| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 2 0.05 % |
30-07-2025 11:15:00 |
4259 4261 |
4265.7 4256.55 |
| 6.65 0.16 % |
30-07-2025 12:15:00 |
4226.3 4232.95 |
4232.95 4219.1 |
| 12.3 0.29 % |
30-07-2025 13:15:00 |
4230 4242.3 |
4246.2 4216.6 |
| 1.65 0.04 % |
30-07-2025 14:15:00 |
4240.35 4242 |
4242.95 4239.95 |
| -2.7 -0.06 % |
30-07-2025 15:15:00 |
4247.5 4244.8 |
4247.5 4242 |
| 15.85 0.38 % |
31-07-2025 09:15:00 |
4202.45 4218.3 |
4228.8 4196.8 |
| 0 0 % |
31-07-2025 10:15:00 |
4218.3 4218.3 |
4220 4216.4 |
| 0.4 0.01 % |
31-07-2025 11:15:00 |
4245.05 4245.45 |
4250.75 4245.05 |
| -2.6 -0.06 % |
31-07-2025 12:15:00 |
4267.65 4265.05 |
4267.65 4261.3 |
| 2.9 0.07 % |
31-07-2025 13:15:00 |
4283 4285.9 |
4285.9 4280.85 |
| 0.6 0.01 % |
31-07-2025 14:15:00 |
4291.65 4292.25 |
4292.6 4291 |
| 3.85 0.09 % |
31-07-2025 15:15:00 |
4252.65 4256.5 |
4258.2 4252.65 |
| -1.5 -0.04 % |
01-08-2025 09:15:00 |
4261.45 4259.95 |
4319.75 4245.05 |
| -2.85 -0.07 % |
01-08-2025 10:15:00 |
4259.15 4256.3 |
4259.15 4254.05 |
| 5.65 0.13 % |
01-08-2025 11:15:00 |
4285 4290.65 |
4295 4285 |
| 4.9 0.11 % |
01-08-2025 12:15:00 |
4300 4304.9 |
4305.1 4290 |
| 4 0.09 % |
01-08-2025 13:15:00 |
4303.4 4307.4 |
4307.75 4303.4 |
| -2.85 -0.07 % |
01-08-2025 14:15:00 |
4306.1 4303.25 |
4306.1 4303.25 |
| -1.95 -0.05 % |
01-08-2025 15:15:00 |
4310 4308.05 |
4312 4308 |
| 113.25 2.63 % |
04-08-2025 09:15:00 |
4312.7 4425.95 |
4445 4312.05 |
| -4.5 -0.1 % |
04-08-2025 10:15:00 |
4426.8 4422.3 |
4428.9 4422.3 |
| 12.25 0.28 % |
04-08-2025 11:15:00 |
4447.75 4460 |
4464.1 4447.75 |
| 2.5 0.06 % |
04-08-2025 12:15:00 |
4456.9 4459.4 |
4459.5 4455.8 |
| -3.8 -0.09 % |
04-08-2025 13:15:00 |
4459.05 4455.25 |
4459.9 4455.25 |
| 2.75 0.06 % |
04-08-2025 14:15:00 |
4465.45 4468.2 |
4468.2 4465.45 |
| -2.8 -0.06 % |
04-08-2025 15:15:00 |
4540.4 4537.6 |
4545 4535 |
| -24.65 -0.54 % |
05-08-2025 09:15:00 |
4548.95 4524.3 |
4570 4517.85 |
| -1.85 -0.04 % |
05-08-2025 10:15:00 |
4525.2 4523.35 |
4528.35 4523.35 |
| 8.8 0.19 % |
05-08-2025 11:15:00 |
4562.85 4571.65 |
4572 4557.15 |
| 2.6 0.06 % |
05-08-2025 12:15:00 |
4562.75 4565.35 |
4567.15 4559.9 |
| -2.45 -0.05 % |
05-08-2025 13:15:00 |
4560 4557.55 |
4561.7 4557.55 |
| -5 -0.11 % |
05-08-2025 14:15:00 |
4558 4553 |
4558 4553 |
| 0.4 0.01 % |
05-08-2025 15:15:00 |
4549.6 4550 |
4553.1 4547.1 |
| -58.85 -1.29 % |
06-08-2025 09:15:00 |
4550 4491.15 |
4550 4473.3 |
| 6.5 0.14 % |
06-08-2025 10:15:00 |
4492.9 4499.4 |
4504.45 4492.9 |
| -3.8 -0.08 % |
06-08-2025 11:15:00 |
4480.8 4477 |
4480.8 4474.8 |
| 0 0 % |
06-08-2025 12:15:00 |
4496.85 4496.85 |
4496.85 4496.85 |
| 6.95 0.15 % |
06-08-2025 13:15:00 |
4488 4494.95 |
4494.95 4488 |
| 2.45 0.05 % |
06-08-2025 14:15:00 |
4479.55 4482 |
4482 4476.4 |
| -1.45 -0.03 % |
06-08-2025 15:15:00 |
4475 4473.55 |
4475.4 4473 |
| 92.8 2.09 % |
07-08-2025 09:15:00 |
4435.9 4528.7 |
4577.4 4429.2 |
| -7.65 -0.17 % |
07-08-2025 10:15:00 |
4535.7 4528.05 |
4535.7 4528.05 |
| 23.5 0.52 % |
07-08-2025 11:15:00 |
4515.25 4538.75 |
4538.75 4515.25 |
| -0.9 -0.02 % |
07-08-2025 12:15:00 |
4560 4559.1 |
4562.7 4556.25 |
| -3.25 -0.07 % |
07-08-2025 13:15:00 |
4605.25 4602 |
4610 4602 |
| 4.75 0.1 % |
07-08-2025 14:15:00 |
4627.25 4632 |
4632.85 4625.55 |
| 9.85 0.21 % |
07-08-2025 15:15:00 |
4656.75 4666.6 |
4666.6 4655.9 |
| -28.5 -0.61 % |
08-08-2025 09:15:00 |
4667.95 4639.45 |
4710 4630 |
| -1.1 -0.02 % |
08-08-2025 10:15:00 |
4638.6 4637.5 |
4638.6 4631.85 |
| -3.4 -0.07 % |
08-08-2025 11:15:00 |
4649.4 4646 |
4649.7 4646 |
| -1.7 -0.04 % |
08-08-2025 12:15:00 |
4641.85 4640.15 |
4641.85 4640.15 |
| -4.55 -0.1 % |
08-08-2025 13:15:00 |
4650.55 4646 |
4650.55 4646 |
| 0.25 0.01 % |
08-08-2025 14:15:00 |
4617 4617.25 |
4618.5 4617 |
| 1.6 0.03 % |
08-08-2025 15:15:00 |
4597.7 4599.3 |
4599.3 4593.75 |
| -48.6 -1.05 % |
11-08-2025 09:15:00 |
4622.3 4573.7 |
4622.65 4545.9 |
| -5.65 -0.12 % |
11-08-2025 10:15:00 |
4581.9 4576.25 |
4581.9 4575.7 |
| 2 0.04 % |
11-08-2025 11:15:00 |
4548 4550 |
4550 4548 |
| -0.9 -0.02 % |
11-08-2025 12:15:00 |
4560.8 4559.9 |
4560.8 4559.9 |
| -2.3 -0.05 % |
11-08-2025 13:15:00 |
4563 4560.7 |
4563 4560.7 |
| 0 0 % |
11-08-2025 14:15:00 |
4562.15 4562.15 |
4562.15 4562.15 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -332.65 | Min | 3322.6 3455.65 |
3482.85 | 3322.6 | 1 | |
| 474.35 | Max | 6204.95 6200 |
6245 | 6175 | 128712 | |
| -1.09 | Avergae | 4703.29 4702.21 |
4720.3 | 4684.42 | 2802.04 | |
| 1 | 6.6 0.12 % |
26-09-2025 15:15:00 Friday |
5320 5326.6 |
5329.25 | 5308.6 | 1012 |
| 2 | -29.75 -0.56 % |
26-09-2025 14:15:00 Friday |
5354.75 5325 |
5363.15 | 5325 | 1669 |
| 3 | -22.3 -0.41 % |
26-09-2025 13:15:00 Friday |
5376.6 5354.3 |
5378.4 | 5323.05 | 2872 |
| 4 | -13.75 -0.25 % |
26-09-2025 12:15:00 Friday |
5394.25 5380.5 |
5412 | 5380.5 | 1275 |
| 5 | -26.95 -0.5 % |
26-09-2025 11:15:00 Friday |
5422.5 5395.55 |
5430.15 | 5391.5 | 1788 |
| 6 | 5.6 0.1 % |
26-09-2025 10:15:00 Friday |
5424.4 5430 |
5452.4 | 5417.15 | 4032 |
| 7 | 68 1.27 % |
26-09-2025 09:15:00 Friday |
5354 5422 |
5440 | 5333.85 | 6836 |
| 8 | 20 0.37 % |
25-09-2025 15:15:00 Thursday |
5345 5365 |
5369.75 | 5343.45 | 1357 |
| 9 | 4.15 0.08 % |
25-09-2025 14:15:00 Thursday |
5337.9 5342.05 |
5369 | 5323.1 | 3781 |
| 10 | 47.1 0.89 % |
25-09-2025 13:15:00 Thursday |
5290.8 5337.9 |
5373 | 5282.1 | 6367 |
| 11 | -7.95 -0.15 % |
25-09-2025 12:15:00 Thursday |
5295.9 5287.95 |
5310 | 5285.25 | 6687 |
| 12 | -12.05 -0.23 % |
25-09-2025 11:15:00 Thursday |
5306.95 5294.9 |
5332.25 | 5284.7 | 2921 |
| 13 | 23.3 0.44 % |
25-09-2025 10:15:00 Thursday |
5286.4 5309.7 |
5325 | 5250 | 4415 |
| 14 | 39.1 0.75 % |
25-09-2025 09:15:00 Thursday |
5245.6 5284.7 |
5290.1 | 5230.05 | 3909 |
| 15 | -6.55 -0.12 % |
24-09-2025 15:15:00 Wednesday |
5282.5 5275.95 |
5283.25 | 5268 | 834 |
| 16 | -18.95 -0.36 % |
24-09-2025 14:15:00 Wednesday |
5301.45 5282.5 |
5301.45 | 5270.3 | 1757 |
| 17 | -8.2 -0.15 % |
24-09-2025 13:15:00 Wednesday |
5306.2 5298 |
5312.3 | 5298 | 273 |
| 18 | 7.3 0.14 % |
24-09-2025 12:15:00 Wednesday |
5298.9 5306.2 |
5310 | 5297.9 | 281 |
| 19 | 0.15 0 % |
24-09-2025 11:15:00 Wednesday |
5298.75 5298.9 |
5308.3 | 5289.1 | 1006 |
| 20 | -32.85 -0.62 % |
24-09-2025 10:15:00 Wednesday |
5325 5292.15 |
5334.45 | 5285.8 | 1854 |
| 21 | -38.75 -0.72 % |
24-09-2025 09:15:00 Wednesday |
5370 5331.25 |
5370 | 5295.05 | 3206 |
| 22 | -5.45 -0.1 % |
23-09-2025 15:15:00 Tuesday |
5374.45 5369 |
5375 | 5358.5 | 1102 |
| 23 | -5 -0.09 % |
23-09-2025 14:15:00 Tuesday |
5380 5375 |
5394.5 | 5365 | 1677 |
| 24 | -6 -0.11 % |
23-09-2025 13:15:00 Tuesday |
5392 5386 |
5405 | 5386 | 2083 |
| 25 | -7.9 -0.15 % |
23-09-2025 12:15:00 Tuesday |
5400 5392.1 |
5411.5 | 5390.4 | 540 |
| 26 | 0 0 % |
23-09-2025 11:15:00 Tuesday |
5400 5400 |
5401.35 | 5390 | 777 |
| 27 | -38.1 -0.7 % |
23-09-2025 10:15:00 Tuesday |
5438.1 5400 |
5443 | 5392.65 | 2727 |
| 28 | 8.35 0.15 % |
23-09-2025 09:15:00 Tuesday |
5430 5438.35 |
5512.8 | 5430 | 5809 |
| 29 | -16.6 -0.31 % |
22-09-2025 15:15:00 Monday |
5431.6 5415 |
5431.6 | 5412.95 | 1274 |
| 30 | -43.95 -0.8 % |
22-09-2025 14:15:00 Monday |
5473 5429.05 |
5476.95 | 5418 | 4056 |
| 31 | -14.05 -0.26 % |
22-09-2025 13:15:00 Monday |
5486.1 5472.05 |
5494.95 | 5472.05 | 2372 |
| 32 | -6.35 -0.12 % |
22-09-2025 12:15:00 Monday |
5491 5484.65 |
5493.7 | 5471.6 | 1509 |
| 33 | 19.75 0.36 % |
22-09-2025 11:15:00 Monday |
5468.6 5488.35 |
5494.9 | 5463 | 2332 |
| 34 | -20.4 -0.37 % |
22-09-2025 10:15:00 Monday |
5489 5468.6 |
5499.4 | 5462.65 | 4143 |
| 35 | 78.6 1.45 % |
22-09-2025 09:15:00 Monday |
5409.4 5488 |
5489 | 5400.05 | 7657 |
| 36 | 13.85 0.26 % |
19-09-2025 15:15:00 Friday |
5399.25 5413.1 |
5419 | 5399.25 | 1119 |
| 37 | 5.8 0.11 % |
19-09-2025 14:15:00 Friday |
5393 5398.8 |
5418.25 | 5390.7 | 1600 |
| 38 | 9.2 0.17 % |
19-09-2025 13:15:00 Friday |
5383.8 5393 |
5395 | 5381 | 15848 |
| 39 | -6.3 -0.12 % |
19-09-2025 12:15:00 Friday |
5390 5383.7 |
5394 | 5382 | 552 |
| 40 | 3.75 0.07 % |
19-09-2025 11:15:00 Friday |
5388.25 5392 |
5396.5 | 5383.6 | 463 |
| 41 | -3.5 -0.06 % |
19-09-2025 10:15:00 Friday |
5388.5 5385 |
5397.55 | 5380.4 | 1507 |
| 42 | -13.95 -0.26 % |
19-09-2025 09:15:00 Friday |
5398.95 5385 |
5430 | 5370.35 | 3688 |
| 43 | -1.35 -0.03 % |
18-09-2025 15:15:00 Thursday |
5376.35 5375 |
5378.8 | 5360 | 4174 |
| 44 | 17.3 0.32 % |
18-09-2025 14:15:00 Thursday |
5355.05 5372.35 |
5379 | 5346 | 6717 |
| 45 | 3.95 0.07 % |
18-09-2025 13:15:00 Thursday |
5351.6 5355.55 |
5366.2 | 5346.15 | 1441 |
| 46 | -18.1 -0.34 % |
18-09-2025 12:15:00 Thursday |
5369.6 5351.5 |
5372.7 | 5340.05 | 3274 |
| 47 | -8.8 -0.16 % |
18-09-2025 11:15:00 Thursday |
5378.4 5369.6 |
5383.75 | 5364 | 2215 |
| 48 | 17.3 0.32 % |
18-09-2025 10:15:00 Thursday |
5356.9 5374.2 |
5380.85 | 5356.85 | 3181 |
| 49 | -8.8 -0.16 % |
18-09-2025 09:15:00 Thursday |
5369.8 5361 |
5385 | 5352.65 | 3546 |
| 50 | 0 0 % |
17-09-2025 15:15:00 Wednesday |
5350 5350 |
5357.45 | 5342.75 | 8208 |
| 51 | -9.9 -0.18 % |
17-09-2025 14:15:00 Wednesday |
5359.9 5350 |
5361.4 | 5345.45 | 36516 |
| 52 | -12.65 -0.24 % |
17-09-2025 13:15:00 Wednesday |
5370 5357.35 |
5370 | 5357.35 | 490 |
| 53 | -8.65 -0.16 % |
17-09-2025 12:15:00 Wednesday |
5376.65 5368 |
5380 | 5368 | 523 |
| 54 | -4.75 -0.09 % |
17-09-2025 11:15:00 Wednesday |
5381.15 5376.4 |
5386.15 | 5370.3 | 1078 |
| 55 | 32.6 0.61 % |
17-09-2025 10:15:00 Wednesday |
5354.5 5387.1 |
5387.1 | 5354 | 1624 |
| 56 | 51 0.96 % |
17-09-2025 09:15:00 Wednesday |
5308.85 5359.85 |
5359.85 | 5308.85 | 1843 |
| 57 | 9.9 0.19 % |
16-09-2025 15:15:00 Tuesday |
5310 5319.9 |
5319.95 | 5307.2 | 1177 |
| 58 | -17.15 -0.32 % |
16-09-2025 14:15:00 Tuesday |
5330.15 5313 |
5339 | 5310 | 33065 |
| 59 | 1.85 0.03 % |
16-09-2025 13:15:00 Tuesday |
5334.45 5336.3 |
5340 | 5327.45 | 686 |
| 60 | -2.4 -0.05 % |
16-09-2025 12:15:00 Tuesday |
5332.95 5330.55 |
5338.95 | 5327.25 | 730 |
| 61 | -14.75 -0.28 % |
16-09-2025 11:15:00 Tuesday |
5347.7 5332.95 |
5349 | 5325.35 | 1139 |
| 62 | 12.2 0.23 % |
16-09-2025 10:15:00 Tuesday |
5332.1 5344.3 |
5348 | 5318.55 | 3428 |
| 63 | 17.35 0.33 % |
16-09-2025 09:15:00 Tuesday |
5317.65 5335 |
5344.95 | 5283 | 4979 |
| 64 | -1.85 -0.03 % |
15-09-2025 15:15:00 Monday |
5288.1 5286.25 |
5298.3 | 5282.65 | 682 |
| 65 | 6.45 0.12 % |
15-09-2025 14:15:00 Monday |
5284.5 5290.95 |
5296.05 | 5278.05 | 1177 |
| 66 | -3.6 -0.07 % |
15-09-2025 13:15:00 Monday |
5288.4 5284.8 |
5288.6 | 5270 | 540 |
| 67 | 5.65 0.11 % |
15-09-2025 12:15:00 Monday |
5277 5282.65 |
5291 | 5275 | 836 |
| 68 | -38.6 -0.73 % |
15-09-2025 11:15:00 Monday |
5314 5275.4 |
5316 | 5275.4 | 692 |
| 69 | 1.3 0.02 % |
15-09-2025 10:15:00 Monday |
5308 5309.3 |
5319 | 5305 | 1176 |
| 70 | -24.95 -0.47 % |
15-09-2025 09:15:00 Monday |
5332.45 5307.5 |
5354 | 5303 | 3108 |
| 71 | 5.5 0.1 % |
12-09-2025 15:15:00 Friday |
5309.5 5315 |
5315 | 5309.1 | 39 |
| 72 | 0.05 0 % |
12-09-2025 14:15:00 Friday |
5298.45 5298.5 |
5298.5 | 5298.45 | 13 |
| 73 | 4.55 0.09 % |
12-09-2025 13:15:00 Friday |
5307.15 5311.7 |
5311.7 | 5307.15 | 73 |
| 74 | -2.65 -0.05 % |
12-09-2025 12:15:00 Friday |
5315 5312.35 |
5316.15 | 5312.15 | 303 |
| 75 | -1.75 -0.03 % |
12-09-2025 11:15:00 Friday |
5350.75 5349 |
5354 | 5347.5 | 87 |
| 76 | -5.65 -0.11 % |
12-09-2025 10:15:00 Friday |
5349.65 5344 |
5349.65 | 5341.85 | 34 |
| 77 | 21.25 0.4 % |
12-09-2025 09:15:00 Friday |
5330.85 5352.1 |
5389.35 | 5310 | 2780 |
| 78 | 0 0 % |
11-09-2025 15:15:00 Thursday |
5301.7 5301.7 |
5304.7 | 5301.7 | 76 |
| 79 | 0 0 % |
11-09-2025 14:15:00 Thursday |
5310.85 5310.85 |
5310.85 | 5310.85 | 5 |
| 80 | -0.2 0 % |
11-09-2025 13:15:00 Thursday |
5295 5294.8 |
5295 | 5294.3 | 918 |
| 81 | -5 -0.09 % |
11-09-2025 12:15:00 Thursday |
5300 5295 |
5308.75 | 5285 | 34588 |
| 82 | -8.55 -0.16 % |
11-09-2025 11:15:00 Thursday |
5314 5305.45 |
5325.2 | 5293 | 1088 |
| 83 | 8.15 0.15 % |
11-09-2025 10:15:00 Thursday |
5305 5313.15 |
5324.8 | 5294.3 | 2748 |
| 84 | -45 -0.84 % |
11-09-2025 09:15:00 Thursday |
5350 5305 |
5364.25 | 5305 | 2697 |
| 85 | -2.7 -0.05 % |
10-09-2025 15:15:00 Wednesday |
5348.9 5346.2 |
5350 | 5346.2 | 39 |
| 86 | 0 0 % |
10-09-2025 14:15:00 Wednesday |
5339 5339 |
5339 | 5339 | 1 |
| 87 | 0 0 % |
10-09-2025 13:15:00 Wednesday |
5345.15 5345.15 |
5345.15 | 5345.15 | 1 |
| 88 | -2.7 -0.05 % |
10-09-2025 12:15:00 Wednesday |
5348 5345.3 |
5349 | 5332.5 | 565 |
| 89 | -6.05 -0.11 % |
10-09-2025 11:15:00 Wednesday |
5381.05 5375 |
5381.05 | 5375 | 54 |
| 90 | -3.25 -0.06 % |
10-09-2025 10:15:00 Wednesday |
5385.1 5381.85 |
5385.1 | 5381.15 | 68 |
| 91 | -77.8 -1.42 % |
10-09-2025 09:15:00 Wednesday |
5464.95 5387.15 |
5464.95 | 5353.3 | 4804 |
| 92 | -3.65 -0.07 % |
09-09-2025 15:15:00 Tuesday |
5421.25 5417.6 |
5421.25 | 5415.3 | 266 |
| 93 | 0.45 0.01 % |
09-09-2025 14:15:00 Tuesday |
5425 5425.45 |
5425.45 | 5425 | 6 |
| 94 | 0 0 % |
09-09-2025 13:15:00 Tuesday |
5405.05 5405.05 |
5405.05 | 5405.05 | 8 |
| 95 | -1.9 -0.04 % |
09-09-2025 12:15:00 Tuesday |
5418.15 5416.25 |
5419.5 | 5415.75 | 29 |
| 96 | -0.45 -0.01 % |
09-09-2025 11:15:00 Tuesday |
5448.5 5448.05 |
5448.5 | 5448.05 | 4 |
| 97 | 3.4 0.06 % |
09-09-2025 10:15:00 Tuesday |
5448.75 5452.15 |
5452.75 | 5448.75 | 59 |
| 98 | -48.35 -0.88 % |
09-09-2025 09:15:00 Tuesday |
5499.7 5451.35 |
5499.9 | 5449.25 | 5167 |
| 99 | 4.75 0.09 % |
08-09-2025 15:15:00 Monday |
5440 5444.75 |
5445 | 5433.85 | 202 |
| 100 | -2.8 -0.05 % |
08-09-2025 14:15:00 Monday |
5499.95 5497.15 |
5499.95 | 5497 | 25 |
| 101 | 0 0 % |
08-09-2025 13:15:00 Monday |
5500.35 5500.35 |
5500.35 | 5500.35 | 1 |
| 102 | -7.35 -0.13 % |
08-09-2025 12:15:00 Monday |
5500 5492.65 |
5500 | 5492.65 | 104 |
| 103 | -5.6 -0.1 % |
08-09-2025 11:15:00 Monday |
5519.75 5514.15 |
5519.75 | 5514.15 | 28 |
| 104 | -3.15 -0.06 % |
08-09-2025 10:15:00 Monday |
5494 5490.85 |
5500 | 5490.85 | 124 |
| 105 | 125.5 2.34 % |
08-09-2025 09:15:00 Monday |
5370.45 5495.95 |
5496 | 5335.15 | 10093 |
| 106 | 2.65 0.05 % |
05-09-2025 15:15:00 Friday |
5360.35 5363 |
5363.45 | 5357.85 | 107 |
| 107 | -4.65 -0.09 % |
05-09-2025 14:15:00 Friday |
5374.65 5370 |
5374.65 | 5366.45 | 92 |
| 108 | 2.8 0.05 % |
05-09-2025 13:15:00 Friday |
5359.75 5362.55 |
5362.55 | 5358.2 | 125 |
| 109 | 2.9 0.05 % |
05-09-2025 12:15:00 Friday |
5356.5 5359.4 |
5360 | 5356 | 16 |
| 110 | -1 -0.02 % |
05-09-2025 11:15:00 Friday |
5369 5368 |
5369 | 5365.5 | 26 |
| 111 | 1.55 0.03 % |
05-09-2025 10:15:00 Friday |
5374.35 5375.9 |
5377 | 5370 | 298 |
| 112 | -2.2 -0.04 % |
05-09-2025 09:15:00 Friday |
5377.7 5375.5 |
5417.1 | 5348.1 | 5653 |
| 113 | -4.55 -0.09 % |
04-09-2025 15:15:00 Thursday |
5349.75 5345.2 |
5350.7 | 5343.15 | 149 |
| 114 | -2.85 -0.05 % |
04-09-2025 14:15:00 Thursday |
5367.4 5364.55 |
5367.4 | 5364.55 | 2 |
| 115 | -1.7 -0.03 % |
04-09-2025 13:15:00 Thursday |
5390 5388.3 |
5390 | 5388.3 | 558 |
| 116 | 3 0.06 % |
04-09-2025 12:15:00 Thursday |
5350 5353 |
5355.5 | 5350 | 25055 |
| 117 | -2.75 -0.05 % |
04-09-2025 11:15:00 Thursday |
5365.65 5362.9 |
5365.65 | 5362.9 | 9 |
| 118 | -3.55 -0.07 % |
04-09-2025 10:15:00 Thursday |
5394.7 5391.15 |
5398.7 | 5390 | 496 |
| 119 | -139.9 -2.53 % |
04-09-2025 09:15:00 Thursday |
5539.6 5399.7 |
5539.6 | 5371.6 | 11469 |
| 120 | 0.25 0 % |
03-09-2025 15:15:00 Wednesday |
5348 5348.25 |
5351.7 | 5348 | 53 |
| 121 | 2.95 0.06 % |
03-09-2025 14:15:00 Wednesday |
5306.7 5309.65 |
5309.65 | 5306.7 | 110 |
| 122 | 1.55 0.03 % |
03-09-2025 13:15:00 Wednesday |
5312.85 5314.4 |
5314.4 | 5310 | 87 |
| 123 | 1.75 0.03 % |
03-09-2025 12:15:00 Wednesday |
5345.35 5347.1 |
5350.8 | 5344.65 | 147 |
| 124 | 7.6 0.14 % |
03-09-2025 11:15:00 Wednesday |
5321.05 5328.65 |
5328.65 | 5321.05 | 54 |
| 125 | 3 0.06 % |
03-09-2025 10:15:00 Wednesday |
5285 5288 |
5288 | 5285 | 22 |
| 126 | -27.65 -0.52 % |
03-09-2025 09:15:00 Wednesday |
5315 5287.35 |
5326 | 5260 | 5285 |
| 127 | -3.95 -0.07 % |
02-09-2025 15:15:00 Tuesday |
5315.85 5311.9 |
5316.5 | 5307.55 | 168 |
| 128 | 1.3 0.02 % |
02-09-2025 14:15:00 Tuesday |
5296.8 5298.1 |
5298.1 | 5293.7 | 60 |
| 129 | 0 0 % |
02-09-2025 13:15:00 Tuesday |
5301.45 5301.45 |
5301.45 | 5301.45 | 1 |
| 130 | -7.5 -0.14 % |
02-09-2025 12:15:00 Tuesday |
5315.5 5308 |
5315.65 | 5306.75 | 275 |
| 131 | -4.7 -0.09 % |
02-09-2025 11:15:00 Tuesday |
5301.5 5296.8 |
5301.5 | 5296.8 | 75 |
| 132 | 3.25 0.06 % |
02-09-2025 10:15:00 Tuesday |
5270 5273.25 |
5273.25 | 5270 | 75 |
| 133 | 9.25 0.18 % |
02-09-2025 09:15:00 Tuesday |
5260.05 5269.3 |
5315.3 | 5210 | 19729 |
| 134 | 4.45 0.08 % |
01-09-2025 15:15:00 Monday |
5242.25 5246.7 |
5246.7 | 5234.8 | 1021 |
| 135 | 3.7 0.07 % |
01-09-2025 14:15:00 Monday |
5246.3 5250 |
5253.9 | 5246.3 | 839 |
| 136 | 4.7 0.09 % |
01-09-2025 13:15:00 Monday |
5210.3 5215 |
5219.8 | 5210.3 | 323 |
| 137 | 36.05 0.7 % |
01-09-2025 12:15:00 Monday |
5174.8 5210.85 |
5211 | 5168.95 | 2492 |
| 138 | -0.2 0 % |
01-09-2025 11:15:00 Monday |
5159.2 5159 |
5159.2 | 5159 | 20 |
| 139 | 2.9 0.06 % |
01-09-2025 10:15:00 Monday |
5137.95 5140.85 |
5140.85 | 5137.95 | 12 |
| 140 | 41.85 0.82 % |
01-09-2025 09:15:00 Monday |
5096.1 5137.95 |
5147.05 | 5094 | 1449 |
| 141 | 8.75 0.17 % |
29-08-2025 15:15:00 Friday |
5081.25 5090 |
5090 | 5081.25 | 127 |
| 142 | -5.1 -0.1 % |
29-08-2025 14:15:00 Friday |
5100.25 5095.15 |
5100.85 | 5094.4 | 131 |
| 143 | 4.3 0.08 % |
29-08-2025 13:15:00 Friday |
5091 5095.3 |
5095.3 | 5091 | 401 |
| 144 | 0.55 0.01 % |
29-08-2025 12:15:00 Friday |
5093 5093.55 |
5093.55 | 5093 | 24 |
| 145 | 0 0 % |
29-08-2025 11:15:00 Friday |
5094.1 5094.1 |
5094.1 | 5094.1 | 50 |
| 146 | 3.4 0.07 % |
29-08-2025 10:15:00 Friday |
5115 5118.4 |
5118.4 | 5111.8 | 147 |
| 147 | 24.05 0.47 % |
29-08-2025 09:15:00 Friday |
5091.9 5115.95 |
5119.9 | 5061.45 | 3891 |
| 148 | 5.35 0.11 % |
28-08-2025 15:15:00 Thursday |
5085.05 5090.4 |
5097.1 | 5084.4 | 1327 |
| 149 | 3.45 0.07 % |
28-08-2025 14:15:00 Thursday |
5125.85 5129.3 |
5129.3 | 5125.85 | 102 |
| 150 | 1.8 0.04 % |
28-08-2025 13:15:00 Thursday |
5138.2 5140 |
5140 | 5137.5 | 111 |
| 151 | 0.75 0.01 % |
28-08-2025 12:15:00 Thursday |
5158.25 5159 |
5159 | 5156.95 | 342 |
| 152 | 7.55 0.15 % |
28-08-2025 11:15:00 Thursday |
5161.45 5169 |
5169 | 5161.4 | 340 |
| 153 | 3.25 0.06 % |
28-08-2025 10:15:00 Thursday |
5150 5153.25 |
5156.95 | 5144.55 | 740 |
| 154 | -12.7 -0.25 % |
28-08-2025 09:15:00 Thursday |
5165.05 5152.35 |
5225 | 5106.05 | 25344 |
| 155 | 0.65 0.01 % |
26-08-2025 15:15:00 Tuesday |
5059 5059.65 |
5059.95 | 5053.5 | 405 |
| 156 | -2 -0.04 % |
26-08-2025 14:15:00 Tuesday |
5105.1 5103.1 |
5108.55 | 5103.1 | 85 |
| 157 | 1.9 0.04 % |
26-08-2025 13:15:00 Tuesday |
5088.45 5090.35 |
5090.35 | 5085 | 287 |
| 158 | 12.05 0.24 % |
26-08-2025 12:15:00 Tuesday |
5095 5107.05 |
5107.05 | 5094.4 | 822 |
| 159 | -2.85 -0.06 % |
26-08-2025 11:15:00 Tuesday |
5113.5 5110.65 |
5114.5 | 5110.65 | 45 |
| 160 | -1.8 -0.04 % |
26-08-2025 10:15:00 Tuesday |
5114.2 5112.4 |
5115.45 | 5106.25 | 340 |
| 161 | 54.65 1.08 % |
26-08-2025 09:15:00 Tuesday |
5060.1 5114.75 |
5120.8 | 5040 | 15495 |
| 162 | 1.3 0.03 % |
25-08-2025 15:15:00 Monday |
5057 5058.3 |
5059.1 | 5055.35 | 256 |
| 163 | 1.8 0.04 % |
25-08-2025 14:15:00 Monday |
5069.95 5071.75 |
5075 | 5069.95 | 37 |
| 164 | -0.6 -0.01 % |
25-08-2025 13:15:00 Monday |
5050.75 5050.15 |
5050.75 | 5050.15 | 13 |
| 165 | -0.55 -0.01 % |
25-08-2025 12:15:00 Monday |
5057.55 5057 |
5057.55 | 5051.65 | 620 |
| 166 | -4.45 -0.09 % |
25-08-2025 11:15:00 Monday |
5046.95 5042.5 |
5046.95 | 5039.85 | 67 |
| 167 | -2.8 -0.06 % |
25-08-2025 10:15:00 Monday |
5052.85 5050.05 |
5052.85 | 5050.05 | 115 |
| 168 | 47.85 0.96 % |
25-08-2025 09:15:00 Monday |
5005 5052.85 |
5068.6 | 4976.15 | 7944 |
| 169 | 0.05 0 % |
22-08-2025 15:15:00 Friday |
5000.4 5000.45 |
5001.5 | 4996.65 | 258 |
| 170 | 3.45 0.07 % |
22-08-2025 14:15:00 Friday |
4997.35 5000.8 |
5000.8 | 4996 | 266 |
| 171 | -8.1 -0.16 % |
22-08-2025 13:15:00 Friday |
5006.1 4998 |
5019.55 | 4996.1 | 3015 |
| 172 | -0.8 -0.02 % |
22-08-2025 12:15:00 Friday |
5012.9 5012.1 |
5014 | 5009 | 150 |
| 173 | -6.65 -0.13 % |
22-08-2025 11:15:00 Friday |
5001.65 4995 |
5001.65 | 4995 | 68 |
| 174 | -6 -0.12 % |
22-08-2025 10:15:00 Friday |
4996 4990 |
4996.8 | 4987.65 | 637 |
| 175 | -102 -2 % |
22-08-2025 09:15:00 Friday |
5099 4997 |
5115.15 | 4995 | 10163 |
| 176 | -2.55 -0.05 % |
21-08-2025 15:15:00 Thursday |
5096.4 5093.85 |
5100.7 | 5091.05 | 1446 |
| 177 | -3.2 -0.06 % |
21-08-2025 14:15:00 Thursday |
5116.2 5113 |
5117.6 | 5113 | 965 |
| 178 | -1.3 -0.03 % |
21-08-2025 13:15:00 Thursday |
5072.5 5071.2 |
5073.4 | 5070.05 | 310 |
| 179 | -8.75 -0.17 % |
21-08-2025 12:15:00 Thursday |
5096 5087.25 |
5099.25 | 5086.9 | 511 |
| 180 | 4.55 0.09 % |
21-08-2025 11:15:00 Thursday |
5140.6 5145.15 |
5145.45 | 5139 | 243 |
| 181 | -11.6 -0.23 % |
21-08-2025 10:15:00 Thursday |
5140 5128.4 |
5140.2 | 5128.4 | 239 |
| 182 | -5.05 -0.1 % |
21-08-2025 09:15:00 Thursday |
5144.95 5139.9 |
5144.95 | 5106.05 | 6054 |
| 183 | -8.8 -0.17 % |
20-08-2025 15:15:00 Wednesday |
5140.35 5131.55 |
5140.35 | 5131.55 | 718 |
| 184 | 1.05 0.02 % |
20-08-2025 14:15:00 Wednesday |
5143 5144.05 |
5147.7 | 5143 | 54 |
| 185 | 2.05 0.04 % |
20-08-2025 13:15:00 Wednesday |
5157 5159.05 |
5160 | 5157 | 99 |
| 186 | 4.2 0.08 % |
20-08-2025 12:15:00 Wednesday |
5138.9 5143.1 |
5145 | 5138.9 | 185 |
| 187 | -12.4 -0.24 % |
20-08-2025 11:15:00 Wednesday |
5136.9 5124.5 |
5136.95 | 5124.5 | 597 |
| 188 | -4.8 -0.09 % |
20-08-2025 10:15:00 Wednesday |
5149.7 5144.9 |
5149.85 | 5144.9 | 103 |
| 189 | 1.05 0.02 % |
20-08-2025 09:15:00 Wednesday |
5148.95 5150 |
5162.05 | 5110.1 | 17430 |
| 190 | 6.6 0.13 % |
19-08-2025 15:15:00 Tuesday |
5112.55 5119.15 |
5123.05 | 5110.9 | 1253 |
| 191 | 20.25 0.4 % |
19-08-2025 14:15:00 Tuesday |
5112.2 5132.45 |
5132.45 | 5112 | 993 |
| 192 | 3.55 0.07 % |
19-08-2025 13:15:00 Tuesday |
5089.45 5093 |
5094 | 5086.8 | 503 |
| 193 | 1.7 0.03 % |
19-08-2025 12:15:00 Tuesday |
5061.3 5063 |
5063 | 5059.25 | 96 |
| 194 | 2.2 0.04 % |
19-08-2025 11:15:00 Tuesday |
5063 5065.2 |
5068.2 | 5061.8 | 449 |
| 195 | -3.6 -0.07 % |
19-08-2025 10:15:00 Tuesday |
5074.6 5071 |
5074.6 | 5067.3 | 346 |
| 196 | 75.45 1.51 % |
19-08-2025 09:15:00 Tuesday |
4998.95 5074.4 |
5096.55 | 4989.5 | 20659 |
| 197 | -0.55 -0.01 % |
18-08-2025 15:15:00 Monday |
4977.65 4977.1 |
4980 | 4976 | 547 |
| 198 | 11.45 0.23 % |
18-08-2025 14:15:00 Monday |
4980.2 4991.65 |
4993.95 | 4977.2 | 255 |
| 199 | -5.5 -0.11 % |
18-08-2025 13:15:00 Monday |
5010.5 5005 |
5010.6 | 5005 | 49 |
| 200 | -0.65 -0.01 % |
18-08-2025 12:15:00 Monday |
4986.05 4985.4 |
4987.9 | 4984.5 | 221 |
| 201 | -2.95 -0.06 % |
18-08-2025 11:15:00 Monday |
5021 5018.05 |
5023 | 5014.5 | 599 |
| 202 | -0.25 0 % |
18-08-2025 10:15:00 Monday |
5056.8 5056.55 |
5060 | 5050 | 231 |
| 203 | 155.15 3.17 % |
18-08-2025 09:15:00 Monday |
4900 5055.15 |
5115.85 | 4898 | 87410 |
| 204 | -6.1 -0.13 % |
14-08-2025 15:15:00 Thursday |
4710.9 4704.8 |
4712.75 | 4704.25 | 244 |
| 205 | -1.85 -0.04 % |
14-08-2025 14:15:00 Thursday |
4721.85 4720 |
4721.9 | 4720 | 8 |
| 206 | -5.35 -0.11 % |
14-08-2025 13:15:00 Thursday |
4721 4715.65 |
4723.35 | 4715.65 | 173 |
| 207 | -6.7 -0.14 % |
14-08-2025 12:15:00 Thursday |
4727.75 4721.05 |
4733.2 | 4715 | 1575 |
| 208 | -3.55 -0.07 % |
14-08-2025 11:15:00 Thursday |
4742.05 4738.5 |
4743.75 | 4738.1 | 215 |
| 209 | 0.65 0.01 % |
14-08-2025 10:15:00 Thursday |
4747.55 4748.2 |
4752.15 | 4745.8 | 165 |
| 210 | -34.2 -0.72 % |
14-08-2025 09:15:00 Thursday |
4780 4745.8 |
4780 | 4736.15 | 5293 |
| 211 | -5.7 -0.12 % |
13-08-2025 15:15:00 Wednesday |
4775.7 4770 |
4775.7 | 4770 | 532 |
| 212 | 0.6 0.01 % |
13-08-2025 14:15:00 Wednesday |
4778.4 4779 |
4782 | 4777 | 93 |
| 213 | -1.1 -0.02 % |
13-08-2025 13:15:00 Wednesday |
4772.45 4771.35 |
4773.25 | 4770.2 | 175 |
| 214 | -4.45 -0.09 % |
13-08-2025 12:15:00 Wednesday |
4770.05 4765.6 |
4770.05 | 4765.6 | 20 |
| 215 | 2.05 0.04 % |
13-08-2025 11:15:00 Wednesday |
4779.6 4781.65 |
4785.85 | 4779.6 | 186 |
| 216 | -3.8 -0.08 % |
13-08-2025 10:15:00 Wednesday |
4739.3 4735.5 |
4741.05 | 4735 | 130 |
| 217 | 64.2 1.37 % |
13-08-2025 09:15:00 Wednesday |
4673.8 4738 |
4738 | 4655 | 12894 |
| 218 | 3.1 0.07 % |
12-08-2025 15:15:00 Tuesday |
4645 4648.1 |
4648.1 | 4643.5 | 221 |
| 219 | 0 0 % |
12-08-2025 14:15:00 Tuesday |
4640.5 4640.5 |
4640.5 | 4640.5 | 36 |
| 220 | -9.45 -0.2 % |
12-08-2025 13:15:00 Tuesday |
4648.2 4638.75 |
4652 | 4638.75 | 1177 |
| 221 | -3 -0.06 % |
12-08-2025 12:15:00 Tuesday |
4638 4635 |
4639.7 | 4635 | 9 |
| 222 | -1.3 -0.03 % |
12-08-2025 11:15:00 Tuesday |
4654.8 4653.5 |
4654.8 | 4648.95 | 272 |
| 223 | 8 0.17 % |
12-08-2025 10:15:00 Tuesday |
4628.8 4636.8 |
4640 | 4628.8 | 232 |
| 224 | 2.65 0.06 % |
12-08-2025 09:15:00 Tuesday |
4629.75 4632.4 |
4649 | 4573.75 | 4037 |
| 225 | -3.9 -0.09 % |
11-08-2025 15:15:00 Monday |
4564.3 4560.4 |
4564.3 | 4560.4 | 30 |
| 226 | 0 0 % |
11-08-2025 14:15:00 Monday |
4562.15 4562.15 |
4562.15 | 4562.15 | 13 |
| 227 | -2.3 -0.05 % |
11-08-2025 13:15:00 Monday |
4563 4560.7 |
4563 | 4560.7 | 13 |
| 228 | -0.9 -0.02 % |
11-08-2025 12:15:00 Monday |
4560.8 4559.9 |
4560.8 | 4559.9 | 11 |
| 229 | 2 0.04 % |
11-08-2025 11:15:00 Monday |
4548 4550 |
4550 | 4548 | 225 |
| 230 | -5.65 -0.12 % |
11-08-2025 10:15:00 Monday |
4581.9 4576.25 |
4581.9 | 4575.7 | 208 |
| 231 | -48.6 -1.05 % |
11-08-2025 09:15:00 Monday |
4622.3 4573.7 |
4622.65 | 4545.9 | 4757 |
| 232 | 1.6 0.03 % |
08-08-2025 15:15:00 Friday |
4597.7 4599.3 |
4599.3 | 4593.75 | 198 |
| 233 | 0.25 0.01 % |
08-08-2025 14:15:00 Friday |
4617 4617.25 |
4618.5 | 4617 | 9 |
| 234 | -4.55 -0.1 % |
08-08-2025 13:15:00 Friday |
4650.55 4646 |
4650.55 | 4646 | 12 |
| 235 | -1.7 -0.04 % |
08-08-2025 12:15:00 Friday |
4641.85 4640.15 |
4641.85 | 4640.15 | 28 |
| 236 | -3.4 -0.07 % |
08-08-2025 11:15:00 Friday |
4649.4 4646 |
4649.7 | 4646 | 71 |
| 237 | -1.1 -0.02 % |
08-08-2025 10:15:00 Friday |
4638.6 4637.5 |
4638.6 | 4631.85 | 134 |
| 238 | -28.5 -0.61 % |
08-08-2025 09:15:00 Friday |
4667.95 4639.45 |
4710 | 4630 | 18092 |
| 239 | 9.85 0.21 % |
07-08-2025 15:15:00 Thursday |
4656.75 4666.6 |
4666.6 | 4655.9 | 1767 |
| 240 | 4.75 0.1 % |
07-08-2025 14:15:00 Thursday |
4627.25 4632 |
4632.85 | 4625.55 | 686 |
| 241 | -3.25 -0.07 % |
07-08-2025 13:15:00 Thursday |
4605.25 4602 |
4610 | 4602 | 1591 |
| 242 | -0.9 -0.02 % |
07-08-2025 12:15:00 Thursday |
4560 4559.1 |
4562.7 | 4556.25 | 101 |
| 243 | 23.5 0.52 % |
07-08-2025 11:15:00 Thursday |
4515.25 4538.75 |
4538.75 | 4515.25 | 368 |
| 244 | -7.65 -0.17 % |
07-08-2025 10:15:00 Thursday |
4535.7 4528.05 |
4535.7 | 4528.05 | 15 |
| 245 | 92.8 2.09 % |
07-08-2025 09:15:00 Thursday |
4435.9 4528.7 |
4577.4 | 4429.2 | 15138 |
| 246 | -1.45 -0.03 % |
06-08-2025 15:15:00 Wednesday |
4475 4473.55 |
4475.4 | 4473 | 67 |
| 247 | 2.45 0.05 % |
06-08-2025 14:15:00 Wednesday |
4479.55 4482 |
4482 | 4476.4 | 29 |
| 248 | 6.95 0.15 % |
06-08-2025 13:15:00 Wednesday |
4488 4494.95 |
4494.95 | 4488 | 45 |
| 249 | 0 0 % |
06-08-2025 12:15:00 Wednesday |
4496.85 4496.85 |
4496.85 | 4496.85 | 20 |
| 250 | -3.8 -0.08 % |
06-08-2025 11:15:00 Wednesday |
4480.8 4477 |
4480.8 | 4474.8 | 6 |
| 251 | 6.5 0.14 % |
06-08-2025 10:15:00 Wednesday |
4492.9 4499.4 |
4504.45 | 4492.9 | 163 |
| 252 | -58.85 -1.29 % |
06-08-2025 09:15:00 Wednesday |
4550 4491.15 |
4550 | 4473.3 | 4189 |
| 253 | 0.4 0.01 % |
05-08-2025 15:15:00 Tuesday |
4549.6 4550 |
4553.1 | 4547.1 | 221 |
| 254 | -5 -0.11 % |
05-08-2025 14:15:00 Tuesday |
4558 4553 |
4558 | 4553 | 212 |
| 255 | -2.45 -0.05 % |
05-08-2025 13:15:00 Tuesday |
4560 4557.55 |
4561.7 | 4557.55 | 179 |
| 256 | 2.6 0.06 % |
05-08-2025 12:15:00 Tuesday |
4562.75 4565.35 |
4567.15 | 4559.9 | 1904 |
| 257 | 8.8 0.19 % |
05-08-2025 11:15:00 Tuesday |
4562.85 4571.65 |
4572 | 4557.15 | 481 |
| 258 | -1.85 -0.04 % |
05-08-2025 10:15:00 Tuesday |
4525.2 4523.35 |
4528.35 | 4523.35 | 21 |
| 259 | -24.65 -0.54 % |
05-08-2025 09:15:00 Tuesday |
4548.95 4524.3 |
4570 | 4517.85 | 11041 |
| 260 | -2.8 -0.06 % |
04-08-2025 15:15:00 Monday |
4540.4 4537.6 |
4545 | 4535 | 2424 |
| 261 | 2.75 0.06 % |
04-08-2025 14:15:00 Monday |
4465.45 4468.2 |
4468.2 | 4465.45 | 168 |
| 262 | -3.8 -0.09 % |
04-08-2025 13:15:00 Monday |
4459.05 4455.25 |
4459.9 | 4455.25 | 305 |
| 263 | 2.5 0.06 % |
04-08-2025 12:15:00 Monday |
4456.9 4459.4 |
4459.5 | 4455.8 | 214 |
| 264 | 12.25 0.28 % |
04-08-2025 11:15:00 Monday |
4447.75 4460 |
4464.1 | 4447.75 | 1895 |
| 265 | -4.5 -0.1 % |
04-08-2025 10:15:00 Monday |
4426.8 4422.3 |
4428.9 | 4422.3 | 230 |
| 266 | 113.25 2.63 % |
04-08-2025 09:15:00 Monday |
4312.7 4425.95 |
4445 | 4312.05 | 37151 |
| 267 | -1.95 -0.05 % |
01-08-2025 15:15:00 Friday |
4310 4308.05 |
4312 | 4308 | 225 |
| 268 | -2.85 -0.07 % |
01-08-2025 14:15:00 Friday |
4306.1 4303.25 |
4306.1 | 4303.25 | 6 |
| 269 | 4 0.09 % |
01-08-2025 13:15:00 Friday |
4303.4 4307.4 |
4307.75 | 4303.4 | 156 |
| 270 | 4.9 0.11 % |
01-08-2025 12:15:00 Friday |
4300 4304.9 |
4305.1 | 4290 | 1044 |
| 271 | 5.65 0.13 % |
01-08-2025 11:15:00 Friday |
4285 4290.65 |
4295 | 4285 | 101 |
| 272 | -2.85 -0.07 % |
01-08-2025 10:15:00 Friday |
4259.15 4256.3 |
4259.15 | 4254.05 | 48 |
| 273 | -1.5 -0.04 % |
01-08-2025 09:15:00 Friday |
4261.45 4259.95 |
4319.75 | 4245.05 | 4569 |
| 274 | 3.85 0.09 % |
31-07-2025 15:15:00 Thursday |
4252.65 4256.5 |
4258.2 | 4252.65 | 106 |
| 275 | 0.6 0.01 % |
31-07-2025 14:15:00 Thursday |
4291.65 4292.25 |
4292.6 | 4291 | 11 |
| 276 | 2.9 0.07 % |
31-07-2025 13:15:00 Thursday |
4283 4285.9 |
4285.9 | 4280.85 | 363 |
| 277 | -2.6 -0.06 % |
31-07-2025 12:15:00 Thursday |
4267.65 4265.05 |
4267.65 | 4261.3 | 58 |
| 278 | 0.4 0.01 % |
31-07-2025 11:15:00 Thursday |
4245.05 4245.45 |
4250.75 | 4245.05 | 85 |
| 279 | 0 0 % |
31-07-2025 10:15:00 Thursday |
4218.3 4218.3 |
4220 | 4216.4 | 587 |
| 280 | 15.85 0.38 % |
31-07-2025 09:15:00 Thursday |
4202.45 4218.3 |
4228.8 | 4196.8 | 6865 |
| 281 | -2.7 -0.06 % |
30-07-2025 15:15:00 Wednesday |
4247.5 4244.8 |
4247.5 | 4242 | 173 |
| 282 | 1.65 0.04 % |
30-07-2025 14:15:00 Wednesday |
4240.35 4242 |
4242.95 | 4239.95 | 23 |
| 283 | 12.3 0.29 % |
30-07-2025 13:15:00 Wednesday |
4230 4242.3 |
4246.2 | 4216.6 | 2675 |
| 284 | 6.65 0.16 % |
30-07-2025 12:15:00 Wednesday |
4226.3 4232.95 |
4232.95 | 4219.1 | 321 |
| 285 | 2 0.05 % |
30-07-2025 11:15:00 Wednesday |
4259 4261 |
4265.7 | 4256.55 | 172 |
| 286 | -61.8 -1.43 % |
30-07-2025 10:15:00 Wednesday |
4319.5 4257.7 |
4324.95 | 4244.35 | 3511 |
| 287 | -37.95 -0.87 % |
30-07-2025 09:15:00 Wednesday |
4357.3 4319.35 |
4357.3 | 4286.9 | 2901 |
| 288 | 0.35 0.01 % |
29-07-2025 15:15:00 Tuesday |
4327.55 4327.9 |
4329.55 | 4323.75 | 55 |
| 289 | -0.35 -0.01 % |
29-07-2025 14:15:00 Tuesday |
4328.05 4327.7 |
4328.05 | 4318.25 | 509 |
| 290 | 1.5 0.03 % |
29-07-2025 13:15:00 Tuesday |
4325 4326.5 |
4329.35 | 4322.95 | 258 |
| 291 | 3.05 0.07 % |
29-07-2025 12:15:00 Tuesday |
4321.45 4324.5 |
4325.6 | 4321.45 | 68 |
| 292 | 2.5 0.06 % |
29-07-2025 11:15:00 Tuesday |
4322.9 4325.4 |
4325.4 | 4321.8 | 102 |
| 293 | 0 0 % |
29-07-2025 10:15:00 Tuesday |
4313.1 4313.1 |
4313.1 | 4313.1 | 2 |
| 294 | 87.05 2.06 % |
29-07-2025 09:15:00 Tuesday |
4224.55 4311.6 |
4334.8 | 4224.55 | 3630 |
| 295 | -2.1 -0.05 % |
28-07-2025 15:15:00 Monday |
4287.3 4285.2 |
4287.4 | 4281.4 | 38 |
| 296 | 0 0 % |
28-07-2025 14:15:00 Monday |
4281.25 4281.25 |
4281.25 | 4281.25 | 1 |
| 297 | 21.8 0.51 % |
28-07-2025 13:15:00 Monday |
4265 4286.8 |
4286.9 | 4258.15 | 632 |
| 298 | -23 -0.54 % |
28-07-2025 12:15:00 Monday |
4284.25 4261.25 |
4293.4 | 4260.85 | 546 |
| 299 | 5.5 0.13 % |
28-07-2025 11:15:00 Monday |
4280.15 4285.65 |
4298.6 | 4279.7 | 523 |
| 300 | -3 -0.07 % |
28-07-2025 10:15:00 Monday |
4280 4277 |
4300.7 | 4271.4 | 1596 |
| 301 | 57.75 1.37 % |
28-07-2025 09:15:00 Monday |
4221 4278.75 |
4280.15 | 4212.05 | 2515 |
| 302 | -0.7 -0.02 % |
25-07-2025 15:15:00 Friday |
4234.7 4234 |
4235 | 4232.45 | 106 |
| 303 | 1.9 0.04 % |
25-07-2025 14:15:00 Friday |
4225 4226.9 |
4226.9 | 4225 | 21 |
| 304 | 0 0 % |
25-07-2025 13:15:00 Friday |
4222.5 4222.5 |
4222.5 | 4220.9 | 12 |
| 305 | 2.75 0.07 % |
25-07-2025 12:15:00 Friday |
4220 4222.75 |
4222.75 | 4220 | 46 |
| 306 | -1 -0.02 % |
25-07-2025 11:15:00 Friday |
4215 4214 |
4215 | 4212 | 111 |
| 307 | 16.4 0.39 % |
25-07-2025 10:15:00 Friday |
4201.6 4218 |
4220 | 4196.2 | 2250 |
| 308 | -87.75 -2.05 % |
25-07-2025 09:15:00 Friday |
4290 4202.25 |
4290 | 4199 | 4243 |
| 309 | -7.7 -0.18 % |
24-07-2025 15:15:00 Thursday |
4305.7 4298 |
4308.25 | 4298 | 667 |
| 310 | 27.4 0.64 % |
24-07-2025 14:15:00 Thursday |
4280.5 4307.9 |
4308.8 | 4280.5 | 990 |
| 311 | 4.5 0.11 % |
24-07-2025 13:15:00 Thursday |
4281.2 4285.7 |
4289 | 4278.9 | 447 |
| 312 | 15.55 0.36 % |
24-07-2025 12:15:00 Thursday |
4268.9 4284.45 |
4286.3 | 4268.3 | 962 |
| 313 | 2.7 0.06 % |
24-07-2025 11:15:00 Thursday |
4289.2 4291.9 |
4291.9 | 4289.2 | 4 |
| 314 | 6.3 0.15 % |
24-07-2025 10:15:00 Thursday |
4301.7 4308 |
4308 | 4301.7 | 31 |
| 315 | -14.95 -0.35 % |
24-07-2025 09:15:00 Thursday |
4319.4 4304.45 |
4319.4 | 4277 | 6107 |
| 316 | 5.4 0.12 % |
23-07-2025 15:15:00 Wednesday |
4361.6 4367 |
4374.45 | 4359.95 | 822 |
| 317 | 15.05 0.35 % |
23-07-2025 14:15:00 Wednesday |
4346.95 4362 |
4363.15 | 4340.45 | 1278 |
| 318 | -7.5 -0.17 % |
23-07-2025 13:15:00 Wednesday |
4350 4342.5 |
4354.35 | 4338.45 | 605 |
| 319 | 6.1 0.14 % |
23-07-2025 12:15:00 Wednesday |
4345 4351.1 |
4357.05 | 4342.35 | 310 |
| 320 | -5.2 -0.12 % |
23-07-2025 11:15:00 Wednesday |
4350.2 4345 |
4353 | 4336.55 | 463 |
| 321 | -25.25 -0.58 % |
23-07-2025 10:15:00 Wednesday |
4374.7 4349.45 |
4376.7 | 4349.45 | 1562 |
| 322 | -23.55 -0.54 % |
23-07-2025 09:15:00 Wednesday |
4399.6 4376.05 |
4399.6 | 4329 | 3210 |
| 323 | -4.3 -0.1 % |
22-07-2025 15:15:00 Tuesday |
4347.3 4343 |
4347.55 | 4343 | 121 |
| 324 | -1.9 -0.04 % |
22-07-2025 14:15:00 Tuesday |
4347.8 4345.9 |
4347.8 | 4345.9 | 65 |
| 325 | -8.3 -0.19 % |
22-07-2025 13:15:00 Tuesday |
4334.4 4326.1 |
4334.4 | 4325.2 | 353 |
| 326 | -2.1 -0.05 % |
22-07-2025 12:15:00 Tuesday |
4361.1 4359 |
4361.1 | 4359 | 197 |
| 327 | -3.6 -0.08 % |
22-07-2025 11:15:00 Tuesday |
4384.3 4380.7 |
4384.3 | 4379.1 | 60 |
| 328 | -0.5 -0.01 % |
22-07-2025 10:15:00 Tuesday |
4419.9 4419.4 |
4419.95 | 4417.3 | 51 |
| 329 | 6.8 0.15 % |
22-07-2025 09:15:00 Tuesday |
4411.55 4418.35 |
4430 | 4390 | 6019 |
| 330 | 2.4 0.05 % |
21-07-2025 15:15:00 Monday |
4406 4408.4 |
4409.35 | 4404.95 | 111 |
| 331 | 0.8 0.02 % |
21-07-2025 14:15:00 Monday |
4403.9 4404.7 |
4404.7 | 4400.8 | 28 |
| 332 | 2 0.05 % |
21-07-2025 13:15:00 Monday |
4413.25 4415.25 |
4416.25 | 4413.25 | 14 |
| 333 | 2.95 0.07 % |
21-07-2025 12:15:00 Monday |
4414 4416.95 |
4417.75 | 4414 | 20 |
| 334 | 2.4 0.05 % |
21-07-2025 11:15:00 Monday |
4396.95 4399.35 |
4402.15 | 4394.2 | 78 |
| 335 | -2.7 -0.06 % |
21-07-2025 10:15:00 Monday |
4399.8 4397.1 |
4399.8 | 4395 | 164 |
| 336 | 0.45 0.01 % |
21-07-2025 09:15:00 Monday |
4402.2 4402.65 |
4419.25 | 4347.4 | 4852 |
| 337 | -0.1 0 % |
18-07-2025 15:15:00 Friday |
4400 4399.9 |
4400.95 | 4396.95 | 79 |
| 338 | -1.15 -0.03 % |
18-07-2025 14:15:00 Friday |
4408.7 4407.55 |
4408.7 | 4406 | 27 |
| 339 | -2.85 -0.06 % |
18-07-2025 13:15:00 Friday |
4406.15 4403.3 |
4406.15 | 4403.3 | 11 |
| 340 | -1.8 -0.04 % |
18-07-2025 12:15:00 Friday |
4404.6 4402.8 |
4404.6 | 4401 | 125 |
| 341 | 0.75 0.02 % |
18-07-2025 11:15:00 Friday |
4411.95 4412.7 |
4414.3 | 4411.45 | 43 |
| 342 | -2.85 -0.06 % |
18-07-2025 10:15:00 Friday |
4420.5 4417.65 |
4422.5 | 4415 | 142 |
| 343 | -27.75 -0.62 % |
18-07-2025 09:15:00 Friday |
4450.05 4422.3 |
4484.65 | 4420 | 6976 |
| 344 | 0.15 0 % |
17-07-2025 15:15:00 Thursday |
4441.5 4441.65 |
4441.7 | 4439.6 | 31 |
| 345 | -1.35 -0.03 % |
17-07-2025 14:15:00 Thursday |
4454.55 4453.2 |
4454.55 | 4452.1 | 12 |
| 346 | 1.6 0.04 % |
17-07-2025 13:15:00 Thursday |
4448 4449.6 |
4449.6 | 4448 | 19 |
| 347 | 2.15 0.05 % |
17-07-2025 12:15:00 Thursday |
4452.1 4454.25 |
4454.25 | 4450.05 | 3 |
| 348 | -4.75 -0.11 % |
17-07-2025 11:15:00 Thursday |
4433.75 4429 |
4433.75 | 4429 | 19 |
| 349 | 1.75 0.04 % |
17-07-2025 10:15:00 Thursday |
4432 4433.75 |
4433.75 | 4432 | 31 |
| 350 | -16.85 -0.38 % |
17-07-2025 09:15:00 Thursday |
4449.8 4432.95 |
4453.65 | 4412.4 | 3451 |
| 351 | -1.3 -0.03 % |
16-07-2025 15:15:00 Wednesday |
4428 4426.7 |
4428.05 | 4420.9 | 464 |
| 352 | 1.95 0.04 % |
16-07-2025 14:15:00 Wednesday |
4434 4435.95 |
4436.8 | 4432.7 | 23 |
| 353 | 0 0 % |
16-07-2025 13:15:00 Wednesday |
4400 4400 |
4400 | 4400 | 5 |
| 354 | -4 -0.09 % |
16-07-2025 12:15:00 Wednesday |
4407 4403 |
4407 | 4403 | 39 |
| 355 | 6.4 0.15 % |
16-07-2025 11:15:00 Wednesday |
4387.8 4394.2 |
4397 | 4385.2 | 255 |
| 356 | -6 -0.14 % |
16-07-2025 10:15:00 Wednesday |
4394.45 4388.45 |
4394.45 | 4384.85 | 123 |
| 357 | -75.45 -1.69 % |
16-07-2025 09:15:00 Wednesday |
4469.9 4394.45 |
4469.9 | 4370.4 | 13995 |
| 358 | 0.8 0.02 % |
15-07-2025 15:15:00 Tuesday |
4452.55 4453.35 |
4454.35 | 4450 | 673 |
| 359 | 0.7 0.02 % |
15-07-2025 14:15:00 Tuesday |
4442 4442.7 |
4445 | 4442 | 343 |
| 360 | -3.45 -0.08 % |
15-07-2025 13:15:00 Tuesday |
4440 4436.55 |
4443.8 | 4436.55 | 86 |
| 361 | -0.15 0 % |
15-07-2025 12:15:00 Tuesday |
4404 4403.85 |
4404 | 4402.2 | 14 |
| 362 | 10 0.23 % |
15-07-2025 11:15:00 Tuesday |
4400 4410 |
4410 | 4400 | 1057 |
| 363 | 74 1.71 % |
15-07-2025 10:15:00 Tuesday |
4326 4400 |
4400 | 4326 | 11335 |
| 364 | 25.65 0.6 % |
15-07-2025 09:15:00 Tuesday |
4299.8 4325.45 |
4335 | 4265 | 5672 |
| 365 | -4 -0.09 % |
14-07-2025 15:15:00 Monday |
4252.45 4248.45 |
4252.45 | 4236.9 | 334 |
| 366 | 0 0 % |
14-07-2025 14:15:00 Monday |
4237.8 4237.8 |
4237.8 | 4237.8 | 2 |
| 367 | 0 0 % |
14-07-2025 13:15:00 Monday |
4232.35 4232.35 |
4232.35 | 4232.35 | 1 |
| 368 | 2 0.05 % |
14-07-2025 12:15:00 Monday |
4234.65 4236.65 |
4236.65 | 4233.45 | 113 |
| 369 | 2.85 0.07 % |
14-07-2025 11:15:00 Monday |
4221.15 4224 |
4224 | 4221.15 | 35 |
| 370 | 12.3 0.29 % |
14-07-2025 10:15:00 Monday |
4221 4233.3 |
4236.7 | 4221 | 140 |
| 371 | -19.25 -0.45 % |
14-07-2025 09:15:00 Monday |
4237.95 4218.7 |
4242 | 4200 | 3078 |
| 372 | -1.65 -0.04 % |
11-07-2025 15:15:00 Friday |
4230.25 4228.6 |
4233.6 | 4228.6 | 239 |
| 373 | 5.1 0.12 % |
11-07-2025 14:15:00 Friday |
4233.9 4239 |
4239 | 4233.9 | 7 |
| 374 | 1.4 0.03 % |
11-07-2025 13:15:00 Friday |
4232 4233.4 |
4233.4 | 4232 | 19 |
| 375 | 0 0 % |
11-07-2025 12:15:00 Friday |
4271.15 4271.15 |
4271.15 | 4271.15 | 1 |
| 376 | 1.9 0.04 % |
11-07-2025 11:15:00 Friday |
4272 4273.9 |
4273.9 | 4272 | 28 |
| 377 | -7.95 -0.18 % |
11-07-2025 10:15:00 Friday |
4312.05 4304.1 |
4312.05 | 4304.1 | 53 |
| 378 | -12.6 -0.29 % |
11-07-2025 09:15:00 Friday |
4318.95 4306.35 |
4339 | 4295 | 2487 |
| 379 | -5.7 -0.13 % |
10-07-2025 15:15:00 Thursday |
4324.15 4318.45 |
4324.15 | 4317.5 | 115 |
| 380 | 0 0 % |
10-07-2025 14:15:00 Thursday |
4333.15 4333.15 |
4333.15 | 4333.15 | 18 |
| 381 | 0 0 % |
10-07-2025 13:15:00 Thursday |
4329.15 4329.15 |
4329.15 | 4329.15 | 6 |
| 382 | -3.95 -0.09 % |
10-07-2025 12:15:00 Thursday |
4324 4320.05 |
4324 | 4320.05 | 25 |
| 383 | -2 -0.05 % |
10-07-2025 11:15:00 Thursday |
4329 4327 |
4329 | 4326.6 | 38 |
| 384 | -0.65 -0.01 % |
10-07-2025 10:15:00 Thursday |
4336.45 4335.8 |
4339.15 | 4331.95 | 26 |
| 385 | 1.2 0.03 % |
10-07-2025 09:15:00 Thursday |
4334.95 4336.15 |
4348.25 | 4315.8 | 2190 |
| 386 | -1.4 -0.03 % |
09-07-2025 15:15:00 Wednesday |
4334.7 4333.3 |
4341.25 | 4329.25 | 486 |
| 387 | -4.25 -0.1 % |
09-07-2025 14:15:00 Wednesday |
4341 4336.75 |
4344.05 | 4329.7 | 739 |
| 388 | 4.7 0.11 % |
09-07-2025 13:15:00 Wednesday |
4333 4337.7 |
4340 | 4328.4 | 413 |
| 389 | 7 0.16 % |
09-07-2025 12:15:00 Wednesday |
4325.2 4332.2 |
4339 | 4325.2 | 697 |
| 390 | 6.45 0.15 % |
09-07-2025 11:15:00 Wednesday |
4320 4326.45 |
4326.45 | 4318 | 518 |
| 391 | -0.25 -0.01 % |
09-07-2025 10:15:00 Wednesday |
4321.25 4321 |
4321.4 | 4304 | 1385 |
| 392 | 16.85 0.39 % |
09-07-2025 09:15:00 Wednesday |
4304.4 4321.25 |
4321.25 | 4288.9 | 795 |
| 393 | -5.15 -0.12 % |
08-07-2025 15:15:00 Tuesday |
4305 4299.85 |
4305 | 4293.25 | 426 |
| 394 | 0 0 % |
08-07-2025 14:15:00 Tuesday |
4280.95 4280.95 |
4280.95 | 4280.95 | 8 |
| 395 | -2.5 -0.06 % |
08-07-2025 13:15:00 Tuesday |
4303.5 4301 |
4303.5 | 4301 | 2 |
| 396 | -2.35 -0.05 % |
08-07-2025 12:15:00 Tuesday |
4295.4 4293.05 |
4295.4 | 4293.05 | 11 |
| 397 | 8.5 0.2 % |
08-07-2025 11:15:00 Tuesday |
4249.5 4258 |
4258 | 4249.5 | 45 |
| 398 | -7.9 -0.18 % |
08-07-2025 10:15:00 Tuesday |
4274.9 4267 |
4274.9 | 4267 | 78 |
| 399 | -68.75 -1.58 % |
08-07-2025 09:15:00 Tuesday |
4340.75 4272 |
4340.75 | 4263.9 | 1881 |
| 400 | 6.9 0.16 % |
07-07-2025 15:15:00 Monday |
4301.1 4308 |
4324.3 | 4301 | 782 |
| 401 | -0.3 -0.01 % |
07-07-2025 14:15:00 Monday |
4304.95 4304.65 |
4308.9 | 4290.55 | 1765 |
| 402 | -1.6 -0.04 % |
07-07-2025 13:15:00 Monday |
4306.6 4305 |
4311.5 | 4301 | 726 |
| 403 | 0 0 % |
07-07-2025 12:15:00 Monday |
4326 4326 |
4326 | 4326 | 1 |
| 404 | -3.9 -0.09 % |
07-07-2025 11:15:00 Monday |
4329.9 4326 |
4329.9 | 4326 | 14 |
| 405 | 2.75 0.06 % |
07-07-2025 10:15:00 Monday |
4341.2 4343.95 |
4343.95 | 4339.65 | 236 |
| 406 | -4.55 -0.1 % |
07-07-2025 09:15:00 Monday |
4345.8 4341.25 |
4356.95 | 4325.5 | 4149 |
| 407 | -6.2 -0.14 % |
04-07-2025 15:15:00 Friday |
4347.35 4341.15 |
4347.35 | 4341.1 | 623 |
| 408 | 3.1 0.07 % |
04-07-2025 14:15:00 Friday |
4331 4334.1 |
4334.1 | 4328 | 102 |
| 409 | 3.9 0.09 % |
04-07-2025 13:15:00 Friday |
4346.75 4350.65 |
4350.7 | 4346.75 | 55 |
| 410 | -3.45 -0.08 % |
04-07-2025 12:15:00 Friday |
4359.7 4356.25 |
4359.85 | 4356.25 | 17 |
| 411 | -1.55 -0.04 % |
04-07-2025 11:15:00 Friday |
4351.25 4349.7 |
4353.6 | 4349 | 137 |
| 412 | -8.8 -0.2 % |
04-07-2025 10:15:00 Friday |
4356 4347.2 |
4359.65 | 4347.2 | 768 |
| 413 | 22.05 0.51 % |
04-07-2025 09:15:00 Friday |
4333.45 4355.5 |
4355.5 | 4308.1 | 5831 |
| 414 | 1.75 0.04 % |
03-07-2025 15:15:00 Thursday |
4304 4305.75 |
4305.75 | 4302.25 | 689 |
| 415 | 4.5 0.1 % |
03-07-2025 14:15:00 Thursday |
4311.35 4315.85 |
4315.85 | 4311.35 | 44 |
| 416 | -12.2 -0.28 % |
03-07-2025 13:15:00 Thursday |
4333.7 4321.5 |
4333.7 | 4321.5 | 264 |
| 417 | 9.9 0.23 % |
03-07-2025 12:15:00 Thursday |
4305.1 4315 |
4315.15 | 4304 | 675 |
| 418 | -5.05 -0.12 % |
03-07-2025 11:15:00 Thursday |
4287.2 4282.15 |
4287.2 | 4282.15 | 2 |
| 419 | 1.2 0.03 % |
03-07-2025 10:15:00 Thursday |
4285.1 4286.3 |
4290 | 4285.1 | 122 |
| 420 | 41 0.97 % |
03-07-2025 09:15:00 Thursday |
4245 4286 |
4288.85 | 4240.75 | 3990 |
| 421 | -4.95 -0.12 % |
02-07-2025 15:15:00 Wednesday |
4245 4240.05 |
4248.75 | 4234 | 1676 |
| 422 | -11.65 -0.27 % |
02-07-2025 14:15:00 Wednesday |
4256.65 4245 |
4262.75 | 4242 | 2758 |
| 423 | -8 -0.19 % |
02-07-2025 13:15:00 Wednesday |
4265 4257 |
4265.1 | 4250 | 4078 |
| 424 | 14 0.33 % |
02-07-2025 12:15:00 Wednesday |
4251 4265 |
4273 | 4247 | 1969 |
| 425 | 6.3 0.15 % |
02-07-2025 11:15:00 Wednesday |
4245.5 4251.8 |
4270 | 4242.05 | 15067 |
| 426 | 4.85 0.11 % |
02-07-2025 10:15:00 Wednesday |
4240 4244.85 |
4244.95 | 4230 | 2598 |
| 427 | -35.2 -0.82 % |
02-07-2025 09:15:00 Wednesday |
4275.2 4240 |
4324.2 | 4238 | 19101 |
| 428 | 4.3 0.1 % |
01-07-2025 15:15:00 Tuesday |
4224.7 4229 |
4229.65 | 4224.7 | 138 |
| 429 | 16.25 0.39 % |
01-07-2025 14:15:00 Tuesday |
4208.4 4224.65 |
4227.55 | 4192.4 | 2755 |
| 430 | 0.15 0 % |
01-07-2025 13:15:00 Tuesday |
4212.9 4213.05 |
4215.15 | 4200 | 1216 |
| 431 | 8.45 0.2 % |
01-07-2025 12:15:00 Tuesday |
4204.95 4213.4 |
4230 | 4203.35 | 2175 |
| 432 | 0.15 0 % |
01-07-2025 11:15:00 Tuesday |
4204.4 4204.55 |
4211.3 | 4198.95 | 1476 |
| 433 | -41.45 -0.98 % |
01-07-2025 10:15:00 Tuesday |
4245.05 4203.6 |
4247.3 | 4190.2 | 5135 |
| 434 | 7.75 0.18 % |
01-07-2025 09:15:00 Tuesday |
4240.2 4247.95 |
4258 | 4232.55 | 4852 |
| 435 | -0.75 -0.02 % |
30-06-2025 15:15:00 Monday |
4237.75 4237 |
4242 | 4235 | 1503 |
| 436 | -3.75 -0.09 % |
30-06-2025 14:15:00 Monday |
4241.05 4237.3 |
4248.45 | 4230 | 3103 |
| 437 | -6.2 -0.15 % |
30-06-2025 13:15:00 Monday |
4250.9 4244.7 |
4250.9 | 4233 | 2231 |
| 438 | -14.9 -0.35 % |
30-06-2025 12:15:00 Monday |
4265.85 4250.95 |
4269.4 | 4245 | 1742 |
| 439 | -7.15 -0.17 % |
30-06-2025 11:15:00 Monday |
4271.9 4264.75 |
4271.9 | 4257.8 | 1710 |
| 440 | 36.9 0.87 % |
30-06-2025 10:15:00 Monday |
4235 4271.9 |
4288 | 4232 | 3150 |
| 441 | -87.05 -2.01 % |
30-06-2025 09:15:00 Monday |
4320.9 4233.85 |
4341.55 | 4211 | 12055 |
| 442 | 6.25 0.14 % |
27-06-2025 15:15:00 Friday |
4315.1 4321.35 |
4321.35 | 4315.1 | 16 |
| 443 | -6.3 -0.15 % |
27-06-2025 14:15:00 Friday |
4336.75 4330.45 |
4336.75 | 4330.45 | 40 |
| 444 | -0.05 0 % |
27-06-2025 13:15:00 Friday |
4325 4324.95 |
4325 | 4323.15 | 11 |
| 445 | -0.5 -0.01 % |
27-06-2025 12:15:00 Friday |
4344 4343.5 |
4347.95 | 4343 | 297 |
| 446 | 0.85 0.02 % |
27-06-2025 11:15:00 Friday |
4318.3 4319.15 |
4320.8 | 4318.3 | 41 |
| 447 | -0.75 -0.02 % |
27-06-2025 10:15:00 Friday |
4322.4 4321.65 |
4326.65 | 4321.65 | 50 |
| 448 | 30.9 0.72 % |
27-06-2025 09:15:00 Friday |
4291.05 4321.95 |
4330.65 | 4283.65 | 4540 |
| 449 | -2.9 -0.07 % |
26-06-2025 15:15:00 Thursday |
4284.2 4281.3 |
4284.25 | 4276.55 | 250 |
| 450 | 3.45 0.08 % |
26-06-2025 14:15:00 Thursday |
4264.65 4268.1 |
4268.1 | 4264.65 | 14 |
| 451 | 0.5 0.01 % |
26-06-2025 13:15:00 Thursday |
4270 4270.5 |
4270.5 | 4270 | 103 |
| 452 | 0 0 % |
26-06-2025 12:15:00 Thursday |
4268.4 4268.4 |
4268.4 | 4268.4 | 2 |
| 453 | 0 0 % |
26-06-2025 11:15:00 Thursday |
4264 4264 |
4267.4 | 4264 | 100 |
| 454 | 0 0 % |
26-06-2025 10:15:00 Thursday |
4271.35 4271.35 |
4271.35 | 4271.35 | 4 |
| 455 | -26.35 -0.61 % |
26-06-2025 09:15:00 Thursday |
4300.3 4273.95 |
4329.6 | 4256.05 | 2521 |
| 456 | -4.8 -0.11 % |
25-06-2025 15:15:00 Wednesday |
4303 4298.2 |
4304.7 | 4298.05 | 242 |
| 457 | -2.95 -0.07 % |
25-06-2025 14:15:00 Wednesday |
4310.1 4307.15 |
4310.1 | 4305.75 | 30 |
| 458 | -6.95 -0.16 % |
25-06-2025 13:15:00 Wednesday |
4313.8 4306.85 |
4313.8 | 4306.2 | 166 |
| 459 | 21.7 0.51 % |
25-06-2025 12:15:00 Wednesday |
4292.15 4313.85 |
4314 | 4291 | 943 |
| 460 | -7.15 -0.17 % |
25-06-2025 11:15:00 Wednesday |
4301.85 4294.7 |
4313.8 | 4290.5 | 10603 |
| 461 | -13.75 -0.32 % |
25-06-2025 10:15:00 Wednesday |
4318.85 4305.1 |
4328.9 | 4296 | 1791 |
| 462 | 21 0.49 % |
25-06-2025 09:15:00 Wednesday |
4300 4321 |
4357.45 | 4300 | 6366 |
| 463 | -7.8 -0.18 % |
24-06-2025 15:15:00 Tuesday |
4293.75 4285.95 |
4295.95 | 4285.95 | 520 |
| 464 | -7.9 -0.18 % |
24-06-2025 14:15:00 Tuesday |
4299.95 4292.05 |
4309 | 4290 | 178 |
| 465 | -19.35 -0.45 % |
24-06-2025 13:15:00 Tuesday |
4318 4298.65 |
4321.75 | 4292.05 | 793 |
| 466 | -4 -0.09 % |
24-06-2025 12:15:00 Tuesday |
4320.9 4316.9 |
4328.35 | 4313.2 | 619 |
| 467 | 6.9 0.16 % |
24-06-2025 11:15:00 Tuesday |
4311 4317.9 |
4326 | 4291.1 | 1992 |
| 468 | 13 0.3 % |
24-06-2025 10:15:00 Tuesday |
4298 4311 |
4315 | 4287.25 | 1214 |
| 469 | 24.65 0.58 % |
24-06-2025 09:15:00 Tuesday |
4274.5 4299.15 |
4305 | 4260.55 | 4060 |
| 470 | -8 -0.19 % |
23-06-2025 15:15:00 Monday |
4255 4247 |
4257.25 | 4244.05 | 1732 |
| 471 | -8.5 -0.2 % |
23-06-2025 14:15:00 Monday |
4265.5 4257 |
4266.1 | 4253 | 2353 |
| 472 | -1.65 -0.04 % |
23-06-2025 13:15:00 Monday |
4270.1 4268.45 |
4275.55 | 4261.55 | 1302 |
| 473 | -5.15 -0.12 % |
23-06-2025 12:15:00 Monday |
4273.55 4268.4 |
4275.65 | 4255 | 1696 |
| 474 | 4.2 0.1 % |
23-06-2025 11:15:00 Monday |
4270 4274.2 |
4282.65 | 4262.65 | 1823 |
| 475 | -3.85 -0.09 % |
23-06-2025 10:15:00 Monday |
4273.85 4270 |
4296.85 | 4267.05 | 2563 |
| 476 | -56.15 -1.3 % |
23-06-2025 09:15:00 Monday |
4329.6 4273.45 |
4329.6 | 4252.6 | 6643 |
| 477 | -3.7 -0.09 % |
20-06-2025 15:15:00 Friday |
4330.3 4326.6 |
4357.8 | 4325.2 | 1945 |
| 478 | 24.75 0.58 % |
20-06-2025 14:15:00 Friday |
4303.9 4328.65 |
4359.5 | 4301 | 4664 |
| 479 | -11.4 -0.26 % |
20-06-2025 13:15:00 Friday |
4320 4308.6 |
4320.15 | 4300 | 1121 |
| 480 | -15.45 -0.36 % |
20-06-2025 12:15:00 Friday |
4338.15 4322.7 |
4340.7 | 4290 | 2402 |
| 481 | 55.6 1.3 % |
20-06-2025 11:15:00 Friday |
4287.15 4342.75 |
4355.35 | 4285.95 | 3282 |
| 482 | 8.7 0.2 % |
20-06-2025 10:15:00 Friday |
4283.85 4292.55 |
4297.8 | 4272.45 | 2780 |
| 483 | -103.4 -2.36 % |
20-06-2025 09:15:00 Friday |
4385 4281.6 |
4385 | 4205.1 | 12574 |
| 484 | -12.55 -0.29 % |
19-06-2025 15:15:00 Thursday |
4385.7 4373.15 |
4389.5 | 4372.9 | 1362 |
| 485 | 3.65 0.08 % |
19-06-2025 14:15:00 Thursday |
4379.15 4382.8 |
4392.3 | 4378.85 | 1788 |
| 486 | 11.2 0.26 % |
19-06-2025 13:15:00 Thursday |
4367.8 4379 |
4387 | 4361.7 | 804 |
| 487 | -4.85 -0.11 % |
19-06-2025 12:15:00 Thursday |
4375.3 4370.45 |
4379.65 | 4350.35 | 2150 |
| 488 | 5.7 0.13 % |
19-06-2025 11:15:00 Thursday |
4375.8 4381.5 |
4382.2 | 4352.35 | 1171 |
| 489 | -17.25 -0.39 % |
19-06-2025 10:15:00 Thursday |
4396.8 4379.55 |
4397.7 | 4373.75 | 1070 |
| 490 | 11.85 0.27 % |
19-06-2025 09:15:00 Thursday |
4385.2 4397.05 |
4398 | 4366.05 | 4554 |
| 491 | -2 -0.05 % |
18-06-2025 15:15:00 Wednesday |
4360 4358 |
4360.85 | 4351.8 | 760 |
| 492 | -8.15 -0.19 % |
18-06-2025 14:15:00 Wednesday |
4364.55 4356.4 |
4377.35 | 4355.1 | 1694 |
| 493 | -26.15 -0.6 % |
18-06-2025 13:15:00 Wednesday |
4390.2 4364.05 |
4390.2 | 4364.05 | 1544 |
| 494 | 10.8 0.25 % |
18-06-2025 12:15:00 Wednesday |
4380 4390.8 |
4390.8 | 4376 | 1258 |
| 495 | -8 -0.18 % |
18-06-2025 11:15:00 Wednesday |
4390 4382 |
4399.45 | 4376.2 | 1644 |
| 496 | -31.75 -0.72 % |
18-06-2025 10:15:00 Wednesday |
4424.75 4393 |
4432 | 4383.8 | 2002 |
| 497 | 58.55 1.34 % |
18-06-2025 09:15:00 Wednesday |
4369.95 4428.5 |
4430 | 4347.5 | 5512 |
| 498 | -1 -0.02 % |
17-06-2025 15:15:00 Tuesday |
4370 4369 |
4378.9 | 4365 | 1040 |
| 499 | -9.3 -0.21 % |
17-06-2025 14:15:00 Tuesday |
4379.3 4370 |
4379.55 | 4367.6 | 643 |
| 500 | -0.5 -0.01 % |
17-06-2025 13:15:00 Tuesday |
4382.9 4382.4 |
4383.5 | 4372.7 | 527 |
| 501 | 13.05 0.3 % |
17-06-2025 12:15:00 Tuesday |
4369.2 4382.25 |
4390 | 4366.8 | 642 |
| 502 | 0 0 % |
17-06-2025 11:15:00 Tuesday |
4365.95 4365.95 |
4365.95 | 4365.95 | 1 |
| 503 | 5.35 0.12 % |
17-06-2025 10:15:00 Tuesday |
4366.2 4371.55 |
4371.55 | 4366.2 | 13 |
| 504 | -2.35 -0.05 % |
17-06-2025 09:15:00 Tuesday |
4372.45 4370.1 |
4380.55 | 4335.1 | 2761 |
| 505 | -1.15 -0.03 % |
16-06-2025 15:15:00 Monday |
4363.5 4362.35 |
4365 | 4362.25 | 25 |
| 506 | -0.85 -0.02 % |
16-06-2025 14:15:00 Monday |
4384.05 4383.2 |
4384.05 | 4383.2 | 5 |
| 507 | 5.75 0.13 % |
16-06-2025 13:15:00 Monday |
4379.6 4385.35 |
4385.35 | 4379.6 | 78 |
| 508 | 3.4 0.08 % |
16-06-2025 12:15:00 Monday |
4383.05 4386.45 |
4386.45 | 4383.05 | 20 |
| 509 | 4.2 0.1 % |
16-06-2025 11:15:00 Monday |
4404.75 4408.95 |
4408.95 | 4402.05 | 614 |
| 510 | 69.8 1.61 % |
16-06-2025 10:15:00 Monday |
4336.2 4406 |
4406 | 4336.2 | 1905 |
| 511 | 48.95 1.14 % |
16-06-2025 09:15:00 Monday |
4290.5 4339.45 |
4345.6 | 4290.5 | 3465 |
| 512 | -12.25 -0.28 % |
13-06-2025 15:15:00 Friday |
4342.25 4330 |
4342.25 | 4330 | 627 |
| 513 | 20.85 0.48 % |
13-06-2025 14:15:00 Friday |
4320.3 4341.15 |
4345.2 | 4308.25 | 1096 |
| 514 | 18.25 0.42 % |
13-06-2025 13:15:00 Friday |
4302.3 4320.55 |
4326.7 | 4302.05 | 538 |
| 515 | -2.7 -0.06 % |
13-06-2025 12:15:00 Friday |
4305 4302.3 |
4307.5 | 4286 | 1330 |
| 516 | 2.3 0.05 % |
13-06-2025 11:15:00 Friday |
4298.8 4301.1 |
4306.3 | 4289.45 | 858 |
| 517 | -14.45 -0.34 % |
13-06-2025 10:15:00 Friday |
4309.75 4295.3 |
4313 | 4286.9 | 1450 |
| 518 | 22.65 0.53 % |
13-06-2025 09:15:00 Friday |
4288.1 4310.75 |
4310.9 | 4245.75 | 5006 |
| 519 | -13.8 -0.32 % |
12-06-2025 15:15:00 Thursday |
4366.6 4352.8 |
4367.55 | 4350 | 848 |
| 520 | 12.7 0.29 % |
12-06-2025 14:15:00 Thursday |
4355.6 4368.3 |
4379.35 | 4354.4 | 1790 |
| 521 | -47.25 -1.07 % |
12-06-2025 13:15:00 Thursday |
4401 4353.75 |
4408.35 | 4337.6 | 5537 |
| 522 | 17.2 0.39 % |
12-06-2025 12:15:00 Thursday |
4382.9 4400.1 |
4408.8 | 4380.85 | 1808 |
| 523 | -4.55 -0.1 % |
12-06-2025 11:15:00 Thursday |
4384.65 4380.1 |
4399.25 | 4352 | 3254 |
| 524 | -5.4 -0.12 % |
12-06-2025 10:15:00 Thursday |
4390.05 4384.65 |
4402.8 | 4382.45 | 1446 |
| 525 | -20.3 -0.46 % |
12-06-2025 09:15:00 Thursday |
4410.3 4390 |
4426.8 | 4376 | 5508 |
| 526 | -2.05 -0.05 % |
11-06-2025 15:15:00 Wednesday |
4411.65 4409.6 |
4414.95 | 4409.6 | 82 |
| 527 | -0.1 0 % |
11-06-2025 14:15:00 Wednesday |
4429.75 4429.65 |
4429.75 | 4429.65 | 6 |
| 528 | 3 0.07 % |
11-06-2025 13:15:00 Wednesday |
4445 4448 |
4450 | 4445 | 871 |
| 529 | -5.6 -0.13 % |
11-06-2025 12:15:00 Wednesday |
4438.8 4433.2 |
4438.8 | 4433.2 | 114 |
| 530 | 0.65 0.01 % |
11-06-2025 11:15:00 Wednesday |
4468.15 4468.8 |
4473.75 | 4468.15 | 422 |
| 531 | 3.75 0.08 % |
11-06-2025 10:15:00 Wednesday |
4476.25 4480 |
4480 | 4475 | 392 |
| 532 | 81.55 1.86 % |
11-06-2025 09:15:00 Wednesday |
4394.65 4476.2 |
4480 | 4364 | 9459 |
| 533 | 1.1 0.03 % |
10-06-2025 15:15:00 Tuesday |
4381.25 4382.35 |
4384.55 | 4381.25 | 10 |
| 534 | -3.3 -0.08 % |
10-06-2025 14:15:00 Tuesday |
4383.3 4380 |
4383.3 | 4380 | 63 |
| 535 | -8.65 -0.2 % |
10-06-2025 13:15:00 Tuesday |
4391.95 4383.3 |
4392.15 | 4376.5 | 1129 |
| 536 | 5.15 0.12 % |
10-06-2025 12:15:00 Tuesday |
4378.4 4383.55 |
4383.55 | 4378.4 | 259 |
| 537 | 1.2 0.03 % |
10-06-2025 11:15:00 Tuesday |
4360 4361.2 |
4361.2 | 4358.95 | 49 |
| 538 | 5.1 0.12 % |
10-06-2025 10:15:00 Tuesday |
4354.9 4360 |
4362.8 | 4349.8 | 2267 |
| 539 | -20.75 -0.47 % |
10-06-2025 09:15:00 Tuesday |
4379.05 4358.3 |
4379.05 | 4334 | 3616 |
| 540 | -11.15 -0.26 % |
09-06-2025 15:15:00 Monday |
4351.15 4340 |
4352 | 4340 | 1181 |
| 541 | -4.4 -0.1 % |
09-06-2025 14:15:00 Monday |
4355.45 4351.05 |
4362 | 4346.6 | 4133 |
| 542 | -1.3 -0.03 % |
09-06-2025 13:15:00 Monday |
4343.9 4342.6 |
4345 | 4342.05 | 205 |
| 543 | 2.05 0.05 % |
09-06-2025 12:15:00 Monday |
4323 4325.05 |
4325.05 | 4321 | 483 |
| 544 | 20.45 0.48 % |
09-06-2025 11:15:00 Monday |
4300.15 4320.6 |
4330.8 | 4296.75 | 8111 |
| 545 | -3.35 -0.08 % |
09-06-2025 10:15:00 Monday |
4284.9 4281.55 |
4290.4 | 4281.55 | 310 |
| 546 | -3.8 -0.09 % |
09-06-2025 09:15:00 Monday |
4292.05 4288.25 |
4322.4 | 4271.85 | 9205 |
| 547 | -3.7 -0.09 % |
06-06-2025 15:15:00 Friday |
4269.2 4265.5 |
4269.75 | 4265.5 | 71 |
| 548 | 1.1 0.03 % |
06-06-2025 14:15:00 Friday |
4270 4271.1 |
4271.1 | 4270 | 26 |
| 549 | -9.7 -0.23 % |
06-06-2025 13:15:00 Friday |
4278.7 4269 |
4295 | 4265 | 2236 |
| 550 | 17.15 0.4 % |
06-06-2025 12:15:00 Friday |
4263.2 4280.35 |
4284 | 4245.1 | 1171 |
| 551 | 1.95 0.05 % |
06-06-2025 11:15:00 Friday |
4261.25 4263.2 |
4271.05 | 4253 | 964 |
| 552 | 5.05 0.12 % |
06-06-2025 10:15:00 Friday |
4229.65 4234.7 |
4234.8 | 4229.65 | 72 |
| 553 | 12.1 0.29 % |
06-06-2025 09:15:00 Friday |
4214.9 4227 |
4239.7 | 4160 | 4163 |
| 554 | 2 0.05 % |
05-06-2025 15:15:00 Thursday |
4177 4179 |
4181.2 | 4177 | 60 |
| 555 | -1 -0.02 % |
05-06-2025 14:15:00 Thursday |
4180 4179 |
4180 | 4178 | 120 |
| 556 | 3.4 0.08 % |
05-06-2025 13:15:00 Thursday |
4201.7 4205.1 |
4205.1 | 4201.7 | 2 |
| 557 | 3 0.07 % |
05-06-2025 12:15:00 Thursday |
4222 4225 |
4228 | 4222 | 172 |
| 558 | 2.85 0.07 % |
05-06-2025 11:15:00 Thursday |
4205.8 4208.65 |
4208.7 | 4205.3 | 34 |
| 559 | -2 -0.05 % |
05-06-2025 10:15:00 Thursday |
4215 4213 |
4215.4 | 4212.7 | 23 |
| 560 | -25.15 -0.59 % |
05-06-2025 09:15:00 Thursday |
4239.25 4214.1 |
4239.25 | 4193.7 | 2794 |
| 561 | 2 0.05 % |
04-06-2025 15:15:00 Wednesday |
4199.75 4201.75 |
4201.75 | 4197.1 | 66 |
| 562 | 0 0 % |
04-06-2025 14:15:00 Wednesday |
4229.8 4229.8 |
4229.8 | 4229.8 | 7 |
| 563 | 8.05 0.19 % |
04-06-2025 13:15:00 Wednesday |
4222.7 4230.75 |
4234.65 | 4222.7 | 516 |
| 564 | 8.85 0.21 % |
04-06-2025 12:15:00 Wednesday |
4216.65 4225.5 |
4226.85 | 4212.5 | 402 |
| 565 | 1.55 0.04 % |
04-06-2025 11:15:00 Wednesday |
4222.55 4224.1 |
4227.3 | 4213.9 | 467 |
| 566 | 4.3 0.1 % |
04-06-2025 10:15:00 Wednesday |
4220 4224.3 |
4236.15 | 4216 | 473 |
| 567 | -0.25 -0.01 % |
04-06-2025 09:15:00 Wednesday |
4226.95 4226.7 |
4240.6 | 4212.65 | 2481 |
| 568 | -1.4 -0.03 % |
03-06-2025 15:15:00 Tuesday |
4207.4 4206 |
4208.3 | 4205 | 88 |
| 569 | -35.45 -0.84 % |
03-06-2025 14:15:00 Tuesday |
4243 4207.55 |
4243 | 4207.5 | 1009 |
| 570 | 9 0.21 % |
03-06-2025 13:15:00 Tuesday |
4236.55 4245.55 |
4248.75 | 4232.55 | 434 |
| 571 | -3.85 -0.09 % |
03-06-2025 12:15:00 Tuesday |
4237.1 4233.25 |
4247.4 | 4232.55 | 587 |
| 572 | 13.7 0.32 % |
03-06-2025 11:15:00 Tuesday |
4226 4239.7 |
4239.7 | 4218 | 293 |
| 573 | -12.3 -0.29 % |
03-06-2025 10:15:00 Tuesday |
4242.05 4229.75 |
4259.75 | 4229.75 | 483 |
| 574 | -21.25 -0.5 % |
03-06-2025 09:15:00 Tuesday |
4262.35 4241.1 |
4280.8 | 4230 | 2963 |
| 575 | 2.1 0.05 % |
02-06-2025 15:15:00 Monday |
4228.2 4230.3 |
4230.3 | 4228.2 | 78 |
| 576 | 6.05 0.14 % |
02-06-2025 14:15:00 Monday |
4226 4232.05 |
4240 | 4222.5 | 1812 |
| 577 | 1.4 0.03 % |
02-06-2025 13:15:00 Monday |
4223.6 4225 |
4225 | 4223.6 | 121 |
| 578 | 11.25 0.27 % |
02-06-2025 12:15:00 Monday |
4212.35 4223.6 |
4224.6 | 4204.2 | 4089 |
| 579 | 8.5 0.2 % |
02-06-2025 11:15:00 Monday |
4204.1 4212.6 |
4217.3 | 4199 | 4226 |
| 580 | 4.95 0.12 % |
02-06-2025 10:15:00 Monday |
4213.9 4218.85 |
4218.85 | 4213.7 | 42 |
| 581 | -91.3 -2.12 % |
02-06-2025 09:15:00 Monday |
4305.1 4213.8 |
4313.75 | 4211.6 | 3848 |
| 582 | -2 -0.05 % |
30-05-2025 15:15:00 Friday |
4302.3 4300.3 |
4302.3 | 4290.35 | 1429 |
| 583 | -41.75 -0.96 % |
30-05-2025 14:15:00 Friday |
4351.45 4309.7 |
4359.95 | 4292.15 | 1540 |
| 584 | 5.15 0.12 % |
30-05-2025 13:15:00 Friday |
4348.85 4354 |
4358.35 | 4348.85 | 629 |
| 585 | -1.5 -0.03 % |
30-05-2025 12:15:00 Friday |
4350.1 4348.6 |
4353.5 | 4335 | 452 |
| 586 | -9.05 -0.21 % |
30-05-2025 11:15:00 Friday |
4359 4349.95 |
4365 | 4343 | 708 |
| 587 | -9.1 -0.21 % |
30-05-2025 10:15:00 Friday |
4370.1 4361 |
4370.1 | 4342.7 | 813 |
| 588 | -16.35 -0.37 % |
30-05-2025 09:15:00 Friday |
4384.4 4368.05 |
4384.4 | 4332.05 | 2036 |
| 589 | 0 0 % |
29-05-2025 15:15:00 Thursday |
4354.05 4354.05 |
4357.6 | 4352.15 | 59 |
| 590 | 1.2 0.03 % |
29-05-2025 14:15:00 Thursday |
4352.35 4353.55 |
4361.7 | 4350.45 | 1823 |
| 591 | -0.4 -0.01 % |
29-05-2025 13:15:00 Thursday |
4356.4 4356 |
4360.25 | 4348.1 | 719 |
| 592 | 6.75 0.16 % |
29-05-2025 12:15:00 Thursday |
4353.25 4360 |
4363.6 | 4345.9 | 1373 |
| 593 | -2.05 -0.05 % |
29-05-2025 11:15:00 Thursday |
4353.05 4351 |
4354.5 | 4349.8 | 140 |
| 594 | -15.1 -0.35 % |
29-05-2025 10:15:00 Thursday |
4367.65 4352.55 |
4369.05 | 4347.8 | 2059 |
| 595 | -0.6 -0.01 % |
29-05-2025 09:15:00 Thursday |
4365.65 4365.05 |
4385 | 4331.4 | 4723 |
| 596 | -4.6 -0.11 % |
28-05-2025 15:15:00 Wednesday |
4348.65 4344.05 |
4348.65 | 4344.05 | 136 |
| 597 | -5.15 -0.12 % |
28-05-2025 14:15:00 Wednesday |
4353.65 4348.5 |
4353.65 | 4337 | 2317 |
| 598 | 13.95 0.32 % |
28-05-2025 13:15:00 Wednesday |
4338.3 4352.25 |
4358.05 | 4338.3 | 2570 |
| 599 | -1.95 -0.05 % |
28-05-2025 12:15:00 Wednesday |
4320.35 4318.4 |
4320.35 | 4318.4 | 10 |
| 600 | -3.75 -0.09 % |
28-05-2025 11:15:00 Wednesday |
4331.4 4327.65 |
4331.4 | 4327.2 | 8 |
| 601 | -1.65 -0.04 % |
28-05-2025 10:15:00 Wednesday |
4320.45 4318.8 |
4320.45 | 4316.85 | 43 |
| 602 | -25.05 -0.58 % |
28-05-2025 09:15:00 Wednesday |
4345.5 4320.45 |
4356.5 | 4311 | 3986 |
| 603 | 7.75 0.18 % |
27-05-2025 15:15:00 Tuesday |
4335.5 4343.25 |
4343.25 | 4333.6 | 373 |
| 604 | 6.1 0.14 % |
27-05-2025 14:15:00 Tuesday |
4329.65 4335.75 |
4340.6 | 4320 | 928 |
| 605 | -5.7 -0.13 % |
27-05-2025 13:15:00 Tuesday |
4335 4329.3 |
4335 | 4322.5 | 151 |
| 606 | -5.7 -0.13 % |
27-05-2025 12:15:00 Tuesday |
4340.65 4334.95 |
4341.15 | 4332.3 | 189 |
| 607 | 15.35 0.35 % |
27-05-2025 11:15:00 Tuesday |
4327.15 4342.5 |
4345.1 | 4320 | 765 |
| 608 | 27.4 0.64 % |
27-05-2025 10:15:00 Tuesday |
4300 4327.4 |
4353.3 | 4300 | 1121 |
| 609 | -82.95 -1.89 % |
27-05-2025 09:15:00 Tuesday |
4384.35 4301.4 |
4384.35 | 4299.25 | 2165 |
| 610 | -4.7 -0.11 % |
26-05-2025 15:15:00 Monday |
4364.7 4360 |
4366.85 | 4340.25 | 1022 |
| 611 | -10.15 -0.23 % |
26-05-2025 14:15:00 Monday |
4377 4366.85 |
4383.8 | 4362 | 1445 |
| 612 | -4.05 -0.09 % |
26-05-2025 13:15:00 Monday |
4383.05 4379 |
4386.1 | 4371.4 | 1275 |
| 613 | -9.45 -0.22 % |
26-05-2025 12:15:00 Monday |
4394.45 4385 |
4401.6 | 4385 | 3456 |
| 614 | 9.55 0.22 % |
26-05-2025 11:15:00 Monday |
4392.15 4401.7 |
4403.1 | 4385.05 | 2827 |
| 615 | -6 -0.14 % |
26-05-2025 10:15:00 Monday |
4396.6 4390.6 |
4401.45 | 4374.15 | 4158 |
| 616 | 121.4 2.84 % |
26-05-2025 09:15:00 Monday |
4276.65 4398.05 |
4418.95 | 4276.65 | 6823 |
| 617 | 11.7 0.27 % |
23-05-2025 15:15:00 Friday |
4300 4311.7 |
4316 | 4297 | 1301 |
| 618 | -11.65 -0.27 % |
23-05-2025 14:15:00 Friday |
4311.65 4300 |
4321.65 | 4299.15 | 1981 |
| 619 | 5.45 0.13 % |
23-05-2025 13:15:00 Friday |
4304.55 4310 |
4317.3 | 4300.25 | 1703 |
| 620 | 6.15 0.14 % |
23-05-2025 12:15:00 Friday |
4294.9 4301.05 |
4307.35 | 4290 | 582 |
| 621 | -3.45 -0.08 % |
23-05-2025 11:15:00 Friday |
4295 4291.55 |
4314.75 | 4287 | 1198 |
| 622 | -24.8 -0.57 % |
23-05-2025 10:15:00 Friday |
4320 4295.2 |
4320 | 4295 | 4040 |
| 623 | 34.2 0.8 % |
23-05-2025 09:15:00 Friday |
4280.25 4314.45 |
4332 | 4280.25 | 6096 |
| 624 | 6.75 0.16 % |
22-05-2025 15:15:00 Thursday |
4274.25 4281 |
4282.4 | 4273 | 1138 |
| 625 | 14.85 0.35 % |
22-05-2025 14:15:00 Thursday |
4259.4 4274.25 |
4282.65 | 4247.35 | 2273 |
| 626 | -7 -0.16 % |
22-05-2025 13:15:00 Thursday |
4266.6 4259.6 |
4283 | 4255.65 | 1621 |
| 627 | 20.15 0.47 % |
22-05-2025 12:15:00 Thursday |
4246.45 4266.6 |
4266.6 | 4227.35 | 2460 |
| 628 | 2.7 0.06 % |
22-05-2025 11:15:00 Thursday |
4242.1 4244.8 |
4252.4 | 4231.7 | 1406 |
| 629 | 12.4 0.29 % |
22-05-2025 10:15:00 Thursday |
4232 4244.4 |
4250.85 | 4220.05 | 2115 |
| 630 | -18.45 -0.43 % |
22-05-2025 09:15:00 Thursday |
4249.95 4231.5 |
4253.2 | 4206 | 4042 |
| 631 | -9.85 -0.23 % |
21-05-2025 15:15:00 Wednesday |
4263.05 4253.2 |
4266.7 | 4250.45 | 1121 |
| 632 | 21.35 0.5 % |
21-05-2025 14:15:00 Wednesday |
4245.1 4266.45 |
4274.7 | 4242.85 | 14975 |
| 633 | 1.2 0.03 % |
21-05-2025 13:15:00 Wednesday |
4244.8 4246 |
4255 | 4240 | 3709 |
| 634 | 21.55 0.51 % |
21-05-2025 12:15:00 Wednesday |
4220.1 4241.65 |
4244.65 | 4215 | 7494 |
| 635 | -41.2 -0.97 % |
21-05-2025 11:15:00 Wednesday |
4261.25 4220.05 |
4268.45 | 4220.05 | 2324 |
| 636 | -6.5 -0.15 % |
21-05-2025 10:15:00 Wednesday |
4268.25 4261.75 |
4286 | 4257.1 | 2078 |
| 637 | 21 0.49 % |
21-05-2025 09:15:00 Wednesday |
4245 4266 |
4275 | 4210.6 | 6106 |
| 638 | 6 0.14 % |
20-05-2025 15:15:00 Tuesday |
4243 4249 |
4251.7 | 4234.8 | 1610 |
| 639 | -23.95 -0.56 % |
20-05-2025 14:15:00 Tuesday |
4265.45 4241.5 |
4265.45 | 4231.35 | 2730 |
| 640 | -34.75 -0.81 % |
20-05-2025 13:15:00 Tuesday |
4301 4266.25 |
4315.95 | 4256.5 | 2149 |
| 641 | -9.2 -0.21 % |
20-05-2025 12:15:00 Tuesday |
4314 4304.8 |
4318.8 | 4294.1 | 14760 |
| 642 | -2.35 -0.05 % |
20-05-2025 11:15:00 Tuesday |
4316.35 4314 |
4316.7 | 4291.55 | 3196 |
| 643 | -14.15 -0.33 % |
20-05-2025 10:15:00 Tuesday |
4328.55 4314.4 |
4334.85 | 4302 | 1020 |
| 644 | -61.7 -1.41 % |
20-05-2025 09:15:00 Tuesday |
4390.25 4328.55 |
4432.65 | 4312.35 | 4470 |
| 645 | -0.4 -0.01 % |
19-05-2025 15:15:00 Monday |
4386.5 4386.1 |
4389.45 | 4380.95 | 695 |
| 646 | 8.5 0.19 % |
19-05-2025 14:15:00 Monday |
4399.05 4407.55 |
4407.55 | 4399.05 | 32 |
| 647 | -16.1 -0.36 % |
19-05-2025 13:15:00 Monday |
4418.5 4402.4 |
4431.95 | 4396.05 | 2133 |
| 648 | 13.5 0.31 % |
19-05-2025 12:15:00 Monday |
4400 4413.5 |
4415.6 | 4391.75 | 898 |
| 649 | 0 0 % |
19-05-2025 11:15:00 Monday |
4405.25 4405.25 |
4405.25 | 4405.25 | 20 |
| 650 | -3.15 -0.07 % |
19-05-2025 10:15:00 Monday |
4423 4419.85 |
4424.85 | 4419.85 | 11 |
| 651 | 89.9 2.07 % |
19-05-2025 09:15:00 Monday |
4334.95 4424.85 |
4453.1 | 4325.8 | 7112 |
| 652 | -13.7 -0.31 % |
16-05-2025 15:15:00 Friday |
4353.5 4339.8 |
4359.1 | 4329.5 | 1875 |
| 653 | 34.3 0.79 % |
16-05-2025 14:15:00 Friday |
4315.8 4350.1 |
4361.1 | 4305.15 | 2798 |
| 654 | -11.65 -0.27 % |
16-05-2025 13:15:00 Friday |
4326.15 4314.5 |
4333.45 | 4314.5 | 1244 |
| 655 | 10.9 0.25 % |
16-05-2025 12:15:00 Friday |
4316.55 4327.45 |
4344.35 | 4316.55 | 3828 |
| 656 | 4.4 0.1 % |
16-05-2025 11:15:00 Friday |
4316 4320.4 |
4323.95 | 4295.45 | 3793 |
| 657 | 16.75 0.39 % |
16-05-2025 10:15:00 Friday |
4297.55 4314.3 |
4322.35 | 4297.55 | 3571 |
| 658 | -27.65 -0.64 % |
16-05-2025 09:15:00 Friday |
4328.15 4300.5 |
4356.1 | 4295 | 12277 |
| 659 | 5.1 0.12 % |
15-05-2025 15:15:00 Thursday |
4314.9 4320 |
4344.05 | 4313.75 | 6378 |
| 660 | 12 0.28 % |
15-05-2025 14:15:00 Thursday |
4301 4313 |
4323.45 | 4298.9 | 15995 |
| 661 | 25.35 0.59 % |
15-05-2025 13:15:00 Thursday |
4275.55 4300.9 |
4306.3 | 4270 | 9639 |
| 662 | 19.2 0.45 % |
15-05-2025 12:15:00 Thursday |
4256 4275.2 |
4278 | 4250.5 | 8188 |
| 663 | 36.25 0.86 % |
15-05-2025 11:15:00 Thursday |
4220.05 4256.3 |
4265.05 | 4213.45 | 5344 |
| 664 | 73.25 1.77 % |
15-05-2025 10:15:00 Thursday |
4146.75 4220 |
4245 | 4146.75 | 19404 |
| 665 | 69.95 1.72 % |
15-05-2025 09:15:00 Thursday |
4076.9 4146.85 |
4160 | 4071.3 | 8676 |
| 666 | -24.1 -0.59 % |
14-05-2025 15:15:00 Wednesday |
4067.35 4043.25 |
4070.5 | 4043.25 | 1859 |
| 667 | 25.55 0.63 % |
14-05-2025 14:15:00 Wednesday |
4044.45 4070 |
4070.4 | 4043.7 | 1540 |
| 668 | -15.3 -0.38 % |
14-05-2025 13:15:00 Wednesday |
4059 4043.7 |
4065.75 | 4041 | 836 |
| 669 | -26.8 -0.66 % |
14-05-2025 12:15:00 Wednesday |
4080.6 4053.8 |
4082.5 | 4039.55 | 1875 |
| 670 | 22.05 0.54 % |
14-05-2025 11:15:00 Wednesday |
4058.55 4080.6 |
4108.3 | 4057 | 3163 |
| 671 | 17.7 0.44 % |
14-05-2025 10:15:00 Wednesday |
4039.55 4057.25 |
4061.6 | 4033.8 | 3291 |
| 672 | -46.85 -1.15 % |
14-05-2025 09:15:00 Wednesday |
4085.4 4038.55 |
4097.4 | 3935 | 20245 |
| 673 | 5.05 0.12 % |
13-05-2025 15:15:00 Tuesday |
4050.95 4056 |
4065 | 4042 | 3146 |
| 674 | 85.15 2.15 % |
13-05-2025 14:15:00 Tuesday |
3968.8 4053.95 |
4097.4 | 3960 | 32047 |
| 675 | -18.9 -0.47 % |
13-05-2025 13:15:00 Tuesday |
3990.55 3971.65 |
4000.45 | 3970 | 2945 |
| 676 | 3.05 0.08 % |
13-05-2025 12:15:00 Tuesday |
3989.65 3992.7 |
3998.65 | 3982 | 2629 |
| 677 | 13.4 0.34 % |
13-05-2025 11:15:00 Tuesday |
3973.6 3987 |
3988.8 | 3956.05 | 3389 |
| 678 | -19 -0.48 % |
13-05-2025 10:15:00 Tuesday |
3991.95 3972.95 |
4001.35 | 3966 | 3843 |
| 679 | -9.15 -0.23 % |
13-05-2025 09:15:00 Tuesday |
4001.1 3991.95 |
4031 | 3988.7 | 10290 |
| 680 | 28.05 0.71 % |
12-05-2025 15:15:00 Monday |
3963.6 3991.65 |
3999 | 3963.6 | 21406 |
| 681 | 17.2 0.44 % |
12-05-2025 14:15:00 Monday |
3946 3963.2 |
3966 | 3945.05 | 5191 |
| 682 | 12 0.31 % |
12-05-2025 13:15:00 Monday |
3933 3945 |
3948.15 | 3933 | 3591 |
| 683 | -10.25 -0.26 % |
12-05-2025 12:15:00 Monday |
3940.25 3930 |
3943 | 3918.1 | 1712 |
| 684 | 15.25 0.39 % |
12-05-2025 11:15:00 Monday |
3925 3940.25 |
3942.1 | 3918 | 2129 |
| 685 | 3.05 0.08 % |
12-05-2025 10:15:00 Monday |
3923.35 3926.4 |
3935.8 | 3920 | 2344 |
| 686 | 1.15 0.03 % |
12-05-2025 09:15:00 Monday |
3918.2 3919.35 |
3958.4 | 3907.2 | 9453 |
| 687 | 3.75 0.1 % |
09-05-2025 15:15:00 Friday |
3852.25 3856 |
3860 | 3851 | 952 |
| 688 | 13.5 0.35 % |
09-05-2025 14:15:00 Friday |
3840.5 3854 |
3856.05 | 3834.1 | 1725 |
| 689 | -17 -0.44 % |
09-05-2025 13:15:00 Friday |
3855 3838 |
3855 | 3835.9 | 1411 |
| 690 | -23.05 -0.6 % |
09-05-2025 12:15:00 Friday |
3873.7 3850.65 |
3876.55 | 3840.2 | 2990 |
| 691 | 26.5 0.69 % |
09-05-2025 11:15:00 Friday |
3845.25 3871.75 |
3895 | 3842.9 | 4427 |
| 692 | 5.35 0.14 % |
09-05-2025 10:15:00 Friday |
3841.45 3846.8 |
3856 | 3823.35 | 2805 |
| 693 | 131.05 3.53 % |
09-05-2025 09:15:00 Friday |
3710.1 3841.15 |
3848.95 | 3710.1 | 9065 |
| 694 | 2.45 0.06 % |
08-05-2025 15:15:00 Thursday |
3801.25 3803.7 |
3812.45 | 3796.85 | 1301 |
| 695 | 24.25 0.64 % |
08-05-2025 14:15:00 Thursday |
3777 3801.25 |
3808.85 | 3777 | 949 |
| 696 | -28.3 -0.74 % |
08-05-2025 13:15:00 Thursday |
3806.3 3778 |
3810.4 | 3778 | 791 |
| 697 | -16.9 -0.44 % |
08-05-2025 12:15:00 Thursday |
3823.2 3806.3 |
3825.4 | 3804.95 | 561 |
| 698 | 5.9 0.15 % |
08-05-2025 11:15:00 Thursday |
3824.1 3830 |
3845.65 | 3824.1 | 465 |
| 699 | -24.5 -0.64 % |
08-05-2025 10:15:00 Thursday |
3847.7 3823.2 |
3847.7 | 3820 | 601 |
| 700 | -18.5 -0.48 % |
08-05-2025 09:15:00 Thursday |
3865.95 3847.45 |
3868 | 3811.7 | 2214 |
| 701 | -8.15 -0.21 % |
07-05-2025 15:15:00 Wednesday |
3870.85 3862.7 |
3871 | 3862.7 | 295 |
| 702 | -15.45 -0.4 % |
07-05-2025 14:15:00 Wednesday |
3881.7 3866.25 |
3881.7 | 3862.8 | 749 |
| 703 | 6.4 0.17 % |
07-05-2025 13:15:00 Wednesday |
3875 3881.4 |
3882 | 3864 | 457 |
| 704 | -7.5 -0.19 % |
07-05-2025 12:15:00 Wednesday |
3883.5 3876 |
3892 | 3873.05 | 266 |
| 705 | -0.05 0 % |
07-05-2025 11:15:00 Wednesday |
3885 3884.95 |
3893.5 | 3867.45 | 2258 |
| 706 | 35 0.91 % |
07-05-2025 10:15:00 Wednesday |
3845.95 3880.95 |
3880.95 | 3845.95 | 653 |
| 707 | 49.6 1.31 % |
07-05-2025 09:15:00 Wednesday |
3795.3 3844.9 |
3888.3 | 3795.3 | 3299 |
| 708 | -9.4 -0.24 % |
06-05-2025 15:15:00 Tuesday |
3870 3860.6 |
3876.05 | 3860 | 2342 |
| 709 | -19.85 -0.51 % |
06-05-2025 14:15:00 Tuesday |
3890.05 3870.2 |
3896 | 3870.2 | 7939 |
| 710 | 4.8 0.12 % |
06-05-2025 13:15:00 Tuesday |
3885 3889.8 |
3909.6 | 3876.2 | 8985 |
| 711 | 33.8 0.88 % |
06-05-2025 12:15:00 Tuesday |
3854.85 3888.65 |
3897 | 3849.65 | 7203 |
| 712 | 5.6 0.15 % |
06-05-2025 11:15:00 Tuesday |
3847.3 3852.9 |
3855 | 3828 | 4375 |
| 713 | -7 -0.18 % |
06-05-2025 10:15:00 Tuesday |
3854.3 3847.3 |
3868.95 | 3846.85 | 6652 |
| 714 | 53.35 1.4 % |
06-05-2025 09:15:00 Tuesday |
3799.65 3853 |
3887 | 3777.45 | 18534 |
| 715 | 23.65 0.63 % |
05-05-2025 15:15:00 Monday |
3763.05 3786.7 |
3786.7 | 3761.8 | 654 |
| 716 | -13.7 -0.36 % |
05-05-2025 14:15:00 Monday |
3784.3 3770.6 |
3786.25 | 3765.15 | 628 |
| 717 | 22.5 0.6 % |
05-05-2025 13:15:00 Monday |
3764 3786.5 |
3795.25 | 3761.6 | 839 |
| 718 | 1 0.03 % |
05-05-2025 12:15:00 Monday |
3763.85 3764.85 |
3770 | 3754.15 | 360 |
| 719 | -5.15 -0.14 % |
05-05-2025 11:15:00 Monday |
3765.05 3759.9 |
3767 | 3747.8 | 448 |
| 720 | -3.75 -0.1 % |
05-05-2025 10:15:00 Monday |
3771.2 3767.45 |
3775.8 | 3756.6 | 699 |
| 721 | -18.7 -0.49 % |
05-05-2025 09:15:00 Monday |
3789.8 3771.1 |
3789.8 | 3743.6 | 2652 |
| 722 | -3.65 -0.1 % |
02-05-2025 15:15:00 Friday |
3747.75 3744.1 |
3747.75 | 3730.25 | 2436 |
| 723 | -10.55 -0.28 % |
02-05-2025 14:15:00 Friday |
3755 3744.45 |
3758.75 | 3732.25 | 2653 |
| 724 | 21.65 0.58 % |
02-05-2025 13:15:00 Friday |
3733.35 3755 |
3773.5 | 3730.75 | 4815 |
| 725 | -84.75 -2.22 % |
02-05-2025 12:15:00 Friday |
3815.45 3730.7 |
3815.45 | 3726.85 | 5324 |
| 726 | -30.65 -0.8 % |
02-05-2025 11:15:00 Friday |
3844.5 3813.85 |
3851.25 | 3811 | 2013 |
| 727 | -49.05 -1.26 % |
02-05-2025 10:15:00 Friday |
3899.05 3850 |
3899.65 | 3840.7 | 4658 |
| 728 | 96.1 2.53 % |
02-05-2025 09:15:00 Friday |
3800 3896.1 |
3912 | 3765.8 | 10376 |
| 729 | 20.55 0.54 % |
30-04-2025 15:15:00 Wednesday |
3819.35 3839.9 |
3839.9 | 3819.35 | 1345 |
| 730 | 10.5 0.28 % |
30-04-2025 14:15:00 Wednesday |
3815 3825.5 |
3842.6 | 3806.75 | 2710 |
| 731 | -10.3 -0.27 % |
30-04-2025 13:15:00 Wednesday |
3823.3 3813 |
3826.35 | 3813 | 468 |
| 732 | -9.05 -0.24 % |
30-04-2025 12:15:00 Wednesday |
3826.95 3817.9 |
3835 | 3813.2 | 218 |
| 733 | -2.6 -0.07 % |
30-04-2025 11:15:00 Wednesday |
3828.15 3825.55 |
3841.55 | 3814 | 1350 |
| 734 | -4.9 -0.13 % |
30-04-2025 10:15:00 Wednesday |
3834.9 3830 |
3836.9 | 3820.2 | 1479 |
| 735 | -25.05 -0.65 % |
30-04-2025 09:15:00 Wednesday |
3860.05 3835 |
3866 | 3829.8 | 1980 |
| 736 | 0.6 0.02 % |
29-04-2025 15:15:00 Tuesday |
3852.5 3853.1 |
3862.1 | 3846.35 | 2328 |
| 737 | -5.95 -0.15 % |
29-04-2025 14:15:00 Tuesday |
3858.35 3852.4 |
3874.35 | 3851.15 | 2517 |
| 738 | -9.6 -0.25 % |
29-04-2025 13:15:00 Tuesday |
3869.6 3860 |
3884.8 | 3848 | 3957 |
| 739 | 1.5 0.04 % |
29-04-2025 12:15:00 Tuesday |
3867.9 3869.4 |
3885 | 3859.6 | 1998 |
| 740 | -18.2 -0.47 % |
29-04-2025 11:15:00 Tuesday |
3886.7 3868.5 |
3892.15 | 3847.05 | 8578 |
| 741 | 1.65 0.04 % |
29-04-2025 10:15:00 Tuesday |
3914 3915.65 |
3916.6 | 3914 | 30 |
| 742 | -0.9 -0.02 % |
29-04-2025 09:15:00 Tuesday |
3920.15 3919.25 |
3954.65 | 3903.45 | 11040 |
| 743 | 1.45 0.04 % |
28-04-2025 15:15:00 Monday |
3907.65 3909.1 |
3909.8 | 3907.65 | 55 |
| 744 | -3 -0.08 % |
28-04-2025 14:15:00 Monday |
3913 3910 |
3913 | 3910 | 11 |
| 745 | 0.6 0.02 % |
28-04-2025 13:15:00 Monday |
3924.4 3925 |
3925 | 3918.8 | 700 |
| 746 | 0 0 % |
28-04-2025 12:15:00 Monday |
3895 3895 |
3895 | 3895 | 5 |
| 747 | 11.1 0.29 % |
28-04-2025 11:15:00 Monday |
3884.2 3895.3 |
3898.45 | 3880 | 566 |
| 748 | 5.5 0.14 % |
28-04-2025 10:15:00 Monday |
3880.95 3886.45 |
3886.45 | 3875.05 | 64 |
| 749 | -11.7 -0.3 % |
28-04-2025 09:15:00 Monday |
3885.05 3873.35 |
3904.2 | 3845.15 | 1724 |
| 750 | -12.35 -0.32 % |
25-04-2025 15:15:00 Friday |
3897.35 3885 |
3897.45 | 3875.05 | 785 |
| 751 | 5.9 0.15 % |
25-04-2025 14:15:00 Friday |
3894.1 3900 |
3906 | 3876.95 | 606 |
| 752 | -5.2 -0.13 % |
25-04-2025 13:15:00 Friday |
3894.6 3889.4 |
3911.9 | 3888.1 | 788 |
| 753 | 11.05 0.28 % |
25-04-2025 12:15:00 Friday |
3881.1 3892.15 |
3907.4 | 3868.7 | 1774 |
| 754 | 8 0.21 % |
25-04-2025 11:15:00 Friday |
3874.4 3882.4 |
3882.4 | 3840.05 | 2180 |
| 755 | -33.35 -0.85 % |
25-04-2025 10:15:00 Friday |
3908.4 3875.05 |
3924 | 3870 | 1595 |
| 756 | -48.35 -1.22 % |
25-04-2025 09:15:00 Friday |
3954.15 3905.8 |
3990 | 3875.8 | 6931 |
| 757 | 11.4 0.29 % |
24-04-2025 15:15:00 Thursday |
3950.6 3962 |
3966.95 | 3947.2 | 2111 |
| 758 | 10.7 0.27 % |
24-04-2025 14:15:00 Thursday |
3937.5 3948.2 |
3951.9 | 3933.8 | 3834 |
| 759 | -22.15 -0.56 % |
24-04-2025 13:15:00 Thursday |
3956.8 3934.65 |
3965 | 3928.45 | 3266 |
| 760 | 21.55 0.55 % |
24-04-2025 12:15:00 Thursday |
3940.45 3962 |
3962 | 3940.45 | 2069 |
| 761 | -0.6 -0.02 % |
24-04-2025 11:15:00 Thursday |
3942 3941.4 |
3951.95 | 3932.85 | 3159 |
| 762 | -37.35 -0.94 % |
24-04-2025 10:15:00 Thursday |
3979.45 3942.1 |
3988.75 | 3937.6 | 7341 |
| 763 | 42 1.07 % |
24-04-2025 09:15:00 Thursday |
3935.15 3977.15 |
3982.05 | 3924.45 | 11068 |
| 764 | -7.95 -0.2 % |
23-04-2025 15:15:00 Wednesday |
3937.95 3930 |
3955.4 | 3930 | 2653 |
| 765 | 33.2 0.85 % |
23-04-2025 14:15:00 Wednesday |
3903.5 3936.7 |
3937.9 | 3898.65 | 3610 |
| 766 | 20.6 0.53 % |
23-04-2025 13:15:00 Wednesday |
3882.05 3902.65 |
3902.65 | 3881.3 | 1542 |
| 767 | 31 0.8 % |
23-04-2025 12:15:00 Wednesday |
3854.2 3885.2 |
3890 | 3854.2 | 3675 |
| 768 | -4.65 -0.12 % |
23-04-2025 11:15:00 Wednesday |
3858.75 3854.1 |
3866.7 | 3846.9 | 1230 |
| 769 | 21.55 0.56 % |
23-04-2025 10:15:00 Wednesday |
3835 3856.55 |
3858.75 | 3822.3 | 3341 |
| 770 | -38.55 -1 % |
23-04-2025 09:15:00 Wednesday |
3873.55 3835 |
3878.35 | 3835 | 5405 |
| 771 | -0.65 -0.02 % |
22-04-2025 15:15:00 Tuesday |
3834.7 3834.05 |
3837.2 | 3834.05 | 150 |
| 772 | 1.35 0.04 % |
22-04-2025 14:15:00 Tuesday |
3846 3847.35 |
3847.35 | 3846 | 9 |
| 773 | 15.75 0.41 % |
22-04-2025 13:15:00 Tuesday |
3829.25 3845 |
3853.5 | 3826.2 | 3410 |
| 774 | 0.55 0.01 % |
22-04-2025 12:15:00 Tuesday |
3828 3828.55 |
3832.95 | 3823.05 | 1328 |
| 775 | -6.5 -0.17 % |
22-04-2025 11:15:00 Tuesday |
3836.5 3830 |
3837.25 | 3825.95 | 2204 |
| 776 | -9.15 -0.24 % |
22-04-2025 10:15:00 Tuesday |
3844.65 3835.5 |
3845.35 | 3825.5 | 3007 |
| 777 | -71.3 -1.82 % |
22-04-2025 09:15:00 Tuesday |
3915.95 3844.65 |
3915.95 | 3822.85 | 6381 |
| 778 | 10 0.26 % |
21-04-2025 15:15:00 Monday |
3908.95 3918.95 |
3918.95 | 3906.35 | 282 |
| 779 | 10.45 0.27 % |
21-04-2025 14:15:00 Monday |
3888 3898.45 |
3900 | 3887.85 | 546 |
| 780 | 46 1.2 % |
21-04-2025 13:15:00 Monday |
3839 3885 |
3885 | 3836.7 | 5398 |
| 781 | -16.35 -0.42 % |
21-04-2025 12:15:00 Monday |
3856.35 3840 |
3860.95 | 3834.9 | 2640 |
| 782 | 37.35 0.98 % |
21-04-2025 11:15:00 Monday |
3819 3856.35 |
3865 | 3819 | 6801 |
| 783 | 12.7 0.33 % |
21-04-2025 10:15:00 Monday |
3805.1 3817.8 |
3831.2 | 3794.75 | 3830 |
| 784 | 3.1 0.08 % |
21-04-2025 09:15:00 Monday |
3798.95 3802.05 |
3828.7 | 3754.35 | 5757 |
| 785 | -2.4 -0.06 % |
17-04-2025 15:15:00 Thursday |
3772 3769.6 |
3775.9 | 3767.8 | 2957 |
| 786 | -2.55 -0.07 % |
17-04-2025 14:15:00 Thursday |
3774.55 3772 |
3783.1 | 3764.9 | 11207 |
| 787 | 34.05 0.91 % |
17-04-2025 13:15:00 Thursday |
3741.75 3775.8 |
3796.2 | 3735.6 | 7912 |
| 788 | 16.35 0.44 % |
17-04-2025 12:15:00 Thursday |
3728.05 3744.4 |
3745 | 3719.9 | 5680 |
| 789 | 35.2 0.95 % |
17-04-2025 11:15:00 Thursday |
3692.85 3728.05 |
3733.25 | 3691.7 | 3034 |
| 790 | 10.55 0.29 % |
17-04-2025 10:15:00 Thursday |
3681.65 3692.2 |
3694.25 | 3673.6 | 4241 |
| 791 | -100.75 -2.66 % |
17-04-2025 09:15:00 Thursday |
3783.1 3682.35 |
3783.1 | 3665.65 | 9778 |
| 792 | 7.8 0.21 % |
16-04-2025 15:15:00 Wednesday |
3780.2 3788 |
3788 | 3779.65 | 668 |
| 793 | 8.75 0.23 % |
16-04-2025 14:15:00 Wednesday |
3770.7 3779.45 |
3784.2 | 3765.05 | 2023 |
| 794 | 19.1 0.51 % |
16-04-2025 13:15:00 Wednesday |
3751 3770.1 |
3777.8 | 3742.05 | 2427 |
| 795 | -16.95 -0.45 % |
16-04-2025 12:15:00 Wednesday |
3767.95 3751 |
3772 | 3750.8 | 1274 |
| 796 | 5 0.13 % |
16-04-2025 11:15:00 Wednesday |
3764.6 3769.6 |
3772.75 | 3755 | 836 |
| 797 | -8.4 -0.22 % |
16-04-2025 10:15:00 Wednesday |
3770.95 3762.55 |
3774.15 | 3748 | 2886 |
| 798 | -31.5 -0.83 % |
16-04-2025 09:15:00 Wednesday |
3803.2 3771.7 |
3813.25 | 3755 | 2575 |
| 799 | 10.95 0.29 % |
15-04-2025 15:15:00 Tuesday |
3801.85 3812.8 |
3815.9 | 3801.85 | 615 |
| 800 | 46.25 1.23 % |
15-04-2025 14:15:00 Tuesday |
3755 3801.25 |
3815 | 3755 | 2596 |
| 801 | 5.6 0.15 % |
15-04-2025 13:15:00 Tuesday |
3749.45 3755.05 |
3756.85 | 3740 | 575 |
| 802 | -4.2 -0.11 % |
15-04-2025 12:15:00 Tuesday |
3751.35 3747.15 |
3759.7 | 3736.95 | 314 |
| 803 | 5.75 0.15 % |
15-04-2025 11:15:00 Tuesday |
3747.95 3753.7 |
3755 | 3738 | 390 |
| 804 | -2.55 -0.07 % |
15-04-2025 10:15:00 Tuesday |
3750.65 3748.1 |
3762 | 3737 | 601 |
| 805 | -48.15 -1.27 % |
15-04-2025 09:15:00 Tuesday |
3798.8 3750.65 |
3798.8 | 3686.5 | 2329 |
| 806 | -3.95 -0.11 % |
11-04-2025 15:15:00 Friday |
3669 3665.05 |
3669 | 3660.3 | 363 |
| 807 | -1.25 -0.03 % |
11-04-2025 14:15:00 Friday |
3666.35 3665.1 |
3670.55 | 3660 | 443 |
| 808 | -11.75 -0.32 % |
11-04-2025 13:15:00 Friday |
3679.6 3667.85 |
3679.6 | 3662.4 | 342 |
| 809 | 13.8 0.38 % |
11-04-2025 12:15:00 Friday |
3667.15 3680.95 |
3683.9 | 3656.15 | 1640 |
| 810 | 17.4 0.48 % |
11-04-2025 11:15:00 Friday |
3652.6 3670 |
3672.25 | 3650.35 | 480 |
| 811 | -20.95 -0.57 % |
11-04-2025 10:15:00 Friday |
3672.8 3651.85 |
3673.4 | 3650 | 681 |
| 812 | 29.95 0.82 % |
11-04-2025 09:15:00 Friday |
3640.7 3670.65 |
3703 | 3633.4 | 3332 |
| 813 | -70.1 -1.94 % |
09-04-2025 15:15:00 Wednesday |
3610.1 3540 |
3619.95 | 3540 | 347 |
| 814 | -20.55 -0.57 % |
09-04-2025 14:15:00 Wednesday |
3630.75 3610.2 |
3641.55 | 3609.6 | 735 |
| 815 | -4.3 -0.12 % |
09-04-2025 13:15:00 Wednesday |
3640.1 3635.8 |
3641.45 | 3625 | 851 |
| 816 | -26.35 -0.72 % |
09-04-2025 12:15:00 Wednesday |
3665.95 3639.6 |
3672.35 | 3634.2 | 1603 |
| 817 | 70.4 1.96 % |
09-04-2025 11:15:00 Wednesday |
3598 3668.4 |
3678.25 | 3595.55 | 2636 |
| 818 | 59.05 1.67 % |
09-04-2025 10:15:00 Wednesday |
3538.25 3597.3 |
3597.3 | 3538.25 | 2031 |
| 819 | -66.75 -1.85 % |
09-04-2025 09:15:00 Wednesday |
3609.5 3542.75 |
3609.5 | 3539.6 | 2377 |
| 820 | 7.3 0.2 % |
08-04-2025 15:15:00 Tuesday |
3572.45 3579.75 |
3586.45 | 3567.7 | 1546 |
| 821 | -4.75 -0.13 % |
08-04-2025 14:15:00 Tuesday |
3576.3 3571.55 |
3591 | 3568.4 | 1946 |
| 822 | 14.3 0.4 % |
08-04-2025 13:15:00 Tuesday |
3563.75 3578.05 |
3579.85 | 3556.05 | 2917 |
| 823 | 20.95 0.59 % |
08-04-2025 12:15:00 Tuesday |
3541.95 3562.9 |
3566.3 | 3535.85 | 3699 |
| 824 | 8.15 0.23 % |
08-04-2025 11:15:00 Tuesday |
3529.45 3537.6 |
3541.5 | 3512 | 2097 |
| 825 | -14.8 -0.42 % |
08-04-2025 10:15:00 Tuesday |
3540 3525.2 |
3558 | 3523.4 | 4853 |
| 826 | -57.55 -1.6 % |
08-04-2025 09:15:00 Tuesday |
3600 3542.45 |
3619 | 3532.6 | 5577 |
| 827 | 15.65 0.44 % |
07-04-2025 15:15:00 Monday |
3529.35 3545 |
3545 | 3514.85 | 2202 |
| 828 | 22.2 0.63 % |
07-04-2025 14:15:00 Monday |
3507.8 3530 |
3532.5 | 3500.45 | 3063 |
| 829 | 33.7 0.97 % |
07-04-2025 13:15:00 Monday |
3469.95 3503.65 |
3519.95 | 3469.15 | 3049 |
| 830 | -0.3 -0.01 % |
07-04-2025 12:15:00 Monday |
3472.8 3472.5 |
3491.55 | 3457 | 4578 |
| 831 | -28.95 -0.83 % |
07-04-2025 11:15:00 Monday |
3502.95 3474 |
3515 | 3470.05 | 4966 |
| 832 | 43.25 1.25 % |
07-04-2025 10:15:00 Monday |
3456.75 3500 |
3515 | 3448 | 7211 |
| 833 | 133.05 4 % |
07-04-2025 09:15:00 Monday |
3322.6 3455.65 |
3516.9 | 3322.6 | 17262 |
| 834 | -5.9 -0.16 % |
04-04-2025 15:15:00 Friday |
3664.9 3659 |
3665.8 | 3656.5 | 308 |
| 835 | 4 0.11 % |
04-04-2025 14:15:00 Friday |
3660.3 3664.3 |
3668.3 | 3646 | 1259 |
| 836 | -3.7 -0.1 % |
04-04-2025 13:15:00 Friday |
3662 3658.3 |
3668.85 | 3653.35 | 348 |
| 837 | -14.4 -0.39 % |
04-04-2025 12:15:00 Friday |
3677.4 3663 |
3683.4 | 3663 | 341 |
| 838 | -9.35 -0.25 % |
04-04-2025 11:15:00 Friday |
3688.2 3678.85 |
3690 | 3666.95 | 671 |
| 839 | 42.35 1.16 % |
04-04-2025 10:15:00 Friday |
3650 3692.35 |
3694.95 | 3647.45 | 976 |
| 840 | -103.95 -2.78 % |
04-04-2025 09:15:00 Friday |
3740 3636.05 |
3740 | 3633.35 | 2944 |
| 841 | 0.05 0 % |
03-04-2025 15:15:00 Thursday |
3754.1 3754.15 |
3755.45 | 3740.9 | 1047 |
| 842 | -2.35 -0.06 % |
03-04-2025 14:15:00 Thursday |
3754.35 3752 |
3759.5 | 3748.15 | 596 |
| 843 | 9 0.24 % |
03-04-2025 13:15:00 Thursday |
3743.45 3752.45 |
3758.85 | 3743.4 | 493 |
| 844 | -5.15 -0.14 % |
03-04-2025 12:15:00 Thursday |
3748.65 3743.5 |
3758.2 | 3743.5 | 1069 |
| 845 | -15.35 -0.41 % |
03-04-2025 11:15:00 Thursday |
3763.85 3748.5 |
3763.85 | 3745.25 | 935 |
| 846 | 7.35 0.2 % |
03-04-2025 10:15:00 Thursday |
3760 3767.35 |
3777.7 | 3757 | 1215 |
| 847 | -18 -0.48 % |
03-04-2025 09:15:00 Thursday |
3780 3762 |
3808.15 | 3738.55 | 5244 |
| 848 | -2.4 -0.06 % |
02-04-2025 15:15:00 Wednesday |
3783.4 3781 |
3787.7 | 3774.35 | 1541 |
| 849 | -1.65 -0.04 % |
02-04-2025 14:15:00 Wednesday |
3785.35 3783.7 |
3790 | 3780.7 | 1866 |
| 850 | 11.45 0.3 % |
02-04-2025 13:15:00 Wednesday |
3772.55 3784 |
3789.6 | 3770 | 962 |
| 851 | 14.6 0.39 % |
02-04-2025 12:15:00 Wednesday |
3760.2 3774.8 |
3779.1 | 3760.2 | 2323 |
| 852 | -9.25 -0.25 % |
02-04-2025 11:15:00 Wednesday |
3771.55 3762.3 |
3776 | 3754.85 | 2134 |
| 853 | 5.1 0.14 % |
02-04-2025 10:15:00 Wednesday |
3763.35 3768.45 |
3785 | 3745.55 | 2049 |
| 854 | 11.7 0.31 % |
02-04-2025 09:15:00 Wednesday |
3752.2 3763.9 |
3778.55 | 3732.15 | 3989 |
| 855 | 0.25 0.01 % |
01-04-2025 15:15:00 Tuesday |
3761 3761.25 |
3769.95 | 3759.6 | 645 |
| 856 | 2.5 0.07 % |
01-04-2025 14:15:00 Tuesday |
3757.3 3759.8 |
3766.3 | 3754.8 | 887 |
| 857 | -13.35 -0.35 % |
01-04-2025 13:15:00 Tuesday |
3773.4 3760.05 |
3780.95 | 3755.85 | 1354 |
| 858 | 16.25 0.43 % |
01-04-2025 12:15:00 Tuesday |
3761 3777.25 |
3783.4 | 3753.35 | 1999 |
| 859 | 8.05 0.21 % |
01-04-2025 11:15:00 Tuesday |
3750.95 3759 |
3760 | 3735.6 | 1748 |
| 860 | -49.95 -1.31 % |
01-04-2025 10:15:00 Tuesday |
3800.9 3750.95 |
3814.05 | 3749.7 | 2261 |
| 861 | 77.1 2.07 % |
01-04-2025 09:15:00 Tuesday |
3721.9 3799 |
3816.8 | 3705.65 | 5679 |
| 862 | -8.15 -0.22 % |
28-03-2025 15:15:00 Friday |
3723.15 3715 |
3724.6 | 3715 | 776 |
| 863 | -1.65 -0.04 % |
28-03-2025 14:15:00 Friday |
3727.6 3725.95 |
3743.3 | 3718.65 | 1131 |
| 864 | -12.85 -0.34 % |
28-03-2025 13:15:00 Friday |
3736.35 3723.5 |
3740.05 | 3711.95 | 879 |
| 865 | -48.8 -1.29 % |
28-03-2025 12:15:00 Friday |
3785.15 3736.35 |
3786.8 | 3730.05 | 1332 |
| 866 | 1.5 0.04 % |
28-03-2025 11:15:00 Friday |
3784.7 3786.2 |
3792.35 | 3767.15 | 555 |
| 867 | 35.95 0.96 % |
28-03-2025 10:15:00 Friday |
3752.05 3788 |
3808.75 | 3750 | 2366 |
| 868 | -18 -0.48 % |
28-03-2025 09:15:00 Friday |
3772.4 3754.4 |
3789.3 | 3745 | 2319 |
| 869 | -4.35 -0.12 % |
27-03-2025 15:15:00 Thursday |
3770.9 3766.55 |
3779.3 | 3760 | 2235 |
| 870 | 19.65 0.52 % |
27-03-2025 14:15:00 Thursday |
3753.35 3773 |
3783.4 | 3748.3 | 39018 |
| 871 | -2.15 -0.06 % |
27-03-2025 13:15:00 Thursday |
3760.15 3758 |
3767.5 | 3744 | 26208 |
| 872 | 18.3 0.49 % |
27-03-2025 12:15:00 Thursday |
3742.35 3760.65 |
3767.85 | 3720.6 | 5402 |
| 873 | -4.6 -0.12 % |
27-03-2025 11:15:00 Thursday |
3746.95 3742.35 |
3749.85 | 3729.95 | 2559 |
| 874 | 24.1 0.65 % |
27-03-2025 10:15:00 Thursday |
3722.85 3746.95 |
3757.55 | 3720.95 | 6387 |
| 875 | 79.4 2.18 % |
27-03-2025 09:15:00 Thursday |
3642 3721.4 |
3723.85 | 3609.65 | 5739 |
| 876 | -7.45 -0.2 % |
26-03-2025 15:15:00 Wednesday |
3654.95 3647.5 |
3654.95 | 3638.45 | 1357 |
| 877 | -11.7 -0.32 % |
26-03-2025 14:15:00 Wednesday |
3652.95 3641.25 |
3655.95 | 3634.95 | 2556 |
| 878 | 29.45 0.81 % |
26-03-2025 13:15:00 Wednesday |
3620.95 3650.4 |
3652.25 | 3615.05 | 3373 |
| 879 | -10.55 -0.29 % |
26-03-2025 12:15:00 Wednesday |
3634.7 3624.15 |
3642.05 | 3624.15 | 413 |
| 880 | 13.1 0.36 % |
26-03-2025 11:15:00 Wednesday |
3621.6 3634.7 |
3641.55 | 3621.6 | 702 |
| 881 | 1.75 0.05 % |
26-03-2025 10:15:00 Wednesday |
3620.75 3622.5 |
3635.95 | 3609.85 | 1078 |
| 882 | -25.1 -0.69 % |
26-03-2025 09:15:00 Wednesday |
3646.5 3621.4 |
3663.15 | 3607.15 | 4620 |
| 883 | 6.55 0.18 % |
25-03-2025 15:15:00 Tuesday |
3630 3636.55 |
3636.55 | 3613.1 | 2353 |
| 884 | -19.35 -0.53 % |
25-03-2025 14:15:00 Tuesday |
3649.35 3630 |
3655.25 | 3629.05 | 3319 |
| 885 | 10.1 0.28 % |
25-03-2025 13:15:00 Tuesday |
3639 3649.1 |
3653.7 | 3623 | 2959 |
| 886 | 10.75 0.3 % |
25-03-2025 12:15:00 Tuesday |
3628.2 3638.95 |
3645.45 | 3621.85 | 1592 |
| 887 | -14.45 -0.4 % |
25-03-2025 11:15:00 Tuesday |
3646.05 3631.6 |
3649.95 | 3619.05 | 4074 |
| 888 | 10.1 0.28 % |
25-03-2025 10:15:00 Tuesday |
3635.35 3645.45 |
3674.9 | 3632.95 | 7334 |
| 889 | -19.5 -0.53 % |
25-03-2025 09:15:00 Tuesday |
3655 3635.5 |
3666.55 | 3620 | 10798 |
| 890 | 6.3 0.17 % |
24-03-2025 15:15:00 Monday |
3623.7 3630 |
3633.1 | 3623.7 | 2184 |
| 891 | -13.45 -0.37 % |
24-03-2025 14:15:00 Monday |
3635.45 3622 |
3642.15 | 3620 | 4539 |
| 892 | 0.45 0.01 % |
24-03-2025 13:15:00 Monday |
3635 3635.45 |
3637.4 | 3620.55 | 4867 |
| 893 | 21.55 0.6 % |
24-03-2025 12:15:00 Monday |
3613.45 3635 |
3635 | 3611.5 | 3438 |
| 894 | 15.45 0.43 % |
24-03-2025 11:15:00 Monday |
3596.35 3611.8 |
3615 | 3585 | 4874 |
| 895 | -13 -0.36 % |
24-03-2025 10:15:00 Monday |
3608 3595 |
3613 | 3593 | 5101 |
| 896 | -49.1 -1.34 % |
24-03-2025 09:15:00 Monday |
3660 3610.9 |
3689.95 | 3603.5 | 8622 |
| 897 | 3.55 0.1 % |
21-03-2025 15:15:00 Friday |
3631.45 3635 |
3635.4 | 3622.1 | 1472 |
| 898 | -1.55 -0.04 % |
21-03-2025 14:15:00 Friday |
3637.05 3635.5 |
3658.7 | 3622.05 | 3394 |
| 899 | -34.8 -0.95 % |
21-03-2025 13:15:00 Friday |
3671.85 3637.05 |
3671.85 | 3622.5 | 2713 |
| 900 | 7.15 0.2 % |
21-03-2025 12:15:00 Friday |
3666 3673.15 |
3673.15 | 3650 | 2026 |
| 901 | -28.3 -0.77 % |
21-03-2025 11:15:00 Friday |
3695.3 3667 |
3698.9 | 3665.55 | 2589 |
| 902 | 17.3 0.47 % |
21-03-2025 10:15:00 Friday |
3675.95 3693.25 |
3713.4 | 3670.55 | 2747 |
| 903 | 46.1 1.27 % |
21-03-2025 09:15:00 Friday |
3633.25 3679.35 |
3688 | 3613.9 | 5982 |
| 904 | 1 0.03 % |
20-03-2025 15:15:00 Thursday |
3595 3596 |
3600 | 3593.45 | 302 |
| 905 | -15.3 -0.42 % |
20-03-2025 14:15:00 Thursday |
3610.3 3595 |
3612.45 | 3595 | 1615 |
| 906 | -22.45 -0.62 % |
20-03-2025 13:15:00 Thursday |
3632.7 3610.25 |
3632.7 | 3610 | 1686 |
| 907 | 19.35 0.54 % |
20-03-2025 12:15:00 Thursday |
3613.3 3632.65 |
3633.5 | 3612.15 | 2312 |
| 908 | 16 0.44 % |
20-03-2025 11:15:00 Thursday |
3599.95 3615.95 |
3617 | 3599.95 | 3506 |
| 909 | 30.95 0.87 % |
20-03-2025 10:15:00 Thursday |
3569 3599.95 |
3606.95 | 3569 | 3228 |
| 910 | 1.5 0.04 % |
20-03-2025 09:15:00 Thursday |
3567.5 3569 |
3603.25 | 3556 | 4206 |
| 911 | 5.2 0.15 % |
19-03-2025 15:15:00 Wednesday |
3536.35 3541.55 |
3541.75 | 3530.6 | 2032 |
| 912 | 3.95 0.11 % |
19-03-2025 14:15:00 Wednesday |
3534.9 3538.85 |
3541.85 | 3531.85 | 2531 |
| 913 | 4 0.11 % |
19-03-2025 13:15:00 Wednesday |
3532 3536 |
3543.7 | 3528 | 1888 |
| 914 | 0.5 0.01 % |
19-03-2025 12:15:00 Wednesday |
3532.45 3532.95 |
3556.15 | 3530.05 | 2893 |
| 915 | 0.25 0.01 % |
19-03-2025 11:15:00 Wednesday |
3532.2 3532.45 |
3544.9 | 3525 | 4087 |
| 916 | -20.9 -0.59 % |
19-03-2025 10:15:00 Wednesday |
3554.9 3534 |
3556.15 | 3515 | 5605 |
| 917 | -35 -0.98 % |
19-03-2025 09:15:00 Wednesday |
3585 3550 |
3585.9 | 3544.65 | 5289 |
| 918 | -12.65 -0.35 % |
18-03-2025 15:15:00 Tuesday |
3568.4 3555.75 |
3568.85 | 3555.75 | 546 |
| 919 | 3.5 0.1 % |
18-03-2025 14:15:00 Tuesday |
3562.5 3566 |
3573.1 | 3554.25 | 579 |
| 920 | 2.1 0.06 % |
18-03-2025 13:15:00 Tuesday |
3558.9 3561 |
3567.95 | 3556.6 | 729 |
| 921 | 8 0.23 % |
18-03-2025 12:15:00 Tuesday |
3550.9 3558.9 |
3562.55 | 3545 | 1059 |
| 922 | 27 0.77 % |
18-03-2025 11:15:00 Tuesday |
3521 3548 |
3559.95 | 3519 | 1237 |
| 923 | -4 -0.11 % |
18-03-2025 10:15:00 Tuesday |
3525.7 3521.7 |
3532.25 | 3519.05 | 861 |
| 924 | 25.7 0.73 % |
18-03-2025 09:15:00 Tuesday |
3500 3525.7 |
3534.05 | 3500 | 4680 |
| 925 | -1.5 -0.04 % |
17-03-2025 15:15:00 Monday |
3493.75 3492.25 |
3497.65 | 3486.5 | 1744 |
| 926 | -0.15 0 % |
17-03-2025 14:15:00 Monday |
3493.9 3493.75 |
3498 | 3485.05 | 3354 |
| 927 | 18 0.52 % |
17-03-2025 13:15:00 Monday |
3473.3 3491.3 |
3496 | 3471 | 3120 |
| 928 | -10.65 -0.31 % |
17-03-2025 12:15:00 Monday |
3482.65 3472 |
3482.85 | 3455.3 | 5350 |
| 929 | -8.15 -0.23 % |
17-03-2025 11:15:00 Monday |
3491 3482.85 |
3495 | 3475 | 2064 |
| 930 | -12.85 -0.37 % |
17-03-2025 10:15:00 Monday |
3504.85 3492 |
3506.05 | 3481.5 | 3937 |
| 931 | -11 -0.31 % |
17-03-2025 09:15:00 Monday |
3515 3504 |
3545.9 | 3504 | 5906 |
| 932 | -6 -0.17 % |
13-03-2025 15:15:00 Thursday |
3531 3525 |
3534.85 | 3525 | 506 |
| 933 | -18.55 -0.52 % |
13-03-2025 14:15:00 Thursday |
3552.1 3533.55 |
3556.45 | 3525 | 1209 |
| 934 | 0.7 0.02 % |
13-03-2025 13:15:00 Thursday |
3551.4 3552.1 |
3560 | 3545.75 | 637 |
| 935 | -19.15 -0.54 % |
13-03-2025 12:15:00 Thursday |
3572.5 3553.35 |
3572.85 | 3551.4 | 543 |
| 936 | -19.3 -0.54 % |
13-03-2025 11:15:00 Thursday |
3588.75 3569.45 |
3588.75 | 3561 | 550 |
| 937 | -18.5 -0.51 % |
13-03-2025 10:15:00 Thursday |
3606.55 3588.05 |
3606.55 | 3575.2 | 936 |
| 938 | -39.5 -1.08 % |
13-03-2025 09:15:00 Thursday |
3643.45 3603.95 |
3643.45 | 3581 | 1530 |
| 939 | 12.65 0.35 % |
12-03-2025 15:15:00 Wednesday |
3610 3622.65 |
3623.65 | 3604.3 | 435 |
| 940 | -1.35 -0.04 % |
12-03-2025 14:15:00 Wednesday |
3611.35 3610 |
3620.7 | 3602.85 | 2069 |
| 941 | 3.25 0.09 % |
12-03-2025 13:15:00 Wednesday |
3605.45 3608.7 |
3619.4 | 3598.2 | 1030 |
| 942 | -13.55 -0.37 % |
12-03-2025 12:15:00 Wednesday |
3617 3603.45 |
3620 | 3597.5 | 1394 |
| 943 | -43.4 -1.19 % |
12-03-2025 11:15:00 Wednesday |
3657.6 3614.2 |
3658.5 | 3603.15 | 1286 |
| 944 | 27.3 0.75 % |
12-03-2025 10:15:00 Wednesday |
3630.6 3657.9 |
3663 | 3628.25 | 1151 |
| 945 | -22.45 -0.61 % |
12-03-2025 09:15:00 Wednesday |
3656 3633.55 |
3664 | 3620.95 | 3182 |
| 946 | 3.6 0.1 % |
11-03-2025 15:15:00 Tuesday |
3648.4 3652 |
3653.65 | 3641.95 | 621 |
| 947 | 22.6 0.62 % |
11-03-2025 14:15:00 Tuesday |
3627.75 3650.35 |
3662.2 | 3627.75 | 997 |
| 948 | 28.25 0.79 % |
11-03-2025 13:15:00 Tuesday |
3597.1 3625.35 |
3628 | 3596.4 | 476 |
| 949 | -19.75 -0.55 % |
11-03-2025 12:15:00 Tuesday |
3611.75 3592 |
3615 | 3592 | 465 |
| 950 | -8 -0.22 % |
11-03-2025 11:15:00 Tuesday |
3623.45 3615.45 |
3623.5 | 3598.25 | 518 |
| 951 | 17.8 0.49 % |
11-03-2025 10:15:00 Tuesday |
3604.75 3622.55 |
3631.7 | 3591.75 | 1200 |
| 952 | 25 0.7 % |
11-03-2025 09:15:00 Tuesday |
3579.75 3604.75 |
3605.45 | 3554.05 | 2281 |
| 953 | 1.8 0.05 % |
10-03-2025 15:15:00 Monday |
3579.3 3581.1 |
3590.35 | 3575.1 | 1318 |
| 954 | -16.55 -0.46 % |
10-03-2025 14:15:00 Monday |
3600 3583.45 |
3600 | 3577 | 1505 |
| 955 | -12.6 -0.35 % |
10-03-2025 13:15:00 Monday |
3615.9 3603.3 |
3622.25 | 3595.4 | 961 |
| 956 | 21.8 0.61 % |
10-03-2025 12:15:00 Monday |
3593.15 3614.95 |
3635 | 3593.15 | 2368 |
| 957 | -40.5 -1.12 % |
10-03-2025 11:15:00 Monday |
3624.1 3583.6 |
3635.75 | 3583.6 | 761 |
| 958 | -13.85 -0.38 % |
10-03-2025 10:15:00 Monday |
3633.9 3620.05 |
3634.15 | 3610 | 939 |
| 959 | -58.8 -1.59 % |
10-03-2025 09:15:00 Monday |
3688.8 3630 |
3688.8 | 3623.75 | 2860 |
| 960 | 1.3 0.04 % |
07-03-2025 15:15:00 Friday |
3654.2 3655.5 |
3657.3 | 3648 | 898 |
| 961 | -13.6 -0.37 % |
07-03-2025 14:15:00 Friday |
3664.75 3651.15 |
3676.5 | 3648.6 | 2414 |
| 962 | 14.35 0.39 % |
07-03-2025 13:15:00 Friday |
3650.5 3664.85 |
3666.1 | 3649.65 | 1567 |
| 963 | -8.25 -0.23 % |
07-03-2025 12:15:00 Friday |
3661.25 3653 |
3671.85 | 3650 | 2374 |
| 964 | -50.35 -1.36 % |
07-03-2025 11:15:00 Friday |
3715.8 3665.45 |
3717.85 | 3660.95 | 2723 |
| 965 | -3 -0.08 % |
07-03-2025 10:15:00 Friday |
3718 3715 |
3731 | 3707.4 | 4071 |
| 966 | 29.95 0.81 % |
07-03-2025 09:15:00 Friday |
3687.95 3717.9 |
3724.7 | 3630 | 10492 |
| 967 | 7.9 0.22 % |
06-03-2025 15:15:00 Thursday |
3650.6 3658.5 |
3658.5 | 3645.2 | 558 |
| 968 | 0.55 0.02 % |
06-03-2025 14:15:00 Thursday |
3650.1 3650.65 |
3654.65 | 3645 | 1234 |
| 969 | 6.75 0.19 % |
06-03-2025 13:15:00 Thursday |
3643.25 3650 |
3655 | 3639.2 | 2014 |
| 970 | 26.25 0.73 % |
06-03-2025 12:15:00 Thursday |
3613.75 3640 |
3642.45 | 3610.2 | 1386 |
| 971 | -9.3 -0.26 % |
06-03-2025 11:15:00 Thursday |
3621 3611.7 |
3625 | 3594.7 | 1145 |
| 972 | 11.9 0.33 % |
06-03-2025 10:15:00 Thursday |
3606.55 3618.45 |
3624 | 3600 | 1187 |
| 973 | -33.4 -0.92 % |
06-03-2025 09:15:00 Thursday |
3639.95 3606.55 |
3639.95 | 3583.95 | 2696 |
| 974 | 2.85 0.08 % |
05-03-2025 15:15:00 Wednesday |
3590.15 3593 |
3593.95 | 3584.9 | 1234 |
| 975 | 1.05 0.03 % |
05-03-2025 14:15:00 Wednesday |
3588.9 3589.95 |
3599.25 | 3577 | 8463 |
| 976 | 3.05 0.09 % |
05-03-2025 13:15:00 Wednesday |
3586.15 3589.2 |
3594.95 | 3581 | 6394 |
| 977 | -6.45 -0.18 % |
05-03-2025 12:15:00 Wednesday |
3595.05 3588.6 |
3609 | 3584.65 | 3720 |
| 978 | 9 0.25 % |
05-03-2025 11:15:00 Wednesday |
3589 3598 |
3599.85 | 3578.25 | 2338 |
| 979 | 24.75 0.69 % |
05-03-2025 10:15:00 Wednesday |
3564.25 3589 |
3589 | 3554.1 | 3557 |
| 980 | 48.2 1.37 % |
05-03-2025 09:15:00 Wednesday |
3515.95 3564.15 |
3572.6 | 3514 | 5138 |
| 981 | -9 -0.26 % |
04-03-2025 15:15:00 Tuesday |
3520 3511 |
3523.65 | 3505 | 1043 |
| 982 | 15.05 0.43 % |
04-03-2025 14:15:00 Tuesday |
3504.95 3520 |
3523.8 | 3498.35 | 2522 |
| 983 | -4.65 -0.13 % |
04-03-2025 13:15:00 Tuesday |
3513.2 3508.55 |
3516.75 | 3495.15 | 5393 |
| 984 | -41 -1.15 % |
04-03-2025 12:15:00 Tuesday |
3552.5 3511.5 |
3552.5 | 3507.3 | 5322 |
| 985 | -23 -0.64 % |
04-03-2025 11:15:00 Tuesday |
3575.5 3552.5 |
3575.5 | 3542.5 | 2391 |
| 986 | -17.3 -0.48 % |
04-03-2025 10:15:00 Tuesday |
3592.3 3575 |
3604.6 | 3575 | 1760 |
| 987 | -39.3 -1.08 % |
04-03-2025 09:15:00 Tuesday |
3629.3 3590 |
3630 | 3561 | 3341 |
| 988 | 1.4 0.04 % |
03-03-2025 15:15:00 Monday |
3631.6 3633 |
3633 | 3625 | 1968 |
| 989 | -4.3 -0.12 % |
03-03-2025 14:15:00 Monday |
3636.55 3632.25 |
3638.6 | 3630 | 5469 |
| 990 | 9.05 0.25 % |
03-03-2025 13:15:00 Monday |
3625.95 3635 |
3640 | 3616.9 | 3738 |
| 991 | -16.2 -0.44 % |
03-03-2025 12:15:00 Monday |
3641.1 3624.9 |
3646.25 | 3621.05 | 1627 |
| 992 | 7.85 0.22 % |
03-03-2025 11:15:00 Monday |
3633.25 3641.1 |
3641.1 | 3623.05 | 2234 |
| 993 | -23.45 -0.64 % |
03-03-2025 10:15:00 Monday |
3660.65 3637.2 |
3676 | 3631.85 | 2927 |
| 994 | -2.15 -0.06 % |
03-03-2025 09:15:00 Monday |
3662.15 3660 |
3711.1 | 3644.1 | 9384 |
| 995 | 34.55 0.94 % |
28-02-2025 15:15:00 Friday |
3678 3712.55 |
3712.55 | 3674 | 2737 |
| 996 | -2.05 -0.06 % |
28-02-2025 14:15:00 Friday |
3680.35 3678.3 |
3689.4 | 3663.5 | 30337 |
| 997 | -6.2 -0.17 % |
28-02-2025 13:15:00 Friday |
3682.8 3676.6 |
3687.7 | 3670 | 706 |
| 998 | 7.9 0.21 % |
28-02-2025 12:15:00 Friday |
3675.05 3682.95 |
3687.15 | 3663 | 5497 |
| 999 | -3.35 -0.09 % |
28-02-2025 11:15:00 Friday |
3678.3 3674.95 |
3686.55 | 3670 | 453 |
| 1000 | -14.5 -0.39 % |
28-02-2025 10:15:00 Friday |
3694.5 3680 |
3711.7 | 3680 | 997 |
| 1001 | -31.1 -0.83 % |
28-02-2025 09:15:00 Friday |
3725.1 3694 |
3750 | 3690.75 | 2362 |
| 1002 | -20.95 -0.56 % |
27-02-2025 15:15:00 Thursday |
3767.45 3746.5 |
3770.4 | 3746.5 | 626 |
| 1003 | 24.35 0.65 % |
27-02-2025 14:15:00 Thursday |
3743.1 3767.45 |
3768.85 | 3743.1 | 1041 |
| 1004 | 5.45 0.15 % |
27-02-2025 13:15:00 Thursday |
3739.65 3745.1 |
3750 | 3738.6 | 599 |
| 1005 | -0.55 -0.01 % |
27-02-2025 12:15:00 Thursday |
3737.8 3737.25 |
3739.3 | 3727.8 | 1763 |
| 1006 | -25.05 -0.67 % |
27-02-2025 11:15:00 Thursday |
3760.35 3735.3 |
3760.35 | 3735.3 | 856 |
| 1007 | -1.75 -0.05 % |
27-02-2025 10:15:00 Thursday |
3758.8 3757.05 |
3762.4 | 3749 | 1169 |
| 1008 | -40.1 -1.05 % |
27-02-2025 09:15:00 Thursday |
3801.2 3761.1 |
3818.45 | 3751.55 | 3877 |
| 1009 | -17.65 -0.46 % |
25-02-2025 15:15:00 Tuesday |
3833.65 3816 |
3834.6 | 3816 | 1135 |
| 1010 | -15.25 -0.4 % |
25-02-2025 14:15:00 Tuesday |
3849.25 3834 |
3849.9 | 3830 | 1456 |
| 1011 | -16.3 -0.42 % |
25-02-2025 13:15:00 Tuesday |
3865.55 3849.25 |
3868 | 3848.4 | 1517 |
| 1012 | -6.95 -0.18 % |
25-02-2025 12:15:00 Tuesday |
3872.95 3866 |
3883.05 | 3854.3 | 1294 |
| 1013 | 24 0.62 % |
25-02-2025 11:15:00 Tuesday |
3852.05 3876.05 |
3876.05 | 3851 | 977 |
| 1014 | -0.6 -0.02 % |
25-02-2025 10:15:00 Tuesday |
3854.8 3854.2 |
3858.45 | 3843.05 | 1398 |
| 1015 | -28.65 -0.74 % |
25-02-2025 09:15:00 Tuesday |
3884.35 3855.7 |
3885.1 | 3839.6 | 2666 |
| 1016 | -4 -0.1 % |
24-02-2025 15:15:00 Monday |
3891 3887 |
3891 | 3880.25 | 1059 |
| 1017 | 14.5 0.37 % |
24-02-2025 14:15:00 Monday |
3876.2 3890.7 |
3891.75 | 3872.75 | 1767 |
| 1018 | 16.25 0.42 % |
24-02-2025 13:15:00 Monday |
3858.75 3875 |
3879.05 | 3858 | 1263 |
| 1019 | 7.8 0.2 % |
24-02-2025 12:15:00 Monday |
3852.35 3860.15 |
3863.65 | 3852.35 | 652 |
| 1020 | 5.5 0.14 % |
24-02-2025 11:15:00 Monday |
3848.5 3854 |
3872.1 | 3845.75 | 1413 |
| 1021 | 40.55 1.06 % |
24-02-2025 10:15:00 Monday |
3807.95 3848.5 |
3849.9 | 3804.9 | 1567 |
| 1022 | -28.3 -0.74 % |
24-02-2025 09:15:00 Monday |
3832.6 3804.3 |
3842.95 | 3800 | 3942 |
| 1023 | -4.5 -0.12 % |
21-02-2025 15:15:00 Friday |
3856.6 3852.1 |
3858.45 | 3846.95 | 1008 |
| 1024 | 6.7 0.17 % |
21-02-2025 14:15:00 Friday |
3849.75 3856.45 |
3858 | 3845.65 | 1334 |
| 1025 | -3.05 -0.08 % |
21-02-2025 13:15:00 Friday |
3850.1 3847.05 |
3851.95 | 3829.3 | 2502 |
| 1026 | -6.35 -0.16 % |
21-02-2025 12:15:00 Friday |
3859 3852.65 |
3875 | 3850.1 | 883 |
| 1027 | 12.1 0.31 % |
21-02-2025 11:15:00 Friday |
3846.9 3859 |
3863.1 | 3844.55 | 1131 |
| 1028 | 8.1 0.21 % |
21-02-2025 10:15:00 Friday |
3841.8 3849.9 |
3860.7 | 3830 | 2529 |
| 1029 | -67.85 -1.74 % |
21-02-2025 09:15:00 Friday |
3909.85 3842 |
3917.9 | 3836.9 | 3147 |
| 1030 | 7.75 0.2 % |
20-02-2025 15:15:00 Thursday |
3906 3913.75 |
3913.75 | 3905 | 563 |
| 1031 | -4.9 -0.13 % |
20-02-2025 14:15:00 Thursday |
3913.95 3909.05 |
3918.95 | 3905.05 | 1710 |
| 1032 | -3.05 -0.08 % |
20-02-2025 13:15:00 Thursday |
3914 3910.95 |
3922.45 | 3908.45 | 1614 |
| 1033 | -8.15 -0.21 % |
20-02-2025 12:15:00 Thursday |
3923.15 3915 |
3923.95 | 3913.9 | 1393 |
| 1034 | -12.45 -0.32 % |
20-02-2025 11:15:00 Thursday |
3934.45 3922 |
3938 | 3922 | 1184 |
| 1035 | 19.45 0.5 % |
20-02-2025 10:15:00 Thursday |
3915 3934.45 |
3935 | 3912.25 | 2182 |
| 1036 | 18.25 0.47 % |
20-02-2025 09:15:00 Thursday |
3896.5 3914.75 |
3916.4 | 3856.95 | 2763 |
| 1037 | 5.4 0.14 % |
19-02-2025 15:15:00 Wednesday |
3880 3885.4 |
3885.4 | 3875.05 | 536 |
| 1038 | -5.45 -0.14 % |
19-02-2025 14:15:00 Wednesday |
3886.9 3881.45 |
3886.9 | 3865 | 1478 |
| 1039 | 2.95 0.08 % |
19-02-2025 13:15:00 Wednesday |
3882.05 3885 |
3888 | 3871 | 550 |
| 1040 | -4.05 -0.1 % |
19-02-2025 12:15:00 Wednesday |
3882.9 3878.85 |
3887.4 | 3872 | 1007 |
| 1041 | 5.7 0.15 % |
19-02-2025 11:15:00 Wednesday |
3874 3879.7 |
3889.45 | 3872.1 | 1611 |
| 1042 | -10.4 -0.27 % |
19-02-2025 10:15:00 Wednesday |
3885 3874.6 |
3898 | 3855.8 | 4657 |
| 1043 | 36.4 0.95 % |
19-02-2025 09:15:00 Wednesday |
3848.15 3884.55 |
3888 | 3815.5 | 4565 |
| 1044 | 6.7 0.17 % |
18-02-2025 15:15:00 Tuesday |
3840 3846.7 |
3849.95 | 3832 | 1023 |
| 1045 | 3.3 0.09 % |
18-02-2025 14:15:00 Tuesday |
3836.7 3840 |
3849 | 3830.45 | 3428 |
| 1046 | 7.1 0.19 % |
18-02-2025 13:15:00 Tuesday |
3828.05 3835.15 |
3840 | 3827.85 | 1554 |
| 1047 | -16.65 -0.43 % |
18-02-2025 12:15:00 Tuesday |
3844.6 3827.95 |
3852.1 | 3825.1 | 1336 |
| 1048 | 11 0.29 % |
18-02-2025 11:15:00 Tuesday |
3834 3845 |
3858.95 | 3834 | 1427 |
| 1049 | 17.65 0.46 % |
18-02-2025 10:15:00 Tuesday |
3819 3836.65 |
3844.45 | 3811 | 1904 |
| 1050 | -65.55 -1.69 % |
18-02-2025 09:15:00 Tuesday |
3885.05 3819.5 |
3887.9 | 3818 | 4801 |
| 1051 | -11.2 -0.29 % |
17-02-2025 15:15:00 Monday |
3881.75 3870.55 |
3882.35 | 3868.5 | 493 |
| 1052 | 31 0.8 % |
17-02-2025 14:15:00 Monday |
3851.4 3882.4 |
3884.05 | 3851.4 | 1192 |
| 1053 | -7.05 -0.18 % |
17-02-2025 13:15:00 Monday |
3855.3 3848.25 |
3870 | 3845 | 692 |
| 1054 | 18.15 0.47 % |
17-02-2025 12:15:00 Monday |
3841.8 3859.95 |
3861.7 | 3832 | 824 |
| 1055 | 40.15 1.06 % |
17-02-2025 11:15:00 Monday |
3804 3844.15 |
3846.75 | 3804 | 659 |
| 1056 | 40.75 1.08 % |
17-02-2025 10:15:00 Monday |
3765.25 3806 |
3835 | 3765.25 | 3833 |
| 1057 | -93.6 -2.43 % |
17-02-2025 09:15:00 Monday |
3857.95 3764.35 |
3857.95 | 3758.85 | 6467 |
| 1058 | -6.5 -0.17 % |
14-02-2025 15:15:00 Friday |
3865.4 3858.9 |
3865.95 | 3848.5 | 2534 |
| 1059 | 11.75 0.3 % |
14-02-2025 14:15:00 Friday |
3854.15 3865.9 |
3882.75 | 3852.35 | 4152 |
| 1060 | -23.95 -0.62 % |
14-02-2025 13:15:00 Friday |
3876.05 3852.1 |
3887 | 3850 | 3836 |
| 1061 | -21.95 -0.56 % |
14-02-2025 12:15:00 Friday |
3898 3876.05 |
3901.45 | 3870.6 | 2332 |
| 1062 | -28.9 -0.74 % |
14-02-2025 11:15:00 Friday |
3924.45 3895.55 |
3924.45 | 3885.35 | 3077 |
| 1063 | -37.7 -0.95 % |
14-02-2025 10:15:00 Friday |
3962.4 3924.7 |
3973.9 | 3904.9 | 5519 |
| 1064 | -31.25 -0.78 % |
14-02-2025 09:15:00 Friday |
3993.95 3962.7 |
3993.95 | 3950.1 | 4028 |
| 1065 | -1.95 -0.05 % |
13-02-2025 15:15:00 Thursday |
3951.95 3950 |
3957.6 | 3948 | 1711 |
| 1066 | -10.6 -0.27 % |
13-02-2025 14:15:00 Thursday |
3964.6 3954 |
3969 | 3942.7 | 18776 |
| 1067 | -24.3 -0.61 % |
13-02-2025 13:15:00 Thursday |
3986.95 3962.65 |
3990.7 | 3954 | 3116 |
| 1068 | -17.05 -0.43 % |
13-02-2025 12:15:00 Thursday |
4004 3986.95 |
4009.1 | 3986 | 1276 |
| 1069 | 3.9 0.1 % |
13-02-2025 11:15:00 Thursday |
4000.7 4004.6 |
4014 | 3996.35 | 1364 |
| 1070 | 1.85 0.05 % |
13-02-2025 10:15:00 Thursday |
3998.8 4000.65 |
4012 | 3993 | 2442 |
| 1071 | -7.4 -0.18 % |
13-02-2025 09:15:00 Thursday |
4009.95 4002.55 |
4020 | 3970 | 3568 |
| 1072 | 10.55 0.26 % |
12-02-2025 15:15:00 Wednesday |
4014.8 4025.35 |
4025.65 | 4014.8 | 761 |
| 1073 | 6.25 0.16 % |
12-02-2025 14:15:00 Wednesday |
4008.1 4014.35 |
4020.5 | 3995.4 | 1055 |
| 1074 | -48.55 -1.2 % |
12-02-2025 13:15:00 Wednesday |
4053.55 4005 |
4057.85 | 4004.6 | 1642 |
| 1075 | 24.95 0.62 % |
12-02-2025 12:15:00 Wednesday |
4031.5 4056.45 |
4062.5 | 4022 | 2178 |
| 1076 | 23.05 0.58 % |
12-02-2025 11:15:00 Wednesday |
4007.35 4030.4 |
4040.95 | 3990.45 | 2078 |
| 1077 | 41.85 1.05 % |
12-02-2025 10:15:00 Wednesday |
3970 4011.85 |
4029.7 | 3964.6 | 4441 |
| 1078 | -38.95 -0.97 % |
12-02-2025 09:15:00 Wednesday |
4009.95 3971 |
4027.9 | 3955 | 4984 |
| 1079 | 7.6 0.19 % |
11-02-2025 15:15:00 Tuesday |
4087.55 4095.15 |
4096.35 | 4067.5 | 3887 |
| 1080 | -1 -0.02 % |
11-02-2025 14:15:00 Tuesday |
4088.95 4087.95 |
4095 | 4077.9 | 3545 |
| 1081 | 8.7 0.21 % |
11-02-2025 13:15:00 Tuesday |
4077.5 4086.2 |
4102.2 | 4070.75 | 4723 |
| 1082 | -53.45 -1.29 % |
11-02-2025 12:15:00 Tuesday |
4130.5 4077.05 |
4135 | 4076 | 3131 |
| 1083 | 2.1 0.05 % |
11-02-2025 11:15:00 Tuesday |
4134.95 4137.05 |
4138.05 | 4113.1 | 2352 |
| 1084 | -3.2 -0.08 % |
11-02-2025 10:15:00 Tuesday |
4142.5 4139.3 |
4151.95 | 4124.05 | 4056 |
| 1085 | -52 -1.24 % |
11-02-2025 09:15:00 Tuesday |
4196.85 4144.85 |
4215.9 | 4140 | 7763 |
| 1086 | 14.7 0.35 % |
10-02-2025 15:15:00 Monday |
4189.3 4204 |
4209.9 | 4189.3 | 1540 |
| 1087 | 4.55 0.11 % |
10-02-2025 14:15:00 Monday |
4184.9 4189.45 |
4207.75 | 4180.05 | 3121 |
| 1088 | -7 -0.17 % |
10-02-2025 13:15:00 Monday |
4188 4181 |
4198.65 | 4172.05 | 3925 |
| 1089 | -42.8 -1.01 % |
10-02-2025 12:15:00 Monday |
4232.8 4190 |
4239.1 | 4171 | 5194 |
| 1090 | -33.6 -0.79 % |
10-02-2025 11:15:00 Monday |
4269.6 4236 |
4269.6 | 4232.25 | 2260 |
| 1091 | -17.65 -0.41 % |
10-02-2025 10:15:00 Monday |
4282.75 4265.1 |
4300 | 4265.1 | 3647 |
| 1092 | -34.9 -0.81 % |
10-02-2025 09:15:00 Monday |
4319.95 4285.05 |
4320 | 4270.05 | 7532 |
| 1093 | 18.3 0.43 % |
07-02-2025 15:15:00 Friday |
4261.95 4280.25 |
4294.75 | 4259.85 | 3204 |
| 1094 | 7.1 0.17 % |
07-02-2025 14:15:00 Friday |
4252.9 4260 |
4273.8 | 4234 | 2855 |
| 1095 | 2.9 0.07 % |
07-02-2025 13:15:00 Friday |
4249.9 4252.8 |
4271.4 | 4246.9 | 2138 |
| 1096 | -9.2 -0.22 % |
07-02-2025 12:15:00 Friday |
4257.45 4248.25 |
4266 | 4245.05 | 1727 |
| 1097 | 3.65 0.09 % |
07-02-2025 11:15:00 Friday |
4256.05 4259.7 |
4290 | 4252.05 | 5742 |
| 1098 | -0.7 -0.02 % |
07-02-2025 10:15:00 Friday |
4250.7 4250 |
4261.5 | 4215 | 5668 |
| 1099 | -91.5 -2.11 % |
07-02-2025 09:15:00 Friday |
4338.8 4247.3 |
4340 | 4224.7 | 17846 |
| 1100 | 10.55 0.25 % |
06-02-2025 15:15:00 Thursday |
4224.45 4235 |
4238 | 4222.05 | 655 |
| 1101 | -10.85 -0.26 % |
06-02-2025 14:15:00 Thursday |
4233.75 4222.9 |
4244.95 | 4217.15 | 1229 |
| 1102 | -19.45 -0.46 % |
06-02-2025 13:15:00 Thursday |
4249.45 4230 |
4252 | 4222.75 | 1734 |
| 1103 | -28.75 -0.67 % |
06-02-2025 12:15:00 Thursday |
4280.9 4252.15 |
4290.85 | 4245.65 | 2488 |
| 1104 | -34.15 -0.79 % |
06-02-2025 11:15:00 Thursday |
4309.85 4275.7 |
4317 | 4271.3 | 2165 |
| 1105 | 5 0.12 % |
06-02-2025 10:15:00 Thursday |
4304 4309 |
4332.95 | 4303.4 | 2876 |
| 1106 | 4.15 0.1 % |
06-02-2025 09:15:00 Thursday |
4299.85 4304 |
4325 | 4270 | 7858 |
| 1107 | 1.8 0.04 % |
05-02-2025 15:15:00 Wednesday |
4278.2 4280 |
4284 | 4266.15 | 1887 |
| 1108 | 8.8 0.21 % |
05-02-2025 14:15:00 Wednesday |
4267.2 4276 |
4278.8 | 4255 | 1481 |
| 1109 | -0.8 -0.02 % |
05-02-2025 13:15:00 Wednesday |
4268.05 4267.25 |
4270.75 | 4252.05 | 944 |
| 1110 | 12.65 0.3 % |
05-02-2025 12:15:00 Wednesday |
4258.25 4270.9 |
4271.3 | 4255 | 736 |
| 1111 | 11.05 0.26 % |
05-02-2025 11:15:00 Wednesday |
4244.95 4256 |
4290.55 | 4244.95 | 3331 |
| 1112 | -2.6 -0.06 % |
05-02-2025 10:15:00 Wednesday |
4247.6 4245 |
4247.6 | 4226.4 | 2031 |
| 1113 | -6.7 -0.16 % |
05-02-2025 09:15:00 Wednesday |
4249.95 4243.25 |
4250 | 4212.05 | 5272 |
| 1114 | 3.1 0.07 % |
04-02-2025 15:15:00 Tuesday |
4237.9 4241 |
4241 | 4230 | 516 |
| 1115 | 8.95 0.21 % |
04-02-2025 14:15:00 Tuesday |
4232 4240.95 |
4241.8 | 4225 | 1000 |
| 1116 | -3.6 -0.08 % |
04-02-2025 13:15:00 Tuesday |
4236.5 4232.9 |
4242.9 | 4230 | 702 |
| 1117 | -19.2 -0.45 % |
04-02-2025 12:15:00 Tuesday |
4256.15 4236.95 |
4256.15 | 4234.7 | 532 |
| 1118 | 14.65 0.35 % |
04-02-2025 11:15:00 Tuesday |
4236.95 4251.6 |
4260 | 4223.25 | 2169 |
| 1119 | -50.8 -1.18 % |
04-02-2025 10:15:00 Tuesday |
4287.6 4236.8 |
4292 | 4229 | 1777 |
| 1120 | -47.9 -1.1 % |
04-02-2025 09:15:00 Tuesday |
4337.9 4290 |
4345.95 | 4290 | 2716 |
| 1121 | 8.55 0.2 % |
03-02-2025 15:15:00 Monday |
4280.35 4288.9 |
4299.9 | 4275.5 | 1788 |
| 1122 | 45.45 1.07 % |
03-02-2025 14:15:00 Monday |
4240.95 4286.4 |
4293.05 | 4234.75 | 2537 |
| 1123 | -37.2 -0.87 % |
03-02-2025 13:15:00 Monday |
4273 4235.8 |
4287.9 | 4229.3 | 3301 |
| 1124 | 7.55 0.18 % |
03-02-2025 12:15:00 Monday |
4269.45 4277 |
4283.45 | 4258 | 3687 |
| 1125 | -20.65 -0.48 % |
03-02-2025 11:15:00 Monday |
4291.7 4271.05 |
4303.6 | 4269.2 | 2394 |
| 1126 | -87.65 -2 % |
03-02-2025 10:15:00 Monday |
4373.7 4286.05 |
4377.65 | 4286.05 | 4565 |
| 1127 | -68.8 -1.55 % |
03-02-2025 09:15:00 Monday |
4439.8 4371 |
4439.8 | 4334 | 10234 |
| 1128 | -11.25 -0.26 % |
01-02-2025 15:15:00 Saturday |
4405.45 4394.2 |
4407.7 | 4383.8 | 829 |
| 1129 | -35.9 -0.81 % |
01-02-2025 14:15:00 Saturday |
4437.15 4401.25 |
4440 | 4385 | 5896 |
| 1130 | -6.15 -0.14 % |
01-02-2025 13:15:00 Saturday |
4443.3 4437.15 |
4450.5 | 4411 | 4199 |
| 1131 | 134.45 3.12 % |
01-02-2025 12:15:00 Saturday |
4308.05 4442.5 |
4520.95 | 4279.4 | 25563 |
| 1132 | 13.65 0.32 % |
01-02-2025 11:15:00 Saturday |
4303.35 4317 |
4339 | 4261.1 | 9678 |
| 1133 | 26.95 0.63 % |
01-02-2025 10:15:00 Saturday |
4280.95 4307.9 |
4309.45 | 4274.7 | 2648 |
| 1134 | -77.15 -1.77 % |
01-02-2025 09:15:00 Saturday |
4354.9 4277.75 |
4354.9 | 4232.05 | 9471 |
| 1135 | -4.85 -0.11 % |
31-01-2025 15:15:00 Friday |
4336.85 4332 |
4352.5 | 4327.95 | 4393 |
| 1136 | -21.8 -0.5 % |
31-01-2025 14:15:00 Friday |
4358 4336.2 |
4368.85 | 4325.5 | 28338 |
| 1137 | 1.65 0.04 % |
31-01-2025 13:15:00 Friday |
4353.35 4355 |
4371.95 | 4352.2 | 18684 |
| 1138 | 7.7 0.18 % |
31-01-2025 12:15:00 Friday |
4348.3 4356 |
4357.65 | 4343.25 | 10298 |
| 1139 | 53.9 1.25 % |
31-01-2025 11:15:00 Friday |
4298 4351.9 |
4352.25 | 4296.05 | 6691 |
| 1140 | 70 1.66 % |
31-01-2025 10:15:00 Friday |
4228 4298 |
4329 | 4226.85 | 10613 |
| 1141 | 47.25 1.13 % |
31-01-2025 09:15:00 Friday |
4180.5 4227.75 |
4249.8 | 4177.8 | 8156 |
| 1142 | -2.8 -0.07 % |
30-01-2025 15:15:00 Thursday |
4185 4182.2 |
4189.9 | 4170 | 3139 |
| 1143 | 35.75 0.86 % |
30-01-2025 14:15:00 Thursday |
4148.8 4184.55 |
4187.45 | 4144.95 | 3820 |
| 1144 | -6.2 -0.15 % |
30-01-2025 13:15:00 Thursday |
4153.15 4146.95 |
4161.95 | 4135 | 3371 |
| 1145 | 31.75 0.77 % |
30-01-2025 12:15:00 Thursday |
4123 4154.75 |
4158.6 | 4123 | 3712 |
| 1146 | 4.9 0.12 % |
30-01-2025 11:15:00 Thursday |
4121.05 4125.95 |
4128.5 | 4112.9 | 2073 |
| 1147 | 2.85 0.07 % |
30-01-2025 10:15:00 Thursday |
4119.95 4122.8 |
4125 | 4093.1 | 3610 |
| 1148 | 43.95 1.08 % |
30-01-2025 09:15:00 Thursday |
4075.05 4119 |
4127.6 | 4060.1 | 3173 |
| 1149 | 4.95 0.12 % |
29-01-2025 15:15:00 Wednesday |
4075 4079.95 |
4080.9 | 4069.8 | 671 |
| 1150 | -9.9 -0.24 % |
29-01-2025 14:15:00 Wednesday |
4081.5 4071.6 |
4082.05 | 4058.7 | 568 |
| 1151 | -17.55 -0.43 % |
29-01-2025 13:15:00 Wednesday |
4097.05 4079.5 |
4100 | 4075.25 | 368 |
| 1152 | 0 0 % |
29-01-2025 12:15:00 Wednesday |
4092 4092 |
4104.4 | 4090 | 295 |
| 1153 | -1.25 -0.03 % |
29-01-2025 11:15:00 Wednesday |
4090.25 4089 |
4093.65 | 4075.2 | 277 |
| 1154 | -7.85 -0.19 % |
29-01-2025 10:15:00 Wednesday |
4098.1 4090.25 |
4103 | 4080 | 1029 |
| 1155 | 59.55 1.48 % |
29-01-2025 09:15:00 Wednesday |
4036.9 4096.45 |
4113.45 | 4034.45 | 3824 |
| 1156 | 2.6 0.06 % |
28-01-2025 15:15:00 Tuesday |
4024.4 4027 |
4036.5 | 4016.3 | 1403 |
| 1157 | -0.8 -0.02 % |
28-01-2025 14:15:00 Tuesday |
4028.8 4028 |
4062.95 | 4014.6 | 1266 |
| 1158 | 8.55 0.21 % |
28-01-2025 13:15:00 Tuesday |
4020.5 4029.05 |
4029.9 | 4012.55 | 642 |
| 1159 | -23.15 -0.57 % |
28-01-2025 12:15:00 Tuesday |
4043.2 4020.05 |
4043.2 | 4007 | 760 |
| 1160 | 10.1 0.25 % |
28-01-2025 11:15:00 Tuesday |
4029.9 4040 |
4051 | 4019.4 | 734 |
| 1161 | 15.5 0.39 % |
28-01-2025 10:15:00 Tuesday |
4013.3 4028.8 |
4037.8 | 4002.3 | 532 |
| 1162 | -18.1 -0.45 % |
28-01-2025 09:15:00 Tuesday |
4031.55 4013.45 |
4037.95 | 4000.2 | 1284 |
| 1163 | -12.05 -0.3 % |
27-01-2025 15:15:00 Monday |
4022 4009.95 |
4022 | 4006.65 | 347 |
| 1164 | 8.65 0.22 % |
27-01-2025 14:15:00 Monday |
4014.05 4022.7 |
4023.9 | 4000.95 | 887 |
| 1165 | -7.85 -0.2 % |
27-01-2025 13:15:00 Monday |
4025 4017.15 |
4030.55 | 4009.5 | 264 |
| 1166 | 4.4 0.11 % |
27-01-2025 12:15:00 Monday |
4021.8 4026.2 |
4030.25 | 4005 | 1223 |
| 1167 | 8.35 0.21 % |
27-01-2025 11:15:00 Monday |
4015.75 4024.1 |
4038 | 4015.75 | 344 |
| 1168 | -40.7 -1 % |
27-01-2025 10:15:00 Monday |
4056.25 4015.55 |
4056.3 | 4007 | 1736 |
| 1169 | 9.25 0.23 % |
27-01-2025 09:15:00 Monday |
4051.75 4061 |
4074.1 | 4004 | 1936 |
| 1170 | -2.85 -0.07 % |
24-01-2025 15:15:00 Friday |
4054.6 4051.75 |
4057.3 | 4046.1 | 745 |
| 1171 | -8.4 -0.21 % |
24-01-2025 14:15:00 Friday |
4060 4051.6 |
4070 | 4041.05 | 1814 |
| 1172 | -22.5 -0.55 % |
24-01-2025 13:15:00 Friday |
4086.3 4063.8 |
4086.3 | 4061.1 | 386 |
| 1173 | -8.65 -0.21 % |
24-01-2025 12:15:00 Friday |
4096.75 4088.1 |
4100 | 4070.85 | 666 |
| 1174 | 11.75 0.29 % |
24-01-2025 11:15:00 Friday |
4088.2 4099.95 |
4114.95 | 4087.65 | 1140 |
| 1175 | 25.8 0.63 % |
24-01-2025 10:15:00 Friday |
4064.2 4090 |
4090.95 | 4058 | 850 |
| 1176 | -51.95 -1.26 % |
24-01-2025 09:15:00 Friday |
4119.8 4067.85 |
4124.4 | 4057.65 | 2137 |
| 1177 | 2.1 0.05 % |
23-01-2025 15:15:00 Thursday |
4101.25 4103.35 |
4103.35 | 4097 | 481 |
| 1178 | -12.6 -0.31 % |
23-01-2025 14:15:00 Thursday |
4109.55 4096.95 |
4110.95 | 4096.15 | 1975 |
| 1179 | 8.25 0.2 % |
23-01-2025 13:15:00 Thursday |
4104.25 4112.5 |
4114.4 | 4102.5 | 861 |
| 1180 | -4.8 -0.12 % |
23-01-2025 12:15:00 Thursday |
4109.35 4104.55 |
4115 | 4104.05 | 1009 |
| 1181 | 3.7 0.09 % |
23-01-2025 11:15:00 Thursday |
4110 4113.7 |
4113.7 | 4098.05 | 1518 |
| 1182 | 31.45 0.77 % |
23-01-2025 10:15:00 Thursday |
4076.55 4108 |
4114 | 4074.35 | 2432 |
| 1183 | 25 0.62 % |
23-01-2025 09:15:00 Thursday |
4055 4080 |
4083.7 | 4025.05 | 2353 |
| 1184 | -5.1 -0.13 % |
22-01-2025 15:15:00 Wednesday |
4061 4055.9 |
4061 | 4052.25 | 368 |
| 1185 | 9.35 0.23 % |
22-01-2025 14:15:00 Wednesday |
4048.35 4057.7 |
4060.75 | 4043.3 | 877 |
| 1186 | -1.55 -0.04 % |
22-01-2025 13:15:00 Wednesday |
4050.25 4048.7 |
4052.8 | 4040.05 | 626 |
| 1187 | 2 0.05 % |
22-01-2025 12:15:00 Wednesday |
4048 4050 |
4054.45 | 4038.05 | 379 |
| 1188 | -6.9 -0.17 % |
22-01-2025 11:15:00 Wednesday |
4054.9 4048 |
4060 | 4045.05 | 577 |
| 1189 | 7.8 0.19 % |
22-01-2025 10:15:00 Wednesday |
4047.1 4054.9 |
4071 | 4037.7 | 1246 |
| 1190 | 20.5 0.51 % |
22-01-2025 09:15:00 Wednesday |
4025.5 4046 |
4065 | 4024 | 942 |
| 1191 | -8 -0.2 % |
21-01-2025 15:15:00 Tuesday |
4030 4022 |
4031.25 | 4014 | 2373 |
| 1192 | -14.15 -0.35 % |
21-01-2025 14:15:00 Tuesday |
4043.15 4029 |
4045.8 | 4017.1 | 2219 |
| 1193 | -3.8 -0.09 % |
21-01-2025 13:15:00 Tuesday |
4046.95 4043.15 |
4051.35 | 4034.25 | 1432 |
| 1194 | -5.25 -0.13 % |
21-01-2025 12:15:00 Tuesday |
4055.8 4050.55 |
4058.9 | 4040 | 1281 |
| 1195 | -2.15 -0.05 % |
21-01-2025 11:15:00 Tuesday |
4057.15 4055 |
4080.25 | 4051 | 907 |
| 1196 | -6.7 -0.16 % |
21-01-2025 10:15:00 Tuesday |
4064 4057.3 |
4065.6 | 4051 | 1653 |
| 1197 | -25.05 -0.61 % |
21-01-2025 09:15:00 Tuesday |
4090 4064.95 |
4118 | 4060.5 | 3072 |
| 1198 | -3.35 -0.08 % |
20-01-2025 15:15:00 Monday |
4094.1 4090.75 |
4094.95 | 4083.05 | 373 |
| 1199 | 0.25 0.01 % |
20-01-2025 14:15:00 Monday |
4094.65 4094.9 |
4100.7 | 4086.7 | 535 |
| 1200 | -8.8 -0.21 % |
20-01-2025 13:15:00 Monday |
4099.6 4090.8 |
4100.05 | 4086 | 291 |
| 1201 | -0.05 0 % |
20-01-2025 12:15:00 Monday |
4099.65 4099.6 |
4102 | 4096 | 301 |
| 1202 | 22.45 0.55 % |
20-01-2025 11:15:00 Monday |
4075 4097.45 |
4104 | 4075 | 526 |
| 1203 | 22.65 0.56 % |
20-01-2025 10:15:00 Monday |
4052.35 4075 |
4076 | 4052.35 | 769 |
| 1204 | -68.15 -1.65 % |
20-01-2025 09:15:00 Monday |
4120 4051.85 |
4121.15 | 4047.1 | 1440 |
| 1205 | -7.15 -0.17 % |
17-01-2025 15:15:00 Friday |
4101 4093.85 |
4101 | 4089.15 | 326 |
| 1206 | 5 0.12 % |
17-01-2025 14:15:00 Friday |
4095 4100 |
4109 | 4091.95 | 548 |
| 1207 | -13.45 -0.33 % |
17-01-2025 13:15:00 Friday |
4109.2 4095.75 |
4109.2 | 4089 | 300 |
| 1208 | 2.65 0.06 % |
17-01-2025 12:15:00 Friday |
4108.5 4111.15 |
4125 | 4105 | 254 |
| 1209 | 24.95 0.61 % |
17-01-2025 11:15:00 Friday |
4082 4106.95 |
4114.95 | 4082 | 353 |
| 1210 | -1 -0.02 % |
17-01-2025 10:15:00 Friday |
4083 4082 |
4116.6 | 4074.75 | 537 |
| 1211 | 14.5 0.36 % |
17-01-2025 09:15:00 Friday |
4073 4087.5 |
4097 | 4050 | 1766 |
| 1212 | 5.75 0.14 % |
16-01-2025 15:15:00 Thursday |
4073.2 4078.95 |
4081.5 | 4068.35 | 915 |
| 1213 | -4.65 -0.11 % |
16-01-2025 14:15:00 Thursday |
4077.9 4073.25 |
4084.95 | 4072.35 | 1629 |
| 1214 | 16.1 0.4 % |
16-01-2025 13:15:00 Thursday |
4060.6 4076.7 |
4080 | 4060.6 | 1148 |
| 1215 | -16.75 -0.41 % |
16-01-2025 12:15:00 Thursday |
4077.55 4060.8 |
4078.45 | 4059 | 1871 |
| 1216 | 2.95 0.07 % |
16-01-2025 11:15:00 Thursday |
4073.9 4076.85 |
4091.7 | 4073 | 1595 |
| 1217 | -35.75 -0.87 % |
16-01-2025 10:15:00 Thursday |
4110.9 4075.15 |
4111.8 | 4072.6 | 1821 |
| 1218 | -58.1 -1.39 % |
16-01-2025 09:15:00 Thursday |
4169 4110.9 |
4175 | 4101.4 | 3090 |
| 1219 | 7.05 0.17 % |
15-01-2025 15:15:00 Wednesday |
4112.85 4119.9 |
4120 | 4105.05 | 502 |
| 1220 | 8.45 0.21 % |
15-01-2025 14:15:00 Wednesday |
4102.7 4111.15 |
4117.75 | 4096 | 966 |
| 1221 | -3.35 -0.08 % |
15-01-2025 13:15:00 Wednesday |
4105.85 4102.5 |
4105.85 | 4081.65 | 1118 |
| 1222 | -4.15 -0.1 % |
15-01-2025 12:15:00 Wednesday |
4111.75 4107.6 |
4118.85 | 4102 | 1256 |
| 1223 | -8.8 -0.21 % |
15-01-2025 11:15:00 Wednesday |
4122.2 4113.4 |
4124.05 | 4110 | 1034 |
| 1224 | 2.95 0.07 % |
15-01-2025 10:15:00 Wednesday |
4117.05 4120 |
4136.9 | 4110 | 1246 |
| 1225 | -67.1 -1.6 % |
15-01-2025 09:15:00 Wednesday |
4184.7 4117.6 |
4184.7 | 4116.85 | 2706 |
| 1226 | -0.85 -0.02 % |
14-01-2025 15:15:00 Tuesday |
4107.6 4106.75 |
4109.1 | 4101.3 | 906 |
| 1227 | -5.8 -0.14 % |
14-01-2025 14:15:00 Tuesday |
4110.75 4104.95 |
4110.75 | 4096.85 | 804 |
| 1228 | -6.9 -0.17 % |
14-01-2025 13:15:00 Tuesday |
4113.75 4106.85 |
4113.9 | 4099.55 | 876 |
| 1229 | 17.05 0.42 % |
14-01-2025 12:15:00 Tuesday |
4095.95 4113 |
4113 | 4088.65 | 598 |
| 1230 | -27.95 -0.68 % |
14-01-2025 11:15:00 Tuesday |
4125 4097.05 |
4125 | 4092.05 | 809 |
| 1231 | 42.6 1.04 % |
14-01-2025 10:15:00 Tuesday |
4081.75 4124.35 |
4131 | 4060 | 695 |
| 1232 | 24.3 0.6 % |
14-01-2025 09:15:00 Tuesday |
4050.05 4074.35 |
4104.9 | 4050.05 | 1594 |
| 1233 | 1.9 0.05 % |
13-01-2025 15:15:00 Monday |
4045.05 4046.95 |
4049.6 | 4037.3 | 1647 |
| 1234 | 21.9 0.54 % |
13-01-2025 14:15:00 Monday |
4025.15 4047.05 |
4049.7 | 3999 | 4180 |
| 1235 | -20.6 -0.51 % |
13-01-2025 13:15:00 Monday |
4045.65 4025.05 |
4056 | 4020.05 | 2139 |
| 1236 | -5.05 -0.12 % |
13-01-2025 12:15:00 Monday |
4055 4049.95 |
4063.65 | 4044.85 | 2671 |
| 1237 | -3.9 -0.1 % |
13-01-2025 11:15:00 Monday |
4063.25 4059.35 |
4082 | 4041 | 3862 |
| 1238 | -25.1 -0.61 % |
13-01-2025 10:15:00 Monday |
4085 4059.9 |
4100 | 4044.1 | 2794 |
| 1239 | -37.2 -0.9 % |
13-01-2025 09:15:00 Monday |
4121.65 4084.45 |
4121.65 | 4066.8 | 4999 |
| 1240 | 1.85 0.04 % |
10-01-2025 15:15:00 Friday |
4123.6 4125.45 |
4129.05 | 4117.75 | 587 |
| 1241 | -0.8 -0.02 % |
10-01-2025 14:15:00 Friday |
4121.2 4120.4 |
4129.85 | 4115 | 1361 |
| 1242 | -40.1 -0.96 % |
10-01-2025 13:15:00 Friday |
4161.9 4121.8 |
4162.5 | 4120.25 | 1056 |
| 1243 | 22.65 0.55 % |
10-01-2025 12:15:00 Friday |
4137.5 4160.15 |
4162 | 4134.1 | 1324 |
| 1244 | -2.45 -0.06 % |
10-01-2025 11:15:00 Friday |
4140 4137.55 |
4156 | 4126.45 | 1298 |
| 1245 | 32.35 0.79 % |
10-01-2025 10:15:00 Friday |
4103.35 4135.7 |
4139.9 | 4092.9 | 1893 |
| 1246 | -42.65 -1.03 % |
10-01-2025 09:15:00 Friday |
4149.45 4106.8 |
4159.2 | 4085.85 | 6077 |
| 1247 | 5.25 0.13 % |
09-01-2025 15:15:00 Thursday |
4140 4145.25 |
4150.1 | 4137.1 | 367 |
| 1248 | -21.3 -0.51 % |
09-01-2025 14:15:00 Thursday |
4162.9 4141.6 |
4162.9 | 4134 | 366 |
| 1249 | 10 0.24 % |
09-01-2025 13:15:00 Thursday |
4150 4160 |
4164 | 4146.1 | 443 |
| 1250 | 5.15 0.12 % |
09-01-2025 12:15:00 Thursday |
4144.85 4150 |
4154.25 | 4140.55 | 798 |
| 1251 | 13.75 0.33 % |
09-01-2025 11:15:00 Thursday |
4125.35 4139.1 |
4146.75 | 4125 | 476 |
| 1252 | -5.65 -0.14 % |
09-01-2025 10:15:00 Thursday |
4130.65 4125 |
4144 | 4120.35 | 415 |
| 1253 | -34.65 -0.83 % |
09-01-2025 09:15:00 Thursday |
4164.5 4129.85 |
4164.5 | 4114.35 | 1304 |
| 1254 | -14.1 -0.34 % |
08-01-2025 15:15:00 Wednesday |
4144.1 4130 |
4144.2 | 4130 | 1179 |
| 1255 | 5.55 0.13 % |
08-01-2025 14:15:00 Wednesday |
4139 4144.55 |
4145.8 | 4128.9 | 1842 |
| 1256 | 28.35 0.69 % |
08-01-2025 13:15:00 Wednesday |
4108.65 4137 |
4140 | 4100 | 2203 |
| 1257 | -10.2 -0.25 % |
08-01-2025 12:15:00 Wednesday |
4117.9 4107.7 |
4120 | 4104 | 2832 |
| 1258 | -20.1 -0.49 % |
08-01-2025 11:15:00 Wednesday |
4136 4115.9 |
4139.25 | 4112 | 2883 |
| 1259 | -6.6 -0.16 % |
08-01-2025 10:15:00 Wednesday |
4146.4 4139.8 |
4151.05 | 4121.5 | 1747 |
| 1260 | -70.7 -1.68 % |
08-01-2025 09:15:00 Wednesday |
4216.6 4145.9 |
4216.6 | 4138 | 4841 |
| 1261 | 2.65 0.06 % |
07-01-2025 15:15:00 Tuesday |
4160.35 4163 |
4167.5 | 4157.35 | 1322 |
| 1262 | -20 -0.48 % |
07-01-2025 14:15:00 Tuesday |
4182.95 4162.95 |
4184.1 | 4161 | 1357 |
| 1263 | -3.05 -0.07 % |
07-01-2025 13:15:00 Tuesday |
4186 4182.95 |
4187.9 | 4173.4 | 457 |
| 1264 | -8 -0.19 % |
07-01-2025 12:15:00 Tuesday |
4193 4185 |
4195 | 4180 | 542 |
| 1265 | -5.4 -0.13 % |
07-01-2025 11:15:00 Tuesday |
4199.25 4193.85 |
4205.9 | 4191 | 277 |
| 1266 | -18.95 -0.45 % |
07-01-2025 10:15:00 Tuesday |
4215.9 4196.95 |
4217.7 | 4196.95 | 605 |
| 1267 | 24.65 0.59 % |
07-01-2025 09:15:00 Tuesday |
4190.35 4215 |
4230.35 | 4175 | 2374 |
| 1268 | 3.2 0.08 % |
06-01-2025 15:15:00 Monday |
4194.8 4198 |
4201.7 | 4191.55 | 369 |
| 1269 | -41.6 -0.98 % |
06-01-2025 14:15:00 Monday |
4233.1 4191.5 |
4235.35 | 4190 | 1525 |
| 1270 | 0.8 0.02 % |
06-01-2025 13:15:00 Monday |
4229.4 4230.2 |
4237.15 | 4219.5 | 631 |
| 1271 | -24.55 -0.58 % |
06-01-2025 12:15:00 Monday |
4254.55 4230 |
4255.35 | 4230 | 628 |
| 1272 | 32 0.76 % |
06-01-2025 11:15:00 Monday |
4222 4254 |
4256.7 | 4214.95 | 823 |
| 1273 | -50.6 -1.18 % |
06-01-2025 10:15:00 Monday |
4275.75 4225.15 |
4277.05 | 4219.7 | 859 |
| 1274 | 13.8 0.32 % |
06-01-2025 09:15:00 Monday |
4253.05 4266.85 |
4298.85 | 4240.5 | 2510 |
| 1275 | -13.7 -0.32 % |
03-01-2025 15:15:00 Friday |
4244.8 4231.1 |
4248.15 | 4231.1 | 2538 |
| 1276 | 11.15 0.26 % |
03-01-2025 14:15:00 Friday |
4233.55 4244.7 |
4252.4 | 4231.1 | 12127 |
| 1277 | 23.55 0.56 % |
03-01-2025 13:15:00 Friday |
4211.45 4235 |
4235 | 4209.05 | 3342 |
| 1278 | -14.4 -0.34 % |
03-01-2025 12:15:00 Friday |
4226.75 4212.35 |
4226.75 | 4206.4 | 1526 |
| 1279 | 16.45 0.39 % |
03-01-2025 11:15:00 Friday |
4210.6 4227.05 |
4232.35 | 4203.2 | 2181 |
| 1280 | -18.55 -0.44 % |
03-01-2025 10:15:00 Friday |
4229.15 4210.6 |
4230.7 | 4191.6 | 4230 |
| 1281 | -44.55 -1.04 % |
03-01-2025 09:15:00 Friday |
4269.95 4225.4 |
4277.85 | 4159.9 | 14559 |
| 1282 | -4.05 -0.09 % |
02-01-2025 15:15:00 Thursday |
4311 4306.95 |
4315 | 4305 | 609 |
| 1283 | -1.4 -0.03 % |
02-01-2025 14:15:00 Thursday |
4313.95 4312.55 |
4322.4 | 4302.8 | 2128 |
| 1284 | 44.65 1.05 % |
02-01-2025 13:15:00 Thursday |
4267.35 4312 |
4316.45 | 4262.6 | 2298 |
| 1285 | 24.3 0.57 % |
02-01-2025 12:15:00 Thursday |
4240 4264.3 |
4270.25 | 4237.65 | 1978 |
| 1286 | 29.2 0.69 % |
02-01-2025 11:15:00 Thursday |
4216.9 4246.1 |
4256 | 4214.4 | 1179 |
| 1287 | 4.35 0.1 % |
02-01-2025 10:15:00 Thursday |
4210 4214.35 |
4226 | 4199.95 | 1281 |
| 1288 | 10.9 0.26 % |
02-01-2025 09:15:00 Thursday |
4200 4210.9 |
4221.6 | 4142.35 | 4304 |
| 1289 | -18.1 -0.43 % |
01-01-2025 15:15:00 Wednesday |
4188.8 4170.7 |
4190.5 | 4161 | 1401 |
| 1290 | 7.9 0.19 % |
01-01-2025 14:15:00 Wednesday |
4180 4187.9 |
4195 | 4177.3 | 3034 |
| 1291 | 32.4 0.78 % |
01-01-2025 13:15:00 Wednesday |
4145 4177.4 |
4179.4 | 4143.35 | 2165 |
| 1292 | -1.1 -0.03 % |
01-01-2025 12:15:00 Wednesday |
4146.35 4145.25 |
4158 | 4139.25 | 1778 |
| 1293 | -5.4 -0.13 % |
01-01-2025 11:15:00 Wednesday |
4152 4146.6 |
4154.6 | 4138.25 | 1349 |
| 1294 | 13.65 0.33 % |
01-01-2025 10:15:00 Wednesday |
4137 4150.65 |
4156.25 | 4131.05 | 2270 |
| 1295 | -35.15 -0.84 % |
01-01-2025 09:15:00 Wednesday |
4175 4139.85 |
4184.95 | 4130 | 4570 |
| 1296 | 0.55 0.01 % |
31-12-2024 15:15:00 Tuesday |
4161.35 4161.9 |
4170 | 4158.05 | 1074 |
| 1297 | -12.95 -0.31 % |
31-12-2024 14:15:00 Tuesday |
4174.7 4161.75 |
4174.7 | 4154.55 | 2410 |
| 1298 | -2.65 -0.06 % |
31-12-2024 13:15:00 Tuesday |
4177.5 4174.85 |
4179.45 | 4164.3 | 1532 |
| 1299 | -1.75 -0.04 % |
31-12-2024 12:15:00 Tuesday |
4175.3 4173.55 |
4189 | 4172.35 | 1363 |
| 1300 | 4.2 0.1 % |
31-12-2024 11:15:00 Tuesday |
4170.95 4175.15 |
4181.15 | 4158.6 | 1133 |
| 1301 | 17 0.41 % |
31-12-2024 10:15:00 Tuesday |
4156.1 4173.1 |
4187 | 4156.1 | 2497 |
| 1302 | -18.7 -0.45 % |
31-12-2024 09:15:00 Tuesday |
4174.8 4156.1 |
4216.7 | 4150 | 4891 |
| 1303 | -2.15 -0.05 % |
30-12-2024 15:15:00 Monday |
4185.8 4183.65 |
4197 | 4179.7 | 1870 |
| 1304 | 0.8 0.02 % |
30-12-2024 14:15:00 Monday |
4178.2 4179 |
4202.1 | 4175.1 | 4713 |
| 1305 | -8.35 -0.2 % |
30-12-2024 13:15:00 Monday |
4188.3 4179.95 |
4190.45 | 4169.95 | 2980 |
| 1306 | -1.2 -0.03 % |
30-12-2024 12:15:00 Monday |
4191.35 4190.15 |
4196.95 | 4174.35 | 2876 |
| 1307 | -10.45 -0.25 % |
30-12-2024 11:15:00 Monday |
4201.05 4190.6 |
4212.65 | 4189 | 2076 |
| 1308 | -6.95 -0.17 % |
30-12-2024 10:15:00 Monday |
4210 4203.05 |
4216 | 4196.05 | 3050 |
| 1309 | -37.8 -0.89 % |
30-12-2024 09:15:00 Monday |
4249.5 4211.7 |
4279.15 | 4198.25 | 6255 |
| 1310 | 1.55 0.04 % |
27-12-2024 15:15:00 Friday |
4242.9 4244.45 |
4248.3 | 4237.1 | 1560 |
| 1311 | -14.25 -0.33 % |
27-12-2024 14:15:00 Friday |
4258 4243.75 |
4262.9 | 4228.8 | 8744 |
| 1312 | 15.45 0.36 % |
27-12-2024 13:15:00 Friday |
4241.45 4256.9 |
4259.95 | 4238.15 | 1722 |
| 1313 | -5.95 -0.14 % |
27-12-2024 12:15:00 Friday |
4248 4242.05 |
4251 | 4237.4 | 2612 |
| 1314 | -32.6 -0.76 % |
27-12-2024 11:15:00 Friday |
4280.95 4248.35 |
4284 | 4245 | 7581 |
| 1315 | -52.75 -1.22 % |
27-12-2024 10:15:00 Friday |
4334 4281.25 |
4345.6 | 4277.1 | 2714 |
| 1316 | 59.55 1.39 % |
27-12-2024 09:15:00 Friday |
4277.05 4336.6 |
4347 | 4277.05 | 6725 |
| 1317 | 2.05 0.05 % |
26-12-2024 15:15:00 Thursday |
4281.9 4283.95 |
4284.55 | 4272 | 561 |
| 1318 | -7 -0.16 % |
26-12-2024 14:15:00 Thursday |
4286.45 4279.45 |
4292.35 | 4270 | 1265 |
| 1319 | -7 -0.16 % |
26-12-2024 13:15:00 Thursday |
4292.7 4285.7 |
4294.35 | 4270 | 1119 |
| 1320 | 4.4 0.1 % |
26-12-2024 12:15:00 Thursday |
4289 4293.4 |
4293.8 | 4281.1 | 550 |
| 1321 | 0.75 0.02 % |
26-12-2024 11:15:00 Thursday |
4288.25 4289 |
4306.15 | 4280.4 | 1359 |
| 1322 | 19.4 0.45 % |
26-12-2024 10:15:00 Thursday |
4271.25 4290.65 |
4296.15 | 4258 | 1761 |
| 1323 | 7.15 0.17 % |
26-12-2024 09:15:00 Thursday |
4259 4266.15 |
4290.3 | 4258.8 | 2940 |
| 1324 | -6.3 -0.15 % |
24-12-2024 15:15:00 Tuesday |
4261.3 4255 |
4265 | 4253.5 | 370 |
| 1325 | -9.35 -0.22 % |
24-12-2024 14:15:00 Tuesday |
4266.5 4257.15 |
4266.5 | 4257.15 | 986 |
| 1326 | -2.7 -0.06 % |
24-12-2024 13:15:00 Tuesday |
4272 4269.3 |
4274.6 | 4260.35 | 337 |
| 1327 | 2.75 0.06 % |
24-12-2024 12:15:00 Tuesday |
4269.1 4271.85 |
4278.25 | 4255 | 469 |
| 1328 | -17.25 -0.4 % |
24-12-2024 11:15:00 Tuesday |
4282.95 4265.7 |
4288.25 | 4265 | 423 |
| 1329 | -21.15 -0.49 % |
24-12-2024 10:15:00 Tuesday |
4302.9 4281.75 |
4303.95 | 4267.25 | 824 |
| 1330 | 34.5 0.81 % |
24-12-2024 09:15:00 Tuesday |
4272.5 4307 |
4315.3 | 4255 | 1598 |
| 1331 | 4.65 0.11 % |
23-12-2024 15:15:00 Monday |
4272.45 4277.1 |
4278.55 | 4270.4 | 402 |
| 1332 | -1.05 -0.02 % |
23-12-2024 14:15:00 Monday |
4273.45 4272.4 |
4280.55 | 4264.3 | 888 |
| 1333 | -1.2 -0.03 % |
23-12-2024 13:15:00 Monday |
4269.2 4268 |
4285.75 | 4259 | 1707 |
| 1334 | -44.7 -1.04 % |
23-12-2024 12:15:00 Monday |
4316.5 4271.8 |
4338.6 | 4269.5 | 780 |
| 1335 | -15.15 -0.35 % |
23-12-2024 11:15:00 Monday |
4338.7 4323.55 |
4345.1 | 4316.1 | 567 |
| 1336 | 20.55 0.48 % |
23-12-2024 10:15:00 Monday |
4317.45 4338 |
4345.85 | 4309.2 | 1308 |
| 1337 | -43.85 -1 % |
23-12-2024 09:15:00 Monday |
4364.3 4320.45 |
4369.15 | 4280.25 | 2274 |
| 1338 | 3.4 0.08 % |
20-12-2024 15:15:00 Friday |
4334.6 4338 |
4345 | 4331 | 3230 |
| 1339 | -37.35 -0.85 % |
20-12-2024 14:15:00 Friday |
4371.65 4334.3 |
4377.4 | 4332 | 2455 |
| 1340 | -22.15 -0.5 % |
20-12-2024 13:15:00 Friday |
4394.45 4372.3 |
4396.2 | 4371.05 | 1392 |
| 1341 | -17.7 -0.4 % |
20-12-2024 12:15:00 Friday |
4410 4392.3 |
4416.8 | 4390.1 | 1180 |
| 1342 | -27.6 -0.62 % |
20-12-2024 11:15:00 Friday |
4440.95 4413.35 |
4440.95 | 4408.5 | 1052 |
| 1343 | 17.35 0.39 % |
20-12-2024 10:15:00 Friday |
4423.5 4440.85 |
4445.35 | 4417 | 1073 |
| 1344 | 20.8 0.47 % |
20-12-2024 09:15:00 Friday |
4400.4 4421.2 |
4461.15 | 4386.85 | 3551 |
| 1345 | 8.3 0.19 % |
19-12-2024 15:15:00 Thursday |
4408.6 4416.9 |
4416.9 | 4403.95 | 494 |
| 1346 | -9.7 -0.22 % |
19-12-2024 14:15:00 Thursday |
4415.25 4405.55 |
4421.4 | 4403 | 699 |
| 1347 | 1.3 0.03 % |
19-12-2024 13:15:00 Thursday |
4413.75 4415.05 |
4426.95 | 4410 | 689 |
| 1348 | -16.35 -0.37 % |
19-12-2024 12:15:00 Thursday |
4430.55 4414.2 |
4430.55 | 4406.5 | 807 |
| 1349 | 2.45 0.06 % |
19-12-2024 11:15:00 Thursday |
4428.15 4430.6 |
4455 | 4416.4 | 1616 |
| 1350 | 86.2 1.99 % |
19-12-2024 10:15:00 Thursday |
4340.3 4426.5 |
4426.5 | 4335.6 | 2554 |
| 1351 | -11.4 -0.26 % |
19-12-2024 09:15:00 Thursday |
4349.05 4337.65 |
4371.75 | 4324.45 | 2367 |
| 1352 | 2.3 0.05 % |
18-12-2024 15:15:00 Wednesday |
4390.7 4393 |
4398.7 | 4382.8 | 1112 |
| 1353 | -12.85 -0.29 % |
18-12-2024 14:15:00 Wednesday |
4399.75 4386.9 |
4403.3 | 4386.45 | 539 |
| 1354 | -14.4 -0.33 % |
18-12-2024 13:15:00 Wednesday |
4409.4 4395 |
4409.4 | 4389 | 539 |
| 1355 | -19.1 -0.43 % |
18-12-2024 12:15:00 Wednesday |
4423.2 4404.1 |
4429.2 | 4390.05 | 1341 |
| 1356 | 6.85 0.16 % |
18-12-2024 11:15:00 Wednesday |
4407.4 4414.25 |
4421.65 | 4400.15 | 656 |
| 1357 | 29.9 0.68 % |
18-12-2024 10:15:00 Wednesday |
4377.1 4407 |
4425.15 | 4377.1 | 1977 |
| 1358 | -18.5 -0.42 % |
18-12-2024 09:15:00 Wednesday |
4400 4381.5 |
4414.2 | 4370.6 | 6482 |
| 1359 | -14.75 -0.33 % |
17-12-2024 15:15:00 Tuesday |
4418.4 4403.65 |
4418.4 | 4392 | 4462 |
| 1360 | -16.25 -0.37 % |
17-12-2024 14:15:00 Tuesday |
4433.9 4417.65 |
4440.55 | 4416.4 | 4560 |
| 1361 | -40.9 -0.91 % |
17-12-2024 13:15:00 Tuesday |
4474.8 4433.9 |
4476 | 4429.8 | 5730 |
| 1362 | -13.3 -0.3 % |
17-12-2024 12:15:00 Tuesday |
4488.1 4474.8 |
4499.7 | 4474.8 | 1857 |
| 1363 | -21.85 -0.48 % |
17-12-2024 11:15:00 Tuesday |
4510 4488.15 |
4513.65 | 4483.6 | 1932 |
| 1364 | -6 -0.13 % |
17-12-2024 10:15:00 Tuesday |
4516 4510 |
4522.95 | 4491.85 | 2407 |
| 1365 | -18.55 -0.41 % |
17-12-2024 09:15:00 Tuesday |
4539.25 4520.7 |
4557.25 | 4513 | 2799 |
| 1366 | -1 -0.02 % |
16-12-2024 15:15:00 Monday |
4542 4541 |
4542 | 4535 | 234 |
| 1367 | 10.05 0.22 % |
16-12-2024 14:15:00 Monday |
4528.2 4538.25 |
4545.55 | 4527.65 | 581 |
| 1368 | -2.15 -0.05 % |
16-12-2024 13:15:00 Monday |
4533 4530.85 |
4535.45 | 4525 | 347 |
| 1369 | 11.65 0.26 % |
16-12-2024 12:15:00 Monday |
4521.35 4533 |
4539.8 | 4518 | 308 |
| 1370 | 1 0.02 % |
16-12-2024 11:15:00 Monday |
4522 4523 |
4538.6 | 4518.85 | 436 |
| 1371 | -10.3 -0.23 % |
16-12-2024 10:15:00 Monday |
4535.3 4525 |
4541.55 | 4520 | 524 |
| 1372 | -66.2 -1.44 % |
16-12-2024 09:15:00 Monday |
4599.2 4533 |
4599.2 | 4531.7 | 2162 |
| 1373 | -7.4 -0.16 % |
13-12-2024 15:15:00 Friday |
4572 4564.6 |
4578 | 4564.6 | 473 |
| 1374 | 1.3 0.03 % |
13-12-2024 14:15:00 Friday |
4574.95 4576.25 |
4583.45 | 4566.55 | 228 |
| 1375 | 17.2 0.38 % |
13-12-2024 13:15:00 Friday |
4560.55 4577.75 |
4580.4 | 4549.4 | 644 |
| 1376 | 6.45 0.14 % |
13-12-2024 12:15:00 Friday |
4554.1 4560.55 |
4568.55 | 4540.35 | 329 |
| 1377 | 42.35 0.94 % |
13-12-2024 11:15:00 Friday |
4511.85 4554.2 |
4561.25 | 4511.85 | 963 |
| 1378 | -10.15 -0.22 % |
13-12-2024 10:15:00 Friday |
4522 4511.85 |
4523.3 | 4500.15 | 1075 |
| 1379 | -27.2 -0.6 % |
13-12-2024 09:15:00 Friday |
4557 4529.8 |
4570.6 | 4523 | 1708 |
| 1380 | 1.05 0.02 % |
12-12-2024 15:15:00 Thursday |
4555.85 4556.9 |
4559.7 | 4542 | 1231 |
| 1381 | -4.3 -0.09 % |
12-12-2024 14:15:00 Thursday |
4560.3 4556 |
4566.7 | 4547 | 1568 |
| 1382 | -1.75 -0.04 % |
12-12-2024 13:15:00 Thursday |
4562.05 4560.3 |
4563.9 | 4544 | 1275 |
| 1383 | -3.85 -0.08 % |
12-12-2024 12:15:00 Thursday |
4560.45 4556.6 |
4568.05 | 4556.55 | 462 |
| 1384 | -12.5 -0.27 % |
12-12-2024 11:15:00 Thursday |
4570 4557.5 |
4578.95 | 4557 | 1139 |
| 1385 | -20 -0.44 % |
12-12-2024 10:15:00 Thursday |
4590 4570 |
4604.55 | 4570 | 2513 |
| 1386 | -60.55 -1.3 % |
12-12-2024 09:15:00 Thursday |
4650.55 4590 |
4658.1 | 4589 | 2519 |
| 1387 | 3 0.06 % |
11-12-2024 15:15:00 Wednesday |
4648 4651 |
4655 | 4647 | 1291 |
| 1388 | 3 0.06 % |
11-12-2024 14:15:00 Wednesday |
4645 4648 |
4653.15 | 4637.8 | 2923 |
| 1389 | 13 0.28 % |
11-12-2024 13:15:00 Wednesday |
4631 4644 |
4645 | 4625.5 | 1432 |
| 1390 | -4.75 -0.1 % |
11-12-2024 12:15:00 Wednesday |
4635.75 4631 |
4650 | 4624.1 | 2919 |
| 1391 | 18.7 0.41 % |
11-12-2024 11:15:00 Wednesday |
4616 4634.7 |
4636.45 | 4605.6 | 1463 |
| 1392 | -2.85 -0.06 % |
11-12-2024 10:15:00 Wednesday |
4618.85 4616 |
4631.25 | 4611.95 | 2739 |
| 1393 | 46.5 1.02 % |
11-12-2024 09:15:00 Wednesday |
4572.35 4618.85 |
4645 | 4572.35 | 8323 |
| 1394 | 5.9 0.13 % |
10-12-2024 15:15:00 Tuesday |
4587 4592.9 |
4599.9 | 4584.65 | 927 |
| 1395 | 18.95 0.41 % |
10-12-2024 14:15:00 Tuesday |
4570 4588.95 |
4590 | 4567.3 | 1246 |
| 1396 | -5.5 -0.12 % |
10-12-2024 13:15:00 Tuesday |
4570.65 4565.15 |
4573.5 | 4562.6 | 1142 |
| 1397 | -9 -0.2 % |
10-12-2024 12:15:00 Tuesday |
4581.8 4572.8 |
4581.8 | 4565.2 | 1185 |
| 1398 | -20.1 -0.44 % |
10-12-2024 11:15:00 Tuesday |
4601.6 4581.5 |
4601.6 | 4579.5 | 1578 |
| 1399 | 6.9 0.15 % |
10-12-2024 10:15:00 Tuesday |
4594.7 4601.6 |
4601.6 | 4590.75 | 1142 |
| 1400 | -2.1 -0.05 % |
10-12-2024 09:15:00 Tuesday |
4600 4597.9 |
4615 | 4592.5 | 2878 |
| 1401 | -0.1 0 % |
09-12-2024 15:15:00 Monday |
4595.1 4595 |
4600.95 | 4593 | 829 |
| 1402 | -11.1 -0.24 % |
09-12-2024 14:15:00 Monday |
4606.2 4595.1 |
4609.5 | 4594.25 | 2617 |
| 1403 | -13.7 -0.3 % |
09-12-2024 13:15:00 Monday |
4619.9 4606.2 |
4622.35 | 4606.2 | 1006 |
| 1404 | 4.9 0.11 % |
09-12-2024 12:15:00 Monday |
4615 4619.9 |
4630 | 4612.05 | 1100 |
| 1405 | 12.95 0.28 % |
09-12-2024 11:15:00 Monday |
4602.05 4615 |
4615 | 4602.05 | 1685 |
| 1406 | 12.05 0.26 % |
09-12-2024 10:15:00 Monday |
4591.3 4603.35 |
4608 | 4590.85 | 2277 |
| 1407 | -37.95 -0.82 % |
09-12-2024 09:15:00 Monday |
4630.55 4592.6 |
4650 | 4590.45 | 5892 |
| 1408 | 13.6 0.29 % |
06-12-2024 15:15:00 Friday |
4629 4642.6 |
4642.6 | 4625 | 1530 |
| 1409 | -6.05 -0.13 % |
06-12-2024 14:15:00 Friday |
4632 4625.95 |
4632.5 | 4624 | 1448 |
| 1410 | -4.55 -0.1 % |
06-12-2024 13:15:00 Friday |
4636.3 4631.75 |
4637.9 | 4625.95 | 824 |
| 1411 | 8.2 0.18 % |
06-12-2024 12:15:00 Friday |
4628.8 4637 |
4643.7 | 4622.4 | 1087 |
| 1412 | -18 -0.39 % |
06-12-2024 11:15:00 Friday |
4647 4629 |
4648.4 | 4615.95 | 2011 |
| 1413 | 20.4 0.44 % |
06-12-2024 10:15:00 Friday |
4629.2 4649.6 |
4658.5 | 4623 | 2397 |
| 1414 | -23.1 -0.5 % |
06-12-2024 09:15:00 Friday |
4650 4626.9 |
4722.8 | 4625.8 | 8182 |
| 1415 | -17.75 -0.38 % |
05-12-2024 15:15:00 Thursday |
4653.25 4635.5 |
4659.5 | 4635.5 | 1194 |
| 1416 | 7.6 0.16 % |
05-12-2024 14:15:00 Thursday |
4641.4 4649 |
4656.7 | 4610 | 2305 |
| 1417 | -6 -0.13 % |
05-12-2024 13:15:00 Thursday |
4649.5 4643.5 |
4654.05 | 4617.35 | 1971 |
| 1418 | 17.55 0.38 % |
05-12-2024 12:15:00 Thursday |
4634.95 4652.5 |
4652.5 | 4633.2 | 2123 |
| 1419 | 22.35 0.48 % |
05-12-2024 11:15:00 Thursday |
4615 4637.35 |
4638 | 4590 | 1692 |
| 1420 | 7.2 0.16 % |
05-12-2024 10:15:00 Thursday |
4610.15 4617.35 |
4627.5 | 4606 | 1406 |
| 1421 | -74.95 -1.6 % |
05-12-2024 09:15:00 Thursday |
4685.1 4610.15 |
4685.1 | 4605 | 7987 |
| 1422 | 3.95 0.09 % |
04-12-2024 15:15:00 Wednesday |
4640 4643.95 |
4645.35 | 4625 | 2024 |
| 1423 | -13.2 -0.28 % |
04-12-2024 14:15:00 Wednesday |
4651.3 4638.1 |
4651.8 | 4616 | 4189 |
| 1424 | 8.75 0.19 % |
04-12-2024 13:15:00 Wednesday |
4641.7 4650.45 |
4655 | 4637.5 | 1273 |
| 1425 | 5.45 0.12 % |
04-12-2024 12:15:00 Wednesday |
4637.95 4643.4 |
4653.65 | 4636.05 | 1096 |
| 1426 | -30.7 -0.66 % |
04-12-2024 11:15:00 Wednesday |
4671.95 4641.25 |
4674 | 4622 | 4574 |
| 1427 | -7.35 -0.16 % |
04-12-2024 10:15:00 Wednesday |
4679.3 4671.95 |
4685.7 | 4667 | 3365 |
| 1428 | -45.6 -0.97 % |
04-12-2024 09:15:00 Wednesday |
4724.95 4679.35 |
4725 | 4676.1 | 5336 |
| 1429 | -5.55 -0.12 % |
03-12-2024 15:15:00 Tuesday |
4698 4692.45 |
4701.5 | 4692.4 | 1028 |
| 1430 | -0.95 -0.02 % |
03-12-2024 14:15:00 Tuesday |
4697 4696.05 |
4704.95 | 4692.75 | 2296 |
| 1431 | -5.05 -0.11 % |
03-12-2024 13:15:00 Tuesday |
4701.95 4696.9 |
4720.05 | 4690.55 | 1963 |
| 1432 | -32.85 -0.69 % |
03-12-2024 12:15:00 Tuesday |
4734.8 4701.95 |
4744.35 | 4694.2 | 2307 |
| 1433 | -19 -0.4 % |
03-12-2024 11:15:00 Tuesday |
4752 4733 |
4754.2 | 4724.5 | 1020 |
| 1434 | -13.35 -0.28 % |
03-12-2024 10:15:00 Tuesday |
4765.35 4752 |
4772.4 | 4746.05 | 913 |
| 1435 | 16.15 0.34 % |
03-12-2024 09:15:00 Tuesday |
4748.85 4765 |
4783.9 | 4748.85 | 2033 |
| 1436 | -4.65 -0.1 % |
02-12-2024 15:15:00 Monday |
4748.65 4744 |
4750.35 | 4743.75 | 357 |
| 1437 | 3.95 0.08 % |
02-12-2024 14:15:00 Monday |
4743.15 4747.1 |
4753.25 | 4737.05 | 222 |
| 1438 | 19.25 0.41 % |
02-12-2024 13:15:00 Monday |
4726 4745.25 |
4748.85 | 4715 | 345 |
| 1439 | -24.4 -0.51 % |
02-12-2024 12:15:00 Monday |
4744.9 4720.5 |
4749.95 | 4720.5 | 311 |
| 1440 | -6.25 -0.13 % |
02-12-2024 11:15:00 Monday |
4755.55 4749.3 |
4762.35 | 4736 | 443 |
| 1441 | 5.15 0.11 % |
02-12-2024 10:15:00 Monday |
4749.1 4754.25 |
4761.75 | 4745 | 364 |
| 1442 | 2.9 0.06 % |
02-12-2024 09:15:00 Monday |
4744.95 4747.85 |
4776.3 | 4707.7 | 1815 |
| 1443 | 5.45 0.11 % |
29-11-2024 15:15:00 Friday |
4756.65 4762.1 |
4767.65 | 4746 | 859 |
| 1444 | 12.1 0.25 % |
29-11-2024 14:15:00 Friday |
4747.7 4759.8 |
4787.95 | 4746 | 1055 |
| 1445 | 1.35 0.03 % |
29-11-2024 13:15:00 Friday |
4746.35 4747.7 |
4783.85 | 4742 | 1655 |
| 1446 | -12.45 -0.26 % |
29-11-2024 12:15:00 Friday |
4757.45 4745 |
4759.15 | 4734 | 594 |
| 1447 | -18 -0.38 % |
29-11-2024 11:15:00 Friday |
4772 4754 |
4784 | 4754 | 897 |
| 1448 | 3.5 0.07 % |
29-11-2024 10:15:00 Friday |
4770.05 4773.55 |
4774.95 | 4749 | 1521 |
| 1449 | -64.75 -1.34 % |
29-11-2024 09:15:00 Friday |
4834.75 4770 |
4834.75 | 4760.3 | 2335 |
| 1450 | -10.15 -0.21 % |
28-11-2024 15:15:00 Thursday |
4782.2 4772.05 |
4788.25 | 4769 | 1037 |
| 1451 | -21.5 -0.45 % |
28-11-2024 14:15:00 Thursday |
4805 4783.5 |
4811.05 | 4771.95 | 3179 |
| 1452 | 1 0.02 % |
28-11-2024 13:15:00 Thursday |
4805 4806 |
4823.55 | 4783 | 2048 |
| 1453 | -17.15 -0.36 % |
28-11-2024 12:15:00 Thursday |
4825 4807.85 |
4834.45 | 4799.15 | 1664 |
| 1454 | -17.65 -0.36 % |
28-11-2024 11:15:00 Thursday |
4841.65 4824 |
4843 | 4816.05 | 1797 |
| 1455 | -41.65 -0.85 % |
28-11-2024 10:15:00 Thursday |
4885.1 4843.45 |
4900 | 4836.6 | 2387 |
| 1456 | 3.3 0.07 % |
28-11-2024 09:15:00 Thursday |
4879.5 4882.8 |
4907.8 | 4861.25 | 3676 |
| 1457 | 4.5 0.09 % |
27-11-2024 15:15:00 Wednesday |
4870.7 4875.2 |
4878.5 | 4870.7 | 532 |
| 1458 | -0.4 -0.01 % |
27-11-2024 14:15:00 Wednesday |
4874.05 4873.65 |
4889 | 4867 | 2234 |
| 1459 | -8.5 -0.17 % |
27-11-2024 13:15:00 Wednesday |
4882.85 4874.35 |
4891.75 | 4873.8 | 1877 |
| 1460 | 32.05 0.66 % |
27-11-2024 12:15:00 Wednesday |
4851.3 4883.35 |
4889.35 | 4850.2 | 1785 |
| 1461 | -5.25 -0.11 % |
27-11-2024 11:15:00 Wednesday |
4855.45 4850.2 |
4874.95 | 4844.05 | 1005 |
| 1462 | 24.7 0.51 % |
27-11-2024 10:15:00 Wednesday |
4830 4854.7 |
4866.5 | 4819 | 2412 |
| 1463 | -17.7 -0.36 % |
27-11-2024 09:15:00 Wednesday |
4849.35 4831.65 |
4860 | 4811 | 3048 |
| 1464 | -4.15 -0.09 % |
26-11-2024 15:15:00 Tuesday |
4841.05 4836.9 |
4841.2 | 4831 | 751 |
| 1465 | 1 0.02 % |
26-11-2024 14:15:00 Tuesday |
4839.75 4840.75 |
4861.05 | 4832.85 | 1555 |
| 1466 | -2 -0.04 % |
26-11-2024 13:15:00 Tuesday |
4843.1 4841.1 |
4846.05 | 4828.05 | 748 |
| 1467 | -0.7 -0.01 % |
26-11-2024 12:15:00 Tuesday |
4840 4839.3 |
4856.45 | 4828.75 | 635 |
| 1468 | -20.9 -0.43 % |
26-11-2024 11:15:00 Tuesday |
4861.7 4840.8 |
4869.9 | 4838.05 | 871 |
| 1469 | 38.7 0.8 % |
26-11-2024 10:15:00 Tuesday |
4823.95 4862.65 |
4866.3 | 4801 | 1853 |
| 1470 | -33.3 -0.68 % |
26-11-2024 09:15:00 Tuesday |
4863.25 4829.95 |
4881.65 | 4818.3 | 2757 |
| 1471 | -7.7 -0.16 % |
25-11-2024 15:15:00 Monday |
4870.95 4863.25 |
4871.05 | 4859.3 | 542 |
| 1472 | -17.75 -0.36 % |
25-11-2024 14:15:00 Monday |
4888.85 4871.1 |
4892.9 | 4846.9 | 958 |
| 1473 | 16.35 0.34 % |
25-11-2024 13:15:00 Monday |
4876.9 4893.25 |
4907 | 4873.75 | 1264 |
| 1474 | 16.75 0.35 % |
25-11-2024 12:15:00 Monday |
4854.95 4871.7 |
4884.95 | 4849.5 | 2146 |
| 1475 | -5.35 -0.11 % |
25-11-2024 11:15:00 Monday |
4860.7 4855.35 |
4866 | 4839.8 | 841 |
| 1476 | 13.85 0.29 % |
25-11-2024 10:15:00 Monday |
4850 4863.85 |
4869.95 | 4838.95 | 2124 |
| 1477 | 26.65 0.55 % |
25-11-2024 09:15:00 Monday |
4826 4852.65 |
4871.8 | 4813.8 | 2703 |
| 1478 | -4.45 -0.09 % |
22-11-2024 15:15:00 Friday |
4792.7 4788.25 |
4799.4 | 4780.1 | 712 |
| 1479 | -9.45 -0.2 % |
22-11-2024 14:15:00 Friday |
4803 4793.55 |
4805 | 4793.55 | 1396 |
| 1480 | 7.65 0.16 % |
22-11-2024 13:15:00 Friday |
4791 4798.65 |
4807.3 | 4781.8 | 972 |
| 1481 | 14.35 0.3 % |
22-11-2024 12:15:00 Friday |
4776.65 4791 |
4793.2 | 4770 | 955 |
| 1482 | 6.45 0.14 % |
22-11-2024 11:15:00 Friday |
4769.2 4775.65 |
4775.65 | 4750.5 | 1749 |
| 1483 | -11.3 -0.24 % |
22-11-2024 10:15:00 Friday |
4775.25 4763.95 |
4777.05 | 4745 | 1777 |
| 1484 | -20.9 -0.44 % |
22-11-2024 09:15:00 Friday |
4794.75 4773.85 |
4794.75 | 4742.95 | 3350 |
| 1485 | -12.15 -0.25 % |
21-11-2024 15:15:00 Thursday |
4766 4753.85 |
4778.2 | 4753.85 | 955 |
| 1486 | 11.8 0.25 % |
21-11-2024 14:15:00 Thursday |
4754.5 4766.3 |
4772 | 4750 | 1002 |
| 1487 | -27.1 -0.57 % |
21-11-2024 13:15:00 Thursday |
4781.55 4754.45 |
4781.55 | 4750 | 1100 |
| 1488 | -22.9 -0.48 % |
21-11-2024 12:15:00 Thursday |
4798.85 4775.95 |
4799.85 | 4775.95 | 424 |
| 1489 | -4.35 -0.09 % |
21-11-2024 11:15:00 Thursday |
4804.35 4800 |
4804.8 | 4779.45 | 616 |
| 1490 | 27.5 0.58 % |
21-11-2024 10:15:00 Thursday |
4772.5 4800 |
4819.45 | 4772.5 | 1353 |
| 1491 | -28.65 -0.6 % |
21-11-2024 09:15:00 Thursday |
4810 4781.35 |
4810 | 4747.75 | 2845 |
| 1492 | 1.65 0.03 % |
19-11-2024 15:15:00 Tuesday |
4765.9 4767.55 |
4777.6 | 4761.35 | 341 |
| 1493 | -63.05 -1.31 % |
19-11-2024 14:15:00 Tuesday |
4830 4766.95 |
4831.2 | 4763.8 | 1396 |
| 1494 | -3.4 -0.07 % |
19-11-2024 13:15:00 Tuesday |
4833.4 4830 |
4833.4 | 4825.55 | 640 |
| 1495 | 2.75 0.06 % |
19-11-2024 12:15:00 Tuesday |
4830.6 4833.35 |
4834.5 | 4817 | 767 |
| 1496 | -7 -0.14 % |
19-11-2024 11:15:00 Tuesday |
4834.95 4827.95 |
4852.2 | 4823.5 | 1775 |
| 1497 | 50 1.04 % |
19-11-2024 10:15:00 Tuesday |
4785 4835 |
4835 | 4783.1 | 1749 |
| 1498 | 13.05 0.27 % |
19-11-2024 09:15:00 Tuesday |
4774.95 4788 |
4796.15 | 4738.5 | 3611 |
| 1499 | -1.85 -0.04 % |
18-11-2024 15:15:00 Monday |
4732 4730.15 |
4746.45 | 4723.05 | 1456 |
| 1500 | -15.9 -0.34 % |
18-11-2024 14:15:00 Monday |
4746 4730.1 |
4753.1 | 4716.1 | 3145 |
| 1501 | -19 -0.4 % |
18-11-2024 13:15:00 Monday |
4765 4746 |
4770.15 | 4740.45 | 5160 |
| 1502 | -23.95 -0.5 % |
18-11-2024 12:15:00 Monday |
4791.95 4768 |
4794.7 | 4756.35 | 4458 |
| 1503 | -16.1 -0.33 % |
18-11-2024 11:15:00 Monday |
4808.1 4792 |
4815 | 4784 | 5287 |
| 1504 | 8.5 0.18 % |
18-11-2024 10:15:00 Monday |
4796.65 4805.15 |
4840.4 | 4790.8 | 10304 |
| 1505 | -8 -0.17 % |
18-11-2024 09:15:00 Monday |
4801.05 4793.05 |
4835.9 | 4722.65 | 27563 |
| 1506 | 0.7 0.02 % |
14-11-2024 15:15:00 Thursday |
4614.3 4615 |
4618.7 | 4601.35 | 620 |
| 1507 | 19.3 0.42 % |
14-11-2024 14:15:00 Thursday |
4594 4613.3 |
4621.35 | 4588.45 | 1779 |
| 1508 | -6.55 -0.14 % |
14-11-2024 13:15:00 Thursday |
4603.3 4596.75 |
4619.55 | 4583.75 | 1733 |
| 1509 | -7.55 -0.16 % |
14-11-2024 12:15:00 Thursday |
4609.55 4602 |
4630.4 | 4600 | 2701 |
| 1510 | 27.55 0.6 % |
14-11-2024 11:15:00 Thursday |
4581.6 4609.15 |
4624.85 | 4564.45 | 3978 |
| 1511 | 73.15 1.62 % |
14-11-2024 10:15:00 Thursday |
4510.3 4583.45 |
4617.95 | 4510.3 | 4865 |
| 1512 | -6.55 -0.15 % |
14-11-2024 09:15:00 Thursday |
4517 4510.45 |
4527 | 4467.4 | 6572 |
| 1513 | 15.9 0.35 % |
13-11-2024 15:15:00 Wednesday |
4519 4534.9 |
4539 | 4517.4 | 534 |
| 1514 | -11.7 -0.26 % |
13-11-2024 14:15:00 Wednesday |
4530.35 4518.65 |
4531.8 | 4492.3 | 3412 |
| 1515 | -39.5 -0.86 % |
13-11-2024 13:15:00 Wednesday |
4569.85 4530.35 |
4569.85 | 4530.35 | 1987 |
| 1516 | -17.95 -0.39 % |
13-11-2024 12:15:00 Wednesday |
4585.85 4567.9 |
4598.35 | 4553.3 | 1340 |
| 1517 | -6.15 -0.13 % |
13-11-2024 11:15:00 Wednesday |
4587.7 4581.55 |
4593.5 | 4564.3 | 982 |
| 1518 | -13.1 -0.28 % |
13-11-2024 10:15:00 Wednesday |
4605.8 4592.7 |
4629.05 | 4584.3 | 1710 |
| 1519 | -89.2 -1.9 % |
13-11-2024 09:15:00 Wednesday |
4699.2 4610 |
4700 | 4583.9 | 4812 |
| 1520 | -15.75 -0.33 % |
12-11-2024 15:15:00 Tuesday |
4717.75 4702 |
4723.4 | 4700 | 265 |
| 1521 | -20.4 -0.43 % |
12-11-2024 14:15:00 Tuesday |
4742.1 4721.7 |
4753.9 | 4720 | 362 |
| 1522 | 12 0.25 % |
12-11-2024 13:15:00 Tuesday |
4726.9 4738.9 |
4744.75 | 4720 | 421 |
| 1523 | -26.85 -0.56 % |
12-11-2024 12:15:00 Tuesday |
4760.25 4733.4 |
4760.5 | 4730.1 | 574 |
| 1524 | -13 -0.27 % |
12-11-2024 11:15:00 Tuesday |
4768.55 4755.55 |
4777.8 | 4755.55 | 567 |
| 1525 | -2.7 -0.06 % |
12-11-2024 10:15:00 Tuesday |
4768.85 4766.15 |
4777.65 | 4747 | 954 |
| 1526 | -7.1 -0.15 % |
12-11-2024 09:15:00 Tuesday |
4777.95 4770.85 |
4794.05 | 4759 | 1552 |
| 1527 | -1.25 -0.03 % |
11-11-2024 15:15:00 Monday |
4757.75 4756.5 |
4763.6 | 4743 | 283 |
| 1528 | 24.55 0.52 % |
11-11-2024 14:15:00 Monday |
4737.95 4762.5 |
4766.6 | 4726.5 | 645 |
| 1529 | -18 -0.38 % |
11-11-2024 13:15:00 Monday |
4758 4740 |
4760.05 | 4735.05 | 388 |
| 1530 | -2.2 -0.05 % |
11-11-2024 12:15:00 Monday |
4754.3 4752.1 |
4764.55 | 4743 | 424 |
| 1531 | -6.65 -0.14 % |
11-11-2024 11:15:00 Monday |
4759.85 4753.2 |
4767.6 | 4746.6 | 635 |
| 1532 | 12.75 0.27 % |
11-11-2024 10:15:00 Monday |
4740.3 4753.05 |
4761.9 | 4717.3 | 1552 |
| 1533 | -17.4 -0.37 % |
11-11-2024 09:15:00 Monday |
4760 4742.6 |
4782.25 | 4737.4 | 1991 |
| 1534 | -9.05 -0.19 % |
08-11-2024 15:15:00 Friday |
4774.15 4765.1 |
4774.15 | 4753.35 | 593 |
| 1535 | 7.95 0.17 % |
08-11-2024 14:15:00 Friday |
4766.2 4774.15 |
4785 | 4756.4 | 509 |
| 1536 | 3.6 0.08 % |
08-11-2024 13:15:00 Friday |
4768.4 4772 |
4775.4 | 4761.95 | 505 |
| 1537 | 12.9 0.27 % |
08-11-2024 12:15:00 Friday |
4765 4777.9 |
4777.9 | 4758.9 | 940 |
| 1538 | 5.85 0.12 % |
08-11-2024 11:15:00 Friday |
4754.15 4760 |
4760.8 | 4737.7 | 1086 |
| 1539 | -22.95 -0.48 % |
08-11-2024 10:15:00 Friday |
4780.05 4757.1 |
4784.8 | 4753.75 | 817 |
| 1540 | -40.05 -0.83 % |
08-11-2024 09:15:00 Friday |
4820.05 4780 |
4830 | 4762.8 | 1823 |
| 1541 | -4.95 -0.1 % |
07-11-2024 15:15:00 Thursday |
4815 4810.05 |
4823 | 4810.05 | 1109 |
| 1542 | 0.05 0 % |
07-11-2024 14:15:00 Thursday |
4814.95 4815 |
4818 | 4809.65 | 687 |
| 1543 | 2.75 0.06 % |
07-11-2024 13:15:00 Thursday |
4813.1 4815.85 |
4820.15 | 4803.4 | 564 |
| 1544 | -1.95 -0.04 % |
07-11-2024 12:15:00 Thursday |
4815.85 4813.9 |
4827.8 | 4813.1 | 482 |
| 1545 | -8.65 -0.18 % |
07-11-2024 11:15:00 Thursday |
4818.95 4810.3 |
4831 | 4808.7 | 863 |
| 1546 | 1.15 0.02 % |
07-11-2024 10:15:00 Thursday |
4818.05 4819.2 |
4832.75 | 4793 | 1468 |
| 1547 | -78.45 -1.6 % |
07-11-2024 09:15:00 Thursday |
4900.1 4821.65 |
4910 | 4819.55 | 3273 |
| 1548 | -10.5 -0.21 % |
06-11-2024 15:15:00 Wednesday |
4892.55 4882.05 |
4899.1 | 4882.05 | 407 |
| 1549 | 7.25 0.15 % |
06-11-2024 14:15:00 Wednesday |
4882.55 4889.8 |
4899.1 | 4882.55 | 796 |
| 1550 | -12.8 -0.26 % |
06-11-2024 13:15:00 Wednesday |
4894.8 4882 |
4895.55 | 4880 | 678 |
| 1551 | -7.75 -0.16 % |
06-11-2024 12:15:00 Wednesday |
4903 4895.25 |
4906.75 | 4883.55 | 1132 |
| 1552 | 8.1 0.17 % |
06-11-2024 11:15:00 Wednesday |
4895.65 4903.75 |
4921.15 | 4891.15 | 913 |
| 1553 | 16.65 0.34 % |
06-11-2024 10:15:00 Wednesday |
4881.85 4898.5 |
4903 | 4860 | 1012 |
| 1554 | 10.65 0.22 % |
06-11-2024 09:15:00 Wednesday |
4872.35 4883 |
4915.4 | 4841.95 | 3857 |
| 1555 | -12.45 -0.26 % |
05-11-2024 15:15:00 Tuesday |
4824.45 4812 |
4824.95 | 4811.05 | 1440 |
| 1556 | 0.5 0.01 % |
05-11-2024 14:15:00 Tuesday |
4823.95 4824.45 |
4834 | 4816.5 | 2343 |
| 1557 | 24.6 0.51 % |
05-11-2024 13:15:00 Tuesday |
4800.3 4824.9 |
4825 | 4795.85 | 2237 |
| 1558 | 10.75 0.22 % |
05-11-2024 12:15:00 Tuesday |
4788 4798.75 |
4802.55 | 4782 | 1508 |
| 1559 | -26.75 -0.56 % |
05-11-2024 11:15:00 Tuesday |
4816.5 4789.75 |
4816.5 | 4763 | 3052 |
| 1560 | -4 -0.08 % |
05-11-2024 10:15:00 Tuesday |
4816 4812 |
4827 | 4801 | 2120 |
| 1561 | -13.5 -0.28 % |
05-11-2024 09:15:00 Tuesday |
4829.55 4816.05 |
4877 | 4797.45 | 9615 |
| 1562 | 10.55 0.22 % |
04-11-2024 15:15:00 Monday |
4798.7 4809.25 |
4814.4 | 4797.75 | 3879 |
| 1563 | 13.1 0.27 % |
04-11-2024 14:15:00 Monday |
4786.4 4799.5 |
4818.7 | 4785 | 5769 |
| 1564 | 24 0.5 % |
04-11-2024 13:15:00 Monday |
4759 4783 |
4789 | 4750 | 3398 |
| 1565 | -10.5 -0.22 % |
04-11-2024 12:15:00 Monday |
4771.35 4760.85 |
4779.8 | 4727.75 | 4402 |
| 1566 | 15.35 0.32 % |
04-11-2024 11:15:00 Monday |
4756 4771.35 |
4776.8 | 4742 | 8244 |
| 1567 | -59.15 -1.23 % |
04-11-2024 10:15:00 Monday |
4812.6 4753.45 |
4821.45 | 4740.1 | 8942 |
| 1568 | -332.65 -6.47 % |
04-11-2024 09:15:00 Monday |
5144.95 4812.3 |
5144.95 | 4803.05 | 19528 |
| 1569 | 23 0.46 % |
01-11-2024 18:00:00 Friday |
5000 5023 |
5044.4 | 5000 | 4914 |
| 1570 | -4.65 -0.09 % |
31-10-2024 15:15:00 Thursday |
4993 4988.35 |
5000.2 | 4971.05 | 759 |
| 1571 | -18.15 -0.36 % |
31-10-2024 14:15:00 Thursday |
5008.4 4990.25 |
5009.65 | 4979.65 | 2637 |
| 1572 | 2 0.04 % |
31-10-2024 13:15:00 Thursday |
5006.4 5008.4 |
5016.9 | 4997 | 1508 |
| 1573 | 8.85 0.18 % |
31-10-2024 12:15:00 Thursday |
4999.9 5008.75 |
5018.2 | 4998.35 | 2087 |
| 1574 | -3.9 -0.08 % |
31-10-2024 11:15:00 Thursday |
5001.55 4997.65 |
5024 | 4981.2 | 2033 |
| 1575 | 44.2 0.89 % |
31-10-2024 10:15:00 Thursday |
4961.25 5005.45 |
5025 | 4943.85 | 5943 |
| 1576 | 5.9 0.12 % |
31-10-2024 09:15:00 Thursday |
4954.5 4960.4 |
4975 | 4923.95 | 4455 |
| 1577 | 76.25 1.56 % |
30-10-2024 15:15:00 Wednesday |
4901.75 4978 |
4978 | 4898.7 | 3343 |
| 1578 | 22 0.45 % |
30-10-2024 14:15:00 Wednesday |
4878 4900 |
4903.8 | 4874.15 | 1493 |
| 1579 | 11.2 0.23 % |
30-10-2024 13:15:00 Wednesday |
4866.8 4878 |
4891 | 4856.1 | 1029 |
| 1580 | 12.8 0.26 % |
30-10-2024 12:15:00 Wednesday |
4854 4866.8 |
4884 | 4850 | 1021 |
| 1581 | 3.25 0.07 % |
30-10-2024 11:15:00 Wednesday |
4850.75 4854 |
4864.35 | 4839.9 | 1613 |
| 1582 | 42.55 0.89 % |
30-10-2024 10:15:00 Wednesday |
4807 4849.55 |
4857.45 | 4806 | 1233 |
| 1583 | 25.4 0.53 % |
30-10-2024 09:15:00 Wednesday |
4785.5 4810.9 |
4850 | 4750 | 7611 |
| 1584 | 5.55 0.12 % |
29-10-2024 15:15:00 Tuesday |
4784.45 4790 |
4801 | 4783.55 | 1179 |
| 1585 | 21.35 0.45 % |
29-10-2024 14:15:00 Tuesday |
4762 4783.35 |
4787.15 | 4747 | 4832 |
| 1586 | -17.8 -0.37 % |
29-10-2024 13:15:00 Tuesday |
4780.35 4762.55 |
4780.7 | 4747 | 2418 |
| 1587 | -16.25 -0.34 % |
29-10-2024 12:15:00 Tuesday |
4793.65 4777.4 |
4803.55 | 4772.7 | 1498 |
| 1588 | -10.55 -0.22 % |
29-10-2024 11:15:00 Tuesday |
4808 4797.45 |
4818.1 | 4770.25 | 1594 |
| 1589 | -12.75 -0.26 % |
29-10-2024 10:15:00 Tuesday |
4820 4807.25 |
4832 | 4783 | 2541 |
| 1590 | -111.7 -2.26 % |
29-10-2024 09:15:00 Tuesday |
4934.7 4823 |
4950.8 | 4812.2 | 5370 |
| 1591 | -8.35 -0.17 % |
28-10-2024 15:15:00 Monday |
4927.7 4919.35 |
4928.2 | 4901 | 964 |
| 1592 | -7.8 -0.16 % |
28-10-2024 14:15:00 Monday |
4937.95 4930.15 |
4969.7 | 4927.7 | 1735 |
| 1593 | -27.65 -0.56 % |
28-10-2024 13:15:00 Monday |
4967.65 4940 |
4979.55 | 4934.2 | 1213 |
| 1594 | 2.7 0.05 % |
28-10-2024 12:15:00 Monday |
4965 4967.7 |
4984 | 4954 | 1188 |
| 1595 | 14 0.28 % |
28-10-2024 11:15:00 Monday |
4950.5 4964.5 |
4965 | 4947 | 988 |
| 1596 | -3.3 -0.07 % |
28-10-2024 10:15:00 Monday |
4945 4941.7 |
4973.65 | 4922.15 | 1989 |
| 1597 | -39.45 -0.79 % |
28-10-2024 09:15:00 Monday |
4988.15 4948.7 |
5018.1 | 4894.9 | 4828 |
| 1598 | 2.15 0.04 % |
25-10-2024 15:15:00 Friday |
4970 4972.15 |
4988 | 4961 | 1450 |
| 1599 | 28.8 0.58 % |
25-10-2024 14:15:00 Friday |
4941.6 4970.4 |
4975.9 | 4926.55 | 2931 |
| 1600 | 8.15 0.17 % |
25-10-2024 13:15:00 Friday |
4930.5 4938.65 |
4948.55 | 4910.05 | 2336 |
| 1601 | -12.8 -0.26 % |
25-10-2024 12:15:00 Friday |
4941.8 4929 |
4959.75 | 4923.65 | 2226 |
| 1602 | 24.9 0.51 % |
25-10-2024 11:15:00 Friday |
4916.9 4941.8 |
4956.85 | 4916.6 | 3102 |
| 1603 | -62.55 -1.26 % |
25-10-2024 10:15:00 Friday |
4977.55 4915 |
4997.65 | 4875.05 | 7474 |
| 1604 | -134.75 -2.63 % |
25-10-2024 09:15:00 Friday |
5116.05 4981.3 |
5149.65 | 4973.4 | 8032 |
| 1605 | 5.65 0.11 % |
24-10-2024 15:15:00 Thursday |
5107 5112.65 |
5118.35 | 5106.05 | 681 |
| 1606 | -1.65 -0.03 % |
24-10-2024 14:15:00 Thursday |
5107.45 5105.8 |
5124.35 | 5095.05 | 1950 |
| 1607 | -6.45 -0.13 % |
24-10-2024 13:15:00 Thursday |
5114 5107.55 |
5125 | 5102.55 | 983 |
| 1608 | -36.5 -0.71 % |
24-10-2024 12:15:00 Thursday |
5151.55 5115.05 |
5151.55 | 5103.75 | 2320 |
| 1609 | -9.9 -0.19 % |
24-10-2024 11:15:00 Thursday |
5164.6 5154.7 |
5185.9 | 5153.2 | 2140 |
| 1610 | -7.05 -0.14 % |
24-10-2024 10:15:00 Thursday |
5173.8 5166.75 |
5189.4 | 5145.05 | 1468 |
| 1611 | -0.25 0 % |
24-10-2024 09:15:00 Thursday |
5174.45 5174.2 |
5205.65 | 5133 | 3219 |
| 1612 | -24.75 -0.48 % |
23-10-2024 15:15:00 Wednesday |
5149.75 5125 |
5167 | 5121.05 | 1253 |
| 1613 | -58.65 -1.13 % |
23-10-2024 14:15:00 Wednesday |
5212.05 5153.4 |
5225 | 5142 | 2664 |
| 1614 | -34.35 -0.65 % |
23-10-2024 13:15:00 Wednesday |
5249 5214.65 |
5260.8 | 5214.65 | 1255 |
| 1615 | 24.8 0.47 % |
23-10-2024 12:15:00 Wednesday |
5224.2 5249 |
5279.75 | 5212.85 | 1800 |
| 1616 | -18 -0.34 % |
23-10-2024 11:15:00 Wednesday |
5238 5220 |
5239 | 5215.55 | 1212 |
| 1617 | 22.65 0.43 % |
23-10-2024 10:15:00 Wednesday |
5215.35 5238 |
5244.65 | 5205.45 | 1277 |
| 1618 | 58.05 1.13 % |
23-10-2024 09:15:00 Wednesday |
5155.95 5214 |
5254 | 5142.45 | 3454 |
| 1619 | 18.75 0.36 % |
22-10-2024 15:15:00 Tuesday |
5166.25 5185 |
5186.35 | 5166.25 | 295 |
| 1620 | -45.9 -0.88 % |
22-10-2024 14:15:00 Tuesday |
5208.9 5163 |
5208.9 | 5162.4 | 658 |
| 1621 | 18.75 0.36 % |
22-10-2024 13:15:00 Tuesday |
5190 5208.75 |
5208.75 | 5180 | 1969 |
| 1622 | 16.8 0.32 % |
22-10-2024 12:15:00 Tuesday |
5177.45 5194.25 |
5195.15 | 5172.4 | 322 |
| 1623 | -18.4 -0.35 % |
22-10-2024 11:15:00 Tuesday |
5192.4 5174 |
5198.15 | 5154.1 | 1390 |
| 1624 | -8.2 -0.16 % |
22-10-2024 10:15:00 Tuesday |
5200.6 5192.4 |
5202 | 5161.6 | 968 |
| 1625 | -48.5 -0.92 % |
22-10-2024 09:15:00 Tuesday |
5250.05 5201.55 |
5271.45 | 5195 | 1188 |
| 1626 | 9.2 0.18 % |
21-10-2024 15:15:00 Monday |
5237.15 5246.35 |
5250 | 5232.5 | 528 |
| 1627 | 18.2 0.35 % |
21-10-2024 14:15:00 Monday |
5222.15 5240.35 |
5252.9 | 5219 | 1530 |
| 1628 | 47.2 0.91 % |
21-10-2024 13:15:00 Monday |
5178.7 5225.9 |
5242 | 5162.35 | 1360 |
| 1629 | -8.1 -0.16 % |
21-10-2024 12:15:00 Monday |
5185.95 5177.85 |
5190.15 | 5165 | 1006 |
| 1630 | -22.85 -0.44 % |
21-10-2024 11:15:00 Monday |
5208.8 5185.95 |
5231.5 | 5181.45 | 2244 |
| 1631 | 97.65 1.91 % |
21-10-2024 10:15:00 Monday |
5115.1 5212.75 |
5242.1 | 5115.1 | 4628 |
| 1632 | -128.55 -2.45 % |
21-10-2024 09:15:00 Monday |
5249.95 5121.4 |
5249.95 | 5087 | 4776 |
| 1633 | -0.45 -0.01 % |
18-10-2024 15:15:00 Friday |
5214.45 5214 |
5219.2 | 5205 | 627 |
| 1634 | 4.2 0.08 % |
18-10-2024 14:15:00 Friday |
5212 5216.2 |
5226.5 | 5206.6 | 1177 |
| 1635 | 6.65 0.13 % |
18-10-2024 13:15:00 Friday |
5205.35 5212 |
5222.15 | 5205.35 | 927 |
| 1636 | -15.5 -0.3 % |
18-10-2024 12:15:00 Friday |
5220.45 5204.95 |
5244.8 | 5198 | 1536 |
| 1637 | -24.45 -0.47 % |
18-10-2024 11:15:00 Friday |
5249.95 5225.5 |
5255 | 5214.7 | 1395 |
| 1638 | -1.65 -0.03 % |
18-10-2024 10:15:00 Friday |
5247.55 5245.9 |
5286 | 5222.05 | 2795 |
| 1639 | 27 0.52 % |
18-10-2024 09:15:00 Friday |
5218 5245 |
5262 | 5151 | 5864 |
| 1640 | -4.35 -0.08 % |
17-10-2024 15:15:00 Thursday |
5216.35 5212 |
5226 | 5205.25 | 1171 |
| 1641 | 17.25 0.33 % |
17-10-2024 14:15:00 Thursday |
5202.6 5219.85 |
5237.65 | 5202.6 | 4027 |
| 1642 | -61.3 -1.17 % |
17-10-2024 13:15:00 Thursday |
5260.3 5199 |
5263.5 | 5199 | 3094 |
| 1643 | 55.15 1.06 % |
17-10-2024 12:15:00 Thursday |
5208.1 5263.25 |
5274.05 | 5205 | 3589 |
| 1644 | 33.2 0.64 % |
17-10-2024 11:15:00 Thursday |
5177.1 5210.3 |
5235 | 5166.65 | 5106 |
| 1645 | 75.65 1.48 % |
17-10-2024 10:15:00 Thursday |
5110 5185.65 |
5215.05 | 5101.1 | 9605 |
| 1646 | -286.6 -5.31 % |
17-10-2024 09:15:00 Thursday |
5400 5113.4 |
5400 | 5111 | 17733 |
| 1647 | -7.75 -0.14 % |
16-10-2024 15:15:00 Wednesday |
5400 5392.25 |
5401.2 | 5390 | 1861 |
| 1648 | -4.45 -0.08 % |
16-10-2024 14:15:00 Wednesday |
5404.45 5400 |
5420.1 | 5391 | 2140 |
| 1649 | -5.95 -0.11 % |
16-10-2024 13:15:00 Wednesday |
5408.65 5402.7 |
5414 | 5395 | 1304 |
| 1650 | -9.1 -0.17 % |
16-10-2024 12:15:00 Wednesday |
5417.95 5408.85 |
5423.5 | 5395.95 | 2333 |
| 1651 | -2.45 -0.05 % |
16-10-2024 11:15:00 Wednesday |
5422.45 5420 |
5433.2 | 5388 | 3896 |
| 1652 | -4.45 -0.08 % |
16-10-2024 10:15:00 Wednesday |
5427 5422.55 |
5447.1 | 5416.2 | 4890 |
| 1653 | -82 -1.49 % |
16-10-2024 09:15:00 Wednesday |
5507 5425 |
5520 | 5425 | 2380 |
| 1654 | -7.4 -0.13 % |
15-10-2024 15:15:00 Tuesday |
5507.4 5500 |
5512.05 | 5500 | 221 |
| 1655 | 4.6 0.08 % |
15-10-2024 14:15:00 Tuesday |
5500.5 5505.1 |
5512.25 | 5493.2 | 437 |
| 1656 | 30.15 0.55 % |
15-10-2024 13:15:00 Tuesday |
5469.75 5499.9 |
5503.8 | 5465 | 503 |
| 1657 | -45.85 -0.83 % |
15-10-2024 12:15:00 Tuesday |
5514.7 5468.85 |
5514.75 | 5468.85 | 824 |
| 1658 | -12.1 -0.22 % |
15-10-2024 11:15:00 Tuesday |
5527.55 5515.45 |
5530.95 | 5510.4 | 447 |
| 1659 | 2.1 0.04 % |
15-10-2024 10:15:00 Tuesday |
5525 5527.1 |
5538.25 | 5495.1 | 570 |
| 1660 | -46.65 -0.84 % |
15-10-2024 09:15:00 Tuesday |
5574.95 5528.3 |
5585 | 5528.3 | 1082 |
| 1661 | 6 0.11 % |
14-10-2024 15:15:00 Monday |
5554 5560 |
5561.15 | 5545.1 | 1335 |
| 1662 | 0.45 0.01 % |
14-10-2024 14:15:00 Monday |
5553.55 5554 |
5569.15 | 5549.95 | 1432 |
| 1663 | 8 0.14 % |
14-10-2024 13:15:00 Monday |
5545.55 5553.55 |
5558.6 | 5538.7 | 769 |
| 1664 | -3.65 -0.07 % |
14-10-2024 12:15:00 Monday |
5549.9 5546.25 |
5560 | 5539.05 | 816 |
| 1665 | 19.5 0.35 % |
14-10-2024 11:15:00 Monday |
5530.95 5550.45 |
5551.95 | 5519.55 | 3395 |
| 1666 | -34.1 -0.61 % |
14-10-2024 10:15:00 Monday |
5560 5525.9 |
5574.25 | 5523.55 | 2144 |
| 1667 | 83.7 1.53 % |
14-10-2024 09:15:00 Monday |
5480.05 5563.75 |
5569.25 | 5480.05 | 4707 |
| 1668 | 5.55 0.1 % |
11-10-2024 15:15:00 Friday |
5471.35 5476.9 |
5489.95 | 5471.35 | 469 |
| 1669 | 2.65 0.05 % |
11-10-2024 14:15:00 Friday |
5472.15 5474.8 |
5489.9 | 5465 | 1546 |
| 1670 | -3.6 -0.07 % |
11-10-2024 13:15:00 Friday |
5473 5469.4 |
5479.65 | 5458.55 | 569 |
| 1671 | 1.2 0.02 % |
11-10-2024 12:15:00 Friday |
5476 5477.2 |
5484.3 | 5466.5 | 968 |
| 1672 | 21.6 0.4 % |
11-10-2024 11:15:00 Friday |
5454.45 5476.05 |
5476.05 | 5445.1 | 718 |
| 1673 | -15.5 -0.28 % |
11-10-2024 10:15:00 Friday |
5469.55 5454.05 |
5480 | 5440.85 | 872 |
| 1674 | 10 0.18 % |
11-10-2024 09:15:00 Friday |
5460 5470 |
5485.85 | 5440 | 3084 |
| 1675 | 2.55 0.05 % |
10-10-2024 15:15:00 Thursday |
5457.45 5460 |
5468.4 | 5456.25 | 457 |
| 1676 | -17.55 -0.32 % |
10-10-2024 14:15:00 Thursday |
5476.7 5459.15 |
5476.85 | 5445.05 | 1704 |
| 1677 | -5.6 -0.1 % |
10-10-2024 13:15:00 Thursday |
5483.7 5478.1 |
5487.75 | 5448 | 1012 |
| 1678 | -31.85 -0.58 % |
10-10-2024 12:15:00 Thursday |
5510 5478.15 |
5512.6 | 5471.05 | 1128 |
| 1679 | -5.9 -0.11 % |
10-10-2024 11:15:00 Thursday |
5516.4 5510.5 |
5520.15 | 5502.75 | 305 |
| 1680 | -53.65 -0.96 % |
10-10-2024 10:15:00 Thursday |
5571.65 5518 |
5582 | 5518 | 1641 |
| 1681 | -18.45 -0.33 % |
10-10-2024 09:15:00 Thursday |
5589.55 5571.1 |
5595.6 | 5544.5 | 856 |
| 1682 | -22.75 -0.41 % |
09-10-2024 15:15:00 Wednesday |
5564.65 5541.9 |
5570 | 5536.1 | 1105 |
| 1683 | -5.75 -0.1 % |
09-10-2024 14:15:00 Wednesday |
5567.8 5562.05 |
5569.25 | 5537.05 | 2338 |
| 1684 | 27.15 0.49 % |
09-10-2024 13:15:00 Wednesday |
5541 5568.15 |
5571.05 | 5535 | 1311 |
| 1685 | -8.85 -0.16 % |
09-10-2024 12:15:00 Wednesday |
5551.3 5542.45 |
5551.3 | 5536.95 | 719 |
| 1686 | -33.45 -0.6 % |
09-10-2024 11:15:00 Wednesday |
5580 5546.55 |
5581.75 | 5531.45 | 1374 |
| 1687 | 28.75 0.52 % |
09-10-2024 10:15:00 Wednesday |
5550 5578.75 |
5585.95 | 5535 | 1121 |
| 1688 | 1.2 0.02 % |
09-10-2024 09:15:00 Wednesday |
5549.95 5551.15 |
5589.55 | 5531.6 | 2284 |
| 1689 | 13.85 0.25 % |
08-10-2024 15:15:00 Tuesday |
5529.8 5543.65 |
5544.05 | 5521 | 1670 |
| 1690 | 26.9 0.49 % |
08-10-2024 14:15:00 Tuesday |
5501.35 5528.25 |
5537.75 | 5488.35 | 5816 |
| 1691 | 22.95 0.42 % |
08-10-2024 13:15:00 Tuesday |
5474.6 5497.55 |
5505.85 | 5464.65 | 3053 |
| 1692 | 9.35 0.17 % |
08-10-2024 12:15:00 Tuesday |
5466.5 5475.85 |
5483.4 | 5448.9 | 2976 |
| 1693 | -28.35 -0.52 % |
08-10-2024 11:15:00 Tuesday |
5493.1 5464.75 |
5519.45 | 5457.05 | 2529 |
| 1694 | 58.35 1.07 % |
08-10-2024 10:15:00 Tuesday |
5436.65 5495 |
5499 | 5434.1 | 2580 |
| 1695 | 474.35 9.56 % |
08-10-2024 09:15:00 Tuesday |
4962.5 5436.85 |
5480.4 | 4962.5 | 5770 |
| 1696 | 4.4 0.08 % |
07-10-2024 15:15:00 Monday |
5501.5 5505.9 |
5506 | 5489.75 | 420 |
| 1697 | 53.4 0.98 % |
07-10-2024 14:15:00 Monday |
5450 5503.4 |
5509.5 | 5437 | 888 |
| 1698 | -50.7 -0.92 % |
07-10-2024 13:15:00 Monday |
5501.2 5450.5 |
5506.7 | 5450 | 1098 |
| 1699 | -8.5 -0.15 % |
07-10-2024 12:15:00 Monday |
5507.05 5498.55 |
5514.1 | 5483.65 | 735 |
| 1700 | 7.9 0.14 % |
07-10-2024 11:15:00 Monday |
5498 5505.9 |
5519.55 | 5493.05 | 651 |
| 1701 | -39.9 -0.72 % |
07-10-2024 10:15:00 Monday |
5540.05 5500.15 |
5547.85 | 5470 | 1591 |
| 1702 | 1 0.02 % |
07-10-2024 09:15:00 Monday |
5541.05 5542.05 |
5605.8 | 5515.2 | 2126 |
| 1703 | 25.9 0.47 % |
04-10-2024 15:15:00 Friday |
5515.1 5541 |
5565.1 | 5500 | 995 |
| 1704 | -6.1 -0.11 % |
04-10-2024 14:15:00 Friday |
5518.1 5512 |
5519.25 | 5487.7 | 2443 |
| 1705 | -17 -0.31 % |
04-10-2024 13:15:00 Friday |
5537 5520 |
5542.5 | 5502.05 | 1906 |
| 1706 | -39.65 -0.71 % |
04-10-2024 12:15:00 Friday |
5576.8 5537.15 |
5590.45 | 5529 | 2118 |
| 1707 | -2.2 -0.04 % |
04-10-2024 11:15:00 Friday |
5577.2 5575 |
5586.3 | 5565.05 | 1395 |
| 1708 | -13.1 -0.23 % |
04-10-2024 10:15:00 Friday |
5590.05 5576.95 |
5595.6 | 5567.6 | 1498 |
| 1709 | -75.85 -1.34 % |
04-10-2024 09:15:00 Friday |
5660 5584.15 |
5660 | 5529 | 6321 |
| 1710 | 0.35 0.01 % |
03-10-2024 15:15:00 Thursday |
5662.05 5662.4 |
5667 | 5650.85 | 811 |
| 1711 | 19.2 0.34 % |
03-10-2024 14:15:00 Thursday |
5645.35 5664.55 |
5675 | 5644.15 | 1216 |
| 1712 | -42.1 -0.74 % |
03-10-2024 13:15:00 Thursday |
5689.95 5647.85 |
5690.4 | 5622.2 | 2326 |
| 1713 | -3.8 -0.07 % |
03-10-2024 12:15:00 Thursday |
5691 5687.2 |
5696.35 | 5682 | 929 |
| 1714 | 11 0.19 % |
03-10-2024 11:15:00 Thursday |
5680 5691 |
5692.95 | 5670.4 | 1810 |
| 1715 | 43.9 0.78 % |
03-10-2024 10:15:00 Thursday |
5635 5678.9 |
5690 | 5631 | 6496 |
| 1716 | -109.05 -1.9 % |
03-10-2024 09:15:00 Thursday |
5749.55 5640.5 |
5749.55 | 5634 | 8218 |
| 1717 | 25.55 0.44 % |
01-10-2024 15:15:00 Tuesday |
5742.4 5767.95 |
5767.95 | 5738.55 | 1310 |
| 1718 | -27.75 -0.48 % |
01-10-2024 14:15:00 Tuesday |
5772.85 5745.1 |
5775.5 | 5742.1 | 1806 |
| 1719 | 30.75 0.54 % |
01-10-2024 13:15:00 Tuesday |
5737 5767.75 |
5793.1 | 5730.6 | 3576 |
| 1720 | 16.55 0.29 % |
01-10-2024 12:15:00 Tuesday |
5720.1 5736.65 |
5737 | 5707.15 | 2569 |
| 1721 | 33.25 0.58 % |
01-10-2024 11:15:00 Tuesday |
5689 5722.25 |
5733.45 | 5689 | 2216 |
| 1722 | 7.35 0.13 % |
01-10-2024 10:15:00 Tuesday |
5689.2 5696.55 |
5704.4 | 5665 | 3124 |
| 1723 | -42.05 -0.73 % |
01-10-2024 09:15:00 Tuesday |
5729.95 5687.9 |
5759.95 | 5686 | 6239 |
| 1724 | 13.1 0.23 % |
30-09-2024 15:15:00 Monday |
5715.95 5729.05 |
5734.95 | 5702.45 | 4321 |
| 1725 | -2.15 -0.04 % |
30-09-2024 14:15:00 Monday |
5715 5712.85 |
5723.45 | 5700.9 | 5184 |
| 1726 | 10.25 0.18 % |
30-09-2024 13:15:00 Monday |
5707.2 5717.45 |
5727.4 | 5701.95 | 3462 |
| 1727 | -18.7 -0.33 % |
30-09-2024 12:15:00 Monday |
5726 5707.3 |
5726 | 5691.55 | 4827 |
| 1728 | -18 -0.31 % |
30-09-2024 11:15:00 Monday |
5744.05 5726.05 |
5744.05 | 5717 | 5870 |
| 1729 | -34.9 -0.6 % |
30-09-2024 10:15:00 Monday |
5778.95 5744.05 |
5787.85 | 5730 | 7519 |
| 1730 | -130.85 -2.21 % |
30-09-2024 09:15:00 Monday |
5912 5781.15 |
5912 | 5759.45 | 16042 |
| 1731 | 12.45 0.21 % |
27-09-2024 15:15:00 Friday |
5964.15 5976.6 |
5976.6 | 5953.15 | 1552 |
| 1732 | -1.75 -0.03 % |
27-09-2024 14:15:00 Friday |
5962.6 5960.85 |
5977.45 | 5937.55 | 3027 |
| 1733 | -0.4 -0.01 % |
27-09-2024 13:15:00 Friday |
5960.4 5960 |
5975.45 | 5952 | 1182 |
| 1734 | -26.75 -0.45 % |
27-09-2024 12:15:00 Friday |
5988.05 5961.3 |
5998.1 | 5960 | 1763 |
| 1735 | -3.75 -0.06 % |
27-09-2024 11:15:00 Friday |
5987.5 5983.75 |
5998.65 | 5975.2 | 1250 |
| 1736 | -68.1 -1.12 % |
27-09-2024 10:15:00 Friday |
6055.3 5987.2 |
6055.7 | 5971.5 | 3025 |
| 1737 | -32.45 -0.53 % |
27-09-2024 09:15:00 Friday |
6085.85 6053.4 |
6085.85 | 5996.15 | 5689 |
| 1738 | -19.3 -0.32 % |
26-09-2024 15:15:00 Thursday |
6051.75 6032.45 |
6056.9 | 6032.05 | 1608 |
| 1739 | 32.5 0.54 % |
26-09-2024 14:15:00 Thursday |
6022.5 6055 |
6065 | 6020.7 | 3173 |
| 1740 | -4.85 -0.08 % |
26-09-2024 13:15:00 Thursday |
6025 6020.15 |
6057.55 | 5995 | 3936 |
| 1741 | 37 0.62 % |
26-09-2024 12:15:00 Thursday |
5986.9 6023.9 |
6031.15 | 5986.9 | 4043 |
| 1742 | 31.45 0.53 % |
26-09-2024 11:15:00 Thursday |
5952 5983.45 |
5996.8 | 5950 | 3306 |
| 1743 | 19.9 0.34 % |
26-09-2024 10:15:00 Thursday |
5932.6 5952.5 |
5957 | 5906.3 | 3337 |
| 1744 | -80 -1.33 % |
26-09-2024 09:15:00 Thursday |
6014.95 5934.95 |
6023.75 | 5919.5 | 11274 |
| 1745 | -39.75 -0.65 % |
25-09-2024 15:15:00 Wednesday |
6104.5 6064.75 |
6104.5 | 6060 | 528 |
| 1746 | 32.5 0.54 % |
25-09-2024 14:15:00 Wednesday |
6072.35 6104.85 |
6109.4 | 6064.65 | 1504 |
| 1747 | 6.5 0.11 % |
25-09-2024 13:15:00 Wednesday |
6065.85 6072.35 |
6079.5 | 6062.1 | 1354 |
| 1748 | 26.75 0.44 % |
25-09-2024 12:15:00 Wednesday |
6039.25 6066 |
6078 | 6039.25 | 791 |
| 1749 | -26.05 -0.43 % |
25-09-2024 11:15:00 Wednesday |
6067.2 6041.15 |
6075.05 | 6035 | 1216 |
| 1750 | -36.55 -0.6 % |
25-09-2024 10:15:00 Wednesday |
6103.75 6067.2 |
6105.5 | 6060 | 1598 |
| 1751 | -60.4 -0.98 % |
25-09-2024 09:15:00 Wednesday |
6162.2 6101.8 |
6166.55 | 6093 | 2750 |
| 1752 | -5.3 -0.09 % |
24-09-2024 15:15:00 Tuesday |
6132.3 6127 |
6132.3 | 6116.4 | 938 |
| 1753 | -15.15 -0.25 % |
24-09-2024 14:15:00 Tuesday |
6142.55 6127.4 |
6149 | 6113.65 | 1718 |
| 1754 | 3.65 0.06 % |
24-09-2024 13:15:00 Tuesday |
6138.7 6142.35 |
6149.15 | 6126.6 | 882 |
| 1755 | 4.2 0.07 % |
24-09-2024 12:15:00 Tuesday |
6133.55 6137.75 |
6140 | 6113.3 | 1941 |
| 1756 | -17.75 -0.29 % |
24-09-2024 11:15:00 Tuesday |
6151.3 6133.55 |
6151.3 | 6130 | 2739 |
| 1757 | -15 -0.24 % |
24-09-2024 10:15:00 Tuesday |
6165 6150 |
6165 | 6133 | 2853 |
| 1758 | -25 -0.4 % |
24-09-2024 09:15:00 Tuesday |
6190 6165 |
6245 | 6140.05 | 6328 |
| 1759 | -9.25 -0.15 % |
23-09-2024 15:15:00 Monday |
6204.95 6195.7 |
6210 | 6175 | 2721 |
| 1760 | 107.9 1.77 % |
23-09-2024 14:15:00 Monday |
6092.1 6200 |
6200 | 6088 | 7631 |
| 1761 | -9.95 -0.16 % |
23-09-2024 13:15:00 Monday |
6099.95 6090 |
6100 | 6075 | 1708 |
| 1762 | -17.85 -0.29 % |
23-09-2024 12:15:00 Monday |
6115 6097.15 |
6118.3 | 6090.85 | 1928 |
| 1763 | 77.15 1.28 % |
23-09-2024 11:15:00 Monday |
6039.6 6116.75 |
6118.5 | 6036 | 2699 |
| 1764 | 14.35 0.24 % |
23-09-2024 10:15:00 Monday |
6025.25 6039.6 |
6049.75 | 6025.25 | 1567 |
| 1765 | -47.65 -0.78 % |
23-09-2024 09:15:00 Monday |
6072.9 6025.25 |
6072.9 | 6005.05 | 6197 |
| 1766 | -6 -0.1 % |
20-09-2024 15:15:00 Friday |
6008 6002 |
6025.05 | 5997 | 622 |
| 1767 | -37.95 -0.63 % |
20-09-2024 14:15:00 Friday |
6047.95 6010 |
6059.5 | 6000 | 2406 |
| 1768 | 8.15 0.13 % |
20-09-2024 13:15:00 Friday |
6040.3 6048.45 |
6060 | 6032 | 1316 |
| 1769 | -2.75 -0.05 % |
20-09-2024 12:15:00 Friday |
6043.1 6040.35 |
6075 | 6036.35 | 1442 |
| 1770 | -24.7 -0.41 % |
20-09-2024 11:15:00 Friday |
6071.7 6047 |
6074.65 | 6015.55 | 1469 |
| 1771 | 41.5 0.69 % |
20-09-2024 10:15:00 Friday |
6030.5 6072 |
6090 | 6025 | 3823 |
| 1772 | -27.3 -0.45 % |
20-09-2024 09:15:00 Friday |
6058.4 6031.1 |
6058.4 | 5987.15 | 3837 |
| 1773 | 7.35 0.12 % |
19-09-2024 15:15:00 Thursday |
6010.1 6017.45 |
6020 | 5998.15 | 697 |
| 1774 | -8.9 -0.15 % |
19-09-2024 14:15:00 Thursday |
6018.95 6010.05 |
6021.15 | 6000 | 1022 |
| 1775 | 14 0.23 % |
19-09-2024 13:15:00 Thursday |
6004.8 6018.8 |
6026.9 | 5997.25 | 1188 |
| 1776 | -30.9 -0.51 % |
19-09-2024 12:15:00 Thursday |
6035.7 6004.8 |
6039.5 | 6000 | 1438 |
| 1777 | -12.6 -0.21 % |
19-09-2024 11:15:00 Thursday |
6048.3 6035.7 |
6050 | 6010.6 | 3191 |
| 1778 | 44.7 0.74 % |
19-09-2024 10:15:00 Thursday |
6004.3 6049 |
6058.8 | 5998 | 3280 |
| 1779 | -38.55 -0.64 % |
19-09-2024 09:15:00 Thursday |
6043.55 6005 |
6058.9 | 5983.25 | 7204 |
| 1780 | -8.75 -0.15 % |
18-09-2024 15:15:00 Wednesday |
5970.75 5962 |
5971 | 5955 | 2057 |
| 1781 | -7.25 -0.12 % |
18-09-2024 14:15:00 Wednesday |
5978 5970.75 |
5978 | 5928.6 | 5058 |
| 1782 | 3 0.05 % |
18-09-2024 13:15:00 Wednesday |
5973 5976 |
6000 | 5955.5 | 3760 |
| 1783 | -105.2 -1.73 % |
18-09-2024 12:15:00 Wednesday |
6080.2 5975 |
6082.2 | 5975 | 5462 |
| 1784 | 33.15 0.55 % |
18-09-2024 11:15:00 Wednesday |
6049.6 6082.75 |
6089.15 | 6047.4 | 3734 |
| 1785 | 3.85 0.06 % |
18-09-2024 10:15:00 Wednesday |
6045 6048.85 |
6096 | 6033.6 | 8912 |
| 1786 | 55.85 0.93 % |
18-09-2024 09:15:00 Wednesday |
5992.55 6048.4 |
6146.55 | 5985 | 26733 |
| 1787 | -1.1 -0.02 % |
17-09-2024 15:15:00 Tuesday |
5963.75 5962.65 |
5970 | 5956 | 4274 |
| 1788 | 13.75 0.23 % |
17-09-2024 14:15:00 Tuesday |
5950 5963.75 |
5983.35 | 5948.6 | 10139 |
| 1789 | -2.05 -0.03 % |
17-09-2024 13:15:00 Tuesday |
5952.05 5950 |
5954.7 | 5938.05 | 2997 |
| 1790 | -2.5 -0.04 % |
17-09-2024 12:15:00 Tuesday |
5954.15 5951.65 |
5966.45 | 5938.05 | 23989 |
| 1791 | 35.95 0.61 % |
17-09-2024 11:15:00 Tuesday |
5917.55 5953.5 |
5970 | 5912.95 | 8149 |
| 1792 | 113.55 1.96 % |
17-09-2024 10:15:00 Tuesday |
5804 5917.55 |
5923.9 | 5804 | 10120 |
| 1793 | -15.55 -0.27 % |
17-09-2024 09:15:00 Tuesday |
5819.55 5804 |
5854.95 | 5767.05 | 3520 |
| 1794 | -3 -0.05 % |
16-09-2024 15:15:00 Monday |
5785 5782 |
5788.9 | 5778 | 452 |
| 1795 | -14.75 -0.25 % |
16-09-2024 14:15:00 Monday |
5797.3 5782.55 |
5799 | 5767.05 | 1709 |
| 1796 | 14.3 0.25 % |
16-09-2024 13:15:00 Monday |
5779.45 5793.75 |
5798.35 | 5774.05 | 1153 |
| 1797 | -11.05 -0.19 % |
16-09-2024 12:15:00 Monday |
5790.5 5779.45 |
5794.5 | 5769 | 1643 |
| 1798 | -5.45 -0.09 % |
16-09-2024 11:15:00 Monday |
5797.5 5792.05 |
5806.45 | 5787.4 | 1505 |
| 1799 | -0.9 -0.02 % |
16-09-2024 10:15:00 Monday |
5800.5 5799.6 |
5823 | 5780 | 2761 |
| 1800 | 5.45 0.09 % |
16-09-2024 09:15:00 Monday |
5795 5800.45 |
5805.1 | 5725.25 | 5471 |
| 1801 | 7.5 0.13 % |
13-09-2024 15:15:00 Friday |
5790 5797.5 |
5799.4 | 5786.1 | 596 |
| 1802 | -20 -0.34 % |
13-09-2024 14:15:00 Friday |
5810 5790 |
5830.5 | 5789.2 | 2583 |
| 1803 | 18.55 0.32 % |
13-09-2024 13:15:00 Friday |
5791.45 5810 |
5812 | 5781.8 | 1001 |
| 1804 | -10.9 -0.19 % |
13-09-2024 12:15:00 Friday |
5799.9 5789 |
5805 | 5781 | 1374 |
| 1805 | -1.35 -0.02 % |
13-09-2024 11:15:00 Friday |
5801.25 5799.9 |
5809.4 | 5787.8 | 942 |
| 1806 | 20.4 0.35 % |
13-09-2024 10:15:00 Friday |
5784.3 5804.7 |
5816.25 | 5770.95 | 1654 |
| 1807 | -16.95 -0.29 % |
13-09-2024 09:15:00 Friday |
5805.45 5788.5 |
5843.65 | 5772.9 | 4551 |
| 1808 | -0.7 -0.01 % |
12-09-2024 15:15:00 Thursday |
5800.7 5800 |
5811.6 | 5787.6 | 1735 |
| 1809 | 1.35 0.02 % |
12-09-2024 14:15:00 Thursday |
5799.35 5800.7 |
5818.4 | 5796.15 | 5649 |
| 1810 | 24 0.42 % |
12-09-2024 13:15:00 Thursday |
5776 5800 |
5805.5 | 5747.05 | 3515 |
| 1811 | -4 -0.07 % |
12-09-2024 12:15:00 Thursday |
5780 5776 |
5799.65 | 5774.85 | 3455 |
| 1812 | 38.35 0.67 % |
12-09-2024 11:15:00 Thursday |
5740.05 5778.4 |
5780 | 5733.25 | 2926 |
| 1813 | 40 0.7 % |
12-09-2024 10:15:00 Thursday |
5702.5 5742.5 |
5754.4 | 5697.6 | 3919 |
| 1814 | 2.7 0.05 % |
12-09-2024 09:15:00 Thursday |
5700 5702.7 |
5727.4 | 5667.05 | 3558 |
| 1815 | 9.35 0.17 % |
11-09-2024 15:15:00 Wednesday |
5657.7 5667.05 |
5668.8 | 5655.7 | 599 |
| 1816 | 1.9 0.03 % |
11-09-2024 14:15:00 Wednesday |
5650 5651.9 |
5665.9 | 5636.15 | 774 |
| 1817 | -29.6 -0.52 % |
11-09-2024 13:15:00 Wednesday |
5679.65 5650.05 |
5682.35 | 5650 | 341 |
| 1818 | 23 0.41 % |
11-09-2024 12:15:00 Wednesday |
5655.65 5678.65 |
5705 | 5655.65 | 835 |
| 1819 | -1.45 -0.03 % |
11-09-2024 11:15:00 Wednesday |
5661 5659.55 |
5665.6 | 5652.75 | 243 |
| 1820 | -9.85 -0.17 % |
11-09-2024 10:15:00 Wednesday |
5672 5662.15 |
5675 | 5638 | 1121 |
| 1821 | -29.65 -0.52 % |
11-09-2024 09:15:00 Wednesday |
5700 5670.35 |
5700 | 5603.2 | 4155 |
| 1822 | 17.9 0.32 % |
10-09-2024 15:15:00 Tuesday |
5664.85 5682.75 |
5682.8 | 5664.85 | 2286 |
| 1823 | -49.15 -0.86 % |
10-09-2024 14:15:00 Tuesday |
5712.15 5663 |
5713.45 | 5659.6 | 1169 |
| 1824 | 7.25 0.13 % |
10-09-2024 13:15:00 Tuesday |
5710.1 5717.35 |
5724.1 | 5703.05 | 905 |
| 1825 | 10.6 0.19 % |
10-09-2024 12:15:00 Tuesday |
5699.45 5710.05 |
5714.1 | 5668.65 | 1349 |
| 1826 | -20.7 -0.36 % |
10-09-2024 11:15:00 Tuesday |
5720 5699.3 |
5724.45 | 5696.95 | 1102 |
| 1827 | 5 0.09 % |
10-09-2024 10:15:00 Tuesday |
5711.25 5716.25 |
5724.15 | 5695 | 1983 |
| 1828 | -88.75 -1.53 % |
10-09-2024 09:15:00 Tuesday |
5800 5711.25 |
5864 | 5705 | 7680 |
| 1829 | 4 0.07 % |
09-09-2024 15:15:00 Monday |
5746 5750 |
5750 | 5735.5 | 1871 |
| 1830 | 9.35 0.16 % |
09-09-2024 14:15:00 Monday |
5731.05 5740.4 |
5744.4 | 5727.75 | 664 |
| 1831 | -0.75 -0.01 % |
09-09-2024 13:15:00 Monday |
5731.65 5730.9 |
5735.1 | 5720.25 | 353 |
| 1832 | 6.45 0.11 % |
09-09-2024 12:15:00 Monday |
5723.65 5730.1 |
5740.65 | 5720 | 1167 |
| 1833 | -33.35 -0.58 % |
09-09-2024 11:15:00 Monday |
5753.9 5720.55 |
5754.6 | 5714.9 | 801 |
| 1834 | 7.75 0.13 % |
09-09-2024 10:15:00 Monday |
5749.2 5756.95 |
5770 | 5732.75 | 825 |
| 1835 | 2.95 0.05 % |
09-09-2024 09:15:00 Monday |
5749.95 5752.9 |
5766 | 5687.55 | 3262 |
| 1836 | 0.85 0.01 % |
06-09-2024 15:15:00 Friday |
5741.95 5742.8 |
5747 | 5730.5 | 979 |
| 1837 | -8.05 -0.14 % |
06-09-2024 14:15:00 Friday |
5752.6 5744.55 |
5756 | 5731.4 | 1872 |
| 1838 | 22.9 0.4 % |
06-09-2024 13:15:00 Friday |
5728.1 5751 |
5751.6 | 5723.05 | 997 |
| 1839 | 35.45 0.62 % |
06-09-2024 12:15:00 Friday |
5693.15 5728.6 |
5748 | 5691 | 1671 |
| 1840 | 43.75 0.77 % |
06-09-2024 11:15:00 Friday |
5656.15 5699.9 |
5700.3 | 5656.15 | 1378 |
| 1841 | -51.55 -0.9 % |
06-09-2024 10:15:00 Friday |
5703.55 5652 |
5704.55 | 5650 | 2674 |
| 1842 | -25.4 -0.44 % |
06-09-2024 09:15:00 Friday |
5732 5706.6 |
5769 | 5683.2 | 6613 |
| 1843 | -5.35 -0.09 % |
05-09-2024 15:15:00 Thursday |
5730.7 5725.35 |
5737.2 | 5724.25 | 878 |
| 1844 | -22.35 -0.39 % |
05-09-2024 14:15:00 Thursday |
5753.05 5730.7 |
5758.75 | 5730.2 | 2541 |
| 1845 | -11.7 -0.2 % |
05-09-2024 13:15:00 Thursday |
5767.7 5756 |
5799 | 5756 | 2140 |
| 1846 | 43.5 0.76 % |
05-09-2024 12:15:00 Thursday |
5722 5765.5 |
5769 | 5720.4 | 3805 |
| 1847 | 19.45 0.34 % |
05-09-2024 11:15:00 Thursday |
5702.85 5722.3 |
5724.95 | 5699.4 | 1131 |
| 1848 | 23.4 0.41 % |
05-09-2024 10:15:00 Thursday |
5679.75 5703.15 |
5706.95 | 5660.05 | 976 |
| 1849 | -19.65 -0.34 % |
05-09-2024 09:15:00 Thursday |
5699.65 5680 |
5699.65 | 5650.1 | 2284 |
| 1850 | -0.4 -0.01 % |
04-09-2024 15:15:00 Wednesday |
5681.4 5681 |
5685 | 5675.05 | 1382 |
| 1851 | 4.25 0.07 % |
04-09-2024 14:15:00 Wednesday |
5677.2 5681.45 |
5687.75 | 5670.1 | 3555 |
| 1852 | 29.95 0.53 % |
04-09-2024 13:15:00 Wednesday |
5651.95 5681.9 |
5682 | 5650.45 | 3497 |
| 1853 | 30.2 0.54 % |
04-09-2024 12:15:00 Wednesday |
5624.8 5655 |
5661.1 | 5624.8 | 2054 |
| 1854 | -10.1 -0.18 % |
04-09-2024 11:15:00 Wednesday |
5634.95 5624.85 |
5637.05 | 5609 | 1233 |
| 1855 | -24.4 -0.43 % |
04-09-2024 10:15:00 Wednesday |
5655.15 5630.75 |
5659.15 | 5620 | 2610 |
| 1856 | 55.95 1 % |
04-09-2024 09:15:00 Wednesday |
5605 5660.95 |
5688.45 | 5604.95 | 7770 |
| 1857 | 3.45 0.06 % |
03-09-2024 15:15:00 Tuesday |
5645 5648.45 |
5656 | 5642.85 | 1121 |
| 1858 | -44.75 -0.79 % |
03-09-2024 14:15:00 Tuesday |
5685.75 5641 |
5696.95 | 5638.55 | 3567 |
| 1859 | 32 0.57 % |
03-09-2024 13:15:00 Tuesday |
5655.45 5687.45 |
5688.9 | 5651.3 | 2498 |
| 1860 | 13.85 0.25 % |
03-09-2024 12:15:00 Tuesday |
5641.15 5655 |
5657.45 | 5637.6 | 1181 |
| 1861 | 6.15 0.11 % |
03-09-2024 11:15:00 Tuesday |
5643.85 5650 |
5665 | 5634.1 | 2704 |
| 1862 | 29.3 0.52 % |
03-09-2024 10:15:00 Tuesday |
5620.7 5650 |
5656 | 5609.15 | 3350 |
| 1863 | 9.9 0.18 % |
03-09-2024 09:15:00 Tuesday |
5610 5619.9 |
5645 | 5550 | 4865 |
| 1864 | -5.25 -0.09 % |
02-09-2024 15:15:00 Monday |
5582.1 5576.85 |
5582.95 | 5571.25 | 1503 |
| 1865 | 25.6 0.46 % |
02-09-2024 14:15:00 Monday |
5553.9 5579.5 |
5582.95 | 5553.9 | 2595 |
| 1866 | 9.65 0.17 % |
02-09-2024 13:15:00 Monday |
5545.55 5555.2 |
5559 | 5517.2 | 1644 |
| 1867 | -12.25 -0.22 % |
02-09-2024 12:15:00 Monday |
5558.35 5546.1 |
5565 | 5527.75 | 1783 |
| 1868 | -10.4 -0.19 % |
02-09-2024 11:15:00 Monday |
5569.5 5559.1 |
5586.85 | 5558.35 | 1248 |
| 1869 | -6.2 -0.11 % |
02-09-2024 10:15:00 Monday |
5575 5568.8 |
5588 | 5550 | 3039 |
| 1870 | 62.4 1.13 % |
02-09-2024 09:15:00 Monday |
5513.8 5576.2 |
5628.3 | 5513.8 | 15530 |
| 1871 | 17.5 0.32 % |
30-08-2024 15:15:00 Friday |
5447.5 5465 |
5479.2 | 5442.1 | 1903 |
| 1872 | 3.3 0.06 % |
30-08-2024 14:15:00 Friday |
5444.7 5448 |
5456.75 | 5420 | 6836 |
| 1873 | -16.5 -0.3 % |
30-08-2024 13:15:00 Friday |
5458.25 5441.75 |
5465 | 5441.75 | 21308 |
| 1874 | 32.7 0.6 % |
30-08-2024 12:15:00 Friday |
5426.45 5459.15 |
5470 | 5424.7 | 1404 |
| 1875 | -28.05 -0.51 % |
30-08-2024 11:15:00 Friday |
5458.05 5430 |
5465.95 | 5426 | 3209 |
| 1876 | -22.1 -0.4 % |
30-08-2024 10:15:00 Friday |
5482.85 5460.75 |
5496.05 | 5459.2 | 5249 |
| 1877 | 105.2 1.96 % |
30-08-2024 09:15:00 Friday |
5374.7 5479.9 |
5517.65 | 5374.7 | 11466 |
| 1878 | 3.3 0.06 % |
29-08-2024 15:15:00 Thursday |
5372.1 5375.4 |
5385 | 5368.3 | 1360 |
| 1879 | 44 0.83 % |
29-08-2024 14:15:00 Thursday |
5326 5370 |
5383 | 5319.45 | 3339 |
| 1880 | -13.4 -0.25 % |
29-08-2024 13:15:00 Thursday |
5336.9 5323.5 |
5344 | 5307.35 | 1052 |
| 1881 | 3.35 0.06 % |
29-08-2024 12:15:00 Thursday |
5333.85 5337.2 |
5360 | 5323.85 | 2461 |
| 1882 | 9.35 0.18 % |
29-08-2024 11:15:00 Thursday |
5324.65 5334 |
5343.15 | 5318.55 | 1136 |
| 1883 | -5 -0.09 % |
29-08-2024 10:15:00 Thursday |
5327 5322 |
5334.15 | 5315.5 | 1252 |
| 1884 | 40.6 0.77 % |
29-08-2024 09:15:00 Thursday |
5290.05 5330.65 |
5358.7 | 5290.05 | 3143 |
| 1885 | -8 -0.15 % |
28-08-2024 15:15:00 Wednesday |
5313.2 5305.2 |
5319.5 | 5300 | 844 |
| 1886 | -16.15 -0.3 % |
28-08-2024 14:15:00 Wednesday |
5329.95 5313.8 |
5336 | 5300.15 | 1848 |
| 1887 | 48.2 0.91 % |
28-08-2024 13:15:00 Wednesday |
5284.3 5332.5 |
5338 | 5282.55 | 3099 |
| 1888 | -7.55 -0.14 % |
28-08-2024 12:15:00 Wednesday |
5292.3 5284.75 |
5294.7 | 5280.25 | 1091 |
| 1889 | 20.2 0.38 % |
28-08-2024 11:15:00 Wednesday |
5271.25 5291.45 |
5293.7 | 5267.9 | 1475 |
| 1890 | -20.05 -0.38 % |
28-08-2024 10:15:00 Wednesday |
5289.3 5269.25 |
5294.65 | 5264.95 | 2636 |
| 1891 | -88.2 -1.64 % |
28-08-2024 09:15:00 Wednesday |
5379.4 5291.2 |
5379.4 | 5284.3 | 4420 |
| 1892 | -20.8 -0.39 % |
27-08-2024 15:15:00 Tuesday |
5365.8 5345 |
5366.55 | 5345 | 243 |
| 1893 | -4.05 -0.08 % |
27-08-2024 14:15:00 Tuesday |
5362.7 5358.65 |
5366 | 5349 | 625 |
| 1894 | 4.45 0.08 % |
27-08-2024 13:15:00 Tuesday |
5362.85 5367.3 |
5369.7 | 5359.3 | 243 |
| 1895 | 1.95 0.04 % |
27-08-2024 12:15:00 Tuesday |
5361 5362.95 |
5376.6 | 5359 | 574 |
| 1896 | -22.65 -0.42 % |
27-08-2024 11:15:00 Tuesday |
5385.5 5362.85 |
5388.25 | 5353 | 554 |
| 1897 | 25.7 0.48 % |
27-08-2024 10:15:00 Tuesday |
5359.3 5385 |
5391.9 | 5357.1 | 1354 |
| 1898 | -24.55 -0.46 % |
27-08-2024 09:15:00 Tuesday |
5379.85 5355.3 |
5379.85 | 5326.3 | 1361 |
| 1899 | 1 0.02 % |
26-08-2024 15:15:00 Monday |
5346.3 5347.3 |
5354.9 | 5340 | 574 |
| 1900 | -16.6 -0.31 % |
26-08-2024 14:15:00 Monday |
5358.65 5342.05 |
5363.75 | 5340.35 | 835 |
| 1901 | -3.95 -0.07 % |
26-08-2024 13:15:00 Monday |
5358.75 5354.8 |
5358.75 | 5343.8 | 1250 |
| 1902 | -28 -0.52 % |
26-08-2024 12:15:00 Monday |
5385 5357 |
5392.05 | 5355 | 876 |
| 1903 | 4.95 0.09 % |
26-08-2024 11:15:00 Monday |
5380 5384.95 |
5394.55 | 5373.9 | 876 |
| 1904 | -14 -0.26 % |
26-08-2024 10:15:00 Monday |
5399 5385 |
5423.75 | 5382.5 | 1703 |
| 1905 | 8.55 0.16 % |
26-08-2024 09:15:00 Monday |
5390.45 5399 |
5408.3 | 5329 | 3237 |
| 1906 | 5.3 0.1 % |
23-08-2024 15:15:00 Friday |
5382.2 5387.5 |
5387.5 | 5380.7 | 352 |
| 1907 | -18.15 -0.34 % |
23-08-2024 14:15:00 Friday |
5398.45 5380.3 |
5413.6 | 5380 | 1253 |
| 1908 | -22.1 -0.41 % |
23-08-2024 13:15:00 Friday |
5417 5394.9 |
5420.25 | 5393 | 801 |
| 1909 | 2 0.04 % |
23-08-2024 12:15:00 Friday |
5418 5420 |
5435 | 5403 | 855 |
| 1910 | 1.2 0.02 % |
23-08-2024 11:15:00 Friday |
5417 5418.2 |
5445 | 5414.65 | 3733 |
| 1911 | 30.45 0.57 % |
23-08-2024 10:15:00 Friday |
5387.5 5417.95 |
5426.35 | 5385.05 | 4583 |
| 1912 | 74.1 1.4 % |
23-08-2024 09:15:00 Friday |
5310.9 5385 |
5410 | 5310.9 | 3992 |
| 1913 | 10 0.19 % |
22-08-2024 15:15:00 Thursday |
5325.5 5335.5 |
5354.3 | 5323.4 | 1151 |
| 1914 | -36.4 -0.68 % |
22-08-2024 14:15:00 Thursday |
5362 5325.6 |
5362 | 5324.95 | 5820 |
| 1915 | 15.2 0.28 % |
22-08-2024 13:15:00 Thursday |
5346.8 5362 |
5369.35 | 5341 | 29833 |
| 1916 | -28.55 -0.53 % |
22-08-2024 12:15:00 Thursday |
5378.5 5349.95 |
5382.1 | 5346.25 | 2771 |
| 1917 | 53.4 1 % |
22-08-2024 11:15:00 Thursday |
5319.6 5373 |
5384.35 | 5319.6 | 3272 |
| 1918 | 40 0.76 % |
22-08-2024 10:15:00 Thursday |
5279.05 5319.05 |
5333.95 | 5279.05 | 6228 |
| 1919 | -20 -0.38 % |
22-08-2024 09:15:00 Thursday |
5298.95 5278.95 |
5305.35 | 5266.1 | 2065 |
| 1920 | 18.55 0.35 % |
21-08-2024 15:15:00 Wednesday |
5281.45 5300 |
5300 | 5278 | 2126 |
| 1921 | -3.65 -0.07 % |
21-08-2024 14:15:00 Wednesday |
5287.4 5283.75 |
5295 | 5275 | 958 |
| 1922 | -11.5 -0.22 % |
21-08-2024 13:15:00 Wednesday |
5296.75 5285.25 |
5306.5 | 5275.45 | 6510 |
| 1923 | 39.3 0.75 % |
21-08-2024 12:15:00 Wednesday |
5263.05 5302.35 |
5302.35 | 5262.65 | 1018 |
| 1924 | 4.6 0.09 % |
21-08-2024 11:15:00 Wednesday |
5259.35 5263.95 |
5283.65 | 5257.35 | 1493 |
| 1925 | -1 -0.02 % |
21-08-2024 10:15:00 Wednesday |
5261.3 5260.3 |
5278 | 5255.45 | 812 |
| 1926 | 21.6 0.41 % |
21-08-2024 09:15:00 Wednesday |
5245 5266.6 |
5269.95 | 5216.5 | 3092 |
| 1927 | -2.8 -0.05 % |
20-08-2024 15:15:00 Tuesday |
5249.25 5246.45 |
5252.85 | 5234.9 | 1307 |
| 1928 | 18.2 0.35 % |
20-08-2024 14:15:00 Tuesday |
5232.4 5250.6 |
5258 | 5215 | 2656 |
| 1929 | -7.55 -0.14 % |
20-08-2024 13:15:00 Tuesday |
5242 5234.45 |
5257.3 | 5227.75 | 868 |
| 1930 | 6.85 0.13 % |
20-08-2024 12:15:00 Tuesday |
5236.7 5243.55 |
5272.45 | 5221 | 1320 |
| 1931 | -78.35 -1.47 % |
20-08-2024 11:15:00 Tuesday |
5318.35 5240 |
5319.4 | 5240 | 3803 |
| 1932 | 20.2 0.38 % |
20-08-2024 10:15:00 Tuesday |
5298.75 5318.95 |
5349.6 | 5294.9 | 6869 |
| 1933 | 104.2 2.01 % |
20-08-2024 09:15:00 Tuesday |
5195 5299.2 |
5313 | 5194.35 | 7817 |
| 1934 | -4.4 -0.08 % |
19-08-2024 15:15:00 Monday |
5192 5187.6 |
5194 | 5182.1 | 495 |
| 1935 | 19.25 0.37 % |
19-08-2024 14:15:00 Monday |
5168.25 5187.5 |
5191.1 | 5160 | 1903 |
| 1936 | -4.9 -0.09 % |
19-08-2024 13:15:00 Monday |
5168 5163.1 |
5178.3 | 5157.85 | 1280 |
| 1937 | 16.9 0.33 % |
19-08-2024 12:15:00 Monday |
5149.1 5166 |
5170 | 5144.8 | 334 |
| 1938 | 17.95 0.35 % |
19-08-2024 11:15:00 Monday |
5132 5149.95 |
5155.9 | 5125.3 | 1545 |
| 1939 | -33.95 -0.66 % |
19-08-2024 10:15:00 Monday |
5168.65 5134.7 |
5168.65 | 5111.6 | 2790 |
| 1940 | 2.4 0.05 % |
19-08-2024 09:15:00 Monday |
5163.95 5166.35 |
5224.75 | 5128.1 | 3291 |
| 1941 | -8.65 -0.17 % |
16-08-2024 15:15:00 Friday |
5127.65 5119 |
5135 | 5119 | 1296 |
| 1942 | 2.85 0.06 % |
16-08-2024 14:15:00 Friday |
5123.15 5126 |
5131.05 | 5099.05 | 3364 |
| 1943 | 4.7 0.09 % |
16-08-2024 13:15:00 Friday |
5117.6 5122.3 |
5128.4 | 5099.1 | 4212 |
| 1944 | 56.45 1.12 % |
16-08-2024 12:15:00 Friday |
5055 5111.45 |
5115 | 5052.55 | 4337 |
| 1945 | 24.75 0.49 % |
16-08-2024 11:15:00 Friday |
5032.75 5057.5 |
5067.65 | 5020.25 | 2266 |
| 1946 | -59.65 -1.17 % |
16-08-2024 10:15:00 Friday |
5091.85 5032.2 |
5101.6 | 5026.15 | 6568 |
| 1947 | -16.4 -0.32 % |
16-08-2024 09:15:00 Friday |
5100.9 5084.5 |
5124.95 | 5049.4 | 5248 |
| 1948 | -19.1 -0.38 % |
14-08-2024 15:15:00 Wednesday |
5074.1 5055 |
5083.3 | 5055 | 2787 |
| 1949 | 0.65 0.01 % |
14-08-2024 14:15:00 Wednesday |
5079.45 5080.1 |
5124.5 | 5059 | 3922 |
| 1950 | -16.55 -0.32 % |
14-08-2024 13:15:00 Wednesday |
5096.55 5080 |
5098.05 | 5050.75 | 2298 |
| 1951 | 9.6 0.19 % |
14-08-2024 12:15:00 Wednesday |
5086.95 5096.55 |
5120 | 5068.9 | 2851 |
| 1952 | -74.25 -1.44 % |
14-08-2024 11:15:00 Wednesday |
5164.25 5090 |
5177 | 5044.95 | 8558 |
| 1953 | 149.5 2.98 % |
14-08-2024 10:15:00 Wednesday |
5018.25 5167.75 |
5243.85 | 4992.6 | 15720 |
| 1954 | -240.2 -4.57 % |
14-08-2024 09:15:00 Wednesday |
5260.2 5020 |
5288 | 5015.05 | 30881 |
| 1955 | -2 -0.04 % |
13-08-2024 15:15:00 Tuesday |
5251.95 5249.95 |
5251.95 | 5208.5 | 1581 |
| 1956 | 4.2 0.08 % |
13-08-2024 14:15:00 Tuesday |
5249.95 5254.15 |
5264 | 5242.95 | 1895 |
| 1957 | -16.85 -0.32 % |
13-08-2024 13:15:00 Tuesday |
5270.65 5253.8 |
5287.35 | 5240 | 1837 |
| 1958 | -23.85 -0.45 % |
13-08-2024 12:15:00 Tuesday |
5298.15 5274.3 |
5319 | 5254.95 | 5635 |
| 1959 | -53 -0.99 % |
13-08-2024 11:15:00 Tuesday |
5353 5300 |
5369.3 | 5276.25 | 4163 |
| 1960 | -25.05 -0.47 % |
13-08-2024 10:15:00 Tuesday |
5380.8 5355.75 |
5401.65 | 5348.05 | 4165 |
| 1961 | 30.4 0.57 % |
13-08-2024 09:15:00 Tuesday |
5350 5380.4 |
5408.15 | 5296.65 | 8059 |
| 1962 | 7 0.13 % |
12-08-2024 15:15:00 Monday |
5309 5316 |
5319.25 | 5306.6 | 482 |
| 1963 | -8.6 -0.16 % |
12-08-2024 14:15:00 Monday |
5315.05 5306.45 |
5321 | 5300 | 662 |
| 1964 | 5.05 0.1 % |
12-08-2024 13:15:00 Monday |
5310 5315.05 |
5315.05 | 5295.85 | 559 |
| 1965 | 19.95 0.38 % |
12-08-2024 12:15:00 Monday |
5288 5307.95 |
5323.65 | 5288 | 825 |
| 1966 | 90.35 1.74 % |
12-08-2024 11:15:00 Monday |
5201.2 5291.55 |
5304.95 | 5201.2 | 1787 |
| 1967 | -5.15 -0.1 % |
12-08-2024 10:15:00 Monday |
5205.6 5200.45 |
5213.15 | 5190 | 548 |
| 1968 | -2.45 -0.05 % |
12-08-2024 09:15:00 Monday |
5207.25 5204.8 |
5221.15 | 5184.25 | 1289 |
| 1969 | -7.95 -0.15 % |
09-08-2024 15:15:00 Friday |
5213 5205.05 |
5214.65 | 5199.9 | 807 |
| 1970 | -17.55 -0.34 % |
09-08-2024 14:15:00 Friday |
5227.3 5209.75 |
5229 | 5203 | 32650 |
| 1971 | 22.3 0.43 % |
09-08-2024 13:15:00 Friday |
5207.7 5230 |
5245.85 | 5203.15 | 16765 |
| 1972 | -3.75 -0.07 % |
09-08-2024 12:15:00 Friday |
5203.5 5199.75 |
5207.95 | 5192.8 | 67 |
| 1973 | 0.75 0.01 % |
09-08-2024 11:15:00 Friday |
5202.75 5203.5 |
5210.85 | 5190.9 | 880 |
| 1974 | 0.8 0.02 % |
09-08-2024 10:15:00 Friday |
5203.2 5204 |
5219.6 | 5200 | 537 |
| 1975 | 42.05 0.82 % |
09-08-2024 09:15:00 Friday |
5159.05 5201.1 |
5230.7 | 5159.05 | 1423 |
| 1976 | 8.15 0.16 % |
08-08-2024 15:15:00 Thursday |
5156.15 5164.3 |
5168.45 | 5149.15 | 220 |
| 1977 | -38.15 -0.74 % |
08-08-2024 14:15:00 Thursday |
5190 5151.85 |
5190 | 5151.85 | 374 |
| 1978 | -6.05 -0.12 % |
08-08-2024 13:15:00 Thursday |
5186.05 5180 |
5192.2 | 5164.25 | 652 |
| 1979 | -35.45 -0.68 % |
08-08-2024 12:15:00 Thursday |
5221.45 5186 |
5229.65 | 5180 | 522 |
| 1980 | 17.45 0.34 % |
08-08-2024 11:15:00 Thursday |
5200 5217.45 |
5221 | 5192.25 | 356 |
| 1981 | -22.9 -0.44 % |
08-08-2024 10:15:00 Thursday |
5217.55 5194.65 |
5243.85 | 5190 | 416 |
| 1982 | -20.1 -0.38 % |
08-08-2024 09:15:00 Thursday |
5240.7 5220.6 |
5243.05 | 5193.5 | 1205 |
| 1983 | -13.55 -0.26 % |
07-08-2024 15:15:00 Wednesday |
5243.55 5230 |
5247.3 | 5230 | 291 |
| 1984 | -7.05 -0.13 % |
07-08-2024 14:15:00 Wednesday |
5249.85 5242.8 |
5251.95 | 5238 | 472 |
| 1985 | -8.8 -0.17 % |
07-08-2024 13:15:00 Wednesday |
5255 5246.2 |
5255 | 5242 | 150 |
| 1986 | -10.3 -0.2 % |
07-08-2024 12:15:00 Wednesday |
5267.55 5257.25 |
5271.1 | 5245.85 | 416 |
| 1987 | 0.35 0.01 % |
07-08-2024 11:15:00 Wednesday |
5267 5267.35 |
5277.9 | 5255.25 | 599 |
| 1988 | -0.5 -0.01 % |
07-08-2024 10:15:00 Wednesday |
5267.45 5266.95 |
5304.2 | 5253.55 | 1155 |
| 1989 | 35.6 0.68 % |
07-08-2024 09:15:00 Wednesday |
5239.95 5275.55 |
5310 | 5236.3 | 3714 |
| 1990 | 24.35 0.47 % |
06-08-2024 15:15:00 Tuesday |
5158.1 5182.45 |
5194.9 | 5158.1 | 794 |
| 1991 | 0 0 % |
06-08-2024 14:15:00 Tuesday |
5166.55 5166.55 |
5190 | 5158 | 1184 |
| 1992 | -25.5 -0.49 % |
06-08-2024 13:15:00 Tuesday |
5191.15 5165.65 |
5205 | 5157.4 | 3418 |
| 1993 | -19.1 -0.37 % |
06-08-2024 12:15:00 Tuesday |
5222.5 5203.4 |
5223.3 | 5187.7 | 967 |
| 1994 | 10.9 0.21 % |
06-08-2024 11:15:00 Tuesday |
5208 5218.9 |
5225 | 5201.9 | 566 |
| 1995 | 1.85 0.04 % |
06-08-2024 10:15:00 Tuesday |
5200.85 5202.7 |
5215.7 | 5178 | 2487 |
| 1996 | 11 0.21 % |
06-08-2024 09:15:00 Tuesday |
5184 5195 |
5249.95 | 5184 | 1574 |
| 1997 | -4.65 -0.09 % |
05-08-2024 15:15:00 Monday |
5186.35 5181.7 |
5192.3 | 5180.75 | 225 |
| 1998 | 9.55 0.18 % |
05-08-2024 14:15:00 Monday |
5173.6 5183.15 |
5191.7 | 5150 | 330 |
| 1999 | -14.05 -0.27 % |
05-08-2024 13:15:00 Monday |
5183.95 5169.9 |
5183.95 | 5134.65 | 371 |
| 2000 | -17.25 -0.33 % |
05-08-2024 12:15:00 Monday |
5199.2 5181.95 |
5199.2 | 5166.75 | 1106 |
| 2001 | 38.95 0.76 % |
05-08-2024 11:15:00 Monday |
5155.05 5194 |
5194.65 | 5125.75 | 1102 |
| 2002 | -44.7 -0.86 % |
05-08-2024 10:15:00 Monday |
5209.1 5164.4 |
5222.1 | 5154.7 | 809 |
| 2003 | 7.55 0.15 % |
05-08-2024 09:15:00 Monday |
5199.95 5207.5 |
5226.55 | 5166.85 | 2013 |
| 2004 | 16.7 0.32 % |
02-08-2024 15:15:00 Friday |
5272.5 5289.2 |
5289.2 | 5262.7 | 501 |
| 2005 | -18.15 -0.34 % |
02-08-2024 14:15:00 Friday |
5285.15 5267 |
5292.45 | 5266.8 | 456 |
| 2006 | 21.45 0.41 % |
02-08-2024 13:15:00 Friday |
5262 5283.45 |
5291.35 | 5236.6 | 1100 |
| 2007 | -27.7 -0.52 % |
02-08-2024 12:15:00 Friday |
5293.85 5266.15 |
5293.85 | 5265 | 853 |
| 2008 | -33.15 -0.62 % |
02-08-2024 11:15:00 Friday |
5327 5293.85 |
5333.25 | 5287.5 | 1028 |
| 2009 | -11.45 -0.21 % |
02-08-2024 10:15:00 Friday |
5336.4 5324.95 |
5343.05 | 5305 | 879 |
| 2010 | 21.7 0.41 % |
02-08-2024 09:15:00 Friday |
5321 5342.7 |
5373 | 5241.25 | 2849 |
| 2011 | 6.8 0.13 % |
01-08-2024 15:15:00 Thursday |
5373.1 5379.9 |
5381.45 | 5361.15 | 918 |
| 2012 | 14.65 0.27 % |
01-08-2024 14:15:00 Thursday |
5358.15 5372.8 |
5376 | 5324.35 | 2902 |
| 2013 | -57.15 -1.06 % |
01-08-2024 13:15:00 Thursday |
5408.95 5351.8 |
5409.35 | 5348.55 | 2677 |
| 2014 | -5.05 -0.09 % |
01-08-2024 12:15:00 Thursday |
5407.85 5402.8 |
5411.8 | 5399.6 | 1428 |
| 2015 | -8.75 -0.16 % |
01-08-2024 11:15:00 Thursday |
5416.25 5407.5 |
5426 | 5400 | 1862 |
| 2016 | 5.7 0.11 % |
01-08-2024 10:15:00 Thursday |
5412.5 5418.2 |
5420.65 | 5399.75 | 2807 |
| 2017 | -86.5 -1.57 % |
01-08-2024 09:15:00 Thursday |
5499 5412.5 |
5499 | 5372.1 | 6961 |
| 2018 | 37.85 0.69 % |
31-07-2024 15:15:00 Wednesday |
5477.15 5515 |
5525 | 5477.15 | 742 |
| 2019 | -13.75 -0.25 % |
31-07-2024 14:15:00 Wednesday |
5491.1 5477.35 |
5507.25 | 5471.1 | 1031 |
| 2020 | -3.1 -0.06 % |
31-07-2024 13:15:00 Wednesday |
5498.2 5495.1 |
5535 | 5485.7 | 2394 |
| 2021 | 46.3 0.85 % |
31-07-2024 12:15:00 Wednesday |
5451.85 5498.15 |
5499 | 5432.25 | 1371 |
| 2022 | 29.3 0.54 % |
31-07-2024 11:15:00 Wednesday |
5420.65 5449.95 |
5469 | 5415.2 | 1196 |
| 2023 | -50.95 -0.93 % |
31-07-2024 10:15:00 Wednesday |
5467.3 5416.35 |
5473 | 5405.2 | 1564 |
| 2024 | 44.6 0.82 % |
31-07-2024 09:15:00 Wednesday |
5425.2 5469.8 |
5496.45 | 5425.2 | 2664 |
| 2025 | -14.7 -0.27 % |
30-07-2024 15:15:00 Tuesday |
5452.05 5437.35 |
5454.9 | 5432.25 | 335 |
| 2026 | -20.75 -0.38 % |
30-07-2024 14:15:00 Tuesday |
5471.65 5450.9 |
5479.85 | 5443.35 | 1019 |
| 2027 | -19.55 -0.36 % |
30-07-2024 13:15:00 Tuesday |
5494.5 5474.95 |
5500 | 5465 | 1202 |
| 2028 | -7.35 -0.13 % |
30-07-2024 12:15:00 Tuesday |
5501.85 5494.5 |
5516.8 | 5493.4 | 1759 |
| 2029 | 35.3 0.65 % |
30-07-2024 11:15:00 Tuesday |
5469.5 5504.8 |
5548 | 5468.5 | 6655 |
| 2030 | 22.05 0.4 % |
30-07-2024 10:15:00 Tuesday |
5446.4 5468.45 |
5469.2 | 5426.55 | 1310 |
| 2031 | -7.5 -0.14 % |
30-07-2024 09:15:00 Tuesday |
5454 5446.5 |
5478 | 5420 | 1796 |
| 2032 | -8.4 -0.15 % |
29-07-2024 15:15:00 Monday |
5432 5423.6 |
5436 | 5421.15 | 944 |
| 2033 | 25.25 0.47 % |
29-07-2024 14:15:00 Monday |
5404.75 5430 |
5430 | 5395.5 | 925 |
| 2034 | -2 -0.04 % |
29-07-2024 13:15:00 Monday |
5406.75 5404.75 |
5417.95 | 5404.15 | 361 |
| 2035 | -16.9 -0.31 % |
29-07-2024 12:15:00 Monday |
5426.9 5410 |
5428.85 | 5406.35 | 546 |
| 2036 | -27.6 -0.51 % |
29-07-2024 11:15:00 Monday |
5446.95 5419.35 |
5458.3 | 5419.35 | 667 |
| 2037 | 12.35 0.23 % |
29-07-2024 10:15:00 Monday |
5436.05 5448.4 |
5457.5 | 5430 | 792 |
| 2038 | -41 -0.75 % |
29-07-2024 09:15:00 Monday |
5477.05 5436.05 |
5532.45 | 5427.05 | 2716 |
| 2039 | 2 0.04 % |
26-07-2024 15:15:00 Friday |
5483 5485 |
5486.95 | 5469.85 | 16231 |
| 2040 | -26.5 -0.48 % |
26-07-2024 14:15:00 Friday |
5509.5 5483 |
5510 | 5473.4 | 39171 |
| 2041 | 0.45 0.01 % |
26-07-2024 13:15:00 Friday |
5506.55 5507 |
5513.85 | 5497.1 | 14704 |
| 2042 | -5 -0.09 % |
26-07-2024 12:15:00 Friday |
5511 5506 |
5515 | 5498.55 | 4746 |
| 2043 | -1.35 -0.02 % |
26-07-2024 11:15:00 Friday |
5512.35 5511 |
5545 | 5509.85 | 8847 |
| 2044 | 40.75 0.74 % |
26-07-2024 10:15:00 Friday |
5471.25 5512 |
5512 | 5471.25 | 3173 |
| 2045 | 54.55 1.01 % |
26-07-2024 09:15:00 Friday |
5410 5464.55 |
5493.75 | 5396.1 | 3920 |
| 2046 | -3.05 -0.06 % |
25-07-2024 15:15:00 Thursday |
5404.5 5401.45 |
5410 | 5391.95 | 463 |
| 2047 | -6.75 -0.12 % |
25-07-2024 14:15:00 Thursday |
5405.85 5399.1 |
5420 | 5373.7 | 1345 |
| 2048 | 25.6 0.48 % |
25-07-2024 13:15:00 Thursday |
5382.25 5407.85 |
5413.7 | 5382.25 | 400 |
| 2049 | 14.8 0.28 % |
25-07-2024 12:15:00 Thursday |
5370.25 5385.05 |
5396.1 | 5368.65 | 334 |
| 2050 | -26.15 -0.48 % |
25-07-2024 11:15:00 Thursday |
5394.8 5368.65 |
5405.2 | 5361.95 | 716 |
| 2051 | -46.45 -0.85 % |
25-07-2024 10:15:00 Thursday |
5441.4 5394.95 |
5443.85 | 5377.75 | 651 |
| 2052 | 40.7 0.75 % |
25-07-2024 09:15:00 Thursday |
5408.3 5449 |
5449 | 5347.6 | 1176 |
| 2053 | 27.5 0.51 % |
24-07-2024 15:15:00 Wednesday |
5409 5436.5 |
5446.45 | 5405 | 8384 |
| 2054 | -8.3 -0.15 % |
24-07-2024 14:15:00 Wednesday |
5417.75 5409.45 |
5425.25 | 5406.05 | 6365 |
| 2055 | -27 -0.5 % |
24-07-2024 13:15:00 Wednesday |
5448 5421 |
5455.35 | 5418.6 | 776 |
| 2056 | -21.05 -0.38 % |
24-07-2024 12:15:00 Wednesday |
5473.05 5452 |
5473.05 | 5448.45 | 564 |
| 2057 | 14 0.26 % |
24-07-2024 11:15:00 Wednesday |
5459.65 5473.65 |
5504.25 | 5437 | 2025 |
| 2058 | -5.4 -0.1 % |
24-07-2024 10:15:00 Wednesday |
5465 5459.6 |
5481.45 | 5444.5 | 804 |
| 2059 | -66.3 -1.2 % |
24-07-2024 09:15:00 Wednesday |
5529.55 5463.25 |
5529.55 | 5426.85 | 2562 |
| 2060 | 0.4 0.01 % |
23-07-2024 15:15:00 Tuesday |
5508.6 5509 |
5523 | 5506.15 | 560 |
| 2061 | -21.75 -0.39 % |
23-07-2024 14:15:00 Tuesday |
5530.4 5508.65 |
5555 | 5503 | 1122 |
| 2062 | 2 0.04 % |
23-07-2024 13:15:00 Tuesday |
5535.8 5537.8 |
5581 | 5479.3 | 3952 |
| 2063 | -28.9 -0.52 % |
23-07-2024 12:15:00 Tuesday |
5564.7 5535.8 |
5582.8 | 5334.65 | 12608 |
| 2064 | 64.2 1.17 % |
23-07-2024 11:15:00 Tuesday |
5505.75 5569.95 |
5658.35 | 5500 | 11794 |
| 2065 | 58.4 1.07 % |
23-07-2024 10:15:00 Tuesday |
5447.15 5505.55 |
5510 | 5430 | 1152 |
| 2066 | -49.95 -0.91 % |
23-07-2024 09:15:00 Tuesday |
5499.95 5450 |
5499.95 | 5440.35 | 1520 |
| 2067 | 11.05 0.2 % |
22-07-2024 15:15:00 Monday |
5462.25 5473.3 |
5474.45 | 5460.3 | 266 |
| 2068 | 24.4 0.45 % |
22-07-2024 14:15:00 Monday |
5441.7 5466.1 |
5474.3 | 5440.95 | 508 |
| 2069 | -28.5 -0.52 % |
22-07-2024 13:15:00 Monday |
5480 5451.5 |
5487.9 | 5442.9 | 548 |
| 2070 | 6.85 0.13 % |
22-07-2024 12:15:00 Monday |
5463.15 5470 |
5470 | 5450.45 | 259 |
| 2071 | -6.7 -0.12 % |
22-07-2024 11:15:00 Monday |
5459.85 5453.15 |
5481.3 | 5453.15 | 202 |
| 2072 | -7 -0.13 % |
22-07-2024 10:15:00 Monday |
5473 5466 |
5491.5 | 5462.15 | 541 |
| 2073 | 36.8 0.68 % |
22-07-2024 09:15:00 Monday |
5437.85 5474.65 |
5478.1 | 5390.45 | 1491 |
| 2074 | -9.7 -0.18 % |
19-07-2024 15:15:00 Friday |
5429.7 5420 |
5432 | 5400 | 457 |
| 2075 | 29.2 0.54 % |
19-07-2024 14:15:00 Friday |
5396.1 5425.3 |
5440.95 | 5396.1 | 705 |
| 2076 | 17.9 0.33 % |
19-07-2024 13:15:00 Friday |
5382.5 5400.4 |
5411.05 | 5370.5 | 1291 |
| 2077 | -29.15 -0.54 % |
19-07-2024 12:15:00 Friday |
5415.3 5386.15 |
5419.95 | 5370.6 | 1202 |
| 2078 | 13.4 0.25 % |
19-07-2024 11:15:00 Friday |
5408.4 5421.8 |
5427.4 | 5395 | 1381 |
| 2079 | -47.05 -0.86 % |
19-07-2024 10:15:00 Friday |
5452.6 5405.55 |
5467.15 | 5391 | 1759 |
| 2080 | -58.15 -1.06 % |
19-07-2024 09:15:00 Friday |
5510.75 5452.6 |
5511.75 | 5436.75 | 2169 |
| 2081 | -18.4 -0.33 % |
18-07-2024 15:15:00 Thursday |
5510.2 5491.8 |
5515.65 | 5491.8 | 561 |
| 2082 | 15.6 0.28 % |
18-07-2024 14:15:00 Thursday |
5489.55 5505.15 |
5515 | 5480.65 | 641 |
| 2083 | 33 0.6 % |
18-07-2024 13:15:00 Thursday |
5456 5489 |
5490.85 | 5451.55 | 656 |
| 2084 | 4.15 0.08 % |
18-07-2024 12:15:00 Thursday |
5446.9 5451.05 |
5460.6 | 5430.05 | 699 |
| 2085 | -7.75 -0.14 % |
18-07-2024 11:15:00 Thursday |
5449.5 5441.75 |
5451.7 | 5418 | 722 |
| 2086 | -76 -1.37 % |
18-07-2024 10:15:00 Thursday |
5531.9 5455.9 |
5534.5 | 5444.5 | 1448 |
| 2087 | -35.45 -0.64 % |
18-07-2024 09:15:00 Thursday |
5572 5536.55 |
5572 | 5456.6 | 2429 |
| 2088 | -6.7 -0.12 % |
16-07-2024 15:15:00 Tuesday |
5576.7 5570 |
5576.7 | 5564.5 | 684 |
| 2089 | -34 -0.61 % |
16-07-2024 14:15:00 Tuesday |
5616.75 5582.75 |
5619.45 | 5582.75 | 2005 |
| 2090 | 11.25 0.2 % |
16-07-2024 13:15:00 Tuesday |
5599 5610.25 |
5656 | 5599 | 1618 |
| 2091 | 9 0.16 % |
16-07-2024 12:15:00 Tuesday |
5590 5599 |
5599 | 5572.65 | 4980 |
| 2092 | -33.15 -0.59 % |
16-07-2024 11:15:00 Tuesday |
5620.95 5587.8 |
5620.95 | 5580 | 6728 |
| 2093 | 27.1 0.48 % |
16-07-2024 10:15:00 Tuesday |
5587.95 5615.05 |
5629.75 | 5578.4 | 1922 |
| 2094 | -36.65 -0.65 % |
16-07-2024 09:15:00 Tuesday |
5625 5588.35 |
5625 | 5565.2 | 632 |
| 2095 | -15.25 -0.27 % |
15-07-2024 15:15:00 Monday |
5604.7 5589.45 |
5605 | 5589.45 | 2174 |
| 2096 | 1.5 0.03 % |
15-07-2024 14:15:00 Monday |
5603.4 5604.9 |
5616.75 | 5601.35 | 3541 |
| 2097 | -15.7 -0.28 % |
15-07-2024 13:15:00 Monday |
5619 5603.3 |
5621.95 | 5599.1 | 823 |
| 2098 | 4.95 0.09 % |
15-07-2024 12:15:00 Monday |
5620.1 5625.05 |
5638 | 5620.1 | 628 |
| 2099 | 37.9 0.68 % |
15-07-2024 11:15:00 Monday |
5582.1 5620 |
5623.7 | 5581.25 | 2458 |
| 2100 | 22.1 0.4 % |
15-07-2024 10:15:00 Monday |
5557.95 5580.05 |
5595 | 5555.85 | 438 |
| 2101 | -31.3 -0.56 % |
15-07-2024 09:15:00 Monday |
5589.6 5558.3 |
5589.6 | 5533.75 | 1313 |
| 2102 | -7.6 -0.14 % |
12-07-2024 15:15:00 Friday |
5545.2 5537.6 |
5548.25 | 5534.2 | 276 |
| 2103 | -2.45 -0.04 % |
12-07-2024 14:15:00 Friday |
5545.45 5543 |
5555 | 5542.2 | 400 |
| 2104 | 8 0.14 % |
12-07-2024 13:15:00 Friday |
5537.5 5545.5 |
5570 | 5528.1 | 608 |
| 2105 | 5.9 0.11 % |
12-07-2024 12:15:00 Friday |
5522 5527.9 |
5527.9 | 5511 | 183 |
| 2106 | -24.05 -0.43 % |
12-07-2024 11:15:00 Friday |
5559 5534.95 |
5563.65 | 5525 | 304 |
| 2107 | -16.85 -0.3 % |
12-07-2024 10:15:00 Friday |
5575 5558.15 |
5582.15 | 5542.75 | 611 |
| 2108 | 25.05 0.45 % |
12-07-2024 09:15:00 Friday |
5548.95 5574 |
5600 | 5517.5 | 1514 |
| 2109 | 5.7 0.1 % |
11-07-2024 15:15:00 Thursday |
5522.85 5528.55 |
5548.35 | 5519.9 | 12077 |
| 2110 | -3.3 -0.06 % |
11-07-2024 14:15:00 Thursday |
5529.95 5526.65 |
5536.75 | 5512.45 | 498 |
| 2111 | 3.55 0.06 % |
11-07-2024 13:15:00 Thursday |
5514.95 5518.5 |
5521.3 | 5509.1 | 339 |
| 2112 | -7.85 -0.14 % |
11-07-2024 12:15:00 Thursday |
5523.9 5516.05 |
5530.7 | 5512.45 | 424 |
| 2113 | 2.2 0.04 % |
11-07-2024 11:15:00 Thursday |
5526.1 5528.3 |
5532.5 | 5518.1 | 433 |
| 2114 | 2.95 0.05 % |
11-07-2024 10:15:00 Thursday |
5521 5523.95 |
5551.75 | 5510.4 | 5731 |
| 2115 | 21 0.38 % |
11-07-2024 09:15:00 Thursday |
5500 5521 |
5548 | 5500 | 1472 |
| 2116 | 7.05 0.13 % |
10-07-2024 15:15:00 Wednesday |
5507.7 5514.75 |
5522.3 | 5498.75 | 455 |
| 2117 | 20.2 0.37 % |
10-07-2024 14:15:00 Wednesday |
5487.35 5507.55 |
5515.3 | 5478 | 983 |
| 2118 | -45.6 -0.82 % |
10-07-2024 13:15:00 Wednesday |
5531.8 5486.2 |
5545 | 5476 | 941 |
| 2119 | 13 0.24 % |
10-07-2024 12:15:00 Wednesday |
5512 5525 |
5533.35 | 5505.3 | 300 |
| 2120 | 20.2 0.37 % |
10-07-2024 11:15:00 Wednesday |
5492.85 5513.05 |
5533 | 5485 | 673 |
| 2121 | -50.85 -0.92 % |
10-07-2024 10:15:00 Wednesday |
5548.8 5497.95 |
5556 | 5471.15 | 1548 |
| 2122 | -52.7 -0.94 % |
10-07-2024 09:15:00 Wednesday |
5599.15 5546.45 |
5650 | 5536.5 | 2441 |
| 2123 | -4.5 -0.08 % |
09-07-2024 15:15:00 Tuesday |
5587.95 5583.45 |
5594.95 | 5581.55 | 405 |
| 2124 | 12.1 0.22 % |
09-07-2024 14:15:00 Tuesday |
5575.05 5587.15 |
5594 | 5568.1 | 517 |
| 2125 | -14.65 -0.26 % |
09-07-2024 13:15:00 Tuesday |
5587.6 5572.95 |
5589.7 | 5563 | 814 |
| 2126 | 42.25 0.76 % |
09-07-2024 12:15:00 Tuesday |
5545.35 5587.6 |
5595 | 5545.35 | 1240 |
| 2127 | 3.05 0.06 % |
09-07-2024 11:15:00 Tuesday |
5533 5536.05 |
5542.05 | 5523 | 11670 |
| 2128 | -11.25 -0.2 % |
09-07-2024 10:15:00 Tuesday |
5544.45 5533.2 |
5600 | 5533 | 2674 |
| 2129 | -7.4 -0.13 % |
09-07-2024 09:15:00 Tuesday |
5553.95 5546.55 |
5553.95 | 5506.9 | 4273 |
| 2130 | 13.5 0.25 % |
08-07-2024 15:15:00 Monday |
5494.85 5508.35 |
5522.55 | 5492 | 968 |
| 2131 | -31.8 -0.58 % |
08-07-2024 14:15:00 Monday |
5527.3 5495.5 |
5538 | 5490 | 1074 |
| 2132 | -15.65 -0.28 % |
08-07-2024 13:15:00 Monday |
5541.85 5526.2 |
5541.85 | 5524.65 | 707 |
| 2133 | 9 0.16 % |
08-07-2024 12:15:00 Monday |
5527.05 5536.05 |
5540.1 | 5520.65 | 618 |
| 2134 | -32.95 -0.59 % |
08-07-2024 11:15:00 Monday |
5559.55 5526.6 |
5578.9 | 5516 | 2197 |
| 2135 | -34.6 -0.62 % |
08-07-2024 10:15:00 Monday |
5596.6 5562 |
5605.05 | 5558.1 | 1808 |
| 2136 | 60.65 1.09 % |
08-07-2024 09:15:00 Monday |
5540.05 5600.7 |
5626 | 5507.3 | 6352 |
| 2137 | -13.15 -0.24 % |
05-07-2024 15:15:00 Friday |
5564.4 5551.25 |
5565 | 5545.25 | 3139 |
| 2138 | -2 -0.04 % |
05-07-2024 14:15:00 Friday |
5565 5563 |
5582.85 | 5381.25 | 30889 |
| 2139 | 3.3 0.06 % |
05-07-2024 13:15:00 Friday |
5561.7 5565 |
5585 | 5559.6 | 2639 |
| 2140 | 4.45 0.08 % |
05-07-2024 12:15:00 Friday |
5553.1 5557.55 |
5564.55 | 5547.25 | 623 |
| 2141 | 1.25 0.02 % |
05-07-2024 11:15:00 Friday |
5550.95 5552.2 |
5559.9 | 5539 | 999 |
| 2142 | -13.5 -0.24 % |
05-07-2024 10:15:00 Friday |
5565.5 5552 |
5570.25 | 5550 | 1294 |
| 2143 | 36.95 0.67 % |
05-07-2024 09:15:00 Friday |
5530.75 5567.7 |
5595 | 5530.75 | 2912 |
| 2144 | 12.45 0.22 % |
04-07-2024 15:15:00 Thursday |
5559.55 5572 |
5578.8 | 5543.35 | 2461 |
| 2145 | -10 -0.18 % |
04-07-2024 14:15:00 Thursday |
5570 5560 |
5570 | 5532 | 1302 |
| 2146 | 0 0 % |
04-07-2024 13:15:00 Thursday |
5565 5565 |
5577.9 | 5562.5 | 376 |
| 2147 | 2.75 0.05 % |
04-07-2024 12:15:00 Thursday |
5566 5568.75 |
5583.65 | 5565 | 596 |
| 2148 | 0.4 0.01 % |
04-07-2024 11:15:00 Thursday |
5563.85 5564.25 |
5567.75 | 5552.8 | 3568 |
| 2149 | 9.2 0.17 % |
04-07-2024 10:15:00 Thursday |
5554.8 5564 |
5576.75 | 5548.8 | 709 |
| 2150 | -47.3 -0.84 % |
04-07-2024 09:15:00 Thursday |
5600 5552.7 |
5600 | 5550 | 2131 |
| 2151 | -1.85 -0.03 % |
03-07-2024 15:15:00 Wednesday |
5579 5577.15 |
5585 | 5570.05 | 784 |
| 2152 | 13.05 0.23 % |
03-07-2024 14:15:00 Wednesday |
5564 5577.05 |
5585.8 | 5559.2 | 329 |
| 2153 | -4.6 -0.08 % |
03-07-2024 13:15:00 Wednesday |
5569.6 5565 |
5573.75 | 5565 | 339 |
| 2154 | -3.75 -0.07 % |
03-07-2024 12:15:00 Wednesday |
5575.85 5572.1 |
5575.95 | 5559.25 | 445 |
| 2155 | -0.85 -0.02 % |
03-07-2024 11:15:00 Wednesday |
5572.15 5571.3 |
5590 | 5555 | 516 |
| 2156 | -19.35 -0.35 % |
03-07-2024 10:15:00 Wednesday |
5588 5568.65 |
5593.55 | 5567.1 | 688 |
| 2157 | 1.45 0.03 % |
03-07-2024 09:15:00 Wednesday |
5587.15 5588.6 |
5623.55 | 5569.1 | 1679 |
| 2158 | -13 -0.23 % |
02-07-2024 15:15:00 Tuesday |
5567.25 5554.25 |
5572.7 | 5552.25 | 1012 |
| 2159 | -15.5 -0.28 % |
02-07-2024 14:15:00 Tuesday |
5588.95 5573.45 |
5595.65 | 5560.4 | 1454 |
| 2160 | 41.05 0.74 % |
02-07-2024 13:15:00 Tuesday |
5543.25 5584.3 |
5594.85 | 5532.3 | 1410 |
| 2161 | -20.05 -0.36 % |
02-07-2024 12:15:00 Tuesday |
5554.95 5534.9 |
5568.1 | 5502.5 | 3167 |
| 2162 | -51.45 -0.92 % |
02-07-2024 11:15:00 Tuesday |
5616.25 5564.8 |
5616.25 | 5558.15 | 1787 |
| 2163 | -31.3 -0.55 % |
02-07-2024 10:15:00 Tuesday |
5648.5 5617.2 |
5658.8 | 5606.6 | 1412 |
| 2164 | -46.5 -0.82 % |
02-07-2024 09:15:00 Tuesday |
5698.5 5652 |
5698.5 | 5569.25 | 6776 |
| 2165 | 4.7 0.08 % |
01-07-2024 15:15:00 Monday |
5598.45 5603.15 |
5618.9 | 5597.35 | 11079 |
| 2166 | -13.9 -0.25 % |
01-07-2024 14:15:00 Monday |
5612.6 5598.7 |
5613.8 | 5583.8 | 28413 |
| 2167 | 9.55 0.17 % |
01-07-2024 13:15:00 Monday |
5600 5609.55 |
5617.5 | 5592.8 | 11608 |
| 2168 | -31.1 -0.55 % |
01-07-2024 12:15:00 Monday |
5631.1 5600 |
5644.75 | 5600 | 1717 |
| 2169 | -31.95 -0.56 % |
01-07-2024 11:15:00 Monday |
5663.7 5631.75 |
5667.3 | 5630.5 | 1860 |
| 2170 | -30.9 -0.54 % |
01-07-2024 10:15:00 Monday |
5695.5 5664.6 |
5725 | 5660.75 | 6396 |
| 2171 | 92 1.64 % |
01-07-2024 09:15:00 Monday |
5603 5695 |
5695 | 5597.85 | 9999 |
| 2172 | 22.65 0.41 % |
28-06-2024 15:15:00 Friday |
5567.35 5590 |
5590 | 5561.25 | 1190 |
| 2173 | 17.15 0.31 % |
28-06-2024 14:15:00 Friday |
5552.85 5570 |
5603.2 | 5552.5 | 4233 |
| 2174 | 35.7 0.65 % |
28-06-2024 13:15:00 Friday |
5521.3 5557 |
5562 | 5520.6 | 2164 |
| 2175 | -18.5 -0.33 % |
28-06-2024 12:15:00 Friday |
5538.15 5519.65 |
5538.15 | 5495.05 | 1023 |
| 2176 | -16.35 -0.29 % |
28-06-2024 11:15:00 Friday |
5550 5533.65 |
5550.8 | 5520 | 762 |
| 2177 | -4.25 -0.08 % |
28-06-2024 10:15:00 Friday |
5549.9 5545.65 |
5571.75 | 5531.55 | 3258 |
| 2178 | 79.1 1.45 % |
28-06-2024 09:15:00 Friday |
5470.95 5550.05 |
5566.4 | 5454.6 | 5509 |
| 2179 | 8.7 0.16 % |
27-06-2024 15:15:00 Thursday |
5486.3 5495 |
5495 | 5480.25 | 509 |
| 2180 | 17.9 0.33 % |
27-06-2024 14:15:00 Thursday |
5468.9 5486.8 |
5495.6 | 5450 | 498 |
| 2181 | 0.55 0.01 % |
27-06-2024 13:15:00 Thursday |
5464.45 5465 |
5467.3 | 5447.9 | 464 |
| 2182 | 11.65 0.21 % |
27-06-2024 12:15:00 Thursday |
5451.35 5463 |
5506.4 | 5429.05 | 912 |
| 2183 | 14.9 0.27 % |
27-06-2024 11:15:00 Thursday |
5436.45 5451.35 |
5462.45 | 5423.85 | 316 |
| 2184 | -25.45 -0.47 % |
27-06-2024 10:15:00 Thursday |
5450 5424.55 |
5461.55 | 5422 | 1146 |
| 2185 | -47.5 -0.86 % |
27-06-2024 09:15:00 Thursday |
5500 5452.5 |
5500 | 5436.9 | 1435 |
| 2186 | -11.7 -0.21 % |
26-06-2024 15:15:00 Wednesday |
5459.45 5447.75 |
5465.25 | 5441.5 | 834 |
| 2187 | 6.6 0.12 % |
26-06-2024 14:15:00 Wednesday |
5453 5459.6 |
5465.5 | 5426.45 | 1646 |
| 2188 | -5.1 -0.09 % |
26-06-2024 13:15:00 Wednesday |
5463 5457.9 |
5483.1 | 5454.35 | 500 |
| 2189 | -14.45 -0.26 % |
26-06-2024 12:15:00 Wednesday |
5475.8 5461.35 |
5486.05 | 5455 | 398 |
| 2190 | 8.65 0.16 % |
26-06-2024 11:15:00 Wednesday |
5471.35 5480 |
5488.45 | 5467.5 | 1804 |
| 2191 | -6.6 -0.12 % |
26-06-2024 10:15:00 Wednesday |
5479.55 5472.95 |
5488.45 | 5467.8 | 1179 |
| 2192 | -52.7 -0.95 % |
26-06-2024 09:15:00 Wednesday |
5530 5477.3 |
5530 | 5443.1 | 2313 |
| 2193 | 7 0.13 % |
25-06-2024 15:15:00 Tuesday |
5521 5528 |
5531.45 | 5515.75 | 588 |
| 2194 | -3.5 -0.06 % |
25-06-2024 14:15:00 Tuesday |
5526.75 5523.25 |
5534.05 | 5474 | 1591 |
| 2195 | -11.15 -0.2 % |
25-06-2024 13:15:00 Tuesday |
5538.8 5527.65 |
5543.5 | 5526.55 | 767 |
| 2196 | -11.85 -0.21 % |
25-06-2024 12:15:00 Tuesday |
5549.65 5537.8 |
5549.65 | 5525.25 | 1074 |
| 2197 | 2.05 0.04 % |
25-06-2024 11:15:00 Tuesday |
5546.05 5548.1 |
5555.2 | 5530 | 6821 |
| 2198 | -23.85 -0.43 % |
25-06-2024 10:15:00 Tuesday |
5569.9 5546.05 |
5577 | 5534.35 | 7527 |
| 2199 | 15 0.27 % |
25-06-2024 09:15:00 Tuesday |
5555 5570 |
5573 | 5493.6 | 3358 |
| 2200 | 8.2 0.15 % |
24-06-2024 15:15:00 Monday |
5521.8 5530 |
5530 | 5516.2 | 331 |
| 2201 | 3.5 0.06 % |
24-06-2024 14:15:00 Monday |
5517.95 5521.45 |
5533.7 | 5495 | 1207 |
| 2202 | 40.1 0.73 % |
24-06-2024 13:15:00 Monday |
5478.45 5518.55 |
5521.6 | 5476.25 | 1443 |
| 2203 | -7.1 -0.13 % |
24-06-2024 12:15:00 Monday |
5489.45 5482.35 |
5497 | 5473.6 | 521 |
| 2204 | 48.4 0.89 % |
24-06-2024 11:15:00 Monday |
5445 5493.4 |
5494.15 | 5445 | 668 |
| 2205 | -7.35 -0.13 % |
24-06-2024 10:15:00 Monday |
5452.35 5445 |
5480 | 5433.55 | 1428 |
| 2206 | 7.5 0.14 % |
24-06-2024 09:15:00 Monday |
5445 5452.5 |
5464.15 | 5395.25 | 2352 |
| 2207 | -5.55 -0.1 % |
21-06-2024 15:15:00 Friday |
5452.35 5446.8 |
5452.8 | 5434.95 | 1449 |
| 2208 | -85.3 -1.54 % |
21-06-2024 14:15:00 Friday |
5540 5454.7 |
5544 | 5450 | 3032 |
| 2209 | 11.25 0.2 % |
21-06-2024 13:15:00 Friday |
5532.75 5544 |
5556.15 | 5522.55 | 3847 |
| 2210 | -35.1 -0.63 % |
21-06-2024 12:15:00 Friday |
5565.1 5530 |
5565.7 | 5492.15 | 3070 |
| 2211 | -32.5 -0.58 % |
21-06-2024 11:15:00 Friday |
5597.3 5564.8 |
5605.1 | 5553.4 | 2085 |
| 2212 | 35.35 0.64 % |
21-06-2024 10:15:00 Friday |
5562 5597.35 |
5612 | 5557.7 | 3750 |
| 2213 | 4.55 0.08 % |
21-06-2024 09:15:00 Friday |
5555 5559.55 |
5570 | 5475.2 | 6405 |
| 2214 | 7.2 0.13 % |
20-06-2024 15:15:00 Thursday |
5506 5513.2 |
5514.35 | 5500.05 | 746 |
| 2215 | -13.95 -0.25 % |
20-06-2024 14:15:00 Thursday |
5521.65 5507.7 |
5524.9 | 5496.35 | 1146 |
| 2216 | -27.85 -0.5 % |
20-06-2024 13:15:00 Thursday |
5540.5 5512.65 |
5547.5 | 5499 | 2391 |
| 2217 | -51.2 -0.92 % |
20-06-2024 12:15:00 Thursday |
5591.7 5540.5 |
5593.55 | 5536.1 | 1996 |
| 2218 | -22.8 -0.41 % |
20-06-2024 11:15:00 Thursday |
5614.3 5591.5 |
5630 | 5584.95 | 657 |
| 2219 | -16.8 -0.3 % |
20-06-2024 10:15:00 Thursday |
5630.3 5613.5 |
5630.3 | 5582.25 | 923 |
| 2220 | -49.8 -0.88 % |
20-06-2024 09:15:00 Thursday |
5679.95 5630.15 |
5679.95 | 5593.6 | 2240 |
| 2221 | -8.3 -0.15 % |
19-06-2024 15:15:00 Wednesday |
5648.3 5640 |
5657.15 | 5627.75 | 914 |
| 2222 | -22.5 -0.4 % |
19-06-2024 14:15:00 Wednesday |
5667.5 5645 |
5684 | 5635.8 | 1193 |
| 2223 | -4.95 -0.09 % |
19-06-2024 13:15:00 Wednesday |
5674.95 5670 |
5685 | 5656.35 | 1238 |
| 2224 | -2.65 -0.05 % |
19-06-2024 12:15:00 Wednesday |
5672.2 5669.55 |
5683.35 | 5656.4 | 719 |
| 2225 | -5.8 -0.1 % |
19-06-2024 11:15:00 Wednesday |
5677.55 5671.75 |
5692.5 | 5655 | 1833 |
| 2226 | -23.75 -0.42 % |
19-06-2024 10:15:00 Wednesday |
5696.15 5672.4 |
5700.2 | 5662.5 | 1785 |
| 2227 | -71 -1.23 % |
19-06-2024 09:15:00 Wednesday |
5769 5698 |
5774.75 | 5682 | 6220 |
| 2228 | 12.3 0.21 % |
18-06-2024 15:15:00 Tuesday |
5751.95 5764.25 |
5771.7 | 5745.3 | 942 |
| 2229 | -0.85 -0.01 % |
18-06-2024 14:15:00 Tuesday |
5752.8 5751.95 |
5765.95 | 5737.65 | 1995 |
| 2230 | -44 -0.76 % |
18-06-2024 13:15:00 Tuesday |
5795 5751 |
5800 | 5750.8 | 1081 |
| 2231 | 17.85 0.31 % |
18-06-2024 12:15:00 Tuesday |
5772.15 5790 |
5813.95 | 5766.15 | 1357 |
| 2232 | -87.5 -1.49 % |
18-06-2024 11:15:00 Tuesday |
5857.5 5770 |
5857.9 | 5770 | 3059 |
| 2233 | -16.55 -0.28 % |
18-06-2024 10:15:00 Tuesday |
5870 5853.45 |
5882 | 5836 | 927 |
| 2234 | 60.1 1.03 % |
18-06-2024 09:15:00 Tuesday |
5809.95 5870.05 |
5894.3 | 5809.95 | 4272 |
| 2235 | -17.5 -0.3 % |
14-06-2024 15:15:00 Friday |
5805 5787.5 |
5810 | 5782.4 | 4297 |
| 2236 | -30 -0.51 % |
14-06-2024 14:15:00 Friday |
5835 5805 |
5837.65 | 5804.9 | 25066 |
| 2237 | -7.4 -0.13 % |
14-06-2024 13:15:00 Friday |
5839.15 5831.75 |
5863.1 | 5811.9 | 1406 |
| 2238 | 9.45 0.16 % |
14-06-2024 12:15:00 Friday |
5826.3 5835.75 |
5835.75 | 5799.5 | 8913 |
| 2239 | -2.5 -0.04 % |
14-06-2024 11:15:00 Friday |
5822.6 5820.1 |
5860 | 5817.55 | 1471 |
| 2240 | 33.15 0.57 % |
14-06-2024 10:15:00 Friday |
5785 5818.15 |
5829.7 | 5776.1 | 576 |
| 2241 | -26.7 -0.46 % |
14-06-2024 09:15:00 Friday |
5813.25 5786.55 |
5842.05 | 5762 | 1566 |
| 2242 | -14.95 -0.26 % |
13-06-2024 15:15:00 Thursday |
5813.75 5798.8 |
5817 | 5798.8 | 2669 |
| 2243 | 14.45 0.25 % |
13-06-2024 14:15:00 Thursday |
5800 5814.45 |
5830 | 5800 | 13452 |
| 2244 | -18.65 -0.32 % |
13-06-2024 13:15:00 Thursday |
5820 5801.35 |
5822 | 5800.25 | 581 |
| 2245 | 22.05 0.38 % |
13-06-2024 12:15:00 Thursday |
5792.95 5815 |
5815 | 5792.95 | 346 |
| 2246 | 56.85 0.99 % |
13-06-2024 11:15:00 Thursday |
5739.1 5795.95 |
5800.75 | 5732.05 | 557 |
| 2247 | -67.5 -1.16 % |
13-06-2024 10:15:00 Thursday |
5808.5 5741 |
5815.9 | 5739.1 | 787 |
| 2248 | -20.45 -0.35 % |
13-06-2024 09:15:00 Thursday |
5829.45 5809 |
5837.2 | 5776.1 | 1609 |
| 2249 | -4.9 -0.08 % |
12-06-2024 15:15:00 Wednesday |
5788.9 5784 |
5799.75 | 5782.2 | 657 |
| 2250 | -12.8 -0.22 % |
12-06-2024 14:15:00 Wednesday |
5797.9 5785.1 |
5805.85 | 5783.05 | 3032 |
| 2251 | -5.75 -0.1 % |
12-06-2024 13:15:00 Wednesday |
5804.8 5799.05 |
5808.25 | 5794.45 | 803 |
| 2252 | 1.7 0.03 % |
12-06-2024 12:15:00 Wednesday |
5803.1 5804.8 |
5859 | 5799.6 | 1876 |
| 2253 | 5 0.09 % |
12-06-2024 11:15:00 Wednesday |
5801 5806 |
5827.9 | 5798.1 | 1257 |
| 2254 | 2.45 0.04 % |
12-06-2024 10:15:00 Wednesday |
5805 5807.45 |
5827.75 | 5795.05 | 1921 |
| 2255 | 1.3 0.02 % |
12-06-2024 09:15:00 Wednesday |
5800 5801.3 |
5849 | 5778 | 4431 |
| 2256 | -14.45 -0.25 % |
11-06-2024 15:15:00 Tuesday |
5786.6 5772.15 |
5794.3 | 5771.9 | 1586 |
| 2257 | -21.75 -0.37 % |
11-06-2024 14:15:00 Tuesday |
5810.5 5788.75 |
5816 | 5782.8 | 1656 |
| 2258 | -11.6 -0.2 % |
11-06-2024 13:15:00 Tuesday |
5824.3 5812.7 |
5824.5 | 5805.85 | 794 |
| 2259 | 2.5 0.04 % |
11-06-2024 12:15:00 Tuesday |
5818.6 5821.1 |
5837.55 | 5797.4 | 905 |
| 2260 | -19.25 -0.33 % |
11-06-2024 11:15:00 Tuesday |
5834.85 5815.6 |
5836.95 | 5808.6 | 77538 |
| 2261 | 113.75 1.99 % |
11-06-2024 10:15:00 Tuesday |
5716.25 5830 |
5846.75 | 5704.9 | 3668 |
| 2262 | -10.45 -0.18 % |
11-06-2024 09:15:00 Tuesday |
5720.45 5710 |
5752.2 | 5705.95 | 3455 |
| 2263 | -18.8 -0.33 % |
10-06-2024 15:15:00 Monday |
5724.8 5706 |
5724.8 | 5706 | 678 |
| 2264 | -35.15 -0.61 % |
10-06-2024 14:15:00 Monday |
5756.4 5721.25 |
5757 | 5705.75 | 3630 |
| 2265 | -1.85 -0.03 % |
10-06-2024 13:15:00 Monday |
5757.25 5755.4 |
5757.25 | 5740 | 1155 |
| 2266 | -7.7 -0.13 % |
10-06-2024 12:15:00 Monday |
5757 5749.3 |
5775 | 5740 | 11347 |
| 2267 | -3.65 -0.06 % |
10-06-2024 11:15:00 Monday |
5760.65 5757 |
5780.7 | 5751.4 | 9359 |
| 2268 | 82.4 1.45 % |
10-06-2024 10:15:00 Monday |
5674.4 5756.8 |
5786.4 | 5673.45 | 6341 |
| 2269 | 46.45 0.83 % |
10-06-2024 09:15:00 Monday |
5629.75 5676.2 |
5690 | 5582.15 | 2618 |
| 2270 | -13 -0.23 % |
07-06-2024 15:15:00 Friday |
5583 5570 |
5585.45 | 5567.05 | 9585 |
| 2271 | -12.35 -0.22 % |
07-06-2024 14:15:00 Friday |
5597.15 5584.8 |
5600 | 5579.55 | 2846 |
| 2272 | 8.75 0.16 % |
07-06-2024 13:15:00 Friday |
5586.25 5595 |
5598.2 | 5570.9 | 606 |
| 2273 | 7.25 0.13 % |
07-06-2024 12:15:00 Friday |
5579.75 5587 |
5590.7 | 5577.4 | 434 |
| 2274 | 11.2 0.2 % |
07-06-2024 11:15:00 Friday |
5575.6 5586.8 |
5601 | 5570.55 | 1760 |
| 2275 | -0.75 -0.01 % |
07-06-2024 10:15:00 Friday |
5579.4 5578.65 |
5604.95 | 5562.4 | 1394 |
| 2276 | -24.5 -0.44 % |
07-06-2024 09:15:00 Friday |
5599.15 5574.65 |
5636.35 | 5540 | 4069 |
| 2277 | -0.25 0 % |
06-06-2024 15:15:00 Thursday |
5535.25 5535 |
5538.7 | 5530 | 1361 |
| 2278 | -26.75 -0.48 % |
06-06-2024 14:15:00 Thursday |
5562 5535.25 |
5562.1 | 5524.2 | 3939 |
| 2279 | 10.05 0.18 % |
06-06-2024 13:15:00 Thursday |
5555.15 5565.2 |
5573.2 | 5542.6 | 15617 |
| 2280 | 29.15 0.53 % |
06-06-2024 12:15:00 Thursday |
5524.55 5553.7 |
5568.3 | 5521.45 | 2713 |
| 2281 | -17.65 -0.32 % |
06-06-2024 11:15:00 Thursday |
5542.2 5524.55 |
5548 | 5495 | 3072 |
| 2282 | -20.9 -0.38 % |
06-06-2024 10:15:00 Thursday |
5563.15 5542.25 |
5589.85 | 5515 | 2661 |
| 2283 | -72.65 -1.29 % |
06-06-2024 09:15:00 Thursday |
5635.05 5562.4 |
5733.25 | 5474.7 | 11642 |
| 2284 | -62.25 -1.09 % |
05-06-2024 15:15:00 Wednesday |
5689.25 5627 |
5689.25 | 5620 | 2018 |
| 2285 | 85.85 1.53 % |
05-06-2024 14:15:00 Wednesday |
5599 5684.85 |
5696.95 | 5589.95 | 49894 |
| 2286 | -14.3 -0.25 % |
05-06-2024 13:15:00 Wednesday |
5616.45 5602.15 |
5637.3 | 5575 | 7769 |
| 2287 | -63 -1.11 % |
05-06-2024 12:15:00 Wednesday |
5678.5 5615.5 |
5692.45 | 5602.7 | 4584 |
| 2288 | -75.3 -1.31 % |
05-06-2024 11:15:00 Wednesday |
5757.85 5682.55 |
5772 | 5612.55 | 11179 |
| 2289 | 106.5 1.89 % |
05-06-2024 10:15:00 Wednesday |
5649 5755.5 |
5775.75 | 5617.8 | 13395 |
| 2290 | 359.05 6.79 % |
05-06-2024 09:15:00 Wednesday |
5285.2 5644.25 |
5648.95 | 5285.2 | 23424 |
| 2291 | 1.8 0.03 % |
04-06-2024 15:15:00 Tuesday |
5319.8 5321.6 |
5338.1 | 5310.4 | 1086 |
| 2292 | 29.6 0.56 % |
04-06-2024 14:15:00 Tuesday |
5293.05 5322.65 |
5331 | 5278.5 | 4221 |
| 2293 | 57.65 1.1 % |
04-06-2024 13:15:00 Tuesday |
5247.8 5305.45 |
5343.65 | 5232.65 | 4967 |
| 2294 | 205.75 4.08 % |
04-06-2024 12:15:00 Tuesday |
5048.05 5253.8 |
5264.95 | 4916.2 | 7373 |
| 2295 | -80.75 -1.58 % |
04-06-2024 11:15:00 Tuesday |
5119 5038.25 |
5195.4 | 5021.5 | 3616 |
| 2296 | -72.4 -1.39 % |
04-06-2024 10:15:00 Tuesday |
5195.35 5122.95 |
5277.9 | 5122.95 | 5754 |
| 2297 | 0.05 0 % |
04-06-2024 09:15:00 Tuesday |
5199.95 5200 |
5219.1 | 5015.9 | 6070 |
| 2298 | 2.75 0.05 % |
03-06-2024 15:15:00 Monday |
5159.7 5162.45 |
5165.65 | 5155.2 | 980 |
| 2299 | -6.15 -0.12 % |
03-06-2024 14:15:00 Monday |
5166.5 5160.35 |
5174 | 5155.8 | 1048 |
| 2300 | -12.35 -0.24 % |
03-06-2024 13:15:00 Monday |
5174.35 5162 |
5185.75 | 5153.35 | 770 |
| 2301 | -30.15 -0.58 % |
03-06-2024 12:15:00 Monday |
5204.5 5174.35 |
5210.15 | 5157.95 | 1800 |
| 2302 | 3.25 0.06 % |
03-06-2024 11:15:00 Monday |
5200.75 5204 |
5216.6 | 5194.9 | 1388 |
| 2303 | -39.7 -0.76 % |
03-06-2024 10:15:00 Monday |
5243.7 5204 |
5255.9 | 5193.2 | 57343 |
| 2304 | 43.35 0.83 % |
03-06-2024 09:15:00 Monday |
5200.1 5243.45 |
5305.45 | 5188.9 | 14719 |
| 2305 | 21.1 0.41 % |
31-05-2024 15:15:00 Friday |
5124.3 5145.4 |
5152.5 | 5099.1 | 3660 |
| 2306 | 46.45 0.92 % |
31-05-2024 14:15:00 Friday |
5075 5121.45 |
5121.45 | 5017.2 | 4888 |
| 2307 | 15.6 0.31 % |
31-05-2024 13:15:00 Friday |
5062 5077.6 |
5078.95 | 5056.55 | 1146 |
| 2308 | 40.5 0.81 % |
31-05-2024 12:15:00 Friday |
5019 5059.5 |
5079.1 | 5015.05 | 2116 |
| 2309 | -79.55 -1.56 % |
31-05-2024 11:15:00 Friday |
5098.55 5019 |
5098.55 | 5003 | 6222 |
| 2310 | -27.25 -0.53 % |
31-05-2024 10:15:00 Friday |
5125.6 5098.35 |
5149.85 | 5094.05 | 1872 |
| 2311 | -59.65 -1.15 % |
31-05-2024 09:15:00 Friday |
5185.25 5125.6 |
5197.8 | 5103.55 | 6058 |
| 2312 | 27 0.53 % |
30-05-2024 15:15:00 Thursday |
5130 5157 |
5157.95 | 5130 | 533 |
| 2313 | 9.15 0.18 % |
30-05-2024 14:15:00 Thursday |
5128.75 5137.9 |
5145.25 | 5095.05 | 493 |
| 2314 | -18.6 -0.36 % |
30-05-2024 13:15:00 Thursday |
5146.25 5127.65 |
5146.25 | 5120.9 | 330 |
| 2315 | 32.65 0.64 % |
30-05-2024 12:15:00 Thursday |
5116.3 5148.95 |
5154 | 5112.95 | 263 |
| 2316 | -44.85 -0.87 % |
30-05-2024 11:15:00 Thursday |
5152 5107.15 |
5153.65 | 5107.15 | 849 |
| 2317 | 1.55 0.03 % |
30-05-2024 10:15:00 Thursday |
5160.5 5162.05 |
5180 | 5157.05 | 1009 |
| 2318 | 19.5 0.38 % |
30-05-2024 09:15:00 Thursday |
5141.5 5161 |
5186.65 | 5128.15 | 1576 |
| 2319 | -11.3 -0.22 % |
29-05-2024 15:15:00 Wednesday |
5147.4 5136.1 |
5153.3 | 5126.5 | 489 |
| 2320 | 6 0.12 % |
29-05-2024 14:15:00 Wednesday |
5147.35 5153.35 |
5156 | 5105.05 | 1938 |
| 2321 | -5.85 -0.11 % |
29-05-2024 13:15:00 Wednesday |
5160 5154.15 |
5176.05 | 5140 | 557 |
| 2322 | -23.45 -0.45 % |
29-05-2024 12:15:00 Wednesday |
5179.25 5155.8 |
5179.25 | 5147.1 | 642 |
| 2323 | 21.85 0.42 % |
29-05-2024 11:15:00 Wednesday |
5156.65 5178.5 |
5182.25 | 5154.6 | 714 |
| 2324 | 16.45 0.32 % |
29-05-2024 10:15:00 Wednesday |
5140.55 5157 |
5200 | 5138.1 | 1816 |
| 2325 | -29.25 -0.56 % |
29-05-2024 09:15:00 Wednesday |
5177 5147.75 |
5177 | 5114.55 | 2672 |
| 2326 | 4.65 0.09 % |
28-05-2024 15:15:00 Tuesday |
5174.05 5178.7 |
5195.05 | 5170.8 | 1486 |
| 2327 | -45.05 -0.86 % |
28-05-2024 14:15:00 Tuesday |
5220.25 5175.2 |
5225 | 5170.75 | 12289 |
| 2328 | 74.9 1.46 % |
28-05-2024 13:15:00 Tuesday |
5145.95 5220.85 |
5220.85 | 5141.5 | 1798 |
| 2329 | -21.6 -0.42 % |
28-05-2024 12:15:00 Tuesday |
5163.6 5142 |
5167.2 | 5133.55 | 1370 |
| 2330 | 5.25 0.1 % |
28-05-2024 11:15:00 Tuesday |
5164.1 5169.35 |
5195 | 5133.9 | 1470 |
| 2331 | 83.85 1.65 % |
28-05-2024 10:15:00 Tuesday |
5086.7 5170.55 |
5174.05 | 5081.45 | 1813 |
| 2332 | 30.65 0.61 % |
28-05-2024 09:15:00 Tuesday |
5056.05 5086.7 |
5091.65 | 5050 | 1117 |
| 2333 | 12.5 0.25 % |
27-05-2024 15:15:00 Monday |
5075 5087.5 |
5091.75 | 5069.15 | 333 |
| 2334 | -21.9 -0.43 % |
27-05-2024 14:15:00 Monday |
5098.15 5076.25 |
5119.85 | 5076.25 | 389 |
| 2335 | 6.25 0.12 % |
27-05-2024 13:15:00 Monday |
5094.25 5100.5 |
5100.5 | 5084.15 | 132 |
| 2336 | -7.7 -0.15 % |
27-05-2024 12:15:00 Monday |
5098.55 5090.85 |
5103.95 | 5082.05 | 380 |
| 2337 | 10.7 0.21 % |
27-05-2024 11:15:00 Monday |
5090.25 5100.95 |
5110.95 | 5089 | 589 |
| 2338 | 9.45 0.19 % |
27-05-2024 10:15:00 Monday |
5085.15 5094.6 |
5095.75 | 5052.8 | 774 |
| 2339 | -30.35 -0.59 % |
27-05-2024 09:15:00 Monday |
5120 5089.65 |
5134.3 | 5070.7 | 1652 |
| 2340 | -20.95 -0.41 % |
24-05-2024 15:15:00 Friday |
5118.8 5097.85 |
5125.65 | 5096.85 | 544 |
| 2341 | -15.55 -0.3 % |
24-05-2024 14:15:00 Friday |
5134.45 5118.9 |
5136.4 | 5106 | 2280 |
| 2342 | -22.35 -0.43 % |
24-05-2024 13:15:00 Friday |
5155 5132.65 |
5175 | 5128.95 | 1576 |
| 2343 | 35 0.68 % |
24-05-2024 12:15:00 Friday |
5120 5155 |
5196 | 5117.7 | 6607 |
| 2344 | 3.6 0.07 % |
24-05-2024 11:15:00 Friday |
5113.7 5117.3 |
5130 | 5101 | 1695 |
| 2345 | 4.9 0.1 % |
24-05-2024 10:15:00 Friday |
5110 5114.9 |
5130.25 | 5088.6 | 1505 |
| 2346 | 6.6 0.13 % |
24-05-2024 09:15:00 Friday |
5100 5106.6 |
5120.35 | 5078.65 | 3701 |
| 2347 | -22.95 -0.45 % |
23-05-2024 15:15:00 Thursday |
5150.4 5127.45 |
5151.9 | 5121.7 | 2221 |
| 2348 | 58.15 1.14 % |
23-05-2024 14:15:00 Thursday |
5092.05 5150.2 |
5155.2 | 5080 | 12174 |
| 2349 | 63.9 1.27 % |
23-05-2024 13:15:00 Thursday |
5029.55 5093.45 |
5104.9 | 5029.55 | 2043 |
| 2350 | 7.65 0.15 % |
23-05-2024 12:15:00 Thursday |
5027.45 5035.1 |
5056.1 | 5027.45 | 2905 |
| 2351 | 40.5 0.81 % |
23-05-2024 11:15:00 Thursday |
4983.6 5024.1 |
5030 | 4979.65 | 1901 |
| 2352 | -10.9 -0.22 % |
23-05-2024 10:15:00 Thursday |
4994.5 4983.6 |
5003.4 | 4964 | 1483 |
| 2353 | -20.85 -0.42 % |
23-05-2024 09:15:00 Thursday |
5012.8 4991.95 |
5022.95 | 4975.1 | 4454 |
| 2354 | -4 -0.08 % |
22-05-2024 15:15:00 Wednesday |
4996.95 4992.95 |
5001.8 | 4987.9 | 444 |
| 2355 | 7.35 0.15 % |
22-05-2024 14:15:00 Wednesday |
4990.45 4997.8 |
5004.1 | 4985 | 1385 |
| 2356 | 12.7 0.26 % |
22-05-2024 13:15:00 Wednesday |
4978.3 4991 |
4995 | 4977.75 | 337 |
| 2357 | -0.4 -0.01 % |
22-05-2024 12:15:00 Wednesday |
4977 4976.6 |
4981.25 | 4968 | 598 |
| 2358 | -23.55 -0.47 % |
22-05-2024 11:15:00 Wednesday |
5000 4976.45 |
5000 | 4968 | 1343 |
| 2359 | 13.2 0.26 % |
22-05-2024 10:15:00 Wednesday |
4990.55 5003.75 |
5003.75 | 4981 | 846 |
| 2360 | -64.6 -1.28 % |
22-05-2024 09:15:00 Wednesday |
5055.15 4990.55 |
5055.15 | 4990.55 | 3661 |
| 2361 | -15.05 -0.3 % |
21-05-2024 15:15:00 Tuesday |
5061.35 5046.3 |
5061.35 | 5030.9 | 479 |
| 2362 | 0.9 0.02 % |
21-05-2024 14:15:00 Tuesday |
5057.15 5058.05 |
5067.25 | 5051.7 | 604 |
| 2363 | -14.5 -0.29 % |
21-05-2024 13:15:00 Tuesday |
5071.9 5057.4 |
5071.9 | 5046.3 | 515 |
| 2364 | -10.3 -0.2 % |
21-05-2024 12:15:00 Tuesday |
5076.5 5066.2 |
5082.85 | 5063.25 | 337 |
| 2365 | -8.4 -0.17 % |
21-05-2024 11:15:00 Tuesday |
5084.5 5076.1 |
5086.65 | 5070 | 394 |
| 2366 | -3.2 -0.06 % |
21-05-2024 10:15:00 Tuesday |
5089.85 5086.65 |
5094.8 | 5081 | 614 |
| 2367 | -11.6 -0.23 % |
21-05-2024 09:15:00 Tuesday |
5100 5088.4 |
5114.45 | 5057.85 | 2369 |
| 2368 | -19.35 -0.38 % |
18-05-2024 12:15:00 Saturday |
5112.65 5093.3 |
5114.95 | 5093.3 | 1014 |
| 2369 | 0.75 0.01 % |
18-05-2024 11:15:00 Saturday |
5108 5108.75 |
5115.5 | 5101.45 | 674 |
| 2370 | 16.3 0.32 % |
18-05-2024 09:15:00 Saturday |
5091.6 5107.9 |
5132 | 5091.6 | 1100 |
| 2371 | 0.8 0.02 % |
17-05-2024 15:15:00 Friday |
5090.3 5091.1 |
5100 | 5080 | 1174 |
| 2372 | -1.35 -0.03 % |
17-05-2024 14:15:00 Friday |
5094.2 5092.85 |
5099.8 | 5074.2 | 2967 |
| 2373 | -8.2 -0.16 % |
17-05-2024 13:15:00 Friday |
5102.2 5094 |
5104.95 | 5082.05 | 1269 |
| 2374 | -12.35 -0.24 % |
17-05-2024 12:15:00 Friday |
5112.05 5099.7 |
5115 | 5079.8 | 1294 |
| 2375 | -14.05 -0.27 % |
17-05-2024 11:15:00 Friday |
5122.75 5108.7 |
5138.1 | 5107.35 | 1816 |
| 2376 | -13.2 -0.26 % |
17-05-2024 10:15:00 Friday |
5134.6 5121.4 |
5134.6 | 5102.2 | 1961 |
| 2377 | 6.05 0.12 % |
17-05-2024 09:15:00 Friday |
5129.8 5135.85 |
5167.7 | 5101.6 | 6234 |
| 2378 | -13.05 -0.25 % |
16-05-2024 15:15:00 Thursday |
5150.9 5137.85 |
5153.95 | 5134.15 | 729 |
| 2379 | 86.25 1.7 % |
16-05-2024 14:15:00 Thursday |
5064.1 5150.35 |
5151 | 5061.2 | 1884 |
| 2380 | -5.85 -0.12 % |
16-05-2024 13:15:00 Thursday |
5069 5063.15 |
5078.5 | 5051 | 1073 |
| 2381 | -25 -0.49 % |
16-05-2024 12:15:00 Thursday |
5100 5075 |
5102.55 | 5070 | 837 |
| 2382 | 16.35 0.32 % |
16-05-2024 11:15:00 Thursday |
5088.65 5105 |
5105 | 5043.55 | 1711 |
| 2383 | -12.1 -0.24 % |
16-05-2024 10:15:00 Thursday |
5107.25 5095.15 |
5111.25 | 5081.6 | 907 |
| 2384 | 66.15 1.31 % |
16-05-2024 09:15:00 Thursday |
5040 5106.15 |
5130 | 5040 | 3370 |
| 2385 | -1.55 -0.03 % |
15-05-2024 15:15:00 Wednesday |
5056.9 5055.35 |
5063.3 | 5043.1 | 469 |
| 2386 | -11.25 -0.22 % |
15-05-2024 14:15:00 Wednesday |
5071.6 5060.35 |
5076.05 | 5046.1 | 1048 |
| 2387 | 33.9 0.67 % |
15-05-2024 13:15:00 Wednesday |
5040.25 5074.15 |
5080.9 | 5036.65 | 916 |
| 2388 | -14.7 -0.29 % |
15-05-2024 12:15:00 Wednesday |
5054.5 5039.8 |
5056 | 5021.85 | 863 |
| 2389 | -8.9 -0.18 % |
15-05-2024 11:15:00 Wednesday |
5072 5063.1 |
5074.85 | 5046.95 | 494 |
| 2390 | 25.5 0.51 % |
15-05-2024 10:15:00 Wednesday |
5042.65 5068.15 |
5075 | 5027.7 | 1476 |
| 2391 | -5.85 -0.12 % |
15-05-2024 09:15:00 Wednesday |
5051 5045.15 |
5100.2 | 5033.55 | 5034 |
| 2392 | -2 -0.04 % |
14-05-2024 15:15:00 Tuesday |
5047 5045 |
5049.5 | 5026.1 | 2316 |
| 2393 | 21.9 0.44 % |
14-05-2024 14:15:00 Tuesday |
5026.05 5047.95 |
5048 | 5021.05 | 5709 |
| 2394 | 16.7 0.33 % |
14-05-2024 13:15:00 Tuesday |
5009.45 5026.15 |
5041 | 5001.6 | 4184 |
| 2395 | 20 0.4 % |
14-05-2024 12:15:00 Tuesday |
4995 5015 |
5025 | 4988.25 | 3341 |
| 2396 | -20.35 -0.41 % |
14-05-2024 11:15:00 Tuesday |
5016.75 4996.4 |
5031.95 | 4995.1 | 3856 |
| 2397 | 30.15 0.6 % |
14-05-2024 10:15:00 Tuesday |
4987 5017.15 |
5030 | 4954.9 | 7493 |
| 2398 | 71.6 1.46 % |
14-05-2024 09:15:00 Tuesday |
4920 4991.6 |
5044 | 4904.7 | 22019 |
| 2399 | 0 0 % |
13-05-2024 15:15:00 Monday |
4885 4885 |
4904 | 4885 | 1375 |
| 2400 | 46.3 0.96 % |
13-05-2024 14:15:00 Monday |
4838 4884.3 |
4884.3 | 4832.3 | 2844 |
| 2401 | 32.2 0.67 % |
13-05-2024 13:15:00 Monday |
4803.7 4835.9 |
4840 | 4791.4 | 2027 |
| 2402 | 42.15 0.89 % |
13-05-2024 12:15:00 Monday |
4761.85 4804 |
4805 | 4761.85 | 1249 |
| 2403 | 14.8 0.31 % |
13-05-2024 11:15:00 Monday |
4756.25 4771.05 |
4784 | 4749.55 | 1382 |
| 2404 | -13.35 -0.28 % |
13-05-2024 10:15:00 Monday |
4769.45 4756.1 |
4774 | 4732.2 | 2344 |
| 2405 | -143.5 -2.92 % |
13-05-2024 09:15:00 Monday |
4912.95 4769.45 |
4912.95 | 4751.6 | 5599 |
| 2406 | 12.6 0.26 % |
10-05-2024 15:15:00 Friday |
4864 4876.6 |
4888 | 4862.55 | 1762 |
| 2407 | -52.05 -1.06 % |
10-05-2024 14:15:00 Friday |
4919 4866.95 |
4920.5 | 4862.85 | 6362 |
| 2408 | 8.1 0.16 % |
10-05-2024 13:15:00 Friday |
4911.55 4919.65 |
4952.25 | 4904.8 | 6093 |
| 2409 | 8.7 0.18 % |
10-05-2024 12:15:00 Friday |
4902.85 4911.55 |
4918.85 | 4895.5 | 2549 |
| 2410 | -16.6 -0.34 % |
10-05-2024 11:15:00 Friday |
4921.1 4904.5 |
4925.7 | 4886.05 | 5335 |
| 2411 | 39.3 0.8 % |
10-05-2024 10:15:00 Friday |
4885.95 4925.25 |
4940.95 | 4877.45 | 39024 |
| 2412 | 105.95 2.22 % |
10-05-2024 09:15:00 Friday |
4780 4885.95 |
4890.95 | 4779.95 | 16769 |
| 2413 | 4 0.08 % |
09-05-2024 15:15:00 Thursday |
4758 4762 |
4766.45 | 4751.4 | 3371 |
| 2414 | -40.85 -0.85 % |
09-05-2024 14:15:00 Thursday |
4798.05 4757.2 |
4799 | 4757.2 | 6868 |
| 2415 | 28.5 0.6 % |
09-05-2024 13:15:00 Thursday |
4767 4795.5 |
4806.1 | 4765 | 8338 |
| 2416 | -31.7 -0.66 % |
09-05-2024 12:15:00 Thursday |
4798.35 4766.65 |
4799.85 | 4747.85 | 13320 |
| 2417 | -26.65 -0.55 % |
09-05-2024 11:15:00 Thursday |
4825 4798.35 |
4844.95 | 4796.25 | 16349 |
| 2418 | -55.4 -1.14 % |
09-05-2024 10:15:00 Thursday |
4880 4824.6 |
4888.4 | 4783.75 | 33378 |
| 2419 | 253.55 5.47 % |
09-05-2024 09:15:00 Thursday |
4631.9 4885.45 |
4919.85 | 4631.9 | 90853 |
| 2420 | 13.35 0.29 % |
08-05-2024 15:15:00 Wednesday |
4567.85 4581.2 |
4609 | 4567.85 | 3440 |
| 2421 | 48.2 1.07 % |
08-05-2024 14:15:00 Wednesday |
4520.5 4568.7 |
4661.25 | 4486 | 31775 |
| 2422 | -2.4 -0.05 % |
08-05-2024 13:15:00 Wednesday |
4524.9 4522.5 |
4563 | 4517.05 | 2992 |
| 2423 | 5.9 0.13 % |
08-05-2024 12:15:00 Wednesday |
4518.95 4524.85 |
4533.1 | 4514.3 | 1386 |
| 2424 | 53.85 1.21 % |
08-05-2024 11:15:00 Wednesday |
4464.05 4517.9 |
4525.75 | 4464.05 | 1256 |
| 2425 | -0.2 0 % |
08-05-2024 10:15:00 Wednesday |
4463 4462.8 |
4479.1 | 4432.3 | 1475 |
| 2426 | -38.85 -0.86 % |
08-05-2024 09:15:00 Wednesday |
4502.75 4463.9 |
4502.75 | 4415 | 6308 |
| 2427 | 16.45 0.37 % |
07-05-2024 15:15:00 Tuesday |
4470 4486.45 |
4491.05 | 4469.55 | 312 |
| 2428 | -16.1 -0.36 % |
07-05-2024 14:15:00 Tuesday |
4488.6 4472.5 |
4488.6 | 4462.95 | 751 |
| 2429 | 36 0.81 % |
07-05-2024 13:15:00 Tuesday |
4451.15 4487.15 |
4495.15 | 4451.15 | 1026 |
| 2430 | -14.5 -0.32 % |
07-05-2024 12:15:00 Tuesday |
4464.45 4449.95 |
4469.15 | 4439.75 | 968 |
| 2431 | 6 0.13 % |
07-05-2024 11:15:00 Tuesday |
4460 4466 |
4466 | 4434.2 | 1075 |
| 2432 | -42.85 -0.95 % |
07-05-2024 10:15:00 Tuesday |
4507.85 4465 |
4517.95 | 4465 | 904 |
| 2433 | 6.1 0.14 % |
07-05-2024 09:15:00 Tuesday |
4512 4518.1 |
4532.2 | 4490 | 1664 |
| 2434 | -4.75 -0.11 % |
06-05-2024 15:15:00 Monday |
4509.75 4505 |
4516.5 | 4502.5 | 305 |
| 2435 | 16.4 0.37 % |
06-05-2024 14:15:00 Monday |
4490.6 4507 |
4519 | 4486.6 | 227 |
| 2436 | 9.55 0.21 % |
06-05-2024 13:15:00 Monday |
4480.2 4489.75 |
4494.3 | 4467.3 | 347 |
| 2437 | -36.55 -0.81 % |
06-05-2024 12:15:00 Monday |
4521.55 4485 |
4521.55 | 4480.85 | 298 |
| 2438 | -8.7 -0.19 % |
06-05-2024 11:15:00 Monday |
4530.1 4521.4 |
4530.1 | 4501.3 | 474 |
| 2439 | 45.3 1.01 % |
06-05-2024 10:15:00 Monday |
4488.7 4534 |
4534 | 4478 | 1161 |
| 2440 | -83.55 -1.83 % |
06-05-2024 09:15:00 Monday |
4575 4491.45 |
4579.95 | 4468.05 | 2923 |
| 2441 | -10.9 -0.24 % |
03-05-2024 15:15:00 Friday |
4557.8 4546.9 |
4558 | 4530.25 | 1178 |
| 2442 | 10.5 0.23 % |
03-05-2024 14:15:00 Friday |
4546.6 4557.1 |
4559.9 | 4540.85 | 1081 |
| 2443 | 2.2 0.05 % |
03-05-2024 13:15:00 Friday |
4548.5 4550.7 |
4552.75 | 4516.85 | 1705 |
| 2444 | 18.5 0.41 % |
03-05-2024 12:15:00 Friday |
4532.05 4550.55 |
4565 | 4532.05 | 1423 |
| 2445 | -25.2 -0.55 % |
03-05-2024 11:15:00 Friday |
4557.9 4532.7 |
4558 | 4527 | 2324 |
| 2446 | -10.35 -0.23 % |
03-05-2024 10:15:00 Friday |
4567.4 4557.05 |
4575.95 | 4547.7 | 2532 |
| 2447 | 13.5 0.3 % |
03-05-2024 09:15:00 Friday |
4552.5 4566 |
4575 | 4523 | 3186 |
| 2448 | 8.25 0.18 % |
02-05-2024 15:15:00 Thursday |
4560.7 4568.95 |
4568.95 | 4554 | 854 |
| 2449 | -0.25 -0.01 % |
02-05-2024 14:15:00 Thursday |
4560.95 4560.7 |
4572.9 | 4556.55 | 945 |
| 2450 | 2 0.04 % |
02-05-2024 13:15:00 Thursday |
4565 4567 |
4575 | 4557.85 | 435 |
| 2451 | -21.55 -0.47 % |
02-05-2024 12:15:00 Thursday |
4588 4566.45 |
4590 | 4562.95 | 812 |
| 2452 | 1.35 0.03 % |
02-05-2024 11:15:00 Thursday |
4588.6 4589.95 |
4594.15 | 4570.15 | 2258 |
| 2453 | 7.4 0.16 % |
02-05-2024 10:15:00 Thursday |
4577.7 4585.1 |
4619.4 | 4577.7 | 3118 |
| 2454 | -37.7 -0.82 % |
02-05-2024 09:15:00 Thursday |
4617.1 4579.4 |
4617.1 | 4555 | 4739 |
| 2455 | -1.65 -0.04 % |
30-04-2024 15:15:00 Tuesday |
4544.7 4543.05 |
4552.25 | 4537.45 | 1619 |
| 2456 | -10.45 -0.23 % |
30-04-2024 14:15:00 Tuesday |
4553.3 4542.85 |
4563.15 | 4530.3 | 4293 |
| 2457 | -1.7 -0.04 % |
30-04-2024 13:15:00 Tuesday |
4555 4553.3 |
4573.8 | 4550 | 4067 |
| 2458 | -14.8 -0.32 % |
30-04-2024 12:15:00 Tuesday |
4569.8 4555 |
4575 | 4552.5 | 1879 |
| 2459 | 7.55 0.17 % |
30-04-2024 11:15:00 Tuesday |
4563.4 4570.95 |
4580 | 4555 | 3696 |
| 2460 | 3.9 0.09 % |
30-04-2024 10:15:00 Tuesday |
4559.75 4563.65 |
4587.4 | 4532.65 | 11382 |
| 2461 | 101 2.26 % |
30-04-2024 09:15:00 Tuesday |
4460.45 4561.45 |
4567.95 | 4460.45 | 10289 |
| 2462 | -0.05 0 % |
29-04-2024 15:15:00 Monday |
4457.05 4457 |
4459 | 4450.4 | 1131 |
| 2463 | 2.75 0.06 % |
29-04-2024 14:15:00 Monday |
4454.5 4457.25 |
4474 | 4452.5 | 31790 |
| 2464 | 3 0.07 % |
29-04-2024 13:15:00 Monday |
4452 4455 |
4461.2 | 4446 | 3858 |
| 2465 | -4.85 -0.11 % |
29-04-2024 12:15:00 Monday |
4456.9 4452.05 |
4462 | 4448.05 | 804 |
| 2466 | -8 -0.18 % |
29-04-2024 11:15:00 Monday |
4464 4456 |
4464.95 | 4454.45 | 716 |
| 2467 | -1.4 -0.03 % |
29-04-2024 10:15:00 Monday |
4457.65 4456.25 |
4484.85 | 4448.6 | 1652 |
| 2468 | -44.8 -0.99 % |
29-04-2024 09:15:00 Monday |
4506.15 4461.35 |
4525 | 4451 | 2646 |
| 2469 | -4 -0.09 % |
26-04-2024 15:15:00 Friday |
4491.75 4487.75 |
4499.95 | 4485.15 | 435 |
| 2470 | 0.75 0.02 % |
26-04-2024 14:15:00 Friday |
4492.8 4493.55 |
4494 | 4480.85 | 1217 |
| 2471 | -5.65 -0.13 % |
26-04-2024 13:15:00 Friday |
4493.55 4487.9 |
4500 | 4477.6 | 1043 |
| 2472 | -8.15 -0.18 % |
26-04-2024 12:15:00 Friday |
4505.7 4497.55 |
4507.4 | 4480 | 814 |
| 2473 | -12.55 -0.28 % |
26-04-2024 11:15:00 Friday |
4511.35 4498.8 |
4522.2 | 4493.9 | 477 |
| 2474 | 0.65 0.01 % |
26-04-2024 10:15:00 Friday |
4512.7 4513.35 |
4538.7 | 4508.85 | 1927 |
| 2475 | 8.4 0.19 % |
26-04-2024 09:15:00 Friday |
4500.55 4508.95 |
4518.45 | 4468 | 2308 |
| 2476 | 9.75 0.22 % |
25-04-2024 15:15:00 Thursday |
4490.25 4500 |
4510 | 4489.75 | 11808 |
| 2477 | 9.1 0.2 % |
25-04-2024 14:15:00 Thursday |
4490.8 4499.9 |
4508.75 | 4481.85 | 25654 |
| 2478 | 23.3 0.52 % |
25-04-2024 13:15:00 Thursday |
4471.7 4495 |
4502.4 | 4465 | 2750 |
| 2479 | 35.65 0.8 % |
25-04-2024 12:15:00 Thursday |
4438.75 4474.4 |
4490.05 | 4438.75 | 4214 |
| 2480 | 27.9 0.63 % |
25-04-2024 11:15:00 Thursday |
4410.55 4438.45 |
4449 | 4405.75 | 2572 |
| 2481 | -5 -0.11 % |
25-04-2024 10:15:00 Thursday |
4417 4412 |
4434.85 | 4395.75 | 1299 |
| 2482 | 17 0.39 % |
25-04-2024 09:15:00 Thursday |
4400 4417 |
4425 | 4370 | 3895 |
| 2483 | -5.5 -0.13 % |
24-04-2024 15:15:00 Wednesday |
4393.5 4388 |
4404.7 | 4388 | 891 |
| 2484 | 4.45 0.1 % |
24-04-2024 14:15:00 Wednesday |
4384.75 4389.2 |
4393.5 | 4359.25 | 510 |
| 2485 | 18.6 0.43 % |
24-04-2024 13:15:00 Wednesday |
4360.15 4378.75 |
4383.2 | 4356.3 | 919 |
| 2486 | 2.75 0.06 % |
24-04-2024 12:15:00 Wednesday |
4351 4353.75 |
4358 | 4340 | 727 |
| 2487 | -6.45 -0.15 % |
24-04-2024 11:15:00 Wednesday |
4357.45 4351 |
4361.6 | 4338 | 565 |
| 2488 | -20.3 -0.46 % |
24-04-2024 10:15:00 Wednesday |
4380 4359.7 |
4389 | 4356.75 | 882 |
| 2489 | 4.15 0.09 % |
24-04-2024 09:15:00 Wednesday |
4368.85 4373 |
4404.5 | 4353.8 | 2496 |
| 2490 | -0.5 -0.01 % |
23-04-2024 15:15:00 Tuesday |
4344.8 4344.3 |
4348.85 | 4337.15 | 200 |
| 2491 | -1 -0.02 % |
23-04-2024 14:15:00 Tuesday |
4347.35 4346.35 |
4350.75 | 4339.6 | 286 |
| 2492 | -13.1 -0.3 % |
23-04-2024 13:15:00 Tuesday |
4358 4344.9 |
4368 | 4344.75 | 718 |
| 2493 | 5.2 0.12 % |
23-04-2024 12:15:00 Tuesday |
4352.8 4358 |
4358 | 4337.35 | 375 |
| 2494 | 32.2 0.75 % |
23-04-2024 11:15:00 Tuesday |
4314.9 4347.1 |
4355 | 4314.9 | 1021 |
| 2495 | -0.75 -0.02 % |
23-04-2024 10:15:00 Tuesday |
4312.05 4311.3 |
4315 | 4290 | 1003 |
| 2496 | -28 -0.65 % |
23-04-2024 09:15:00 Tuesday |
4340 4312 |
4340 | 4292.25 | 992 |
| 2497 | 10.85 0.25 % |
22-04-2024 15:15:00 Monday |
4311.4 4322.25 |
4324.95 | 4308.15 | 672 |
| 2498 | -3.95 -0.09 % |
22-04-2024 14:15:00 Monday |
4316.8 4312.85 |
4334.7 | 4303.7 | 1424 |
| 2499 | 37.55 0.88 % |
22-04-2024 13:15:00 Monday |
4278.25 4315.8 |
4323.35 | 4277.95 | 1999 |
| 2500 | 35.15 0.83 % |
22-04-2024 12:15:00 Monday |
4243.2 4278.35 |
4304.85 | 4238.65 | 3137 |
| 2501 | 25.3 0.6 % |
22-04-2024 11:15:00 Monday |
4217.9 4243.2 |
4246.1 | 4212 | 3798 |
| 2502 | -7.95 -0.19 % |
22-04-2024 10:15:00 Monday |
4225.8 4217.85 |
4236.65 | 4212 | 3042 |
| 2503 | -4.7 -0.11 % |
22-04-2024 09:15:00 Monday |
4230.4 4225.7 |
4240.25 | 4208 | 5297 |
| 2504 | -4.2 -0.1 % |
19-04-2024 15:15:00 Friday |
4216.25 4212.05 |
4224 | 4208.85 | 868 |
| 2505 | 4.85 0.12 % |
19-04-2024 14:15:00 Friday |
4213.15 4218 |
4224.85 | 4195.8 | 1251 |
| 2506 | 2.45 0.06 % |
19-04-2024 13:15:00 Friday |
4206.8 4209.25 |
4215 | 4177.3 | 1752 |
| 2507 | -7.25 -0.17 % |
19-04-2024 12:15:00 Friday |
4214.05 4206.8 |
4220.4 | 4199 | 1408 |
| 2508 | 31.25 0.75 % |
19-04-2024 11:15:00 Friday |
4182.8 4214.05 |
4214.85 | 4180 | 1489 |
| 2509 | -51 -1.21 % |
19-04-2024 10:15:00 Friday |
4229.15 4178.15 |
4233.1 | 4170.8 | 1852 |
| 2510 | 0.15 0 % |
19-04-2024 09:15:00 Friday |
4225.55 4225.7 |
4240.05 | 4170.55 | 6735 |
| 2511 | 19.4 0.46 % |
18-04-2024 15:15:00 Thursday |
4250 4269.4 |
4272.5 | 4250 | 420 |
| 2512 | -35.25 -0.82 % |
18-04-2024 14:15:00 Thursday |
4282.75 4247.5 |
4297.1 | 4234 | 1019 |
| 2513 | -43.4 -1 % |
18-04-2024 13:15:00 Thursday |
4325.05 4281.65 |
4325.05 | 4266.55 | 2006 |
| 2514 | 9.1 0.21 % |
18-04-2024 12:15:00 Thursday |
4323.55 4332.65 |
4340.25 | 4316.7 | 509 |
| 2515 | 1.35 0.03 % |
18-04-2024 11:15:00 Thursday |
4316.95 4318.3 |
4333.4 | 4309 | 620 |
| 2516 | -3.25 -0.08 % |
18-04-2024 10:15:00 Thursday |
4320.7 4317.45 |
4328.45 | 4302.8 | 1102 |
| 2517 | -54.25 -1.24 % |
18-04-2024 09:15:00 Thursday |
4369.25 4315 |
4398.95 | 4311 | 2777 |
| 2518 | 11.45 0.27 % |
16-04-2024 15:15:00 Tuesday |
4307.85 4319.3 |
4342.45 | 4306.45 | 410 |
| 2519 | -6 -0.14 % |
16-04-2024 14:15:00 Tuesday |
4310.95 4304.95 |
4317.7 | 4293 | 596 |
| 2520 | 6.9 0.16 % |
16-04-2024 13:15:00 Tuesday |
4302 4308.9 |
4324.95 | 4290 | 1769 |
| 2521 | -66.85 -1.53 % |
16-04-2024 12:15:00 Tuesday |
4368.85 4302 |
4368.85 | 4302 | 2132 |
| 2522 | -36.5 -0.83 % |
16-04-2024 11:15:00 Tuesday |
4404.8 4368.3 |
4441.9 | 4365 | 1032 |
| 2523 | -0.85 -0.02 % |
16-04-2024 10:15:00 Tuesday |
4414 4413.15 |
4416.8 | 4393.55 | 542 |
| 2524 | 89.55 2.07 % |
16-04-2024 09:15:00 Tuesday |
4335.05 4424.6 |
4447 | 4335 | 3083 |
| 2525 | -0.05 0 % |
15-04-2024 15:15:00 Monday |
4379.05 4379 |
4388.35 | 4379 | 6912 |
| 2526 | -2.15 -0.05 % |
15-04-2024 14:15:00 Monday |
4379 4376.85 |
4400.1 | 4375.3 | 12326 |
| 2527 | -9.35 -0.21 % |
15-04-2024 13:15:00 Monday |
4390.55 4381.2 |
4402 | 4380 | 648 |
| 2528 | -8.05 -0.18 % |
15-04-2024 12:15:00 Monday |
4398.6 4390.55 |
4400 | 4385.5 | 578 |
| 2529 | 5.95 0.14 % |
15-04-2024 11:15:00 Monday |
4391 4396.95 |
4401.55 | 4379.25 | 1092 |
| 2530 | -11.95 -0.27 % |
15-04-2024 10:15:00 Monday |
4404.9 4392.95 |
4423.1 | 4391 | 1541 |
| 2531 | 87 2.01 % |
15-04-2024 09:15:00 Monday |
4321.05 4408.05 |
4437 | 4321.05 | 7881 |
| 2532 | 2.85 0.06 % |
12-04-2024 15:15:00 Friday |
4446 4448.85 |
4448.85 | 4438 | 992 |
| 2533 | -8.2 -0.18 % |
12-04-2024 14:15:00 Friday |
4454.65 4446.45 |
4454.7 | 4432.2 | 2342 |
| 2534 | -20.55 -0.46 % |
12-04-2024 13:15:00 Friday |
4470.55 4450 |
4471.6 | 4448 | 1703 |
| 2535 | -29.25 -0.65 % |
12-04-2024 12:15:00 Friday |
4495 4465.75 |
4495.8 | 4455 | 1272 |
| 2536 | -7.85 -0.17 % |
12-04-2024 11:15:00 Friday |
4505.1 4497.25 |
4519 | 4494.5 | 709 |
| 2537 | 21.2 0.47 % |
12-04-2024 10:15:00 Friday |
4483.9 4505.1 |
4509.9 | 4477 | 1246 |
| 2538 | -18.25 -0.41 % |
12-04-2024 09:15:00 Friday |
4501.5 4483.25 |
4523.8 | 4477.55 | 2688 |
| 2539 | -2.05 -0.05 % |
10-04-2024 15:15:00 Wednesday |
4494.35 4492.3 |
4501.35 | 4490.6 | 449 |
| 2540 | -0.65 -0.01 % |
10-04-2024 14:15:00 Wednesday |
4490.85 4490.2 |
4500 | 4487 | 1281 |
| 2541 | 1.65 0.04 % |
10-04-2024 13:15:00 Wednesday |
4488 4489.65 |
4512.05 | 4487.25 | 18484 |
| 2542 | -7.55 -0.17 % |
10-04-2024 12:15:00 Wednesday |
4499.35 4491.8 |
4510.05 | 4488.5 | 717 |
| 2543 | 10.4 0.23 % |
10-04-2024 11:15:00 Wednesday |
4489.6 4500 |
4501 | 4484.9 | 694 |
| 2544 | -6.9 -0.15 % |
10-04-2024 10:15:00 Wednesday |
4492 4485.1 |
4503.2 | 4477.7 | 1265 |
| 2545 | -70.25 -1.54 % |
10-04-2024 09:15:00 Wednesday |
4563.85 4493.6 |
4563.85 | 4485.5 | 2625 |
| 2546 | 5.2 0.12 % |
09-04-2024 15:15:00 Tuesday |
4519 4524.2 |
4524.6 | 4510 | 2723 |
| 2547 | 7.95 0.18 % |
09-04-2024 14:15:00 Tuesday |
4508.9 4516.85 |
4533.55 | 4508.9 | 19746 |
| 2548 | -31.05 -0.68 % |
09-04-2024 13:15:00 Tuesday |
4536.1 4505.05 |
4544.1 | 4505 | 2157 |
| 2549 | -7 -0.15 % |
09-04-2024 12:15:00 Tuesday |
4547 4540 |
4560.15 | 4540 | 1223 |
| 2550 | -4.4 -0.1 % |
09-04-2024 11:15:00 Tuesday |
4555.85 4551.45 |
4564.9 | 4544.3 | 5540 |
| 2551 | -47.5 -1.03 % |
09-04-2024 10:15:00 Tuesday |
4606.4 4558.9 |
4612.7 | 4527.5 | 11280 |
| 2552 | -12.05 -0.26 % |
09-04-2024 09:15:00 Tuesday |
4618.1 4606.05 |
4673.15 | 4601 | 20650 |
| 2553 | -10.7 -0.23 % |
08-04-2024 15:15:00 Monday |
4602.85 4592.15 |
4602.85 | 4588.6 | 332 |
| 2554 | 0.55 0.01 % |
08-04-2024 14:15:00 Monday |
4600.05 4600.6 |
4605 | 4591.45 | 1079 |
| 2555 | 3.35 0.07 % |
08-04-2024 13:15:00 Monday |
4597.25 4600.6 |
4601.1 | 4578.3 | 925 |
| 2556 | 23.45 0.51 % |
08-04-2024 12:15:00 Monday |
4573.8 4597.25 |
4606.2 | 4567.65 | 1589 |
| 2557 | 16 0.35 % |
08-04-2024 11:15:00 Monday |
4556.35 4572.35 |
4599 | 4556.35 | 3749 |
| 2558 | 17 0.37 % |
08-04-2024 10:15:00 Monday |
4540.15 4557.15 |
4565.55 | 4538.9 | 4044 |
| 2559 | -38.15 -0.83 % |
08-04-2024 09:15:00 Monday |
4579.95 4541.8 |
4579.95 | 4527 | 1562 |
| 2560 | 1.55 0.03 % |
05-04-2024 15:15:00 Friday |
4527.1 4528.65 |
4528.65 | 4521.4 | 536 |
| 2561 | -11.1 -0.24 % |
05-04-2024 14:15:00 Friday |
4536.1 4525 |
4537 | 4516.1 | 814 |
| 2562 | -5 -0.11 % |
05-04-2024 13:15:00 Friday |
4541.1 4536.1 |
4553.5 | 4536.1 | 528 |
| 2563 | -1 -0.02 % |
05-04-2024 12:15:00 Friday |
4545 4544 |
4560 | 4544 | 1333 |
| 2564 | -9.65 -0.21 % |
05-04-2024 11:15:00 Friday |
4558.5 4548.85 |
4563.4 | 4546.6 | 527 |
| 2565 | 9.5 0.21 % |
05-04-2024 10:15:00 Friday |
4549 4558.5 |
4565.55 | 4547.25 | 976 |
| 2566 | 52.45 1.17 % |
05-04-2024 09:15:00 Friday |
4499.65 4552.1 |
4557 | 4469.5 | 3189 |
| 2567 | 6.55 0.14 % |
04-04-2024 15:15:00 Thursday |
4519.85 4526.4 |
4530 | 4517.95 | 493 |
| 2568 | -4.25 -0.09 % |
04-04-2024 14:15:00 Thursday |
4520.05 4515.8 |
4534.95 | 4513.05 | 955 |
| 2569 | 38.2 0.85 % |
04-04-2024 13:15:00 Thursday |
4483.45 4521.65 |
4527.8 | 4479.55 | 1495 |
| 2570 | 6.6 0.15 % |
04-04-2024 12:15:00 Thursday |
4477.35 4483.95 |
4497.3 | 4476 | 3983 |
| 2571 | -18.6 -0.41 % |
04-04-2024 11:15:00 Thursday |
4499 4480.4 |
4499 | 4465 | 1586 |
| 2572 | -4.4 -0.1 % |
04-04-2024 10:15:00 Thursday |
4499.65 4495.25 |
4518.35 | 4477.7 | 2457 |
| 2573 | -61.4 -1.35 % |
04-04-2024 09:15:00 Thursday |
4563.35 4501.95 |
4588.35 | 4467.7 | 5743 |
| 2574 | 7.3 0.16 % |
03-04-2024 15:15:00 Wednesday |
4556 4563.3 |
4565 | 4556 | 870 |
| 2575 | 8.5 0.19 % |
03-04-2024 14:15:00 Wednesday |
4546 4554.5 |
4558 | 4541.15 | 1514 |
| 2576 | -3.85 -0.08 % |
03-04-2024 13:15:00 Wednesday |
4552 4548.15 |
4555.7 | 4528 | 2151 |
| 2577 | 3 0.07 % |
03-04-2024 12:15:00 Wednesday |
4549.3 4552.3 |
4555 | 4540 | 2449 |
| 2578 | -17.75 -0.39 % |
03-04-2024 11:15:00 Wednesday |
4567.2 4549.45 |
4569.15 | 4540 | 1592 |
| 2579 | -17.45 -0.38 % |
03-04-2024 10:15:00 Wednesday |
4587.45 4570 |
4589.65 | 4563.35 | 1713 |
| 2580 | 11.9 0.26 % |
03-04-2024 09:15:00 Wednesday |
4575.55 4587.45 |
4604.45 | 4552.15 | 5397 |
| 2581 | 3.4 0.07 % |
02-04-2024 15:15:00 Tuesday |
4560 4563.4 |
4563.4 | 4555.8 | 1499 |
| 2582 | 1.65 0.04 % |
02-04-2024 14:15:00 Tuesday |
4560 4561.65 |
4566.55 | 4550 | 2813 |
| 2583 | -15.85 -0.35 % |
02-04-2024 13:15:00 Tuesday |
4580 4564.15 |
4582.8 | 4554.95 | 11091 |
| 2584 | 24.15 0.53 % |
02-04-2024 12:15:00 Tuesday |
4555.85 4580 |
4580 | 4549 | 2781 |
| 2585 | -13.65 -0.3 % |
02-04-2024 11:15:00 Tuesday |
4568.65 4555 |
4592.9 | 4541.5 | 3027 |
| 2586 | 18.95 0.42 % |
02-04-2024 10:15:00 Tuesday |
4547.55 4566.5 |
4587.35 | 4526 | 128712 |
| 2587 | -84.85 -1.83 % |
02-04-2024 09:15:00 Tuesday |
4631.85 4547 |
4682 | 4537.05 | 16281 |
| 2588 | 18.65 0.4 % |
01-04-2024 15:15:00 Monday |
4678.3 4696.95 |
4696.95 | 4675.05 | 425 |
| 2589 | -16.25 -0.35 % |
01-04-2024 14:15:00 Monday |
4690.05 4673.8 |
4697.6 | 4668.05 | 1165 |
| 2590 | 18.25 0.39 % |
01-04-2024 13:15:00 Monday |
4672.4 4690.65 |
4698.85 | 4670.2 | 634 |
| 2591 | -24.55 -0.52 % |
01-04-2024 12:15:00 Monday |
4690 4665.45 |
4705 | 4665.45 | 1026 |
| 2592 | 13.25 0.28 % |
01-04-2024 11:15:00 Monday |
4678.75 4692 |
4700 | 4675 | 2084 |
| 2593 | -22.55 -0.48 % |
01-04-2024 10:15:00 Monday |
4705.25 4682.7 |
4709.7 | 4665 | 2728 |
| 2594 | -34.7 -0.73 % |
01-04-2024 09:15:00 Monday |
4740 4705.3 |
4776 | 4705 | 4459 |
| 2595 | 17.5 0.37 % |
28-03-2024 15:15:00 Thursday |
4712.5 4730 |
4730 | 4700.9 | 1411 |
| 2596 | -15.9 -0.34 % |
28-03-2024 14:15:00 Thursday |
4729.05 4713.15 |
4752 | 4708 | 3357 |
| 2597 | 21.1 0.45 % |
28-03-2024 13:15:00 Thursday |
4707.35 4728.45 |
4732.7 | 4697.05 | 1073 |
| 2598 | 24.9 0.53 % |
28-03-2024 12:15:00 Thursday |
4679 4703.9 |
4714.7 | 4679 | 1015 |
| 2599 | -11.45 -0.24 % |
28-03-2024 11:15:00 Thursday |
4683.3 4671.85 |
4694.95 | 4670 | 1116 |
| 2600 | 28 0.6 % |
28-03-2024 10:15:00 Thursday |
4653.4 4681.4 |
4685.75 | 4633.65 | 1834 |
| 2601 | 4.45 0.1 % |
28-03-2024 09:15:00 Thursday |
4649.55 4654 |
4661 | 4585.15 | 6519 |
| 2602 | 4.7 0.1 % |
27-03-2024 15:15:00 Wednesday |
4571.95 4576.65 |
4577.45 | 4558.35 | 6055 |
| 2603 | -68.05 -1.47 % |
27-03-2024 14:15:00 Wednesday |
4640 4571.95 |
4640 | 4569.4 | 1173 |
| 2604 | -3.35 -0.07 % |
27-03-2024 13:15:00 Wednesday |
4641 4637.65 |
4642.65 | 4625.15 | 535 |
| 2605 | 17.8 0.38 % |
27-03-2024 12:15:00 Wednesday |
4623.6 4641.4 |
4641.4 | 4623 | 488 |
| 2606 | 6.6 0.14 % |
27-03-2024 11:15:00 Wednesday |
4617 4623.6 |
4643.95 | 4617 | 907 |
| 2607 | -43.1 -0.92 % |
27-03-2024 10:15:00 Wednesday |
4660.1 4617 |
4660.1 | 4617 | 1012 |
| 2608 | -71.85 -1.52 % |
27-03-2024 09:15:00 Wednesday |
4724.85 4653 |
4724.85 | 4639.85 | 1393 |
| 2609 | -1.4 -0.03 % |
26-03-2024 15:15:00 Tuesday |
4673.4 4672 |
4676.8 | 4662.85 | 551 |
| 2610 | 20.55 0.44 % |
26-03-2024 14:15:00 Tuesday |
4655.1 4675.65 |
4675.65 | 4653.8 | 1103 |
| 2611 | 5.55 0.12 % |
26-03-2024 13:15:00 Tuesday |
4650 4655.55 |
4665 | 4650 | 994 |
| 2612 | 4.85 0.1 % |
26-03-2024 12:15:00 Tuesday |
4641.3 4646.15 |
4660.8 | 4641 | 608 |
| 2613 | -10.65 -0.23 % |
26-03-2024 11:15:00 Tuesday |
4651.95 4641.3 |
4660.65 | 4638.35 | 1298 |
| 2614 | -6.4 -0.14 % |
26-03-2024 10:15:00 Tuesday |
4654.75 4648.35 |
4682.2 | 4647.5 | 2417 |
| 2615 | -34.95 -0.74 % |
26-03-2024 09:15:00 Tuesday |
4692.5 4657.55 |
4723.75 | 4641 | 4890 |
| 2616 | 15.15 0.32 % |
22-03-2024 15:15:00 Friday |
4677.65 4692.8 |
4692.8 | 4675.1 | 630 |
| 2617 | -32.05 -0.68 % |
22-03-2024 14:15:00 Friday |
4709.7 4677.65 |
4734.55 | 4675 | 3150 |
| 2618 | 52.7 1.13 % |
22-03-2024 13:15:00 Friday |
4658.05 4710.75 |
4718.35 | 4657.65 | 3642 |
| 2619 | -3.75 -0.08 % |
22-03-2024 12:15:00 Friday |
4660 4656.25 |
4667 | 4640 | 1461 |
| 2620 | 67 1.46 % |
22-03-2024 11:15:00 Friday |
4595 4662 |
4667 | 4592.25 | 2902 |
| 2621 | 40.2 0.88 % |
22-03-2024 10:15:00 Friday |
4545 4585.2 |
4596.75 | 4545 | 697 |
| 2622 | 0.95 0.02 % |
22-03-2024 09:15:00 Friday |
4539.9 4540.85 |
4553.1 | 4518 | 1601 |
| 2623 | 19.75 0.44 % |
21-03-2024 15:15:00 Thursday |
4520.15 4539.9 |
4539.9 | 4513 | 1519 |
| 2624 | -1.35 -0.03 % |
21-03-2024 14:15:00 Thursday |
4515.85 4514.5 |
4544.8 | 4510 | 2256 |
| 2625 | 34.3 0.77 % |
21-03-2024 13:15:00 Thursday |
4480.5 4514.8 |
4520 | 4476.6 | 1192 |
| 2626 | 34.6 0.78 % |
21-03-2024 12:15:00 Thursday |
4445.95 4480.55 |
4481.15 | 4445.95 | 475 |
| 2627 | -22.1 -0.49 % |
21-03-2024 11:15:00 Thursday |
4472.1 4450 |
4474.6 | 4450 | 1079 |
| 2628 | -24.4 -0.54 % |
21-03-2024 10:15:00 Thursday |
4497.5 4473.1 |
4499 | 4473.1 | 427 |
| 2629 | -49.45 -1.09 % |
21-03-2024 09:15:00 Thursday |
4549.45 4500 |
4549.45 | 4475 | 2184 |
| 2630 | -16.2 -0.36 % |
20-03-2024 15:15:00 Wednesday |
4509.7 4493.5 |
4512.45 | 4480.5 | 180 |
| 2631 | -38 -0.84 % |
20-03-2024 14:15:00 Wednesday |
4550 4512 |
4550 | 4509 | 520 |
| 2632 | -7.35 -0.16 % |
20-03-2024 13:15:00 Wednesday |
4545.9 4538.55 |
4549.4 | 4530 | 906 |
| 2633 | 15.95 0.35 % |
20-03-2024 12:15:00 Wednesday |
4533.55 4549.5 |
4549.5 | 4533.55 | 322 |
| 2634 | -12.3 -0.27 % |
20-03-2024 11:15:00 Wednesday |
4539.3 4527 |
4543.55 | 4521.25 | 319 |
| 2635 | 0.35 0.01 % |
20-03-2024 10:15:00 Wednesday |
4541.1 4541.45 |
4553.2 | 4514.45 | 1436 |
| 2636 | -4.7 -0.1 % |
20-03-2024 09:15:00 Wednesday |
4546 4541.3 |
4585.25 | 4520.2 | 1649 |
| 2637 | -5.6 -0.12 % |
19-03-2024 15:15:00 Tuesday |
4537.6 4532 |
4546.8 | 4532 | 534 |
| 2638 | 7.55 0.17 % |
19-03-2024 14:15:00 Tuesday |
4529.15 4536.7 |
4549.95 | 4525.7 | 850 |
| 2639 | -12.6 -0.28 % |
19-03-2024 13:15:00 Tuesday |
4544.3 4531.7 |
4552.7 | 4523.9 | 400 |
| 2640 | 14.3 0.32 % |
19-03-2024 12:15:00 Tuesday |
4536.1 4550.4 |
4556.1 | 4532.8 | 419 |
| 2641 | -7.55 -0.17 % |
19-03-2024 11:15:00 Tuesday |
4550 4542.45 |
4557.4 | 4512.05 | 1642 |
| 2642 | -8.2 -0.18 % |
19-03-2024 10:15:00 Tuesday |
4556.85 4548.65 |
4559.2 | 4513 | 1286 |
| 2643 | 9.65 0.21 % |
19-03-2024 09:15:00 Tuesday |
4550 4559.65 |
4598.7 | 4529.4 | 2220 |
| 2644 | -10 -0.22 % |
18-03-2024 15:15:00 Monday |
4555 4545 |
4559.15 | 4545 | 321 |
| 2645 | -12.05 -0.26 % |
18-03-2024 14:15:00 Monday |
4567.05 4555 |
4579.15 | 4548.5 | 712 |
| 2646 | 23.2 0.51 % |
18-03-2024 13:15:00 Monday |
4554 4577.2 |
4577.2 | 4554 | 77 |
| 2647 | -15.65 -0.34 % |
18-03-2024 12:15:00 Monday |
4569.55 4553.9 |
4571.15 | 4551.15 | 133 |
| 2648 | 24.6 0.54 % |
18-03-2024 11:15:00 Monday |
4544 4568.6 |
4575 | 4544 | 100 |
| 2649 | -7.45 -0.16 % |
18-03-2024 10:15:00 Monday |
4552.45 4545 |
4570 | 4545 | 209 |
| 2650 | -39.3 -0.86 % |
18-03-2024 09:15:00 Monday |
4583.05 4543.75 |
4583.05 | 4530.3 | 991 |
| 2651 | -1.3 -0.03 % |
15-03-2024 15:15:00 Friday |
4574.35 4573.05 |
4615.8 | 4563.45 | 1288 |
| 2652 | 19.8 0.44 % |
15-03-2024 14:15:00 Friday |
4551.15 4570.95 |
4586.35 | 4529 | 1809 |
| 2653 | 50.15 1.11 % |
15-03-2024 13:15:00 Friday |
4510.1 4560.25 |
4565 | 4504 | 940 |
| 2654 | -0.95 -0.02 % |
15-03-2024 12:15:00 Friday |
4511.95 4511 |
4540 | 4500.1 | 892 |
| 2655 | -30.85 -0.68 % |
15-03-2024 11:15:00 Friday |
4536.9 4506.05 |
4545.8 | 4501.3 | 1356 |
| 2656 | -77.2 -1.67 % |
15-03-2024 10:15:00 Friday |
4612.6 4535.4 |
4615.25 | 4535.4 | 1123 |
| 2657 | -56.9 -1.22 % |
15-03-2024 09:15:00 Friday |
4673.55 4616.65 |
4676.45 | 4602 | 1360 |
| 2658 | -7 -0.15 % |
14-03-2024 15:15:00 Thursday |
4679 4672 |
4682.35 | 4670 | 802 |
| 2659 | 32.9 0.71 % |
14-03-2024 14:15:00 Thursday |
4639 4671.9 |
4681.65 | 4635 | 1897 |
| 2660 | -0.45 -0.01 % |
14-03-2024 13:15:00 Thursday |
4640.1 4639.65 |
4649 | 4628.85 | 794 |
| 2661 | 14.9 0.32 % |
14-03-2024 12:15:00 Thursday |
4628.05 4642.95 |
4649 | 4623.4 | 795 |
| 2662 | 9.65 0.21 % |
14-03-2024 11:15:00 Thursday |
4615 4624.65 |
4629.95 | 4597.6 | 946 |
| 2663 | 21.15 0.46 % |
14-03-2024 10:15:00 Thursday |
4596.5 4617.65 |
4648.75 | 4586.1 | 2911 |
| 2664 | 385 9.14 % |
14-03-2024 09:15:00 Thursday |
4210 4595 |
4626.3 | 4210 | 6270 |
| 2665 | 3 0.07 % |
13-03-2024 15:15:00 Wednesday |
4502 4505 |
4510 | 4493.4 | 546 |
| 2666 | -23 -0.51 % |
13-03-2024 14:15:00 Wednesday |
4525 4502 |
4531.8 | 4477.65 | 2007 |
| 2667 | -30.9 -0.68 % |
13-03-2024 13:15:00 Wednesday |
4560.9 4530 |
4569.5 | 4530 | 438 |
| 2668 | 18.2 0.4 % |
13-03-2024 12:15:00 Wednesday |
4557.45 4575.65 |
4583.1 | 4531.7 | 474 |
| 2669 | -33.05 -0.72 % |
13-03-2024 11:15:00 Wednesday |
4591.45 4558.4 |
4600 | 4552.65 | 363 |
| 2670 | -31.9 -0.69 % |
13-03-2024 10:15:00 Wednesday |
4620.8 4588.9 |
4623.9 | 4588.2 | 485 |
| 2671 | 11.45 0.25 % |
13-03-2024 09:15:00 Wednesday |
4610.55 4622 |
4686.6 | 4608.05 | 1730 |
| 2672 | -18.6 -0.4 % |
12-03-2024 15:15:00 Tuesday |
4658.95 4640.35 |
4667 | 4640.35 | 360 |
| 2673 | -5.9 -0.13 % |
12-03-2024 14:15:00 Tuesday |
4660.9 4655 |
4660.9 | 4633.95 | 835 |
| 2674 | 2.1 0.05 % |
12-03-2024 13:15:00 Tuesday |
4662.9 4665 |
4671.7 | 4661.2 | 564 |
| 2675 | -9.8 -0.21 % |
12-03-2024 12:15:00 Tuesday |
4671 4661.2 |
4680.5 | 4654 | 770 |
| 2676 | 0.9 0.02 % |
12-03-2024 11:15:00 Tuesday |
4669.05 4669.95 |
4675.95 | 4644.45 | 1447 |
| 2677 | -26.85 -0.57 % |
12-03-2024 10:15:00 Tuesday |
4696.45 4669.6 |
4696.45 | 4658.2 | 945 |
| 2678 | -7.45 -0.16 % |
12-03-2024 09:15:00 Tuesday |
4699.55 4692.1 |
4699.55 | 4657.5 | 1431 |