| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
16-07-2025 12:15:00 |
422.9 422.9 |
423 422.75 |
2.85 (0.67%) |
Pass
Back Test
|
|
|
30-05-2025 09:15:00 |
418.6 417.05 |
419.85 416.75 |
-2.15 (-0.52%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 0.05 0.01 % |
16-07-2025 13:15:00 |
424.1 424.15 |
424.15 423.8 |
| -0.25 -0.06 % |
16-07-2025 14:15:00 |
425.25 425 |
425.4 424.95 |
| -0.15 -0.04 % |
16-07-2025 15:15:00 |
424.65 424.5 |
424.65 424.25 |
| -2.2 -0.52 % |
17-07-2025 09:15:00 |
425.5 423.3 |
425.75 423.1 |
| 0.1 0.02 % |
17-07-2025 10:15:00 |
423.05 423.15 |
423.25 423.05 |
| -0.05 -0.01 % |
17-07-2025 11:15:00 |
424.2 424.15 |
424.2 423.95 |
| 0.4 0.09 % |
17-07-2025 12:15:00 |
425.05 425.45 |
425.55 424.9 |
| -0.25 -0.06 % |
17-07-2025 13:15:00 |
425.25 425 |
425.25 425 |
| 0.1 0.02 % |
17-07-2025 14:15:00 |
425 425.1 |
425.1 425 |
| -0.15 -0.04 % |
17-07-2025 15:15:00 |
424.05 423.9 |
424.3 423.65 |
| -3 -0.71 % |
18-07-2025 09:15:00 |
425.5 422.5 |
425.5 422.1 |
| -0.55 -0.13 % |
18-07-2025 10:15:00 |
422.5 421.95 |
422.5 421.95 |
| -0.1 -0.02 % |
18-07-2025 11:15:00 |
422.25 422.15 |
422.25 422.1 |
| -0.2 -0.05 % |
18-07-2025 12:15:00 |
420.9 420.7 |
420.9 420.5 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -12.8 | Min | 392.65 392.65 |
393.8 | 391.5 | -13630 | |
| 22.85 | Max | 526.7 526.9 |
528.55 | 525.05 | 12082203 | |
| -0.05 | Avergae | 448.06 448.01 |
449.34 | 446.63 | 91253.7 | |
| 1 | -0.2 -0.05 % |
18-07-2025 12:15:00 Friday |
420.9 420.7 |
420.9 | 420.5 | 193 |
| 2 | -0.1 -0.02 % |
18-07-2025 11:15:00 Friday |
422.25 422.15 |
422.25 | 422.1 | 87 |
| 3 | -0.55 -0.13 % |
18-07-2025 10:15:00 Friday |
422.5 421.95 |
422.5 | 421.95 | 783 |
| 4 | -3 -0.71 % |
18-07-2025 09:15:00 Friday |
425.5 422.5 |
425.5 | 422.1 | 24581 |
| 5 | -0.15 -0.04 % |
17-07-2025 15:15:00 Thursday |
424.05 423.9 |
424.3 | 423.65 | 2344 |
| 6 | 0.1 0.02 % |
17-07-2025 14:15:00 Thursday |
425 425.1 |
425.1 | 425 | 101 |
| 7 | -0.25 -0.06 % |
17-07-2025 13:15:00 Thursday |
425.25 425 |
425.25 | 425 | 443 |
| 8 | 0.4 0.09 % |
17-07-2025 12:15:00 Thursday |
425.05 425.45 |
425.55 | 424.9 | 5183 |
| 9 | -0.05 -0.01 % |
17-07-2025 11:15:00 Thursday |
424.2 424.15 |
424.2 | 423.95 | 808 |
| 10 | 0.1 0.02 % |
17-07-2025 10:15:00 Thursday |
423.05 423.15 |
423.25 | 423.05 | 550 |
| 11 | -2.2 -0.52 % |
17-07-2025 09:15:00 Thursday |
425.5 423.3 |
425.75 | 423.1 | 30641 |
| 12 | -0.15 -0.04 % |
16-07-2025 15:15:00 Wednesday |
424.65 424.5 |
424.65 | 424.25 | 8762 |
| 13 | -0.25 -0.06 % |
16-07-2025 14:15:00 Wednesday |
425.25 425 |
425.4 | 424.95 | 7142 |
| 14 | 0.05 0.01 % |
16-07-2025 13:15:00 Wednesday |
424.1 424.15 |
424.15 | 423.8 | 2419 |
| 15 | 0 0 % |
16-07-2025 12:15:00 Wednesday |
422.9 422.9 |
423 | 422.75 | 1027 |
| 16 | -0.3 -0.07 % |
16-07-2025 11:15:00 Wednesday |
422.55 422.25 |
422.55 | 422.25 | 3085 |
| 17 | -0.5 -0.12 % |
16-07-2025 10:15:00 Wednesday |
421.3 420.8 |
421.4 | 420.8 | 1119 |
| 18 | -0.7 -0.17 % |
16-07-2025 09:15:00 Wednesday |
422 421.3 |
422.9 | 420.8 | 62372 |
| 19 | -0.35 -0.08 % |
15-07-2025 15:15:00 Tuesday |
422.2 421.85 |
422.25 | 421.85 | 707 |
| 20 | 0 0 % |
15-07-2025 14:15:00 Tuesday |
421.9 421.9 |
421.9 | 421.6 | 389 |
| 21 | -0.25 -0.06 % |
15-07-2025 13:15:00 Tuesday |
421.5 421.25 |
421.5 | 421.25 | 210 |
| 22 | 0 0 % |
15-07-2025 12:15:00 Tuesday |
422.2 422.2 |
422.2 | 422.1 | 39 |
| 23 | -0.35 -0.08 % |
15-07-2025 11:15:00 Tuesday |
421.65 421.3 |
421.65 | 421.15 | 4846 |
| 24 | 0.1 0.02 % |
15-07-2025 10:15:00 Tuesday |
420.6 420.7 |
420.7 | 420.4 | 494 |
| 25 | -0.5 -0.12 % |
15-07-2025 09:15:00 Tuesday |
421 420.5 |
421 | 419.1 | 43209 |
| 26 | 0.15 0.04 % |
14-07-2025 15:15:00 Monday |
419.35 419.5 |
419.55 | 419.3 | 1309 |
| 27 | -0.15 -0.04 % |
14-07-2025 14:15:00 Monday |
419.35 419.2 |
419.4 | 418.95 | 782 |
| 28 | -0.25 -0.06 % |
14-07-2025 13:15:00 Monday |
419.05 418.8 |
419.1 | 418.8 | 1360 |
| 29 | -0.35 -0.08 % |
14-07-2025 12:15:00 Monday |
419.25 418.9 |
419.3 | 418.9 | 2441 |
| 30 | 0.2 0.05 % |
14-07-2025 11:15:00 Monday |
418.75 418.95 |
418.95 | 418.7 | 1930 |
| 31 | 0.05 0.01 % |
14-07-2025 10:15:00 Monday |
418.25 418.3 |
418.3 | 418 | 2300 |
| 32 | 0.45 0.11 % |
14-07-2025 09:15:00 Monday |
417.45 417.9 |
418.15 | 416.35 | 88692 |
| 33 | -0.15 -0.04 % |
11-07-2025 15:15:00 Friday |
416.95 416.8 |
417 | 416.6 | 14663 |
| 34 | 0.3 0.07 % |
11-07-2025 14:15:00 Friday |
417.35 417.65 |
417.8 | 417.35 | 1611 |
| 35 | 0.15 0.04 % |
11-07-2025 13:15:00 Friday |
416.7 416.85 |
417 | 416.6 | 23318 |
| 36 | -0.1 -0.02 % |
11-07-2025 12:15:00 Friday |
417.05 416.95 |
417.05 | 416.7 | 549 |
| 37 | -0.25 -0.06 % |
11-07-2025 11:15:00 Friday |
416 415.75 |
416.05 | 415.5 | 1068 |
| 38 | 0.1 0.02 % |
11-07-2025 10:15:00 Friday |
417.3 417.4 |
417.4 | 417.05 | 244 |
| 39 | 0.3 0.07 % |
11-07-2025 09:15:00 Friday |
417 417.3 |
418 | 416.05 | 82799 |
| 40 | -0.1 -0.02 % |
10-07-2025 15:15:00 Thursday |
417 416.9 |
417 | 416.7 | 774 |
| 41 | 0 0 % |
10-07-2025 14:15:00 Thursday |
417.8 417.8 |
418.05 | 417.8 | 43 |
| 42 | 0.05 0.01 % |
10-07-2025 13:15:00 Thursday |
417.7 417.75 |
417.75 | 417.55 | 168 |
| 43 | -0.25 -0.06 % |
10-07-2025 12:15:00 Thursday |
416.8 416.55 |
416.9 | 416.5 | 702 |
| 44 | -0.3 -0.07 % |
10-07-2025 11:15:00 Thursday |
417.45 417.15 |
417.45 | 417.1 | 470 |
| 45 | -0.05 -0.01 % |
10-07-2025 10:15:00 Thursday |
418.05 418 |
418.4 | 417.9 | 1375 |
| 46 | -2.4 -0.57 % |
10-07-2025 09:15:00 Thursday |
420.5 418.1 |
420.5 | 417.7 | 24605 |
| 47 | -0.5 -0.12 % |
09-07-2025 15:15:00 Wednesday |
419.55 419.05 |
419.75 | 418.85 | 8873 |
| 48 | 0.05 0.01 % |
09-07-2025 14:15:00 Wednesday |
419.5 419.55 |
419.65 | 418.75 | 35586 |
| 49 | -0.25 -0.06 % |
09-07-2025 13:15:00 Wednesday |
419.75 419.5 |
420.3 | 419.1 | 16314 |
| 50 | 0.1 0.02 % |
09-07-2025 12:15:00 Wednesday |
419.75 419.85 |
420 | 418.8 | 13934 |
| 51 | 1.8 0.43 % |
09-07-2025 11:15:00 Wednesday |
417.95 419.75 |
419.95 | 417.95 | 32715 |
| 52 | 0.8 0.19 % |
09-07-2025 10:15:00 Wednesday |
417.15 417.95 |
418 | 417.1 | 19022 |
| 53 | -0.1 -0.02 % |
09-07-2025 09:15:00 Wednesday |
417.05 416.95 |
417.55 | 415.5 | 26501 |
| 54 | 0.35 0.08 % |
08-07-2025 15:15:00 Tuesday |
417.45 417.8 |
417.9 | 416.75 | 186267 |
| 55 | 0.2 0.05 % |
08-07-2025 14:15:00 Tuesday |
415.85 416.05 |
416.3 | 415.65 | 10045 |
| 56 | -0.15 -0.04 % |
08-07-2025 13:15:00 Tuesday |
415.3 415.15 |
415.4 | 415.15 | 552 |
| 57 | 0.05 0.01 % |
08-07-2025 12:15:00 Tuesday |
417 417.05 |
417.05 | 416.85 | 3898 |
| 58 | 0.2 0.05 % |
08-07-2025 11:15:00 Tuesday |
416.5 416.7 |
416.7 | 416.5 | 1322 |
| 59 | -0.05 -0.01 % |
08-07-2025 10:15:00 Tuesday |
416.15 416.1 |
416.2 | 415.85 | 1194 |
| 60 | -0.2 -0.05 % |
08-07-2025 09:15:00 Tuesday |
416 415.8 |
416.85 | 415.2 | 94713 |
| 61 | 0.3 0.07 % |
07-07-2025 15:15:00 Monday |
416.1 416.4 |
416.5 | 416 | 21847 |
| 62 | -0.1 -0.02 % |
07-07-2025 14:15:00 Monday |
416.2 416.1 |
416.8 | 415.9 | 87830 |
| 63 | -0.25 -0.06 % |
07-07-2025 13:15:00 Monday |
416.5 416.25 |
416.7 | 415.65 | 65279 |
| 64 | 0.05 0.01 % |
07-07-2025 12:15:00 Monday |
416.45 416.5 |
416.55 | 416.25 | 606 |
| 65 | -0.05 -0.01 % |
07-07-2025 11:15:00 Monday |
415.8 415.75 |
416 | 415.75 | 1070 |
| 66 | 0.05 0.01 % |
07-07-2025 10:15:00 Monday |
415.25 415.3 |
415.4 | 415 | 1933 |
| 67 | 2.6 0.63 % |
07-07-2025 09:15:00 Monday |
412.55 415.15 |
415.5 | 412.1 | 114326 |
| 68 | -0.1 -0.02 % |
04-07-2025 15:15:00 Friday |
412.5 412.4 |
412.65 | 412.25 | 17334 |
| 69 | -0.1 -0.02 % |
04-07-2025 14:15:00 Friday |
412.2 412.1 |
412.35 | 412.1 | 887 |
| 70 | -0.15 -0.04 % |
04-07-2025 13:15:00 Friday |
412.85 412.7 |
412.95 | 412.7 | 1581 |
| 71 | -0.05 -0.01 % |
04-07-2025 12:15:00 Friday |
413.15 413.1 |
413.25 | 413 | 811 |
| 72 | -0.05 -0.01 % |
04-07-2025 11:15:00 Friday |
413.85 413.8 |
413.85 | 413.55 | 1743 |
| 73 | -0.25 -0.06 % |
04-07-2025 10:15:00 Friday |
413.65 413.4 |
413.8 | 413.1 | 2770 |
| 74 | -1.75 -0.42 % |
04-07-2025 09:15:00 Friday |
415.45 413.7 |
415.45 | 412.95 | 88282 |
| 75 | 0.2 0.05 % |
03-07-2025 15:15:00 Thursday |
413.25 413.45 |
413.7 | 413.15 | 3010 |
| 76 | 0 0 % |
03-07-2025 14:15:00 Thursday |
414.25 414.25 |
414.3 | 414.25 | 134 |
| 77 | -0.65 -0.16 % |
03-07-2025 13:15:00 Thursday |
414.25 413.6 |
414.25 | 413.55 | 1190 |
| 78 | -0.1 -0.02 % |
03-07-2025 12:15:00 Thursday |
414 413.9 |
414.05 | 413.55 | 452 |
| 79 | -0.15 -0.04 % |
03-07-2025 11:15:00 Thursday |
413.65 413.5 |
413.65 | 413.35 | 41 |
| 80 | -0.15 -0.04 % |
03-07-2025 10:15:00 Thursday |
413.4 413.25 |
413.4 | 412.75 | 2539 |
| 81 | -0.2 -0.05 % |
03-07-2025 09:15:00 Thursday |
413.6 413.4 |
414.3 | 411.3 | 89486 |
| 82 | 0.7 0.17 % |
02-07-2025 15:15:00 Wednesday |
412.7 413.4 |
413.4 | 412.6 | 25502 |
| 83 | -1.05 -0.25 % |
02-07-2025 14:15:00 Wednesday |
413.95 412.9 |
414.05 | 411.5 | 112465 |
| 84 | -0.75 -0.18 % |
02-07-2025 13:15:00 Wednesday |
414.5 413.75 |
414.5 | 413.2 | 37358 |
| 85 | 1.1 0.27 % |
02-07-2025 12:15:00 Wednesday |
413.4 414.5 |
414.8 | 413.05 | 210003 |
| 86 | 0.3 0.07 % |
02-07-2025 11:15:00 Wednesday |
413.1 413.4 |
413.45 | 412.8 | 56494 |
| 87 | -1.3 -0.31 % |
02-07-2025 10:15:00 Wednesday |
414.4 413.1 |
414.6 | 413 | 61796 |
| 88 | -2.1 -0.5 % |
02-07-2025 09:15:00 Wednesday |
416.55 414.45 |
416.9 | 414 | 117430 |
| 89 | -0.2 -0.05 % |
01-07-2025 15:15:00 Tuesday |
415.2 415 |
415.3 | 414.7 | 17583 |
| 90 | -0.25 -0.06 % |
01-07-2025 14:15:00 Tuesday |
416.05 415.8 |
416.25 | 415.7 | 15907 |
| 91 | 0 0 % |
01-07-2025 13:15:00 Tuesday |
416.2 416.2 |
416.55 | 415.8 | 84314 |
| 92 | -0.6 -0.14 % |
01-07-2025 12:15:00 Tuesday |
416.75 416.15 |
417 | 416.1 | 31168 |
| 93 | -0.35 -0.08 % |
01-07-2025 11:15:00 Tuesday |
417.1 416.75 |
418.85 | 416.45 | 216230 |
| 94 | 0.35 0.08 % |
01-07-2025 10:15:00 Tuesday |
416.75 417.1 |
417.1 | 416 | 46852 |
| 95 | -1.15 -0.28 % |
01-07-2025 09:15:00 Tuesday |
417.9 416.75 |
418 | 416.25 | 148902 |
| 96 | -0.05 -0.01 % |
30-06-2025 15:15:00 Monday |
416.65 416.6 |
416.85 | 416.1 | 16655 |
| 97 | 0.6 0.14 % |
30-06-2025 14:15:00 Monday |
416.15 416.75 |
416.95 | 415.85 | 26146 |
| 98 | -0.15 -0.04 % |
30-06-2025 13:15:00 Monday |
416.2 416.05 |
416.5 | 415.85 | 31823 |
| 99 | -2.15 -0.51 % |
30-06-2025 12:15:00 Monday |
418.55 416.4 |
418.55 | 416.1 | 60472 |
| 100 | 0.6 0.14 % |
30-06-2025 11:15:00 Monday |
417.95 418.55 |
418.55 | 417.8 | 43650 |
| 101 | -1.45 -0.35 % |
30-06-2025 10:15:00 Monday |
419.45 418 |
419.45 | 417.85 | 34162 |
| 102 | -0.65 -0.15 % |
30-06-2025 09:15:00 Monday |
419.95 419.3 |
420.6 | 418.6 | 52947 |
| 103 | 0.75 0.18 % |
27-06-2025 15:15:00 Friday |
418.55 419.3 |
419.3 | 418.35 | 8765 |
| 104 | -0.1 -0.02 % |
27-06-2025 14:15:00 Friday |
419.1 419 |
419.1 | 418.8 | 857 |
| 105 | -0.75 -0.18 % |
27-06-2025 13:15:00 Friday |
419.5 418.75 |
419.5 | 418.65 | 42563 |
| 106 | -0.7 -0.17 % |
27-06-2025 12:15:00 Friday |
420 419.3 |
420.5 | 419 | 132782 |
| 107 | 0.9 0.21 % |
27-06-2025 11:15:00 Friday |
419.3 420.2 |
421 | 419 | 343876 |
| 108 | 0 0 % |
27-06-2025 10:15:00 Friday |
419.3 419.3 |
420.25 | 419.2 | 278713 |
| 109 | -0.85 -0.2 % |
27-06-2025 09:15:00 Friday |
420.4 419.55 |
422 | 419.1 | 167824 |
| 110 | 0.6 0.14 % |
26-06-2025 15:15:00 Thursday |
420 420.6 |
420.85 | 420 | 1646 |
| 111 | -0.2 -0.05 % |
26-06-2025 14:15:00 Thursday |
419.2 419 |
419.3 | 418.9 | 761 |
| 112 | 1.75 0.42 % |
26-06-2025 13:15:00 Thursday |
417.5 419.25 |
419.4 | 417.05 | 74633 |
| 113 | 0.15 0.04 % |
26-06-2025 12:15:00 Thursday |
417.2 417.35 |
417.8 | 416.7 | 26523 |
| 114 | -0.9 -0.22 % |
26-06-2025 11:15:00 Thursday |
418.3 417.4 |
418.3 | 416.7 | 23027 |
| 115 | -0.45 -0.11 % |
26-06-2025 10:15:00 Thursday |
418.75 418.3 |
418.9 | 417.2 | 17587 |
| 116 | 1.95 0.47 % |
26-06-2025 09:15:00 Thursday |
416.8 418.75 |
419 | 416.3 | 28257 |
| 117 | -0.35 -0.08 % |
25-06-2025 15:15:00 Wednesday |
416.6 416.25 |
416.65 | 416.05 | 1343 |
| 118 | -0.1 -0.02 % |
25-06-2025 14:15:00 Wednesday |
417.45 417.35 |
417.45 | 417.3 | 263 |
| 119 | 0.05 0.01 % |
25-06-2025 13:15:00 Wednesday |
417.15 417.2 |
417.8 | 417 | 11822 |
| 120 | 0.45 0.11 % |
25-06-2025 12:15:00 Wednesday |
416.8 417.25 |
417.25 | 416 | 8431 |
| 121 | -1.2 -0.29 % |
25-06-2025 11:15:00 Wednesday |
418 416.8 |
418 | 416.7 | 23558 |
| 122 | 2.3 0.55 % |
25-06-2025 10:15:00 Wednesday |
415.65 417.95 |
418.1 | 415.45 | 49163 |
| 123 | -0.35 -0.08 % |
25-06-2025 09:15:00 Wednesday |
416 415.65 |
417.2 | 415.3 | 37011 |
| 124 | 0.65 0.16 % |
24-06-2025 15:15:00 Tuesday |
414.1 414.75 |
414.9 | 414.05 | 113202 |
| 125 | -0.45 -0.11 % |
24-06-2025 14:15:00 Tuesday |
414.65 414.2 |
415.65 | 413.75 | 451333 |
| 126 | -2.35 -0.56 % |
24-06-2025 13:15:00 Tuesday |
417.05 414.7 |
417.6 | 414.2 | 123459 |
| 127 | -3.05 -0.73 % |
24-06-2025 12:15:00 Tuesday |
420.1 417.05 |
420.5 | 416.15 | 154735 |
| 128 | 1.6 0.38 % |
24-06-2025 11:15:00 Tuesday |
418.5 420.1 |
420.15 | 418 | 280547 |
| 129 | 0.55 0.13 % |
24-06-2025 10:15:00 Tuesday |
417.95 418.5 |
418.6 | 416.5 | 74343 |
| 130 | 1.75 0.42 % |
24-06-2025 09:15:00 Tuesday |
416.25 418 |
418.9 | 415.55 | 121482 |
| 131 | -2.1 -0.51 % |
23-06-2025 15:15:00 Monday |
415.5 413.4 |
415.85 | 412.15 | 53241 |
| 132 | -1.35 -0.32 % |
23-06-2025 14:15:00 Monday |
417 415.65 |
417.4 | 414.95 | 18370 |
| 133 | 1.55 0.37 % |
23-06-2025 13:15:00 Monday |
415.45 417 |
417.45 | 415.3 | 17597 |
| 134 | -0.4 -0.1 % |
23-06-2025 12:15:00 Monday |
415.7 415.3 |
415.8 | 414.55 | 32764 |
| 135 | 0.15 0.04 % |
23-06-2025 11:15:00 Monday |
415.55 415.7 |
416.35 | 415.25 | 33762 |
| 136 | 1.1 0.27 % |
23-06-2025 10:15:00 Monday |
414.45 415.55 |
415.75 | 414.2 | 17997 |
| 137 | -1.75 -0.42 % |
23-06-2025 09:15:00 Monday |
416.05 414.3 |
417.45 | 413.6 | 48700 |
| 138 | -1.3 -0.31 % |
20-06-2025 15:15:00 Friday |
418.75 417.45 |
418.8 | 417.45 | 16334 |
| 139 | 0.2 0.05 % |
20-06-2025 14:15:00 Friday |
418.3 418.5 |
419.9 | 418 | 550716 |
| 140 | -0.25 -0.06 % |
20-06-2025 13:15:00 Friday |
418.35 418.1 |
419 | 418 | 16266 |
| 141 | -0.7 -0.17 % |
20-06-2025 12:15:00 Friday |
419.1 418.4 |
419.3 | 417.7 | 60481 |
| 142 | 0.7 0.17 % |
20-06-2025 11:15:00 Friday |
418.2 418.9 |
419.3 | 417.7 | 9825 |
| 143 | 0 0 % |
20-06-2025 10:15:00 Friday |
418.3 418.3 |
419.5 | 418 | 14450 |
| 144 | 2.5 0.6 % |
20-06-2025 09:15:00 Friday |
416 418.5 |
418.5 | 416 | 27816 |
| 145 | -0.55 -0.13 % |
19-06-2025 15:15:00 Thursday |
416.05 415.5 |
416.4 | 415.35 | 6435 |
| 146 | -0.7 -0.17 % |
19-06-2025 14:15:00 Thursday |
416.6 415.9 |
416.75 | 415.5 | 19765 |
| 147 | 0.05 0.01 % |
19-06-2025 13:15:00 Thursday |
416.7 416.75 |
417.2 | 416.05 | 11242 |
| 148 | -0.65 -0.16 % |
19-06-2025 12:15:00 Thursday |
417.15 416.5 |
417.6 | 416.25 | 19072 |
| 149 | -0.85 -0.2 % |
19-06-2025 11:15:00 Thursday |
418 417.15 |
418.15 | 416.1 | 11941 |
| 150 | 0.7 0.17 % |
19-06-2025 10:15:00 Thursday |
417.3 418 |
418.2 | 417.25 | 22044 |
| 151 | 1.1 0.26 % |
19-06-2025 09:15:00 Thursday |
416.15 417.25 |
417.6 | 414.85 | 39805 |
| 152 | 0 0 % |
18-06-2025 15:15:00 Wednesday |
416 416 |
416.2 | 415.1 | 6736 |
| 153 | 0.75 0.18 % |
18-06-2025 14:15:00 Wednesday |
415.25 416 |
416.2 | 414.9 | 37369 |
| 154 | -0.9 -0.22 % |
18-06-2025 13:15:00 Wednesday |
416.1 415.2 |
416.15 | 415.05 | 19062 |
| 155 | -0.75 -0.18 % |
18-06-2025 12:15:00 Wednesday |
416.9 416.15 |
416.9 | 415 | 23813 |
| 156 | 0.35 0.08 % |
18-06-2025 11:15:00 Wednesday |
416.35 416.7 |
416.9 | 415.1 | 181097 |
| 157 | -1.45 -0.35 % |
18-06-2025 10:15:00 Wednesday |
417.75 416.3 |
418.5 | 416.05 | 10235 |
| 158 | 1.5 0.36 % |
18-06-2025 09:15:00 Wednesday |
416.5 418 |
418.2 | 415.35 | 35233 |
| 159 | -0.6 -0.14 % |
17-06-2025 15:15:00 Tuesday |
417.45 416.85 |
417.65 | 416.5 | 208425 |
| 160 | 0.55 0.13 % |
17-06-2025 14:15:00 Tuesday |
416.9 417.45 |
417.9 | 416.2 | 463006 |
| 161 | 0.7 0.17 % |
17-06-2025 13:15:00 Tuesday |
416.2 416.9 |
417.2 | 415.95 | 90893 |
| 162 | -1.05 -0.25 % |
17-06-2025 12:15:00 Tuesday |
417.25 416.2 |
417.25 | 415.5 | 197767 |
| 163 | -0.3 -0.07 % |
17-06-2025 11:15:00 Tuesday |
417.3 417 |
418.7 | 417 | 166836 |
| 164 | 0.1 0.02 % |
17-06-2025 10:15:00 Tuesday |
418 418.1 |
418.1 | 417.8 | 3070 |
| 165 | 2.5 0.6 % |
17-06-2025 09:15:00 Tuesday |
415.5 418 |
418.6 | 415.5 | 53580 |
| 166 | 0 0 % |
16-06-2025 15:15:00 Monday |
418.15 418.15 |
418.4 | 418.05 | 2198 |
| 167 | -0.05 -0.01 % |
16-06-2025 14:15:00 Monday |
418.25 418.2 |
418.45 | 418.2 | 81 |
| 168 | -0.1 -0.02 % |
16-06-2025 13:15:00 Monday |
417.55 417.45 |
417.55 | 417.2 | 4359 |
| 169 | -0.1 -0.02 % |
16-06-2025 12:15:00 Monday |
417.4 417.3 |
418 | 417.1 | 21841 |
| 170 | -0.5 -0.12 % |
16-06-2025 11:15:00 Monday |
418 417.5 |
418 | 417.5 | 4299 |
| 171 | 0.25 0.06 % |
16-06-2025 10:15:00 Monday |
416.45 416.7 |
416.8 | 416.3 | 8514 |
| 172 | 2.55 0.62 % |
16-06-2025 09:15:00 Monday |
413.9 416.45 |
416.9 | 413.05 | 78629 |
| 173 | -0.05 -0.01 % |
13-06-2025 15:15:00 Friday |
413.95 413.9 |
414.2 | 413.65 | 38415 |
| 174 | -0.8 -0.19 % |
13-06-2025 14:15:00 Friday |
414.8 414 |
415.25 | 413.7 | 98997 |
| 175 | -2.15 -0.52 % |
13-06-2025 13:15:00 Friday |
416.95 414.8 |
417.1 | 414.6 | 46195 |
| 176 | -0.55 -0.13 % |
13-06-2025 12:15:00 Friday |
417.3 416.75 |
417.8 | 416.65 | 26182 |
| 177 | -0.2 -0.05 % |
13-06-2025 11:15:00 Friday |
417.45 417.25 |
417.45 | 416.2 | 177475 |
| 178 | 0.35 0.08 % |
13-06-2025 10:15:00 Friday |
417.1 417.45 |
417.5 | 416.6 | 461721 |
| 179 | 1.85 0.45 % |
13-06-2025 09:15:00 Friday |
415.5 417.35 |
419.35 | 414.55 | 84975 |
| 180 | 0.5 0.12 % |
12-06-2025 15:15:00 Thursday |
420.75 421.25 |
421.5 | 420.5 | 13180 |
| 181 | 0.45 0.11 % |
12-06-2025 14:15:00 Thursday |
420.6 421.05 |
421.4 | 420.4 | 20849 |
| 182 | -2.5 -0.59 % |
12-06-2025 13:15:00 Thursday |
423.35 420.85 |
423.45 | 420.15 | 23548 |
| 183 | 2.35 0.56 % |
12-06-2025 12:15:00 Thursday |
420.8 423.15 |
423.4 | 420.65 | 62084 |
| 184 | -0.3 -0.07 % |
12-06-2025 11:15:00 Thursday |
421.1 420.8 |
421.75 | 419.7 | 50925 |
| 185 | -2.6 -0.61 % |
12-06-2025 10:15:00 Thursday |
423.85 421.25 |
423.9 | 421.1 | 143042 |
| 186 | -3.4 -0.8 % |
12-06-2025 09:15:00 Thursday |
427 423.6 |
427.35 | 422.55 | 46104 |
| 187 | 0 0 % |
11-06-2025 15:15:00 Wednesday |
426.5 426.5 |
426.55 | 426.1 | 2513 |
| 188 | -0.15 -0.04 % |
11-06-2025 14:15:00 Wednesday |
425.7 425.55 |
425.8 | 425.4 | 5413 |
| 189 | 0.1 0.02 % |
11-06-2025 13:15:00 Wednesday |
426 426.1 |
426.1 | 425.9 | 3107 |
| 190 | -0.15 -0.04 % |
11-06-2025 12:15:00 Wednesday |
427.15 427 |
427.15 | 426.9 | 454 |
| 191 | 0.35 0.08 % |
11-06-2025 11:15:00 Wednesday |
427.2 427.55 |
427.8 | 427.05 | 166750 |
| 192 | 0 0 % |
11-06-2025 10:15:00 Wednesday |
427.1 427.1 |
427.15 | 426.9 | 4536 |
| 193 | -0.9 -0.21 % |
11-06-2025 09:15:00 Wednesday |
428 427.1 |
428 | 425.6 | 1094150 |
| 194 | -0.05 -0.01 % |
10-06-2025 15:15:00 Tuesday |
426.75 426.7 |
426.75 | 426.3 | 20015 |
| 195 | -0.15 -0.04 % |
10-06-2025 14:15:00 Tuesday |
428.25 428.1 |
428.25 | 427.9 | 560 |
| 196 | 1.4 0.33 % |
10-06-2025 13:15:00 Tuesday |
426.8 428.2 |
428.5 | 426.55 | 935226 |
| 197 | 0.05 0.01 % |
10-06-2025 12:15:00 Tuesday |
425.9 425.95 |
426.1 | 425.9 | 240 |
| 198 | 0 0 % |
10-06-2025 11:15:00 Tuesday |
425.5 425.5 |
425.7 | 425.4 | 993 |
| 199 | -0.15 -0.04 % |
10-06-2025 10:15:00 Tuesday |
425.25 425.1 |
425.35 | 425 | 1674 |
| 200 | 1.6 0.38 % |
10-06-2025 09:15:00 Tuesday |
423.65 425.25 |
425.25 | 423.1 | 55850 |
| 201 | 0.7 0.17 % |
09-06-2025 15:15:00 Monday |
422.8 423.5 |
423.55 | 422.75 | 22978 |
| 202 | -0.05 -0.01 % |
09-06-2025 14:15:00 Monday |
423 422.95 |
423.25 | 422.5 | 60285 |
| 203 | -0.25 -0.06 % |
09-06-2025 13:15:00 Monday |
423.2 422.95 |
423.2 | 422.95 | 568 |
| 204 | -0.1 -0.02 % |
09-06-2025 12:15:00 Monday |
423.35 423.25 |
423.5 | 422.6 | 19427 |
| 205 | 0.8 0.19 % |
09-06-2025 11:15:00 Monday |
422 422.8 |
422.8 | 422 | 1238 |
| 206 | 0.6 0.14 % |
09-06-2025 10:15:00 Monday |
421.5 422.1 |
423 | 421.25 | 184668 |
| 207 | -0.25 -0.06 % |
09-06-2025 09:15:00 Monday |
421.75 421.5 |
422.35 | 420.7 | 86599 |
| 208 | 0.15 0.04 % |
06-06-2025 15:15:00 Friday |
421.1 421.25 |
421.25 | 421 | 4857 |
| 209 | 0.05 0.01 % |
06-06-2025 14:15:00 Friday |
420.75 420.8 |
420.8 | 420.55 | 1940 |
| 210 | -0.15 -0.04 % |
06-06-2025 13:15:00 Friday |
419.95 419.8 |
420 | 419.75 | 372 |
| 211 | 0.5 0.12 % |
06-06-2025 12:15:00 Friday |
419.4 419.9 |
420.05 | 419.35 | 16466 |
| 212 | 0 0 % |
06-06-2025 11:15:00 Friday |
420.5 420.5 |
420.8 | 420 | 26766 |
| 213 | -0.4 -0.1 % |
06-06-2025 10:15:00 Friday |
420.1 419.7 |
420.1 | 419.7 | 1463 |
| 214 | -0.35 -0.08 % |
06-06-2025 09:15:00 Friday |
420.15 419.8 |
421 | 419.05 | 76825 |
| 215 | 0 0 % |
05-06-2025 15:15:00 Thursday |
419 419 |
419.2 | 418.8 | 2312 |
| 216 | 0 0 % |
05-06-2025 14:15:00 Thursday |
417.95 417.95 |
417.95 | 417.75 | 220 |
| 217 | 0.35 0.08 % |
05-06-2025 13:15:00 Thursday |
419.1 419.45 |
419.45 | 419.1 | 147 |
| 218 | -0.45 -0.11 % |
05-06-2025 12:15:00 Thursday |
420.45 420 |
420.9 | 420 | 6697 |
| 219 | 0.1 0.02 % |
05-06-2025 11:15:00 Thursday |
417 417.1 |
417.1 | 416.9 | 415 |
| 220 | 0.4 0.1 % |
05-06-2025 10:15:00 Thursday |
417 417.4 |
417.4 | 417 | 314 |
| 221 | 0.1 0.02 % |
05-06-2025 09:15:00 Thursday |
417.05 417.15 |
418.4 | 415.85 | 61805 |
| 222 | -0.5 -0.12 % |
04-06-2025 15:15:00 Wednesday |
417.4 416.9 |
417.6 | 416.7 | 3522 |
| 223 | 0.2 0.05 % |
04-06-2025 14:15:00 Wednesday |
418.2 418.4 |
418.4 | 418.15 | 346 |
| 224 | 0.05 0.01 % |
04-06-2025 13:15:00 Wednesday |
418.2 418.25 |
418.55 | 418 | 525 |
| 225 | -0.05 -0.01 % |
04-06-2025 12:15:00 Wednesday |
417.05 417 |
417.3 | 417 | 395 |
| 226 | 0.15 0.04 % |
04-06-2025 11:15:00 Wednesday |
417.05 417.2 |
417.2 | 416.9 | 272 |
| 227 | 0 0 % |
04-06-2025 10:15:00 Wednesday |
416.4 416.4 |
416.45 | 416.25 | 617 |
| 228 | -2.3 -0.55 % |
04-06-2025 09:15:00 Wednesday |
418.6 416.3 |
418.65 | 416.15 | 38092 |
| 229 | 0.15 0.04 % |
03-06-2025 15:15:00 Tuesday |
416.9 417.05 |
417.35 | 416.4 | 96481 |
| 230 | 0.1 0.02 % |
03-06-2025 14:15:00 Tuesday |
417.45 417.55 |
417.65 | 417.05 | 32698 |
| 231 | -0.35 -0.08 % |
03-06-2025 13:15:00 Tuesday |
416.6 416.25 |
416.8 | 416.2 | 9688 |
| 232 | -0.5 -0.12 % |
03-06-2025 12:15:00 Tuesday |
417.8 417.3 |
418 | 417.3 | 3868 |
| 233 | 0.85 0.2 % |
03-06-2025 11:15:00 Tuesday |
417.75 418.6 |
418.6 | 417.55 | 10374 |
| 234 | -0.05 -0.01 % |
03-06-2025 10:15:00 Tuesday |
419.25 419.2 |
419.6 | 419 | 7623 |
| 235 | -0.1 -0.02 % |
03-06-2025 09:15:00 Tuesday |
419.35 419.25 |
421.75 | 417.8 | 134690 |
| 236 | -0.05 -0.01 % |
02-06-2025 15:15:00 Monday |
419.55 419.5 |
419.8 | 419.2 | 6936 |
| 237 | 0 0 % |
02-06-2025 14:15:00 Monday |
418.95 418.95 |
419 | 418.85 | 131 |
| 238 | 0.3 0.07 % |
02-06-2025 13:15:00 Monday |
420.05 420.35 |
420.4 | 420.05 | 531 |
| 239 | -0.2 -0.05 % |
02-06-2025 12:15:00 Monday |
419.9 419.7 |
419.9 | 419.5 | 535 |
| 240 | -0.15 -0.04 % |
02-06-2025 11:15:00 Monday |
418.95 418.8 |
419 | 418.55 | 995 |
| 241 | -0.3 -0.07 % |
02-06-2025 10:15:00 Monday |
416.1 415.8 |
416.25 | 415.8 | 1229 |
| 242 | -1.75 -0.42 % |
02-06-2025 09:15:00 Monday |
418 416.25 |
418.15 | 414.9 | 89688 |
| 243 | 0.5 0.12 % |
30-05-2025 15:15:00 Friday |
418 418.5 |
419.25 | 417.9 | 29629 |
| 244 | -0.05 -0.01 % |
30-05-2025 14:15:00 Friday |
417.05 417 |
417.05 | 417 | 1114 |
| 245 | -0.1 -0.02 % |
30-05-2025 13:15:00 Friday |
417.65 417.55 |
417.65 | 417.5 | 485 |
| 246 | 0.05 0.01 % |
30-05-2025 12:15:00 Friday |
417.5 417.55 |
417.55 | 417.3 | 466 |
| 247 | 0 0 % |
30-05-2025 11:15:00 Friday |
417.2 417.2 |
417.2 | 417 | 795 |
| 248 | 0.05 0.01 % |
30-05-2025 10:15:00 Friday |
417.05 417.1 |
417.15 | 416.8 | 13519 |
| 249 | -1.55 -0.37 % |
30-05-2025 09:15:00 Friday |
418.6 417.05 |
419.85 | 416.75 | 239198 |
| 250 | 0.25 0.06 % |
29-05-2025 15:15:00 Thursday |
419 419.25 |
419.25 | 418.7 | 2264 |
| 251 | -0.15 -0.04 % |
29-05-2025 14:15:00 Thursday |
417.4 417.25 |
417.5 | 417.15 | 1774 |
| 252 | -0.1 -0.02 % |
29-05-2025 13:15:00 Thursday |
417.35 417.25 |
417.5 | 417.15 | 1022 |
| 253 | -0.2 -0.05 % |
29-05-2025 12:15:00 Thursday |
417.4 417.2 |
417.4 | 417.1 | 2138 |
| 254 | -0.15 -0.04 % |
29-05-2025 11:15:00 Thursday |
417.85 417.7 |
417.95 | 417.65 | 858 |
| 255 | -0.3 -0.07 % |
29-05-2025 10:15:00 Thursday |
419.8 419.5 |
419.8 | 419.4 | 748 |
| 256 | -2.4 -0.57 % |
29-05-2025 09:15:00 Thursday |
421.9 419.5 |
422.8 | 419.05 | 112699 |
| 257 | 0.1 0.02 % |
28-05-2025 15:15:00 Wednesday |
420.15 420.25 |
420.3 | 419.85 | 13094 |
| 258 | 0.3 0.07 % |
28-05-2025 14:15:00 Wednesday |
421.2 421.5 |
421.5 | 421.2 | 3745 |
| 259 | 0.1 0.02 % |
28-05-2025 13:15:00 Wednesday |
420.25 420.35 |
420.35 | 420.1 | 3561 |
| 260 | 0 0 % |
28-05-2025 12:15:00 Wednesday |
419.85 419.85 |
419.95 | 419.75 | 9550 |
| 261 | -0.5 -0.12 % |
28-05-2025 11:15:00 Wednesday |
421.35 420.85 |
421.45 | 420.6 | 15505 |
| 262 | -0.55 -0.13 % |
28-05-2025 10:15:00 Wednesday |
421.7 421.15 |
421.7 | 420.65 | 58640 |
| 263 | 3.65 0.87 % |
28-05-2025 09:15:00 Wednesday |
418 421.65 |
422.4 | 415.1 | 12082203 |
| 264 | 1.2 0.28 % |
27-05-2025 15:15:00 Tuesday |
433.7 434.9 |
434.95 | 433.3 | 243524 |
| 265 | 2.1 0.49 % |
27-05-2025 14:15:00 Tuesday |
431.6 433.7 |
434.8 | 430.95 | 550345 |
| 266 | -3.15 -0.72 % |
27-05-2025 13:15:00 Tuesday |
434.75 431.6 |
435.6 | 431.25 | 257319 |
| 267 | -6.7 -1.52 % |
27-05-2025 12:15:00 Tuesday |
441.45 434.75 |
441.45 | 434.25 | 167247 |
| 268 | 0.35 0.08 % |
27-05-2025 11:15:00 Tuesday |
440.9 441.25 |
444.15 | 440.55 | 193795 |
| 269 | 2.75 0.63 % |
27-05-2025 10:15:00 Tuesday |
437.8 440.55 |
443.3 | 437.25 | 91478 |
| 270 | -4.8 -1.08 % |
27-05-2025 09:15:00 Tuesday |
442.8 438 |
443 | 437.05 | 208317 |
| 271 | -0.25 -0.06 % |
26-05-2025 15:15:00 Monday |
443.1 442.85 |
443.15 | 442.4 | 32348 |
| 272 | 1.25 0.28 % |
26-05-2025 14:15:00 Monday |
441.85 443.1 |
443.45 | 440.9 | 177414 |
| 273 | 1.55 0.35 % |
26-05-2025 13:15:00 Monday |
440.1 441.65 |
441.9 | 439.7 | 110718 |
| 274 | 0.95 0.22 % |
26-05-2025 12:15:00 Monday |
439.3 440.25 |
440.9 | 438.95 | 99561 |
| 275 | 1.3 0.3 % |
26-05-2025 11:15:00 Monday |
438 439.3 |
439.5 | 437.05 | 103938 |
| 276 | -1.55 -0.35 % |
26-05-2025 10:15:00 Monday |
439.3 437.75 |
439.3 | 437.15 | 103404 |
| 277 | -2.65 -0.6 % |
26-05-2025 09:15:00 Monday |
441.95 439.3 |
441.95 | 436.95 | 165758 |
| 278 | -0.1 -0.02 % |
23-05-2025 15:15:00 Friday |
436.25 436.15 |
436.6 | 435.65 | 49298 |
| 279 | -0.15 -0.03 % |
23-05-2025 14:15:00 Friday |
436.5 436.35 |
437.1 | 435.55 | 76264 |
| 280 | -0.75 -0.17 % |
23-05-2025 13:15:00 Friday |
437.3 436.55 |
437.5 | 436.05 | 49965 |
| 281 | 0 0 % |
23-05-2025 12:15:00 Friday |
437 437 |
438.4 | 436.15 | 90745 |
| 282 | -0.95 -0.22 % |
23-05-2025 11:15:00 Friday |
438 437.05 |
439 | 436.9 | 190606 |
| 283 | 3.15 0.72 % |
23-05-2025 10:15:00 Friday |
434.85 438 |
438.3 | 434.25 | 273450 |
| 284 | 0.9 0.21 % |
23-05-2025 09:15:00 Friday |
433.95 434.85 |
434.85 | 429 | 482678 |
| 285 | -1.1 -0.26 % |
22-05-2025 15:15:00 Thursday |
426.6 425.5 |
426.65 | 425 | 31457 |
| 286 | 2.05 0.48 % |
22-05-2025 14:15:00 Thursday |
424.45 426.5 |
426.85 | 423 | 44999 |
| 287 | -0.4 -0.09 % |
22-05-2025 13:15:00 Thursday |
424.9 424.5 |
425.75 | 423.7 | 27817 |
| 288 | 0.2 0.05 % |
22-05-2025 12:15:00 Thursday |
424.7 424.9 |
425.6 | 424.1 | 58268 |
| 289 | -0.9 -0.21 % |
22-05-2025 11:15:00 Thursday |
425.5 424.6 |
425.75 | 424.35 | 60089 |
| 290 | -0.25 -0.06 % |
22-05-2025 10:15:00 Thursday |
426 425.75 |
426.85 | 425.1 | 209771 |
| 291 | -7.35 -1.7 % |
22-05-2025 09:15:00 Thursday |
433.45 426.1 |
433.45 | 425.1 | 104676 |
| 292 | -0.9 -0.21 % |
21-05-2025 15:15:00 Wednesday |
433.35 432.45 |
433.4 | 432.1 | 16457 |
| 293 | -0.85 -0.2 % |
21-05-2025 14:15:00 Wednesday |
434.1 433.25 |
434.3 | 433.05 | 15561 |
| 294 | -0.5 -0.12 % |
21-05-2025 13:15:00 Wednesday |
434.7 434.2 |
435.4 | 433.3 | 59936 |
| 295 | 0.05 0.01 % |
21-05-2025 12:15:00 Wednesday |
434.5 434.55 |
435 | 433.25 | 15335 |
| 296 | -2.4 -0.55 % |
21-05-2025 11:15:00 Wednesday |
436.9 434.5 |
436.95 | 434.1 | 18326 |
| 297 | 0.5 0.11 % |
21-05-2025 10:15:00 Wednesday |
436.35 436.85 |
438.1 | 436.35 | 167746 |
| 298 | 0.6 0.14 % |
21-05-2025 09:15:00 Wednesday |
435.55 436.15 |
436.85 | 434.9 | 43342 |
| 299 | 0.65 0.15 % |
20-05-2025 15:15:00 Tuesday |
434.75 435.4 |
435.8 | 434.15 | 25054 |
| 300 | -0.15 -0.03 % |
20-05-2025 14:15:00 Tuesday |
435.2 435.05 |
435.8 | 433.35 | 108320 |
| 301 | -0.2 -0.05 % |
20-05-2025 13:15:00 Tuesday |
435.7 435.5 |
435.7 | 434.05 | 108851 |
| 302 | -3.4 -0.77 % |
20-05-2025 12:15:00 Tuesday |
439 435.6 |
439.4 | 435.35 | 196616 |
| 303 | -0.1 -0.02 % |
20-05-2025 11:15:00 Tuesday |
439.15 439.05 |
439.35 | 437.9 | 138107 |
| 304 | 1.75 0.4 % |
20-05-2025 10:15:00 Tuesday |
437.4 439.15 |
439.5 | 436.4 | 173727 |
| 305 | 1.5 0.34 % |
20-05-2025 09:15:00 Tuesday |
435.8 437.3 |
440.85 | 435.8 | 78702 |
| 306 | 0.2 0.05 % |
19-05-2025 15:15:00 Monday |
434.65 434.85 |
434.95 | 434.35 | 1677 |
| 307 | 0.2 0.05 % |
19-05-2025 14:15:00 Monday |
433.2 433.4 |
433.6 | 433.2 | 348 |
| 308 | 0.05 0.01 % |
19-05-2025 13:15:00 Monday |
433.95 434 |
434 | 433.8 | 261 |
| 309 | -0.15 -0.03 % |
19-05-2025 12:15:00 Monday |
433.95 433.8 |
434 | 433.65 | 17220 |
| 310 | 0.4 0.09 % |
19-05-2025 11:15:00 Monday |
435.6 436 |
436.1 | 435.55 | 1464 |
| 311 | 0.35 0.08 % |
19-05-2025 10:15:00 Monday |
437.1 437.45 |
437.5 | 436.75 | 3159 |
| 312 | 1.3 0.3 % |
19-05-2025 09:15:00 Monday |
435.6 436.9 |
438.5 | 434.6 | 25877 |
| 313 | 0 0 % |
16-05-2025 15:15:00 Friday |
435.9 435.9 |
435.9 | 435.35 | 24311 |
| 314 | 0.9 0.21 % |
16-05-2025 14:15:00 Friday |
435 435.9 |
435.95 | 434.9 | 71206 |
| 315 | -1 -0.23 % |
16-05-2025 13:15:00 Friday |
436 435 |
436.15 | 434.85 | 14685 |
| 316 | 0.65 0.15 % |
16-05-2025 12:15:00 Friday |
435 435.65 |
436.1 | 434.5 | 28144 |
| 317 | -0.1 -0.02 % |
16-05-2025 11:15:00 Friday |
435 434.9 |
435.2 | 433.75 | 169579 |
| 318 | 1.1 0.25 % |
16-05-2025 10:15:00 Friday |
433.9 435 |
436.25 | 433.9 | 100465 |
| 319 | -0.3 -0.07 % |
16-05-2025 09:15:00 Friday |
434.25 433.95 |
435 | 432.15 | 32504 |
| 320 | 0.05 0.01 % |
15-05-2025 15:15:00 Thursday |
432.55 432.6 |
432.85 | 431.75 | 51136 |
| 321 | -2 -0.46 % |
15-05-2025 14:15:00 Thursday |
434.65 432.65 |
434.9 | 431.1 | 149319 |
| 322 | 2.35 0.54 % |
15-05-2025 13:15:00 Thursday |
432.3 434.65 |
435.4 | 431.2 | 201970 |
| 323 | 3.55 0.83 % |
15-05-2025 12:15:00 Thursday |
428.95 432.5 |
432.55 | 427.75 | 57497 |
| 324 | 0.7 0.16 % |
15-05-2025 11:15:00 Thursday |
428.05 428.75 |
429.45 | 427.6 | 513617 |
| 325 | 1.7 0.4 % |
15-05-2025 10:15:00 Thursday |
426.35 428.05 |
431.85 | 426.35 | 134967 |
| 326 | -2.4 -0.56 % |
15-05-2025 09:15:00 Thursday |
428.65 426.25 |
429.8 | 426.05 | 64218 |
| 327 | -0.3 -0.07 % |
14-05-2025 15:15:00 Wednesday |
429.3 429 |
429.7 | 428.7 | 18733 |
| 328 | 1.55 0.36 % |
14-05-2025 14:15:00 Wednesday |
427.65 429.2 |
429.4 | 427.35 | 53226 |
| 329 | 0.45 0.11 % |
14-05-2025 13:15:00 Wednesday |
426.95 427.4 |
428.25 | 426.95 | 29314 |
| 330 | -2.15 -0.5 % |
14-05-2025 12:15:00 Wednesday |
429.1 426.95 |
429.4 | 426 | 30552 |
| 331 | -0.3 -0.07 % |
14-05-2025 11:15:00 Wednesday |
429.4 429.1 |
429.95 | 428.4 | 35738 |
| 332 | -1.4 -0.32 % |
14-05-2025 10:15:00 Wednesday |
430.9 429.5 |
431.25 | 429.35 | 41604 |
| 333 | 2.9 0.68 % |
14-05-2025 09:15:00 Wednesday |
428 430.9 |
430.95 | 426.85 | 78456 |
| 334 | 0.45 0.11 % |
13-05-2025 15:15:00 Tuesday |
427.55 428 |
428.65 | 427.2 | 140145 |
| 335 | 0.1 0.02 % |
13-05-2025 14:15:00 Tuesday |
427.5 427.6 |
428.95 | 426.65 | 291185 |
| 336 | 0.6 0.14 % |
13-05-2025 13:15:00 Tuesday |
426.85 427.45 |
427.9 | 426 | 45127 |
| 337 | -3.85 -0.89 % |
13-05-2025 12:15:00 Tuesday |
430.7 426.85 |
430.8 | 425.5 | 107358 |
| 338 | -1.05 -0.24 % |
13-05-2025 11:15:00 Tuesday |
431.7 430.65 |
433.5 | 429 | 52842 |
| 339 | 0.2 0.05 % |
13-05-2025 10:15:00 Tuesday |
431.5 431.7 |
434.8 | 429 | 289245 |
| 340 | -3.8 -0.87 % |
13-05-2025 09:15:00 Tuesday |
435.45 431.65 |
438 | 430 | 175636 |
| 341 | 0.15 0.03 % |
12-05-2025 15:15:00 Monday |
435.25 435.4 |
436.15 | 435 | 7133 |
| 342 | 0.55 0.13 % |
12-05-2025 14:15:00 Monday |
434.65 435.2 |
435.9 | 433.35 | 16811 |
| 343 | 0.95 0.22 % |
12-05-2025 13:15:00 Monday |
433.55 434.5 |
434.85 | 433.2 | 11333 |
| 344 | 1.4 0.32 % |
12-05-2025 12:15:00 Monday |
432.15 433.55 |
434.4 | 431.8 | 9075 |
| 345 | -1.4 -0.32 % |
12-05-2025 11:15:00 Monday |
433.9 432.5 |
434.45 | 432.5 | 16901 |
| 346 | -0.45 -0.1 % |
12-05-2025 10:15:00 Monday |
434.35 433.9 |
435.35 | 432.4 | 15937 |
| 347 | 5.4 1.26 % |
12-05-2025 09:15:00 Monday |
428.55 433.95 |
434.6 | 428.2 | 58643 |
| 348 | 0.55 0.13 % |
09-05-2025 15:15:00 Friday |
423.35 423.9 |
424.2 | 423 | 5178 |
| 349 | -1.7 -0.4 % |
09-05-2025 14:15:00 Friday |
425.1 423.4 |
425.55 | 423.05 | 16987 |
| 350 | -0.25 -0.06 % |
09-05-2025 13:15:00 Friday |
425.25 425 |
425.75 | 424.8 | 5801 |
| 351 | -1.45 -0.34 % |
09-05-2025 12:15:00 Friday |
426.5 425.05 |
426.7 | 424.6 | 19110 |
| 352 | 0.1 0.02 % |
09-05-2025 11:15:00 Friday |
426.75 426.85 |
427.85 | 426.05 | 11869 |
| 353 | -0.1 -0.02 % |
09-05-2025 10:15:00 Friday |
427.05 426.95 |
428.95 | 426.4 | 762013 |
| 354 | 4.45 1.05 % |
09-05-2025 09:15:00 Friday |
422.6 427.05 |
429 | 422.6 | 65853 |
| 355 | -0.5 -0.12 % |
08-05-2025 15:15:00 Thursday |
430.15 429.65 |
431.25 | 428.6 | 17379 |
| 356 | 0.85 0.2 % |
08-05-2025 14:15:00 Thursday |
429.3 430.15 |
431.55 | 429 | 56448 |
| 357 | -0.45 -0.1 % |
08-05-2025 13:15:00 Thursday |
429.55 429.1 |
430.85 | 428.95 | 19384 |
| 358 | 1.6 0.37 % |
08-05-2025 12:15:00 Thursday |
427.9 429.5 |
429.75 | 427.7 | 21220 |
| 359 | 3.3 0.78 % |
08-05-2025 11:15:00 Thursday |
424.55 427.85 |
428 | 424.4 | 35419 |
| 360 | 0.4 0.09 % |
08-05-2025 10:15:00 Thursday |
424.1 424.5 |
425.55 | 423.65 | 28532 |
| 361 | -5.6 -1.3 % |
08-05-2025 09:15:00 Thursday |
429.75 424.15 |
429.75 | 424 | 65699 |
| 362 | -0.7 -0.16 % |
07-05-2025 15:15:00 Wednesday |
430.7 430 |
431.2 | 430 | 21467 |
| 363 | -0.65 -0.15 % |
07-05-2025 14:15:00 Wednesday |
431.4 430.75 |
432.25 | 430.5 | 28731 |
| 364 | 0.85 0.2 % |
07-05-2025 13:15:00 Wednesday |
430.8 431.65 |
432 | 429.6 | 42126 |
| 365 | -0.15 -0.03 % |
07-05-2025 12:15:00 Wednesday |
430.95 430.8 |
431.5 | 430.2 | 33446 |
| 366 | -1.95 -0.45 % |
07-05-2025 11:15:00 Wednesday |
432.95 431 |
434.2 | 430.5 | 261300 |
| 367 | 0.95 0.22 % |
07-05-2025 10:15:00 Wednesday |
432.05 433 |
433.4 | 431.45 | 376643 |
| 368 | 2 0.47 % |
07-05-2025 09:15:00 Wednesday |
430.05 432.05 |
435 | 430.05 | 184102 |
| 369 | -2.3 -0.53 % |
06-05-2025 15:15:00 Tuesday |
436 433.7 |
436 | 432.2 | 36212 |
| 370 | 0.85 0.2 % |
06-05-2025 14:15:00 Tuesday |
435.25 436.1 |
437.75 | 434.05 | 119107 |
| 371 | -0.5 -0.11 % |
06-05-2025 13:15:00 Tuesday |
435.35 434.85 |
436.1 | 434.75 | 51647 |
| 372 | -0.4 -0.09 % |
06-05-2025 12:15:00 Tuesday |
435.75 435.35 |
436.5 | 435 | 46768 |
| 373 | -2.05 -0.47 % |
06-05-2025 11:15:00 Tuesday |
438 435.95 |
438.35 | 435.75 | 382786 |
| 374 | 1.25 0.29 % |
06-05-2025 10:15:00 Tuesday |
436.75 438 |
438.15 | 436.1 | 159785 |
| 375 | -0.35 -0.08 % |
06-05-2025 09:15:00 Tuesday |
437.05 436.7 |
439.85 | 435.75 | 167569 |
| 376 | 1.65 0.38 % |
05-05-2025 15:15:00 Monday |
436.55 438.2 |
438.45 | 436.35 | 52040 |
| 377 | 0.15 0.03 % |
05-05-2025 14:15:00 Monday |
436.55 436.7 |
437.5 | 435.7 | 67393 |
| 378 | 0 0 % |
05-05-2025 13:15:00 Monday |
436.3 436.3 |
437.1 | 436 | 47074 |
| 379 | 0.65 0.15 % |
05-05-2025 12:15:00 Monday |
435.4 436.05 |
438 | 434.9 | 59048 |
| 380 | -1.35 -0.31 % |
05-05-2025 11:15:00 Monday |
436.55 435.2 |
437.1 | 434.8 | 15948 |
| 381 | 2.7 0.62 % |
05-05-2025 10:15:00 Monday |
434.1 436.8 |
436.85 | 433.5 | 209111 |
| 382 | 3.9 0.91 % |
05-05-2025 09:15:00 Monday |
430.2 434.1 |
435.4 | 429.35 | 80527 |
| 383 | -1.1 -0.26 % |
02-05-2025 15:15:00 Friday |
430.4 429.3 |
430.6 | 428.75 | 15011 |
| 384 | 0.7 0.16 % |
02-05-2025 14:15:00 Friday |
429.9 430.6 |
431 | 428.65 | 29224 |
| 385 | 2.2 0.51 % |
02-05-2025 13:15:00 Friday |
427.85 430.05 |
431.1 | 427.85 | 40064 |
| 386 | 1.95 0.46 % |
02-05-2025 12:15:00 Friday |
425.8 427.75 |
428 | 424.45 | 46268 |
| 387 | -3.45 -0.8 % |
02-05-2025 11:15:00 Friday |
429.05 425.6 |
429.4 | 425.6 | 55688 |
| 388 | -1.15 -0.27 % |
02-05-2025 10:15:00 Friday |
430.2 429.05 |
430.5 | 429 | 12717 |
| 389 | 4.95 1.16 % |
02-05-2025 09:15:00 Friday |
425.25 430.2 |
431.4 | 424.05 | 47723 |
| 390 | -0.35 -0.08 % |
30-04-2025 15:15:00 Wednesday |
425.35 425 |
426.75 | 423.25 | 15737 |
| 391 | -1.65 -0.39 % |
30-04-2025 14:15:00 Wednesday |
427.25 425.6 |
427.4 | 425.25 | 19096 |
| 392 | -1.55 -0.36 % |
30-04-2025 13:15:00 Wednesday |
428.65 427.1 |
428.75 | 426.6 | 17328 |
| 393 | 0.3 0.07 % |
30-04-2025 12:15:00 Wednesday |
428.35 428.65 |
428.9 | 427.45 | 22883 |
| 394 | 0.4 0.09 % |
30-04-2025 11:15:00 Wednesday |
427.8 428.2 |
428.85 | 427.8 | 8594 |
| 395 | -0.3 -0.07 % |
30-04-2025 10:15:00 Wednesday |
428.2 427.9 |
428.35 | 426.75 | 15156 |
| 396 | 1 0.23 % |
30-04-2025 09:15:00 Wednesday |
427 428 |
428.75 | 424.9 | 46455 |
| 397 | -0.8 -0.19 % |
29-04-2025 15:15:00 Tuesday |
426.3 425.5 |
426.95 | 425 | 96027 |
| 398 | 0.35 0.08 % |
29-04-2025 14:15:00 Tuesday |
426 426.35 |
427.25 | 425.15 | 119725 |
| 399 | 0.2 0.05 % |
29-04-2025 13:15:00 Tuesday |
425.65 425.85 |
426.25 | 425.5 | 31925 |
| 400 | -0.15 -0.04 % |
29-04-2025 12:15:00 Tuesday |
425.8 425.65 |
426.2 | 425.25 | 266420 |
| 401 | -0.2 -0.05 % |
29-04-2025 11:15:00 Tuesday |
426 425.8 |
426.8 | 425.35 | 27634 |
| 402 | -0.05 -0.01 % |
29-04-2025 10:15:00 Tuesday |
425.6 425.55 |
425.75 | 425.35 | 2009 |
| 403 | -3.05 -0.71 % |
29-04-2025 09:15:00 Tuesday |
428.8 425.75 |
429.9 | 425 | 108999 |
| 404 | -0.05 -0.01 % |
28-04-2025 15:15:00 Monday |
428.75 428.7 |
428.85 | 428.3 | 3183 |
| 405 | -0.55 -0.13 % |
28-04-2025 14:15:00 Monday |
429.7 429.15 |
429.7 | 429.1 | 10318 |
| 406 | 0.45 0.11 % |
28-04-2025 13:15:00 Monday |
428.3 428.75 |
429.05 | 428.25 | 2149 |
| 407 | 0.1 0.02 % |
28-04-2025 12:15:00 Monday |
427.7 427.8 |
427.8 | 427.5 | 1133 |
| 408 | -0.25 -0.06 % |
28-04-2025 11:15:00 Monday |
428.6 428.35 |
428.95 | 428.3 | 8152 |
| 409 | 0.25 0.06 % |
28-04-2025 10:15:00 Monday |
429.25 429.5 |
429.8 | 428.85 | 2172 |
| 410 | 4.45 1.05 % |
28-04-2025 09:15:00 Monday |
424.7 429.15 |
429.35 | 424.7 | 80515 |
| 411 | -1.1 -0.26 % |
25-04-2025 15:15:00 Friday |
428.85 427.75 |
429.65 | 426.8 | 50271 |
| 412 | 4.2 0.99 % |
25-04-2025 14:15:00 Friday |
424.7 428.9 |
428.9 | 424.7 | 84212 |
| 413 | -0.6 -0.14 % |
25-04-2025 13:15:00 Friday |
425.3 424.7 |
426.2 | 424.5 | 45066 |
| 414 | 0.15 0.04 % |
25-04-2025 12:15:00 Friday |
425 425.15 |
426.45 | 423.35 | 73593 |
| 415 | -1.45 -0.34 % |
25-04-2025 11:15:00 Friday |
426.45 425 |
426.5 | 424.15 | 65101 |
| 416 | -0.4 -0.09 % |
25-04-2025 10:15:00 Friday |
426.7 426.3 |
427.6 | 425 | 122936 |
| 417 | -3.7 -0.86 % |
25-04-2025 09:15:00 Friday |
430.1 426.4 |
432.5 | 425.25 | 260960 |
| 418 | 0.05 0.01 % |
24-04-2025 15:15:00 Thursday |
429.95 430 |
431 | 429.65 | 42077 |
| 419 | -1.35 -0.31 % |
24-04-2025 14:15:00 Thursday |
431.35 430 |
431.45 | 429.4 | 82160 |
| 420 | -0.9 -0.21 % |
24-04-2025 13:15:00 Thursday |
432.3 431.4 |
432.5 | 431 | 18460 |
| 421 | -0.9 -0.21 % |
24-04-2025 12:15:00 Thursday |
433.25 432.35 |
433.7 | 432.3 | 41080 |
| 422 | 0.15 0.03 % |
24-04-2025 11:15:00 Thursday |
433.35 433.5 |
435.8 | 433 | 41313 |
| 423 | 1 0.23 % |
24-04-2025 10:15:00 Thursday |
432.35 433.35 |
434.3 | 430.8 | 75403 |
| 424 | 1.35 0.31 % |
24-04-2025 09:15:00 Thursday |
430.95 432.3 |
432.8 | 429.85 | 84643 |
| 425 | -0.95 -0.22 % |
23-04-2025 15:15:00 Wednesday |
431 430.05 |
431.25 | 430 | 37558 |
| 426 | -0.55 -0.13 % |
23-04-2025 14:15:00 Wednesday |
431.8 431.25 |
431.8 | 429.8 | 63006 |
| 427 | 1.1 0.26 % |
23-04-2025 13:15:00 Wednesday |
430.5 431.6 |
432.15 | 429.9 | 164616 |
| 428 | 0.75 0.17 % |
23-04-2025 12:15:00 Wednesday |
429.65 430.4 |
431 | 429 | 33461 |
| 429 | -1.05 -0.24 % |
23-04-2025 11:15:00 Wednesday |
430.65 429.6 |
431 | 428.7 | 62520 |
| 430 | -1.05 -0.24 % |
23-04-2025 10:15:00 Wednesday |
431.7 430.65 |
433 | 430.35 | 81455 |
| 431 | -3.45 -0.79 % |
23-04-2025 09:15:00 Wednesday |
435.35 431.9 |
436.5 | 431.1 | 183892 |
| 432 | 0.35 0.08 % |
22-04-2025 15:15:00 Tuesday |
433.15 433.5 |
433.65 | 433 | 10040 |
| 433 | -0.3 -0.07 % |
22-04-2025 14:15:00 Tuesday |
431.3 431 |
431.4 | 431 | 3404 |
| 434 | 1.4 0.33 % |
22-04-2025 13:15:00 Tuesday |
429.7 431.1 |
431.5 | 429.1 | 80594 |
| 435 | 3.1 0.73 % |
22-04-2025 12:15:00 Tuesday |
426.7 429.8 |
429.95 | 426.65 | 90898 |
| 436 | 0.7 0.16 % |
22-04-2025 11:15:00 Tuesday |
426 426.7 |
426.85 | 424.7 | 37758 |
| 437 | -0.05 -0.01 % |
22-04-2025 10:15:00 Tuesday |
426.2 426.15 |
427.5 | 425.55 | 89373 |
| 438 | 0.2 0.05 % |
22-04-2025 09:15:00 Tuesday |
426 426.2 |
427.5 | 424 | 124167 |
| 439 | 0.25 0.06 % |
21-04-2025 15:15:00 Monday |
422.7 422.95 |
422.95 | 422.4 | 7548 |
| 440 | -0.05 -0.01 % |
21-04-2025 14:15:00 Monday |
423.5 423.45 |
423.5 | 423.15 | 2181 |
| 441 | -0.2 -0.05 % |
21-04-2025 13:15:00 Monday |
423.45 423.25 |
424 | 422.75 | 47928 |
| 442 | 1.75 0.41 % |
21-04-2025 12:15:00 Monday |
421.85 423.6 |
424.2 | 421.65 | 95763 |
| 443 | -0.35 -0.08 % |
21-04-2025 11:15:00 Monday |
422.2 421.85 |
422.2 | 421.6 | 66949 |
| 444 | -0.55 -0.13 % |
21-04-2025 10:15:00 Monday |
422.8 422.25 |
422.8 | 421.65 | 207516 |
| 445 | -7.2 -1.68 % |
21-04-2025 09:15:00 Monday |
429.85 422.65 |
429.85 | 421.4 | 159438 |
| 446 | -0.75 -0.18 % |
17-04-2025 15:15:00 Thursday |
427.4 426.65 |
427.75 | 426.65 | 15112 |
| 447 | 2.7 0.64 % |
17-04-2025 14:15:00 Thursday |
424.65 427.35 |
427.75 | 423.2 | 42533 |
| 448 | -0.1 -0.02 % |
17-04-2025 13:15:00 Thursday |
424.8 424.7 |
425.45 | 424.6 | 10221 |
| 449 | -0.1 -0.02 % |
17-04-2025 12:15:00 Thursday |
424.9 424.8 |
425.5 | 424.4 | 10577 |
| 450 | 0.65 0.15 % |
17-04-2025 11:15:00 Thursday |
424.25 424.9 |
425.5 | 424 | 214151 |
| 451 | 1.85 0.44 % |
17-04-2025 10:15:00 Thursday |
422.05 423.9 |
425.2 | 421.85 | 181832 |
| 452 | -1.95 -0.46 % |
17-04-2025 09:15:00 Thursday |
424.15 422.2 |
425.05 | 421.7 | 39578 |
| 453 | 0.35 0.08 % |
16-04-2025 15:15:00 Wednesday |
424 424.35 |
425.85 | 423.3 | 44032 |
| 454 | 0.05 0.01 % |
16-04-2025 14:15:00 Wednesday |
423.95 424 |
424.7 | 422.75 | 57587 |
| 455 | 0.15 0.04 % |
16-04-2025 13:15:00 Wednesday |
423.65 423.8 |
424.45 | 422.35 | 25526 |
| 456 | 0.35 0.08 % |
16-04-2025 12:15:00 Wednesday |
423.35 423.7 |
424.25 | 422.85 | 253395 |
| 457 | 0.1 0.02 % |
16-04-2025 11:15:00 Wednesday |
423.2 423.3 |
423.4 | 422.45 | 39561 |
| 458 | 0.7 0.17 % |
16-04-2025 10:15:00 Wednesday |
422.55 423.25 |
423.4 | 420.1 | 86080 |
| 459 | 2.65 0.63 % |
16-04-2025 09:15:00 Wednesday |
419.85 422.5 |
423 | 418.55 | 58244 |
| 460 | 0.35 0.08 % |
15-04-2025 15:15:00 Tuesday |
420.25 420.6 |
420.75 | 419.6 | 57600 |
| 461 | -0.55 -0.13 % |
15-04-2025 14:15:00 Tuesday |
421 420.45 |
421.25 | 420 | 56924 |
| 462 | 0 0 % |
15-04-2025 13:15:00 Tuesday |
421 421 |
421.3 | 420.05 | 143204 |
| 463 | -0.2 -0.05 % |
15-04-2025 12:15:00 Tuesday |
421.2 421 |
422.5 | 420.75 | 78280 |
| 464 | 1.85 0.44 % |
15-04-2025 11:15:00 Tuesday |
419.35 421.2 |
421.75 | 419.2 | 48082 |
| 465 | -2.25 -0.53 % |
15-04-2025 10:15:00 Tuesday |
421.6 419.35 |
422.3 | 418.9 | 74409 |
| 466 | -2.25 -0.53 % |
15-04-2025 09:15:00 Tuesday |
423.85 421.6 |
429 | 420.55 | 149240 |
| 467 | 1 0.24 % |
11-04-2025 15:15:00 Friday |
421 422 |
422.65 | 420.95 | 30522 |
| 468 | 1.6 0.38 % |
11-04-2025 14:15:00 Friday |
419.4 421 |
421.9 | 419.3 | 30644 |
| 469 | -0.8 -0.19 % |
11-04-2025 13:15:00 Friday |
420.4 419.6 |
421.8 | 419.4 | 25738 |
| 470 | 0.15 0.04 % |
11-04-2025 12:15:00 Friday |
420.25 420.4 |
420.75 | 419.8 | 9672 |
| 471 | 0.4 0.1 % |
11-04-2025 11:15:00 Friday |
420.05 420.45 |
420.5 | 419.6 | 93776 |
| 472 | 0 0 % |
11-04-2025 10:15:00 Friday |
420.15 420.15 |
420.75 | 417.75 | 98061 |
| 473 | -0.6 -0.14 % |
11-04-2025 09:15:00 Friday |
420.95 420.35 |
420.95 | 417.2 | 72867 |
| 474 | -0.2 -0.05 % |
09-04-2025 15:15:00 Wednesday |
416.1 415.9 |
416.8 | 415.55 | 30089 |
| 475 | 0.45 0.11 % |
09-04-2025 14:15:00 Wednesday |
415.9 416.35 |
417 | 415.55 | 44953 |
| 476 | 0.9 0.22 % |
09-04-2025 13:15:00 Wednesday |
415 415.9 |
416.8 | 414.75 | 36390 |
| 477 | -3.4 -0.81 % |
09-04-2025 12:15:00 Wednesday |
418.2 414.8 |
418.35 | 414.8 | 66664 |
| 478 | 0 0 % |
09-04-2025 11:15:00 Wednesday |
418 418 |
418.65 | 417.15 | 70708 |
| 479 | 1.75 0.42 % |
09-04-2025 10:15:00 Wednesday |
416.4 418.15 |
418.95 | 416.2 | 96477 |
| 480 | 3.3 0.8 % |
09-04-2025 09:15:00 Wednesday |
413.1 416.4 |
418.3 | 411.6 | 178206 |
| 481 | 1.25 0.3 % |
08-04-2025 15:15:00 Tuesday |
411.8 413.05 |
413.85 | 411.6 | 26609 |
| 482 | -1.85 -0.45 % |
08-04-2025 14:15:00 Tuesday |
413.75 411.9 |
414.85 | 411.65 | 138640 |
| 483 | -1.1 -0.27 % |
08-04-2025 13:15:00 Tuesday |
414.8 413.7 |
415.65 | 411 | 210207 |
| 484 | 1.8 0.44 % |
08-04-2025 12:15:00 Tuesday |
413.2 415 |
415 | 412.2 | 248789 |
| 485 | 3.35 0.82 % |
08-04-2025 11:15:00 Tuesday |
409.95 413.3 |
413.3 | 408.9 | 112550 |
| 486 | 0.8 0.2 % |
08-04-2025 10:15:00 Tuesday |
409 409.8 |
411.1 | 407.25 | 234897 |
| 487 | -2.6 -0.63 % |
08-04-2025 09:15:00 Tuesday |
411.6 409 |
411.65 | 407.3 | 123009 |
| 488 | 0.8 0.2 % |
07-04-2025 15:15:00 Monday |
405.8 406.6 |
407.75 | 405 | 24282 |
| 489 | 2.05 0.51 % |
07-04-2025 14:15:00 Monday |
403.75 405.8 |
407.75 | 402.3 | 48954 |
| 490 | 3.2 0.8 % |
07-04-2025 13:15:00 Monday |
400.2 403.4 |
404.65 | 399.5 | 30487 |
| 491 | -1.45 -0.36 % |
07-04-2025 12:15:00 Monday |
401.55 400.1 |
401.6 | 398.75 | 35391 |
| 492 | -0.1 -0.02 % |
07-04-2025 11:15:00 Monday |
401.45 401.35 |
403.3 | 400.9 | 566073 |
| 493 | 1.15 0.29 % |
07-04-2025 10:15:00 Monday |
400.7 401.85 |
403.4 | 400.5 | 78499 |
| 494 | 5.55 1.41 % |
07-04-2025 09:15:00 Monday |
394.95 400.5 |
407.85 | 392 | 237380 |
| 495 | 0.05 0.01 % |
04-04-2025 15:15:00 Friday |
409.75 409.8 |
410 | 409 | 15972 |
| 496 | 0.85 0.21 % |
04-04-2025 14:15:00 Friday |
408.95 409.8 |
410 | 408.85 | 25345 |
| 497 | -0.25 -0.06 % |
04-04-2025 13:15:00 Friday |
409.25 409 |
410 | 408.2 | 15322 |
| 498 | -0.9 -0.22 % |
04-04-2025 12:15:00 Friday |
409.85 408.95 |
410 | 408.65 | 15218 |
| 499 | -1.65 -0.4 % |
04-04-2025 11:15:00 Friday |
411.15 409.5 |
411.4 | 408.55 | 22635 |
| 500 | 2.4 0.59 % |
04-04-2025 10:15:00 Friday |
409 411.4 |
412.85 | 408.4 | 44032 |
| 501 | 0.9 0.22 % |
04-04-2025 09:15:00 Friday |
408.3 409.2 |
410.6 | 404.5 | 55271 |
| 502 | -0.75 -0.18 % |
03-04-2025 15:15:00 Thursday |
409.65 408.9 |
409.65 | 408.7 | 4159 |
| 503 | 2.1 0.52 % |
03-04-2025 14:15:00 Thursday |
407.25 409.35 |
410 | 407 | 14746 |
| 504 | -2.65 -0.65 % |
03-04-2025 13:15:00 Thursday |
409.95 407.3 |
409.95 | 407.3 | 12362 |
| 505 | -0.1 -0.02 % |
03-04-2025 12:15:00 Thursday |
409.8 409.7 |
410 | 409.3 | 7386 |
| 506 | 0 0 % |
03-04-2025 11:15:00 Thursday |
409.8 409.8 |
410.15 | 409.3 | 12138 |
| 507 | 1.65 0.4 % |
03-04-2025 10:15:00 Thursday |
408.25 409.9 |
410.1 | 408.25 | 16277 |
| 508 | 0.5 0.12 % |
03-04-2025 09:15:00 Thursday |
407.75 408.25 |
408.45 | 406.35 | 28665 |
| 509 | -1.05 -0.26 % |
02-04-2025 15:15:00 Wednesday |
409.45 408.4 |
409.45 | 408.15 | 24213 |
| 510 | 0.6 0.15 % |
02-04-2025 14:15:00 Wednesday |
408.85 409.45 |
409.55 | 408.25 | 44908 |
| 511 | 0.55 0.13 % |
02-04-2025 13:15:00 Wednesday |
408.3 408.85 |
409.55 | 407.9 | 40384 |
| 512 | 0.2 0.05 % |
02-04-2025 12:15:00 Wednesday |
407.95 408.15 |
408.8 | 407.5 | 22091 |
| 513 | -1.4 -0.34 % |
02-04-2025 11:15:00 Wednesday |
409.3 407.9 |
409.4 | 407.1 | 28962 |
| 514 | 1.85 0.45 % |
02-04-2025 10:15:00 Wednesday |
407.3 409.15 |
409.85 | 407 | 210797 |
| 515 | 0.15 0.04 % |
02-04-2025 09:15:00 Wednesday |
407 407.15 |
408.65 | 406.15 | 65744 |
| 516 | -0.2 -0.05 % |
01-04-2025 15:15:00 Tuesday |
407 406.8 |
407.25 | 405.8 | 37552 |
| 517 | 0.25 0.06 % |
01-04-2025 14:15:00 Tuesday |
407 407.25 |
407.45 | 405.8 | 74491 |
| 518 | 0.3 0.07 % |
01-04-2025 13:15:00 Tuesday |
406.7 407 |
407.35 | 405.5 | 61897 |
| 519 | -2.1 -0.51 % |
01-04-2025 12:15:00 Tuesday |
408.8 406.7 |
409.6 | 406.1 | 61595 |
| 520 | -1.8 -0.44 % |
01-04-2025 11:15:00 Tuesday |
410.6 408.8 |
411.9 | 408.1 | 68024 |
| 521 | -1.55 -0.38 % |
01-04-2025 10:15:00 Tuesday |
412.55 411 |
413.05 | 409.25 | 334437 |
| 522 | 1.4 0.34 % |
01-04-2025 09:15:00 Tuesday |
411.05 412.45 |
414.3 | 408.25 | 263867 |
| 523 | 0.25 0.06 % |
28-03-2025 15:15:00 Friday |
409.95 410.2 |
410.2 | 409 | 40948 |
| 524 | 0.15 0.04 % |
28-03-2025 14:15:00 Friday |
410 410.15 |
410.4 | 409.25 | 66966 |
| 525 | 0.4 0.1 % |
28-03-2025 13:15:00 Friday |
409.6 410 |
410.1 | 408.2 | 68818 |
| 526 | -1.9 -0.46 % |
28-03-2025 12:15:00 Friday |
411.4 409.5 |
411.6 | 409.05 | 21308 |
| 527 | -2.35 -0.57 % |
28-03-2025 11:15:00 Friday |
413.65 411.3 |
413.8 | 410.8 | 362388 |
| 528 | 1.5 0.36 % |
28-03-2025 10:15:00 Friday |
412.2 413.7 |
414.45 | 411.55 | 221507 |
| 529 | 1.95 0.48 % |
28-03-2025 09:15:00 Friday |
410.45 412.4 |
415.6 | 408.65 | 69478 |
| 530 | -1 -0.24 % |
27-03-2025 15:15:00 Thursday |
409.8 408.8 |
410 | 408.65 | 23195 |
| 531 | 0.3 0.07 % |
27-03-2025 14:15:00 Thursday |
409.5 409.8 |
410.4 | 408.1 | 256445 |
| 532 | -0.5 -0.12 % |
27-03-2025 13:15:00 Thursday |
410 409.5 |
410.05 | 409 | 23272 |
| 533 | 0 0 % |
27-03-2025 12:15:00 Thursday |
410 410 |
410.25 | 409.25 | 213581 |
| 534 | 0.95 0.23 % |
27-03-2025 11:15:00 Thursday |
408.85 409.8 |
410.5 | 408.3 | 217234 |
| 535 | 0.05 0.01 % |
27-03-2025 10:15:00 Thursday |
408.9 408.95 |
409.75 | 407.65 | 19421 |
| 536 | 1.25 0.31 % |
27-03-2025 09:15:00 Thursday |
407.55 408.8 |
409.35 | 405.7 | 35121 |
| 537 | 0 0 % |
26-03-2025 15:15:00 Wednesday |
407.4 407.4 |
407.4 | 406.15 | 137620 |
| 538 | -3.2 -0.78 % |
26-03-2025 14:15:00 Wednesday |
410.3 407.1 |
410.7 | 407 | 112563 |
| 539 | 2.05 0.5 % |
26-03-2025 13:15:00 Wednesday |
408.25 410.3 |
410.35 | 407.8 | 47211 |
| 540 | -1.35 -0.33 % |
26-03-2025 12:15:00 Wednesday |
409.55 408.2 |
410.5 | 407.8 | 45640 |
| 541 | 0.95 0.23 % |
26-03-2025 11:15:00 Wednesday |
408.45 409.4 |
411 | 408.25 | 95490 |
| 542 | -0.85 -0.21 % |
26-03-2025 10:15:00 Wednesday |
409.3 408.45 |
409.4 | 407.8 | 210209 |
| 543 | -0.6 -0.15 % |
26-03-2025 09:15:00 Wednesday |
410 409.4 |
411.05 | 408 | 97202 |
| 544 | -0.35 -0.09 % |
25-03-2025 15:15:00 Tuesday |
409.85 409.5 |
410.15 | 408.75 | 66304 |
| 545 | -1.7 -0.41 % |
25-03-2025 14:15:00 Tuesday |
411.35 409.65 |
411.35 | 408.7 | 277326 |
| 546 | 1.05 0.26 % |
25-03-2025 13:15:00 Tuesday |
410.25 411.3 |
412.7 | 410.1 | 76887 |
| 547 | 0.35 0.09 % |
25-03-2025 12:15:00 Tuesday |
409.85 410.2 |
410.75 | 409.5 | 32551 |
| 548 | -1.2 -0.29 % |
25-03-2025 11:15:00 Tuesday |
411.2 410 |
411.65 | 409.5 | 70082 |
| 549 | -2.9 -0.7 % |
25-03-2025 10:15:00 Tuesday |
414.15 411.25 |
415.15 | 410.1 | 162565 |
| 550 | 0.5 0.12 % |
25-03-2025 09:15:00 Tuesday |
413.95 414.45 |
414.8 | 409.55 | 230175 |
| 551 | 0.3 0.07 % |
24-03-2025 15:15:00 Monday |
411 411.3 |
411.5 | 410.45 | 47159 |
| 552 | -0.3 -0.07 % |
24-03-2025 14:15:00 Monday |
411.3 411 |
412.8 | 410.5 | 97426 |
| 553 | 0.55 0.13 % |
24-03-2025 13:15:00 Monday |
410.95 411.5 |
411.55 | 410.3 | 100961 |
| 554 | -0.1 -0.02 % |
24-03-2025 12:15:00 Monday |
411.1 411 |
411.8 | 410 | 104024 |
| 555 | 2.9 0.71 % |
24-03-2025 11:15:00 Monday |
408.45 411.35 |
411.75 | 408.1 | 238734 |
| 556 | 1.6 0.39 % |
24-03-2025 10:15:00 Monday |
407 408.6 |
409.1 | 406.6 | 437891 |
| 557 | 1.3 0.32 % |
24-03-2025 09:15:00 Monday |
406 407.3 |
408.5 | 405.7 | 130164 |
| 558 | 0.8 0.2 % |
21-03-2025 15:15:00 Friday |
405.95 406.75 |
407.4 | 405.35 | 41932 |
| 559 | 3.45 0.86 % |
21-03-2025 14:15:00 Friday |
402.35 405.8 |
406 | 401.8 | 41207 |
| 560 | -1.05 -0.26 % |
21-03-2025 13:15:00 Friday |
403.4 402.35 |
403.4 | 401.75 | 27471 |
| 561 | -0.5 -0.12 % |
21-03-2025 12:15:00 Friday |
404.05 403.55 |
405.55 | 403.3 | 21896 |
| 562 | 0 0 % |
21-03-2025 11:15:00 Friday |
403.8 403.8 |
404.5 | 402.8 | 275483 |
| 563 | 0.5 0.12 % |
21-03-2025 10:15:00 Friday |
403.3 403.8 |
404.35 | 402.9 | 49967 |
| 564 | -2.45 -0.6 % |
21-03-2025 09:15:00 Friday |
406 403.55 |
406 | 403.05 | 60899 |
| 565 | 0.15 0.04 % |
20-03-2025 15:15:00 Thursday |
403.65 403.8 |
404.1 | 403.25 | 36844 |
| 566 | -1.65 -0.41 % |
20-03-2025 14:15:00 Thursday |
405.45 403.8 |
405.5 | 403.2 | 45218 |
| 567 | 2.9 0.72 % |
20-03-2025 13:15:00 Thursday |
402.65 405.55 |
406.5 | 402.35 | 106953 |
| 568 | -0.75 -0.19 % |
20-03-2025 12:15:00 Thursday |
403.4 402.65 |
403.4 | 402.15 | 38287 |
| 569 | -0.3 -0.07 % |
20-03-2025 11:15:00 Thursday |
403.75 403.45 |
404.05 | 403 | 191327 |
| 570 | 1.05 0.26 % |
20-03-2025 10:15:00 Thursday |
402.7 403.75 |
405 | 402.45 | 56257 |
| 571 | -3.25 -0.8 % |
20-03-2025 09:15:00 Thursday |
405.75 402.5 |
405.75 | 402 | 2241675 |
| 572 | 0.1 0.02 % |
19-03-2025 15:15:00 Wednesday |
403.1 403.2 |
403.2 | 402.45 | 51478 |
| 573 | -0.25 -0.06 % |
19-03-2025 14:15:00 Wednesday |
403.35 403.1 |
404.2 | 402.75 | 57814 |
| 574 | -0.3 -0.07 % |
19-03-2025 13:15:00 Wednesday |
403.7 403.4 |
404.2 | 403 | 49405 |
| 575 | -1.3 -0.32 % |
19-03-2025 12:15:00 Wednesday |
405 403.7 |
405 | 403.4 | 280281 |
| 576 | -0.7 -0.17 % |
19-03-2025 11:15:00 Wednesday |
405.7 405 |
405.7 | 404.5 | 48809 |
| 577 | -0.3 -0.07 % |
19-03-2025 10:15:00 Wednesday |
405.75 405.45 |
406.5 | 405.1 | 599987 |
| 578 | -4.7 -1.14 % |
19-03-2025 09:15:00 Wednesday |
410.7 406 |
410.7 | 405.6 | 1559147 |
| 579 | -0.05 -0.01 % |
18-03-2025 15:15:00 Tuesday |
409.2 409.15 |
409.8 | 409 | 14444 |
| 580 | -0.5 -0.12 % |
18-03-2025 14:15:00 Tuesday |
409.5 409 |
410 | 408.4 | 77898 |
| 581 | 0.1 0.02 % |
18-03-2025 13:15:00 Tuesday |
409.4 409.5 |
410.3 | 409.25 | 6667 |
| 582 | -1.55 -0.38 % |
18-03-2025 12:15:00 Tuesday |
410.7 409.15 |
410.8 | 408.4 | 45884 |
| 583 | 0.9 0.22 % |
18-03-2025 11:15:00 Tuesday |
410 410.9 |
412.25 | 409.6 | 178944 |
| 584 | 0.2 0.05 % |
18-03-2025 10:15:00 Tuesday |
409.75 409.95 |
411.8 | 409.05 | 28019 |
| 585 | -1.3 -0.32 % |
18-03-2025 09:15:00 Tuesday |
410.95 409.65 |
410.95 | 407.95 | 56676 |
| 586 | -0.3 -0.07 % |
17-03-2025 15:15:00 Monday |
407.9 407.6 |
408.15 | 407.25 | 17192 |
| 587 | -1.05 -0.26 % |
17-03-2025 14:15:00 Monday |
408.9 407.85 |
408.9 | 407.85 | 17474 |
| 588 | -0.1 -0.02 % |
17-03-2025 13:15:00 Monday |
409.1 409 |
409.7 | 408.25 | 18055 |
| 589 | 0.55 0.13 % |
17-03-2025 12:15:00 Monday |
408.55 409.1 |
409.1 | 407.1 | 16422 |
| 590 | -0.45 -0.11 % |
17-03-2025 11:15:00 Monday |
409.15 408.7 |
409.35 | 408.45 | 11333 |
| 591 | -2.65 -0.64 % |
17-03-2025 10:15:00 Monday |
411.95 409.3 |
411.95 | 409 | 31909 |
| 592 | -0.95 -0.23 % |
17-03-2025 09:15:00 Monday |
413.1 412.15 |
416.2 | 410.95 | 33269 |
| 593 | -0.4 -0.1 % |
13-03-2025 15:15:00 Thursday |
411.9 411.5 |
412.25 | 411.1 | 34697 |
| 594 | -0.9 -0.22 % |
13-03-2025 14:15:00 Thursday |
412.75 411.85 |
413.8 | 411.6 | 162583 |
| 595 | 0.85 0.21 % |
13-03-2025 13:15:00 Thursday |
412.55 413.4 |
414 | 412.4 | 82444 |
| 596 | 0.25 0.06 % |
13-03-2025 12:15:00 Thursday |
412.25 412.5 |
412.9 | 411.75 | 6439 |
| 597 | -2.35 -0.57 % |
13-03-2025 11:15:00 Thursday |
414 411.65 |
414.35 | 411.1 | 43293 |
| 598 | 1.4 0.34 % |
13-03-2025 10:15:00 Thursday |
412.6 414 |
414 | 411.8 | 18750 |
| 599 | -2.2 -0.53 % |
13-03-2025 09:15:00 Thursday |
414.95 412.75 |
414.95 | 408.2 | 48513 |
| 600 | 0.45 0.11 % |
12-03-2025 15:15:00 Wednesday |
412.15 412.6 |
412.75 | 411.75 | 16815 |
| 601 | 1.8 0.44 % |
12-03-2025 14:15:00 Wednesday |
410.55 412.35 |
413.05 | 410.55 | 76184 |
| 602 | 1.15 0.28 % |
12-03-2025 13:15:00 Wednesday |
409.5 410.65 |
411 | 409.5 | 51915 |
| 603 | 0.7 0.17 % |
12-03-2025 12:15:00 Wednesday |
409.2 409.9 |
410.3 | 408.65 | 50565 |
| 604 | 2.1 0.52 % |
12-03-2025 11:15:00 Wednesday |
406.9 409 |
409.25 | 406.7 | 54772 |
| 605 | -0.35 -0.09 % |
12-03-2025 10:15:00 Wednesday |
407.2 406.85 |
407.65 | 406.15 | 10483 |
| 606 | 1 0.25 % |
12-03-2025 09:15:00 Wednesday |
406.3 407.3 |
407.95 | 404.1 | 22045 |
| 607 | -0.3 -0.07 % |
11-03-2025 15:15:00 Tuesday |
406.3 406 |
406.75 | 405.25 | 27058 |
| 608 | 0 0 % |
11-03-2025 14:15:00 Tuesday |
406.3 406.3 |
407.25 | 405.9 | 62169 |
| 609 | -0.9 -0.22 % |
11-03-2025 13:15:00 Tuesday |
407.2 406.3 |
407.45 | 405.55 | 43506 |
| 610 | 0.8 0.2 % |
11-03-2025 12:15:00 Tuesday |
406.65 407.45 |
407.7 | 406.6 | 29406 |
| 611 | -0.65 -0.16 % |
11-03-2025 11:15:00 Tuesday |
407.55 406.9 |
407.9 | 406.6 | 35888 |
| 612 | -0.05 -0.01 % |
11-03-2025 10:15:00 Tuesday |
407.4 407.35 |
408.25 | 406 | 44750 |
| 613 | 5.35 1.33 % |
11-03-2025 09:15:00 Tuesday |
402 407.35 |
407.75 | 401.1 | 154886 |
| 614 | -0.6 -0.15 % |
10-03-2025 15:15:00 Monday |
405.35 404.75 |
405.5 | 404.1 | 13771 |
| 615 | 0.6 0.15 % |
10-03-2025 14:15:00 Monday |
404.7 405.3 |
405.55 | 403.75 | 60545 |
| 616 | -0.05 -0.01 % |
10-03-2025 13:15:00 Monday |
404.55 404.5 |
404.75 | 404 | 14075 |
| 617 | -0.15 -0.04 % |
10-03-2025 12:15:00 Monday |
404.8 404.65 |
405.25 | 404.4 | 36007 |
| 618 | -0.35 -0.09 % |
10-03-2025 11:15:00 Monday |
405.15 404.8 |
405.85 | 403.8 | 23649 |
| 619 | -1.7 -0.42 % |
10-03-2025 10:15:00 Monday |
406.75 405.05 |
406.85 | 405.05 | 26694 |
| 620 | 3.05 0.76 % |
10-03-2025 09:15:00 Monday |
403.75 406.8 |
406.8 | 400.6 | 65367 |
| 621 | -0.15 -0.04 % |
07-03-2025 15:15:00 Friday |
404.1 403.95 |
404.2 | 403.25 | 28764 |
| 622 | 0.7 0.17 % |
07-03-2025 14:15:00 Friday |
403.5 404.2 |
404.65 | 403.4 | 30271 |
| 623 | 0.8 0.2 % |
07-03-2025 13:15:00 Friday |
402.7 403.5 |
403.75 | 402.6 | 30376 |
| 624 | -0.65 -0.16 % |
07-03-2025 12:15:00 Friday |
403.35 402.7 |
404.2 | 402.6 | 23366 |
| 625 | -1.65 -0.41 % |
07-03-2025 11:15:00 Friday |
405 403.35 |
405.55 | 402.8 | 153545 |
| 626 | 0.95 0.24 % |
07-03-2025 10:15:00 Friday |
404 404.95 |
405.2 | 402.65 | 80272 |
| 627 | -1.7 -0.42 % |
07-03-2025 09:15:00 Friday |
405.65 403.95 |
405.7 | 401.8 | 76491 |
| 628 | 0.8 0.2 % |
06-03-2025 15:15:00 Thursday |
405.5 406.3 |
406.45 | 405 | 43177 |
| 629 | 0.6 0.15 % |
06-03-2025 14:15:00 Thursday |
404.65 405.25 |
405.8 | 404.4 | 90313 |
| 630 | 2.35 0.58 % |
06-03-2025 13:15:00 Thursday |
402.5 404.85 |
405.35 | 402.15 | 69520 |
| 631 | -0.95 -0.24 % |
06-03-2025 12:15:00 Thursday |
403.65 402.7 |
403.8 | 402.2 | 38197 |
| 632 | 0.5 0.12 % |
06-03-2025 11:15:00 Thursday |
403.15 403.65 |
404.1 | 401.4 | 85666 |
| 633 | 2.2 0.55 % |
06-03-2025 10:15:00 Thursday |
400.95 403.15 |
403.35 | 400.6 | 117633 |
| 634 | -8.85 -2.16 % |
06-03-2025 09:15:00 Thursday |
409.75 400.9 |
409.75 | 400.6 | 169566 |
| 635 | 6.4 1.59 % |
05-03-2025 15:15:00 Wednesday |
402.8 409.2 |
412.6 | 402.65 | 197845 |
| 636 | 2.9 0.72 % |
05-03-2025 14:15:00 Wednesday |
400 402.9 |
403.1 | 399.6 | 70742 |
| 637 | -1.45 -0.36 % |
05-03-2025 13:15:00 Wednesday |
401.45 400 |
401.45 | 399.55 | 43742 |
| 638 | 4.1 1.03 % |
05-03-2025 12:15:00 Wednesday |
397.35 401.45 |
401.65 | 397.2 | 91665 |
| 639 | 0.4 0.1 % |
05-03-2025 11:15:00 Wednesday |
396.75 397.15 |
397.85 | 395.7 | 84618 |
| 640 | -0.4 -0.1 % |
05-03-2025 10:15:00 Wednesday |
397 396.6 |
397.45 | 396.5 | 55254 |
| 641 | 2.4 0.61 % |
05-03-2025 09:15:00 Wednesday |
394.8 397.2 |
398.8 | 394.65 | 101494 |
| 642 | -0.15 -0.04 % |
04-03-2025 15:15:00 Tuesday |
394.8 394.65 |
395.5 | 393.85 | 31590 |
| 643 | 0.8 0.2 % |
04-03-2025 14:15:00 Tuesday |
394 394.8 |
395.75 | 393.5 | 78723 |
| 644 | -0.15 -0.04 % |
04-03-2025 13:15:00 Tuesday |
393.9 393.75 |
394.4 | 393.35 | 37424 |
| 645 | 0.5 0.13 % |
04-03-2025 12:15:00 Tuesday |
393.4 393.9 |
394.25 | 393 | 50053 |
| 646 | -0.7 -0.18 % |
04-03-2025 11:15:00 Tuesday |
393.95 393.25 |
394.35 | 393.15 | 49948 |
| 647 | -1.2 -0.3 % |
04-03-2025 10:15:00 Tuesday |
395.15 393.95 |
395.15 | 393.05 | 75199 |
| 648 | -1.8 -0.45 % |
04-03-2025 09:15:00 Tuesday |
396.95 395.15 |
397.3 | 394.2 | 137168 |
| 649 | -0.35 -0.09 % |
03-03-2025 15:15:00 Monday |
397.65 397.3 |
398 | 397.15 | 11714 |
| 650 | 0.25 0.06 % |
03-03-2025 14:15:00 Monday |
397.35 397.6 |
397.9 | 396.85 | 58836 |
| 651 | -0.6 -0.15 % |
03-03-2025 13:15:00 Monday |
398.15 397.55 |
398.2 | 396.35 | 52658 |
| 652 | 1.25 0.31 % |
03-03-2025 12:15:00 Monday |
396.9 398.15 |
398.3 | 395.95 | 26839 |
| 653 | -0.9 -0.23 % |
03-03-2025 11:15:00 Monday |
397.75 396.85 |
397.85 | 395.9 | 62769 |
| 654 | 1.1 0.28 % |
03-03-2025 10:15:00 Monday |
396.7 397.8 |
397.8 | 395.85 | 40492 |
| 655 | 1.95 0.49 % |
03-03-2025 09:15:00 Monday |
395.05 397 |
399 | 391.5 | 95764 |
| 656 | 0.7 0.18 % |
28-02-2025 15:15:00 Friday |
395.55 396.25 |
396.75 | 395 | 12257 |
| 657 | 3 0.76 % |
28-02-2025 14:15:00 Friday |
392.75 395.75 |
395.75 | 392.35 | 31847 |
| 658 | 0.15 0.04 % |
28-02-2025 13:15:00 Friday |
392.65 392.8 |
393.8 | 392.5 | 32941 |
| 659 | -3.85 -0.97 % |
28-02-2025 12:15:00 Friday |
396.5 392.65 |
397.65 | 392.6 | 26220 |
| 660 | 3.25 0.83 % |
28-02-2025 11:15:00 Friday |
393.25 396.5 |
396.9 | 392.35 | 43754 |
| 661 | -2.85 -0.72 % |
28-02-2025 10:15:00 Friday |
396.05 393.2 |
396.4 | 392.8 | 62291 |
| 662 | -3.75 -0.94 % |
28-02-2025 09:15:00 Friday |
399.8 396.05 |
402.4 | 395.5 | 56590 |
| 663 | 0.3 0.07 % |
27-02-2025 15:15:00 Thursday |
401.2 401.5 |
401.95 | 400.65 | 43227 |
| 664 | -1.1 -0.27 % |
27-02-2025 14:15:00 Thursday |
402.3 401.2 |
402.5 | 400.9 | 81796 |
| 665 | 1.95 0.49 % |
27-02-2025 13:15:00 Thursday |
400.55 402.5 |
402.7 | 400.55 | 68275 |
| 666 | 0.35 0.09 % |
27-02-2025 12:15:00 Thursday |
400.2 400.55 |
401.75 | 399.45 | 102303 |
| 667 | -0.85 -0.21 % |
27-02-2025 11:15:00 Thursday |
401.05 400.2 |
401.4 | 399.75 | 46221 |
| 668 | -0.25 -0.06 % |
27-02-2025 10:15:00 Thursday |
401.5 401.25 |
402.1 | 400.1 | 49840 |
| 669 | -3.5 -0.86 % |
27-02-2025 09:15:00 Thursday |
405 401.5 |
406.4 | 401.1 | 93049 |
| 670 | -1.05 -0.26 % |
25-02-2025 15:15:00 Tuesday |
404.85 403.8 |
405.25 | 403.5 | 89191 |
| 671 | -1.35 -0.33 % |
25-02-2025 14:15:00 Tuesday |
406.2 404.85 |
406.8 | 404.55 | 310966 |
| 672 | 1.3 0.32 % |
25-02-2025 13:15:00 Tuesday |
404.9 406.2 |
406.8 | 404.55 | 35343 |
| 673 | 2.15 0.53 % |
25-02-2025 12:15:00 Tuesday |
402.75 404.9 |
404.9 | 402.7 | 44637 |
| 674 | 0.3 0.07 % |
25-02-2025 11:15:00 Tuesday |
402.6 402.9 |
403 | 401.35 | 42539 |
| 675 | 1.9 0.47 % |
25-02-2025 10:15:00 Tuesday |
400.9 402.8 |
402.8 | 400.55 | 145785 |
| 676 | -1.7 -0.42 % |
25-02-2025 09:15:00 Tuesday |
402.85 401.15 |
403 | 400.75 | 123402 |
| 677 | -0.1 -0.02 % |
24-02-2025 15:15:00 Monday |
401.95 401.85 |
402.2 | 401.5 | 19634 |
| 678 | -0.15 -0.04 % |
24-02-2025 14:15:00 Monday |
402.1 401.95 |
402.5 | 401.6 | 112959 |
| 679 | 0.05 0.01 % |
24-02-2025 13:15:00 Monday |
402.3 402.35 |
402.55 | 401.9 | 46856 |
| 680 | -0.15 -0.04 % |
24-02-2025 12:15:00 Monday |
402.55 402.4 |
402.9 | 402.05 | 35110 |
| 681 | 0.15 0.04 % |
24-02-2025 11:15:00 Monday |
402.4 402.55 |
403.45 | 402 | 48288 |
| 682 | 1.4 0.35 % |
24-02-2025 10:15:00 Monday |
401 402.4 |
402.4 | 400.25 | 163979 |
| 683 | 1 0.25 % |
24-02-2025 09:15:00 Monday |
400 401 |
402.8 | 398.6 | 98382 |
| 684 | -0.1 -0.02 % |
21-02-2025 15:15:00 Friday |
401 400.9 |
401.55 | 400.45 | 43770 |
| 685 | 0.55 0.14 % |
21-02-2025 14:15:00 Friday |
400.45 401 |
401.5 | 400.1 | 32806 |
| 686 | 0.55 0.14 % |
21-02-2025 13:15:00 Friday |
399.85 400.4 |
400.4 | 399.45 | 72979 |
| 687 | -0.85 -0.21 % |
21-02-2025 12:15:00 Friday |
400.85 400 |
401.1 | 399.8 | 60990 |
| 688 | -0.7 -0.17 % |
21-02-2025 11:15:00 Friday |
401.55 400.85 |
401.55 | 400.15 | 65529 |
| 689 | -0.2 -0.05 % |
21-02-2025 10:15:00 Friday |
401.75 401.55 |
402 | 400.5 | 53453 |
| 690 | -0.35 -0.09 % |
21-02-2025 09:15:00 Friday |
402.1 401.75 |
403.4 | 399.9 | 124660 |
| 691 | -0.1 -0.02 % |
20-02-2025 15:15:00 Thursday |
402.2 402.1 |
402.7 | 401.8 | 41341 |
| 692 | 0.2 0.05 % |
20-02-2025 14:15:00 Thursday |
402 402.2 |
403.1 | 401.2 | 110174 |
| 693 | 0.2 0.05 % |
20-02-2025 13:15:00 Thursday |
401.75 401.95 |
402.8 | 401.2 | 84471 |
| 694 | 0.6 0.15 % |
20-02-2025 12:15:00 Thursday |
401.3 401.9 |
402.9 | 401.25 | 78249 |
| 695 | 0.15 0.04 % |
20-02-2025 11:15:00 Thursday |
401.15 401.3 |
403 | 400.95 | 89808 |
| 696 | -1.3 -0.32 % |
20-02-2025 10:15:00 Thursday |
402.4 401.1 |
402.55 | 400.4 | 121764 |
| 697 | 0.15 0.04 % |
20-02-2025 09:15:00 Thursday |
402 402.15 |
404 | 396.3 | 261107 |
| 698 | -0.4 -0.1 % |
19-02-2025 15:15:00 Wednesday |
406.6 406.2 |
406.85 | 405.95 | 20012 |
| 699 | -0.45 -0.11 % |
19-02-2025 14:15:00 Wednesday |
407 406.55 |
407.1 | 406 | 37229 |
| 700 | -0.45 -0.11 % |
19-02-2025 13:15:00 Wednesday |
407.45 407 |
407.85 | 406.75 | 8038 |
| 701 | -0.8 -0.2 % |
19-02-2025 12:15:00 Wednesday |
408.2 407.4 |
408.85 | 407.1 | 11656 |
| 702 | 1 0.25 % |
19-02-2025 11:15:00 Wednesday |
407.4 408.4 |
408.6 | 407 | 41082 |
| 703 | 0 0 % |
19-02-2025 10:15:00 Wednesday |
407.4 407.4 |
408.4 | 406.5 | 16635 |
| 704 | -0.4 -0.1 % |
19-02-2025 09:15:00 Wednesday |
407.8 407.4 |
407.8 | 404.5 | 32709 |
| 705 | -0.5 -0.12 % |
18-02-2025 15:15:00 Tuesday |
405.3 404.8 |
405.7 | 404 | 30714 |
| 706 | -0.1 -0.02 % |
18-02-2025 14:15:00 Tuesday |
405.7 405.6 |
406.35 | 405.25 | 57907 |
| 707 | -0.4 -0.1 % |
18-02-2025 13:15:00 Tuesday |
406.4 406 |
406.5 | 405.6 | 69370 |
| 708 | -0.15 -0.04 % |
18-02-2025 12:15:00 Tuesday |
406.15 406 |
406.65 | 405.55 | 54709 |
| 709 | 0.45 0.11 % |
18-02-2025 11:15:00 Tuesday |
405.7 406.15 |
406.6 | 405.65 | 35497 |
| 710 | -2.45 -0.6 % |
18-02-2025 10:15:00 Tuesday |
408.3 405.85 |
408.65 | 405.85 | 43489 |
| 711 | -2.6 -0.63 % |
18-02-2025 09:15:00 Tuesday |
410.95 408.35 |
410.95 | 407 | 58901 |
| 712 | -0.15 -0.04 % |
17-02-2025 15:15:00 Monday |
408.65 408.5 |
408.95 | 408 | 25424 |
| 713 | 0.4 0.1 % |
17-02-2025 14:15:00 Monday |
408.4 408.8 |
409.3 | 407.7 | 113118 |
| 714 | 1.25 0.31 % |
17-02-2025 13:15:00 Monday |
406.95 408.2 |
409 | 406.65 | 59211 |
| 715 | -2.35 -0.57 % |
17-02-2025 12:15:00 Monday |
409.3 406.95 |
409.3 | 406.8 | 56074 |
| 716 | -0.05 -0.01 % |
17-02-2025 11:15:00 Monday |
409.35 409.3 |
410.3 | 408.9 | 62088 |
| 717 | -0.2 -0.05 % |
17-02-2025 10:15:00 Monday |
409.55 409.35 |
411.25 | 408.85 | 65325 |
| 718 | 1 0.24 % |
17-02-2025 09:15:00 Monday |
408.55 409.55 |
411 | 407.5 | 192504 |
| 719 | -0.4 -0.1 % |
14-02-2025 15:15:00 Friday |
410.1 409.7 |
410.5 | 409.35 | 19791 |
| 720 | -0.45 -0.11 % |
14-02-2025 14:15:00 Friday |
410.95 410.5 |
411.8 | 409.7 | 41758 |
| 721 | 1.75 0.43 % |
14-02-2025 13:15:00 Friday |
408.8 410.55 |
411.8 | 408.8 | 43014 |
| 722 | -0.75 -0.18 % |
14-02-2025 12:15:00 Friday |
409.75 409 |
410.3 | 408.45 | 31647 |
| 723 | -2.55 -0.62 % |
14-02-2025 11:15:00 Friday |
412 409.45 |
412.35 | 409.05 | 28478 |
| 724 | -2.9 -0.7 % |
14-02-2025 10:15:00 Friday |
414.9 412 |
416 | 410.55 | 327081 |
| 725 | 2.85 0.69 % |
14-02-2025 09:15:00 Friday |
412 414.85 |
415.3 | 409.95 | 89139 |
| 726 | -0.05 -0.01 % |
13-02-2025 15:15:00 Thursday |
409.75 409.7 |
409.85 | 409.05 | 14025 |
| 727 | -1.4 -0.34 % |
13-02-2025 14:15:00 Thursday |
411.2 409.8 |
411.7 | 409.5 | 95814 |
| 728 | -0.55 -0.13 % |
13-02-2025 13:15:00 Thursday |
412 411.45 |
412.5 | 410.65 | 111801 |
| 729 | -0.8 -0.19 % |
13-02-2025 12:15:00 Thursday |
412.95 412.15 |
412.95 | 411.9 | 23587 |
| 730 | 0.55 0.13 % |
13-02-2025 11:15:00 Thursday |
412.4 412.95 |
413.8 | 412.1 | 17901 |
| 731 | 1.95 0.48 % |
13-02-2025 10:15:00 Thursday |
410.45 412.4 |
412.7 | 410.45 | 172635 |
| 732 | 0.75 0.18 % |
13-02-2025 09:15:00 Thursday |
409.9 410.65 |
412.7 | 409.05 | 57171 |
| 733 | 1.65 0.4 % |
12-02-2025 15:15:00 Wednesday |
409.55 411.2 |
411.25 | 409.2 | 26206 |
| 734 | 0.05 0.01 % |
12-02-2025 14:15:00 Wednesday |
409.5 409.55 |
409.9 | 407.65 | 115355 |
| 735 | -2.45 -0.59 % |
12-02-2025 13:15:00 Wednesday |
412 409.55 |
412.55 | 409 | 64827 |
| 736 | 0 0 % |
12-02-2025 12:15:00 Wednesday |
411.95 411.95 |
412.3 | 411.1 | 30297 |
| 737 | 1.55 0.38 % |
12-02-2025 11:15:00 Wednesday |
410.35 411.9 |
412.55 | 409.15 | 112529 |
| 738 | 1.1 0.27 % |
12-02-2025 10:15:00 Wednesday |
409.25 410.35 |
411.35 | 408.7 | 370382 |
| 739 | -4.15 -1 % |
12-02-2025 09:15:00 Wednesday |
413.4 409.25 |
413.6 | 408.85 | 300938 |
| 740 | 0.1 0.02 % |
11-02-2025 15:15:00 Tuesday |
418 418.1 |
418.7 | 417.5 | 49458 |
| 741 | -1.75 -0.42 % |
11-02-2025 14:15:00 Tuesday |
419.75 418 |
420.95 | 417.6 | 205740 |
| 742 | 0.85 0.2 % |
11-02-2025 13:15:00 Tuesday |
418.9 419.75 |
420.75 | 417.75 | 127912 |
| 743 | -3.9 -0.92 % |
11-02-2025 12:15:00 Tuesday |
422.95 419.05 |
424.05 | 418.8 | 147978 |
| 744 | -0.3 -0.07 % |
11-02-2025 11:15:00 Tuesday |
423.2 422.9 |
424.1 | 422.3 | 81788 |
| 745 | -1.85 -0.44 % |
11-02-2025 10:15:00 Tuesday |
425.15 423.3 |
425.6 | 423.2 | 102378 |
| 746 | -2.9 -0.68 % |
11-02-2025 09:15:00 Tuesday |
428.05 425.15 |
430.35 | 424.6 | 190321 |
| 747 | 0.8 0.19 % |
10-02-2025 15:15:00 Monday |
427.1 427.9 |
428.05 | 426.8 | 31365 |
| 748 | -0.6 -0.14 % |
10-02-2025 14:15:00 Monday |
427.7 427.1 |
428.05 | 426.65 | 107838 |
| 749 | 0.2 0.05 % |
10-02-2025 13:15:00 Monday |
427.5 427.7 |
428.8 | 426.6 | 52377 |
| 750 | -1.35 -0.31 % |
10-02-2025 12:15:00 Monday |
428.8 427.45 |
428.95 | 427.1 | 46236 |
| 751 | -2.05 -0.48 % |
10-02-2025 11:15:00 Monday |
430.85 428.8 |
431.75 | 428.15 | 52980 |
| 752 | 0.4 0.09 % |
10-02-2025 10:15:00 Monday |
430.3 430.7 |
432.75 | 430.1 | 69303 |
| 753 | 3.35 0.78 % |
10-02-2025 09:15:00 Monday |
427 430.35 |
433.25 | 427 | 167711 |
| 754 | -0.7 -0.16 % |
07-02-2025 15:15:00 Friday |
431.2 430.5 |
431.6 | 430.05 | 100040 |
| 755 | 1.05 0.24 % |
07-02-2025 14:15:00 Friday |
430.15 431.2 |
431.2 | 428.5 | 134435 |
| 756 | -1.65 -0.38 % |
07-02-2025 13:15:00 Friday |
431.8 430.15 |
432.9 | 430 | 83326 |
| 757 | -0.2 -0.05 % |
07-02-2025 12:15:00 Friday |
432 431.8 |
432.65 | 431.45 | 42638 |
| 758 | -1.55 -0.36 % |
07-02-2025 11:15:00 Friday |
433.6 432.05 |
434.9 | 432 | 67633 |
| 759 | 1.45 0.34 % |
07-02-2025 10:15:00 Friday |
432.25 433.7 |
433.9 | 429.65 | 261121 |
| 760 | -9.55 -2.16 % |
07-02-2025 09:15:00 Friday |
441.95 432.4 |
445.3 | 431.1 | 263991 |
| 761 | 1.35 0.31 % |
06-02-2025 15:15:00 Thursday |
441.2 442.55 |
443 | 441 | 79677 |
| 762 | 1.45 0.33 % |
06-02-2025 14:15:00 Thursday |
439.75 441.2 |
441.3 | 438.25 | 99294 |
| 763 | -1.65 -0.37 % |
06-02-2025 13:15:00 Thursday |
441.3 439.65 |
441.6 | 439.6 | 56782 |
| 764 | -0.2 -0.05 % |
06-02-2025 12:15:00 Thursday |
441.5 441.3 |
442.8 | 440.75 | 61311 |
| 765 | -1.4 -0.32 % |
06-02-2025 11:15:00 Thursday |
442.9 441.5 |
442.9 | 441.05 | 49782 |
| 766 | -0.25 -0.06 % |
06-02-2025 10:15:00 Thursday |
443.15 442.9 |
444 | 442 | 394100 |
| 767 | -6.95 -1.54 % |
06-02-2025 09:15:00 Thursday |
450.1 443.15 |
450.1 | 442.05 | 113681 |
| 768 | 0.85 0.19 % |
05-02-2025 15:15:00 Wednesday |
447.9 448.75 |
449.3 | 447.7 | 30515 |
| 769 | 0.45 0.1 % |
05-02-2025 14:15:00 Wednesday |
447.45 447.9 |
448.35 | 447.25 | 37911 |
| 770 | -1.25 -0.28 % |
05-02-2025 13:15:00 Wednesday |
448.9 447.65 |
449 | 446.5 | 50519 |
| 771 | -3.05 -0.67 % |
05-02-2025 12:15:00 Wednesday |
452 448.95 |
452.05 | 448 | 45972 |
| 772 | -0.05 -0.01 % |
05-02-2025 11:15:00 Wednesday |
451.8 451.75 |
453.05 | 451.25 | 28493 |
| 773 | -0.5 -0.11 % |
05-02-2025 10:15:00 Wednesday |
452.3 451.8 |
453.5 | 450.5 | 171060 |
| 774 | 1 0.22 % |
05-02-2025 09:15:00 Wednesday |
451.4 452.4 |
455.9 | 451.4 | 68863 |
| 775 | -0.6 -0.13 % |
04-02-2025 15:15:00 Tuesday |
454.85 454.25 |
455.5 | 454.25 | 25543 |
| 776 | 1.9 0.42 % |
04-02-2025 14:15:00 Tuesday |
453 454.9 |
456.6 | 452.85 | 234289 |
| 777 | -1.25 -0.27 % |
04-02-2025 13:15:00 Tuesday |
454.75 453.5 |
456.4 | 452.1 | 48580 |
| 778 | -3.3 -0.72 % |
04-02-2025 12:15:00 Tuesday |
457.9 454.6 |
459.15 | 454 | 25709 |
| 779 | 7.05 1.56 % |
04-02-2025 11:15:00 Tuesday |
451 458.05 |
459.9 | 450.85 | 60962 |
| 780 | 0 0 % |
04-02-2025 10:15:00 Tuesday |
451 451 |
451.9 | 448.85 | 42340 |
| 781 | -7.05 -1.54 % |
04-02-2025 09:15:00 Tuesday |
458.05 451 |
459.55 | 449.6 | 98622 |
| 782 | -1 -0.22 % |
03-02-2025 15:15:00 Monday |
454.7 453.7 |
454.9 | 452.95 | 28994 |
| 783 | 0.35 0.08 % |
03-02-2025 14:15:00 Monday |
454.4 454.75 |
455.4 | 454.05 | 62093 |
| 784 | -0.85 -0.19 % |
03-02-2025 13:15:00 Monday |
455.15 454.3 |
456.2 | 453.65 | 24737 |
| 785 | -0.15 -0.03 % |
03-02-2025 12:15:00 Monday |
455.4 455.25 |
455.4 | 453.35 | 151107 |
| 786 | -0.85 -0.19 % |
03-02-2025 11:15:00 Monday |
456 455.15 |
456.2 | 452.35 | 61033 |
| 787 | -4.85 -1.05 % |
03-02-2025 10:15:00 Monday |
460.85 456 |
461.15 | 455.75 | 80787 |
| 788 | -1.8 -0.39 % |
03-02-2025 09:15:00 Monday |
462.95 461.15 |
465.2 | 457 | 270350 |
| 789 | 0.25 0.05 % |
01-02-2025 15:15:00 Saturday |
461.5 461.75 |
464 | 461 | 66303 |
| 790 | -3.95 -0.85 % |
01-02-2025 14:15:00 Saturday |
465.5 461.55 |
467 | 460.05 | 179102 |
| 791 | -3.5 -0.74 % |
01-02-2025 13:15:00 Saturday |
469.8 466.3 |
471.3 | 464.3 | 266136 |
| 792 | 14.55 3.2 % |
01-02-2025 12:15:00 Saturday |
455.15 469.7 |
469.9 | 454.95 | 711934 |
| 793 | 9.3 2.09 % |
01-02-2025 11:15:00 Saturday |
444.95 454.25 |
459.45 | 439.5 | 242904 |
| 794 | -1.55 -0.35 % |
01-02-2025 10:15:00 Saturday |
446.3 444.75 |
446.85 | 442 | 107604 |
| 795 | -1.8 -0.4 % |
01-02-2025 09:15:00 Saturday |
448 446.2 |
452.6 | 444.45 | 118666 |
| 796 | 0.45 0.1 % |
31-01-2025 15:15:00 Friday |
447.45 447.9 |
447.95 | 447.05 | 49561 |
| 797 | 0.55 0.12 % |
31-01-2025 14:15:00 Friday |
446.9 447.45 |
448.25 | 446.3 | 171033 |
| 798 | 3.65 0.82 % |
31-01-2025 13:15:00 Friday |
443.3 446.95 |
446.95 | 443.05 | 191497 |
| 799 | 0.3 0.07 % |
31-01-2025 12:15:00 Friday |
443 443.3 |
443.45 | 442 | 228789 |
| 800 | 1.4 0.32 % |
31-01-2025 11:15:00 Friday |
441.5 442.9 |
443 | 440.3 | 117221 |
| 801 | -0.25 -0.06 % |
31-01-2025 10:15:00 Friday |
441.75 441.5 |
444 | 439.5 | 95190 |
| 802 | 4.9 1.12 % |
31-01-2025 09:15:00 Friday |
436.85 441.75 |
443.45 | 435.05 | 145793 |
| 803 | 1.35 0.31 % |
30-01-2025 15:15:00 Thursday |
435.5 436.85 |
437.45 | 435 | 27409 |
| 804 | 3.1 0.72 % |
30-01-2025 14:15:00 Thursday |
432.65 435.75 |
437.05 | 432.45 | 49885 |
| 805 | -1.75 -0.4 % |
30-01-2025 13:15:00 Thursday |
434.4 432.65 |
435.5 | 431.6 | 76372 |
| 806 | -1.2 -0.28 % |
30-01-2025 12:15:00 Thursday |
435.5 434.3 |
436.7 | 434.25 | 59917 |
| 807 | -1.7 -0.39 % |
30-01-2025 11:15:00 Thursday |
437.25 435.55 |
437.5 | 434.2 | 152241 |
| 808 | 1.05 0.24 % |
30-01-2025 10:15:00 Thursday |
436.2 437.25 |
437.9 | 434.7 | 51441 |
| 809 | 2.65 0.61 % |
30-01-2025 09:15:00 Thursday |
433.3 435.95 |
436.35 | 432.25 | 65249 |
| 810 | -0.4 -0.09 % |
29-01-2025 15:15:00 Wednesday |
433.25 432.85 |
433.65 | 432.75 | 16434 |
| 811 | -0.45 -0.1 % |
29-01-2025 14:15:00 Wednesday |
434 433.55 |
434 | 432 | 47605 |
| 812 | 0.75 0.17 % |
29-01-2025 13:15:00 Wednesday |
433.15 433.9 |
434.6 | 432.95 | 18348 |
| 813 | 0 0 % |
29-01-2025 12:15:00 Wednesday |
433.25 433.25 |
436.25 | 433 | 58794 |
| 814 | 1.55 0.36 % |
29-01-2025 11:15:00 Wednesday |
431.7 433.25 |
433.55 | 430.2 | 37366 |
| 815 | -0.5 -0.12 % |
29-01-2025 10:15:00 Wednesday |
432.1 431.6 |
435.25 | 431.2 | 54465 |
| 816 | -2.8 -0.64 % |
29-01-2025 09:15:00 Wednesday |
435 432.2 |
437.25 | 432.2 | 48209 |
| 817 | -0.9 -0.21 % |
28-01-2025 15:15:00 Tuesday |
435.4 434.5 |
435.45 | 434.35 | 18580 |
| 818 | -0.85 -0.19 % |
28-01-2025 14:15:00 Tuesday |
436.15 435.3 |
438.75 | 434.75 | 181229 |
| 819 | 0.1 0.02 % |
28-01-2025 13:15:00 Tuesday |
436.05 436.15 |
436.8 | 434.55 | 63480 |
| 820 | 0.5 0.11 % |
28-01-2025 12:15:00 Tuesday |
435.5 436 |
437.7 | 435.25 | 143754 |
| 821 | -4.45 -1.01 % |
28-01-2025 11:15:00 Tuesday |
440.25 435.8 |
440.25 | 435.7 | 99338 |
| 822 | 2 0.46 % |
28-01-2025 10:15:00 Tuesday |
438 440 |
441.7 | 437.3 | 251726 |
| 823 | -2.75 -0.62 % |
28-01-2025 09:15:00 Tuesday |
440.85 438.1 |
441.15 | 437.25 | 104421 |
| 824 | -0.35 -0.08 % |
27-01-2025 15:15:00 Monday |
440.45 440.1 |
440.95 | 439.65 | 23925 |
| 825 | 3 0.69 % |
27-01-2025 14:15:00 Monday |
437.4 440.4 |
440.45 | 436.55 | 81192 |
| 826 | -2.6 -0.59 % |
27-01-2025 13:15:00 Monday |
440 437.4 |
440.3 | 437.4 | 70455 |
| 827 | -0.9 -0.2 % |
27-01-2025 12:15:00 Monday |
440.9 440 |
441 | 439.35 | 30782 |
| 828 | 0.2 0.05 % |
27-01-2025 11:15:00 Monday |
440.65 440.85 |
443.45 | 440.3 | 50264 |
| 829 | -1.05 -0.24 % |
27-01-2025 10:15:00 Monday |
441.5 440.45 |
442.3 | 439.1 | 51979 |
| 830 | 0.35 0.08 % |
27-01-2025 09:15:00 Monday |
441.25 441.6 |
444.9 | 439 | 57897 |
| 831 | 0.45 0.1 % |
24-01-2025 15:15:00 Friday |
441.35 441.8 |
442 | 440.5 | 32615 |
| 832 | -0.75 -0.17 % |
24-01-2025 14:15:00 Friday |
442.15 441.4 |
443.35 | 440.1 | 76585 |
| 833 | -1.05 -0.24 % |
24-01-2025 13:15:00 Friday |
443.5 442.45 |
444.15 | 442.4 | 86310 |
| 834 | -0.15 -0.03 % |
24-01-2025 12:15:00 Friday |
443.35 443.2 |
443.95 | 442.05 | 37116 |
| 835 | 0.6 0.14 % |
24-01-2025 11:15:00 Friday |
442.7 443.3 |
444.9 | 441.8 | 89252 |
| 836 | 1.45 0.33 % |
24-01-2025 10:15:00 Friday |
440.95 442.4 |
442.75 | 439 | 42833 |
| 837 | 3 0.69 % |
24-01-2025 09:15:00 Friday |
437.95 440.95 |
442.3 | 437.95 | 50195 |
| 838 | 0.2 0.05 % |
23-01-2025 15:15:00 Thursday |
440.45 440.65 |
440.8 | 440 | 12148 |
| 839 | 0.45 0.1 % |
23-01-2025 14:15:00 Thursday |
439.6 440.05 |
440.9 | 439.2 | 61113 |
| 840 | -0.2 -0.05 % |
23-01-2025 13:15:00 Thursday |
439.7 439.5 |
441 | 438.8 | 57500 |
| 841 | -1.3 -0.29 % |
23-01-2025 12:15:00 Thursday |
441 439.7 |
441.7 | 439.55 | 57462 |
| 842 | 1.15 0.26 % |
23-01-2025 11:15:00 Thursday |
439.95 441.1 |
441.5 | 439.65 | 20415 |
| 843 | 0.45 0.1 % |
23-01-2025 10:15:00 Thursday |
439.5 439.95 |
440.85 | 439.1 | 37631 |
| 844 | 4.5 1.03 % |
23-01-2025 09:15:00 Thursday |
435 439.5 |
440.6 | 434.45 | 37134 |
| 845 | -0.2 -0.05 % |
22-01-2025 15:15:00 Wednesday |
437.1 436.9 |
437.45 | 436.8 | 6805 |
| 846 | -0.2 -0.05 % |
22-01-2025 14:15:00 Wednesday |
437.3 437.1 |
438.7 | 436.8 | 18827 |
| 847 | -1.5 -0.34 % |
22-01-2025 13:15:00 Wednesday |
439 437.5 |
439.1 | 437.35 | 12546 |
| 848 | 0.05 0.01 % |
22-01-2025 12:15:00 Wednesday |
438.8 438.85 |
439.25 | 437.05 | 17275 |
| 849 | -0.4 -0.09 % |
22-01-2025 11:15:00 Wednesday |
438.9 438.5 |
439.4 | 437.5 | 29565 |
| 850 | -1.3 -0.3 % |
22-01-2025 10:15:00 Wednesday |
439.9 438.6 |
441.3 | 438.5 | 142429 |
| 851 | -0.2 -0.05 % |
22-01-2025 09:15:00 Wednesday |
439.9 439.7 |
441.9 | 438 | 59201 |
| 852 | 0.85 0.19 % |
21-01-2025 15:15:00 Tuesday |
437.35 438.2 |
438.25 | 437.3 | 24958 |
| 853 | -2.65 -0.6 % |
21-01-2025 14:15:00 Tuesday |
440.05 437.4 |
440.5 | 435.1 | 442641 |
| 854 | -1.15 -0.26 % |
21-01-2025 13:15:00 Tuesday |
441.45 440.3 |
442.65 | 438 | 58311 |
| 855 | 0.2 0.05 % |
21-01-2025 12:15:00 Tuesday |
441.25 441.45 |
442.9 | 437.9 | 349509 |
| 856 | 0.7 0.16 % |
21-01-2025 11:15:00 Tuesday |
440.7 441.4 |
447.35 | 440.35 | 574245 |
| 857 | 0.55 0.12 % |
21-01-2025 10:15:00 Tuesday |
440.15 440.7 |
441.8 | 437.75 | 280965 |
| 858 | 2.55 0.58 % |
21-01-2025 09:15:00 Tuesday |
437.9 440.45 |
441.65 | 437.9 | 110440 |
| 859 | -0.15 -0.03 % |
20-01-2025 15:15:00 Monday |
437.75 437.6 |
438.15 | 437.45 | 10857 |
| 860 | 0.55 0.13 % |
20-01-2025 14:15:00 Monday |
437.2 437.75 |
438 | 436.85 | 38054 |
| 861 | 0.35 0.08 % |
20-01-2025 13:15:00 Monday |
437 437.35 |
437.5 | 436 | 23336 |
| 862 | -1.3 -0.3 % |
20-01-2025 12:15:00 Monday |
438.3 437 |
438.4 | 436.6 | 39397 |
| 863 | 0.75 0.17 % |
20-01-2025 11:15:00 Monday |
437.35 438.1 |
440 | 437 | 14294 |
| 864 | -0.1 -0.02 % |
20-01-2025 10:15:00 Monday |
437.45 437.35 |
438.45 | 436.55 | 130532 |
| 865 | -2.75 -0.63 % |
20-01-2025 09:15:00 Monday |
439.95 437.2 |
441.15 | 436.55 | 29816 |
| 866 | 0.05 0.01 % |
17-01-2025 15:15:00 Friday |
439.8 439.85 |
440.65 | 439.8 | 9994 |
| 867 | -0.5 -0.11 % |
17-01-2025 14:15:00 Friday |
440.6 440.1 |
441.6 | 439.8 | 35808 |
| 868 | 0.5 0.11 % |
17-01-2025 13:15:00 Friday |
440.2 440.7 |
441 | 438.8 | 15989 |
| 869 | 0.15 0.03 % |
17-01-2025 12:15:00 Friday |
440.3 440.45 |
441.4 | 439.6 | 11401 |
| 870 | 1.85 0.42 % |
17-01-2025 11:15:00 Friday |
438.45 440.3 |
440.3 | 437.75 | 40697 |
| 871 | 0.5 0.11 % |
17-01-2025 10:15:00 Friday |
437.75 438.25 |
439.9 | 436.9 | 18653 |
| 872 | 3.9 0.9 % |
17-01-2025 09:15:00 Friday |
433.85 437.75 |
438.1 | 432.5 | 26238 |
| 873 | 0 0 % |
16-01-2025 15:15:00 Thursday |
433 433 |
433.05 | 432.55 | 8974 |
| 874 | 0.8 0.19 % |
16-01-2025 14:15:00 Thursday |
432.2 433 |
433.05 | 431.8 | 14216 |
| 875 | -0.1 -0.02 % |
16-01-2025 13:15:00 Thursday |
431.9 431.8 |
433 | 431.65 | 16271 |
| 876 | -0.3 -0.07 % |
16-01-2025 12:15:00 Thursday |
432.2 431.9 |
432.25 | 431.5 | 15781 |
| 877 | 0.2 0.05 % |
16-01-2025 11:15:00 Thursday |
432 432.2 |
432.35 | 431.25 | 21435 |
| 878 | -0.9 -0.21 % |
16-01-2025 10:15:00 Thursday |
432.9 432 |
433.25 | 431.55 | 33963 |
| 879 | -7.95 -1.8 % |
16-01-2025 09:15:00 Thursday |
440.95 433 |
440.95 | 432.2 | 50078 |
| 880 | -1.1 -0.25 % |
15-01-2025 15:15:00 Wednesday |
437.75 436.65 |
438 | 436.65 | 33810 |
| 881 | 0.1 0.02 % |
15-01-2025 14:15:00 Wednesday |
437.9 438 |
438.15 | 437.3 | 34638 |
| 882 | -0.45 -0.1 % |
15-01-2025 13:15:00 Wednesday |
438 437.55 |
438.3 | 437.2 | 21151 |
| 883 | 0 0 % |
15-01-2025 12:15:00 Wednesday |
438 438 |
439.2 | 437.7 | 18375 |
| 884 | -2.9 -0.66 % |
15-01-2025 11:15:00 Wednesday |
440.9 438 |
441.7 | 437.6 | 143893 |
| 885 | 4.75 1.09 % |
15-01-2025 10:15:00 Wednesday |
436.45 441.2 |
441.8 | 435.7 | 47534 |
| 886 | -0.5 -0.11 % |
15-01-2025 09:15:00 Wednesday |
437 436.5 |
437.9 | 435.45 | 44208 |
| 887 | 0.9 0.21 % |
14-01-2025 15:15:00 Tuesday |
436.25 437.15 |
437.25 | 436.05 | 62744 |
| 888 | -0.65 -0.15 % |
14-01-2025 14:15:00 Tuesday |
436.9 436.25 |
437.3 | 435.75 | 169515 |
| 889 | -0.85 -0.19 % |
14-01-2025 13:15:00 Tuesday |
437.75 436.9 |
438.15 | 436.3 | 77060 |
| 890 | -2.45 -0.56 % |
14-01-2025 12:15:00 Tuesday |
440 437.55 |
440.8 | 436.95 | 93838 |
| 891 | 1.35 0.31 % |
14-01-2025 11:15:00 Tuesday |
438.65 440 |
441.4 | 438.5 | 106680 |
| 892 | -0.2 -0.05 % |
14-01-2025 10:15:00 Tuesday |
438.8 438.6 |
439.65 | 437.8 | 99474 |
| 893 | 1.45 0.33 % |
14-01-2025 09:15:00 Tuesday |
437.55 439 |
441.5 | 437.55 | 102476 |
| 894 | 0.1 0.02 % |
13-01-2025 15:15:00 Monday |
439.1 439.2 |
440.05 | 438.6 | 22001 |
| 895 | -3.45 -0.78 % |
13-01-2025 14:15:00 Monday |
442.45 439 |
444 | 438.65 | 45391 |
| 896 | 2.8 0.64 % |
13-01-2025 13:15:00 Monday |
439.65 442.45 |
442.5 | 439.1 | 48449 |
| 897 | -2 -0.45 % |
13-01-2025 12:15:00 Monday |
441.55 439.55 |
441.75 | 439.55 | 26989 |
| 898 | -0.05 -0.01 % |
13-01-2025 11:15:00 Monday |
441.65 441.6 |
442.1 | 439.85 | 195675 |
| 899 | 0.8 0.18 % |
13-01-2025 10:15:00 Monday |
441.1 441.9 |
442.5 | 441 | 161665 |
| 900 | 3.95 0.9 % |
13-01-2025 09:15:00 Monday |
437.95 441.9 |
442.05 | 435 | 70462 |
| 901 | -0.65 -0.15 % |
10-01-2025 15:15:00 Friday |
445.15 444.5 |
445.45 | 443.5 | 16320 |
| 902 | 0.2 0.04 % |
10-01-2025 14:15:00 Friday |
444.95 445.15 |
445.55 | 444 | 29955 |
| 903 | 0.1 0.02 % |
10-01-2025 13:15:00 Friday |
444.85 444.95 |
446.8 | 443.8 | 56372 |
| 904 | 0.05 0.01 % |
10-01-2025 12:15:00 Friday |
444.85 444.9 |
445.65 | 443.5 | 50390 |
| 905 | -2.4 -0.54 % |
10-01-2025 11:15:00 Friday |
447 444.6 |
447.65 | 444 | 46026 |
| 906 | 2.3 0.52 % |
10-01-2025 10:15:00 Friday |
444.6 446.9 |
448.5 | 444.25 | 189757 |
| 907 | -5.6 -1.24 % |
10-01-2025 09:15:00 Friday |
450.1 444.5 |
450.25 | 442.6 | 125154 |
| 908 | -0.35 -0.08 % |
09-01-2025 15:15:00 Thursday |
450.45 450.1 |
450.6 | 449.55 | 14373 |
| 909 | -0.05 -0.01 % |
09-01-2025 14:15:00 Thursday |
450.15 450.1 |
451.6 | 449.6 | 32332 |
| 910 | -2.2 -0.49 % |
09-01-2025 13:15:00 Thursday |
452.45 450.25 |
452.95 | 448.6 | 96636 |
| 911 | -1.25 -0.28 % |
09-01-2025 12:15:00 Thursday |
453.9 452.65 |
454.95 | 452.15 | 255143 |
| 912 | -4.65 -1.01 % |
09-01-2025 11:15:00 Thursday |
458.8 454.15 |
460.5 | 452.55 | 82885 |
| 913 | 5.25 1.16 % |
09-01-2025 10:15:00 Thursday |
453.55 458.8 |
459.9 | 453.55 | 99350 |
| 914 | 3.7 0.82 % |
09-01-2025 09:15:00 Thursday |
449.85 453.55 |
455.55 | 446.3 | 100749 |
| 915 | -1.2 -0.27 % |
08-01-2025 15:15:00 Wednesday |
450.65 449.45 |
450.85 | 448.8 | 45043 |
| 916 | 2.8 0.62 % |
08-01-2025 14:15:00 Wednesday |
448 450.8 |
451.9 | 446.8 | 68493 |
| 917 | 3.8 0.86 % |
08-01-2025 13:15:00 Wednesday |
444.2 448 |
448.75 | 444.2 | 62025 |
| 918 | 4.75 1.08 % |
08-01-2025 12:15:00 Wednesday |
439.4 444.15 |
446.35 | 439.4 | 116821 |
| 919 | -0.25 -0.06 % |
08-01-2025 11:15:00 Wednesday |
440 439.75 |
440.55 | 437.5 | 123059 |
| 920 | -0.6 -0.14 % |
08-01-2025 10:15:00 Wednesday |
440.6 440 |
440.9 | 438.6 | 124315 |
| 921 | -1.8 -0.41 % |
08-01-2025 09:15:00 Wednesday |
442.1 440.3 |
443.65 | 437.2 | 105794 |
| 922 | 0.45 0.1 % |
07-01-2025 15:15:00 Tuesday |
440.75 441.2 |
441.5 | 440.3 | 34259 |
| 923 | -0.5 -0.11 % |
07-01-2025 14:15:00 Tuesday |
441.35 440.85 |
442 | 440.6 | 90792 |
| 924 | -0.05 -0.01 % |
07-01-2025 13:15:00 Tuesday |
441.55 441.5 |
442.55 | 441.1 | 40717 |
| 925 | -1.75 -0.39 % |
07-01-2025 12:15:00 Tuesday |
443.05 441.3 |
443.05 | 440.5 | 38133 |
| 926 | -3.5 -0.78 % |
07-01-2025 11:15:00 Tuesday |
446.5 443 |
446.6 | 442.65 | 22869 |
| 927 | 2 0.45 % |
07-01-2025 10:15:00 Tuesday |
444.55 446.55 |
446.95 | 442.95 | 31833 |
| 928 | -1.15 -0.26 % |
07-01-2025 09:15:00 Tuesday |
445.05 443.9 |
447.9 | 442.65 | 69715 |
| 929 | 3.35 0.76 % |
06-01-2025 15:15:00 Monday |
442.15 445.5 |
445.95 | 441.5 | 256220 |
| 930 | -2.5 -0.56 % |
06-01-2025 14:15:00 Monday |
444.65 442.15 |
445.25 | 441.8 | 147330 |
| 931 | -0.55 -0.12 % |
06-01-2025 13:15:00 Monday |
445.3 444.75 |
445.3 | 441.1 | 196699 |
| 932 | -4.45 -0.99 % |
06-01-2025 12:15:00 Monday |
449.75 445.3 |
451 | 445 | 134362 |
| 933 | -0.6 -0.13 % |
06-01-2025 11:15:00 Monday |
450.25 449.65 |
451.65 | 448.2 | 147157 |
| 934 | -11.45 -2.48 % |
06-01-2025 10:15:00 Monday |
461.45 450 |
461.7 | 448.4 | 237384 |
| 935 | 6.45 1.42 % |
06-01-2025 09:15:00 Monday |
455 461.45 |
461.8 | 455 | 319139 |
| 936 | 3.5 0.73 % |
03-01-2025 15:15:00 Friday |
480.5 484 |
484.6 | 480.2 | 152858 |
| 937 | -0.6 -0.12 % |
03-01-2025 14:15:00 Friday |
481.2 480.6 |
481.85 | 480 | 242249 |
| 938 | -1.25 -0.26 % |
03-01-2025 13:15:00 Friday |
482.45 481.2 |
483 | 481.1 | 118107 |
| 939 | -1.2 -0.25 % |
03-01-2025 12:15:00 Friday |
483.95 482.75 |
484 | 481.55 | 105992 |
| 940 | -0.6 -0.12 % |
03-01-2025 11:15:00 Friday |
484.55 483.95 |
485.55 | 483.9 | 116260 |
| 941 | 0 0 % |
03-01-2025 10:15:00 Friday |
484.45 484.45 |
485.7 | 483.65 | 87341 |
| 942 | -4.6 -0.94 % |
03-01-2025 09:15:00 Friday |
489.1 484.5 |
490.95 | 484.2 | 238984 |
| 943 | 0.85 0.17 % |
02-01-2025 15:15:00 Thursday |
489.1 489.95 |
490 | 488.45 | 48971 |
| 944 | 2.95 0.61 % |
02-01-2025 14:15:00 Thursday |
486.15 489.1 |
489.4 | 486 | 47304 |
| 945 | -0.9 -0.18 % |
02-01-2025 13:15:00 Thursday |
487.05 486.15 |
487.5 | 485.95 | 38998 |
| 946 | 1.2 0.25 % |
02-01-2025 12:15:00 Thursday |
486.2 487.4 |
487.9 | 486.05 | 39806 |
| 947 | 3.35 0.69 % |
02-01-2025 11:15:00 Thursday |
483 486.35 |
487.3 | 482.75 | 64492 |
| 948 | 0.1 0.02 % |
02-01-2025 10:15:00 Thursday |
483.1 483.2 |
484.2 | 482.9 | 29568 |
| 949 | -1.95 -0.4 % |
02-01-2025 09:15:00 Thursday |
485.05 483.1 |
485.35 | 482.3 | 45875 |
| 950 | 0.3 0.06 % |
01-01-2025 15:15:00 Wednesday |
484.4 484.7 |
484.7 | 483 | 31782 |
| 951 | -1.85 -0.38 % |
01-01-2025 14:15:00 Wednesday |
486.25 484.4 |
486.65 | 483.95 | 157768 |
| 952 | 1 0.21 % |
01-01-2025 13:15:00 Wednesday |
485.35 486.35 |
486.7 | 484.85 | 50156 |
| 953 | -0.05 -0.01 % |
01-01-2025 12:15:00 Wednesday |
485.4 485.35 |
486 | 484.85 | 59040 |
| 954 | 0.8 0.17 % |
01-01-2025 11:15:00 Wednesday |
484.6 485.4 |
485.4 | 484.45 | 52714 |
| 955 | 1.15 0.24 % |
01-01-2025 10:15:00 Wednesday |
483.45 484.6 |
485.1 | 483.15 | 50667 |
| 956 | -4.45 -0.91 % |
01-01-2025 09:15:00 Wednesday |
487.9 483.45 |
487.9 | 482.25 | 97617 |
| 957 | 1.25 0.26 % |
31-12-2024 15:15:00 Tuesday |
483.2 484.45 |
484.5 | 483 | 38030 |
| 958 | 0.85 0.18 % |
31-12-2024 14:15:00 Tuesday |
482.1 482.95 |
483.5 | 481.15 | 88134 |
| 959 | 2.15 0.45 % |
31-12-2024 13:15:00 Tuesday |
479.95 482.1 |
482.4 | 479.45 | 95190 |
| 960 | 0.75 0.16 % |
31-12-2024 12:15:00 Tuesday |
479.2 479.95 |
479.95 | 478.2 | 34718 |
| 961 | 1.75 0.37 % |
31-12-2024 11:15:00 Tuesday |
477.75 479.5 |
480.35 | 477.5 | 62182 |
| 962 | 1.45 0.3 % |
31-12-2024 10:15:00 Tuesday |
476.4 477.85 |
478.05 | 475.55 | 58814 |
| 963 | -3.35 -0.7 % |
31-12-2024 09:15:00 Tuesday |
479.35 476 |
479.35 | 474.6 | 129074 |
| 964 | 0.85 0.18 % |
30-12-2024 15:15:00 Monday |
476.5 477.35 |
477.6 | 476.3 | 20198 |
| 965 | 0.1 0.02 % |
30-12-2024 14:15:00 Monday |
476.4 476.5 |
478.4 | 476.2 | 54771 |
| 966 | -1.8 -0.38 % |
30-12-2024 13:15:00 Monday |
478.6 476.8 |
478.95 | 476.2 | 46822 |
| 967 | 0.65 0.14 % |
30-12-2024 12:15:00 Monday |
478.25 478.9 |
479.4 | 477.75 | 34306 |
| 968 | -0.8 -0.17 % |
30-12-2024 11:15:00 Monday |
479.1 478.3 |
479.25 | 477.9 | 55916 |
| 969 | -0.55 -0.11 % |
30-12-2024 10:15:00 Monday |
479.65 479.1 |
480.95 | 478.7 | 163162 |
| 970 | -0.7 -0.15 % |
30-12-2024 09:15:00 Monday |
480.05 479.35 |
481.4 | 478.7 | 119484 |
| 971 | 0.45 0.09 % |
27-12-2024 15:15:00 Friday |
478.95 479.4 |
480 | 478.6 | 41093 |
| 972 | -2 -0.42 % |
27-12-2024 14:15:00 Friday |
480.65 478.65 |
481.9 | 477.7 | 115360 |
| 973 | -1.05 -0.22 % |
27-12-2024 13:15:00 Friday |
481.35 480.3 |
481.75 | 480.1 | 25564 |
| 974 | 1.55 0.32 % |
27-12-2024 12:15:00 Friday |
479.9 481.45 |
481.75 | 479.35 | 20446 |
| 975 | 2 0.42 % |
27-12-2024 11:15:00 Friday |
478.05 480.05 |
480.6 | 477.9 | 17451 |
| 976 | 1.4 0.29 % |
27-12-2024 10:15:00 Friday |
476.7 478.1 |
479.5 | 476.15 | 21623 |
| 977 | -4.05 -0.84 % |
27-12-2024 09:15:00 Friday |
480.8 476.75 |
480.8 | 476.3 | 40378 |
| 978 | 0.35 0.07 % |
26-12-2024 15:15:00 Thursday |
476.7 477.05 |
477.8 | 476.2 | 14359 |
| 979 | -1.55 -0.32 % |
26-12-2024 14:15:00 Thursday |
478.2 476.65 |
478.4 | 475.9 | 28458 |
| 980 | -0.05 -0.01 % |
26-12-2024 13:15:00 Thursday |
478.25 478.2 |
478.45 | 476.4 | 15412 |
| 981 | 1.2 0.25 % |
26-12-2024 12:15:00 Thursday |
477.3 478.5 |
478.5 | 477 | 12193 |
| 982 | -2.15 -0.45 % |
26-12-2024 11:15:00 Thursday |
479.45 477.3 |
479.6 | 477.1 | 22543 |
| 983 | 0.6 0.13 % |
26-12-2024 10:15:00 Thursday |
478.75 479.35 |
480.45 | 477.8 | 31772 |
| 984 | -2 -0.42 % |
26-12-2024 09:15:00 Thursday |
480.95 478.95 |
481.7 | 478.35 | 54943 |
| 985 | 0.15 0.03 % |
24-12-2024 15:15:00 Tuesday |
478.2 478.35 |
478.7 | 478 | 18395 |
| 986 | -1.7 -0.35 % |
24-12-2024 14:15:00 Tuesday |
479.7 478 |
479.7 | 478 | 24188 |
| 987 | 1.15 0.24 % |
24-12-2024 13:15:00 Tuesday |
478.65 479.8 |
480 | 478.1 | 15366 |
| 988 | -0.8 -0.17 % |
24-12-2024 12:15:00 Tuesday |
479.5 478.7 |
480.15 | 478.25 | 31658 |
| 989 | 0.6 0.13 % |
24-12-2024 11:15:00 Tuesday |
478.8 479.4 |
479.95 | 478.3 | 33040 |
| 990 | 4.25 0.9 % |
24-12-2024 10:15:00 Tuesday |
474.5 478.75 |
478.8 | 474.45 | 50898 |
| 991 | -0.55 -0.12 % |
24-12-2024 09:15:00 Tuesday |
475.1 474.55 |
476.15 | 472.75 | 55447 |
| 992 | 0.05 0.01 % |
23-12-2024 15:15:00 Monday |
474.3 474.35 |
474.65 | 473.8 | 22273 |
| 993 | 2.35 0.5 % |
23-12-2024 14:15:00 Monday |
472 474.35 |
475 | 471.6 | 29098 |
| 994 | -1 -0.21 % |
23-12-2024 13:15:00 Monday |
473 472 |
473.8 | 471.6 | 25315 |
| 995 | -1.85 -0.39 % |
23-12-2024 12:15:00 Monday |
474.9 473.05 |
477.5 | 472.6 | 55609 |
| 996 | 0.25 0.05 % |
23-12-2024 11:15:00 Monday |
474.55 474.8 |
475.95 | 473.85 | 51317 |
| 997 | 3.8 0.81 % |
23-12-2024 10:15:00 Monday |
470.75 474.55 |
474.75 | 470.2 | 66098 |
| 998 | 1.95 0.42 % |
23-12-2024 09:15:00 Monday |
468.3 470.25 |
471.9 | 467.7 | 116070 |
| 999 | 3.55 0.77 % |
20-12-2024 15:15:00 Friday |
463.4 466.95 |
466.95 | 462 | 60263 |
| 1000 | -0.8 -0.17 % |
20-12-2024 14:15:00 Friday |
464.25 463.45 |
467.45 | 463.25 | 99712 |
| 1001 | 2.1 0.45 % |
20-12-2024 13:15:00 Friday |
462.35 464.45 |
465 | 461.85 | 47488 |
| 1002 | -2.3 -0.49 % |
20-12-2024 12:15:00 Friday |
464.65 462.35 |
465 | 461.6 | 40153 |
| 1003 | -0.5 -0.11 % |
20-12-2024 11:15:00 Friday |
465.3 464.8 |
465.9 | 463.55 | 15287 |
| 1004 | 4.3 0.93 % |
20-12-2024 10:15:00 Friday |
460.8 465.1 |
465.6 | 460.8 | 27263 |
| 1005 | -5.25 -1.13 % |
20-12-2024 09:15:00 Friday |
466.35 461.1 |
467.25 | 459.6 | 102337 |
| 1006 | -0.45 -0.1 % |
19-12-2024 15:15:00 Thursday |
466.7 466.25 |
466.85 | 465.15 | 45422 |
| 1007 | -0.7 -0.15 % |
19-12-2024 14:15:00 Thursday |
467.4 466.7 |
468.4 | 466.5 | 99836 |
| 1008 | 0.25 0.05 % |
19-12-2024 13:15:00 Thursday |
467.4 467.65 |
468.25 | 466.3 | 38198 |
| 1009 | -1 -0.21 % |
19-12-2024 12:15:00 Thursday |
468.45 467.45 |
468.75 | 466.75 | 44171 |
| 1010 | 1.8 0.39 % |
19-12-2024 11:15:00 Thursday |
466.9 468.7 |
468.75 | 466.2 | 60120 |
| 1011 | -2.95 -0.63 % |
19-12-2024 10:15:00 Thursday |
470 467.05 |
470.15 | 466.5 | 338999 |
| 1012 | 1.05 0.22 % |
19-12-2024 09:15:00 Thursday |
468.85 469.9 |
474.1 | 468 | 238360 |
| 1013 | 1.5 0.32 % |
18-12-2024 15:15:00 Wednesday |
470 471.5 |
471.5 | 469.75 | 29224 |
| 1014 | -1.45 -0.31 % |
18-12-2024 14:15:00 Wednesday |
471.45 470 |
471.9 | 469.3 | 55032 |
| 1015 | -0.1 -0.02 % |
18-12-2024 13:15:00 Wednesday |
471.8 471.7 |
472.25 | 470.15 | 49170 |
| 1016 | 1.75 0.37 % |
18-12-2024 12:15:00 Wednesday |
470 471.75 |
472.9 | 467 | 72892 |
| 1017 | 0.5 0.11 % |
18-12-2024 11:15:00 Wednesday |
469.55 470.05 |
470.7 | 469.15 | 66135 |
| 1018 | 0.55 0.12 % |
18-12-2024 10:15:00 Wednesday |
469.05 469.6 |
471.4 | 468.6 | 55595 |
| 1019 | -5.05 -1.07 % |
18-12-2024 09:15:00 Wednesday |
473.95 468.9 |
473.95 | 468.4 | 135028 |
| 1020 | 1.4 0.3 % |
17-12-2024 15:15:00 Tuesday |
469.55 470.95 |
471.5 | 469.3 | 14959 |
| 1021 | -2.35 -0.5 % |
17-12-2024 14:15:00 Tuesday |
472 469.65 |
472.3 | 467.8 | 36871 |
| 1022 | -2.3 -0.49 % |
17-12-2024 13:15:00 Tuesday |
474 471.7 |
474.9 | 471.05 | 37821 |
| 1023 | 0.9 0.19 % |
17-12-2024 12:15:00 Tuesday |
473.1 474 |
475.85 | 471.45 | 75819 |
| 1024 | 8.25 1.78 % |
17-12-2024 11:15:00 Tuesday |
464.75 473 |
475 | 463.15 | 240430 |
| 1025 | -1.25 -0.27 % |
17-12-2024 10:15:00 Tuesday |
466 464.75 |
466.2 | 463.65 | 33290 |
| 1026 | -3.3 -0.7 % |
17-12-2024 09:15:00 Tuesday |
469.35 466.05 |
470 | 465.7 | 26765 |
| 1027 | 0.1 0.02 % |
16-12-2024 15:15:00 Monday |
469.9 470 |
470.45 | 469.5 | 16854 |
| 1028 | 0.9 0.19 % |
16-12-2024 14:15:00 Monday |
468.95 469.85 |
470.6 | 468.6 | 38611 |
| 1029 | -0.05 -0.01 % |
16-12-2024 13:15:00 Monday |
468.95 468.9 |
469.85 | 468.3 | 19845 |
| 1030 | 0.35 0.07 % |
16-12-2024 12:15:00 Monday |
468.3 468.65 |
470 | 468 | 25276 |
| 1031 | -0.95 -0.2 % |
16-12-2024 11:15:00 Monday |
469.2 468.25 |
470.3 | 468 | 42832 |
| 1032 | -0.75 -0.16 % |
16-12-2024 10:15:00 Monday |
469.95 469.2 |
470 | 468.25 | 36432 |
| 1033 | -0.15 -0.03 % |
16-12-2024 09:15:00 Monday |
470.15 470 |
474.15 | 469.45 | 124634 |
| 1034 | 2.15 0.46 % |
13-12-2024 15:15:00 Friday |
469.45 471.6 |
471.6 | 469.2 | 56546 |
| 1035 | -2.1 -0.45 % |
13-12-2024 14:15:00 Friday |
471.7 469.6 |
472.25 | 468.95 | 110447 |
| 1036 | 3.7 0.79 % |
13-12-2024 13:15:00 Friday |
468 471.7 |
474.35 | 464.9 | 114060 |
| 1037 | 7.1 1.54 % |
13-12-2024 12:15:00 Friday |
460.85 467.95 |
469.5 | 459.55 | 78781 |
| 1038 | 7.45 1.64 % |
13-12-2024 11:15:00 Friday |
453.4 460.85 |
462.2 | 453 | 52950 |
| 1039 | -2.5 -0.55 % |
13-12-2024 10:15:00 Friday |
455.85 453.35 |
455.9 | 451.6 | 62189 |
| 1040 | -4.1 -0.89 % |
13-12-2024 09:15:00 Friday |
460 455.9 |
460.85 | 455.45 | 51895 |
| 1041 | 0.35 0.08 % |
12-12-2024 15:15:00 Thursday |
460.4 460.75 |
460.95 | 460 | 10663 |
| 1042 | -1.7 -0.37 % |
12-12-2024 14:15:00 Thursday |
462.05 460.35 |
462.1 | 459.3 | 49275 |
| 1043 | -0.3 -0.06 % |
12-12-2024 13:15:00 Thursday |
462 461.7 |
462.8 | 461.3 | 18382 |
| 1044 | -1.8 -0.39 % |
12-12-2024 12:15:00 Thursday |
463.8 462 |
463.9 | 461.65 | 31192 |
| 1045 | -0.85 -0.18 % |
12-12-2024 11:15:00 Thursday |
464.75 463.9 |
465.05 | 463.05 | 16747 |
| 1046 | 1.4 0.3 % |
12-12-2024 10:15:00 Thursday |
463.3 464.7 |
465.55 | 463.05 | 9339 |
| 1047 | -2.45 -0.53 % |
12-12-2024 09:15:00 Thursday |
466 463.55 |
466.9 | 462.95 | 28071 |
| 1048 | 0 0 % |
11-12-2024 15:15:00 Wednesday |
465.45 465.45 |
465.5 | 464.9 | 23399 |
| 1049 | -0.1 -0.02 % |
11-12-2024 14:15:00 Wednesday |
465.55 465.45 |
465.85 | 465.1 | 13963 |
| 1050 | -1.35 -0.29 % |
11-12-2024 13:15:00 Wednesday |
466.85 465.5 |
467.5 | 465.35 | 10199 |
| 1051 | 0.2 0.04 % |
11-12-2024 12:15:00 Wednesday |
466.8 467 |
468.15 | 466.2 | 258518 |
| 1052 | 0.5 0.11 % |
11-12-2024 11:15:00 Wednesday |
466.3 466.8 |
467.25 | 465.95 | 22166 |
| 1053 | -0.35 -0.08 % |
11-12-2024 10:15:00 Wednesday |
466.65 466.3 |
467.25 | 465.85 | 15911 |
| 1054 | -0.4 -0.09 % |
11-12-2024 09:15:00 Wednesday |
467 466.6 |
467.9 | 464.8 | 34139 |
| 1055 | 0.15 0.03 % |
10-12-2024 15:15:00 Tuesday |
465.75 465.9 |
466 | 465.15 | 16650 |
| 1056 | 2.3 0.5 % |
10-12-2024 14:15:00 Tuesday |
463.45 465.75 |
465.9 | 462.65 | 36307 |
| 1057 | -0.45 -0.1 % |
10-12-2024 13:15:00 Tuesday |
463.9 463.45 |
463.95 | 462.85 | 30396 |
| 1058 | -1.3 -0.28 % |
10-12-2024 12:15:00 Tuesday |
465.2 463.9 |
465.2 | 463.3 | 38536 |
| 1059 | 0.2 0.04 % |
10-12-2024 11:15:00 Tuesday |
465 465.2 |
465.5 | 464.1 | 32235 |
| 1060 | 1 0.22 % |
10-12-2024 10:15:00 Tuesday |
464.2 465.2 |
465.5 | 463.6 | 40077 |
| 1061 | -0.9 -0.19 % |
10-12-2024 09:15:00 Tuesday |
465.1 464.2 |
466.8 | 464.1 | 65228 |
| 1062 | 1 0.22 % |
09-12-2024 15:15:00 Monday |
464.75 465.75 |
465.95 | 464.45 | 37432 |
| 1063 | 0.15 0.03 % |
09-12-2024 14:15:00 Monday |
464.75 464.9 |
465.8 | 463.05 | 80209 |
| 1064 | -1.15 -0.25 % |
09-12-2024 13:15:00 Monday |
465.9 464.75 |
466.65 | 464.4 | 59219 |
| 1065 | -3.2 -0.68 % |
09-12-2024 12:15:00 Monday |
469.1 465.9 |
469.2 | 465.7 | 223855 |
| 1066 | 0 0 % |
09-12-2024 11:15:00 Monday |
469.1 469.1 |
470.5 | 468.7 | 43059 |
| 1067 | 1.5 0.32 % |
09-12-2024 10:15:00 Monday |
468 469.5 |
469.5 | 467.15 | 179292 |
| 1068 | -3.25 -0.69 % |
09-12-2024 09:15:00 Monday |
471.25 468 |
471.95 | 467.45 | 110261 |
| 1069 | 1.25 0.27 % |
06-12-2024 15:15:00 Friday |
470.95 472.2 |
472.3 | 470.55 | 23771 |
| 1070 | -0.6 -0.13 % |
06-12-2024 14:15:00 Friday |
471.8 471.2 |
472.25 | 470.4 | 109971 |
| 1071 | -1.65 -0.35 % |
06-12-2024 13:15:00 Friday |
473.45 471.8 |
473.45 | 471.25 | 25954 |
| 1072 | 0.15 0.03 % |
06-12-2024 12:15:00 Friday |
473.3 473.45 |
473.95 | 472.75 | 55170 |
| 1073 | 0.15 0.03 % |
06-12-2024 11:15:00 Friday |
472.9 473.05 |
474.2 | 471.85 | 185576 |
| 1074 | 0.05 0.01 % |
06-12-2024 10:15:00 Friday |
472.85 472.9 |
473.7 | 471.6 | 56687 |
| 1075 | 2.85 0.61 % |
06-12-2024 09:15:00 Friday |
470 472.85 |
474.95 | 468.55 | 143533 |
| 1076 | 0.2 0.04 % |
05-12-2024 15:15:00 Thursday |
467.95 468.15 |
469.35 | 467.45 | 16425 |
| 1077 | -2.5 -0.53 % |
05-12-2024 14:15:00 Thursday |
470.45 467.95 |
472.6 | 464.5 | 1084002 |
| 1078 | 2.25 0.48 % |
05-12-2024 13:15:00 Thursday |
468.5 470.75 |
471.5 | 467.9 | 54454 |
| 1079 | 0.15 0.03 % |
05-12-2024 12:15:00 Thursday |
468.35 468.5 |
469.5 | 467.15 | 154663 |
| 1080 | 3.45 0.74 % |
05-12-2024 11:15:00 Thursday |
464.9 468.35 |
468.7 | 463.45 | 47942 |
| 1081 | -1.3 -0.28 % |
05-12-2024 10:15:00 Thursday |
466.3 465 |
466.5 | 462.6 | 72285 |
| 1082 | -2.1 -0.45 % |
05-12-2024 09:15:00 Thursday |
468.4 466.3 |
469.85 | 466.1 | 86691 |
| 1083 | -0.35 -0.07 % |
04-12-2024 15:15:00 Wednesday |
467.6 467.25 |
467.6 | 466.75 | 26922 |
| 1084 | -4.7 -1 % |
04-12-2024 14:15:00 Wednesday |
472.3 467.6 |
472.3 | 466.8 | 51445 |
| 1085 | 0.45 0.1 % |
04-12-2024 13:15:00 Wednesday |
471.75 472.2 |
473.65 | 471.15 | 13929 |
| 1086 | -0.3 -0.06 % |
04-12-2024 12:15:00 Wednesday |
472.05 471.75 |
473 | 470.9 | 15809 |
| 1087 | -2 -0.42 % |
04-12-2024 11:15:00 Wednesday |
474 472 |
474.5 | 469.6 | 33389 |
| 1088 | -1.1 -0.23 % |
04-12-2024 10:15:00 Wednesday |
475.3 474.2 |
475.6 | 473.2 | 43189 |
| 1089 | 1.55 0.33 % |
04-12-2024 09:15:00 Wednesday |
473.45 475 |
478.25 | 473.45 | 81661 |
| 1090 | -0.25 -0.05 % |
03-12-2024 15:15:00 Tuesday |
472.65 472.4 |
473.15 | 471.6 | 63373 |
| 1091 | 1.4 0.3 % |
03-12-2024 14:15:00 Tuesday |
471.55 472.95 |
473.35 | 470.75 | 53889 |
| 1092 | 0.8 0.17 % |
03-12-2024 13:15:00 Tuesday |
470.75 471.55 |
471.8 | 469.5 | 26930 |
| 1093 | 1.3 0.28 % |
03-12-2024 12:15:00 Tuesday |
469.7 471 |
471.2 | 469 | 19246 |
| 1094 | 1.25 0.27 % |
03-12-2024 11:15:00 Tuesday |
468.6 469.85 |
471.9 | 468.15 | 49011 |
| 1095 | 0 0 % |
03-12-2024 10:15:00 Tuesday |
468.6 468.6 |
470.3 | 467.9 | 79012 |
| 1096 | 0.2 0.04 % |
03-12-2024 09:15:00 Tuesday |
468.05 468.25 |
470 | 462.8 | 270238 |
| 1097 | 0.7 0.15 % |
02-12-2024 15:15:00 Monday |
476.95 477.65 |
477.7 | 476.6 | 26338 |
| 1098 | -1.2 -0.25 % |
02-12-2024 14:15:00 Monday |
478.1 476.9 |
479.15 | 476.7 | 36626 |
| 1099 | 1.75 0.37 % |
02-12-2024 13:15:00 Monday |
476.4 478.15 |
479.45 | 475.75 | 35324 |
| 1100 | -1.7 -0.36 % |
02-12-2024 12:15:00 Monday |
478.2 476.5 |
478.5 | 476.15 | 34012 |
| 1101 | 2.5 0.53 % |
02-12-2024 11:15:00 Monday |
475.75 478.25 |
478.5 | 475.3 | 42027 |
| 1102 | -0.05 -0.01 % |
02-12-2024 10:15:00 Monday |
475.8 475.75 |
477.55 | 474.15 | 77416 |
| 1103 | -0.15 -0.03 % |
02-12-2024 09:15:00 Monday |
476 475.85 |
476.6 | 473.3 | 60254 |
| 1104 | 0.55 0.12 % |
29-11-2024 15:15:00 Friday |
476.45 477 |
477.45 | 476.25 | 56539 |
| 1105 | -0.05 -0.01 % |
29-11-2024 14:15:00 Friday |
476.85 476.8 |
478.25 | 476.15 | 110370 |
| 1106 | 0 0 % |
29-11-2024 13:15:00 Friday |
476.9 476.9 |
478.25 | 476.25 | 52929 |
| 1107 | -1.6 -0.33 % |
29-11-2024 12:15:00 Friday |
478.5 476.9 |
478.7 | 476.5 | 21647 |
| 1108 | 1.65 0.35 % |
29-11-2024 11:15:00 Friday |
476.85 478.5 |
478.9 | 476.05 | 40042 |
| 1109 | 3.4 0.72 % |
29-11-2024 10:15:00 Friday |
473.45 476.85 |
477.75 | 473.1 | 51914 |
| 1110 | -0.4 -0.08 % |
29-11-2024 09:15:00 Friday |
473.95 473.55 |
474.9 | 472.35 | 122039 |
| 1111 | 0.5 0.11 % |
28-11-2024 15:15:00 Thursday |
475.25 475.75 |
476 | 474.15 | 15577 |
| 1112 | 1.7 0.36 % |
28-11-2024 14:15:00 Thursday |
473.65 475.35 |
475.7 | 472.2 | 54251 |
| 1113 | 0.1 0.02 % |
28-11-2024 13:15:00 Thursday |
473.3 473.4 |
475.8 | 470.95 | 60575 |
| 1114 | -0.65 -0.14 % |
28-11-2024 12:15:00 Thursday |
474.4 473.75 |
475.25 | 473 | 18665 |
| 1115 | -1.35 -0.28 % |
28-11-2024 11:15:00 Thursday |
475.5 474.15 |
477.25 | 473.9 | 27322 |
| 1116 | -5.4 -1.12 % |
28-11-2024 10:15:00 Thursday |
481 475.6 |
481 | 474.4 | 31572 |
| 1117 | 2.8 0.59 % |
28-11-2024 09:15:00 Thursday |
477.95 480.75 |
483.65 | 476.9 | 90348 |
| 1118 | -0.25 -0.05 % |
27-11-2024 15:15:00 Wednesday |
476.8 476.55 |
477 | 476.15 | 12289 |
| 1119 | 1.6 0.34 % |
27-11-2024 14:15:00 Wednesday |
475.2 476.8 |
478.7 | 474.95 | 62050 |
| 1120 | -1.1 -0.23 % |
27-11-2024 13:15:00 Wednesday |
476.35 475.25 |
477.85 | 475.2 | 19535 |
| 1121 | 2.9 0.61 % |
27-11-2024 12:15:00 Wednesday |
473.5 476.4 |
476.45 | 473.5 | 13483 |
| 1122 | -1.65 -0.35 % |
27-11-2024 11:15:00 Wednesday |
475.15 473.5 |
475.3 | 473.3 | 12946 |
| 1123 | 1.75 0.37 % |
27-11-2024 10:15:00 Wednesday |
473.4 475.15 |
475.35 | 473 | 15337 |
| 1124 | -4.4 -0.92 % |
27-11-2024 09:15:00 Wednesday |
477.8 473.4 |
478.95 | 473 | 16656 |
| 1125 | 0.05 0.01 % |
26-11-2024 15:15:00 Tuesday |
477.05 477.1 |
477.4 | 476.5 | 17071 |
| 1126 | 0.7 0.15 % |
26-11-2024 14:15:00 Tuesday |
476.2 476.9 |
477.7 | 475.75 | 27823 |
| 1127 | -0.45 -0.09 % |
26-11-2024 13:15:00 Tuesday |
476.65 476.2 |
477.85 | 476 | 20405 |
| 1128 | -1.65 -0.34 % |
26-11-2024 12:15:00 Tuesday |
478.35 476.7 |
478.9 | 474.85 | 23997 |
| 1129 | 3 0.63 % |
26-11-2024 11:15:00 Tuesday |
475.6 478.6 |
478.6 | 474.5 | 31710 |
| 1130 | -0.1 -0.02 % |
26-11-2024 10:15:00 Tuesday |
476 475.9 |
476.45 | 474.1 | 46689 |
| 1131 | -3.6 -0.75 % |
26-11-2024 09:15:00 Tuesday |
479.8 476.2 |
482.55 | 475.25 | 71552 |
| 1132 | 1.1 0.23 % |
25-11-2024 15:15:00 Monday |
477.15 478.25 |
478.5 | 476.7 | 20509 |
| 1133 | 2.5 0.53 % |
25-11-2024 14:15:00 Monday |
474.9 477.4 |
477.8 | 474.05 | 66872 |
| 1134 | 1.25 0.26 % |
25-11-2024 13:15:00 Monday |
473.7 474.95 |
475.2 | 472.7 | 29293 |
| 1135 | -2.8 -0.59 % |
25-11-2024 12:15:00 Monday |
476.75 473.95 |
477.2 | 472.5 | 47271 |
| 1136 | -2.45 -0.51 % |
25-11-2024 11:15:00 Monday |
479.2 476.75 |
479.3 | 475.35 | 47800 |
| 1137 | 1.25 0.26 % |
25-11-2024 10:15:00 Monday |
478 479.25 |
479.25 | 477.4 | 46445 |
| 1138 | -3.3 -0.69 % |
25-11-2024 09:15:00 Monday |
481.4 478.1 |
482.2 | 476.65 | 146577 |
| 1139 | -1.45 -0.3 % |
22-11-2024 15:15:00 Friday |
475.45 474 |
475.45 | 472.35 | 59549 |
| 1140 | 4.45 0.94 % |
22-11-2024 14:15:00 Friday |
470.9 475.35 |
476.6 | 470.75 | 205883 |
| 1141 | 4.55 0.98 % |
22-11-2024 13:15:00 Friday |
466.3 470.85 |
472.15 | 465.4 | 73053 |
| 1142 | 4.2 0.91 % |
22-11-2024 12:15:00 Friday |
462.35 466.55 |
467 | 462.35 | 64672 |
| 1143 | 4.25 0.93 % |
22-11-2024 11:15:00 Friday |
458 462.25 |
462.8 | 457.3 | 43310 |
| 1144 | -3.65 -0.79 % |
22-11-2024 10:15:00 Friday |
461.65 458 |
462 | 456.55 | 39907 |
| 1145 | 4.9 1.07 % |
22-11-2024 09:15:00 Friday |
456.75 461.65 |
462.45 | 455.45 | 124584 |
| 1146 | -0.5 -0.11 % |
21-11-2024 15:15:00 Thursday |
457.1 456.6 |
457.5 | 456.55 | 21492 |
| 1147 | 0.75 0.16 % |
21-11-2024 14:15:00 Thursday |
456.3 457.05 |
457.5 | 455.5 | 58692 |
| 1148 | -0.7 -0.15 % |
21-11-2024 13:15:00 Thursday |
457.1 456.4 |
458 | 455.7 | 40127 |
| 1149 | -2 -0.44 % |
21-11-2024 12:15:00 Thursday |
459.1 457.1 |
459.55 | 456.25 | 52957 |
| 1150 | -4.35 -0.94 % |
21-11-2024 11:15:00 Thursday |
463.45 459.1 |
463.75 | 456.8 | 82588 |
| 1151 | 5.25 1.15 % |
21-11-2024 10:15:00 Thursday |
458.25 463.5 |
463.7 | 457.7 | 105221 |
| 1152 | -3.75 -0.81 % |
21-11-2024 09:15:00 Thursday |
462 458.25 |
464.2 | 457.9 | 132321 |
| 1153 | 0 0 % |
19-11-2024 15:15:00 Tuesday |
466.85 466.85 |
467.4 | 466.45 | 13056 |
| 1154 | -4.75 -1.01 % |
19-11-2024 14:15:00 Tuesday |
471.6 466.85 |
472.4 | 466.6 | 38409 |
| 1155 | -0.9 -0.19 % |
19-11-2024 13:15:00 Tuesday |
472.4 471.5 |
473 | 471.3 | 16028 |
| 1156 | -0.7 -0.15 % |
19-11-2024 12:15:00 Tuesday |
472.85 472.15 |
473.3 | 471.7 | 24901 |
| 1157 | 0.7 0.15 % |
19-11-2024 11:15:00 Tuesday |
472.15 472.85 |
473.65 | 471.95 | 19733 |
| 1158 | 0.8 0.17 % |
19-11-2024 10:15:00 Tuesday |
471.35 472.15 |
473.3 | 471 | 26693 |
| 1159 | 3.55 0.76 % |
19-11-2024 09:15:00 Tuesday |
467.8 471.35 |
473 | 467.05 | 77309 |
| 1160 | 0.9 0.19 % |
18-11-2024 15:15:00 Monday |
466.5 467.4 |
467.9 | 466.3 | 10829 |
| 1161 | 0.15 0.03 % |
18-11-2024 14:15:00 Monday |
466.35 466.5 |
467 | 465.15 | 13991 |
| 1162 | 1.25 0.27 % |
18-11-2024 13:15:00 Monday |
465.5 466.75 |
467 | 465.2 | 9806 |
| 1163 | 0.65 0.14 % |
18-11-2024 12:15:00 Monday |
465.3 465.95 |
467.4 | 465.05 | 18409 |
| 1164 | 1.35 0.29 % |
18-11-2024 11:15:00 Monday |
463.9 465.25 |
465.45 | 463.4 | 16437 |
| 1165 | -0.95 -0.2 % |
18-11-2024 10:15:00 Monday |
464.95 464 |
465.75 | 463.05 | 60367 |
| 1166 | -4.3 -0.92 % |
18-11-2024 09:15:00 Monday |
469.25 464.95 |
469.25 | 462 | 52281 |
| 1167 | 1.3 0.28 % |
14-11-2024 15:15:00 Thursday |
465.7 467 |
467.25 | 465.45 | 31400 |
| 1168 | -1.3 -0.28 % |
14-11-2024 14:15:00 Thursday |
466.95 465.65 |
467.35 | 464.6 | 105655 |
| 1169 | 2.85 0.61 % |
14-11-2024 13:15:00 Thursday |
464.1 466.95 |
466.95 | 463.65 | 30940 |
| 1170 | 1 0.22 % |
14-11-2024 12:15:00 Thursday |
463 464 |
464.3 | 462.8 | 25542 |
| 1171 | -2.8 -0.6 % |
14-11-2024 11:15:00 Thursday |
466 463.2 |
466.5 | 462.1 | 87437 |
| 1172 | -2.45 -0.52 % |
14-11-2024 10:15:00 Thursday |
468.45 466 |
468.7 | 465.75 | 152008 |
| 1173 | -1.9 -0.4 % |
14-11-2024 09:15:00 Thursday |
470.55 468.65 |
472.75 | 468.1 | 82200 |
| 1174 | 0.05 0.01 % |
13-11-2024 15:15:00 Wednesday |
472 472.05 |
472.45 | 471.1 | 17047 |
| 1175 | 0.25 0.05 % |
13-11-2024 14:15:00 Wednesday |
471.75 472 |
473.9 | 470.6 | 54776 |
| 1176 | -0.45 -0.1 % |
13-11-2024 13:15:00 Wednesday |
472.55 472.1 |
472.55 | 471.15 | 24883 |
| 1177 | -1.2 -0.25 % |
13-11-2024 12:15:00 Wednesday |
473.75 472.55 |
474.45 | 471 | 24751 |
| 1178 | 2.1 0.45 % |
13-11-2024 11:15:00 Wednesday |
471.65 473.75 |
474.6 | 471.65 | 39424 |
| 1179 | 1.65 0.35 % |
13-11-2024 10:15:00 Wednesday |
470.2 471.85 |
472 | 469.7 | 55076 |
| 1180 | 1.15 0.25 % |
13-11-2024 09:15:00 Wednesday |
468.85 470 |
472.2 | 468.35 | 64571 |
| 1181 | -1.25 -0.26 % |
12-11-2024 15:15:00 Tuesday |
472.6 471.35 |
473.2 | 471.3 | 17105 |
| 1182 | -3.15 -0.66 % |
12-11-2024 14:15:00 Tuesday |
475.75 472.6 |
476.5 | 472.5 | 19131 |
| 1183 | -0.7 -0.15 % |
12-11-2024 13:15:00 Tuesday |
476.55 475.85 |
477 | 474.3 | 75807 |
| 1184 | 1.55 0.33 % |
12-11-2024 12:15:00 Tuesday |
475 476.55 |
476.6 | 474.75 | 81567 |
| 1185 | 0.4 0.08 % |
12-11-2024 11:15:00 Tuesday |
474.6 475 |
475.75 | 474.6 | 55317 |
| 1186 | -0.55 -0.12 % |
12-11-2024 10:15:00 Tuesday |
475.25 474.7 |
476.5 | 474.45 | 17545 |
| 1187 | -1.6 -0.34 % |
12-11-2024 09:15:00 Tuesday |
476.75 475.15 |
477.95 | 474.15 | 41045 |
| 1188 | -0.25 -0.05 % |
11-11-2024 15:15:00 Monday |
477.7 477.45 |
477.85 | 475.75 | 11330 |
| 1189 | 0.95 0.2 % |
11-11-2024 14:15:00 Monday |
476.45 477.4 |
478 | 474.2 | 56177 |
| 1190 | -2.35 -0.49 % |
11-11-2024 13:15:00 Monday |
479.05 476.7 |
479.35 | 476.5 | 22314 |
| 1191 | -0.55 -0.11 % |
11-11-2024 12:15:00 Monday |
479.35 478.8 |
480 | 478.4 | 22244 |
| 1192 | -1.55 -0.32 % |
11-11-2024 11:15:00 Monday |
480.65 479.1 |
481.1 | 478.75 | 116582 |
| 1193 | 3.35 0.7 % |
11-11-2024 10:15:00 Monday |
477.55 480.9 |
481.3 | 477.25 | 59400 |
| 1194 | -1 -0.21 % |
11-11-2024 09:15:00 Monday |
478.55 477.55 |
480 | 475 | 87450 |
| 1195 | 0.95 0.2 % |
08-11-2024 15:15:00 Friday |
477.95 478.9 |
479.55 | 477.25 | 68540 |
| 1196 | -0.35 -0.07 % |
08-11-2024 14:15:00 Friday |
478.3 477.95 |
478.65 | 476.35 | 80294 |
| 1197 | 1.4 0.29 % |
08-11-2024 13:15:00 Friday |
476.9 478.3 |
478.45 | 476.7 | 17030 |
| 1198 | -1.15 -0.24 % |
08-11-2024 12:15:00 Friday |
478.05 476.9 |
478.5 | 476.3 | 216013 |
| 1199 | -1.2 -0.25 % |
08-11-2024 11:15:00 Friday |
479.25 478.05 |
479.45 | 477.3 | 107677 |
| 1200 | 0.35 0.07 % |
08-11-2024 10:15:00 Friday |
478.9 479.25 |
479.5 | 477.65 | 36349 |
| 1201 | 0.95 0.2 % |
08-11-2024 09:15:00 Friday |
477.95 478.9 |
480.75 | 474.7 | 118609 |
| 1202 | 0.55 0.12 % |
07-11-2024 15:15:00 Thursday |
477.45 478 |
479 | 477.2 | 19377 |
| 1203 | 0.6 0.13 % |
07-11-2024 14:15:00 Thursday |
477.15 477.75 |
477.9 | 476.65 | 36563 |
| 1204 | 0.75 0.16 % |
07-11-2024 13:15:00 Thursday |
476.45 477.2 |
477.6 | 476.1 | 58886 |
| 1205 | -1.15 -0.24 % |
07-11-2024 12:15:00 Thursday |
477.95 476.8 |
478.15 | 476.35 | 69078 |
| 1206 | 0.55 0.12 % |
07-11-2024 11:15:00 Thursday |
477.6 478.15 |
478.65 | 477.05 | 61499 |
| 1207 | 0.6 0.13 % |
07-11-2024 10:15:00 Thursday |
477 477.6 |
479.3 | 476.95 | 37975 |
| 1208 | -4.65 -0.97 % |
07-11-2024 09:15:00 Thursday |
481.6 476.95 |
482 | 476.6 | 131788 |
| 1209 | 1.1 0.23 % |
06-11-2024 15:15:00 Wednesday |
480.7 481.8 |
482.3 | 480.35 | 10033 |
| 1210 | -0.75 -0.16 % |
06-11-2024 14:15:00 Wednesday |
481.45 480.7 |
484.2 | 480.4 | 33624 |
| 1211 | 0.85 0.18 % |
06-11-2024 13:15:00 Wednesday |
480.55 481.4 |
481.5 | 480.05 | 12559 |
| 1212 | -0.6 -0.12 % |
06-11-2024 12:15:00 Wednesday |
481.25 480.65 |
481.4 | 479.8 | 18372 |
| 1213 | 0.3 0.06 % |
06-11-2024 11:15:00 Wednesday |
480.95 481.25 |
481.5 | 479.85 | 21859 |
| 1214 | 0.2 0.04 % |
06-11-2024 10:15:00 Wednesday |
480.8 481 |
482.5 | 479.95 | 35523 |
| 1215 | -0.3 -0.06 % |
06-11-2024 09:15:00 Wednesday |
481 480.7 |
482.6 | 478.2 | 59293 |
| 1216 | 1.25 0.26 % |
05-11-2024 15:15:00 Tuesday |
479.75 481 |
481.7 | 479.7 | 23061 |
| 1217 | -0.05 -0.01 % |
05-11-2024 14:15:00 Tuesday |
479.75 479.7 |
480.45 | 479 | 53374 |
| 1218 | 1.15 0.24 % |
05-11-2024 13:15:00 Tuesday |
478.55 479.7 |
480.5 | 477.9 | 36909 |
| 1219 | -0.25 -0.05 % |
05-11-2024 12:15:00 Tuesday |
478.6 478.35 |
479.3 | 477 | 41617 |
| 1220 | -2.45 -0.51 % |
05-11-2024 11:15:00 Tuesday |
480.75 478.3 |
480.75 | 477.15 | 70061 |
| 1221 | 1.55 0.32 % |
05-11-2024 10:15:00 Tuesday |
479.2 480.75 |
481.95 | 478.5 | 33351 |
| 1222 | -4.65 -0.96 % |
05-11-2024 09:15:00 Tuesday |
483.9 479.25 |
485.35 | 478.7 | 139903 |
| 1223 | -0.65 -0.13 % |
04-11-2024 15:15:00 Monday |
485 484.35 |
485.15 | 484.35 | 20659 |
| 1224 | 2.6 0.54 % |
04-11-2024 14:15:00 Monday |
482.35 484.95 |
485 | 481.9 | 48304 |
| 1225 | 0.35 0.07 % |
04-11-2024 13:15:00 Monday |
482 482.35 |
482.9 | 481.4 | 33375 |
| 1226 | -0.2 -0.04 % |
04-11-2024 12:15:00 Monday |
482.35 482.15 |
482.75 | 480.3 | 39860 |
| 1227 | -0.45 -0.09 % |
04-11-2024 11:15:00 Monday |
482.75 482.3 |
483.65 | 479.8 | 208903 |
| 1228 | -1.35 -0.28 % |
04-11-2024 10:15:00 Monday |
484.1 482.75 |
484.25 | 480.3 | 182663 |
| 1229 | -8.9 -1.81 % |
04-11-2024 09:15:00 Monday |
492.9 484 |
492.9 | 483.55 | 117038 |
| 1230 | -1.3 -0.26 % |
01-11-2024 18:00:00 Friday |
491.3 490 |
492.15 | 489.2 | 75609 |
| 1231 | -0.15 -0.03 % |
31-10-2024 15:15:00 Thursday |
488.95 488.8 |
489.9 | 488.75 | 40100 |
| 1232 | 3.1 0.64 % |
31-10-2024 14:15:00 Thursday |
485.9 489 |
489.5 | 485.4 | 157795 |
| 1233 | -0.25 -0.05 % |
31-10-2024 13:15:00 Thursday |
486.2 485.95 |
487.4 | 485.5 | 36749 |
| 1234 | -0.55 -0.11 % |
31-10-2024 12:15:00 Thursday |
486.75 486.2 |
487.25 | 485 | 14081 |
| 1235 | -1.75 -0.36 % |
31-10-2024 11:15:00 Thursday |
488.5 486.75 |
488.55 | 486.1 | 20501 |
| 1236 | 0.65 0.13 % |
31-10-2024 10:15:00 Thursday |
487.9 488.55 |
490.15 | 487.9 | 271321 |
| 1237 | -5.25 -1.06 % |
31-10-2024 09:15:00 Thursday |
493.55 488.3 |
493.55 | 487.35 | 41516 |
| 1238 | -0.35 -0.07 % |
30-10-2024 15:15:00 Wednesday |
491.85 491.5 |
492.25 | 491.05 | 12018 |
| 1239 | 2 0.41 % |
30-10-2024 14:15:00 Wednesday |
489.85 491.85 |
491.85 | 489.85 | 36569 |
| 1240 | -0.45 -0.09 % |
30-10-2024 13:15:00 Wednesday |
490.35 489.9 |
490.45 | 489.4 | 25030 |
| 1241 | -1.65 -0.34 % |
30-10-2024 12:15:00 Wednesday |
492 490.35 |
492.25 | 490 | 22911 |
| 1242 | 0.6 0.12 % |
30-10-2024 11:15:00 Wednesday |
491.15 491.75 |
493.3 | 491 | 38939 |
| 1243 | 0.15 0.03 % |
30-10-2024 10:15:00 Wednesday |
490.8 490.95 |
491.95 | 489.5 | 38965 |
| 1244 | 2.6 0.53 % |
30-10-2024 09:15:00 Wednesday |
488 490.6 |
492.9 | 486.65 | 103266 |
| 1245 | 0.1 0.02 % |
29-10-2024 15:15:00 Tuesday |
488.15 488.25 |
488.4 | 487.25 | 7731 |
| 1246 | -0.9 -0.18 % |
29-10-2024 14:15:00 Tuesday |
489.05 488.15 |
489.4 | 487.25 | 25483 |
| 1247 | 0.85 0.17 % |
29-10-2024 13:15:00 Tuesday |
488.15 489 |
489.1 | 486.75 | 22582 |
| 1248 | 0.05 0.01 % |
29-10-2024 12:15:00 Tuesday |
487.9 487.95 |
489.1 | 487.1 | 35653 |
| 1249 | 2.9 0.6 % |
29-10-2024 11:15:00 Tuesday |
484.7 487.6 |
488.2 | 483.5 | 114686 |
| 1250 | 0.55 0.11 % |
29-10-2024 10:15:00 Tuesday |
483.9 484.45 |
485.1 | 482.05 | 30723 |
| 1251 | -1.1 -0.23 % |
29-10-2024 09:15:00 Tuesday |
485 483.9 |
485.35 | 481.35 | 58899 |
| 1252 | 0.25 0.05 % |
28-10-2024 15:15:00 Monday |
484.4 484.65 |
484.7 | 483.65 | 6898 |
| 1253 | 0.75 0.16 % |
28-10-2024 14:15:00 Monday |
483.65 484.4 |
485.4 | 483 | 13940 |
| 1254 | -0.2 -0.04 % |
28-10-2024 13:15:00 Monday |
483.8 483.6 |
485 | 483.3 | 7926 |
| 1255 | -1.6 -0.33 % |
28-10-2024 12:15:00 Monday |
485.6 484 |
485.85 | 483.75 | 16335 |
| 1256 | 2.7 0.56 % |
28-10-2024 11:15:00 Monday |
482.8 485.5 |
485.6 | 482.75 | 21049 |
| 1257 | 1.3 0.27 % |
28-10-2024 10:15:00 Monday |
481.5 482.8 |
485 | 481.5 | 29049 |
| 1258 | 1.05 0.22 % |
28-10-2024 09:15:00 Monday |
480.4 481.45 |
482.25 | 476.2 | 73555 |
| 1259 | 0.25 0.05 % |
25-10-2024 15:15:00 Friday |
482.15 482.4 |
483.4 | 480.55 | 70384 |
| 1260 | -0.7 -0.14 % |
25-10-2024 14:15:00 Friday |
483 482.3 |
483.75 | 480.95 | 264684 |
| 1261 | 2 0.42 % |
25-10-2024 13:15:00 Friday |
481.2 483.2 |
484.1 | 480.2 | 141664 |
| 1262 | -3.9 -0.8 % |
25-10-2024 12:15:00 Friday |
485.1 481.2 |
485.5 | 480.65 | 151068 |
| 1263 | -4.05 -0.83 % |
25-10-2024 11:15:00 Friday |
489.5 485.45 |
490.3 | 485 | 158762 |
| 1264 | -0.95 -0.19 % |
25-10-2024 10:15:00 Friday |
490.5 489.55 |
493.5 | 488.9 | 324255 |
| 1265 | 14.5 3.05 % |
25-10-2024 09:15:00 Friday |
475.95 490.45 |
491.85 | 474.5 | 581598 |
| 1266 | -1.6 -0.34 % |
24-10-2024 15:15:00 Thursday |
472.25 470.65 |
472.7 | 470 | 37953 |
| 1267 | -0.25 -0.05 % |
24-10-2024 14:15:00 Thursday |
472.5 472.25 |
474.6 | 471.7 | 73578 |
| 1268 | -2.9 -0.61 % |
24-10-2024 13:15:00 Thursday |
475.4 472.5 |
476 | 471.3 | 56364 |
| 1269 | 0.6 0.13 % |
24-10-2024 12:15:00 Thursday |
474.7 475.3 |
477.55 | 474.7 | 42554 |
| 1270 | -0.65 -0.14 % |
24-10-2024 11:15:00 Thursday |
475.65 475 |
475.7 | 472.45 | 63149 |
| 1271 | -1.25 -0.26 % |
24-10-2024 10:15:00 Thursday |
477.05 475.8 |
477.1 | 473.8 | 174315 |
| 1272 | -5.65 -1.17 % |
24-10-2024 09:15:00 Thursday |
482.95 477.3 |
482.95 | 475.2 | 100950 |
| 1273 | 0.3 0.06 % |
23-10-2024 15:15:00 Wednesday |
480.6 480.9 |
480.95 | 480.05 | 11438 |
| 1274 | 0.05 0.01 % |
23-10-2024 14:15:00 Wednesday |
480.3 480.35 |
480.85 | 479.45 | 19612 |
| 1275 | -0.95 -0.2 % |
23-10-2024 13:15:00 Wednesday |
481 480.05 |
481.9 | 480.05 | 6237 |
| 1276 | -0.15 -0.03 % |
23-10-2024 12:15:00 Wednesday |
481.2 481.05 |
482.15 | 479.75 | 29235 |
| 1277 | -0.75 -0.16 % |
23-10-2024 11:15:00 Wednesday |
481.75 481 |
482.45 | 481 | 20257 |
| 1278 | 0.6 0.12 % |
23-10-2024 10:15:00 Wednesday |
481.35 481.95 |
482.5 | 479.9 | 290893 |
| 1279 | -0.3 -0.06 % |
23-10-2024 09:15:00 Wednesday |
481.65 481.35 |
483.15 | 480.75 | 33071 |
| 1280 | 1.1 0.23 % |
22-10-2024 15:15:00 Tuesday |
481.8 482.9 |
483 | 481.3 | 27452 |
| 1281 | -1.1 -0.23 % |
22-10-2024 14:15:00 Tuesday |
482.6 481.5 |
482.85 | 480.75 | 74728 |
| 1282 | -2.95 -0.61 % |
22-10-2024 13:15:00 Tuesday |
485.75 482.8 |
485.8 | 482.55 | 36574 |
| 1283 | 1.4 0.29 % |
22-10-2024 12:15:00 Tuesday |
484.1 485.5 |
486 | 483.8 | 60828 |
| 1284 | -1.35 -0.28 % |
22-10-2024 11:15:00 Tuesday |
485.45 484.1 |
485.85 | 483.5 | 50146 |
| 1285 | 1.65 0.34 % |
22-10-2024 10:15:00 Tuesday |
483.5 485.15 |
485.45 | 481.6 | 81532 |
| 1286 | 0.2 0.04 % |
22-10-2024 09:15:00 Tuesday |
483.65 483.85 |
488.25 | 481.3 | 101490 |
| 1287 | -0.85 -0.18 % |
21-10-2024 15:15:00 Monday |
483.95 483.1 |
484.25 | 482.5 | 13235 |
| 1288 | -2.3 -0.47 % |
21-10-2024 14:15:00 Monday |
486.25 483.95 |
486.5 | 483 | 14923 |
| 1289 | 1.5 0.31 % |
21-10-2024 13:15:00 Monday |
484.55 486.05 |
487.5 | 484.25 | 16933 |
| 1290 | 0.9 0.19 % |
21-10-2024 12:15:00 Monday |
483.6 484.5 |
484.55 | 482.65 | 138093 |
| 1291 | 0.6 0.12 % |
21-10-2024 11:15:00 Monday |
483.6 484.2 |
484.4 | 482.95 | 136627 |
| 1292 | 1.65 0.34 % |
21-10-2024 10:15:00 Monday |
481.95 483.6 |
483.8 | 481 | 18382 |
| 1293 | -4.7 -0.97 % |
21-10-2024 09:15:00 Monday |
486.65 481.95 |
487 | 477.5 | 43508 |
| 1294 | -0.75 -0.15 % |
18-10-2024 15:15:00 Friday |
486.6 485.85 |
487.5 | 482.8 | 105427 |
| 1295 | 1.1 0.23 % |
18-10-2024 14:15:00 Friday |
485.7 486.8 |
488.5 | 484.7 | 109642 |
| 1296 | -0.8 -0.16 % |
18-10-2024 13:15:00 Friday |
486.5 485.7 |
488.15 | 485.55 | 36230 |
| 1297 | 6.95 1.45 % |
18-10-2024 12:15:00 Friday |
479.7 486.65 |
486.95 | 479.7 | 53576 |
| 1298 | 0 0 % |
18-10-2024 11:15:00 Friday |
479.85 479.85 |
480.4 | 479.35 | 35952 |
| 1299 | 0.05 0.01 % |
18-10-2024 10:15:00 Friday |
479.95 480 |
481.15 | 479.1 | 45809 |
| 1300 | -8.9 -1.82 % |
18-10-2024 09:15:00 Friday |
488.9 480 |
491.3 | 478.5 | 132394 |
| 1301 | 0.2 0.04 % |
17-10-2024 15:15:00 Thursday |
488.95 489.15 |
489.35 | 488.15 | 21680 |
| 1302 | -0.9 -0.18 % |
17-10-2024 14:15:00 Thursday |
489.85 488.95 |
490.9 | 488.3 | 30241 |
| 1303 | 1.3 0.27 % |
17-10-2024 13:15:00 Thursday |
488.6 489.9 |
489.95 | 488 | 51200 |
| 1304 | -3.3 -0.67 % |
17-10-2024 12:15:00 Thursday |
491.9 488.6 |
492.6 | 488.15 | 38443 |
| 1305 | 0.4 0.08 % |
17-10-2024 11:15:00 Thursday |
491.8 492.2 |
492.9 | 489.7 | 42412 |
| 1306 | -0.55 -0.11 % |
17-10-2024 10:15:00 Thursday |
492.25 491.7 |
493.9 | 491 | 40615 |
| 1307 | -2.4 -0.49 % |
17-10-2024 09:15:00 Thursday |
494.65 492.25 |
494.9 | 491.45 | 69837 |
| 1308 | -0.15 -0.03 % |
16-10-2024 15:15:00 Wednesday |
493.15 493 |
493.5 | 492.45 | 19846 |
| 1309 | -1.4 -0.28 % |
16-10-2024 14:15:00 Wednesday |
494.4 493 |
495.4 | 493 | 31697 |
| 1310 | -1.35 -0.27 % |
16-10-2024 13:15:00 Wednesday |
496.05 494.7 |
496.5 | 493.85 | 17787 |
| 1311 | 1.6 0.32 % |
16-10-2024 12:15:00 Wednesday |
494.5 496.1 |
496.1 | 493.1 | 25339 |
| 1312 | -3.45 -0.69 % |
16-10-2024 11:15:00 Wednesday |
497.75 494.3 |
497.8 | 493.55 | 31193 |
| 1313 | 1.05 0.21 % |
16-10-2024 10:15:00 Wednesday |
496.65 497.7 |
498.9 | 496 | 177185 |
| 1314 | -0.1 -0.02 % |
16-10-2024 09:15:00 Wednesday |
497 496.9 |
497.95 | 494.5 | 49613 |
| 1315 | -0.9 -0.18 % |
15-10-2024 15:15:00 Tuesday |
498.4 497.5 |
498.95 | 497.15 | 9912 |
| 1316 | 0.55 0.11 % |
15-10-2024 14:15:00 Tuesday |
497.85 498.4 |
499.15 | 496.4 | 14829 |
| 1317 | 1.9 0.38 % |
15-10-2024 13:15:00 Tuesday |
496.2 498.1 |
498.35 | 495.6 | 22537 |
| 1318 | -1.05 -0.21 % |
15-10-2024 12:15:00 Tuesday |
497.25 496.2 |
497.45 | 495.05 | 4585 |
| 1319 | -1.2 -0.24 % |
15-10-2024 11:15:00 Tuesday |
498.8 497.6 |
499.4 | 496.9 | 45714 |
| 1320 | 2.5 0.5 % |
15-10-2024 10:15:00 Tuesday |
496.2 498.7 |
499 | 495.35 | 67655 |
| 1321 | -0.8 -0.16 % |
15-10-2024 09:15:00 Tuesday |
497.15 496.35 |
498.75 | 494.5 | 35165 |
| 1322 | 0.15 0.03 % |
14-10-2024 15:15:00 Monday |
497 497.15 |
497.5 | 495.55 | 18197 |
| 1323 | -1.75 -0.35 % |
14-10-2024 14:15:00 Monday |
498.4 496.65 |
498.9 | 496 | 69706 |
| 1324 | 2.25 0.45 % |
14-10-2024 13:15:00 Monday |
496.05 498.3 |
498.7 | 495.7 | 56004 |
| 1325 | -0.25 -0.05 % |
14-10-2024 12:15:00 Monday |
496.6 496.35 |
496.65 | 495.35 | 44262 |
| 1326 | 3 0.61 % |
14-10-2024 11:15:00 Monday |
493.6 496.6 |
496.85 | 493.4 | 90581 |
| 1327 | 1.1 0.22 % |
14-10-2024 10:15:00 Monday |
492.5 493.6 |
493.9 | 492.25 | 36804 |
| 1328 | 1.3 0.26 % |
14-10-2024 09:15:00 Monday |
491.25 492.55 |
493.1 | 488.6 | 86171 |
| 1329 | 0.55 0.11 % |
11-10-2024 15:15:00 Friday |
488.45 489 |
489 | 487.35 | 69796 |
| 1330 | -0.9 -0.18 % |
11-10-2024 14:15:00 Friday |
489.1 488.2 |
490 | 487.75 | 184077 |
| 1331 | 0.3 0.06 % |
11-10-2024 13:15:00 Friday |
488.8 489.1 |
489.15 | 487.6 | 90328 |
| 1332 | -0.35 -0.07 % |
11-10-2024 12:15:00 Friday |
489.1 488.75 |
489.4 | 488.5 | 15149 |
| 1333 | -0.25 -0.05 % |
11-10-2024 11:15:00 Friday |
489.4 489.15 |
490.8 | 488.7 | 26174 |
| 1334 | 0.3 0.06 % |
11-10-2024 10:15:00 Friday |
489.35 489.65 |
490.25 | 488.3 | 163042 |
| 1335 | -2.1 -0.43 % |
11-10-2024 09:15:00 Friday |
492.05 489.95 |
493.9 | 488.5 | 81770 |
| 1336 | 1.2 0.24 % |
10-10-2024 15:15:00 Thursday |
491.8 493 |
493.05 | 491.2 | 31621 |
| 1337 | -1.05 -0.21 % |
10-10-2024 14:15:00 Thursday |
492.6 491.55 |
492.8 | 489.55 | 84901 |
| 1338 | -1.65 -0.33 % |
10-10-2024 13:15:00 Thursday |
494 492.35 |
494.1 | 491.8 | 51592 |
| 1339 | -0.35 -0.07 % |
10-10-2024 12:15:00 Thursday |
494.15 493.8 |
494.3 | 493.7 | 31337 |
| 1340 | 0.2 0.04 % |
10-10-2024 11:15:00 Thursday |
494 494.2 |
495.2 | 493.05 | 119662 |
| 1341 | -0.1 -0.02 % |
10-10-2024 10:15:00 Thursday |
494.05 493.95 |
494.35 | 491.85 | 288984 |
| 1342 | -1.7 -0.34 % |
10-10-2024 09:15:00 Thursday |
495.7 494 |
495.7 | 490.8 | 142545 |
| 1343 | 0.8 0.16 % |
09-10-2024 15:15:00 Wednesday |
491.45 492.25 |
492.75 | 490.6 | 34461 |
| 1344 | -7.8 -1.56 % |
09-10-2024 14:15:00 Wednesday |
498.95 491.15 |
499.05 | 491.1 | 134181 |
| 1345 | -1.95 -0.39 % |
09-10-2024 13:15:00 Wednesday |
500.9 498.95 |
500.9 | 498.9 | 42513 |
| 1346 | -1 -0.2 % |
09-10-2024 12:15:00 Wednesday |
501.85 500.85 |
502.7 | 500.65 | 55939 |
| 1347 | 0.4 0.08 % |
09-10-2024 11:15:00 Wednesday |
501.45 501.85 |
503.1 | 501.3 | 198850 |
| 1348 | -0.5 -0.1 % |
09-10-2024 10:15:00 Wednesday |
501.8 501.3 |
502.5 | 500.7 | 55514 |
| 1349 | -12.35 -2.4 % |
09-10-2024 09:15:00 Wednesday |
513.95 501.6 |
513.95 | 499.7 | 118937 |
| 1350 | 0.15 0.03 % |
08-10-2024 15:15:00 Tuesday |
508.05 508.2 |
509 | 507.5 | 20933 |
| 1351 | -1.35 -0.27 % |
08-10-2024 14:15:00 Tuesday |
509.1 507.75 |
510 | 506 | 95440 |
| 1352 | 0.25 0.05 % |
08-10-2024 13:15:00 Tuesday |
509 509.25 |
509.75 | 508.1 | 25769 |
| 1353 | 0.2 0.04 % |
08-10-2024 12:15:00 Tuesday |
509.1 509.3 |
510.1 | 506.8 | 41620 |
| 1354 | 0.45 0.09 % |
08-10-2024 11:15:00 Tuesday |
508.65 509.1 |
510.95 | 508.25 | 45794 |
| 1355 | 1.1 0.22 % |
08-10-2024 10:15:00 Tuesday |
507.55 508.65 |
508.95 | 506.05 | 56629 |
| 1356 | -2.85 -0.56 % |
08-10-2024 09:15:00 Tuesday |
510.5 507.65 |
512.5 | 506.65 | 128864 |
| 1357 | -0.05 -0.01 % |
07-10-2024 15:15:00 Monday |
510.2 510.15 |
511.5 | 509 | 54566 |
| 1358 | 0.5 0.1 % |
07-10-2024 14:15:00 Monday |
509.75 510.25 |
510.75 | 508.5 | 42854 |
| 1359 | -1.4 -0.27 % |
07-10-2024 13:15:00 Monday |
511 509.6 |
511.55 | 509.4 | 51266 |
| 1360 | -0.5 -0.1 % |
07-10-2024 12:15:00 Monday |
511.5 511 |
512.65 | 509.8 | 50392 |
| 1361 | 2.95 0.58 % |
07-10-2024 11:15:00 Monday |
508.95 511.9 |
512.55 | 508.8 | 96551 |
| 1362 | -4.7 -0.92 % |
07-10-2024 10:15:00 Monday |
513.45 508.75 |
513.6 | 507.5 | 115179 |
| 1363 | 5.7 1.12 % |
07-10-2024 09:15:00 Monday |
507.85 513.55 |
514.8 | 507 | 106431 |
| 1364 | 1.6 0.32 % |
04-10-2024 15:15:00 Friday |
503 504.6 |
505.45 | 502.85 | 50488 |
| 1365 | -4.15 -0.82 % |
04-10-2024 14:15:00 Friday |
507.15 503 |
507.15 | 502.3 | 178262 |
| 1366 | 2.75 0.55 % |
04-10-2024 13:15:00 Friday |
504.15 506.9 |
508 | 503.5 | 88475 |
| 1367 | -12.8 -2.48 % |
04-10-2024 12:15:00 Friday |
517.05 504.25 |
517.35 | 501.6 | 480848 |
| 1368 | 2.8 0.54 % |
04-10-2024 11:15:00 Friday |
514.25 517.05 |
517.35 | 512.8 | 222289 |
| 1369 | -1.3 -0.25 % |
04-10-2024 10:15:00 Friday |
515.65 514.35 |
515.95 | 512.4 | 112345 |
| 1370 | 5.95 1.17 % |
04-10-2024 09:15:00 Friday |
510 515.95 |
516.5 | 510 | 207791 |
| 1371 | -1.35 -0.26 % |
03-10-2024 15:15:00 Thursday |
512.8 511.45 |
514 | 511 | 19746 |
| 1372 | -1.35 -0.26 % |
03-10-2024 14:15:00 Thursday |
514.1 512.75 |
514.35 | 512 | 55746 |
| 1373 | 0.5 0.1 % |
03-10-2024 13:15:00 Thursday |
513.55 514.05 |
514.7 | 512.45 | 20866 |
| 1374 | 2.75 0.54 % |
03-10-2024 12:15:00 Thursday |
511.1 513.85 |
514.1 | 510.95 | 34915 |
| 1375 | 0.2 0.04 % |
03-10-2024 11:15:00 Thursday |
510.85 511.05 |
511.9 | 508.2 | 169413 |
| 1376 | -1.85 -0.36 % |
03-10-2024 10:15:00 Thursday |
512.5 510.65 |
513.3 | 510.1 | 447312 |
| 1377 | 3.4 0.67 % |
03-10-2024 09:15:00 Thursday |
509.4 512.8 |
515.65 | 509 | 64030 |
| 1378 | 0.2 0.04 % |
01-10-2024 15:15:00 Tuesday |
516 516.2 |
516.95 | 515.65 | 44990 |
| 1379 | -0.05 -0.01 % |
01-10-2024 14:15:00 Tuesday |
516.1 516.05 |
516.5 | 515 | 14257 |
| 1380 | 0.1 0.02 % |
01-10-2024 13:15:00 Tuesday |
516.15 516.25 |
517 | 515.3 | 70541 |
| 1381 | -0.75 -0.15 % |
01-10-2024 12:15:00 Tuesday |
516.85 516.1 |
517.05 | 514.1 | 14291 |
| 1382 | 1.7 0.33 % |
01-10-2024 11:15:00 Tuesday |
514.95 516.65 |
517 | 514.4 | 18160 |
| 1383 | -1.05 -0.2 % |
01-10-2024 10:15:00 Tuesday |
516 514.95 |
516 | 514.1 | 20079 |
| 1384 | -2.95 -0.57 % |
01-10-2024 09:15:00 Tuesday |
518.95 516 |
519.7 | 515.6 | 39473 |
| 1385 | -0.75 -0.14 % |
30-09-2024 15:15:00 Monday |
518.75 518 |
518.75 | 517.5 | 26964 |
| 1386 | 2.5 0.48 % |
30-09-2024 14:15:00 Monday |
516.25 518.75 |
518.75 | 514.85 | 44788 |
| 1387 | 0.15 0.03 % |
30-09-2024 13:15:00 Monday |
515.8 515.95 |
517.5 | 514.1 | 63487 |
| 1388 | -0.85 -0.16 % |
30-09-2024 12:15:00 Monday |
516.6 515.75 |
517.9 | 515.15 | 44400 |
| 1389 | -3.6 -0.69 % |
30-09-2024 11:15:00 Monday |
520.2 516.6 |
520.75 | 516.1 | 69519 |
| 1390 | -1.55 -0.3 % |
30-09-2024 10:15:00 Monday |
521.6 520.05 |
522.15 | 519.1 | 55829 |
| 1391 | -0.75 -0.14 % |
30-09-2024 09:15:00 Monday |
522.35 521.6 |
524.25 | 520.4 | 102199 |
| 1392 | -1 -0.19 % |
27-09-2024 15:15:00 Friday |
523 522 |
523.3 | 521.05 | 25277 |
| 1393 | -0.5 -0.1 % |
27-09-2024 14:15:00 Friday |
524 523.5 |
524.05 | 522 | 67868 |
| 1394 | -1 -0.19 % |
27-09-2024 13:15:00 Friday |
525 524 |
526.3 | 523.7 | 17495 |
| 1395 | -0.15 -0.03 % |
27-09-2024 12:15:00 Friday |
525.25 525.1 |
526.2 | 524.6 | 15727 |
| 1396 | -0.45 -0.09 % |
27-09-2024 11:15:00 Friday |
525.3 524.85 |
525.55 | 524.15 | 22490 |
| 1397 | -1.5 -0.28 % |
27-09-2024 10:15:00 Friday |
526.7 525.2 |
527.9 | 525.05 | 31903 |
| 1398 | 4.9 0.94 % |
27-09-2024 09:15:00 Friday |
522 526.9 |
528.55 | 520.7 | 99949 |
| 1399 | -0.3 -0.06 % |
26-09-2024 15:15:00 Thursday |
522.4 522.1 |
523.5 | 521.95 | 39392 |
| 1400 | 1.95 0.37 % |
26-09-2024 14:15:00 Thursday |
520.35 522.3 |
523.75 | 519.7 | 88172 |
| 1401 | 0.1 0.02 % |
26-09-2024 13:15:00 Thursday |
520.25 520.35 |
521.15 | 519.1 | 29446 |
| 1402 | -1.35 -0.26 % |
26-09-2024 12:15:00 Thursday |
521.6 520.25 |
521.6 | 519.85 | 16490 |
| 1403 | 1.8 0.35 % |
26-09-2024 11:15:00 Thursday |
519.75 521.55 |
521.55 | 518.9 | 28920 |
| 1404 | -0.65 -0.12 % |
26-09-2024 10:15:00 Thursday |
520.4 519.75 |
520.65 | 518.75 | 39534 |
| 1405 | 2.8 0.54 % |
26-09-2024 09:15:00 Thursday |
517.45 520.25 |
522.5 | 516.95 | 160682 |
| 1406 | -0.3 -0.06 % |
25-09-2024 15:15:00 Wednesday |
517.8 517.5 |
517.85 | 516.85 | 141518 |
| 1407 | -0.5 -0.1 % |
25-09-2024 14:15:00 Wednesday |
518.3 517.8 |
518.5 | 517 | 53455 |
| 1408 | 4.25 0.83 % |
25-09-2024 13:15:00 Wednesday |
514.05 518.3 |
519.2 | 514 | 61243 |
| 1409 | -0.85 -0.17 % |
25-09-2024 12:15:00 Wednesday |
514.85 514 |
515.2 | 514 | 25248 |
| 1410 | 1.2 0.23 % |
25-09-2024 11:15:00 Wednesday |
513.6 514.8 |
515.75 | 513.2 | 23055 |
| 1411 | 0.35 0.07 % |
25-09-2024 10:15:00 Wednesday |
513.35 513.7 |
514.65 | 512.25 | 30472 |
| 1412 | -2.7 -0.52 % |
25-09-2024 09:15:00 Wednesday |
515.95 513.25 |
516.45 | 512.6 | 57859 |
| 1413 | 0.35 0.07 % |
24-09-2024 15:15:00 Tuesday |
515.2 515.55 |
515.7 | 514.8 | 29647 |
| 1414 | -1.35 -0.26 % |
24-09-2024 14:15:00 Tuesday |
516.5 515.15 |
516.7 | 514.6 | 16002 |
| 1415 | 1.35 0.26 % |
24-09-2024 13:15:00 Tuesday |
515.35 516.7 |
516.75 | 515.2 | 9253 |
| 1416 | 0.6 0.12 % |
24-09-2024 12:15:00 Tuesday |
515 515.6 |
516.1 | 514.75 | 26064 |
| 1417 | 0.05 0.01 % |
24-09-2024 11:15:00 Tuesday |
514.9 514.95 |
515.6 | 514.3 | 14062 |
| 1418 | -0.5 -0.1 % |
24-09-2024 10:15:00 Tuesday |
515.45 514.95 |
516.7 | 514.35 | 15332 |
| 1419 | -0.95 -0.18 % |
24-09-2024 09:15:00 Tuesday |
516.35 515.4 |
517.95 | 514.9 | 23044 |
| 1420 | -0.2 -0.04 % |
23-09-2024 15:15:00 Monday |
516.5 516.3 |
517.75 | 516.1 | 17207 |
| 1421 | -1.1 -0.21 % |
23-09-2024 14:15:00 Monday |
517.6 516.5 |
518 | 516.3 | 53852 |
| 1422 | -0.1 -0.02 % |
23-09-2024 13:15:00 Monday |
517.9 517.8 |
518.05 | 517 | 43078 |
| 1423 | -0.5 -0.1 % |
23-09-2024 12:15:00 Monday |
518.15 517.65 |
518.7 | 517.2 | 35746 |
| 1424 | 1.2 0.23 % |
23-09-2024 11:15:00 Monday |
516.95 518.15 |
519.2 | 516.5 | 108944 |
| 1425 | 0.75 0.15 % |
23-09-2024 10:15:00 Monday |
516.2 516.95 |
517.45 | 515.8 | 62788 |
| 1426 | 1.25 0.24 % |
23-09-2024 09:15:00 Monday |
515.05 516.3 |
516.65 | 513.45 | 85772 |
| 1427 | 0.15 0.03 % |
20-09-2024 15:15:00 Friday |
514.6 514.75 |
516.1 | 513.05 | 64674 |
| 1428 | -0.6 -0.12 % |
20-09-2024 14:15:00 Friday |
514.95 514.35 |
517.15 | 511.1 | 648841 |
| 1429 | -2.4 -0.46 % |
20-09-2024 13:15:00 Friday |
516.7 514.3 |
517.1 | 507.75 | 803851 |
| 1430 | 2.1 0.41 % |
20-09-2024 12:15:00 Friday |
514.6 516.7 |
517 | 513.65 | 125142 |
| 1431 | -0.45 -0.09 % |
20-09-2024 11:15:00 Friday |
514.95 514.5 |
515.45 | 513.8 | 205045 |
| 1432 | 3 0.59 % |
20-09-2024 10:15:00 Friday |
511.95 514.95 |
515.35 | 510.6 | 268581 |
| 1433 | 1.9 0.37 % |
20-09-2024 09:15:00 Friday |
510.05 511.95 |
512.6 | 508 | 44644 |
| 1434 | 0.3 0.06 % |
19-09-2024 15:15:00 Thursday |
508.1 508.4 |
509.05 | 507.75 | 11258 |
| 1435 | -1.5 -0.29 % |
19-09-2024 14:15:00 Thursday |
509.85 508.35 |
510.95 | 507.6 | 23998 |
| 1436 | -0.1 -0.02 % |
19-09-2024 13:15:00 Thursday |
510.1 510 |
510.2 | 509.1 | 15279 |
| 1437 | -0.3 -0.06 % |
19-09-2024 12:15:00 Thursday |
510.1 509.8 |
510.8 | 509.15 | 13512 |
| 1438 | -3.6 -0.7 % |
19-09-2024 11:15:00 Thursday |
513.8 510.2 |
514.05 | 510 | 35318 |
| 1439 | -0.15 -0.03 % |
19-09-2024 10:15:00 Thursday |
513.6 513.45 |
514.8 | 512.75 | 50926 |
| 1440 | 3.8 0.75 % |
19-09-2024 09:15:00 Thursday |
510 513.8 |
514.25 | 507.35 | 66235 |
| 1441 | -0.5 -0.1 % |
18-09-2024 15:15:00 Wednesday |
507 506.5 |
507.55 | 506.25 | 41982 |
| 1442 | -0.1 -0.02 % |
18-09-2024 14:15:00 Wednesday |
507.1 507 |
508.95 | 506.5 | 60329 |
| 1443 | -0.25 -0.05 % |
18-09-2024 13:15:00 Wednesday |
507.35 507.1 |
507.65 | 505.25 | 23039 |
| 1444 | -3.2 -0.63 % |
18-09-2024 12:15:00 Wednesday |
510.8 507.6 |
511.25 | 507.2 | 13281 |
| 1445 | -0.9 -0.18 % |
18-09-2024 11:15:00 Wednesday |
511.45 510.55 |
511.65 | 510.05 | 18260 |
| 1446 | 1.75 0.34 % |
18-09-2024 10:15:00 Wednesday |
509.95 511.7 |
511.7 | 509 | 15426 |
| 1447 | 2.1 0.41 % |
18-09-2024 09:15:00 Wednesday |
508 510.1 |
512.35 | 507.6 | 60504 |
| 1448 | 1.2 0.24 % |
17-09-2024 15:15:00 Tuesday |
507.4 508.6 |
508.9 | 507.05 | 36665 |
| 1449 | -1.2 -0.24 % |
17-09-2024 14:15:00 Tuesday |
508.6 507.4 |
508.7 | 506.3 | 72742 |
| 1450 | -0.1 -0.02 % |
17-09-2024 13:15:00 Tuesday |
508.7 508.6 |
509.35 | 508.2 | 51914 |
| 1451 | 1.2 0.24 % |
17-09-2024 12:15:00 Tuesday |
507.5 508.7 |
508.85 | 506.8 | 44148 |
| 1452 | -1.55 -0.3 % |
17-09-2024 11:15:00 Tuesday |
509.05 507.5 |
509.95 | 506.9 | 41477 |
| 1453 | -1.05 -0.21 % |
17-09-2024 10:15:00 Tuesday |
509.85 508.8 |
510.1 | 508.35 | 53510 |
| 1454 | -0.4 -0.08 % |
17-09-2024 09:15:00 Tuesday |
510.5 510.1 |
513.5 | 509.15 | 76316 |
| 1455 | -2.4 -0.47 % |
16-09-2024 15:15:00 Monday |
512.65 510.25 |
512.7 | 510 | 35796 |
| 1456 | -0.4 -0.08 % |
16-09-2024 14:15:00 Monday |
513.25 512.85 |
513.85 | 512.65 | 46353 |
| 1457 | 1.65 0.32 % |
16-09-2024 13:15:00 Monday |
511.65 513.3 |
513.75 | 511.65 | 54965 |
| 1458 | 0.2 0.04 % |
16-09-2024 12:15:00 Monday |
511.75 511.95 |
512.4 | 511.25 | 45601 |
| 1459 | -1.75 -0.34 % |
16-09-2024 11:15:00 Monday |
513.55 511.8 |
513.85 | 511.5 | 24939 |
| 1460 | -1.35 -0.26 % |
16-09-2024 10:15:00 Monday |
515.2 513.85 |
515.5 | 512.8 | 28160 |
| 1461 | 0.15 0.03 % |
16-09-2024 09:15:00 Monday |
515.1 515.25 |
516 | 512.6 | 25098 |
| 1462 | -0.4 -0.08 % |
13-09-2024 15:15:00 Friday |
513.5 513.1 |
514.6 | 513 | 44054 |
| 1463 | -0.05 -0.01 % |
13-09-2024 14:15:00 Friday |
513.75 513.7 |
514.4 | 512.4 | 244055 |
| 1464 | 1.4 0.27 % |
13-09-2024 13:15:00 Friday |
512.35 513.75 |
513.9 | 512 | 115435 |
| 1465 | -0.55 -0.11 % |
13-09-2024 12:15:00 Friday |
513.2 512.65 |
513.75 | 512.25 | 69491 |
| 1466 | -1.4 -0.27 % |
13-09-2024 11:15:00 Friday |
514.6 513.2 |
514.85 | 513 | 10983 |
| 1467 | 1.6 0.31 % |
13-09-2024 10:15:00 Friday |
513 514.6 |
514.7 | 512.65 | 33238 |
| 1468 | -6.8 -1.31 % |
13-09-2024 09:15:00 Friday |
520 513.2 |
520.2 | 512.4 | 83251 |
| 1469 | -0.7 -0.13 % |
12-09-2024 15:15:00 Thursday |
519.45 518.75 |
520.1 | 518.4 | 137987 |
| 1470 | 4.7 0.91 % |
12-09-2024 14:15:00 Thursday |
515 519.7 |
520.4 | 514.45 | 159043 |
| 1471 | 5.6 1.1 % |
12-09-2024 13:15:00 Thursday |
509.4 515 |
515.95 | 508.85 | 137961 |
| 1472 | -1.6 -0.31 % |
12-09-2024 12:15:00 Thursday |
511 509.4 |
511.35 | 508.7 | 44616 |
| 1473 | -1.15 -0.22 % |
12-09-2024 11:15:00 Thursday |
512.35 511.2 |
513.35 | 510.2 | 25644 |
| 1474 | -1.7 -0.33 % |
12-09-2024 10:15:00 Thursday |
514.3 512.6 |
514.55 | 512.1 | 17463 |
| 1475 | -0.1 -0.02 % |
12-09-2024 09:15:00 Thursday |
514.5 514.4 |
517 | 513.4 | 37540 |
| 1476 | 0.1 0.02 % |
11-09-2024 15:15:00 Wednesday |
514.3 514.4 |
515 | 513.75 | 17045 |
| 1477 | 0.6 0.12 % |
11-09-2024 14:15:00 Wednesday |
513.85 514.45 |
515.3 | 512.95 | 52500 |
| 1478 | -2.9 -0.56 % |
11-09-2024 13:15:00 Wednesday |
516.75 513.85 |
517.1 | 513.85 | 31312 |
| 1479 | -0.6 -0.12 % |
11-09-2024 12:15:00 Wednesday |
517.75 517.15 |
518.5 | 516.3 | 61250 |
| 1480 | -0.05 -0.01 % |
11-09-2024 11:15:00 Wednesday |
517.7 517.65 |
518.4 | 516.2 | 71464 |
| 1481 | -1.35 -0.26 % |
11-09-2024 10:15:00 Wednesday |
519.05 517.7 |
519.5 | 517.15 | 60248 |
| 1482 | 5.9 1.15 % |
11-09-2024 09:15:00 Wednesday |
512.85 518.75 |
519 | 511.95 | 96208 |
| 1483 | -0.9 -0.18 % |
10-09-2024 15:15:00 Tuesday |
513.8 512.9 |
514.1 | 512.9 | 17014 |
| 1484 | -1.2 -0.23 % |
10-09-2024 14:15:00 Tuesday |
514.8 513.6 |
514.8 | 512.3 | 71583 |
| 1485 | 1.05 0.2 % |
10-09-2024 13:15:00 Tuesday |
513.75 514.8 |
514.9 | 513.25 | 146538 |
| 1486 | 0.65 0.13 % |
10-09-2024 12:15:00 Tuesday |
513.1 513.75 |
514.5 | 513 | 55092 |
| 1487 | 0.85 0.17 % |
10-09-2024 11:15:00 Tuesday |
512.2 513.05 |
514.5 | 511.45 | 26506 |
| 1488 | 2.25 0.44 % |
10-09-2024 10:15:00 Tuesday |
509.75 512 |
512 | 509.4 | 15234 |
| 1489 | -3 -0.59 % |
10-09-2024 09:15:00 Tuesday |
512.75 509.75 |
514.5 | 508.85 | 48657 |
| 1490 | -0.3 -0.06 % |
09-09-2024 15:15:00 Monday |
511.75 511.45 |
512.15 | 511 | 34968 |
| 1491 | -0.35 -0.07 % |
09-09-2024 14:15:00 Monday |
512.15 511.8 |
512.15 | 510.5 | 114969 |
| 1492 | 1.25 0.24 % |
09-09-2024 13:15:00 Monday |
510.8 512.05 |
512.5 | 509.65 | 84100 |
| 1493 | 3.5 0.69 % |
09-09-2024 12:15:00 Monday |
507 510.5 |
510.65 | 506.5 | 102119 |
| 1494 | 0.75 0.15 % |
09-09-2024 11:15:00 Monday |
506.25 507 |
507.9 | 505 | 30658 |
| 1495 | 0.95 0.19 % |
09-09-2024 10:15:00 Monday |
505.3 506.25 |
507.5 | 505.05 | 24661 |
| 1496 | 0.6 0.12 % |
09-09-2024 09:15:00 Monday |
504.95 505.55 |
506.6 | 500.6 | 53552 |
| 1497 | 1.25 0.25 % |
06-09-2024 15:15:00 Friday |
501.25 502.5 |
502.9 | 500.6 | 60283 |
| 1498 | 3.1 0.62 % |
06-09-2024 14:15:00 Friday |
498.15 501.25 |
502.15 | 497.7 | 335144 |
| 1499 | -1.2 -0.24 % |
06-09-2024 13:15:00 Friday |
499.35 498.15 |
500.8 | 497.5 | 34535 |
| 1500 | -4.35 -0.86 % |
06-09-2024 12:15:00 Friday |
503.95 499.6 |
504.65 | 498.3 | 94556 |
| 1501 | 2.3 0.46 % |
06-09-2024 11:15:00 Friday |
501.7 504 |
504.55 | 501.5 | 21859 |
| 1502 | -2.7 -0.54 % |
06-09-2024 10:15:00 Friday |
504.25 501.55 |
505.95 | 500.6 | 90947 |
| 1503 | -7.75 -1.51 % |
06-09-2024 09:15:00 Friday |
512 504.25 |
512 | 503.2 | 164569 |
| 1504 | 0.15 0.03 % |
05-09-2024 15:15:00 Thursday |
511.4 511.55 |
511.75 | 510.8 | 53519 |
| 1505 | 1.25 0.25 % |
05-09-2024 14:15:00 Thursday |
509.8 511.05 |
511.5 | 509 | 65363 |
| 1506 | 0.55 0.11 % |
05-09-2024 13:15:00 Thursday |
509.2 509.75 |
510 | 509 | 22455 |
| 1507 | -1.4 -0.27 % |
05-09-2024 12:15:00 Thursday |
510.65 509.25 |
510.65 | 509 | 25400 |
| 1508 | 0.5 0.1 % |
05-09-2024 11:15:00 Thursday |
510 510.5 |
511.2 | 509.45 | 45013 |
| 1509 | 0.6 0.12 % |
05-09-2024 10:15:00 Thursday |
509.4 510 |
510 | 507 | 41661 |
| 1510 | 0.05 0.01 % |
05-09-2024 09:15:00 Thursday |
509 509.05 |
511.7 | 508.25 | 99867 |
| 1511 | 0.3 0.06 % |
04-09-2024 15:15:00 Wednesday |
507.1 507.4 |
507.4 | 505.95 | 17089 |
| 1512 | -0.1 -0.02 % |
04-09-2024 14:15:00 Wednesday |
507.35 507.25 |
507.9 | 506.55 | 19832 |
| 1513 | 0.65 0.13 % |
04-09-2024 13:15:00 Wednesday |
506.45 507.1 |
508.1 | 506.45 | 15957 |
| 1514 | -0.35 -0.07 % |
04-09-2024 12:15:00 Wednesday |
506.9 506.55 |
506.95 | 506.1 | 8841 |
| 1515 | -0.6 -0.12 % |
04-09-2024 11:15:00 Wednesday |
507.45 506.85 |
507.5 | 506.2 | 15294 |
| 1516 | 0.4 0.08 % |
04-09-2024 10:15:00 Wednesday |
506.85 507.25 |
507.6 | 505.65 | 13778 |
| 1517 | 3.9 0.78 % |
04-09-2024 09:15:00 Wednesday |
502.95 506.85 |
507.95 | 500.3 | 58870 |
| 1518 | -0.9 -0.18 % |
03-09-2024 15:15:00 Tuesday |
509.5 508.6 |
509.5 | 508 | 23348 |
| 1519 | -3.3 -0.64 % |
03-09-2024 14:15:00 Tuesday |
512.55 509.25 |
513.45 | 509 | 31383 |
| 1520 | 0.3 0.06 % |
03-09-2024 13:15:00 Tuesday |
512.05 512.35 |
512.9 | 511.95 | 10552 |
| 1521 | 0.75 0.15 % |
03-09-2024 12:15:00 Tuesday |
511.6 512.35 |
512.6 | 510.75 | 22502 |
| 1522 | -2.05 -0.4 % |
03-09-2024 11:15:00 Tuesday |
513.65 511.6 |
513.95 | 511.5 | 30957 |
| 1523 | 0.25 0.05 % |
03-09-2024 10:15:00 Tuesday |
513.7 513.95 |
515.25 | 512.3 | 39255 |
| 1524 | 3.15 0.62 % |
03-09-2024 09:15:00 Tuesday |
510.2 513.35 |
516 | 508.55 | 120609 |
| 1525 | -0.5 -0.1 % |
02-09-2024 15:15:00 Monday |
510 509.5 |
510.55 | 509.1 | 31306 |
| 1526 | 0.4 0.08 % |
02-09-2024 14:15:00 Monday |
509.6 510 |
511.5 | 509.35 | 112768 |
| 1527 | 0.55 0.11 % |
02-09-2024 13:15:00 Monday |
509.25 509.8 |
510.1 | 508.4 | 51374 |
| 1528 | -1.45 -0.28 % |
02-09-2024 12:15:00 Monday |
511 509.55 |
511.1 | 509.25 | 27588 |
| 1529 | -1 -0.2 % |
02-09-2024 11:15:00 Monday |
511.7 510.7 |
512 | 508.5 | 53394 |
| 1530 | 0.85 0.17 % |
02-09-2024 10:15:00 Monday |
510.65 511.5 |
512.85 | 509.45 | 197917 |
| 1531 | 6.85 1.36 % |
02-09-2024 09:15:00 Monday |
503.8 510.65 |
512.6 | 503.8 | 110551 |
| 1532 | 0.45 0.09 % |
30-08-2024 15:15:00 Friday |
502 502.45 |
504 | 500.95 | 42749 |
| 1533 | 0.05 0.01 % |
30-08-2024 14:15:00 Friday |
501.95 502 |
503.1 | 500.4 | 148181 |
| 1534 | 0.4 0.08 % |
30-08-2024 13:15:00 Friday |
501.6 502 |
503 | 501.35 | 37110 |
| 1535 | -0.5 -0.1 % |
30-08-2024 12:15:00 Friday |
502.1 501.6 |
502.55 | 500.35 | 30093 |
| 1536 | -0.05 -0.01 % |
30-08-2024 11:15:00 Friday |
502.3 502.25 |
502.75 | 501 | 24399 |
| 1537 | -2 -0.4 % |
30-08-2024 10:15:00 Friday |
504.3 502.3 |
504.5 | 501.9 | 29299 |
| 1538 | -0.9 -0.18 % |
30-08-2024 09:15:00 Friday |
504.9 504 |
509 | 502 | 91825 |
| 1539 | 0.75 0.15 % |
29-08-2024 15:15:00 Thursday |
504.65 505.4 |
505.7 | 504.15 | 50735 |
| 1540 | 1.45 0.29 % |
29-08-2024 14:15:00 Thursday |
503.05 504.5 |
507.65 | 500.45 | 76746 |
| 1541 | -4.35 -0.86 % |
29-08-2024 13:15:00 Thursday |
506.95 502.6 |
507 | 502.3 | 41884 |
| 1542 | 3.7 0.73 % |
29-08-2024 12:15:00 Thursday |
503.45 507.15 |
507.15 | 503.05 | 75697 |
| 1543 | 2.55 0.51 % |
29-08-2024 11:15:00 Thursday |
500.85 503.4 |
503.8 | 500.75 | 38888 |
| 1544 | 1.8 0.36 % |
29-08-2024 10:15:00 Thursday |
499 500.8 |
501.9 | 498 | 31184 |
| 1545 | -1.2 -0.24 % |
29-08-2024 09:15:00 Thursday |
499.9 498.7 |
500.15 | 497.4 | 35707 |
| 1546 | 3.25 0.65 % |
28-08-2024 15:15:00 Wednesday |
496.75 500 |
500 | 496.45 | 42282 |
| 1547 | -3.25 -0.65 % |
28-08-2024 14:15:00 Wednesday |
500 496.75 |
500.6 | 496.5 | 50227 |
| 1548 | 1.8 0.36 % |
28-08-2024 13:15:00 Wednesday |
498.2 500 |
500.4 | 498 | 29769 |
| 1549 | -0.7 -0.14 % |
28-08-2024 12:15:00 Wednesday |
498.9 498.2 |
499.05 | 498 | 26406 |
| 1550 | 0.6 0.12 % |
28-08-2024 11:15:00 Wednesday |
498.3 498.9 |
500.35 | 498.1 | 62055 |
| 1551 | -3.2 -0.64 % |
28-08-2024 10:15:00 Wednesday |
501.3 498.1 |
501.3 | 497 | 79791 |
| 1552 | 0.15 0.03 % |
28-08-2024 09:15:00 Wednesday |
500.95 501.1 |
502.2 | 498.85 | 60861 |
| 1553 | -0.05 -0.01 % |
27-08-2024 15:15:00 Tuesday |
500.75 500.7 |
501 | 500.3 | 49920 |
| 1554 | -1.4 -0.28 % |
27-08-2024 14:15:00 Tuesday |
502 500.6 |
502.05 | 500.3 | 45381 |
| 1555 | 0.65 0.13 % |
27-08-2024 13:15:00 Tuesday |
501.35 502 |
502.2 | 500.65 | 26650 |
| 1556 | 0 0 % |
27-08-2024 12:15:00 Tuesday |
501.35 501.35 |
502.1 | 500.9 | 41083 |
| 1557 | -1.15 -0.23 % |
27-08-2024 11:15:00 Tuesday |
502.5 501.35 |
503 | 500.6 | 39410 |
| 1558 | -0.95 -0.19 % |
27-08-2024 10:15:00 Tuesday |
503.3 502.35 |
504 | 500.8 | 60602 |
| 1559 | -3.85 -0.76 % |
27-08-2024 09:15:00 Tuesday |
507.15 503.3 |
507.5 | 503.15 | 150898 |
| 1560 | -0.6 -0.12 % |
26-08-2024 15:15:00 Monday |
505.7 505.1 |
506.25 | 505 | 20427 |
| 1561 | -1.45 -0.29 % |
26-08-2024 14:15:00 Monday |
507.2 505.75 |
507.95 | 505.2 | 45077 |
| 1562 | 0.4 0.08 % |
26-08-2024 13:15:00 Monday |
506.8 507.2 |
507.3 | 505.2 | 65458 |
| 1563 | 2 0.4 % |
26-08-2024 12:15:00 Monday |
505 507 |
507.7 | 504.75 | 40736 |
| 1564 | -0.35 -0.07 % |
26-08-2024 11:15:00 Monday |
505.3 504.95 |
505.75 | 504.45 | 15242 |
| 1565 | -1.95 -0.38 % |
26-08-2024 10:15:00 Monday |
507 505.05 |
507.8 | 505 | 25072 |
| 1566 | 0.95 0.19 % |
26-08-2024 09:15:00 Monday |
506 506.95 |
506.95 | 502.05 | 34987 |
| 1567 | -0.45 -0.09 % |
23-08-2024 15:15:00 Friday |
505.85 505.4 |
506.5 | 505.05 | 114349 |
| 1568 | 1.2 0.24 % |
23-08-2024 14:15:00 Friday |
504.6 505.8 |
506.5 | 503.75 | 278047 |
| 1569 | 0.05 0.01 % |
23-08-2024 13:15:00 Friday |
504.5 504.55 |
505 | 503.7 | 90762 |
| 1570 | 0.9 0.18 % |
23-08-2024 12:15:00 Friday |
503.6 504.5 |
504.65 | 503.5 | 33698 |
| 1571 | -0.55 -0.11 % |
23-08-2024 11:15:00 Friday |
504.2 503.65 |
504.2 | 503 | 32907 |
| 1572 | 2.05 0.41 % |
23-08-2024 10:15:00 Friday |
501.9 503.95 |
504.4 | 501.25 | 45391 |
| 1573 | -2.25 -0.45 % |
23-08-2024 09:15:00 Friday |
504.05 501.8 |
506.3 | 500.05 | 137271 |
| 1574 | 1 0.2 % |
22-08-2024 15:15:00 Thursday |
504.4 505.4 |
505.75 | 504.05 | 21356 |
| 1575 | 1 0.2 % |
22-08-2024 14:15:00 Thursday |
503.4 504.4 |
504.5 | 503.1 | 29090 |
| 1576 | 0.35 0.07 % |
22-08-2024 13:15:00 Thursday |
502.9 503.25 |
503.75 | 501.55 | 19467 |
| 1577 | -0.8 -0.16 % |
22-08-2024 12:15:00 Thursday |
503.7 502.9 |
504.2 | 502.5 | 22643 |
| 1578 | -2.2 -0.44 % |
22-08-2024 11:15:00 Thursday |
505.7 503.5 |
505.75 | 503.45 | 24319 |
| 1579 | -1.55 -0.31 % |
22-08-2024 10:15:00 Thursday |
507.25 505.7 |
507.5 | 505.5 | 25742 |
| 1580 | -1.6 -0.31 % |
22-08-2024 09:15:00 Thursday |
508.65 507.05 |
508.65 | 505.1 | 62896 |
| 1581 | 0.55 0.11 % |
21-08-2024 15:15:00 Wednesday |
505.4 505.95 |
505.95 | 504.65 | 36670 |
| 1582 | -2.3 -0.45 % |
21-08-2024 14:15:00 Wednesday |
507.5 505.2 |
508.25 | 505.05 | 77291 |
| 1583 | 2.55 0.51 % |
21-08-2024 13:15:00 Wednesday |
504.95 507.5 |
508.4 | 504.25 | 168566 |
| 1584 | 0.45 0.09 % |
21-08-2024 12:15:00 Wednesday |
504.5 504.95 |
505.3 | 504.2 | 43176 |
| 1585 | 1.1 0.22 % |
21-08-2024 11:15:00 Wednesday |
503.45 504.55 |
505.05 | 503.05 | 57439 |
| 1586 | 2 0.4 % |
21-08-2024 10:15:00 Wednesday |
501.45 503.45 |
505.2 | 501.15 | 105200 |
| 1587 | 0.75 0.15 % |
21-08-2024 09:15:00 Wednesday |
500.7 501.45 |
501.65 | 498.9 | 69093 |
| 1588 | -0.05 -0.01 % |
20-08-2024 15:15:00 Tuesday |
498.8 498.75 |
499.3 | 498.4 | 11836 |
| 1589 | -0.2 -0.04 % |
20-08-2024 14:15:00 Tuesday |
499.25 499.05 |
499.25 | 498.15 | 15324 |
| 1590 | -0.45 -0.09 % |
20-08-2024 13:15:00 Tuesday |
499.5 499.05 |
499.75 | 498.65 | 14172 |
| 1591 | 0.45 0.09 % |
20-08-2024 12:15:00 Tuesday |
499.1 499.55 |
499.55 | 497.8 | 19155 |
| 1592 | -1.2 -0.24 % |
20-08-2024 11:15:00 Tuesday |
500.4 499.2 |
501.45 | 499 | 13536 |
| 1593 | -2.4 -0.48 % |
20-08-2024 10:15:00 Tuesday |
502.8 500.4 |
503.25 | 499.75 | 22893 |
| 1594 | 1.35 0.27 % |
20-08-2024 09:15:00 Tuesday |
501.95 503.3 |
503.3 | 499.8 | 32093 |
| 1595 | -2.8 -0.56 % |
19-08-2024 15:15:00 Monday |
502.8 500 |
503.05 | 499.7 | 48679 |
| 1596 | -1.55 -0.31 % |
19-08-2024 14:15:00 Monday |
504.4 502.85 |
505.5 | 502.75 | 28541 |
| 1597 | 0.15 0.03 % |
19-08-2024 13:15:00 Monday |
504.5 504.65 |
505 | 503.5 | 24632 |
| 1598 | 0.25 0.05 % |
19-08-2024 12:15:00 Monday |
504.2 504.45 |
504.6 | 503.05 | 28448 |
| 1599 | 1.1 0.22 % |
19-08-2024 11:15:00 Monday |
503.45 504.55 |
504.9 | 503.1 | 24370 |
| 1600 | -2.65 -0.52 % |
19-08-2024 10:15:00 Monday |
505.95 503.3 |
506.45 | 502.85 | 39249 |
| 1601 | -0.3 -0.06 % |
19-08-2024 09:15:00 Monday |
505.95 505.65 |
509.35 | 504.8 | 123794 |
| 1602 | -1.15 -0.23 % |
16-08-2024 15:15:00 Friday |
503.15 502 |
504.35 | 502 | 72941 |
| 1603 | 4.15 0.83 % |
16-08-2024 14:15:00 Friday |
499.35 503.5 |
504.15 | 498.1 | 380281 |
| 1604 | 0.8 0.16 % |
16-08-2024 13:15:00 Friday |
498.65 499.45 |
499.45 | 497.65 | 187208 |
| 1605 | 1.05 0.21 % |
16-08-2024 12:15:00 Friday |
497.6 498.65 |
499.4 | 496.9 | 96292 |
| 1606 | 4.85 0.98 % |
16-08-2024 11:15:00 Friday |
492.9 497.75 |
497.95 | 492.8 | 118751 |
| 1607 | -3.1 -0.62 % |
16-08-2024 10:15:00 Friday |
496.05 492.95 |
496.4 | 492.95 | 28068 |
| 1608 | -0.4 -0.08 % |
16-08-2024 09:15:00 Friday |
496.9 496.5 |
497.25 | 493 | 95882 |
| 1609 | 0.4 0.08 % |
14-08-2024 15:15:00 Wednesday |
492.2 492.6 |
492.65 | 490.9 | 13834 |
| 1610 | -0.7 -0.14 % |
14-08-2024 14:15:00 Wednesday |
493 492.3 |
493.15 | 491.05 | 19214 |
| 1611 | 0.35 0.07 % |
14-08-2024 13:15:00 Wednesday |
492.65 493 |
493.45 | 491.25 | 16531 |
| 1612 | -2 -0.4 % |
14-08-2024 12:15:00 Wednesday |
494.75 492.75 |
495.5 | 492.7 | 14533 |
| 1613 | -0.6 -0.12 % |
14-08-2024 11:15:00 Wednesday |
495.35 494.75 |
498.95 | 494.6 | 42426 |
| 1614 | 2.35 0.48 % |
14-08-2024 10:15:00 Wednesday |
492.65 495 |
495.5 | 492.35 | 21578 |
| 1615 | -0.15 -0.03 % |
14-08-2024 09:15:00 Wednesday |
492.75 492.6 |
493 | 490 | 26817 |
| 1616 | 1.15 0.23 % |
13-08-2024 15:15:00 Tuesday |
489.65 490.8 |
491.8 | 489.35 | 80999 |
| 1617 | -0.35 -0.07 % |
13-08-2024 14:15:00 Tuesday |
490 489.65 |
491.35 | 489.3 | 20451 |
| 1618 | -2.75 -0.56 % |
13-08-2024 13:15:00 Tuesday |
493.05 490.3 |
493.75 | 489.5 | 36974 |
| 1619 | -2.55 -0.51 % |
13-08-2024 12:15:00 Tuesday |
495.55 493 |
495.6 | 492.2 | 12225 |
| 1620 | 0 0 % |
13-08-2024 11:15:00 Tuesday |
495.4 495.4 |
496.6 | 494.65 | 15383 |
| 1621 | -1.3 -0.26 % |
13-08-2024 10:15:00 Tuesday |
496.7 495.4 |
497.5 | 495.4 | 18124 |
| 1622 | 1.65 0.33 % |
13-08-2024 09:15:00 Tuesday |
495.05 496.7 |
497.6 | 494.4 | 69771 |
| 1623 | 0.25 0.05 % |
12-08-2024 15:15:00 Monday |
494.35 494.6 |
495.15 | 493.6 | 19597 |
| 1624 | -5.3 -1.06 % |
12-08-2024 14:15:00 Monday |
499.65 494.35 |
499.65 | 493.35 | 39576 |
| 1625 | 0.3 0.06 % |
12-08-2024 13:15:00 Monday |
498.95 499.25 |
499.7 | 498.1 | 41730 |
| 1626 | -0.25 -0.05 % |
12-08-2024 12:15:00 Monday |
499.1 498.85 |
499.9 | 498.3 | 37442 |
| 1627 | 1 0.2 % |
12-08-2024 11:15:00 Monday |
498 499 |
499.9 | 497.6 | 42848 |
| 1628 | 3.5 0.71 % |
12-08-2024 10:15:00 Monday |
494.2 497.7 |
498.4 | 494.15 | 28528 |
| 1629 | 1.9 0.39 % |
12-08-2024 09:15:00 Monday |
492.2 494.1 |
496.6 | 492.2 | 75311 |
| 1630 | -1.05 -0.21 % |
09-08-2024 15:15:00 Friday |
496.5 495.45 |
496.6 | 494.6 | 60870 |
| 1631 | 1.1 0.22 % |
09-08-2024 14:15:00 Friday |
495.4 496.5 |
496.5 | 494.85 | 131241 |
| 1632 | -0.1 -0.02 % |
09-08-2024 13:15:00 Friday |
495.5 495.4 |
496.95 | 494.6 | 25027 |
| 1633 | 0.85 0.17 % |
09-08-2024 12:15:00 Friday |
494.65 495.5 |
495.75 | 494.45 | 15093 |
| 1634 | -0.95 -0.19 % |
09-08-2024 11:15:00 Friday |
495.45 494.5 |
495.65 | 494 | 19371 |
| 1635 | 0.4 0.08 % |
09-08-2024 10:15:00 Friday |
494.75 495.15 |
495.9 | 493.25 | 60076 |
| 1636 | -3.8 -0.76 % |
09-08-2024 09:15:00 Friday |
498.65 494.85 |
498.65 | 493.55 | 160134 |
| 1637 | -0.75 -0.15 % |
08-08-2024 15:15:00 Thursday |
494.75 494 |
494.85 | 493.35 | 34290 |
| 1638 | -1.15 -0.23 % |
08-08-2024 14:15:00 Thursday |
495.75 494.6 |
496.7 | 494.35 | 21767 |
| 1639 | 1.15 0.23 % |
08-08-2024 13:15:00 Thursday |
494.4 495.55 |
495.95 | 493.25 | 19483 |
| 1640 | -2.3 -0.46 % |
08-08-2024 12:15:00 Thursday |
496.5 494.2 |
497.95 | 493.25 | 62913 |
| 1641 | 2.2 0.45 % |
08-08-2024 11:15:00 Thursday |
494.15 496.35 |
497 | 493.4 | 130364 |
| 1642 | -0.2 -0.04 % |
08-08-2024 10:15:00 Thursday |
494.1 493.9 |
494.9 | 492.55 | 34509 |
| 1643 | -0.45 -0.09 % |
08-08-2024 09:15:00 Thursday |
494.55 494.1 |
496.55 | 493.45 | 72436 |
| 1644 | -0.25 -0.05 % |
07-08-2024 15:15:00 Wednesday |
492.6 492.35 |
493 | 492.1 | 9861 |
| 1645 | 0.65 0.13 % |
07-08-2024 14:15:00 Wednesday |
492 492.65 |
493.1 | 491 | 23423 |
| 1646 | 2.1 0.43 % |
07-08-2024 13:15:00 Wednesday |
490.5 492.6 |
492.6 | 489.55 | 30602 |
| 1647 | -0.05 -0.01 % |
07-08-2024 12:15:00 Wednesday |
490.75 490.7 |
491.85 | 489.3 | 8680 |
| 1648 | -1.8 -0.37 % |
07-08-2024 11:15:00 Wednesday |
492.65 490.85 |
492.8 | 489.25 | 21088 |
| 1649 | 1 0.2 % |
07-08-2024 10:15:00 Wednesday |
491.7 492.7 |
495.5 | 491.15 | 94640 |
| 1650 | 6.7 1.38 % |
07-08-2024 09:15:00 Wednesday |
485.25 491.95 |
494.15 | 485.25 | 65759 |
| 1651 | 2.4 0.49 % |
06-08-2024 15:15:00 Tuesday |
486.05 488.45 |
488.45 | 485.95 | 423451 |
| 1652 | -0.1 -0.02 % |
06-08-2024 14:15:00 Tuesday |
486.2 486.1 |
486.9 | 484.1 | 44268 |
| 1653 | -2.8 -0.57 % |
06-08-2024 13:15:00 Tuesday |
489.25 486.45 |
489.75 | 486 | 30721 |
| 1654 | -0.55 -0.11 % |
06-08-2024 12:15:00 Tuesday |
489.9 489.35 |
490.45 | 488.6 | 15526 |
| 1655 | 2.45 0.5 % |
06-08-2024 11:15:00 Tuesday |
487.45 489.9 |
491.65 | 487.15 | 38285 |
| 1656 | -0.5 -0.1 % |
06-08-2024 10:15:00 Tuesday |
487.95 487.45 |
488.8 | 485.1 | 64711 |
| 1657 | 2.7 0.56 % |
06-08-2024 09:15:00 Tuesday |
485.15 487.85 |
490 | 485.15 | 61701 |
| 1658 | 0.1 0.02 % |
05-08-2024 15:15:00 Monday |
485.9 486 |
486.45 | 485 | 62183 |
| 1659 | -0.75 -0.15 % |
05-08-2024 14:15:00 Monday |
486.55 485.8 |
487 | 484.25 | 92778 |
| 1660 | 2.3 0.48 % |
05-08-2024 13:15:00 Monday |
483.9 486.2 |
487 | 483.35 | 105681 |
| 1661 | -2.3 -0.47 % |
05-08-2024 12:15:00 Monday |
486 483.7 |
486.3 | 481.5 | 135786 |
| 1662 | 0.1 0.02 % |
05-08-2024 11:15:00 Monday |
485.65 485.75 |
487.35 | 483.1 | 236787 |
| 1663 | -4.45 -0.91 % |
05-08-2024 10:15:00 Monday |
489.85 485.4 |
490.9 | 485 | 312609 |
| 1664 | 22.85 4.89 % |
05-08-2024 09:15:00 Monday |
467.15 490 |
491.75 | 467.15 | 783664 |
| 1665 | -0.45 -0.09 % |
02-08-2024 15:15:00 Friday |
489.45 489 |
490 | 487.9 | 127136 |
| 1666 | -0.2 -0.04 % |
02-08-2024 14:15:00 Friday |
489.45 489.25 |
491.5 | 487.5 | 468265 |
| 1667 | 0.2 0.04 % |
02-08-2024 13:15:00 Friday |
489.45 489.65 |
490 | 487.75 | 146982 |
| 1668 | 0.3 0.06 % |
02-08-2024 12:15:00 Friday |
489.2 489.5 |
490 | 487.5 | 80855 |
| 1669 | 0.15 0.03 % |
02-08-2024 11:15:00 Friday |
489.25 489.4 |
491.9 | 487.4 | 91577 |
| 1670 | -1.7 -0.35 % |
02-08-2024 10:15:00 Friday |
490.95 489.25 |
491.4 | 486.3 | 277901 |
| 1671 | 8.55 1.77 % |
02-08-2024 09:15:00 Friday |
482.4 490.95 |
499.35 | 482.4 | 714450 |
| 1672 | 0 0 % |
01-08-2024 15:15:00 Thursday |
494 494 |
494.95 | 493.05 | 14734 |
| 1673 | -0.9 -0.18 % |
01-08-2024 14:15:00 Thursday |
494.9 494 |
495.2 | 492.75 | 20593 |
| 1674 | 0.3 0.06 % |
01-08-2024 13:15:00 Thursday |
494.9 495.2 |
495.3 | 493 | 32505 |
| 1675 | 1.7 0.34 % |
01-08-2024 12:15:00 Thursday |
492.95 494.65 |
495.95 | 492.85 | 35072 |
| 1676 | 0.2 0.04 % |
01-08-2024 11:15:00 Thursday |
492.8 493 |
493.65 | 491.05 | 31482 |
| 1677 | 0.65 0.13 % |
01-08-2024 10:15:00 Thursday |
492.15 492.8 |
494.5 | 491 | 40602 |
| 1678 | -5.4 -1.09 % |
01-08-2024 09:15:00 Thursday |
497.4 492 |
497.4 | 491.75 | 111383 |
| 1679 | 0.15 0.03 % |
31-07-2024 15:15:00 Wednesday |
495.35 495.5 |
495.75 | 494.2 | 59245 |
| 1680 | 2.75 0.56 % |
31-07-2024 14:15:00 Wednesday |
492.45 495.2 |
498 | 492.45 | 235151 |
| 1681 | 0.9 0.18 % |
31-07-2024 13:15:00 Wednesday |
491.7 492.6 |
492.75 | 491.45 | 45450 |
| 1682 | -0.45 -0.09 % |
31-07-2024 12:15:00 Wednesday |
492.1 491.65 |
493.1 | 491.35 | 95907 |
| 1683 | 1 0.2 % |
31-07-2024 11:15:00 Wednesday |
491.6 492.6 |
493 | 491.1 | 67554 |
| 1684 | -3.4 -0.69 % |
31-07-2024 10:15:00 Wednesday |
495.2 491.8 |
496.75 | 490.4 | 129136 |
| 1685 | 0.4 0.08 % |
31-07-2024 09:15:00 Wednesday |
494.8 495.2 |
495.6 | 491.05 | 141653 |
| 1686 | 0.15 0.03 % |
30-07-2024 15:15:00 Tuesday |
490.25 490.4 |
490.55 | 489.5 | 65687 |
| 1687 | -2.6 -0.53 % |
30-07-2024 14:15:00 Tuesday |
492.85 490.25 |
493.5 | 488.85 | 72555 |
| 1688 | 0.05 0.01 % |
30-07-2024 13:15:00 Tuesday |
492.8 492.85 |
493.5 | 490.7 | 88803 |
| 1689 | 0.3 0.06 % |
30-07-2024 12:15:00 Tuesday |
492.5 492.8 |
492.95 | 491.8 | 20085 |
| 1690 | -1.65 -0.33 % |
30-07-2024 11:15:00 Tuesday |
494.2 492.55 |
494.6 | 489.7 | 49261 |
| 1691 | 1.35 0.27 % |
30-07-2024 10:15:00 Tuesday |
493.1 494.45 |
495 | 493.1 | 24043 |
| 1692 | -3.8 -0.76 % |
30-07-2024 09:15:00 Tuesday |
496.9 493.1 |
497.55 | 492.8 | 80062 |
| 1693 | 0.1 0.02 % |
29-07-2024 15:15:00 Monday |
496 496.1 |
496.4 | 495.1 | 82596 |
| 1694 | 0.85 0.17 % |
29-07-2024 14:15:00 Monday |
495.2 496.05 |
496.8 | 494.05 | 166409 |
| 1695 | -2 -0.4 % |
29-07-2024 13:15:00 Monday |
497.25 495.25 |
497.5 | 494.8 | 78663 |
| 1696 | -1.95 -0.39 % |
29-07-2024 12:15:00 Monday |
499.25 497.3 |
500 | 496.8 | 152898 |
| 1697 | -0.3 -0.06 % |
29-07-2024 11:15:00 Monday |
499.6 499.3 |
501.35 | 498.15 | 76361 |
| 1698 | -0.2 -0.04 % |
29-07-2024 10:15:00 Monday |
500 499.8 |
501.25 | 498.55 | 107168 |
| 1699 | -8.95 -1.76 % |
29-07-2024 09:15:00 Monday |
508.95 500 |
508.95 | 497.7 | 227793 |
| 1700 | -1.1 -0.22 % |
26-07-2024 15:15:00 Friday |
502.9 501.8 |
503.1 | 500.7 | 53507 |
| 1701 | 3.15 0.63 % |
26-07-2024 14:15:00 Friday |
499.7 502.85 |
506.25 | 498.7 | 456668 |
| 1702 | 3.45 0.7 % |
26-07-2024 13:15:00 Friday |
496.05 499.5 |
500 | 495.4 | 143269 |
| 1703 | 3.55 0.72 % |
26-07-2024 12:15:00 Friday |
492.65 496.2 |
496.65 | 492 | 121174 |
| 1704 | -2 -0.4 % |
26-07-2024 11:15:00 Friday |
494.95 492.95 |
495.65 | 491.25 | 49179 |
| 1705 | 2.5 0.51 % |
26-07-2024 10:15:00 Friday |
492.7 495.2 |
496 | 492.7 | 85112 |
| 1706 | -2.05 -0.41 % |
26-07-2024 09:15:00 Friday |
494.95 492.9 |
494.95 | 487.5 | 114565 |
| 1707 | 1.15 0.23 % |
25-07-2024 15:15:00 Thursday |
489.45 490.6 |
491 | 488.85 | 74891 |
| 1708 | -2.8 -0.57 % |
25-07-2024 14:15:00 Thursday |
492 489.2 |
492.15 | 489 | 131964 |
| 1709 | 0.3 0.06 % |
25-07-2024 13:15:00 Thursday |
491.7 492 |
492.4 | 491.25 | 81777 |
| 1710 | 2.6 0.53 % |
25-07-2024 12:15:00 Thursday |
488.9 491.5 |
492.4 | 488 | 121977 |
| 1711 | 3.25 0.67 % |
25-07-2024 11:15:00 Thursday |
485.65 488.9 |
489.65 | 485.05 | 153513 |
| 1712 | -7 -1.42 % |
25-07-2024 10:15:00 Thursday |
492.75 485.75 |
493.3 | 484.75 | 236968 |
| 1713 | 2.75 0.56 % |
25-07-2024 09:15:00 Thursday |
490 492.75 |
495.65 | 489.15 | 343746 |
| 1714 | -0.5 -0.1 % |
24-07-2024 15:15:00 Wednesday |
493.65 493.15 |
494.95 | 493.15 | 124994 |
| 1715 | 1.1 0.22 % |
24-07-2024 14:15:00 Wednesday |
492.4 493.5 |
494.9 | 491.65 | 85106 |
| 1716 | -1.5 -0.3 % |
24-07-2024 13:15:00 Wednesday |
493.75 492.25 |
495.2 | 490.65 | 76959 |
| 1717 | -1.25 -0.25 % |
24-07-2024 12:15:00 Wednesday |
494.6 493.35 |
494.85 | 491.55 | 81995 |
| 1718 | -0.3 -0.06 % |
24-07-2024 11:15:00 Wednesday |
494.95 494.65 |
498.9 | 493.5 | 127348 |
| 1719 | -7.45 -1.48 % |
24-07-2024 10:15:00 Wednesday |
502.15 494.7 |
503.35 | 494.7 | 234277 |
| 1720 | 5.25 1.06 % |
24-07-2024 09:15:00 Wednesday |
496.9 502.15 |
510.6 | 496 | 810440 |
| 1721 | 7.55 1.54 % |
23-07-2024 15:15:00 Tuesday |
489.45 497 |
497.5 | 489 | 228250 |
| 1722 | 5.25 1.08 % |
23-07-2024 14:15:00 Tuesday |
483.95 489.2 |
490 | 483.25 | 184314 |
| 1723 | -3.1 -0.64 % |
23-07-2024 13:15:00 Tuesday |
486.8 483.7 |
488.6 | 481.2 | 240535 |
| 1724 | 10.45 2.19 % |
23-07-2024 12:15:00 Tuesday |
476.55 487 |
489.8 | 475.1 | 672435 |
| 1725 | 1.3 0.27 % |
23-07-2024 11:15:00 Tuesday |
475.25 476.55 |
479.6 | 474 | 233302 |
| 1726 | 6.15 1.31 % |
23-07-2024 10:15:00 Tuesday |
469.05 475.2 |
475.8 | 468.5 | 188909 |
| 1727 | 2.1 0.45 % |
23-07-2024 09:15:00 Tuesday |
467.05 469.15 |
472.65 | 466.55 | 143841 |
| 1728 | -0.85 -0.18 % |
22-07-2024 15:15:00 Monday |
466.85 466 |
467 | 465.75 | 41305 |
| 1729 | -1.55 -0.33 % |
22-07-2024 14:15:00 Monday |
468.5 466.95 |
468.75 | 466.2 | 35159 |
| 1730 | 1.6 0.34 % |
22-07-2024 13:15:00 Monday |
467.15 468.75 |
470.75 | 467.15 | 50720 |
| 1731 | -0.4 -0.09 % |
22-07-2024 12:15:00 Monday |
467.8 467.4 |
468.75 | 466.7 | 27368 |
| 1732 | 0.1 0.02 % |
22-07-2024 11:15:00 Monday |
467.7 467.8 |
469.35 | 466.35 | 42819 |
| 1733 | -5.5 -1.16 % |
22-07-2024 10:15:00 Monday |
473.1 467.6 |
473.3 | 467.6 | 86393 |
| 1734 | -1.9 -0.4 % |
22-07-2024 09:15:00 Monday |
475 473.1 |
479.4 | 472.05 | 140435 |
| 1735 | -2 -0.42 % |
19-07-2024 15:15:00 Friday |
475 473 |
475.15 | 472.95 | 129656 |
| 1736 | 4.1 0.87 % |
19-07-2024 14:15:00 Friday |
470.9 475 |
475.6 | 470.9 | 318511 |
| 1737 | -4.35 -0.92 % |
19-07-2024 13:15:00 Friday |
475.3 470.95 |
475.3 | 469.75 | 130078 |
| 1738 | -1.2 -0.25 % |
19-07-2024 12:15:00 Friday |
476.55 475.35 |
476.55 | 474.5 | 51052 |
| 1739 | -1.15 -0.24 % |
19-07-2024 11:15:00 Friday |
477.7 476.55 |
478.25 | 476.3 | 72610 |
| 1740 | 3.8 0.8 % |
19-07-2024 10:15:00 Friday |
473.85 477.65 |
479.25 | 473.4 | 174279 |
| 1741 | 2.35 0.5 % |
19-07-2024 09:15:00 Friday |
471.55 473.9 |
475.5 | 469.5 | 200202 |
| 1742 | 0.65 0.14 % |
18-07-2024 15:15:00 Thursday |
469.85 470.5 |
470.7 | 469.5 | 27232 |
| 1743 | -0.05 -0.01 % |
18-07-2024 14:15:00 Thursday |
469.75 469.7 |
470.8 | 468.55 | 71001 |
| 1744 | 0 0 % |
18-07-2024 13:15:00 Thursday |
469.75 469.75 |
470 | 468.25 | 39599 |
| 1745 | 0.8 0.17 % |
18-07-2024 12:15:00 Thursday |
468.9 469.7 |
469.8 | 467.05 | 188069 |
| 1746 | 1.55 0.33 % |
18-07-2024 11:15:00 Thursday |
467.4 468.95 |
468.95 | 466.5 | 109892 |
| 1747 | 0.35 0.07 % |
18-07-2024 10:15:00 Thursday |
466.8 467.15 |
467.95 | 466.35 | 51281 |
| 1748 | 1.75 0.38 % |
18-07-2024 09:15:00 Thursday |
464.95 466.7 |
467.15 | 462.5 | 142325 |
| 1749 | 1.1 0.24 % |
16-07-2024 15:15:00 Tuesday |
464.85 465.95 |
466 | 464.2 | 28082 |
| 1750 | 1.25 0.27 % |
16-07-2024 14:15:00 Tuesday |
463.5 464.75 |
466.1 | 463.3 | 94487 |
| 1751 | -1.1 -0.24 % |
16-07-2024 13:15:00 Tuesday |
464.6 463.5 |
464.75 | 463.2 | 34529 |
| 1752 | 0.25 0.05 % |
16-07-2024 12:15:00 Tuesday |
464.35 464.6 |
465.1 | 463.25 | 26013 |
| 1753 | 1.05 0.23 % |
16-07-2024 11:15:00 Tuesday |
463.35 464.4 |
464.95 | 462.65 | 65508 |
| 1754 | -1.65 -0.35 % |
16-07-2024 10:15:00 Tuesday |
465 463.35 |
466.65 | 463.05 | 99229 |
| 1755 | 2.05 0.44 % |
16-07-2024 09:15:00 Tuesday |
463 465.05 |
465.55 | 461.3 | 97080 |
| 1756 | -1.05 -0.23 % |
15-07-2024 15:15:00 Monday |
463.05 462 |
463.3 | 461.9 | 45091 |
| 1757 | -0.55 -0.12 % |
15-07-2024 14:15:00 Monday |
463.6 463.05 |
466.2 | 463.05 | 107686 |
| 1758 | -0.15 -0.03 % |
15-07-2024 13:15:00 Monday |
463.75 463.6 |
463.9 | 463.2 | 16893 |
| 1759 | 0.4 0.09 % |
15-07-2024 12:15:00 Monday |
463.5 463.9 |
463.95 | 463.25 | 51822 |
| 1760 | 0 0 % |
15-07-2024 11:15:00 Monday |
463.4 463.4 |
463.95 | 463.25 | 74283 |
| 1761 | 0.1 0.02 % |
15-07-2024 10:15:00 Monday |
463.3 463.4 |
463.9 | 462.05 | 73529 |
| 1762 | 4.15 0.9 % |
15-07-2024 09:15:00 Monday |
459 463.15 |
463.4 | 457.2 | 147222 |
| 1763 | 0.05 0.01 % |
12-07-2024 15:15:00 Friday |
458.95 459 |
459.45 | 458.35 | 240729 |
| 1764 | 0.9 0.2 % |
12-07-2024 14:15:00 Friday |
457.9 458.8 |
460.75 | 457.15 | 403020 |
| 1765 | 1.25 0.27 % |
12-07-2024 13:15:00 Friday |
456.65 457.9 |
459.1 | 456.55 | 196191 |
| 1766 | -0.5 -0.11 % |
12-07-2024 12:15:00 Friday |
457.3 456.8 |
457.45 | 455.8 | 187426 |
| 1767 | -2.95 -0.64 % |
12-07-2024 11:15:00 Friday |
460.5 457.55 |
460.6 | 455.8 | 222597 |
| 1768 | 2 0.44 % |
12-07-2024 10:15:00 Friday |
458.55 460.55 |
463.5 | 456.65 | 383702 |
| 1769 | -0.8 -0.17 % |
12-07-2024 09:15:00 Friday |
459.45 458.65 |
462 | 456.4 | 408449 |
| 1770 | -0.55 -0.12 % |
11-07-2024 15:15:00 Thursday |
459.05 458.5 |
459.45 | 458.05 | 29688 |
| 1771 | 1.45 0.32 % |
11-07-2024 14:15:00 Thursday |
457.6 459.05 |
459.05 | 457.2 | 104523 |
| 1772 | 1 0.22 % |
11-07-2024 13:15:00 Thursday |
456.7 457.7 |
457.75 | 455.75 | 46527 |
| 1773 | 0.95 0.21 % |
11-07-2024 12:15:00 Thursday |
455.85 456.8 |
457.25 | 455.6 | 27917 |
| 1774 | -0.55 -0.12 % |
11-07-2024 11:15:00 Thursday |
456.4 455.85 |
456.9 | 454.8 | 53664 |
| 1775 | 5.45 1.21 % |
11-07-2024 10:15:00 Thursday |
450.8 456.25 |
456.5 | 450.1 | 120175 |
| 1776 | 0.25 0.06 % |
11-07-2024 09:15:00 Thursday |
450.55 450.8 |
452.8 | 448.65 | 54300 |
| 1777 | -1.3 -0.29 % |
10-07-2024 15:15:00 Wednesday |
451.5 450.2 |
451.6 | 450 | 37353 |
| 1778 | 0.8 0.18 % |
10-07-2024 14:15:00 Wednesday |
450.8 451.6 |
452.95 | 450.4 | 128948 |
| 1779 | -0.1 -0.02 % |
10-07-2024 13:15:00 Wednesday |
450.9 450.8 |
452 | 450.2 | 97190 |
| 1780 | 0.25 0.06 % |
10-07-2024 12:15:00 Wednesday |
450.65 450.9 |
451.9 | 450.35 | 66830 |
| 1781 | 1.95 0.43 % |
10-07-2024 11:15:00 Wednesday |
448.75 450.7 |
451.2 | 447.9 | 93953 |
| 1782 | -2.65 -0.59 % |
10-07-2024 10:15:00 Wednesday |
451.75 449.1 |
451.75 | 446.35 | 378551 |
| 1783 | -2.05 -0.45 % |
10-07-2024 09:15:00 Wednesday |
453.55 451.5 |
455.4 | 451 | 376474 |
| 1784 | -1.45 -0.32 % |
09-07-2024 15:15:00 Tuesday |
452.95 451.5 |
453 | 451.2 | 22240 |
| 1785 | 0.35 0.08 % |
09-07-2024 14:15:00 Tuesday |
452.55 452.9 |
454.95 | 452.35 | 85201 |
| 1786 | -0.85 -0.19 % |
09-07-2024 13:15:00 Tuesday |
453.55 452.7 |
453.75 | 452.05 | 56226 |
| 1787 | 0.55 0.12 % |
09-07-2024 12:15:00 Tuesday |
453.2 453.75 |
454.05 | 452.5 | 172582 |
| 1788 | 1.4 0.31 % |
09-07-2024 11:15:00 Tuesday |
451.8 453.2 |
454 | 451.4 | 117933 |
| 1789 | 4.1 0.92 % |
09-07-2024 10:15:00 Tuesday |
447.4 451.5 |
451.9 | 447.15 | 204295 |
| 1790 | 0.25 0.06 % |
09-07-2024 09:15:00 Tuesday |
447.1 447.35 |
448 | 444 | 186434 |
| 1791 | 0.75 0.17 % |
08-07-2024 15:15:00 Monday |
443.25 444 |
444.5 | 442.8 | 178723 |
| 1792 | 2.8 0.64 % |
08-07-2024 14:15:00 Monday |
440.45 443.25 |
443.65 | 440.2 | 333444 |
| 1793 | 0.1 0.02 % |
08-07-2024 13:15:00 Monday |
440.55 440.65 |
441 | 440 | 132211 |
| 1794 | 0.1 0.02 % |
08-07-2024 12:15:00 Monday |
440.35 440.45 |
440.9 | 439.85 | 144890 |
| 1795 | 2.9 0.66 % |
08-07-2024 11:15:00 Monday |
437.6 440.5 |
440.75 | 436.75 | 291595 |
| 1796 | 0.65 0.15 % |
08-07-2024 10:15:00 Monday |
436.95 437.6 |
439.5 | 436.65 | 241486 |
| 1797 | 2 0.46 % |
08-07-2024 09:15:00 Monday |
434.95 436.95 |
438.7 | 433.65 | 451847 |
| 1798 | -0.25 -0.06 % |
05-07-2024 15:15:00 Friday |
433.85 433.6 |
434.3 | 433.2 | 112404 |
| 1799 | 0.8 0.18 % |
05-07-2024 14:15:00 Friday |
433.1 433.9 |
434.2 | 431.25 | 369329 |
| 1800 | -0.45 -0.1 % |
05-07-2024 13:15:00 Friday |
433.4 432.95 |
433.55 | 432.2 | 115034 |
| 1801 | 1.55 0.36 % |
05-07-2024 12:15:00 Friday |
432 433.55 |
433.6 | 431.8 | 67357 |
| 1802 | 2.45 0.57 % |
05-07-2024 11:15:00 Friday |
429.55 432 |
432.65 | 429.35 | 156405 |
| 1803 | -0.4 -0.09 % |
05-07-2024 10:15:00 Friday |
429.95 429.55 |
430.35 | 429.3 | 39611 |
| 1804 | -0.15 -0.03 % |
05-07-2024 09:15:00 Friday |
429.95 429.8 |
429.95 | 427.55 | 111837 |
| 1805 | 0.25 0.06 % |
04-07-2024 15:15:00 Thursday |
428.9 429.15 |
429.15 | 428.5 | 33325 |
| 1806 | -0.85 -0.2 % |
04-07-2024 14:15:00 Thursday |
429.75 428.9 |
429.75 | 428.5 | 83553 |
| 1807 | -0.75 -0.17 % |
04-07-2024 13:15:00 Thursday |
430.5 429.75 |
430.65 | 429.05 | 56409 |
| 1808 | 0.95 0.22 % |
04-07-2024 12:15:00 Thursday |
429.65 430.6 |
430.65 | 429.45 | 71382 |
| 1809 | -1.1 -0.26 % |
04-07-2024 11:15:00 Thursday |
430.75 429.65 |
430.9 | 429.4 | 63319 |
| 1810 | 2.5 0.58 % |
04-07-2024 10:15:00 Thursday |
428.25 430.75 |
431.35 | 428 | 189126 |
| 1811 | -1.9 -0.44 % |
04-07-2024 09:15:00 Thursday |
430 428.1 |
430 | 427.1 | 145493 |
| 1812 | 0 0 % |
03-07-2024 15:15:00 Wednesday |
428.2 428.2 |
429.05 | 428.05 | 25749 |
| 1813 | 0.9 0.21 % |
03-07-2024 14:15:00 Wednesday |
427.35 428.25 |
428.45 | 427.1 | 25342 |
| 1814 | -0.85 -0.2 % |
03-07-2024 13:15:00 Wednesday |
427.95 427.1 |
428.45 | 427.1 | 16139 |
| 1815 | 0.2 0.05 % |
03-07-2024 12:15:00 Wednesday |
427.6 427.8 |
428.85 | 427.5 | 28953 |
| 1816 | -1.2 -0.28 % |
03-07-2024 11:15:00 Wednesday |
428.8 427.6 |
429.2 | 426.95 | 27016 |
| 1817 | 1.25 0.29 % |
03-07-2024 10:15:00 Wednesday |
427.85 429.1 |
429.55 | 426.65 | 36312 |
| 1818 | 0.95 0.22 % |
03-07-2024 09:15:00 Wednesday |
427 427.95 |
428.6 | 425.9 | 42147 |
| 1819 | 0.75 0.18 % |
02-07-2024 15:15:00 Tuesday |
425.2 425.95 |
426 | 425.05 | 32439 |
| 1820 | 0.85 0.2 % |
02-07-2024 14:15:00 Tuesday |
424.35 425.2 |
426.5 | 424.2 | 175570 |
| 1821 | -2.95 -0.69 % |
02-07-2024 13:15:00 Tuesday |
427.05 424.1 |
427.4 | 422.4 | 169579 |
| 1822 | -0.8 -0.19 % |
02-07-2024 12:15:00 Tuesday |
427.8 427 |
428.25 | 426.5 | 93386 |
| 1823 | -1.3 -0.3 % |
02-07-2024 11:15:00 Tuesday |
429.1 427.8 |
429.65 | 427.6 | 69916 |
| 1824 | 0.3 0.07 % |
02-07-2024 10:15:00 Tuesday |
428.8 429.1 |
429.1 | 427.05 | 84461 |
| 1825 | -0.75 -0.17 % |
02-07-2024 09:15:00 Tuesday |
429.55 428.8 |
430.65 | 428.35 | 119940 |
| 1826 | -0.7 -0.16 % |
01-07-2024 15:15:00 Monday |
429.4 428.7 |
429.6 | 428.4 | 63939 |
| 1827 | 2.65 0.62 % |
01-07-2024 14:15:00 Monday |
427 429.65 |
430 | 427 | 264686 |
| 1828 | 1.5 0.35 % |
01-07-2024 13:15:00 Monday |
425.6 427.1 |
427.25 | 425.5 | 78694 |
| 1829 | 0.9 0.21 % |
01-07-2024 12:15:00 Monday |
424.95 425.85 |
426 | 424.6 | 50369 |
| 1830 | -0.2 -0.05 % |
01-07-2024 11:15:00 Monday |
425.4 425.2 |
425.9 | 424.6 | 72361 |
| 1831 | 0.45 0.11 % |
01-07-2024 10:15:00 Monday |
425.25 425.7 |
426.45 | 425.15 | 56457 |
| 1832 | -1.65 -0.39 % |
01-07-2024 09:15:00 Monday |
426.9 425.25 |
427.8 | 424.65 | 147438 |
| 1833 | 0 0 % |
28-06-2024 15:15:00 Friday |
424.8 424.8 |
425.3 | 424.5 | 88128 |
| 1834 | -0.95 -0.22 % |
28-06-2024 14:15:00 Friday |
425.7 424.75 |
426 | 424.3 | 247458 |
| 1835 | -0.2 -0.05 % |
28-06-2024 13:15:00 Friday |
425.9 425.7 |
426.2 | 424.65 | 171122 |
| 1836 | -1.65 -0.39 % |
28-06-2024 12:15:00 Friday |
427.6 425.95 |
427.65 | 424.65 | 50518 |
| 1837 | 1.25 0.29 % |
28-06-2024 11:15:00 Friday |
426.35 427.6 |
427.9 | 425.8 | 55723 |
| 1838 | -0.5 -0.12 % |
28-06-2024 10:15:00 Friday |
426.8 426.3 |
427 | 425.5 | 81164 |
| 1839 | 0 0 % |
28-06-2024 09:15:00 Friday |
426.8 426.8 |
427.9 | 423.5 | 90376 |
| 1840 | -0.2 -0.05 % |
27-06-2024 15:15:00 Thursday |
426.45 426.25 |
427.25 | 425.4 | 27706 |
| 1841 | 4.2 1 % |
27-06-2024 14:15:00 Thursday |
421.9 426.1 |
426.6 | 421.2 | 101662 |
| 1842 | -2.05 -0.48 % |
27-06-2024 13:15:00 Thursday |
423.9 421.85 |
424.4 | 421.8 | 53127 |
| 1843 | 0.3 0.07 % |
27-06-2024 12:15:00 Thursday |
423.6 423.9 |
425.4 | 423.05 | 58161 |
| 1844 | -0.35 -0.08 % |
27-06-2024 11:15:00 Thursday |
423.95 423.6 |
424.45 | 423.05 | 37545 |
| 1845 | 0.35 0.08 % |
27-06-2024 10:15:00 Thursday |
423.5 423.85 |
424.35 | 423.15 | 32553 |
| 1846 | -1.25 -0.29 % |
27-06-2024 09:15:00 Thursday |
424.75 423.5 |
424.75 | 422.1 | 54461 |
| 1847 | -0.95 -0.22 % |
26-06-2024 15:15:00 Wednesday |
424.45 423.5 |
424.75 | 423.3 | 16151 |
| 1848 | 0.05 0.01 % |
26-06-2024 14:15:00 Wednesday |
424.6 424.65 |
424.9 | 423.75 | 64841 |
| 1849 | 1.25 0.3 % |
26-06-2024 13:15:00 Wednesday |
423.45 424.7 |
424.8 | 423.15 | 13933 |
| 1850 | -1.35 -0.32 % |
26-06-2024 12:15:00 Wednesday |
424.5 423.15 |
424.95 | 423.15 | 23517 |
| 1851 | -1.1 -0.26 % |
26-06-2024 11:15:00 Wednesday |
425.4 424.3 |
426.3 | 423.9 | 64437 |
| 1852 | 1.4 0.33 % |
26-06-2024 10:15:00 Wednesday |
423.8 425.2 |
426 | 423.4 | 59183 |
| 1853 | -0.2 -0.05 % |
26-06-2024 09:15:00 Wednesday |
423.95 423.75 |
424 | 421.95 | 39561 |
| 1854 | -0.25 -0.06 % |
25-06-2024 15:15:00 Tuesday |
423.55 423.3 |
423.65 | 422.3 | 11182 |
| 1855 | 0.5 0.12 % |
25-06-2024 14:15:00 Tuesday |
422.85 423.35 |
423.65 | 422.1 | 28121 |
| 1856 | 0.65 0.15 % |
25-06-2024 13:15:00 Tuesday |
422.45 423.1 |
423.3 | 422.25 | 13808 |
| 1857 | 1.15 0.27 % |
25-06-2024 12:15:00 Tuesday |
421.5 422.65 |
422.65 | 421.3 | 29990 |
| 1858 | 0.2 0.05 % |
25-06-2024 11:15:00 Tuesday |
421.05 421.25 |
421.6 | 419.75 | 79007 |
| 1859 | -2.45 -0.58 % |
25-06-2024 10:15:00 Tuesday |
423.5 421.05 |
423.75 | 420.85 | 47863 |
| 1860 | 0.5 0.12 % |
25-06-2024 09:15:00 Tuesday |
423 423.5 |
424.35 | 422.5 | 42194 |
| 1861 | -0.1 -0.02 % |
24-06-2024 15:15:00 Monday |
423.5 423.4 |
423.6 | 423 | 47095 |
| 1862 | 0.3 0.07 % |
24-06-2024 14:15:00 Monday |
423.2 423.5 |
423.6 | 421.8 | 74770 |
| 1863 | -0.25 -0.06 % |
24-06-2024 13:15:00 Monday |
423.15 422.9 |
423.4 | 421.9 | 65021 |
| 1864 | -0.35 -0.08 % |
24-06-2024 12:15:00 Monday |
423.5 423.15 |
423.75 | 422.8 | 47050 |
| 1865 | 0.85 0.2 % |
24-06-2024 11:15:00 Monday |
422.55 423.4 |
423.5 | 422.3 | 57295 |
| 1866 | 0.35 0.08 % |
24-06-2024 10:15:00 Monday |
421.95 422.3 |
422.7 | 421.6 | 86226 |
| 1867 | 1.1 0.26 % |
24-06-2024 09:15:00 Monday |
420.85 421.95 |
423.8 | 420.05 | 183324 |
| 1868 | 0.3 0.07 % |
21-06-2024 15:15:00 Friday |
419.6 419.9 |
419.95 | 418.8 | 170859 |
| 1869 | -1.65 -0.39 % |
21-06-2024 14:15:00 Friday |
421.25 419.6 |
421.35 | 418.55 | 685496 |
| 1870 | 0.85 0.2 % |
21-06-2024 13:15:00 Friday |
420.4 421.25 |
421.5 | 419.55 | 367631 |
| 1871 | -2.15 -0.51 % |
21-06-2024 12:15:00 Friday |
422.35 420.2 |
422.6 | 420 | 191752 |
| 1872 | 0.7 0.17 % |
21-06-2024 11:15:00 Friday |
421.65 422.35 |
422.6 | 421.1 | 122016 |
| 1873 | -1.55 -0.37 % |
21-06-2024 10:15:00 Friday |
423.25 421.7 |
424 | 421.1 | 219688 |
| 1874 | -1 -0.24 % |
21-06-2024 09:15:00 Friday |
424.2 423.2 |
425 | 422.35 | 202394 |
| 1875 | 0.15 0.04 % |
20-06-2024 15:15:00 Thursday |
423.55 423.7 |
423.95 | 423 | 33405 |
| 1876 | -0.2 -0.05 % |
20-06-2024 14:15:00 Thursday |
423.7 423.5 |
424.35 | 423 | 143578 |
| 1877 | -0.75 -0.18 % |
20-06-2024 13:15:00 Thursday |
424.35 423.6 |
425.5 | 423.2 | 61344 |
| 1878 | -0.8 -0.19 % |
20-06-2024 12:15:00 Thursday |
425 424.2 |
425 | 424 | 38767 |
| 1879 | 1 0.24 % |
20-06-2024 11:15:00 Thursday |
423.9 424.9 |
425.4 | 423.45 | 73795 |
| 1880 | -0.55 -0.13 % |
20-06-2024 10:15:00 Thursday |
424.5 423.95 |
426.45 | 423.75 | 109653 |
| 1881 | 0.5 0.12 % |
20-06-2024 09:15:00 Thursday |
424 424.5 |
425.75 | 421.4 | 225227 |
| 1882 | 0.05 0.01 % |
19-06-2024 15:15:00 Wednesday |
423.5 423.55 |
423.9 | 423 | 75061 |
| 1883 | -0.55 -0.13 % |
19-06-2024 14:15:00 Wednesday |
424.25 423.7 |
425.3 | 423.4 | 137742 |
| 1884 | -1.5 -0.35 % |
19-06-2024 13:15:00 Wednesday |
426 424.5 |
426 | 424.2 | 173716 |
| 1885 | -0.8 -0.19 % |
19-06-2024 12:15:00 Wednesday |
426.8 426 |
427 | 425.55 | 72713 |
| 1886 | 1.25 0.29 % |
19-06-2024 11:15:00 Wednesday |
425.7 426.95 |
427.5 | 425.3 | 70710 |
| 1887 | -0.85 -0.2 % |
19-06-2024 10:15:00 Wednesday |
426.7 425.85 |
426.9 | 425.1 | 128390 |
| 1888 | -4.45 -1.03 % |
19-06-2024 09:15:00 Wednesday |
431.15 426.7 |
431.15 | 426.2 | 175478 |
| 1889 | -0.25 -0.06 % |
18-06-2024 15:15:00 Tuesday |
428.75 428.5 |
429.25 | 428.5 | 19663 |
| 1890 | -0.95 -0.22 % |
18-06-2024 14:15:00 Tuesday |
429.9 428.95 |
430.2 | 428.2 | 50726 |
| 1891 | 0.2 0.05 % |
18-06-2024 13:15:00 Tuesday |
429.7 429.9 |
430.35 | 429.05 | 38847 |
| 1892 | -3.15 -0.73 % |
18-06-2024 12:15:00 Tuesday |
432.85 429.7 |
432.85 | 429.45 | 65536 |
| 1893 | 0.2 0.05 % |
18-06-2024 11:15:00 Tuesday |
432.4 432.6 |
432.9 | 432 | 42499 |
| 1894 | 0.45 0.1 % |
18-06-2024 10:15:00 Tuesday |
431.95 432.4 |
432.95 | 431.3 | 48466 |
| 1895 | 0.05 0.01 % |
18-06-2024 09:15:00 Tuesday |
432.1 432.15 |
434.25 | 432 | 77641 |
| 1896 | 0.2 0.05 % |
14-06-2024 15:15:00 Friday |
431.1 431.3 |
431.4 | 430.7 | 27803 |
| 1897 | 0.9 0.21 % |
14-06-2024 14:15:00 Friday |
430.1 431 |
431.4 | 430 | 131602 |
| 1898 | -0.85 -0.2 % |
14-06-2024 13:15:00 Friday |
430.95 430.1 |
431 | 430 | 51970 |
| 1899 | 0.8 0.19 % |
14-06-2024 12:15:00 Friday |
430.15 430.95 |
431.3 | 429.8 | 90333 |
| 1900 | 0.15 0.03 % |
14-06-2024 11:15:00 Friday |
430 430.15 |
430.5 | 429.7 | 55889 |
| 1901 | -0.45 -0.1 % |
14-06-2024 10:15:00 Friday |
430.45 430 |
430.75 | 429.6 | 61486 |
| 1902 | -0.05 -0.01 % |
14-06-2024 09:15:00 Friday |
430.5 430.45 |
431.45 | 429 | 119431 |
| 1903 | 0 0 % |
13-06-2024 15:15:00 Thursday |
430.55 430.55 |
430.6 | 429.8 | 121748 |
| 1904 | -1.4 -0.32 % |
13-06-2024 14:15:00 Thursday |
432.05 430.65 |
432.2 | 430.25 | 59748 |
| 1905 | -0.7 -0.16 % |
13-06-2024 13:15:00 Thursday |
432.9 432.2 |
432.95 | 431.95 | 13141 |
| 1906 | -0.2 -0.05 % |
13-06-2024 12:15:00 Thursday |
433 432.8 |
433.15 | 432.5 | 11831 |
| 1907 | 0.8 0.19 % |
13-06-2024 11:15:00 Thursday |
432 432.8 |
433 | 431.8 | 15898 |
| 1908 | -0.85 -0.2 % |
13-06-2024 10:15:00 Thursday |
432.85 432 |
433.15 | 431.8 | 41428 |
| 1909 | -3.3 -0.76 % |
13-06-2024 09:15:00 Thursday |
436.15 432.85 |
436.35 | 432.25 | 50010 |
| 1910 | 0.75 0.17 % |
12-06-2024 15:15:00 Wednesday |
432.15 432.9 |
432.9 | 431.9 | 115334 |
| 1911 | -1 -0.23 % |
12-06-2024 14:15:00 Wednesday |
433.3 432.3 |
433.45 | 432 | 24185 |
| 1912 | -0.15 -0.03 % |
12-06-2024 13:15:00 Wednesday |
433.5 433.35 |
433.95 | 432.85 | 22796 |
| 1913 | 0.1 0.02 % |
12-06-2024 12:15:00 Wednesday |
433.4 433.5 |
433.7 | 432.7 | 51377 |
| 1914 | -0.05 -0.01 % |
12-06-2024 11:15:00 Wednesday |
433.55 433.5 |
433.9 | 432.6 | 21483 |
| 1915 | 2 0.46 % |
12-06-2024 10:15:00 Wednesday |
431.5 433.5 |
434.1 | 431.05 | 43192 |
| 1916 | -0.25 -0.06 % |
12-06-2024 09:15:00 Wednesday |
431.95 431.7 |
432.5 | 430.2 | 95239 |
| 1917 | -0.25 -0.06 % |
11-06-2024 15:15:00 Tuesday |
433.2 432.95 |
433.2 | 432.3 | 81905 |
| 1918 | -0.55 -0.13 % |
11-06-2024 14:15:00 Tuesday |
433.75 433.2 |
434.5 | 432.8 | 37973 |
| 1919 | -0.55 -0.13 % |
11-06-2024 13:15:00 Tuesday |
434.3 433.75 |
435.4 | 433.5 | 48324 |
| 1920 | -0.55 -0.13 % |
11-06-2024 12:15:00 Tuesday |
434.85 434.3 |
434.9 | 433.75 | 25407 |
| 1921 | -1.7 -0.39 % |
11-06-2024 11:15:00 Tuesday |
436.3 434.6 |
436.3 | 434.25 | 64217 |
| 1922 | 0.5 0.11 % |
11-06-2024 10:15:00 Tuesday |
435.65 436.15 |
436.2 | 434.8 | 26623 |
| 1923 | -0.9 -0.21 % |
11-06-2024 09:15:00 Tuesday |
436.5 435.6 |
437.85 | 432.45 | 59715 |
| 1924 | -0.05 -0.01 % |
10-06-2024 15:15:00 Monday |
436.95 436.9 |
437.45 | 436.3 | 62057 |
| 1925 | -1.9 -0.43 % |
10-06-2024 14:15:00 Monday |
438.75 436.85 |
438.75 | 436.5 | 104355 |
| 1926 | -0.35 -0.08 % |
10-06-2024 13:15:00 Monday |
439.1 438.75 |
439.15 | 438.3 | 29576 |
| 1927 | 1.1 0.25 % |
10-06-2024 12:15:00 Monday |
437.9 439 |
439 | 437.65 | 22791 |
| 1928 | -0.8 -0.18 % |
10-06-2024 11:15:00 Monday |
438.9 438.1 |
439.5 | 437.6 | 22045 |
| 1929 | 1.15 0.26 % |
10-06-2024 10:15:00 Monday |
437.65 438.8 |
438.8 | 437.05 | 32224 |
| 1930 | -3.1 -0.7 % |
10-06-2024 09:15:00 Monday |
440.85 437.75 |
440.85 | 435.9 | 118887 |
| 1931 | -0.95 -0.22 % |
07-06-2024 15:15:00 Friday |
439.45 438.5 |
439.7 | 438.05 | 153473 |
| 1932 | -0.25 -0.06 % |
07-06-2024 14:15:00 Friday |
439.7 439.45 |
440.4 | 437.9 | 660593 |
| 1933 | 1.85 0.42 % |
07-06-2024 13:15:00 Friday |
437.85 439.7 |
441.5 | 436.65 | 560143 |
| 1934 | 0.7 0.16 % |
07-06-2024 12:15:00 Friday |
437.2 437.9 |
438.2 | 436.3 | 176205 |
| 1935 | 0.85 0.19 % |
07-06-2024 11:15:00 Friday |
436.35 437.2 |
438.5 | 435 | 291864 |
| 1936 | 2.15 0.5 % |
07-06-2024 10:15:00 Friday |
434.15 436.3 |
437 | 433.1 | 190567 |
| 1937 | 1.35 0.31 % |
07-06-2024 09:15:00 Friday |
432.75 434.1 |
436.25 | 431.2 | 272010 |
| 1938 | -1 -0.23 % |
06-06-2024 15:15:00 Thursday |
437.25 436.25 |
437.4 | 434.8 | 164335 |
| 1939 | 4 0.92 % |
06-06-2024 14:15:00 Thursday |
433.2 437.2 |
437.2 | 431.3 | 211632 |
| 1940 | 0.5 0.12 % |
06-06-2024 13:15:00 Thursday |
432.5 433 |
435.6 | 432.45 | 108877 |
| 1941 | -0.4 -0.09 % |
06-06-2024 12:15:00 Thursday |
432.75 432.35 |
434.75 | 431.9 | 107426 |
| 1942 | -2.8 -0.64 % |
06-06-2024 11:15:00 Thursday |
435.45 432.65 |
435.7 | 432.35 | 147963 |
| 1943 | -0.55 -0.13 % |
06-06-2024 10:15:00 Thursday |
436 435.45 |
436.8 | 434.4 | 234218 |
| 1944 | -1 -0.23 % |
06-06-2024 09:15:00 Thursday |
437 436 |
437.6 | 431.1 | 439560 |
| 1945 | -1.35 -0.31 % |
05-06-2024 15:15:00 Wednesday |
431.75 430.4 |
431.8 | 429.4 | 62670 |
| 1946 | 4.7 1.1 % |
05-06-2024 14:15:00 Wednesday |
427 431.7 |
431.9 | 426.3 | 131901 |
| 1947 | -0.8 -0.19 % |
05-06-2024 13:15:00 Wednesday |
427.8 427 |
429.3 | 427 | 83775 |
| 1948 | -1.1 -0.26 % |
05-06-2024 12:15:00 Wednesday |
429.2 428.1 |
430.85 | 426.45 | 89842 |
| 1949 | -4.8 -1.11 % |
05-06-2024 11:15:00 Wednesday |
433.8 429 |
435 | 428.15 | 240233 |
| 1950 | 2.95 0.69 % |
05-06-2024 10:15:00 Wednesday |
430.55 433.5 |
435.9 | 427.55 | 461691 |
| 1951 | 7.05 1.66 % |
05-06-2024 09:15:00 Wednesday |
423.5 430.55 |
430.95 | 418.1 | 558576 |
| 1952 | 2.45 0.59 % |
04-06-2024 15:15:00 Tuesday |
416.55 419 |
419 | 414.35 | 96373 |
| 1953 | 0.9 0.22 % |
04-06-2024 14:15:00 Tuesday |
415.55 416.45 |
417.2 | 411.5 | 218056 |
| 1954 | 2.85 0.69 % |
04-06-2024 13:15:00 Tuesday |
412.65 415.5 |
417.5 | 411.95 | 280358 |
| 1955 | 3.55 0.87 % |
04-06-2024 12:15:00 Tuesday |
409 412.55 |
413.15 | 403 | 564472 |
| 1956 | -4.15 -1 % |
04-06-2024 11:15:00 Tuesday |
413.4 409.25 |
419 | 408.6 | 383328 |
| 1957 | -8.35 -1.98 % |
04-06-2024 10:15:00 Tuesday |
421.7 413.35 |
422.95 | 412.4 | 321892 |
| 1958 | -5.25 -1.23 % |
04-06-2024 09:15:00 Tuesday |
426.95 421.7 |
427 | 411.25 | 703651 |
| 1959 | 1.3 0.3 % |
03-06-2024 15:15:00 Monday |
430.2 431.5 |
432 | 430.15 | 29223 |
| 1960 | 0 0 % |
03-06-2024 14:15:00 Monday |
430.35 430.35 |
430.6 | 429.5 | 51250 |
| 1961 | 1.15 0.27 % |
03-06-2024 13:15:00 Monday |
428.9 430.05 |
430.75 | 428.8 | 36653 |
| 1962 | -2.1 -0.49 % |
03-06-2024 12:15:00 Monday |
431.15 429.05 |
431.85 | 428.7 | 56062 |
| 1963 | 1.15 0.27 % |
03-06-2024 11:15:00 Monday |
429.7 430.85 |
431.6 | 429.25 | 29219 |
| 1964 | -2.95 -0.68 % |
03-06-2024 10:15:00 Monday |
432.6 429.65 |
432.6 | 429.25 | 49270 |
| 1965 | -2.95 -0.68 % |
03-06-2024 09:15:00 Monday |
435.55 432.6 |
435.55 | 429.55 | 122216 |
| 1966 | -0.5 -0.12 % |
31-05-2024 15:15:00 Friday |
426.95 426.45 |
428.2 | 426 | 104050 |
| 1967 | -0.25 -0.06 % |
31-05-2024 14:15:00 Friday |
427 426.75 |
427.3 | 424.3 | 318048 |
| 1968 | 0 0 % |
31-05-2024 13:15:00 Friday |
427 427 |
427.55 | 426.55 | 81852 |
| 1969 | 0.3 0.07 % |
31-05-2024 12:15:00 Friday |
426.7 427 |
427.25 | 426.05 | 177789 |
| 1970 | -0.7 -0.16 % |
31-05-2024 11:15:00 Friday |
427.65 426.95 |
429 | 426.65 | 104392 |
| 1971 | -0.15 -0.04 % |
31-05-2024 10:15:00 Friday |
428 427.85 |
429.3 | 426.9 | 188324 |
| 1972 | 0.55 0.13 % |
31-05-2024 09:15:00 Friday |
427.45 428 |
429.4 | 425.2 | 382534 |
| 1973 | 1.05 0.25 % |
30-05-2024 15:15:00 Thursday |
424 425.05 |
425.3 | 423.85 | 28895 |
| 1974 | 0.75 0.18 % |
30-05-2024 14:15:00 Thursday |
423.4 424.15 |
424.5 | 422.5 | 77979 |
| 1975 | -0.3 -0.07 % |
30-05-2024 13:15:00 Thursday |
423.95 423.65 |
424 | 422.4 | 31485 |
| 1976 | -2.4 -0.56 % |
30-05-2024 12:15:00 Thursday |
426.35 423.95 |
426.35 | 423.4 | 75010 |
| 1977 | 0.5 0.12 % |
30-05-2024 11:15:00 Thursday |
425.9 426.4 |
426.75 | 425.2 | 35523 |
| 1978 | -0.7 -0.16 % |
30-05-2024 10:15:00 Thursday |
426.5 425.8 |
427.6 | 425.65 | 48354 |
| 1979 | -3.65 -0.85 % |
30-05-2024 09:15:00 Thursday |
429.95 426.3 |
430.95 | 425.75 | 78416 |
| 1980 | 0.35 0.08 % |
29-05-2024 15:15:00 Wednesday |
431.05 431.4 |
431.45 | 430.45 | 15183 |
| 1981 | -0.35 -0.08 % |
29-05-2024 14:15:00 Wednesday |
431.4 431.05 |
431.5 | 429.8 | 123510 |
| 1982 | 0.55 0.13 % |
29-05-2024 13:15:00 Wednesday |
430.8 431.35 |
432.35 | 430.35 | 44087 |
| 1983 | 0.7 0.16 % |
29-05-2024 12:15:00 Wednesday |
430 430.7 |
430.95 | 429 | 36120 |
| 1984 | 1.8 0.42 % |
29-05-2024 11:15:00 Wednesday |
428.2 430 |
430 | 427.85 | 44001 |
| 1985 | -1.8 -0.42 % |
29-05-2024 10:15:00 Wednesday |
429.9 428.1 |
430.25 | 427.4 | 58255 |
| 1986 | 2.1 0.49 % |
29-05-2024 09:15:00 Wednesday |
427.95 430.05 |
431.7 | 426.05 | 101108 |
| 1987 | 0 0 % |
28-05-2024 15:15:00 Tuesday |
429 429 |
429.1 | 428.35 | 36389 |
| 1988 | -0.65 -0.15 % |
28-05-2024 14:15:00 Tuesday |
429.65 429 |
430.4 | 429 | 54456 |
| 1989 | 0.25 0.06 % |
28-05-2024 13:15:00 Tuesday |
429.25 429.5 |
430 | 428.85 | 37957 |
| 1990 | -0.9 -0.21 % |
28-05-2024 12:15:00 Tuesday |
429.9 429 |
430.35 | 428.75 | 53387 |
| 1991 | -0.95 -0.22 % |
28-05-2024 11:15:00 Tuesday |
430.75 429.8 |
431.1 | 429.1 | 58901 |
| 1992 | 0.8 0.19 % |
28-05-2024 10:15:00 Tuesday |
429.95 430.75 |
431.55 | 429.65 | 79976 |
| 1993 | -2.05 -0.47 % |
28-05-2024 09:15:00 Tuesday |
432 429.95 |
434 | 428.25 | 149764 |
| 1994 | 1.15 0.27 % |
27-05-2024 15:15:00 Monday |
431.05 432.2 |
432.45 | 431 | 15781 |
| 1995 | -2.45 -0.57 % |
27-05-2024 14:15:00 Monday |
433.5 431.05 |
433.65 | 430.8 | 57204 |
| 1996 | -3.15 -0.72 % |
27-05-2024 13:15:00 Monday |
436.6 433.45 |
436.8 | 433.4 | 54055 |
| 1997 | -0.75 -0.17 % |
27-05-2024 12:15:00 Monday |
437.35 436.6 |
438 | 435.6 | 49938 |
| 1998 | 0.2 0.05 % |
27-05-2024 11:15:00 Monday |
437.25 437.45 |
438.85 | 436.8 | 32215 |
| 1999 | -0.15 -0.03 % |
27-05-2024 10:15:00 Monday |
437.55 437.4 |
438.5 | 437.15 | 29614 |
| 2000 | -0.1 -0.02 % |
27-05-2024 09:15:00 Monday |
437.8 437.7 |
438.65 | 436.8 | 68314 |
| 2001 | 0.05 0.01 % |
24-05-2024 15:15:00 Friday |
436.5 436.55 |
436.9 | 436.05 | 42035 |
| 2002 | -0.15 -0.03 % |
24-05-2024 14:15:00 Friday |
437 436.85 |
437.2 | 435.2 | 214485 |
| 2003 | 0.2 0.05 % |
24-05-2024 13:15:00 Friday |
436.85 437.05 |
437.4 | 436 | 158344 |
| 2004 | -0.35 -0.08 % |
24-05-2024 12:15:00 Friday |
437.5 437.15 |
437.9 | 436.8 | 82025 |
| 2005 | -1.05 -0.24 % |
24-05-2024 11:15:00 Friday |
438.45 437.4 |
439.2 | 437.25 | 49926 |
| 2006 | -0.4 -0.09 % |
24-05-2024 10:15:00 Friday |
438.55 438.15 |
438.75 | 436.9 | 55936 |
| 2007 | -3.4 -0.77 % |
24-05-2024 09:15:00 Friday |
441.85 438.45 |
442.45 | 437.85 | 116079 |
| 2008 | -0.45 -0.1 % |
23-05-2024 15:15:00 Thursday |
440.8 440.35 |
441.6 | 439.8 | 30218 |
| 2009 | -2.2 -0.5 % |
23-05-2024 14:15:00 Thursday |
443 440.8 |
444.95 | 436.8 | 319944 |
| 2010 | 4.85 1.11 % |
23-05-2024 13:15:00 Thursday |
438.3 443.15 |
443.95 | 437.75 | 118672 |
| 2011 | 0.2 0.05 % |
23-05-2024 12:15:00 Thursday |
438.1 438.3 |
440.55 | 437.9 | 28792 |
| 2012 | -0.5 -0.11 % |
23-05-2024 11:15:00 Thursday |
438.9 438.4 |
439.2 | 437.65 | 40917 |
| 2013 | -0.1 -0.02 % |
23-05-2024 10:15:00 Thursday |
438.95 438.85 |
439.9 | 436.65 | 85788 |
| 2014 | -2.2 -0.5 % |
23-05-2024 09:15:00 Thursday |
441.45 439.25 |
442.15 | 438.2 | 139487 |
| 2015 | -0.15 -0.03 % |
22-05-2024 15:15:00 Wednesday |
439.75 439.6 |
440.3 | 439.3 | 43013 |
| 2016 | -0.55 -0.12 % |
22-05-2024 14:15:00 Wednesday |
440.3 439.75 |
440.5 | 439.15 | 78633 |
| 2017 | 1.1 0.25 % |
22-05-2024 13:15:00 Wednesday |
439.2 440.3 |
441.65 | 438.95 | 96173 |
| 2018 | -1.9 -0.43 % |
22-05-2024 12:15:00 Wednesday |
441.15 439.25 |
441.35 | 438.25 | 53356 |
| 2019 | 1.65 0.38 % |
22-05-2024 11:15:00 Wednesday |
439.55 441.2 |
442 | 439.3 | 116271 |
| 2020 | -0.4 -0.09 % |
22-05-2024 10:15:00 Wednesday |
439.75 439.35 |
440.5 | 438.65 | 88566 |
| 2021 | 2.65 0.61 % |
22-05-2024 09:15:00 Wednesday |
436.9 439.55 |
440.8 | 435.5 | 234596 |
| 2022 | 0.35 0.08 % |
21-05-2024 15:15:00 Tuesday |
434.65 435 |
435.6 | 434.25 | 17259 |
| 2023 | 1.05 0.24 % |
21-05-2024 14:15:00 Tuesday |
433.6 434.65 |
435 | 433.3 | 28655 |
| 2024 | -0.95 -0.22 % |
21-05-2024 13:15:00 Tuesday |
434.6 433.65 |
434.7 | 433.5 | 19991 |
| 2025 | 0.05 0.01 % |
21-05-2024 12:15:00 Tuesday |
434.55 434.6 |
435.05 | 433.65 | 22173 |
| 2026 | -0.6 -0.14 % |
21-05-2024 11:15:00 Tuesday |
435 434.4 |
435.15 | 433.8 | 40405 |
| 2027 | 0.05 0.01 % |
21-05-2024 10:15:00 Tuesday |
434.95 435 |
435.45 | 434 | 44036 |
| 2028 | -1.3 -0.3 % |
21-05-2024 09:15:00 Tuesday |
436.5 435.2 |
437.05 | 434.5 | 89562 |
| 2029 | -0.3 -0.07 % |
18-05-2024 12:15:00 Saturday |
436.8 436.5 |
436.95 | 436.1 | 18844 |
| 2030 | -0.05 -0.01 % |
18-05-2024 11:15:00 Saturday |
436.55 436.5 |
437.2 | 435.6 | -13630 |
| 2031 | -0.45 -0.1 % |
18-05-2024 09:15:00 Saturday |
437 436.55 |
437.5 | 435.15 | 45800 |
| 2032 | -1.55 -0.35 % |
17-05-2024 15:15:00 Friday |
436.7 435.15 |
436.8 | 435 | 18859 |
| 2033 | 1.45 0.33 % |
17-05-2024 14:15:00 Friday |
435 436.45 |
437.7 | 434.5 | 207628 |
| 2034 | 0.3 0.07 % |
17-05-2024 13:15:00 Friday |
434.9 435.2 |
435.7 | 434.45 | 139992 |
| 2035 | -0.1 -0.02 % |
17-05-2024 12:15:00 Friday |
435 434.9 |
435.8 | 434.2 | 18116 |
| 2036 | 0.35 0.08 % |
17-05-2024 11:15:00 Friday |
434.9 435.25 |
436.05 | 433.7 | 34626 |
| 2037 | 1.7 0.39 % |
17-05-2024 10:15:00 Friday |
433.05 434.75 |
435.7 | 432.9 | 75152 |
| 2038 | 0.95 0.22 % |
17-05-2024 09:15:00 Friday |
431.9 432.85 |
433.5 | 429 | 106618 |
| 2039 | 1.4 0.32 % |
16-05-2024 15:15:00 Thursday |
431 432.4 |
432.45 | 430.7 | 56901 |
| 2040 | 6.75 1.59 % |
16-05-2024 14:15:00 Thursday |
423.95 430.7 |
431.2 | 423.7 | 103156 |
| 2041 | -1.35 -0.32 % |
16-05-2024 13:15:00 Thursday |
425.3 423.95 |
425.8 | 423.1 | 149633 |
| 2042 | -4.55 -1.06 % |
16-05-2024 12:15:00 Thursday |
429.75 425.2 |
430.25 | 424.8 | 92633 |
| 2043 | 2.5 0.59 % |
16-05-2024 11:15:00 Thursday |
427.15 429.65 |
429.8 | 426.75 | 57840 |
| 2044 | -0.3 -0.07 % |
16-05-2024 10:15:00 Thursday |
427.45 427.15 |
428.35 | 425.65 | 77659 |
| 2045 | -1.7 -0.4 % |
16-05-2024 09:15:00 Thursday |
429.15 427.45 |
430.3 | 426 | 107767 |
| 2046 | 0.2 0.05 % |
15-05-2024 15:15:00 Wednesday |
428.05 428.25 |
428.3 | 427.5 | 19972 |
| 2047 | -0.55 -0.13 % |
15-05-2024 14:15:00 Wednesday |
428.85 428.3 |
429 | 426.8 | 55640 |
| 2048 | 0.5 0.12 % |
15-05-2024 13:15:00 Wednesday |
428.35 428.85 |
429 | 427.55 | 41328 |
| 2049 | -0.5 -0.12 % |
15-05-2024 12:15:00 Wednesday |
429.05 428.55 |
429.45 | 428.15 | 32267 |
| 2050 | -1.2 -0.28 % |
15-05-2024 11:15:00 Wednesday |
430.45 429.25 |
430.6 | 428.7 | 37017 |
| 2051 | 0.8 0.19 % |
15-05-2024 10:15:00 Wednesday |
429.7 430.5 |
431.45 | 429.15 | 39780 |
| 2052 | -0.4 -0.09 % |
15-05-2024 09:15:00 Wednesday |
430.45 430.05 |
433.2 | 430 | 80781 |
| 2053 | 0.35 0.08 % |
14-05-2024 15:15:00 Tuesday |
429.55 429.9 |
430.65 | 429.1 | 21136 |
| 2054 | -1.25 -0.29 % |
14-05-2024 14:15:00 Tuesday |
430.85 429.6 |
431.25 | 429.1 | 62282 |
| 2055 | -0.55 -0.13 % |
14-05-2024 13:15:00 Tuesday |
431.35 430.8 |
431.95 | 430.5 | 39024 |
| 2056 | 0.15 0.03 % |
14-05-2024 12:15:00 Tuesday |
430.95 431.1 |
431.75 | 430.4 | 31866 |
| 2057 | -1.1 -0.25 % |
14-05-2024 11:15:00 Tuesday |
431.95 430.85 |
433.35 | 430.25 | 44443 |
| 2058 | 2.75 0.64 % |
14-05-2024 10:15:00 Tuesday |
429.1 431.85 |
431.85 | 428.7 | 47043 |
| 2059 | -1.05 -0.24 % |
14-05-2024 09:15:00 Tuesday |
430.05 429 |
431.8 | 428.7 | 96988 |
| 2060 | 0.1 0.02 % |
13-05-2024 15:15:00 Monday |
431.95 432.05 |
432.85 | 431.25 | 9096 |
| 2061 | -1.75 -0.4 % |
13-05-2024 14:15:00 Monday |
433.75 432 |
433.85 | 430.9 | 15745 |
| 2062 | 2.35 0.54 % |
13-05-2024 13:15:00 Monday |
431.45 433.8 |
433.8 | 429.9 | 13898 |
| 2063 | -0.7 -0.16 % |
13-05-2024 12:15:00 Monday |
432.45 431.75 |
432.9 | 431.35 | 9781 |
| 2064 | 0.5 0.12 % |
13-05-2024 11:15:00 Monday |
432.25 432.75 |
433 | 431.55 | 15087 |
| 2065 | 0.9 0.21 % |
13-05-2024 10:15:00 Monday |
431.55 432.45 |
432.55 | 429.55 | 38247 |
| 2066 | -2.3 -0.53 % |
13-05-2024 09:15:00 Monday |
433.85 431.55 |
435.5 | 429.5 | 74037 |
| 2067 | 0.25 0.06 % |
10-05-2024 15:15:00 Friday |
433.6 433.85 |
434.65 | 433.05 | 45940 |
| 2068 | 0.25 0.06 % |
10-05-2024 14:15:00 Friday |
433.5 433.75 |
433.85 | 431.95 | 336905 |
| 2069 | 1.7 0.39 % |
10-05-2024 13:15:00 Friday |
431.8 433.5 |
433.85 | 431.6 | 34437 |
| 2070 | -0.35 -0.08 % |
10-05-2024 12:15:00 Friday |
432 431.65 |
433.9 | 431.35 | 52833 |
| 2071 | -0.2 -0.05 % |
10-05-2024 11:15:00 Friday |
432.15 431.95 |
433.55 | 431.55 | 57759 |
| 2072 | -2.8 -0.64 % |
10-05-2024 10:15:00 Friday |
434.95 432.15 |
436 | 431.3 | 115239 |
| 2073 | 9.5 2.23 % |
10-05-2024 09:15:00 Friday |
425.85 435.35 |
436.3 | 425.85 | 341686 |
| 2074 | 1.4 0.33 % |
09-05-2024 15:15:00 Thursday |
425.1 426.5 |
427.4 | 424.35 | 29004 |
| 2075 | -1.4 -0.33 % |
09-05-2024 14:15:00 Thursday |
426.5 425.1 |
426.7 | 423.35 | 77245 |
| 2076 | -1.15 -0.27 % |
09-05-2024 13:15:00 Thursday |
428.15 427 |
428.15 | 425 | 559854 |
| 2077 | -4.55 -1.05 % |
09-05-2024 12:15:00 Thursday |
432.65 428.1 |
433.5 | 427.15 | 56610 |
| 2078 | -2.4 -0.55 % |
09-05-2024 11:15:00 Thursday |
435.15 432.75 |
435.55 | 432 | 43641 |
| 2079 | -2.7 -0.62 % |
09-05-2024 10:15:00 Thursday |
437.85 435.15 |
437.95 | 435.05 | 33427 |
| 2080 | -2.95 -0.67 % |
09-05-2024 09:15:00 Thursday |
440.55 437.6 |
440.95 | 437.2 | 70787 |
| 2081 | 0 0 % |
08-05-2024 15:15:00 Wednesday |
440.9 440.9 |
441.45 | 440.3 | 31647 |
| 2082 | -0.1 -0.02 % |
08-05-2024 14:15:00 Wednesday |
441 440.9 |
441.75 | 440.3 | 68712 |
| 2083 | -2.4 -0.54 % |
08-05-2024 13:15:00 Wednesday |
443.55 441.15 |
443.95 | 441 | 59150 |
| 2084 | 0.45 0.1 % |
08-05-2024 12:15:00 Wednesday |
442.85 443.3 |
444.65 | 442.3 | 113739 |
| 2085 | 2.45 0.56 % |
08-05-2024 11:15:00 Wednesday |
440.25 442.7 |
443.35 | 439.3 | 80073 |
| 2086 | -0.8 -0.18 % |
08-05-2024 10:15:00 Wednesday |
441.05 440.25 |
441.6 | 438.2 | 77156 |
| 2087 | -0.65 -0.15 % |
08-05-2024 09:15:00 Wednesday |
441.7 441.05 |
442.85 | 438.75 | 162215 |
| 2088 | 1 0.23 % |
07-05-2024 15:15:00 Tuesday |
440.35 441.35 |
441.75 | 439.4 | 48254 |
| 2089 | -0.45 -0.1 % |
07-05-2024 14:15:00 Tuesday |
440.8 440.35 |
440.85 | 439.25 | 36161 |
| 2090 | 1.05 0.24 % |
07-05-2024 13:15:00 Tuesday |
439.6 440.65 |
441.5 | 439.25 | 43223 |
| 2091 | -2.1 -0.48 % |
07-05-2024 12:15:00 Tuesday |
441.85 439.75 |
441.9 | 438.6 | 51828 |
| 2092 | -1.95 -0.44 % |
07-05-2024 11:15:00 Tuesday |
443.8 441.85 |
444 | 440.05 | 77094 |
| 2093 | -1.25 -0.28 % |
07-05-2024 10:15:00 Tuesday |
445.05 443.8 |
446.05 | 442.3 | 153629 |
| 2094 | 8.8 2.02 % |
07-05-2024 09:15:00 Tuesday |
436.35 445.15 |
446.05 | 434.9 | 346540 |
| 2095 | -0.05 -0.01 % |
06-05-2024 15:15:00 Monday |
435.05 435 |
435.1 | 434.1 | 17147 |
| 2096 | 0.8 0.18 % |
06-05-2024 14:15:00 Monday |
434.25 435.05 |
435.35 | 433.55 | 28211 |
| 2097 | 0.05 0.01 % |
06-05-2024 13:15:00 Monday |
434.15 434.2 |
435.4 | 434 | 522424 |
| 2098 | -1.95 -0.45 % |
06-05-2024 12:15:00 Monday |
436.1 434.15 |
436.3 | 434 | 12080 |
| 2099 | 1 0.23 % |
06-05-2024 11:15:00 Monday |
435.25 436.25 |
436.65 | 434.75 | 16276 |
| 2100 | -0.8 -0.18 % |
06-05-2024 10:15:00 Monday |
436.05 435.25 |
436.7 | 434.55 | 20710 |
| 2101 | -1.25 -0.29 % |
06-05-2024 09:15:00 Monday |
437.05 435.8 |
440.45 | 435.1 | 82275 |
| 2102 | -0.5 -0.11 % |
03-05-2024 15:15:00 Friday |
436.7 436.2 |
437.65 | 435.4 | 38006 |
| 2103 | 2.4 0.55 % |
03-05-2024 14:15:00 Friday |
434.3 436.7 |
436.9 | 432.6 | 157627 |
| 2104 | 1.4 0.32 % |
03-05-2024 13:15:00 Friday |
432.6 434 |
434.4 | 431.75 | 59167 |
| 2105 | -3.2 -0.73 % |
03-05-2024 12:15:00 Friday |
435.6 432.4 |
437.3 | 431.5 | 133078 |
| 2106 | -1 -0.23 % |
03-05-2024 11:15:00 Friday |
436.4 435.4 |
436.6 | 433.7 | 175210 |
| 2107 | -1.55 -0.35 % |
03-05-2024 10:15:00 Friday |
437.9 436.35 |
439.2 | 435.85 | 144057 |
| 2108 | -1.8 -0.41 % |
03-05-2024 09:15:00 Friday |
439.55 437.75 |
439.9 | 437 | 132379 |
| 2109 | 0.6 0.14 % |
02-05-2024 15:15:00 Thursday |
438.8 439.4 |
439.7 | 438.55 | 17112 |
| 2110 | -0.4 -0.09 % |
02-05-2024 14:15:00 Thursday |
439.3 438.9 |
440.35 | 438.5 | 42083 |
| 2111 | -0.55 -0.12 % |
02-05-2024 13:15:00 Thursday |
440.05 439.5 |
440.6 | 439 | 24508 |
| 2112 | -1.1 -0.25 % |
02-05-2024 12:15:00 Thursday |
441.45 440.35 |
442.15 | 439.5 | 35245 |
| 2113 | 3.4 0.78 % |
02-05-2024 11:15:00 Thursday |
438.35 441.75 |
442.5 | 437.3 | 86330 |
| 2114 | 0.8 0.18 % |
02-05-2024 10:15:00 Thursday |
437.45 438.25 |
438.6 | 436.8 | 30296 |
| 2115 | 0.75 0.17 % |
02-05-2024 09:15:00 Thursday |
436.45 437.2 |
438.35 | 434.9 | 44959 |
| 2116 | -0.8 -0.18 % |
30-04-2024 15:15:00 Tuesday |
436 435.2 |
436 | 435.05 | 12144 |
| 2117 | -1.95 -0.45 % |
30-04-2024 14:15:00 Tuesday |
437.95 436 |
437.95 | 435.15 | 32142 |
| 2118 | -0.4 -0.09 % |
30-04-2024 13:15:00 Tuesday |
438.15 437.75 |
438.5 | 437.4 | 23916 |
| 2119 | -0.6 -0.14 % |
30-04-2024 12:15:00 Tuesday |
438.85 438.25 |
439.1 | 438.25 | 16982 |
| 2120 | -0.1 -0.02 % |
30-04-2024 11:15:00 Tuesday |
439 438.9 |
440 | 438.5 | 14831 |
| 2121 | -1 -0.23 % |
30-04-2024 10:15:00 Tuesday |
440.05 439.05 |
440.45 | 438.4 | 27599 |
| 2122 | 0.35 0.08 % |
30-04-2024 09:15:00 Tuesday |
439.45 439.8 |
440.4 | 437.8 | 51740 |
| 2123 | -0.95 -0.22 % |
29-04-2024 15:15:00 Monday |
438.15 437.2 |
438.5 | 436.75 | 23812 |
| 2124 | 1.45 0.33 % |
29-04-2024 14:15:00 Monday |
436.85 438.3 |
438.8 | 436.5 | 28746 |
| 2125 | -0.4 -0.09 % |
29-04-2024 13:15:00 Monday |
436.95 436.55 |
437.1 | 436.5 | 15720 |
| 2126 | 0.65 0.15 % |
29-04-2024 12:15:00 Monday |
436 436.65 |
436.95 | 435.6 | 16240 |
| 2127 | -3.7 -0.84 % |
29-04-2024 11:15:00 Monday |
439.4 435.7 |
439.4 | 434.7 | 58939 |
| 2128 | 2.15 0.49 % |
29-04-2024 10:15:00 Monday |
437.1 439.25 |
439.6 | 436.6 | 47445 |
| 2129 | -5.9 -1.33 % |
29-04-2024 09:15:00 Monday |
442.5 436.6 |
442.5 | 435.95 | 107079 |
| 2130 | -0.65 -0.15 % |
26-04-2024 15:15:00 Friday |
440 439.35 |
440.45 | 438.6 | 43413 |
| 2131 | 0.05 0.01 % |
26-04-2024 14:15:00 Friday |
439.95 440 |
441.2 | 439.35 | 241231 |
| 2132 | 0 0 % |
26-04-2024 13:15:00 Friday |
440 440 |
440.4 | 438.5 | 205555 |
| 2133 | 0.15 0.03 % |
26-04-2024 12:15:00 Friday |
439.75 439.9 |
440.2 | 439.15 | 55511 |
| 2134 | 0.6 0.14 % |
26-04-2024 11:15:00 Friday |
439.15 439.75 |
440 | 438.55 | 34372 |
| 2135 | 1.7 0.39 % |
26-04-2024 10:15:00 Friday |
437.4 439.1 |
439.9 | 437.15 | 54859 |
| 2136 | -2.6 -0.59 % |
26-04-2024 09:15:00 Friday |
439.75 437.15 |
443.45 | 436.45 | 224007 |
| 2137 | 0.05 0.01 % |
25-04-2024 15:15:00 Thursday |
437.65 437.7 |
438.2 | 437.2 | 32314 |
| 2138 | 1.85 0.42 % |
25-04-2024 14:15:00 Thursday |
435.8 437.65 |
438.2 | 435.5 | 74023 |
| 2139 | 0.2 0.05 % |
25-04-2024 13:15:00 Thursday |
435.9 436.1 |
437.05 | 435.35 | 63858 |
| 2140 | 3.05 0.7 % |
25-04-2024 12:15:00 Thursday |
432.85 435.9 |
435.9 | 432.5 | 63643 |
| 2141 | 0.55 0.13 % |
25-04-2024 11:15:00 Thursday |
432.25 432.8 |
433.9 | 430.85 | 56713 |
| 2142 | 0.75 0.17 % |
25-04-2024 10:15:00 Thursday |
431.75 432.5 |
432.8 | 429.8 | 44886 |
| 2143 | 0.95 0.22 % |
25-04-2024 09:15:00 Thursday |
431 431.95 |
431.95 | 429.1 | 70507 |
| 2144 | 0.05 0.01 % |
24-04-2024 15:15:00 Wednesday |
429.05 429.1 |
429.1 | 428.45 | 22416 |
| 2145 | -1.35 -0.31 % |
24-04-2024 14:15:00 Wednesday |
430.35 429 |
430.4 | 428.5 | 56461 |
| 2146 | 0.25 0.06 % |
24-04-2024 13:15:00 Wednesday |
430 430.25 |
430.5 | 429.75 | 30768 |
| 2147 | 0 0 % |
24-04-2024 12:15:00 Wednesday |
430.1 430.1 |
430.5 | 429.6 | 57592 |
| 2148 | -0.5 -0.12 % |
24-04-2024 11:15:00 Wednesday |
430.7 430.2 |
430.75 | 429.55 | 37829 |
| 2149 | 0.95 0.22 % |
24-04-2024 10:15:00 Wednesday |
429.45 430.4 |
430.8 | 429.3 | 50068 |
| 2150 | 0.1 0.02 % |
24-04-2024 09:15:00 Wednesday |
429.2 429.3 |
430.75 | 428.25 | 90169 |
| 2151 | -0.25 -0.06 % |
23-04-2024 15:15:00 Tuesday |
429.25 429 |
429.5 | 428.6 | 10451 |
| 2152 | -0.3 -0.07 % |
23-04-2024 14:15:00 Tuesday |
429.55 429.25 |
429.8 | 428.75 | 18249 |
| 2153 | -0.05 -0.01 % |
23-04-2024 13:15:00 Tuesday |
429.85 429.8 |
430.25 | 428.85 | 13039 |
| 2154 | 1.05 0.24 % |
23-04-2024 12:15:00 Tuesday |
428.8 429.85 |
430.5 | 428.05 | 24632 |
| 2155 | -0.05 -0.01 % |
23-04-2024 11:15:00 Tuesday |
428.85 428.8 |
429.7 | 428.5 | 17335 |
| 2156 | -0.2 -0.05 % |
23-04-2024 10:15:00 Tuesday |
428.75 428.55 |
428.95 | 428 | 16442 |
| 2157 | 2.8 0.66 % |
23-04-2024 09:15:00 Tuesday |
425.95 428.75 |
429.85 | 425.25 | 57848 |
| 2158 | 0.75 0.18 % |
22-04-2024 15:15:00 Monday |
425.15 425.9 |
425.95 | 424.85 | 27571 |
| 2159 | 1.55 0.37 % |
22-04-2024 14:15:00 Monday |
423.85 425.4 |
425.4 | 423.7 | 48062 |
| 2160 | -0.2 -0.05 % |
22-04-2024 13:15:00 Monday |
424.1 423.9 |
424.95 | 423.35 | 45559 |
| 2161 | -0.15 -0.04 % |
22-04-2024 12:15:00 Monday |
424.25 424.1 |
424.5 | 423.7 | 36424 |
| 2162 | -0.15 -0.04 % |
22-04-2024 11:15:00 Monday |
424.4 424.25 |
424.9 | 424 | 39850 |
| 2163 | -0.2 -0.05 % |
22-04-2024 10:15:00 Monday |
424.8 424.6 |
425.15 | 423.9 | 51286 |
| 2164 | -2.6 -0.61 % |
22-04-2024 09:15:00 Monday |
427.4 424.8 |
427.6 | 423.6 | 122557 |
| 2165 | -1.05 -0.25 % |
19-04-2024 15:15:00 Friday |
425.05 424 |
425.25 | 423.35 | 36907 |
| 2166 | -0.1 -0.02 % |
19-04-2024 14:15:00 Friday |
425.4 425.3 |
426.2 | 424.05 | 396339 |
| 2167 | 0.25 0.06 % |
19-04-2024 13:15:00 Friday |
425.15 425.4 |
426.3 | 423.05 | 204148 |
| 2168 | 2.95 0.7 % |
19-04-2024 12:15:00 Friday |
422.1 425.05 |
426 | 421.3 | 87075 |
| 2169 | -0.9 -0.21 % |
19-04-2024 11:15:00 Friday |
423 422.1 |
424.45 | 421.5 | 78626 |
| 2170 | -0.9 -0.21 % |
19-04-2024 10:15:00 Friday |
423.9 423 |
424.8 | 422.5 | 116348 |
| 2171 | 6.3 1.51 % |
19-04-2024 09:15:00 Friday |
417.6 423.9 |
423.9 | 416.3 | 259351 |
| 2172 | 1.35 0.32 % |
18-04-2024 15:15:00 Thursday |
418.65 420 |
420.15 | 418.25 | 46798 |
| 2173 | -4.15 -0.98 % |
18-04-2024 14:15:00 Thursday |
422.8 418.65 |
423.75 | 417.9 | 183790 |
| 2174 | -2.2 -0.52 % |
18-04-2024 13:15:00 Thursday |
425.2 423 |
425.45 | 420.4 | 131421 |
| 2175 | 0.3 0.07 % |
18-04-2024 12:15:00 Thursday |
425.15 425.45 |
425.65 | 424.25 | 37132 |
| 2176 | 0.45 0.11 % |
18-04-2024 11:15:00 Thursday |
424.7 425.15 |
425.25 | 423.75 | 55894 |
| 2177 | 0.3 0.07 % |
18-04-2024 10:15:00 Thursday |
424.45 424.75 |
424.9 | 423 | 77274 |
| 2178 | -2.25 -0.53 % |
18-04-2024 09:15:00 Thursday |
426.45 424.2 |
426.5 | 423.45 | 159257 |
| 2179 | 0.4 0.09 % |
16-04-2024 15:15:00 Tuesday |
426.25 426.65 |
426.85 | 425.6 | 23943 |
| 2180 | 1.65 0.39 % |
16-04-2024 14:15:00 Tuesday |
424.6 426.25 |
426.25 | 423.95 | 56017 |
| 2181 | -0.45 -0.11 % |
16-04-2024 13:15:00 Tuesday |
425.05 424.6 |
425.05 | 424.1 | 22853 |
| 2182 | -1.3 -0.31 % |
16-04-2024 12:15:00 Tuesday |
426.05 424.75 |
426.45 | 424.75 | 28537 |
| 2183 | 0.85 0.2 % |
16-04-2024 11:15:00 Tuesday |
425.5 426.35 |
426.35 | 425.15 | 45279 |
| 2184 | 1.15 0.27 % |
16-04-2024 10:15:00 Tuesday |
424.35 425.5 |
425.75 | 423.5 | 64285 |
| 2185 | 0.8 0.19 % |
16-04-2024 09:15:00 Tuesday |
423.7 424.5 |
427 | 423 | 110273 |
| 2186 | -0.45 -0.11 % |
15-04-2024 15:15:00 Monday |
425.95 425.5 |
426.25 | 425.15 | 34288 |
| 2187 | -0.6 -0.14 % |
15-04-2024 14:15:00 Monday |
426.55 425.95 |
427.4 | 425.85 | 75253 |
| 2188 | -0.3 -0.07 % |
15-04-2024 13:15:00 Monday |
426.85 426.55 |
426.95 | 425.6 | 43883 |
| 2189 | -0.55 -0.13 % |
15-04-2024 12:15:00 Monday |
427.2 426.65 |
429 | 426.35 | 82066 |
| 2190 | 1.15 0.27 % |
15-04-2024 11:15:00 Monday |
426.3 427.45 |
427.45 | 425.7 | 69559 |
| 2191 | 1.05 0.25 % |
15-04-2024 10:15:00 Monday |
425.45 426.5 |
426.8 | 424.8 | 84763 |
| 2192 | 0.45 0.11 % |
15-04-2024 09:15:00 Monday |
425 425.45 |
428.75 | 422.8 | 377618 |
| 2193 | 0.4 0.09 % |
12-04-2024 15:15:00 Friday |
430.5 430.9 |
430.9 | 430 | 45627 |
| 2194 | 0.55 0.13 % |
12-04-2024 14:15:00 Friday |
429.9 430.45 |
430.9 | 428.35 | 357028 |
| 2195 | -1.85 -0.43 % |
12-04-2024 13:15:00 Friday |
431.75 429.9 |
432.4 | 429.8 | 185462 |
| 2196 | -1.25 -0.29 % |
12-04-2024 12:15:00 Friday |
433.25 432 |
433.25 | 430.4 | 175873 |
| 2197 | 1.6 0.37 % |
12-04-2024 11:15:00 Friday |
431.65 433.25 |
433.45 | 431.5 | 45290 |
| 2198 | 0.75 0.17 % |
12-04-2024 10:15:00 Friday |
430.9 431.65 |
431.95 | 430.65 | 30320 |
| 2199 | -5.45 -1.25 % |
12-04-2024 09:15:00 Friday |
436.35 430.9 |
436.35 | 430.35 | 167384 |
| 2200 | -0.95 -0.22 % |
10-04-2024 15:15:00 Wednesday |
436.95 436 |
437.2 | 435.7 | 32139 |
| 2201 | 3.4 0.78 % |
10-04-2024 14:15:00 Wednesday |
433.3 436.7 |
437.75 | 433.05 | 118053 |
| 2202 | 4.4 1.03 % |
10-04-2024 13:15:00 Wednesday |
428.9 433.3 |
435.35 | 428.75 | 111277 |
| 2203 | -0.2 -0.05 % |
10-04-2024 12:15:00 Wednesday |
428.95 428.75 |
429.5 | 428.3 | 16235 |
| 2204 | 0.6 0.14 % |
10-04-2024 11:15:00 Wednesday |
428.2 428.8 |
428.95 | 427.5 | 15063 |
| 2205 | -0.4 -0.09 % |
10-04-2024 10:15:00 Wednesday |
428.25 427.85 |
428.5 | 427.05 | 37462 |
| 2206 | 0.25 0.06 % |
10-04-2024 09:15:00 Wednesday |
427.8 428.05 |
428.45 | 425.7 | 42273 |
| 2207 | 0.4 0.09 % |
09-04-2024 15:15:00 Tuesday |
426.1 426.5 |
426.8 | 425.95 | 14545 |
| 2208 | -0.45 -0.11 % |
09-04-2024 14:15:00 Tuesday |
426.75 426.3 |
427.7 | 425.7 | 39933 |
| 2209 | -2.6 -0.61 % |
09-04-2024 13:15:00 Tuesday |
429.2 426.6 |
429.25 | 426.6 | 26762 |
| 2210 | -0.1 -0.02 % |
09-04-2024 12:15:00 Tuesday |
429.1 429 |
429.65 | 428.9 | 14931 |
| 2211 | -0.3 -0.07 % |
09-04-2024 11:15:00 Tuesday |
429.2 428.9 |
429.85 | 428.45 | 37121 |
| 2212 | -0.9 -0.21 % |
09-04-2024 10:15:00 Tuesday |
429.95 429.05 |
430.5 | 429.05 | 34998 |
| 2213 | -0.8 -0.19 % |
09-04-2024 09:15:00 Tuesday |
430.95 430.15 |
431.3 | 427.5 | 63910 |
| 2214 | -0.85 -0.2 % |
08-04-2024 15:15:00 Monday |
429.45 428.6 |
429.45 | 428.25 | 34365 |
| 2215 | 0.15 0.03 % |
08-04-2024 14:15:00 Monday |
429.2 429.35 |
429.65 | 428.85 | 54807 |
| 2216 | -1.1 -0.26 % |
08-04-2024 13:15:00 Monday |
430.3 429.2 |
430.75 | 429 | 52355 |
| 2217 | -0.5 -0.12 % |
08-04-2024 12:15:00 Monday |
430.85 430.35 |
430.85 | 429.1 | 91534 |
| 2218 | 1.9 0.44 % |
08-04-2024 11:15:00 Monday |
429 430.9 |
431.35 | 428.4 | 277251 |
| 2219 | -1 -0.23 % |
08-04-2024 10:15:00 Monday |
429.95 428.95 |
430.05 | 427.8 | 106946 |
| 2220 | 0.95 0.22 % |
08-04-2024 09:15:00 Monday |
428.95 429.9 |
430.6 | 427.8 | 182164 |
| 2221 | -0.4 -0.09 % |
05-04-2024 15:15:00 Friday |
427.15 426.75 |
427.55 | 426.4 | 39978 |
| 2222 | -2.6 -0.6 % |
05-04-2024 14:15:00 Friday |
429.9 427.3 |
431.75 | 427.2 | 304593 |
| 2223 | 4.8 1.13 % |
05-04-2024 13:15:00 Friday |
425.2 430 |
430.45 | 425.1 | 221394 |
| 2224 | 0.5 0.12 % |
05-04-2024 12:15:00 Friday |
424.7 425.2 |
425.55 | 424.3 | 91138 |
| 2225 | 0.05 0.01 % |
05-04-2024 11:15:00 Friday |
424.65 424.7 |
424.9 | 423.2 | 44794 |
| 2226 | 1.45 0.34 % |
05-04-2024 10:15:00 Friday |
423.2 424.65 |
424.95 | 422.5 | 71563 |
| 2227 | 0.1 0.02 % |
05-04-2024 09:15:00 Friday |
423.1 423.2 |
424.05 | 420.1 | 126246 |
| 2228 | 0.75 0.18 % |
04-04-2024 15:15:00 Thursday |
422.65 423.4 |
423.55 | 422.5 | 37944 |
| 2229 | -1.6 -0.38 % |
04-04-2024 14:15:00 Thursday |
424.2 422.6 |
424.85 | 422 | 62792 |
| 2230 | 1.2 0.28 % |
04-04-2024 13:15:00 Thursday |
422.9 424.1 |
425.4 | 422.85 | 145022 |
| 2231 | 1.25 0.3 % |
04-04-2024 12:15:00 Thursday |
422 423.25 |
424.25 | 421.9 | 57071 |
| 2232 | 0.4 0.09 % |
04-04-2024 11:15:00 Thursday |
421.65 422.05 |
422.6 | 420.6 | 55497 |
| 2233 | -0.55 -0.13 % |
04-04-2024 10:15:00 Thursday |
422.3 421.75 |
423.15 | 420 | 125355 |
| 2234 | -3.5 -0.82 % |
04-04-2024 09:15:00 Thursday |
425.95 422.45 |
427.35 | 421.5 | 146780 |
| 2235 | 0.9 0.21 % |
03-04-2024 15:15:00 Wednesday |
424.75 425.65 |
425.9 | 424.75 | 11254 |
| 2236 | -1.05 -0.25 % |
03-04-2024 14:15:00 Wednesday |
426 424.95 |
428.9 | 424.7 | 71946 |
| 2237 | 1.4 0.33 % |
03-04-2024 13:15:00 Wednesday |
424.6 426 |
427.35 | 424.3 | 72168 |
| 2238 | 0.3 0.07 % |
03-04-2024 12:15:00 Wednesday |
424.15 424.45 |
425.25 | 423.65 | 18793 |
| 2239 | 0.7 0.17 % |
03-04-2024 11:15:00 Wednesday |
423.3 424 |
424.65 | 423.1 | 93328 |
| 2240 | 0.9 0.21 % |
03-04-2024 10:15:00 Wednesday |
422.45 423.35 |
423.9 | 422.4 | 18846 |
| 2241 | -3.3 -0.77 % |
03-04-2024 09:15:00 Wednesday |
426 422.7 |
426 | 421.05 | 91902 |
| 2242 | -0.2 -0.05 % |
02-04-2024 15:15:00 Tuesday |
425.7 425.5 |
426.45 | 425.5 | 18000 |
| 2243 | 0.95 0.22 % |
02-04-2024 14:15:00 Tuesday |
424.9 425.85 |
426 | 424.65 | 28179 |
| 2244 | -1.1 -0.26 % |
02-04-2024 13:15:00 Tuesday |
425.8 424.7 |
425.85 | 424.65 | 20591 |
| 2245 | 0.3 0.07 % |
02-04-2024 12:15:00 Tuesday |
425.5 425.8 |
425.95 | 425.25 | 12549 |
| 2246 | -0.35 -0.08 % |
02-04-2024 11:15:00 Tuesday |
425.7 425.35 |
426.25 | 425.2 | 18838 |
| 2247 | -1.45 -0.34 % |
02-04-2024 10:15:00 Tuesday |
427.15 425.7 |
427.2 | 425.5 | 26914 |
| 2248 | -2.1 -0.49 % |
02-04-2024 09:15:00 Tuesday |
429.25 427.15 |
429.25 | 425.4 | 55047 |
| 2249 | 1.4 0.33 % |
01-04-2024 15:15:00 Monday |
426.3 427.7 |
427.85 | 426 | 51930 |
| 2250 | 0.15 0.04 % |
01-04-2024 14:15:00 Monday |
426.25 426.4 |
426.75 | 426 | 65661 |
| 2251 | -0.4 -0.09 % |
01-04-2024 13:15:00 Monday |
426.7 426.3 |
427.35 | 426 | 67104 |
| 2252 | -0.5 -0.12 % |
01-04-2024 12:15:00 Monday |
427.3 426.8 |
428 | 425.7 | 74606 |
| 2253 | -1 -0.23 % |
01-04-2024 11:15:00 Monday |
428.3 427.3 |
428.5 | 427.25 | 58071 |
| 2254 | -0.7 -0.16 % |
01-04-2024 10:15:00 Monday |
429 428.3 |
429.15 | 427.2 | 219209 |
| 2255 | 0.5 0.12 % |
01-04-2024 09:15:00 Monday |
428.6 429.1 |
431.45 | 428.6 | 157005 |
| 2256 | 0.85 0.2 % |
28-03-2024 15:15:00 Thursday |
427.45 428.3 |
429.15 | 427.2 | 50517 |
| 2257 | -4.65 -1.08 % |
28-03-2024 14:15:00 Thursday |
432.35 427.7 |
433.05 | 427.4 | 295293 |
| 2258 | 2.65 0.62 % |
28-03-2024 13:15:00 Thursday |
429.65 432.3 |
432.45 | 428.5 | 267956 |
| 2259 | 1.15 0.27 % |
28-03-2024 12:15:00 Thursday |
428.65 429.8 |
430.85 | 428.25 | 107703 |
| 2260 | -0.9 -0.21 % |
28-03-2024 11:15:00 Thursday |
429.25 428.35 |
429.4 | 427.8 | 77746 |
| 2261 | -0.95 -0.22 % |
28-03-2024 10:15:00 Thursday |
430.2 429.25 |
431 | 428.3 | 122581 |
| 2262 | 2 0.47 % |
28-03-2024 09:15:00 Thursday |
427.95 429.95 |
431 | 427.15 | 185428 |
| 2263 | 0.2 0.05 % |
27-03-2024 15:15:00 Wednesday |
428.5 428.7 |
428.85 | 427.05 | 24145 |
| 2264 | 1.05 0.25 % |
27-03-2024 14:15:00 Wednesday |
427.5 428.55 |
429 | 427.2 | 50556 |
| 2265 | 0.4 0.09 % |
27-03-2024 13:15:00 Wednesday |
427.4 427.8 |
428.4 | 427.2 | 15633 |
| 2266 | 0.05 0.01 % |
27-03-2024 12:15:00 Wednesday |
427.35 427.4 |
427.95 | 427.1 | 9579 |
| 2267 | -0.85 -0.2 % |
27-03-2024 11:15:00 Wednesday |
427.95 427.1 |
428.3 | 427.05 | 56791 |
| 2268 | -0.25 -0.06 % |
27-03-2024 10:15:00 Wednesday |
428.25 428 |
428.25 | 427.45 | 13285 |
| 2269 | 0.6 0.14 % |
27-03-2024 09:15:00 Wednesday |
427.65 428.25 |
428.8 | 426.5 | 48835 |
| 2270 | 0.05 0.01 % |
26-03-2024 15:15:00 Tuesday |
427.4 427.45 |
428.1 | 427.25 | 19568 |
| 2271 | 0.5 0.12 % |
26-03-2024 14:15:00 Tuesday |
426.9 427.4 |
427.7 | 426.7 | 30059 |
| 2272 | -0.5 -0.12 % |
26-03-2024 13:15:00 Tuesday |
427.4 426.9 |
427.65 | 426.3 | 17350 |
| 2273 | -0.25 -0.06 % |
26-03-2024 12:15:00 Tuesday |
427.65 427.4 |
428.25 | 427 | 19915 |
| 2274 | -1 -0.23 % |
26-03-2024 11:15:00 Tuesday |
428.3 427.3 |
428.7 | 427.15 | 15780 |
| 2275 | 0.9 0.21 % |
26-03-2024 10:15:00 Tuesday |
427.6 428.5 |
429.05 | 427.15 | 28223 |
| 2276 | 0.85 0.2 % |
26-03-2024 09:15:00 Tuesday |
426.8 427.65 |
429 | 425.85 | 79762 |
| 2277 | -0.95 -0.22 % |
22-03-2024 15:15:00 Friday |
429.05 428.1 |
429.05 | 427.5 | 131222 |
| 2278 | 2.05 0.48 % |
22-03-2024 14:15:00 Friday |
426.75 428.8 |
429.6 | 426.1 | 642285 |
| 2279 | -0.2 -0.05 % |
22-03-2024 13:15:00 Friday |
427.05 426.85 |
427.9 | 426.5 | 204183 |
| 2280 | 0 0 % |
22-03-2024 12:15:00 Friday |
427 427 |
427.5 | 426.7 | 71262 |
| 2281 | 0.8 0.19 % |
22-03-2024 11:15:00 Friday |
426.2 427 |
427.4 | 426.1 | 65828 |
| 2282 | -0.35 -0.08 % |
22-03-2024 10:15:00 Friday |
426.55 426.2 |
427.7 | 425.15 | 114089 |
| 2283 | 5.3 1.26 % |
22-03-2024 09:15:00 Friday |
421.25 426.55 |
426.95 | 421.25 | 294184 |
| 2284 | 0.15 0.04 % |
21-03-2024 15:15:00 Thursday |
421.25 421.4 |
421.85 | 420.5 | 43490 |
| 2285 | 0.45 0.11 % |
21-03-2024 14:15:00 Thursday |
420.95 421.4 |
421.8 | 420.25 | 105585 |
| 2286 | 0.9 0.21 % |
21-03-2024 13:15:00 Thursday |
420.05 420.95 |
421 | 419.7 | 120540 |
| 2287 | 1.5 0.36 % |
21-03-2024 12:15:00 Thursday |
418.75 420.25 |
420.25 | 418.75 | 99568 |
| 2288 | -1.1 -0.26 % |
21-03-2024 11:15:00 Thursday |
420 418.9 |
420.2 | 418.25 | 88591 |
| 2289 | 0.3 0.07 % |
21-03-2024 10:15:00 Thursday |
419.7 420 |
420.3 | 418.85 | 83394 |
| 2290 | 1 0.24 % |
21-03-2024 09:15:00 Thursday |
418.8 419.8 |
420 | 416.25 | 177933 |
| 2291 | 0.1 0.02 % |
20-03-2024 15:15:00 Wednesday |
415.75 415.85 |
416.45 | 415.4 | 20635 |
| 2292 | 1.7 0.41 % |
20-03-2024 14:15:00 Wednesday |
414.05 415.75 |
415.85 | 413.85 | 29926 |
| 2293 | -0.45 -0.11 % |
20-03-2024 13:15:00 Wednesday |
414.5 414.05 |
414.75 | 413.4 | 31905 |
| 2294 | 0.75 0.18 % |
20-03-2024 12:15:00 Wednesday |
413.95 414.7 |
414.85 | 413.15 | 85620 |
| 2295 | 3.65 0.89 % |
20-03-2024 11:15:00 Wednesday |
410.3 413.95 |
414.35 | 409.85 | 46936 |
| 2296 | -0.9 -0.22 % |
20-03-2024 10:15:00 Wednesday |
411.2 410.3 |
411.7 | 409.7 | 51685 |
| 2297 | 1.75 0.43 % |
20-03-2024 09:15:00 Wednesday |
409.55 411.3 |
411.85 | 409.55 | 71573 |
| 2298 | 0 0 % |
19-03-2024 15:15:00 Tuesday |
409.5 409.5 |
410 | 409.25 | 112328 |
| 2299 | 0.45 0.11 % |
19-03-2024 14:15:00 Tuesday |
409.3 409.75 |
410.4 | 408.8 | 122429 |
| 2300 | -0.4 -0.1 % |
19-03-2024 13:15:00 Tuesday |
409.7 409.3 |
410.6 | 409 | 71445 |
| 2301 | -0.55 -0.13 % |
19-03-2024 12:15:00 Tuesday |
410.2 409.65 |
411.1 | 409.5 | 81895 |
| 2302 | -3.55 -0.86 % |
19-03-2024 11:15:00 Tuesday |
413.65 410.1 |
413.65 | 408.75 | 135147 |
| 2303 | -2.7 -0.65 % |
19-03-2024 10:15:00 Tuesday |
416 413.3 |
416.2 | 412.5 | 92931 |
| 2304 | -1.35 -0.32 % |
19-03-2024 09:15:00 Tuesday |
417.6 416.25 |
419.6 | 415.35 | 80549 |
| 2305 | -0.15 -0.04 % |
18-03-2024 15:15:00 Monday |
417.75 417.6 |
417.85 | 416.95 | 114013 |
| 2306 | -0.4 -0.1 % |
18-03-2024 14:15:00 Monday |
418.1 417.7 |
419.4 | 417 | 127402 |
| 2307 | 0.05 0.01 % |
18-03-2024 13:15:00 Monday |
418.15 418.2 |
419 | 417.45 | 85375 |
| 2308 | -0.5 -0.12 % |
18-03-2024 12:15:00 Monday |
418.85 418.35 |
419.45 | 418.05 | 97272 |
| 2309 | 1.15 0.28 % |
18-03-2024 11:15:00 Monday |
417.8 418.95 |
419.45 | 417.3 | 124518 |
| 2310 | -1.6 -0.38 % |
18-03-2024 10:15:00 Monday |
419.4 417.8 |
420.5 | 417.65 | 180134 |
| 2311 | 0.05 0.01 % |
18-03-2024 09:15:00 Monday |
419.35 419.4 |
420.7 | 417.15 | 280909 |
| 2312 | -0.95 -0.23 % |
15-03-2024 15:15:00 Friday |
418.5 417.55 |
418.75 | 415.6 | 240895 |
| 2313 | -8.05 -1.89 % |
15-03-2024 14:15:00 Friday |
426.55 418.5 |
427.35 | 417.95 | 620160 |
| 2314 | -1.15 -0.27 % |
15-03-2024 13:15:00 Friday |
427.9 426.75 |
428.2 | 424.65 | 172211 |
| 2315 | 2.8 0.66 % |
15-03-2024 12:15:00 Friday |
425.1 427.9 |
428.5 | 424.75 | 208131 |
| 2316 | 1.3 0.31 % |
15-03-2024 11:15:00 Friday |
423.8 425.1 |
426.55 | 422.05 | 211255 |
| 2317 | 1.15 0.27 % |
15-03-2024 10:15:00 Friday |
422.6 423.75 |
425.95 | 419.75 | 245607 |
| 2318 | 3.7 0.88 % |
15-03-2024 09:15:00 Friday |
418.85 422.55 |
422.85 | 417.55 | 265044 |
| 2319 | -0.1 -0.02 % |
14-03-2024 15:15:00 Thursday |
419.1 419 |
420.3 | 418.55 | 37198 |
| 2320 | -2.7 -0.64 % |
14-03-2024 14:15:00 Thursday |
421.85 419.15 |
422.3 | 419.05 | 97605 |
| 2321 | -1.55 -0.37 % |
14-03-2024 13:15:00 Thursday |
423.65 422.1 |
424.85 | 421.05 | 40752 |
| 2322 | 0.45 0.11 % |
14-03-2024 12:15:00 Thursday |
423.2 423.65 |
424.2 | 422.65 | 34232 |
| 2323 | 2.95 0.7 % |
14-03-2024 11:15:00 Thursday |
420.25 423.2 |
423.7 | 418.75 | 151244 |
| 2324 | -3.95 -0.93 % |
14-03-2024 10:15:00 Thursday |
424.1 420.15 |
425.25 | 419.75 | 85679 |
| 2325 | 1.6 0.38 % |
14-03-2024 09:15:00 Thursday |
422.4 424 |
424.9 | 418.05 | 252255 |
| 2326 | 0.2 0.05 % |
13-03-2024 15:15:00 Wednesday |
421.55 421.75 |
422.65 | 421.2 | 95580 |
| 2327 | -2.2 -0.52 % |
13-03-2024 14:15:00 Wednesday |
423.75 421.55 |
425.4 | 421.25 | 207458 |
| 2328 | 0.4 0.09 % |
13-03-2024 13:15:00 Wednesday |
423.6 424 |
427.5 | 422.15 | 171075 |
| 2329 | -4.4 -1.03 % |
13-03-2024 12:15:00 Wednesday |
428 423.6 |
428.4 | 421.6 | 276842 |
| 2330 | -2.05 -0.48 % |
13-03-2024 11:15:00 Wednesday |
430.2 428.15 |
431 | 427 | 203753 |
| 2331 | -0.3 -0.07 % |
13-03-2024 10:15:00 Wednesday |
430.4 430.1 |
432.45 | 428.85 | 497371 |
| 2332 | -8.6 -1.96 % |
13-03-2024 09:15:00 Wednesday |
439 430.4 |
439 | 424.4 | 2323329 |
| 2333 | -2.55 -0.63 % |
12-03-2024 15:15:00 Tuesday |
404.75 402.2 |
405.7 | 401.15 | 151995 |
| 2334 | 0.65 0.16 % |
12-03-2024 14:15:00 Tuesday |
404.1 404.75 |
405.9 | 402.1 | 233341 |
| 2335 | 3.15 0.79 % |
12-03-2024 13:15:00 Tuesday |
401 404.15 |
404.5 | 401 | 274243 |
| 2336 | -1.4 -0.35 % |
12-03-2024 12:15:00 Tuesday |
402.4 401 |
402.9 | 400 | 237570 |
| 2337 | 0 0 % |
12-03-2024 11:15:00 Tuesday |
402.4 402.4 |
402.85 | 401.05 | 270587 |
| 2338 | -0.5 -0.12 % |
12-03-2024 10:15:00 Tuesday |
402.9 402.4 |
403.95 | 399.5 | 553241 |
| 2339 | -3.2 -0.79 % |
12-03-2024 09:15:00 Tuesday |
405.85 402.65 |
405.85 | 399.3 | 896752 |