-2024 11:15:00 Tuesday |
8486.75 8442 |
8495 | 8425.5 | 30839 |
| 4244 | 25.3 0.3 % |
21-05-2024 10:15:00 Tuesday |
8461.45 8486.75 |
8489 | 8450 | 41909 |
| 4245 | 76.1 0.91 % |
21-05-2024 09:15:00 Tuesday |
8379 8455.1 |
8466 | 8352.45 | 112260 |
| 4246 | -1.15 -0.01 % |
18-05-2024 12:15:00 Saturday |
8424.9 8423.75 |
8429.95 | 8385.85 | 4524 |
| 4247 | -10.1 -0.12 % |
18-05-2024 11:15:00 Saturday |
8435 8424.9 |
8439 | 8390.05 | 10024 |
| 4248 | -18.05 -0.21 % |
18-05-2024 09:15:00 Saturday |
8430.05 8412 |
8442.4 | 8385.05 | 16533 |
| 4249 | -5.25 -0.06 % |
17-05-2024 15:15:00 Friday |
8368.2 8362.95 |
8390.1 | 8361.8 | 32072 |
| 4250 | 17.8 0.21 % |
17-05-2024 14:15:00 Friday |
8350.4 8368.2 |
8383 | 8341.1 | 63172 |
| 4251 | 8.6 0.1 % |
17-05-2024 13:15:00 Friday |
8341.85 8350.45 |
8356 | 8338.85 | 19339 |
| 4252 | 3.25 0.04 % |
17-05-2024 12:15:00 Friday |
8339.7 8342.95 |
8355 | 8325.4 | 18154 |
| 4253 | 11.7 0.14 % |
17-05-2024 11:15:00 Friday |
8329.3 8341 |
8359.95 | 8322.5 | 26888 |
| 4254 | 24.4 0.29 % |
17-05-2024 10:15:00 Friday |
8302.5 8326.9 |
8339.7 | 8292.6 | 34458 |
| 4255 | 6 0.07 % |
17-05-2024 09:15:00 Friday |
8298.95 8304.95 |
8365 | 8235 | 123444 |
| 4256 | 21.05 0.25 % |
16-05-2024 15:15:00 Thursday |
8296.95 8318 |
8350 | 8290.2 | 82454 |
| 4257 | 30.9 0.37 % |
16-05-2024 14:15:00 Thursday |
8266.05 8296.95 |
8301.05 | 8228.8 | 145388 |
| 4258 | -30 -0.36 % |
16-05-2024 13:15:00 Thursday |
8296 8266 |
8316.7 | 8257.6 | 71168 |
| 4259 | -27.1 -0.33 % |
16-05-2024 12:15:00 Thursday |
8323.1 8296 |
8330 | 8235.6 | 110194 |
| 4260 | 26 0.31 % |
16-05-2024 11:15:00 Thursday |
8296 8322 |
8377.65 | 8267.65 | 187488 |
| 4261 | 37.9 0.46 % |
16-05-2024 10:15:00 Thursday |
8260.1 8298 |
8339.6 | 8235.05 | 173384 |
| 4262 | 176.05 2.18 % |
16-05-2024 09:15:00 Thursday |
8084.3 8260.35 |
8282.55 | 8027.6 | 287769 |
| 4263 | -17.1 -0.21 % |
15-05-2024 15:15:00 Wednesday |
8081.1 8064 |
8090 | 8053.7 | 20104 |
| 4264 | 17.65 0.22 % |
15-05-2024 14:15:00 Wednesday |
8065.45 8083.1 |
8098.6 | 8064.75 | 41812 |
| 4265 | 21.5 0.27 % |
15-05-2024 13:15:00 Wednesday |
8043.45 8064.95 |
8076.15 | 8028.05 | 23448 |
| 4266 | -24.75 -0.31 % |
15-05-2024 12:15:00 Wednesday |
8071.35 8046.6 |
8077.7 | 8035 | 32197 |
| 4267 | 2.65 0.03 % |
15-05-2024 11:15:00 Wednesday |
8068.7 8071.35 |
8110 | 8047 | 54062 |
| 4268 | 34 0.42 % |
15-05-2024 10:15:00 Wednesday |
8036 8070 |
8090 | 8032.5 | 76916 |
| 4269 | -44.3 -0.55 % |
15-05-2024 09:15:00 Wednesday |
8080.85 8036.55 |
8125 | 7965.2 | 209072 |
| 4270 | -13.7 -0.17 % |
14-05-2024 15:15:00 Tuesday |
8078.7 8065 |
8092.75 | 8050 | 41503 |
| 4271 | 13.7 0.17 % |
14-05-2024 14:15:00 Tuesday |
8064.95 8078.65 |
8106 | 8053.15 | 72114 |
| 4272 | -10.35 -0.13 % |
14-05-2024 13:15:00 Tuesday |
8075.35 8065 |
8119.9 | 8061.05 | 83620 |
| 4273 | -6.45 -0.08 % |
14-05-2024 12:15:00 Tuesday |
8081.4 8074.95 |
8090 | 8055 | 71508 |
| 4274 | 88.55 1.11 % |
14-05-2024 11:15:00 Tuesday |
7995.45 8084 |
8090 | 7993.6 | 112839 |
| 4275 | -3.75 -0.05 % |
14-05-2024 10:15:00 Tuesday |
7997 7993.25 |
8014.4 | 7963.05 | 73958 |
| 4276 | -39.4 -0.49 % |
14-05-2024 09:15:00 Tuesday |
8034 7994.6 |
8053 | 7915.9 | 395162 |
| 4277 | 13.6 0.17 % |
13-05-2024 15:15:00 Monday |
7985.35 7998.95 |
8020 | 7964.9 | 119836 |
| 4278 | 87.35 1.11 % |
13-05-2024 14:15:00 Monday |
7898.6 7985.95 |
8014.1 | 7898.6 | 363882 |
| 4279 | -18.05 -0.23 % |
13-05-2024 13:15:00 Monday |
7915 7896.95 |
7930 | 7852 | 219283 |
| 4280 | 4.9 0.06 % |
13-05-2024 12:15:00 Monday |
7910.1 7915 |
7955 | 7862 | 265486 |
| 4281 | 60.35 0.77 % |
13-05-2024 11:15:00 Monday |
7849.75 7910.1 |
8188.95 | 7820 | 556808 |
| 4282 | 139.2 1.81 % |
13-05-2024 10:15:00 Monday |
7710.55 7849.75 |
7856.75 | 7619.15 | 557010 |
| 4283 | 158.85 2.1 % |
13-05-2024 09:15:00 Monday |
7552 7710.85 |
7791.5 | 7400 | 1166861 |
| 4284 | 44.95 0.63 % |
10-05-2024 15:15:00 Friday |
7160.05 7205 |
7210 | 7160.05 | 37934 |
| 4285 | 44.8 0.63 % |
10-05-2024 14:15:00 Friday |
7117.05 7161.85 |
7183.85 | 7108.95 | 77349 |
| 4286 | 19.7 0.28 % |
10-05-2024 13:15:00 Friday |
7097.3 7117 |
7134.55 | 7086 | 39620 |
| 4287 | 7.15 0.1 % |
10-05-2024 12:15:00 Friday |
7090.55 7097.7 |
7130 | 7072.55 | 34822 |
| 4288 | -71.5 -1 % |
10-05-2024 11:15:00 Friday |
7162.05 7090.55 |
7175 | 7085.1 | 70970 |
| 4289 | 112.05 1.59 % |
10-05-2024 10:15:00 Friday |
7050 7162.05 |
7162.05 | 7047 | 98352 |
| 4290 | 10 0.14 % |
10-05-2024 09:15:00 Friday |
7040 7050 |
7151.45 | 7030 | 149298 |
| 4291 | 63.85 0.92 % |
09-05-2024 15:15:00 Thursday |
6976.15 7040 |
7053 | 6961.05 | 40954 |
| 4292 | -17.35 -0.25 % |
09-05-2024 14:15:00 Thursday |
6993.5 6976.15 |
7023.25 | 6966.15 | 72369 |
| 4293 | -22.85 -0.33 % |
09-05-2024 13:15:00 Thursday |
7013 6990.15 |
7026.3 | 6961.55 | 63335 |
| 4294 | -116.3 -1.63 % |
09-05-2024 12:15:00 Thursday |
7131.25 7014.95 |
7140 | 7012.65 | 42803 |
| 4295 | 78.85 1.12 % |
09-05-2024 11:15:00 Thursday |
7055 7133.85 |
7139.9 | 7047.3 | 49507 |
| 4296 | -48.75 -0.69 % |
09-05-2024 10:15:00 Thursday |
7103.75 7055 |
7127.3 | 7013 | 46357 |
| 4297 | -105 -1.46 % |
09-05-2024 09:15:00 Thursday |
7205 7100 |
7205 | 7100 | 95168 |
| 4298 | -4 -0.06 % |
08-05-2024 15:15:00 Wednesday |
7188 7184 |
7218 | 7149.75 | 68611 |
| 4299 | 82.4 1.16 % |
08-05-2024 14:15:00 Wednesday |
7105.6 7188 |
7198.95 | 7091 | 117128 |
| 4300 | -35.95 -0.5 % |
08-05-2024 13:15:00 Wednesday |
7141.55 7105.6 |
7154.2 | 7105.6 | 49592 |
| 4301 | 151.7 2.17 % |
08-05-2024 12:15:00 Wednesday |
6993.3 7145 |
7183 | 6989.35 | 168342 |
| 4302 | 27.1 0.39 % |
08-05-2024 11:15:00 Wednesday |
6966.2 6993.3 |
6994 | 6945 | 33928 |
| 4303 | 39.05 0.56 % |
08-05-2024 10:15:00 Wednesday |
6925 6964.05 |
6975 | 6906 | 33296 |
| 4304 | 19.4 0.28 % |
08-05-2024 09:15:00 Wednesday |
6905.6 6925 |
6940 | 6802.8 | 73864 |
| 4305 | -20 -0.29 % |
07-05-2024 15:15:00 Tuesday |
6895 6875 |
6898 | 6856.55 | 27099 |
| 4306 | -15.85 -0.23 % |
07-05-2024 14:15:00 Tuesday |
6910.85 6895 |
6925 | 6873.05 | 46624 |
| 4307 | 75.8 1.11 % |
07-05-2024 13:15:00 Tuesday |
6835.2 6911 |
6913 | 6826.55 | 42330 |
| 4308 | -34.95 -0.51 % |
07-05-2024 12:15:00 Tuesday |
6874.5 6839.55 |
6923.15 | 6835.95 | 31049 |
| 4309 | -25.5 -0.37 % |
07-05-2024 11:15:00 Tuesday |
6899.4 6873.9 |
6908.35 | 6862.05 | 28425 |
| 4310 | -109.95 -1.57 % |
07-05-2024 10:15:00 Tuesday |
7010.55 6900.6 |
7040 | 6864.65 | 79189 |
| 4311 | 33.55 0.48 % |
07-05-2024 09:15:00 Tuesday |
6977 7010.55 |
7025 | 6911.3 | 127224 |
| 4312 | 11.3 0.16 % |
06-05-2024 15:15:00 Monday |
6938.7 6950 |
6951.95 | 6923.05 | 29031 |
| 4313 | -10.25 -0.15 % |
06-05-2024 14:15:00 Monday |
6948.9 6938.65 |
6956.6 | 6920 | 42376 |
| 4314 | -45.55 -0.65 % |
06-05-2024 13:15:00 Monday |
6992 6946.45 |
6994.9 | 6920 | 57817 |
| 4315 | 15.6 0.22 % |
06-05-2024 12:15:00 Monday |
6979 6994.6 |
7028 | 6965 | 58039 |
| 4316 | 24 0.35 % |
06-05-2024 11:15:00 Monday |
6955 6979 |
7015.45 | 6950 | 66771 |
| 4317 | 45.1 0.65 % |
06-05-2024 10:15:00 Monday |
6909.9 6955 |
7013.95 | 6901 | 112751 |
| 4318 | 204.75 3.05 % |
06-05-2024 09:15:00 Monday |
6710 6914.75 |
6988.1 | 6710 | 322580 |
| 4319 | -1.9 -0.03 % |
03-05-2024 15:15:00 Friday |
6701.9 6700 |
6706 | 6690 | 26931 |
| 4320 | 5.6 0.08 % |
03-05-2024 14:15:00 Friday |
6692.55 6698.15 |
6711.5 | 6683.5 | 35794 |
| 4321 | -6.55 -0.1 % |
03-05-2024 13:15:00 Friday |
6699.1 6692.55 |
6724.95 | 6675.7 | 24736 |
| 4322 | 13 0.19 % |
03-05-2024 12:15:00 Friday |
6685 6698 |
6750 | 6680 | 39822 |
| 4323 | -15 -0.22 % |
03-05-2024 11:15:00 Friday |
6700 6685 |
6750 | 6638.5 | 63420 |
| 4324 | -26.25 -0.39 % |
03-05-2024 10:15:00 Friday |
6726.25 6700 |
6749.6 | 6700 | 27949 |
| 4325 | 19.9 0.3 % |
03-05-2024 09:15:00 Friday |
6709.85 6729.75 |
6790 | 6638.1 | 118801 |
| 4326 | 16.7 0.25 % |
02-05-2024 15:15:00 Thursday |
6681.3 6698 |
6710 | 6672.9 | 19839 |
| 4327 | 19.55 0.29 % |
02-05-2024 14:15:00 Thursday |
6661.45 6681 |
6696.2 | 6655 | 26448 |
| 4328 | -13.35 -0.2 % |
02-05-2024 13:15:00 Thursday |
6672 6658.65 |
6683.35 | 6656 | 17480 |
| 4329 | 2.9 0.04 % |
02-05-2024 12:15:00 Thursday |
6669.1 6672 |
6705 | 6664.2 | 23137 |
| 4330 | -46.7 -0.7 % |
02-05-2024 11:15:00 Thursday |
6716.1 6669.4 |
6747.95 | 6660 | 63627 |
| 4331 | 17.25 0.26 % |
02-05-2024 10:15:00 Thursday |
6697.1 6714.35 |
6729 | 6668.05 | 61486 |
| 4332 | 108.25 1.64 % |
02-05-2024 09:15:00 Thursday |
6585 6693.25 |
6700 | 6545 | 104493 |
| 4333 | -5.2 -0.08 % |
30-04-2024 15:15:00 Tuesday |
6538.55 6533.35 |
6560 | 6530 | 38628 |
| 4334 | -51.75 -0.79 % |
30-04-2024 14:15:00 Tuesday |
6590.3 6538.55 |
6605.95 | 6530 | 70076 |
| 4335 | -3.85 -0.06 % |
30-04-2024 13:15:00 Tuesday |
6594.05 6590.2 |
6642.5 | 6585 | 44847 |
| 4336 | 38.1 0.58 % |
30-04-2024 12:15:00 Tuesday |
6553.1 6591.2 |
6616.85 | 6553.05 | 35772 |
| 4337 | 12.1 0.18 % |
30-04-2024 11:15:00 Tuesday |
6541.1 6553.2 |
6595 | 6533.75 | 35040 |
| 4338 | -55 -0.83 % |
30-04-2024 10:15:00 Tuesday |
6595 6540 |
6595 | 6501 | 40187 |
| 4339 | 92.05 1.42 % |
30-04-2024 09:15:00 Tuesday |
6500 6592.05 |
6624.55 | 6454 | 128660 |
| 4340 | 4.95 0.08 % |
29-04-2024 15:15:00 Monday |
6455 6459.95 |
6462 | 6440 | 13482 |
| 4341 | 51.65 0.81 % |
29-04-2024 14:15:00 Monday |
6400.65 6452.3 |
6460.55 | 6388.6 | 30549 |
| 4342 | -27.2 -0.42 % |
29-04-2024 13:15:00 Monday |
6427.85 6400.65 |
6434.3 | 6400.65 | 15616 |
| 4343 | 13.15 0.2 % |
29-04-2024 12:15:00 Monday |
6414.7 6427.85 |
6435 | 6407.75 | 15731 |
| 4344 | 19.25 0.3 % |
29-04-2024 11:15:00 Monday |
6398.7 6417.95 |
6420 | 6387.4 | 14376 |
| 4345 | 34.35 0.54 % |
29-04-2024 10:15:00 Monday |
6364.4 6398.75 |
6409 | 6359.4 | 25358 |
| 4346 | -97.5 -1.51 % |
29-04-2024 09:15:00 Monday |
6460.6 6363.1 |
6463.95 | 6349.2 | 43086 |
| 4347 | 4.55 0.07 % |
26-04-2024 15:15:00 Friday |
6413.45 6418 |
6421.35 | 6400.2 | 13439 |
| 4348 | 14.95 0.23 % |
26-04-2024 14:15:00 Friday |
6398.5 6413.45 |
6419.1 | 6386 | 35398 |
| 4349 | -9.55 -0.15 % |
26-04-2024 13:15:00 Friday |
6408.7 6399.15 |
6416 | 6377.8 | 22672 |
| 4350 | -8 -0.12 % |
26-04-2024 12:15:00 Friday |
6419.75 6411.75 |
6435 | 6404.05 | 10107 |
| 4351 | -25.95 -0.4 % |
26-04-2024 11:15:00 Friday |
6444 6418.05 |
6450.4 | 6410.05 | 14876 |
| 4352 | 15.75 0.25 % |
26-04-2024 10:15:00 Friday |
6427.4 6443.15 |
6445 | 6390.4 | 22800 |
| 4353 | -42.6 -0.66 % |
26-04-2024 09:15:00 Friday |
6470 6427.4 |
6489.95 | 6414.15 | 44250 |
| 4354 | -36.65 -0.57 % |
25-04-2024 15:15:00 Thursday |
6445.65 6409 |
6445.75 | 6409 | 22479 |
| 4355 | 3.95 0.06 % |
25-04-2024 14:15:00 Thursday |
6441.8 6445.75 |
6449 | 6415.3 | 33461 |
| 4356 | 2.3 0.04 % |
25-04-2024 13:15:00 Thursday |
6439.5 6441.8 |
6451 | 6432 | 14298 |
| 4357 | -0.95 -0.01 % |
25-04-2024 12:15:00 Thursday |
6440.45 6439.5 |
6451.2 | 6423.4 | 16365 |
| 4358 | 16.95 0.26 % |
25-04-2024 11:15:00 Thursday |
6423.5 6440.45 |
6452 | 6418.1 | 26284 |
| 4359 | -2.5 -0.04 % |
25-04-2024 10:15:00 Thursday |
6426 6423.5 |
6438.9 | 6385.8 | 33183 |
| 4360 | 49.45 0.78 % |
25-04-2024 09:15:00 Thursday |
6374 6423.45 |
6461.2 | 6345.5 | 114146 |
| 4361 | -2.75 -0.04 % |
24-04-2024 15:15:00 Wednesday |
6345.1 6342.35 |
6353.8 | 6339.5 | 12955 |
| 4362 | -12.15 -0.19 % |
24-04-2024 14:15:00 Wednesday |
6357.25 6345.1 |
6361.1 | 6322 | 38335 |
| 4363 | 19.2 0.3 % |
24-04-2024 13:15:00 Wednesday |
6338.05 6357.25 |
6363.7 | 6336.8 | 17037 |
| 4364 | -35.5 -0.56 % |
24-04-2024 12:15:00 Wednesday |
6373.55 6338.05 |
6381.5 | 6335.35 | 24521 |
| 4365 | 33.25 0.52 % |
24-04-2024 11:15:00 Wednesday |
6341.65 6374.9 |
6375 | 6334 | 30972 |
| 4366 | 3.4 0.05 % |
24-04-2024 10:15:00 Wednesday |
6338.25 6341.65 |
6363 | 6337.25 | 34862 |
| 4367 | -26.8 -0.42 % |
24-04-2024 09:15:00 Wednesday |
6366.8 6340 |
6366.8 | 6300.05 | 80067 |
| 4368 | -11.9 -0.19 % |
23-04-2024 15:15:00 Tuesday |
6311.9 6300 |
6313.5 | 6295.4 | 64709 |
| 4369 | -8.2 -0.13 % |
23-04-2024 14:15:00 Tuesday |
6319.2 6311 |
6339.45 | 6310 | 84309 |
| 4370 | -24.15 -0.38 % |
23-04-2024 13:15:00 Tuesday |
6343.35 6319.2 |
6344.15 | 6315.9 | 69140 |
| 4371 | -3.85 -0.06 % |
23-04-2024 12:15:00 Tuesday |
6347 6343.15 |
6366.3 | 6337.3 | 64472 |
| 4372 | -41.7 -0.65 % |
23-04-2024 11:15:00 Tuesday |
6386.7 6345 |
6393.4 | 6340 | 99191 |
| 4373 | -50.35 -0.78 % |
23-04-2024 10:15:00 Tuesday |
6437.35 6387 |
6467.9 | 6380.6 | 58965 |
| 4374 | -131.05 -1.99 % |
23-04-2024 09:15:00 Tuesday |
6569.8 6438.75 |
6569.8 | 6421 | 108366 |
| 4375 | -0.3 0 % |
22-04-2024 15:15:00 Monday |
6521.3 6521 |
6544.1 | 6510.1 | 33443 |
| 4376 | 13.35 0.21 % |
22-04-2024 14:15:00 Monday |
6508.05 6521.4 |
6530 | 6495.9 | 55403 |
| 4377 | 19.9 0.31 % |
22-04-2024 13:15:00 Monday |
6488.3 6508.2 |
6508.2 | 6452.35 | 41555 |
| 4378 | 6.85 0.11 % |
22-04-2024 12:15:00 Monday |
6483.15 6490 |
6542 | 6475 | 83859 |
| 4379 | 60.5 0.94 % |
22-04-2024 11:15:00 Monday |
6424 6484.5 |
6485 | 6416 | 36477 |
| 4380 | 9 0.14 % |
22-04-2024 10:15:00 Monday |
6415 6424 |
6443 | 6397.55 | 42978 |
| 4381 | 40 0.63 % |
22-04-2024 09:15:00 Monday |
6375 6415 |
6419.7 | 6308 | 90460 |
| 4382 | 6.6 0.1 % |
19-04-2024 15:15:00 Friday |
6290.4 6297 |
6298 | 6286.8 | 16019 |
| 4383 | -12.15 -0.19 % |
19-04-2024 14:15:00 Friday |
6302.55 6290.4 |
6307.45 | 6281 | 42526 |
| 4384 | -14.45 -0.23 % |
19-04-2024 13:15:00 Friday |
6317 6302.55 |
6317 | 6280.9 | 32165 |
| 4385 | 8.3 0.13 % |
19-04-2024 12:15:00 Friday |
6309 6317.3 |
6335.95 | 6301.55 | 26681 |
| 4386 | 28 0.45 % |
19-04-2024 11:15:00 Friday |
6280.85 6308.85 |
6328 | 6274 | 34178 |
| 4387 | -34.15 -0.54 % |
19-04-2024 10:15:00 Friday |
6315 6280.85 |
6320.3 | 6245 | 33404 |
| 4388 | -53.85 -0.85 % |
19-04-2024 09:15:00 Friday |
6369.5 6315.65 |
6369.5 | 6260 | 99492 |
| 4389 | 50 0.79 % |
18-04-2024 15:15:00 Thursday |
6350 6400 |
6402 | 6349.05 | 55575 |
| 4390 | -76.35 -1.19 % |
18-04-2024 14:15:00 Thursday |
6426.35 6350 |
6447.55 | 6348.1 | 98397 |
| 4391 | -100.35 -1.54 % |
18-04-2024 13:15:00 Thursday |
6526.7 6426.35 |
6529 | 6400 | 94951 |
| 4392 | 9 0.14 % |
18-04-2024 12:15:00 Thursday |
6518 6527 |
6531.95 | 6487.9 | 58406 |
| 4393 | 142 2.23 % |
18-04-2024 11:15:00 Thursday |
6375 6517 |
6544.95 | 6372.25 | 191543 |
| 4394 | -50.5 -0.79 % |
18-04-2024 10:15:00 Thursday |
6425 6374.5 |
6439.55 | 6310 | 266249 |
| 4395 | -218.45 -3.29 % |
18-04-2024 09:15:00 Thursday |
6643.45 6425 |
6644 | 6394.7 | 272367 |
| 4396 | 17.1 0.26 % |
16-04-2024 15:15:00 Tuesday |
6647.85 6664.95 |
6666 | 6640.2 | 20311 |
| 4397 | 3.9 0.06 % |
16-04-2024 14:15:00 Tuesday |
6644.1 6648 |
6656 | 6602.05 | 36810 |
| 4398 | 30.2 0.46 % |
16-04-2024 13:15:00 Tuesday |
6613.9 6644.1 |
6665.95 | 6593 | 51147 |
| 4399 | 28.05 0.43 % |
16-04-2024 12:15:00 Tuesday |
6585.85 6613.9 |
6615.4 | 6550.1 | 21529 |
| 4400 | 23.25 0.35 % |
16-04-2024 11:15:00 Tuesday |
6562.9 6586.15 |
6600 | 6555.75 | 25405 |
| 4401 | 10.8 0.16 % |
16-04-2024 10:15:00 Tuesday |
6552.05 6562.85 |
6579.9 | 6525 | 25578 |
| 4402 | -20.35 -0.31 % |
16-04-2024 09:15:00 Tuesday |
6569.7 6549.35 |
6633.9 | 6533.25 | 86779 |
| 4403 | 13.85 0.21 % |
15-04-2024 15:15:00 Monday |
6559.95 6573.8 |
6578.5 | 6556.9 | 33303 |
| 4404 | -16.95 -0.26 % |
15-04-2024 14:15:00 Monday |
6576.9 6559.95 |
6591.5 | 6547.05 | 68385 |
| 4405 | -2.1 -0.03 % |
15-04-2024 13:15:00 Monday |
6579.7 6577.6 |
6588.75 | 6559.15 | 35644 |
| 4406 | -12.7 -0.19 % |
15-04-2024 12:15:00 Monday |
6590.6 6577.9 |
6624.05 | 6575.4 | 26536 |
| 4407 | -30.8 -0.47 % |
15-04-2024 11:15:00 Monday |
6623 6592.2 |
6630 | 6585 | 36274 |
| 4408 | -96.7 -1.44 % |
15-04-2024 10:15:00 Monday |
6726.25 6629.55 |
6729.05 | 6623.2 | 32017 |
| 4409 | 66.25 0.99 % |
15-04-2024 09:15:00 Monday |
6660 6726.25 |
6729 | 6595.65 | 100293 |
| 4410 | -15 -0.22 % |
12-04-2024 15:15:00 Friday |
6757 6742 |
6760 | 6736.85 | 31461 |
| 4411 | 3.35 0.05 % |
12-04-2024 14:15:00 Friday |
6753.65 6757 |
6769 | 6736.7 | 81290 |
| 4412 | 1.45 0.02 % |
12-04-2024 13:15:00 Friday |
6751.05 6752.5 |
6758 | 6734.9 | 29091 |
| 4413 | 35.5 0.53 % |
12-04-2024 12:15:00 Friday |
6715.55 6751.05 |
6754.95 | 6700 | 34097 |
| 4414 | -33.5 -0.5 % |
12-04-2024 11:15:00 Friday |
6749.05 6715.55 |
6755 | 6714.35 | 34695 |
| 4415 | 3.75 0.06 % |
12-04-2024 10:15:00 Friday |
6745.3 6749.05 |
6773.1 | 6730.15 | 47656 |
| 4416 | 95 1.43 % |
12-04-2024 09:15:00 Friday |
6650 6745 |
6765 | 6642 | 158768 |
| 4417 | 8.25 0.12 % |
10-04-2024 15:15:00 Wednesday |
6636.75 6645 |
6645 | 6635 | 17813 |
| 4418 | -4.25 -0.06 % |
10-04-2024 14:15:00 Wednesday |
6641.6 6637.35 |
6652 | 6633.4 | 32768 |
| 4419 | -10.05 -0.15 % |
10-04-2024 13:15:00 Wednesday |
6651.65 6641.6 |
6666 | 6641.15 | 15414 |
| 4420 | 14.15 0.21 % |
10-04-2024 12:15:00 Wednesday |
6637.5 6651.65 |
6658 | 6623.05 | 21771 |
| 4421 | 17 0.26 % |
10-04-2024 11:15:00 Wednesday |
6620.5 6637.5 |
6646 | 6601.3 | 18884 |
| 4422 | -22.2 -0.33 % |
10-04-2024 10:15:00 Wednesday |
6642.7 6620.5 |
6660 | 6603 | 32033 |
| 4423 | 63.35 0.96 % |
10-04-2024 09:15:00 Wednesday |
6578.65 6642 |
6651 | 6560 | 94804 |
| 4424 | 14.85 0.23 % |
09-04-2024 15:15:00 Tuesday |
6534.95 6549.8 |
6550 | 6495.65 | 42886 |
| 4425 | -20.05 -0.31 % |
09-04-2024 14:15:00 Tuesday |
6555 6534.95 |
6590.3 | 6512 | 72219 |
| 4426 | -117.05 -1.75 % |
09-04-2024 13:15:00 Tuesday |
6672.15 6555.1 |
6673.95 | 6551.3 | 43811 |
| 4427 | 23.3 0.35 % |
09-04-2024 12:15:00 Tuesday |
6650.35 6673.65 |
6680 | 6645.95 | 22808 |
| 4428 | -3.8 -0.06 % |
09-04-2024 11:15:00 Tuesday |
6653.85 6650.05 |
6674 | 6645 | 27807 |
| 4429 | -54.4 -0.81 % |
09-04-2024 10:15:00 Tuesday |
6708.25 6653.85 |
6716.65 | 6650.05 | 28987 |
| 4430 | -8 -0.12 % |
09-04-2024 09:15:00 Tuesday |
6719 6711 |
6721.6 | 6645.45 | 77766 |
| 4431 | -3.4 -0.05 % |
08-04-2024 15:15:00 Monday |
6702.05 6698.65 |
6704.3 | 6690.1 | 11638 |
| 4432 | 7.7 0.11 % |
08-04-2024 14:15:00 Monday |
6696 6703.7 |
6708.9 | 6692.4 | 22774 |
| 4433 | -16.5 -0.25 % |
08-04-2024 13:15:00 Monday |
6715.1 6698.6 |
6717.9 | 6673.25 | 15511 |
| 4434 | -4.55 -0.07 % |
08-04-2024 12:15:00 Monday |
6719.65 6715.1 |
6729.85 | 6705 | 10440 |
| 4435 | -6.85 -0.1 % |
08-04-2024 11:15:00 Monday |
6726.85 6720 |
6747.9 | 6705 | 22404 |
| 4436 | 17.9 0.27 % |
08-04-2024 10:15:00 Monday |
6708.95 6726.85 |
6735 | 6700.05 | 31221 |
| 4437 | 38.95 0.58 % |
08-04-2024 09:15:00 Monday |
6670 6708.95 |
6717 | 6630.5 | 64294 |
| 4438 | -4.1 -0.06 % |
05-04-2024 15:15:00 Friday |
6674.1 6670 |
6683.7 | 6641 | 31225 |
| 4439 | 52.1 0.79 % |
05-04-2024 14:15:00 Friday |
6622 6674.1 |
6675 | 6621 | 68938 |
| 4440 | -2.9 -0.04 % |
05-04-2024 13:15:00 Friday |
6624.9 6622 |
6633.85 | 6610.5 | 22534 |
| 4441 | 39.9 0.61 % |
05-04-2024 12:15:00 Friday |
6585 6624.9 |
6628.95 | 6580.05 | 35273 |
| 4442 | 14.95 0.23 % |
05-04-2024 11:15:00 Friday |
6570 6584.95 |
6593 | 6557 | 17053 |
| 4443 | 0.05 0 % |
05-04-2024 10:15:00 Friday |
6569.95 6570 |
6614 | 6561.05 | 54385 |
| 4444 | 47.25 0.72 % |
05-04-2024 09:15:00 Friday |
6521.1 6568.35 |
6639 | 6515 | 152411 |
| 4445 | 5.75 0.09 % |
04-04-2024 15:15:00 Thursday |
6496.9 6502.65 |
6520 | 6492.95 | 21622 |
| 4446 | -3.8 -0.06 % |
04-04-2024 14:15:00 Thursday |
6503.25 6499.45 |
6529.65 | 6490.05 | 53553 |
| 4447 | -48.8 -0.74 % |
04-04-2024 13:15:00 Thursday |
6552.05 6503.25 |
6559.65 | 6502 | 30066 |
| 4448 | 34.75 0.53 % |
04-04-2024 12:15:00 Thursday |
6520.25 6555 |
6583.8 | 6520 | 44120 |
| 4449 | -49.2 -0.75 % |
04-04-2024 11:15:00 Thursday |
6573.25 6524.05 |
6578.65 | 6521.75 | 28878 |
| 4450 | -2.65 -0.04 % |
04-04-2024 10:15:00 Thursday |
6575.9 6573.25 |
6594.95 | 6550 | 31745 |
| 4451 | -18.8 -0.29 % |
04-04-2024 09:15:00 Thursday |
6593 6574.2 |
6622.45 | 6535.1 | 114081 |
| 4452 | 4.3 0.07 % |
03-04-2024 15:15:00 Wednesday |
6501.8 6506.1 |
6509 | 6495.25 | 13112 |
| 4453 | -9.75 -0.15 % |
03-04-2024 14:15:00 Wednesday |
6512 6502.25 |
6515 | 6498.05 | 27840 |
| 4454 | 20 0.31 % |
03-04-2024 13:15:00 Wednesday |
6492 6512 |
6513 | 6475.55 | 17512 |
| 4455 | 14.05 0.22 % |
03-04-2024 12:15:00 Wednesday |
6477.95 6492 |
6508.55 | 6464.55 | 19756 |
| 4456 | 10.6 0.16 % |
03-04-2024 11:15:00 Wednesday |
6467.35 6477.95 |
6478 | 6450 | 13903 |
| 4457 | -32.35 -0.5 % |
03-04-2024 10:15:00 Wednesday |
6499.7 6467.35 |
6501.1 | 6450 | 23767 |
| 4458 | 38.85 0.6 % |
03-04-2024 09:15:00 Wednesday |
6458 6496.85 |
6520 | 6431.85 | 100890 |
| 4459 | 4.8 0.07 % |
02-04-2024 15:15:00 Tuesday |
6430 6434.8 |
6435 | 6420.3 | 18390 |
| 4460 | 12.15 0.19 % |
02-04-2024 14:15:00 Tuesday |
6417.85 6430 |
6440.75 | 6415 | 22317 |
| 4461 | -20.1 -0.31 % |
02-04-2024 13:15:00 Tuesday |
6438.9 6418.8 |
6439.9 | 6393.6 | 20385 |
| 4462 | -0.15 0 % |
02-04-2024 12:15:00 Tuesday |
6439.05 6438.9 |
6463.45 | 6425 | 18942 |
| 4463 | 44.55 0.7 % |
02-04-2024 11:15:00 Tuesday |
6394.5 6439.05 |
6455 | 6394.5 | 38294 |
| 4464 | 6.5 0.1 % |
02-04-2024 10:15:00 Tuesday |
6388 6394.5 |
6401 | 6372.65 | 50470 |
| 4465 | -157 -2.4 % |
02-04-2024 09:15:00 Tuesday |
6545 6388 |
6545 | 6380.55 | 110308 |
| 4466 | 43.75 0.67 % |
01-04-2024 15:15:00 Monday |
6506.25 6550 |
6550 | 6487 | 18769 |
| 4467 | -18.8 -0.29 % |
01-04-2024 14:15:00 Monday |
6525.05 6506.25 |
6534.95 | 6483.15 | 31762 |
| 4468 | 12.5 0.19 % |
01-04-2024 13:15:00 Monday |
6511.8 6524.3 |
6529.95 | 6510 | 14861 |
| 4469 | -46.3 -0.71 % |
01-04-2024 12:15:00 Monday |
6558.1 6511.8 |
6564.9 | 6505 | 43792 |
| 4470 | 11.95 0.18 % |
01-04-2024 11:15:00 Monday |
6546.15 6558.1 |
6568.3 | 6534.55 | 48726 |
| 4471 | 31.15 0.48 % |
01-04-2024 10:15:00 Monday |
6515 6546.15 |
6555 | 6491.55 | 70718 |
| 4472 | 92.55 1.44 % |
01-04-2024 09:15:00 Monday |
6422.45 6515 |
6520 | 6397.05 | 165853 |
| 4473 | 4.6 0.07 % |
28-03-2024 15:15:00 Thursday |
6356.25 6360.85 |
6369.7 | 6351.1 | 41340 |
| 4474 | -22.25 -0.35 % |
28-03-2024 14:15:00 Thursday |
6381.2 6358.95 |
6400.05 | 6344.9 | 84377 |
| 4475 | -29.6 -0.46 % |
28-03-2024 13:15:00 Thursday |
6411.75 6382.15 |
6415.5 | 6368.4 | 58433 |
| 4476 | -23.25 -0.36 % |
28-03-2024 12:15:00 Thursday |
6437 6413.75 |
6446 | 6405.8 | 81618 |
| 4477 | 116.1 1.84 % |
28-03-2024 11:15:00 Thursday |
6318.85 6434.95 |
6471.95 | 6305.2 | 193751 |
| 4478 | 17.9 0.28 % |
28-03-2024 10:15:00 Thursday |
6300.95 6318.85 |
6361.95 | 6286 | 76180 |
| 4479 | 15.7 0.25 % |
28-03-2024 09:15:00 Thursday |
6285.3 6301 |
6323.05 | 6222.8 | 186005 |
| 4480 | -1.1 -0.02 % |
27-03-2024 15:15:00 Wednesday |
6281.1 6280 |
6283.9 | 6261.05 | 87868 |
| 4481 | -13.5 -0.21 % |
27-03-2024 14:15:00 Wednesday |
6295 6281.5 |
6300 | 6280.05 | 104154 |
| 4482 | -1.75 -0.03 % |
27-03-2024 13:15:00 Wednesday |
6296 6294.25 |
6300 | 6282.65 | 50989 |
| 4483 | 5.95 0.09 % |
27-03-2024 12:15:00 Wednesday |
6290.5 6296.45 |
6303.95 | 6283 | 59312 |
| 4484 | -7.25 -0.12 % |
27-03-2024 11:15:00 Wednesday |
6296.15 6288.9 |
6301.95 | 6275.15 | 84989 |
| 4485 | 9.6 0.15 % |
27-03-2024 10:15:00 Wednesday |
6288 6297.6 |
6327.9 | 6278 | 142575 |
| 4486 | 177.2 2.9 % |
27-03-2024 09:15:00 Wednesday |
6110 6287.2 |
6339.75 | 6086 | 672186 |
| 4487 | 10.1 0.17 % |
26-03-2024 15:15:00 Tuesday |
5928.9 5939 |
5939 | 5919.25 | 32532 |
| 4488 | 28.3 0.48 % |
26-03-2024 14:15:00 Tuesday |
5901.15 5929.45 |
5939 | 5890.3 | 57476 |
| 4489 | -4.25 -0.07 % |
26-03-2024 13:15:00 Tuesday |
5905.75 5901.5 |
5924.95 | 5900 | 34839 |
| 4490 | -52.85 -0.89 % |
26-03-2024 12:15:00 Tuesday |
5958.6 5905.75 |
5959.9 | 5904 | 32096 |
| 4491 | -2.25 -0.04 % |
26-03-2024 11:15:00 Tuesday |
5959.6 5957.35 |
5986.55 | 5946.1 | 32767 |
| 4492 | 30.25 0.51 % |
26-03-2024 10:15:00 Tuesday |
5929.3 5959.55 |
5979.95 | 5916 | 46864 |
| 4493 | 48.05 0.82 % |
26-03-2024 09:15:00 Tuesday |
5881 5929.05 |
5968.75 | 5875.5 | 127797 |
| 4494 | -19.85 -0.33 % |
22-03-2024 15:15:00 Friday |
5969.85 5950 |
6018.55 | 5937.6 | 87255 |
| 4495 | 9.85 0.17 % |
22-03-2024 14:15:00 Friday |
5958.8 5968.65 |
5984.8 | 5956.25 | 70194 |
| 4496 | 20.5 0.35 % |
22-03-2024 13:15:00 Friday |
5939.5 5960 |
5964.95 | 5928.45 | 46778 |
| 4497 | 39.05 0.66 % |
22-03-2024 12:15:00 Friday |
5899.7 5938.75 |
5949.9 | 5887.5 | 65243 |
| 4498 | -11.15 -0.19 % |
22-03-2024 11:15:00 Friday |
5909.95 5898.8 |
5913.7 | 5893 | 29383 |
| 4499 | 11 0.19 % |
22-03-2024 10:15:00 Friday |
5898.95 5909.95 |
5915 | 5888.9 | 88420 |
| 4500 | 23.05 0.39 % |
22-03-2024 09:15:00 Friday |
5875 5898.05 |
5923.8 | 5835.05 | 126306 |
| 4501 | -7.05 -0.12 % |
21-03-2024 15:15:00 Thursday |
5871 5863.95 |
5877 | 5858 | 30601 |
| 4502 | 46.75 0.8 % |
21-03-2024 14:15:00 Thursday |
5824.85 5871.6 |
5877 | 5824.75 | 76090 |
| 4503 | 10.25 0.18 % |
21-03-2024 13:15:00 Thursday |
5814.6 5824.85 |
5828.2 | 5804.3 | 42806 |
| 4504 | 0.8 0.01 % |
21-03-2024 12:15:00 Thursday |
5810.75 5811.55 |
5825.95 | 5805.1 | 23666 |
| 4505 | -42.85 -0.73 % |
21-03-2024 11:15:00 Thursday |
5853.6 5810.75 |
5853.6 | 5810.75 | 32998 |
| 4506 | 0.95 0.02 % |
21-03-2024 10:15:00 Thursday |
5852.65 5853.6 |
5860 | 5830.25 | 38159 |
| 4507 | 92.75 1.61 % |
21-03-2024 09:15:00 Thursday |
5760 5852.75 |
5868.9 | 5750 | 136542 |
| 4508 | 10.6 0.19 % |
20-03-2024 15:15:00 Wednesday |
5729.4 5740 |
5746.95 | 5719.45 | 17199 |
| 4509 | -17.8 -0.31 % |
20-03-2024 14:15:00 Wednesday |
5745.95 5728.15 |
5746.15 | 5706.05 | 38123 |
| 4510 | 4.95 0.09 % |
20-03-2024 13:15:00 Wednesday |
5738.4 5743.35 |
5769 | 5728.95 | 46877 |
| 4511 | 78.7 1.39 % |
20-03-2024 12:15:00 Wednesday |
5656.35 5735.05 |
5740 | 5655.1 | 28122 |
| 4512 | -9.6 -0.17 % |
20-03-2024 11:15:00 Wednesday |
5665.85 5656.25 |
5680.95 | 5650 | 20428 |
| 4513 | 104.55 1.88 % |
20-03-2024 10:15:00 Wednesday |
5561.45 5666 |
5666.1 | 5560 | 43738 |
| 4514 | -118 -2.08 % |
20-03-2024 09:15:00 Wednesday |
5680 5562 |
5707.35 | 5562 | 77740 |
| 4515 | 27.45 0.49 % |
19-03-2024 15:15:00 Tuesday |
5612.55 5640 |
5647.75 | 5612.55 | 22912 |
| 4516 | -59.4 -1.05 % |
19-03-2024 14:15:00 Tuesday |
5671.35 5611.95 |
5698.45 | 5611.95 | 66387 |
| 4517 | -8.2 -0.14 % |
19-03-2024 13:15:00 Tuesday |
5679.55 5671.35 |
5682.45 | 5664.7 | 23903 |
| 4518 | -4.4 -0.08 % |
19-03-2024 12:15:00 Tuesday |
5681 5676.6 |
5708.15 | 5671.3 | 16366 |
| 4519 | -28 -0.49 % |
19-03-2024 11:15:00 Tuesday |
5709 5681 |
5719 | 5665.45 | 21128 |
| 4520 | -31.75 -0.55 % |
19-03-2024 10:15:00 Tuesday |
5740 5708.25 |
5744 | 5694.55 | 27786 |
| 4521 | -42.5 -0.73 % |
19-03-2024 09:15:00 Tuesday |
5787.5 5745 |
5787.5 | 5710.5 | 65904 |
| 4522 | -31.85 -0.55 % |
18-03-2024 15:15:00 Monday |
5777.65 5745.8 |
5784.95 | 5732.85 | 27531 |
| 4523 | 21.95 0.38 % |
18-03-2024 14:15:00 Monday |
5755.85 5777.8 |
5777.8 | 5731.25 | 49344 |
| 4524 | 21 0.37 % |
18-03-2024 13:15:00 Monday |
5738.65 5759.65 |
5773.4 | 5733.8 | 42218 |
| 4525 | 25 0.44 % |
18-03-2024 12:15:00 Monday |
5715 5740 |
5749 | 5714.75 | 34203 |
| 4526 | 42.3 0.75 % |
18-03-2024 11:15:00 Monday |
5667.9 5710.2 |
5727.1 | 5662.3 | 29227 |
| 4527 | 19.5 0.35 % |
18-03-2024 10:15:00 Monday |
5645 5664.5 |
5695 | 5645 | 29900 |
| 4528 | 0 0 % |
18-03-2024 09:15:00 Monday |
5645 5645 |
5714.85 | 5616.55 | 93336 |
| 4529 | -10.55 -0.19 % |
15-03-2024 15:15:00 Friday |
5608.45 5597.9 |
5632.75 | 5592 | 111159 |
| 4530 | -67 -1.18 % |
15-03-2024 14:15:00 Friday |
5675.45 5608.45 |
5687.85 | 5602 | 156831 |
| 4531 | 24.95 0.44 % |
15-03-2024 13:15:00 Friday |
5649 5673.95 |
5686.55 | 5641.05 | 61245 |
| 4532 | -8.1 -0.14 % |
15-03-2024 12:15:00 Friday |
5658.8 5650.7 |
5677.15 | 5585.5 | 106537 |
| 4533 | -49.45 -0.87 % |
15-03-2024 11:15:00 Friday |
5711.45 5662 |
5738 | 5661.4 | 66962 |
| 4534 | -12.55 -0.22 % |
15-03-2024 10:15:00 Friday |
5724.85 5712.3 |
5749.95 | 5683.7 | 81472 |
| 4535 | 75.05 1.33 % |
15-03-2024 09:15:00 Friday |
5650 5725.05 |
5788.25 | 5625 | 225160 |
| 4536 | 10.6 0.19 % |
14-03-2024 15:15:00 Thursday |
5635.2 5645.8 |
5656.4 | 5619 | 54681 |
| 4537 | 50.1 0.9 % |
14-03-2024 14:15:00 Thursday |
5585.25 5635.35 |
5638.85 | 5575 | 44919 |
| 4538 | -14.75 -0.26 % |
14-03-2024 13:15:00 Thursday |
5600 5585.25 |
5610.8 | 5579 | 17720 |
| 4539 | 3.65 0.07 % |
14-03-2024 12:15:00 Thursday |
5596.3 5599.95 |
5617.2 | 5566.65 | 23691 |
| 4540 | 26.3 0.47 % |
14-03-2024 11:15:00 Thursday |
5570 5596.3 |
5605.45 | 5569.7 | 27258 |
| 4541 | -3.1 -0.06 % |
14-03-2024 10:15:00 Thursday |
5572.75 5569.65 |
5619.75 | 5568.35 | 60017 |
| 4542 | -44.5 -0.79 % |
14-03-2024 09:15:00 Thursday |
5614.9 5570.4 |
5629.25 | 5524.8 | 125809 |
| 4543 | -3.9 -0.07 % |
13-03-2024 15:15:00 Wednesday |
5595 5591.1 |
5600 | 5580.6 | 50565 |
| 4544 | -3.95 -0.07 % |
13-03-2024 14:15:00 Wednesday |
5599.2 5595.25 |
5623.55 | 5572.9 | 112384 |
| 4545 | -27.55 -0.49 % |
13-03-2024 13:15:00 Wednesday |
5626.7 5599.15 |
5633.3 | 5579.9 | 44368 |
| 4546 | -26.45 -0.47 % |
13-03-2024 12:15:00 Wednesday |
5653 5626.55 |
5658 | 5615.05 | 52082 |
| 4547 | -27.35 -0.48 % |
13-03-2024 11:15:00 Wednesday |
5680.35 5653 |
5699.8 | 5649.9 | 31873 |
| 4548 | -35.55 -0.62 % |
13-03-2024 10:15:00 Wednesday |
5719.55 5684 |
5732.95 | 5658.85 | 46054 |
| 4549 | -30.35 -0.53 % |
13-03-2024 09:15:00 Wednesday |
5749.9 5719.55 |
5805.25 | 5695.75 | 116963 |
| 4550 | 23.1 0.4 % |
12-03-2024 15:15:00 Tuesday |
5705.7 5728.8 |
5731.2 | 5690 | 26001 |
| 4551 | -68.25 -1.18 % |
12-03-2024 14:15:00 Tuesday |
5773.9 5705.65 |
5783.2 | 5705.65 | 34774 |
| 4552 | 14.25 0.25 % |
12-03-2024 13:15:00 Tuesday |
5759.15 5773.4 |
5790.35 | 5741.4 | 19806 |
| 4553 | -6.3 -0.11 % |
12-03-2024 12:15:00 Tuesday |
5765.45 5759.15 |
5793.4 | 5733.15 | 31574 |
| 4554 | -24.75 -0.43 % |
12-03-2024 11:15:00 Tuesday |
5790.2 5765.45 |
5790.2 | 5723 | 49208 |
| 4555 | -24.95 -0.43 % |
12-03-2024 10:15:00 Tuesday |
5816.5 5791.55 |
5821.2 | 5760.2 | 46946 |
| 4556 | -36 -0.62 % |
12-03-2024 09:15:00 Tuesday |
5850 5814 |
5855 | 5780.5 | 101693 |
| 4557 | 2.5 0.04 % |
11-03-2024 15:15:00 Monday |
5845.45 5847.95 |
5850 | 5820.1 | 33385 |
| 4558 | 8.15 0.14 % |
11-03-2024 14:15:00 Monday |
5837.3 5845.45 |
5868.05 | 5817.95 | 67362 |
| 4559 | 30.25 0.52 % |
11-03-2024 13:15:00 Monday |
5807.05 5837.3 |
5867.25 | 5807.05 | 55833 |
| 4560 | -49.6 -0.85 % |
11-03-2024 12:15:00 Monday |
5855.95 5806.35 |
5867 | 5802 | 59336 |
| 4561 | -44.1 -0.75 % |
11-03-2024 11:15:00 Monday |
5900.05 5855.95 |
5916.95 | 5830.15 | 99202 |
| 4562 | 22.2 0.38 % |
11-03-2024 10:15:00 Monday |
5877.8 5900 |
5933.9 | 5863 | 201366 |
| 4563 | 76.75 1.32 % |
11-03-2024 09:15:00 Monday |
5801.05 5877.8 |
5881.55 | 5770.75 | 175976 |
| 4564 | -17 -0.29 % |
07-03-2024 15:15:00 Thursday |
5775 5758 |
5775 | 5758 | 32239 |
| 4565 | 4.95 0.09 % |
07-03-2024 14:15:00 Thursday |
5769.95 5774.9 |
5777.3 | 5762 | 45931 |
| 4566 | 4.85 0.08 % |
07-03-2024 13:15:00 Thursday |
5767.85 5772.7 |
5779.9 | 5758 | 31758 |
| 4567 | 6.7 0.12 % |
07-03-2024 12:15:00 Thursday |
5763.05 5769.75 |
5792 | 5760 | 38542 |
| 4568 | -2.7 -0.05 % |
07-03-2024 11:15:00 Thursday |
5765.7 5763 |
5774.95 | 5749.3 | 25578 |
| 4569 | 23.7 0.41 % |
07-03-2024 10:15:00 Thursday |
5742 5765.7 |
5773.9 | 5724 | 39898 |
| 4570 | 45.95 0.81 % |
07-03-2024 09:15:00 Thursday |
5697.05 5743 |
5747.9 | 5676.75 | 74335 |
| 4571 | -14.2 -0.25 % |
06-03-2024 15:15:00 Wednesday |
5695.3 5681.1 |
5720 | 5681.1 | 49010 |
| 4572 | 39.1 0.69 % |
06-03-2024 14:15:00 Wednesday |
5655 5694.1 |
5700 | 5654.45 | 83103 |
| 4573 | 36.25 0.65 % |
06-03-2024 13:15:00 Wednesday |
5618.75 5655 |
5656.05 | 5611.9 | 36998 |
| 4574 | 4.2 0.07 % |
06-03-2024 12:15:00 Wednesday |
5614.8 5619 |
5623.7 | 5588.45 | 33408 |
| 4575 | 0.8 0.01 % |
06-03-2024 11:15:00 Wednesday |
5610.45 5611.25 |
5644.8 | 5600.15 | 32665 |
| 4576 | -25.25 -0.45 % |
06-03-2024 10:15:00 Wednesday |
5640 5614.75 |
5657.1 | 5596.55 | 49934 |
| 4577 | -20 -0.35 % |
06-03-2024 09:15:00 Wednesday |
5660 5640 |
5715 | 5622.55 | 115432 |
| 4578 | 19.55 0.34 % |
05-03-2024 15:15:00 Tuesday |
5672.45 5692 |
5695 | 5670 | 27217 |
| 4579 | -10 -0.18 % |
05-03-2024 14:15:00 Tuesday |
5681.45 5671.45 |
5684.45 | 5662 | 42562 |
| 4580 | 30.7 0.54 % |
05-03-2024 13:15:00 Tuesday |
5647.4 5678.1 |
5690 | 5646.65 | 38971 |
| 4581 | 4.2 0.07 % |
05-03-2024 12:15:00 Tuesday |
5642.9 5647.1 |
5662 | 5631.15 | 21624 |
| 4582 | 8.6 0.15 % |
05-03-2024 11:15:00 Tuesday |
5634.25 5642.85 |
5662.8 | 5626.05 | 23936 |
| 4583 | -37.05 -0.65 % |
05-03-2024 10:15:00 Tuesday |
5671 5633.95 |
5671 | 5617.55 | 58346 |
| 4584 | 45.95 0.82 % |
05-03-2024 09:15:00 Tuesday |
5620 5665.95 |
5678.8 | 5571.45 | 126818 |
| 4585 | -7.7 -0.14 % |
04-03-2024 15:15:00 Monday |
5630.7 5623 |
5640 | 5613.05 | 37685 |
| 4586 | -10.65 -0.19 % |
04-03-2024 14:15:00 Monday |
5639.1 5628.45 |
5642.85 | 5626.7 | 56486 |
| 4587 | 28.85 0.51 % |
04-03-2024 13:15:00 Monday |
5611.1 5639.95 |
5662.9 | 5601 | 46346 |
| 4588 | 17.05 0.3 % |
04-03-2024 12:15:00 Monday |
5594.1 5611.15 |
5625.45 | 5594.1 | 33032 |
| 4589 | -18.6 -0.33 % |
04-03-2024 11:15:00 Monday |
5611.1 5592.5 |
5615.45 | 5579.2 | 40294 |
| 4590 | -18.05 -0.32 % |
04-03-2024 10:15:00 Monday |
5631.5 5613.45 |
5638.95 | 5605 | 67160 |
| 4591 | 136.85 2.49 % |
04-03-2024 09:15:00 Monday |
5490 5626.85 |
5638 | 5488.85 | 203215 |
| 4592 | -19 -0.35 % |
02-03-2024 12:15:00 Saturday |
5501 5482 |
5505 | 5480 | 1738 |
| 4593 | -8 -0.15 % |
02-03-2024 11:15:00 Saturday |
5509 5501 |
5525 | 5484.4 | 2631 |
| 4594 | 24 0.44 % |
02-03-2024 09:15:00 Saturday |
5485 5509 |
5524.7 | 5485 | 5940 |