| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 4.2 0.74 % |
04-08-2025 09:15:00 |
567.05 571.25 |
575 564.2 |
| 2.7 0.47 % |
04-08-2025 10:15:00 |
571.6 574.3 |
574.3 571.25 |
| 0.9 0.16 % |
04-08-2025 11:15:00 |
573.6 574.5 |
575.75 572.8 |
| 0.2 0.03 % |
04-08-2025 12:15:00 |
574.4 574.6 |
574.6 574.4 |
| 0.75 0.13 % |
04-08-2025 13:15:00 |
574.65 575.4 |
576.75 573.4 |
| 10.2 1.77 % |
04-08-2025 14:15:00 |
575.4 585.6 |
585.95 575.1 |
| 0.25 0.04 % |
04-08-2025 15:15:00 |
585.8 586.05 |
587 585.8 |
| -6.25 -1.07 % |
05-08-2025 09:15:00 |
584.9 578.65 |
584.9 576.5 |
| 0.55 0.1 % |
05-08-2025 10:15:00 |
578.4 578.95 |
579.55 577.25 |
| 0.6 0.1 % |
05-08-2025 11:15:00 |
578.65 579.25 |
580.55 578.3 |
| -1.3 -0.22 % |
05-08-2025 12:15:00 |
579.25 577.95 |
579.9 577 |
| -1.15 -0.2 % |
05-08-2025 13:15:00 |
578.4 577.25 |
579.05 576.55 |
| 2.3 0.4 % |
05-08-2025 14:15:00 |
577 579.3 |
580.2 575.9 |
| -0.05 -0.01 % |
05-08-2025 15:15:00 |
579.65 579.6 |
579.85 579.35 |
| -7.9 -1.36 % |
06-08-2025 09:15:00 |
579.4 571.5 |
582 570.2 |
| -0.6 -0.1 % |
06-08-2025 10:15:00 |
571.5 570.9 |
573.85 569.05 |
| 0.7 0.12 % |
06-08-2025 11:15:00 |
570.45 571.15 |
571.5 569.05 |
| 0.05 0.01 % |
06-08-2025 12:15:00 |
571.2 571.25 |
572.95 570.85 |
| 0 0 % |
06-08-2025 13:15:00 |
571.7 571.7 |
571.7 571.7 |
| -0.35 -0.06 % |
06-08-2025 14:15:00 |
570.85 570.5 |
570.85 570.5 |
| -1.55 -0.27 % |
06-08-2025 15:15:00 |
568.25 566.7 |
568.25 565 |
| -8 -1.42 % |
07-08-2025 09:15:00 |
563.8 555.8 |
564 552.35 |
| 9.8 1.76 % |
07-08-2025 10:15:00 |
556 565.8 |
567.45 556 |
| 6.35 1.12 % |
07-08-2025 11:15:00 |
565.3 571.65 |
573.95 565.05 |
| -6.1 -1.07 % |
07-08-2025 12:15:00 |
572.35 566.25 |
572.35 565 |
| 2.9 0.51 % |
07-08-2025 13:15:00 |
566.25 569.15 |
569.6 564.3 |
| 11.1 1.95 % |
07-08-2025 14:15:00 |
568.7 579.8 |
580.25 568.7 |
| -0.4 -0.07 % |
07-08-2025 15:15:00 |
580.3 579.9 |
580.3 579.7 |
| -0.5 -0.09 % |
08-08-2025 09:15:00 |
581.4 580.9 |
583.3 577.45 |
| -0.6 -0.1 % |
08-08-2025 10:15:00 |
581.1 580.5 |
582.75 578.65 |
| -0.75 -0.13 % |
08-08-2025 11:15:00 |
580.75 580 |
580.75 580 |
| 0.45 0.08 % |
08-08-2025 12:15:00 |
579.05 579.5 |
579.5 579.05 |
| 0.45 0.08 % |
08-08-2025 13:15:00 |
579.3 579.75 |
579.75 579.3 |
| -0.15 -0.03 % |
08-08-2025 14:15:00 |
578 577.85 |
578 577.85 |
| 0.7 0.12 % |
08-08-2025 15:15:00 |
577 577.7 |
577.7 577 |
| -3.4 -0.59 % |
11-08-2025 09:15:00 |
577.5 574.1 |
578.95 571.2 |
| 5.35 0.93 % |
11-08-2025 10:15:00 |
574.2 579.55 |
582.3 573.75 |
| 0.55 0.09 % |
11-08-2025 11:15:00 |
578.95 579.5 |
579.5 575 |
| -0.9 -0.16 % |
11-08-2025 12:15:00 |
579.05 578.15 |
579.2 575.8 |
| -0.05 -0.01 % |
11-08-2025 13:15:00 |
577.65 577.6 |
579.95 577.45 |
| 14.55 2.52 % |
11-08-2025 14:15:00 |
578 592.55 |
593.15 576.5 |
| 1.05 0.18 % |
11-08-2025 15:15:00 |
592.3 593.35 |
593.35 592.25 |
| -3 -0.5 % |
12-08-2025 09:15:00 |
597 594 |
597 589.35 |
| -1.1 -0.19 % |
12-08-2025 10:15:00 |
593.85 592.75 |
594.9 591.35 |
| 1.7 0.29 % |
12-08-2025 11:15:00 |
592.75 594.45 |
594.95 591 |
| -0.1 -0.02 % |
12-08-2025 12:15:00 |
594.45 594.35 |
598.45 593.05 |
| -0.65 -0.11 % |
12-08-2025 13:15:00 |
594.35 593.7 |
595.5 593.3 |
| -2.3 -0.39 % |
12-08-2025 14:15:00 |
593.45 591.15 |
594.65 590.6 |
| 0 0 % |
12-08-2025 15:15:00 |
591 591 |
591 591 |
| -1.15 -0.19 % |
13-08-2025 09:15:00 |
593.95 592.8 |
594 589.8 |
| 0 0 % |
13-08-2025 10:15:00 |
593.45 593.45 |
593.45 593.45 |
| -1.7 -0.29 % |
13-08-2025 11:15:00 |
590.5 588.8 |
591 586.85 |
| 0 0 % |
13-08-2025 12:15:00 |
588.85 588.85 |
588.85 588.85 |
| 1.1 0.19 % |
13-08-2025 13:15:00 |
590.9 592 |
592 590.9 |
| -2.35 -0.4 % |
13-08-2025 14:15:00 |
589.85 587.5 |
590.2 586.85 |
| -2.6 -0.44 % |
13-08-2025 15:15:00 |
586.8 584.2 |
587.5 584.05 |
| -2.45 -0.42 % |
14-08-2025 09:15:00 |
585.8 583.35 |
589.35 581.4 |
| -0.5 -0.09 % |
14-08-2025 10:15:00 |
583.85 583.35 |
584.95 583 |
| -0.5 -0.09 % |
14-08-2025 11:15:00 |
583.85 583.35 |
583.85 583.35 |
| -1 -0.17 % |
14-08-2025 12:15:00 |
583.4 582.4 |
584.45 582.4 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -106.6 | Min | 130.15 131.35 |
131.85 | 128.35 | -10440 | |
| 53.75 | Max | 889 888.5 |
896.75 | 875.45 | 101634607 | |
| -0.15 | Avergae | 486.59 486.43 |
489.42 | 483.74 | 200221.97 | |
| 1 | 0.35 0.23 % |
18-03-2026 11:15:00 Wednesday |
152.8 153.15 |
153.75 | 152.55 | 77019 |
| 2 | 0.7 0.46 % |
18-03-2026 10:15:00 Wednesday |
152.15 152.85 |
153.35 | 152 | 133510 |
| 3 | -3.8 -2.44 % |
18-03-2026 09:15:00 Wednesday |
156 152.2 |
156.55 | 151.25 | 471906 |
| 4 | -0.4 -0.26 % |
17-03-2026 15:15:00 Tuesday |
155.4 155 |
155.9 | 155 | 187242 |
| 5 | -0.55 -0.35 % |
17-03-2026 14:15:00 Tuesday |
155.95 155.4 |
156.3 | 155.25 | 356154 |
| 6 | 0.25 0.16 % |
17-03-2026 13:15:00 Tuesday |
155.6 155.85 |
156 | 155.25 | 141116 |
| 7 | -0.1 -0.06 % |
17-03-2026 12:15:00 Tuesday |
155.7 155.6 |
156 | 155.35 | 166649 |
| 8 | 0.6 0.39 % |
17-03-2026 11:15:00 Tuesday |
154.95 155.55 |
155.65 | 153.65 | 289035 |
| 9 | -1.95 -1.24 % |
17-03-2026 10:15:00 Tuesday |
156.8 154.85 |
157 | 154.6 | 477275 |
| 10 | 0.9 0.58 % |
17-03-2026 09:15:00 Tuesday |
155.8 156.7 |
157.5 | 154.75 | 1293608 |
| 11 | 0.35 0.23 % |
16-03-2026 15:15:00 Monday |
153.85 154.2 |
154.95 | 153.65 | 671357 |
| 12 | 2.4 1.58 % |
16-03-2026 14:15:00 Monday |
151.45 153.85 |
154 | 151.2 | 917413 |
| 13 | 0.5 0.33 % |
16-03-2026 13:15:00 Monday |
150.8 151.3 |
152.25 | 150.45 | 256939 |
| 14 | -0.7 -0.46 % |
16-03-2026 12:15:00 Monday |
151.35 150.65 |
151.7 | 150.45 | 240988 |
| 15 | 0.35 0.23 % |
16-03-2026 11:15:00 Monday |
150.95 151.3 |
154 | 150.95 | 1076896 |
| 16 | 0.3 0.2 % |
16-03-2026 10:15:00 Monday |
150.85 151.15 |
151.35 | 149.05 | 667034 |
| 17 | 0.9 0.6 % |
16-03-2026 09:15:00 Monday |
150 150.9 |
153.35 | 146.3 | 2334508 |
| 18 | 0.55 0.37 % |
13-03-2026 15:15:00 Friday |
146.95 147.5 |
148.35 | 145.35 | 71800 |
| 19 | -1.2 -0.81 % |
13-03-2026 14:15:00 Friday |
148.05 146.85 |
149.15 | 146.2 | 180947 |
| 20 | -1.1 -0.74 % |
13-03-2026 13:15:00 Friday |
149 147.9 |
149.35 | 146.7 | 142149 |
| 21 | -1.05 -0.7 % |
13-03-2026 12:15:00 Friday |
150 148.95 |
150.15 | 148.55 | 118028 |
| 22 | 1.4 0.94 % |
13-03-2026 11:15:00 Friday |
148.6 150 |
150.3 | 148.5 | 177670 |
| 23 | 0 0 % |
13-03-2026 10:15:00 Friday |
148.6 148.6 |
150 | 148.2 | 223300 |
| 24 | -2.3 -1.52 % |
13-03-2026 09:15:00 Friday |
150.9 148.6 |
153.85 | 147.65 | 1358568 |
| 25 | 0.25 0.17 % |
12-03-2026 15:15:00 Thursday |
149.3 149.55 |
149.8 | 147.85 | 328106 |
| 26 | 1.85 1.26 % |
12-03-2026 14:15:00 Thursday |
147.35 149.2 |
150 | 145.85 | 787982 |
| 27 | 1.5 1.03 % |
12-03-2026 13:15:00 Thursday |
145.7 147.2 |
147.5 | 145.45 | 332302 |
| 28 | -1.55 -1.05 % |
12-03-2026 12:15:00 Thursday |
147.3 145.75 |
148.25 | 145.15 | 388189 |
| 29 | 3.5 2.43 % |
12-03-2026 11:15:00 Thursday |
144 147.5 |
152 | 143.05 | 1740436 |
| 30 | 0.8 0.56 % |
12-03-2026 10:15:00 Thursday |
143.2 144 |
144.3 | 142.75 | 211158 |
| 31 | 4.25 3.06 % |
12-03-2026 09:15:00 Thursday |
139 143.25 |
145.75 | 137.25 | 1497702 |
| 32 | 0.15 0.11 % |
11-03-2026 15:15:00 Wednesday |
138.85 139 |
139.05 | 138.65 | 38225 |
| 33 | -0.1 -0.07 % |
11-03-2026 14:15:00 Wednesday |
139.05 138.95 |
139.2 | 138.7 | 81934 |
| 34 | 0.05 0.04 % |
11-03-2026 13:15:00 Wednesday |
139 139.05 |
139.35 | 138.8 | 66276 |
| 35 | -0.8 -0.57 % |
11-03-2026 12:15:00 Wednesday |
139.6 138.8 |
140.1 | 138.7 | 94848 |
| 36 | -0.1 -0.07 % |
11-03-2026 11:15:00 Wednesday |
139.7 139.6 |
140 | 138.95 | 116652 |
| 37 | -0.95 -0.68 % |
11-03-2026 10:15:00 Wednesday |
140.6 139.65 |
142 | 139.65 | 465090 |
| 38 | 1.25 0.9 % |
11-03-2026 09:15:00 Wednesday |
139.35 140.6 |
141.1 | 138.7 | 465118 |
| 39 | 0.1 0.07 % |
10-03-2026 15:15:00 Tuesday |
138.9 139 |
139.05 | 138.75 | 33495 |
| 40 | -0.4 -0.29 % |
10-03-2026 14:15:00 Tuesday |
139.4 139 |
139.4 | 138.75 | 62389 |
| 41 | 0.25 0.18 % |
10-03-2026 13:15:00 Tuesday |
138.95 139.2 |
139.4 | 138.75 | 79189 |
| 42 | -0.2 -0.14 % |
10-03-2026 12:15:00 Tuesday |
139.1 138.9 |
139.35 | 138.65 | 61664 |
| 43 | 0.05 0.04 % |
10-03-2026 11:15:00 Tuesday |
139.15 139.2 |
139.7 | 139.1 | 70387 |
| 44 | 0.35 0.25 % |
10-03-2026 10:15:00 Tuesday |
138.9 139.25 |
139.4 | 138.65 | 146807 |
| 45 | -2.55 -1.8 % |
10-03-2026 09:15:00 Tuesday |
141.5 138.95 |
142 | 138.8 | 266128 |
| 46 | 0.35 0.25 % |
09-03-2026 15:15:00 Monday |
139 139.35 |
139.4 | 138.95 | 52989 |
| 47 | 0.25 0.18 % |
09-03-2026 14:15:00 Monday |
138.85 139.1 |
139.75 | 138.8 | 45759 |
| 48 | 0.05 0.04 % |
09-03-2026 13:15:00 Monday |
139 139.05 |
139.15 | 138.75 | 44188 |
| 49 | 0.15 0.11 % |
09-03-2026 12:15:00 Monday |
138.85 139 |
139.4 | 138.65 | 33759 |
| 50 | -0.35 -0.25 % |
09-03-2026 11:15:00 Monday |
139.05 138.7 |
139.35 | 138.3 | 59752 |
| 51 | 0.8 0.58 % |
09-03-2026 10:15:00 Monday |
138.25 139.05 |
139.05 | 137.5 | 63926 |
| 52 | 1.65 1.21 % |
09-03-2026 09:15:00 Monday |
136.8 138.45 |
139.55 | 135.15 | 396478 |
| 53 | 0.1 0.07 % |
06-03-2026 15:15:00 Friday |
138.9 139 |
139.75 | 138.45 | 50778 |
| 54 | -0.9 -0.64 % |
06-03-2026 14:15:00 Friday |
139.8 138.9 |
140.05 | 138.8 | 124109 |
| 55 | -0.05 -0.04 % |
06-03-2026 13:15:00 Friday |
139.65 139.6 |
140.1 | 139.2 | 37392 |
| 56 | -0.6 -0.43 % |
06-03-2026 12:15:00 Friday |
140 139.4 |
140.1 | 139.4 | 19043 |
| 57 | -0.35 -0.25 % |
06-03-2026 11:15:00 Friday |
140.25 139.9 |
140.25 | 139.8 | 34742 |
| 58 | -1.2 -0.85 % |
06-03-2026 10:15:00 Friday |
141.45 140.25 |
141.6 | 139.9 | 149037 |
| 59 | 1.45 1.04 % |
06-03-2026 09:15:00 Friday |
140.05 141.5 |
142.6 | 139.25 | 254168 |
| 60 | 0.3 0.21 % |
05-03-2026 15:15:00 Thursday |
139.95 140.25 |
140.4 | 139.8 | 115626 |
| 61 | 1.1 0.79 % |
05-03-2026 14:15:00 Thursday |
139 140.1 |
140.5 | 138.8 | 147279 |
| 62 | -0.15 -0.11 % |
05-03-2026 13:15:00 Thursday |
138.95 138.8 |
139.3 | 138.75 | 67962 |
| 63 | 0.05 0.04 % |
05-03-2026 12:15:00 Thursday |
138.9 138.95 |
139.15 | 138.8 | 66453 |
| 64 | 0 0 % |
05-03-2026 11:15:00 Thursday |
138.9 138.9 |
139.2 | 138.55 | 72713 |
| 65 | 0.1 0.07 % |
05-03-2026 10:15:00 Thursday |
138.6 138.7 |
139.25 | 138.15 | 123733 |
| 66 | -0.8 -0.57 % |
05-03-2026 09:15:00 Thursday |
139.25 138.45 |
139.8 | 138.35 | 255902 |
| 67 | -0.2 -0.15 % |
04-03-2026 15:15:00 Wednesday |
137.8 137.6 |
137.95 | 137.2 | 50411 |
| 68 | -1.35 -0.97 % |
04-03-2026 14:15:00 Wednesday |
139.05 137.7 |
139.1 | 137.4 | 170324 |
| 69 | 2.5 1.83 % |
04-03-2026 13:15:00 Wednesday |
136.45 138.95 |
139.2 | 136.15 | 93582 |
| 70 | 0.05 0.04 % |
04-03-2026 12:15:00 Wednesday |
136.5 136.55 |
136.7 | 135.7 | 115559 |
| 71 | -0.05 -0.04 % |
04-03-2026 11:15:00 Wednesday |
136.7 136.65 |
137.5 | 136.5 | 49026 |
| 72 | 0.3 0.22 % |
04-03-2026 10:15:00 Wednesday |
136.6 136.9 |
137.3 | 135.7 | 135693 |
| 73 | 2.55 1.9 % |
04-03-2026 09:15:00 Wednesday |
134 136.55 |
136.85 | 134 | 425354 |
| 74 | 0.2 0.14 % |
02-03-2026 15:15:00 Monday |
138 138.2 |
138.4 | 137.25 | 119599 |
| 75 | 0.55 0.4 % |
02-03-2026 14:15:00 Monday |
137.45 138 |
138.65 | 136.75 | 94899 |
| 76 | 1 0.73 % |
02-03-2026 13:15:00 Monday |
136.5 137.5 |
137.55 | 135.5 | 69221 |
| 77 | -1.05 -0.76 % |
02-03-2026 12:15:00 Monday |
137.65 136.6 |
137.7 | 136.5 | 101987 |
| 78 | 1.4 1.03 % |
02-03-2026 11:15:00 Monday |
136.3 137.7 |
138.55 | 134.9 | 376726 |
| 79 | 0.05 0.04 % |
02-03-2026 10:15:00 Monday |
136.4 136.45 |
137.15 | 135.75 | 178612 |
| 80 | 6.3 4.84 % |
02-03-2026 09:15:00 Monday |
130.15 136.45 |
137.4 | 130.15 | 764930 |
| 81 | 0 0 % |
27-02-2026 15:15:00 Friday |
140.05 140.05 |
140.25 | 139.65 | 41320 |
| 82 | -1.3 -0.92 % |
27-02-2026 14:15:00 Friday |
141.4 140.1 |
141.4 | 139.7 | 138394 |
| 83 | 0.35 0.25 % |
27-02-2026 13:15:00 Friday |
141.05 141.4 |
141.65 | 140.9 | 52110 |
| 84 | -0.05 -0.04 % |
27-02-2026 12:15:00 Friday |
140.95 140.9 |
141.2 | 140.9 | 74973 |
| 85 | -0.3 -0.21 % |
27-02-2026 11:15:00 Friday |
141.2 140.9 |
141.25 | 140.7 | 51918 |
| 86 | 1 0.71 % |
27-02-2026 10:15:00 Friday |
140.2 141.2 |
141.3 | 140.1 | 70180 |
| 87 | 0.2 0.14 % |
27-02-2026 09:15:00 Friday |
140.15 140.35 |
141.3 | 139.85 | 258057 |
| 88 | -0.05 -0.04 % |
26-02-2026 15:15:00 Thursday |
141.35 141.3 |
141.5 | 141 | 14522 |
| 89 | 0.7 0.5 % |
26-02-2026 14:15:00 Thursday |
140.8 141.5 |
141.6 | 140.6 | 48889 |
| 90 | -0.15 -0.11 % |
26-02-2026 13:15:00 Thursday |
140.8 140.65 |
141.05 | 140.6 | 13924 |
| 91 | 0 0 % |
26-02-2026 12:15:00 Thursday |
140.9 140.9 |
141.3 | 140.65 | 31602 |
| 92 | -0.6 -0.42 % |
26-02-2026 11:15:00 Thursday |
141.5 140.9 |
141.7 | 140.6 | 74720 |
| 93 | -0.15 -0.11 % |
26-02-2026 10:15:00 Thursday |
141.55 141.4 |
141.75 | 141.25 | 106328 |
| 94 | 0.85 0.6 % |
26-02-2026 09:15:00 Thursday |
140.6 141.45 |
142 | 140.5 | 86688 |
| 95 | 0 0 % |
25-02-2026 15:15:00 Wednesday |
140.7 140.7 |
141.05 | 140.05 | 100329 |
| 96 | 0.25 0.18 % |
25-02-2026 14:15:00 Wednesday |
140.45 140.7 |
141.2 | 140.15 | 189233 |
| 97 | -1.65 -1.16 % |
25-02-2026 13:15:00 Wednesday |
142 140.35 |
142.35 | 139.8 | 196281 |
| 98 | -0.65 -0.46 % |
25-02-2026 12:15:00 Wednesday |
142.7 142.05 |
143.05 | 141.85 | 79326 |
| 99 | -0.65 -0.45 % |
25-02-2026 11:15:00 Wednesday |
143.35 142.7 |
143.35 | 142.6 | 47631 |
| 100 | -1.4 -0.97 % |
25-02-2026 10:15:00 Wednesday |
144.75 143.35 |
145.3 | 143.2 | 180617 |
| 101 | -0.3 -0.21 % |
25-02-2026 09:15:00 Wednesday |
145 144.7 |
145.5 | 143.75 | 171232 |
| 102 | 0.15 0.1 % |
24-02-2026 15:15:00 Tuesday |
144.35 144.5 |
144.6 | 144.3 | 43438 |
| 103 | 1.45 1.01 % |
24-02-2026 14:15:00 Tuesday |
142.95 144.4 |
144.7 | 142.6 | 97914 |
| 104 | -0.1 -0.07 % |
24-02-2026 13:15:00 Tuesday |
142.9 142.8 |
143.1 | 142.4 | 25975 |
| 105 | -0.8 -0.56 % |
24-02-2026 12:15:00 Tuesday |
143.7 142.9 |
143.75 | 142.5 | 40139 |
| 106 | 0.2 0.14 % |
24-02-2026 11:15:00 Tuesday |
143.5 143.7 |
143.8 | 143.2 | 25832 |
| 107 | 0.3 0.21 % |
24-02-2026 10:15:00 Tuesday |
143.3 143.6 |
143.75 | 142.9 | 45287 |
| 108 | -0.35 -0.24 % |
24-02-2026 09:15:00 Tuesday |
143.65 143.3 |
143.65 | 142.45 | 123213 |
| 109 | -0.15 -0.1 % |
23-02-2026 15:15:00 Monday |
143.95 143.8 |
144.15 | 143.4 | 33803 |
| 110 | 1.1 0.77 % |
23-02-2026 14:15:00 Monday |
142.9 144 |
144.45 | 142.8 | 70102 |
| 111 | -0.85 -0.59 % |
23-02-2026 13:15:00 Monday |
143.6 142.75 |
144 | 142.7 | 68931 |
| 112 | -0.1 -0.07 % |
23-02-2026 12:15:00 Monday |
143.6 143.5 |
143.9 | 143.35 | 23478 |
| 113 | -0.8 -0.55 % |
23-02-2026 11:15:00 Monday |
144.3 143.5 |
144.5 | 143.35 | 29770 |
| 114 | -0.2 -0.14 % |
23-02-2026 10:15:00 Monday |
144.4 144.2 |
144.5 | 143 | 85106 |
| 115 | -0.7 -0.48 % |
23-02-2026 09:15:00 Monday |
145 144.3 |
145.75 | 143.5 | 199454 |
| 116 | 1 0.7 % |
20-02-2026 15:15:00 Friday |
141.9 142.9 |
144 | 141.6 | 83089 |
| 117 | -0.45 -0.32 % |
20-02-2026 14:15:00 Friday |
142.4 141.95 |
142.9 | 141.6 | 112979 |
| 118 | -1.05 -0.73 % |
20-02-2026 13:15:00 Friday |
143.45 142.4 |
143.5 | 142.35 | 60484 |
| 119 | -0.7 -0.49 % |
20-02-2026 12:15:00 Friday |
144.05 143.35 |
144.05 | 143.15 | 132503 |
| 120 | 2.95 2.09 % |
20-02-2026 11:15:00 Friday |
141.1 144.05 |
144.3 | 141 | 364160 |
| 121 | 0.55 0.39 % |
20-02-2026 10:15:00 Friday |
140.6 141.15 |
141.5 | 140.6 | 89231 |
| 122 | 0.25 0.18 % |
20-02-2026 09:15:00 Friday |
140.25 140.5 |
141.4 | 139.35 | 333186 |
| 123 | -0.4 -0.28 % |
19-02-2026 15:15:00 Thursday |
140.7 140.3 |
140.95 | 140.1 | 47949 |
| 124 | -0.6 -0.43 % |
19-02-2026 14:15:00 Thursday |
141.15 140.55 |
141.65 | 140.45 | 115524 |
| 125 | -0.9 -0.63 % |
19-02-2026 13:15:00 Thursday |
142.1 141.2 |
142.2 | 140.9 | 44233 |
| 126 | 0.1 0.07 % |
19-02-2026 12:15:00 Thursday |
142.1 142.2 |
142.5 | 141.65 | 33045 |
| 127 | -0.7 -0.49 % |
19-02-2026 11:15:00 Thursday |
142.75 142.05 |
143.25 | 142 | 37223 |
| 128 | -0.6 -0.42 % |
19-02-2026 10:15:00 Thursday |
143.25 142.65 |
143.4 | 142.55 | 51671 |
| 129 | -2.15 -1.48 % |
19-02-2026 09:15:00 Thursday |
145.55 143.4 |
146.55 | 143.05 | 245685 |
| 130 | -0.1 -0.07 % |
18-02-2026 15:15:00 Wednesday |
144.5 144.4 |
144.7 | 144.35 | 50443 |
| 131 | 0.25 0.17 % |
18-02-2026 14:15:00 Wednesday |
144.3 144.55 |
144.65 | 144 | 98586 |
| 132 | 0.55 0.38 % |
18-02-2026 13:15:00 Wednesday |
143.7 144.25 |
144.6 | 143.6 | 101755 |
| 133 | 0.75 0.53 % |
18-02-2026 12:15:00 Wednesday |
142.85 143.6 |
143.7 | 142.55 | 61175 |
| 134 | 0.2 0.14 % |
18-02-2026 11:15:00 Wednesday |
142.5 142.7 |
142.85 | 142.3 | 47962 |
| 135 | -0.35 -0.24 % |
18-02-2026 10:15:00 Wednesday |
142.9 142.55 |
143 | 142.2 | 85416 |
| 136 | -1.8 -1.24 % |
18-02-2026 09:15:00 Wednesday |
144.7 142.9 |
145.15 | 142.75 | 248430 |
| 137 | -0.25 -0.17 % |
17-02-2026 15:15:00 Tuesday |
144.35 144.1 |
144.45 | 144.05 | 73666 |
| 138 | 0.8 0.56 % |
17-02-2026 14:15:00 Tuesday |
143.55 144.35 |
144.65 | 143.45 | 163637 |
| 139 | -0.45 -0.31 % |
17-02-2026 13:15:00 Tuesday |
144 143.55 |
144.2 | 143.45 | 163515 |
| 140 | 0.8 0.56 % |
17-02-2026 12:15:00 Tuesday |
143.3 144.1 |
144.95 | 143.15 | 166239 |
| 141 | -0.6 -0.42 % |
17-02-2026 11:15:00 Tuesday |
143.75 143.15 |
144.1 | 143.15 | 85906 |
| 142 | -0.6 -0.42 % |
17-02-2026 10:15:00 Tuesday |
144.35 143.75 |
144.5 | 143 | 131572 |
| 143 | 2.3 1.62 % |
17-02-2026 09:15:00 Tuesday |
142.1 144.4 |
144.4 | 141.6 | 334900 |
| 144 | -0.2 -0.14 % |
16-02-2026 15:15:00 Monday |
142.8 142.6 |
142.95 | 142.25 | 66085 |
| 145 | -0.25 -0.18 % |
16-02-2026 14:15:00 Monday |
142.75 142.5 |
143.4 | 142.5 | 114618 |
| 146 | -0.6 -0.42 % |
16-02-2026 13:15:00 Monday |
143.45 142.85 |
143.45 | 142.65 | 115146 |
| 147 | 1.4 0.99 % |
16-02-2026 12:15:00 Monday |
142.05 143.45 |
143.65 | 141.8 | 224828 |
| 148 | 0.6 0.42 % |
16-02-2026 11:15:00 Monday |
141.5 142.1 |
142.15 | 141.15 | 101457 |
| 149 | 0 0 % |
16-02-2026 10:15:00 Monday |
141.4 141.4 |
141.55 | 141.05 | 88780 |
| 150 | 1.35 0.96 % |
16-02-2026 09:15:00 Monday |
140.1 141.45 |
142.45 | 139.05 | 522456 |
| 151 | 0.3 0.21 % |
13-02-2026 15:15:00 Friday |
140.1 140.4 |
140.4 | 139.2 | 202142 |
| 152 | -0.3 -0.21 % |
13-02-2026 14:15:00 Friday |
140.4 140.1 |
140.75 | 140 | 256544 |
| 153 | -1.4 -0.99 % |
13-02-2026 13:15:00 Friday |
141.7 140.3 |
141.8 | 139.5 | 377548 |
| 154 | 0 0 % |
13-02-2026 12:15:00 Friday |
141.7 141.7 |
142.1 | 141.05 | 203679 |
| 155 | -1.65 -1.15 % |
13-02-2026 11:15:00 Friday |
143.35 141.7 |
143.4 | 140.45 | 420388 |
| 156 | -0.15 -0.1 % |
13-02-2026 10:15:00 Friday |
143.45 143.3 |
143.95 | 142.6 | 210852 |
| 157 | -5.6 -3.76 % |
13-02-2026 09:15:00 Friday |
149.05 143.45 |
149.1 | 142.9 | 690032 |
| 158 | -0.2 -0.13 % |
12-02-2026 15:15:00 Thursday |
149.85 149.65 |
150 | 149.5 | 20798 |
| 159 | 0.35 0.23 % |
12-02-2026 14:15:00 Thursday |
149.5 149.85 |
150.25 | 148.75 | 55257 |
| 160 | 0.1 0.07 % |
12-02-2026 13:15:00 Thursday |
149.3 149.4 |
149.65 | 149.25 | 30838 |
| 161 | -0.3 -0.2 % |
12-02-2026 12:15:00 Thursday |
149.6 149.3 |
150.25 | 149.3 | 26400 |
| 162 | 0.75 0.5 % |
12-02-2026 11:15:00 Thursday |
149 149.75 |
149.8 | 148.9 | 42091 |
| 163 | -0.35 -0.23 % |
12-02-2026 10:15:00 Thursday |
149.55 149.2 |
149.75 | 149 | 39521 |
| 164 | -1.45 -0.96 % |
12-02-2026 09:15:00 Thursday |
150.85 149.4 |
150.85 | 149.05 | 215857 |
| 165 | -0.3 -0.2 % |
11-02-2026 15:15:00 Wednesday |
151 150.7 |
151 | 150.65 | 58723 |
| 166 | 1.05 0.7 % |
11-02-2026 14:15:00 Wednesday |
149.85 150.9 |
151.2 | 149.65 | 281358 |
| 167 | 0.45 0.3 % |
11-02-2026 13:15:00 Wednesday |
149.4 149.85 |
150.35 | 149.35 | 111295 |
| 168 | -0.4 -0.27 % |
11-02-2026 12:15:00 Wednesday |
149.8 149.4 |
150.85 | 149.4 | 86306 |
| 169 | 1.1 0.74 % |
11-02-2026 11:15:00 Wednesday |
148.65 149.75 |
151 | 148.65 | 294460 |
| 170 | 0.55 0.37 % |
11-02-2026 10:15:00 Wednesday |
148.1 148.65 |
149 | 147.95 | 123870 |
| 171 | -1.1 -0.74 % |
11-02-2026 09:15:00 Wednesday |
149.2 148.1 |
149.8 | 147.75 | 347151 |
| 172 | -0.25 -0.17 % |
10-02-2026 15:15:00 Tuesday |
149.25 149 |
149.3 | 148.55 | 43473 |
| 173 | 1.05 0.71 % |
10-02-2026 14:15:00 Tuesday |
148.1 149.15 |
150.05 | 148 | 169647 |
| 174 | -0.75 -0.5 % |
10-02-2026 13:15:00 Tuesday |
148.85 148.1 |
148.85 | 147.85 | 77014 |
| 175 | -0.05 -0.03 % |
10-02-2026 12:15:00 Tuesday |
148.9 148.85 |
149.2 | 148.6 | 52629 |
| 176 | -0.2 -0.13 % |
10-02-2026 11:15:00 Tuesday |
149.2 149 |
149.2 | 148.5 | 68152 |
| 177 | -1.05 -0.7 % |
10-02-2026 10:15:00 Tuesday |
150.25 149.2 |
150.7 | 147.8 | 269073 |
| 178 | -2.4 -1.57 % |
10-02-2026 09:15:00 Tuesday |
152.7 150.3 |
152.7 | 150.1 | 232101 |
| 179 | -0.45 -0.3 % |
09-02-2026 15:15:00 Monday |
151.65 151.2 |
151.8 | 150.8 | 88139 |
| 180 | -0.15 -0.1 % |
09-02-2026 14:15:00 Monday |
151.95 151.8 |
152.2 | 151.65 | 83195 |
| 181 | -0.05 -0.03 % |
09-02-2026 13:15:00 Monday |
151.85 151.8 |
152.4 | 151.55 | 67359 |
| 182 | -0.8 -0.52 % |
09-02-2026 12:15:00 Monday |
152.65 151.85 |
152.65 | 151.65 | 71364 |
| 183 | -0.05 -0.03 % |
09-02-2026 11:15:00 Monday |
152.6 152.55 |
153 | 152.35 | 81324 |
| 184 | 0.8 0.53 % |
09-02-2026 10:15:00 Monday |
151.95 152.75 |
153.5 | 151.75 | 130060 |
| 185 | -1.75 -1.14 % |
09-02-2026 09:15:00 Monday |
153.7 151.95 |
154.85 | 151.8 | 439961 |
| 186 | -0.95 -0.62 % |
06-02-2026 15:15:00 Friday |
153 152.05 |
153 | 152 | 55038 |
| 187 | 0.3 0.2 % |
06-02-2026 14:15:00 Friday |
152.6 152.9 |
153.1 | 152.45 | 53444 |
| 188 | 0.8 0.53 % |
06-02-2026 13:15:00 Friday |
151.95 152.75 |
152.9 | 151.75 | 35296 |
| 189 | -1.95 -1.27 % |
06-02-2026 12:15:00 Friday |
153.65 151.7 |
153.65 | 151.7 | 89556 |
| 190 | 0.25 0.16 % |
06-02-2026 11:15:00 Friday |
153.25 153.5 |
154.15 | 153.2 | 170993 |
| 191 | 1.25 0.82 % |
06-02-2026 10:15:00 Friday |
152 153.25 |
153.7 | 151.9 | 113944 |
| 192 | 0 0 % |
06-02-2026 09:15:00 Friday |
152 152 |
152.8 | 150 | 420632 |
| 193 | -0.7 -0.46 % |
05-02-2026 15:15:00 Thursday |
153.2 152.5 |
153.7 | 152.5 | 54458 |
| 194 | -0.2 -0.13 % |
05-02-2026 14:15:00 Thursday |
153.5 153.3 |
154.25 | 153 | 164951 |
| 195 | -0.5 -0.32 % |
05-02-2026 13:15:00 Thursday |
153.85 153.35 |
154.15 | 152.75 | 121619 |
| 196 | 0.4 0.26 % |
05-02-2026 12:15:00 Thursday |
153.3 153.7 |
154.1 | 153 | 68800 |
| 197 | -0.15 -0.1 % |
05-02-2026 11:15:00 Thursday |
153.25 153.1 |
154.4 | 153 | 136307 |
| 198 | 1.45 0.95 % |
05-02-2026 10:15:00 Thursday |
151.95 153.4 |
153.5 | 151.1 | 264320 |
| 199 | -3.85 -2.47 % |
05-02-2026 09:15:00 Thursday |
156 152.15 |
156.9 | 151.25 | 1224356 |
| 200 | -1 -0.64 % |
04-02-2026 15:15:00 Wednesday |
155.4 154.4 |
156 | 154.15 | 538517 |
| 201 | 0.3 0.19 % |
04-02-2026 14:15:00 Wednesday |
155 155.3 |
155.5 | 153.85 | 1353341 |
| 202 | 1.65 1.07 % |
04-02-2026 13:15:00 Wednesday |
153.5 155.15 |
155.5 | 152.65 | 1528814 |
| 203 | -0.2 -0.13 % |
04-02-2026 12:15:00 Wednesday |
153.7 153.5 |
154.95 | 152 | 2262368 |
| 204 | 6.25 4.24 % |
04-02-2026 11:15:00 Wednesday |
147.3 153.55 |
154.2 | 146.95 | 1866229 |
| 205 | -0.4 -0.27 % |
04-02-2026 10:15:00 Wednesday |
147.7 147.3 |
147.85 | 146.65 | 412332 |
| 206 | 2.95 2.04 % |
04-02-2026 09:15:00 Wednesday |
144.6 147.55 |
148.3 | 143.1 | 1227509 |
| 207 | 1 0.7 % |
03-02-2026 15:15:00 Tuesday |
143.75 144.75 |
144.75 | 142.8 | 177061 |
| 208 | -1.65 -1.13 % |
03-02-2026 14:15:00 Tuesday |
145.45 143.8 |
145.75 | 143.55 | 404988 |
| 209 | -0.7 -0.48 % |
03-02-2026 13:15:00 Tuesday |
146.15 145.45 |
146.6 | 145.25 | 188107 |
| 210 | 0.15 0.1 % |
03-02-2026 12:15:00 Tuesday |
146.05 146.2 |
147.8 | 145.45 | 448772 |
| 211 | 1.6 1.11 % |
03-02-2026 11:15:00 Tuesday |
144.4 146 |
149 | 143.7 | 1123003 |
| 212 | 2 1.41 % |
03-02-2026 10:15:00 Tuesday |
142.25 144.25 |
144.5 | 141.9 | 428921 |
| 213 | -2.9 -2 % |
03-02-2026 09:15:00 Tuesday |
145 142.1 |
145 | 140.6 | 1321381 |
| 214 | 0.15 0.11 % |
02-02-2026 15:15:00 Monday |
134.45 134.6 |
134.9 | 134.35 | 58258 |
| 215 | 1.2 0.9 % |
02-02-2026 14:15:00 Monday |
133.2 134.4 |
134.95 | 133 | 331717 |
| 216 | 0.55 0.41 % |
02-02-2026 13:15:00 Monday |
132.65 133.2 |
133.4 | 132.05 | 166491 |
| 217 | 1.15 0.87 % |
02-02-2026 12:15:00 Monday |
131.5 132.65 |
132.9 | 131 | 142059 |
| 218 | 0.35 0.27 % |
02-02-2026 11:15:00 Monday |
131.35 131.7 |
131.85 | 131.05 | 275306 |
| 219 | -2.25 -1.68 % |
02-02-2026 10:15:00 Monday |
133.6 131.35 |
133.65 | 130.65 | 363711 |
| 220 | -0.05 -0.04 % |
02-02-2026 09:15:00 Monday |
133.65 133.6 |
134.65 | 132.85 | 505165 |
| 221 | 0.5 0.38 % |
01-02-2026 15:15:00 Sunday |
133.15 133.65 |
133.65 | 131.9 | 65173 |
| 222 | -0.7 -0.52 % |
01-02-2026 14:15:00 Sunday |
133.7 133 |
134.4 | 133 | 50652 |
| 223 | -0.3 -0.22 % |
01-02-2026 13:15:00 Sunday |
134 133.7 |
134.1 | 133.2 | 37027 |
| 224 | -0.2 -0.15 % |
01-02-2026 12:15:00 Sunday |
134.2 134 |
134.4 | 132.05 | 221271 |
| 225 | -1.85 -1.36 % |
01-02-2026 11:15:00 Sunday |
136.15 134.3 |
136.25 | 134.3 | 73125 |
| 226 | 0 0 % |
01-02-2026 10:15:00 Sunday |
136 136 |
136.5 | 135.6 | 85577 |
| 227 | -0.55 -0.4 % |
01-02-2026 09:15:00 Sunday |
136.5 135.95 |
137.9 | 134.45 | 270673 |
| 228 | 0.9 0.67 % |
30-01-2026 15:15:00 Friday |
134.7 135.6 |
136.1 | 134.6 | 67680 |
| 229 | 0.7 0.52 % |
30-01-2026 14:15:00 Friday |
134.1 134.8 |
136.4 | 133.75 | 252658 |
| 230 | 0.75 0.56 % |
30-01-2026 13:15:00 Friday |
133.45 134.2 |
134.5 | 133.2 | 74616 |
| 231 | -0.45 -0.34 % |
30-01-2026 12:15:00 Friday |
133.9 133.45 |
134.25 | 133.3 | 69001 |
| 232 | -0.15 -0.11 % |
30-01-2026 11:15:00 Friday |
134.05 133.9 |
134.25 | 133.75 | 41328 |
| 233 | -0.35 -0.26 % |
30-01-2026 10:15:00 Friday |
134.25 133.9 |
134.5 | 133.8 | 86696 |
| 234 | 1.5 1.13 % |
30-01-2026 09:15:00 Friday |
132.75 134.25 |
135.4 | 131.95 | 688391 |
| 235 | 0.1 0.07 % |
29-01-2026 15:15:00 Thursday |
133.85 133.95 |
134 | 133.55 | 173420 |
| 236 | -2.3 -1.69 % |
29-01-2026 14:15:00 Thursday |
136.15 133.85 |
136.5 | 133.5 | 746849 |
| 237 | 2.15 1.6 % |
29-01-2026 13:15:00 Thursday |
134.15 136.3 |
136.5 | 133.8 | 780710 |
| 238 | -0.25 -0.19 % |
29-01-2026 12:15:00 Thursday |
134.2 133.95 |
134.35 | 133.7 | 86586 |
| 239 | -0.4 -0.3 % |
29-01-2026 11:15:00 Thursday |
134.6 134.2 |
134.8 | 133.75 | 120609 |
| 240 | 0.6 0.45 % |
29-01-2026 10:15:00 Thursday |
134.05 134.65 |
134.8 | 133.9 | 218365 |
| 241 | -1.3 -0.96 % |
29-01-2026 09:15:00 Thursday |
135.35 134.05 |
136 | 132.6 | 1070528 |
| 242 | 0.5 0.37 % |
28-01-2026 15:15:00 Wednesday |
134.9 135.4 |
136 | 134.65 | 105048 |
| 243 | 1.2 0.9 % |
28-01-2026 14:15:00 Wednesday |
133.7 134.9 |
135.1 | 133.7 | 219357 |
| 244 | -0.25 -0.19 % |
28-01-2026 13:15:00 Wednesday |
134 133.75 |
134.05 | 133.55 | 161327 |
| 245 | -0.65 -0.48 % |
28-01-2026 12:15:00 Wednesday |
134.55 133.9 |
134.7 | 133.75 | 182975 |
| 246 | 0.55 0.41 % |
28-01-2026 11:15:00 Wednesday |
134.1 134.65 |
134.65 | 133.7 | 152031 |
| 247 | 0.3 0.22 % |
28-01-2026 10:15:00 Wednesday |
133.9 134.2 |
134.45 | 133.65 | 183026 |
| 248 | -1 -0.74 % |
28-01-2026 09:15:00 Wednesday |
135 134 |
135.55 | 133.55 | 606404 |
| 249 | 0.35 0.26 % |
27-01-2026 15:15:00 Tuesday |
134.45 134.8 |
134.9 | 134.1 | 90757 |
| 250 | 0.5 0.37 % |
27-01-2026 14:15:00 Tuesday |
134 134.5 |
135.2 | 133.9 | 229922 |
| 251 | -0.6 -0.45 % |
27-01-2026 13:15:00 Tuesday |
134.65 134.05 |
135.05 | 133.8 | 134731 |
| 252 | -0.55 -0.41 % |
27-01-2026 12:15:00 Tuesday |
135.25 134.7 |
135.4 | 134.45 | 117499 |
| 253 | 0.5 0.37 % |
27-01-2026 11:15:00 Tuesday |
134.8 135.3 |
136.7 | 134.45 | 248850 |
| 254 | -1.9 -1.39 % |
27-01-2026 10:15:00 Tuesday |
136.7 134.8 |
136.85 | 134.35 | 472890 |
| 255 | 1.85 1.37 % |
27-01-2026 09:15:00 Tuesday |
134.65 136.5 |
137.6 | 133 | 1648796 |
| 256 | 1.1 0.83 % |
23-01-2026 15:15:00 Friday |
132.7 133.8 |
133.8 | 131.5 | 236943 |
| 257 | -0.5 -0.38 % |
23-01-2026 14:15:00 Friday |
133.25 132.75 |
135 | 132.1 | 856292 |
| 258 | -2.8 -2.06 % |
23-01-2026 13:15:00 Friday |
136.15 133.35 |
136.15 | 128.35 | 2010819 |
| 259 | -3.7 -2.65 % |
23-01-2026 12:15:00 Friday |
139.8 136.1 |
140 | 136 | 216313 |
| 260 | -0.4 -0.29 % |
23-01-2026 11:15:00 Friday |
140.35 139.95 |
140.5 | 139.8 | 97873 |
| 261 | -1.1 -0.78 % |
23-01-2026 10:15:00 Friday |
141.5 140.4 |
142 | 140 | 286688 |
| 262 | 0.45 0.32 % |
23-01-2026 09:15:00 Friday |
141.3 141.75 |
142.9 | 139.5 | 326957 |
| 263 | 0.45 0.32 % |
22-01-2026 15:15:00 Thursday |
140.75 141.2 |
141.5 | 140.6 | 44597 |
| 264 | 0.9 0.64 % |
22-01-2026 14:15:00 Thursday |
139.85 140.75 |
141.2 | 139.55 | 160524 |
| 265 | 0.65 0.47 % |
22-01-2026 13:15:00 Thursday |
139.15 139.8 |
139.9 | 139 | 82418 |
| 266 | -0.35 -0.25 % |
22-01-2026 12:15:00 Thursday |
139.5 139.15 |
139.8 | 139.05 | 52829 |
| 267 | 0.55 0.4 % |
22-01-2026 11:15:00 Thursday |
139.15 139.7 |
140.2 | 139 | 176463 |
| 268 | -0.65 -0.46 % |
22-01-2026 10:15:00 Thursday |
139.8 139.15 |
140.1 | 139.1 | 199034 |
| 269 | 0.6 0.43 % |
22-01-2026 09:15:00 Thursday |
139.05 139.65 |
141.5 | 139.05 | 659662 |
| 270 | 0.4 0.29 % |
21-01-2026 15:15:00 Wednesday |
137.5 137.9 |
138 | 137.35 | 40698 |
| 271 | 0.4 0.29 % |
21-01-2026 14:15:00 Wednesday |
137.15 137.55 |
138.6 | 137.15 | 103701 |
| 272 | -1.9 -1.37 % |
21-01-2026 13:15:00 Wednesday |
138.85 136.95 |
139.6 | 136.75 | 139092 |
| 273 | 0.55 0.4 % |
21-01-2026 12:15:00 Wednesday |
138.15 138.7 |
139.35 | 137.3 | 139041 |
| 274 | 2.65 1.95 % |
21-01-2026 11:15:00 Wednesday |
135.55 138.2 |
138.4 | 135.25 | 291415 |
| 275 | -2 -1.45 % |
21-01-2026 10:15:00 Wednesday |
137.65 135.65 |
138.15 | 134.8 | 279313 |
| 276 | 0.3 0.22 % |
21-01-2026 09:15:00 Wednesday |
137.35 137.65 |
139 | 136.7 | 617185 |
| 277 | 1 0.73 % |
20-01-2026 15:15:00 Tuesday |
137.2 138.2 |
138.2 | 137 | 129582 |
| 278 | -0.15 -0.11 % |
20-01-2026 14:15:00 Tuesday |
137.45 137.3 |
138.45 | 137.05 | 349086 |
| 279 | -2.2 -1.58 % |
20-01-2026 13:15:00 Tuesday |
139.55 137.35 |
139.8 | 136.55 | 257088 |
| 280 | -1.1 -0.78 % |
20-01-2026 12:15:00 Tuesday |
140.65 139.55 |
140.65 | 139.3 | 169056 |
| 281 | 0.45 0.32 % |
20-01-2026 11:15:00 Tuesday |
140.2 140.65 |
141.35 | 140.1 | 127623 |
| 282 | -0.9 -0.64 % |
20-01-2026 10:15:00 Tuesday |
141.1 140.2 |
141.6 | 140 | 251736 |
| 283 | -0.8 -0.56 % |
20-01-2026 09:15:00 Tuesday |
141.9 141.1 |
142.35 | 140.3 | 697785 |
| 284 | -0.8 -0.57 % |
19-01-2026 15:15:00 Monday |
140.95 140.15 |
140.95 | 140.05 | 93232 |
| 285 | -0.25 -0.18 % |
19-01-2026 14:15:00 Monday |
141.05 140.8 |
141.9 | 140.75 | 184982 |
| 286 | 0 0 % |
19-01-2026 13:15:00 Monday |
141.1 141.1 |
141.4 | 140.9 | 62589 |
| 287 | -0.25 -0.18 % |
19-01-2026 12:15:00 Monday |
141.4 141.15 |
141.55 | 140.9 | 90559 |
| 288 | 0.25 0.18 % |
19-01-2026 11:15:00 Monday |
141.15 141.4 |
141.65 | 140.9 | 160425 |
| 289 | -0.25 -0.18 % |
19-01-2026 10:15:00 Monday |
141.5 141.25 |
141.55 | 140.8 | 137986 |
| 290 | -0.25 -0.18 % |
19-01-2026 09:15:00 Monday |
141.7 141.45 |
142.4 | 140.75 | 427834 |
| 291 | -0.65 -0.46 % |
16-01-2026 15:15:00 Friday |
142.65 142 |
142.85 | 142 | 29794 |
| 292 | 0.1 0.07 % |
16-01-2026 14:15:00 Friday |
142.7 142.8 |
143.3 | 142.5 | 72809 |
| 293 | 0.2 0.14 % |
16-01-2026 13:15:00 Friday |
142.75 142.95 |
143 | 142.2 | 36198 |
| 294 | -0.6 -0.42 % |
16-01-2026 12:15:00 Friday |
143.25 142.65 |
143.35 | 142.65 | 41750 |
| 295 | 0.25 0.17 % |
16-01-2026 11:15:00 Friday |
143.05 143.3 |
143.95 | 142.95 | 157108 |
| 296 | -0.05 -0.03 % |
16-01-2026 10:15:00 Friday |
143.1 143.05 |
143.85 | 142.9 | 106053 |
| 297 | 0.6 0.42 % |
16-01-2026 09:15:00 Friday |
142.6 143.2 |
144.45 | 142.5 | 282067 |
| 298 | 0 0 % |
14-01-2026 15:15:00 Wednesday |
142.7 142.7 |
142.9 | 142.45 | 18475 |
| 299 | -0.3 -0.21 % |
14-01-2026 14:15:00 Wednesday |
142.9 142.6 |
143.15 | 142.5 | 48252 |
| 300 | -0.15 -0.1 % |
14-01-2026 13:15:00 Wednesday |
143.05 142.9 |
143.15 | 142.7 | 46022 |
| 301 | 0.55 0.39 % |
14-01-2026 12:15:00 Wednesday |
142.6 143.15 |
143.4 | 142.5 | 45782 |
| 302 | 0.1 0.07 % |
14-01-2026 11:15:00 Wednesday |
142.5 142.6 |
142.95 | 142.25 | 64340 |
| 303 | 0.6 0.42 % |
14-01-2026 10:15:00 Wednesday |
141.9 142.5 |
142.6 | 141.65 | 40476 |
| 304 | -1.3 -0.91 % |
14-01-2026 09:15:00 Wednesday |
143.15 141.85 |
143.15 | 141.55 | 177412 |
| 305 | -0.1 -0.07 % |
13-01-2026 15:15:00 Tuesday |
143.3 143.2 |
143.5 | 143.1 | 20898 |
| 306 | 0.75 0.53 % |
13-01-2026 14:15:00 Tuesday |
142.5 143.25 |
143.65 | 142.3 | 74013 |
| 307 | -0.35 -0.25 % |
13-01-2026 13:15:00 Tuesday |
142.85 142.5 |
143.2 | 142.4 | 191703 |
| 308 | 0.15 0.11 % |
13-01-2026 12:15:00 Tuesday |
142.75 142.9 |
143.1 | 142.55 | 43000 |
| 309 | 0.3 0.21 % |
13-01-2026 11:15:00 Tuesday |
142.6 142.9 |
143.2 | 142.5 | 56960 |
| 310 | 0.05 0.04 % |
13-01-2026 10:15:00 Tuesday |
142.55 142.6 |
143.15 | 142.25 | 66195 |
| 311 | -0.25 -0.17 % |
13-01-2026 09:15:00 Tuesday |
142.9 142.65 |
144.3 | 142 | 264321 |
| 312 | 0.45 0.32 % |
12-01-2026 15:15:00 Monday |
142.3 142.75 |
142.95 | 142.3 | 41775 |
| 313 | 0.55 0.39 % |
12-01-2026 14:15:00 Monday |
141.75 142.3 |
142.6 | 141.25 | 206392 |
| 314 | 0.2 0.14 % |
12-01-2026 13:15:00 Monday |
141.7 141.9 |
142 | 141.25 | 91184 |
| 315 | 0.9 0.64 % |
12-01-2026 12:15:00 Monday |
140.8 141.7 |
142.05 | 140.65 | 125543 |
| 316 | 0.65 0.46 % |
12-01-2026 11:15:00 Monday |
140.3 140.95 |
140.95 | 139.55 | 204574 |
| 317 | -0.5 -0.36 % |
12-01-2026 10:15:00 Monday |
140.8 140.3 |
141.95 | 140.2 | 199011 |
| 318 | -0.85 -0.6 % |
12-01-2026 09:15:00 Monday |
141.5 140.65 |
143.4 | 139.5 | 643179 |
| 319 | 0.05 0.04 % |
09-01-2026 15:15:00 Friday |
141.75 141.8 |
142 | 141.4 | 77424 |
| 320 | 0.35 0.25 % |
09-01-2026 14:15:00 Friday |
141.45 141.8 |
142.45 | 141.15 | 218779 |
| 321 | -0.2 -0.14 % |
09-01-2026 13:15:00 Friday |
141.65 141.45 |
142.25 | 141.3 | 127376 |
| 322 | -0.15 -0.11 % |
09-01-2026 12:15:00 Friday |
141.8 141.65 |
142.25 | 141.3 | 132078 |
| 323 | -1.05 -0.73 % |
09-01-2026 11:15:00 Friday |
142.95 141.9 |
143 | 141.3 | 200664 |
| 324 | 0 0 % |
09-01-2026 10:15:00 Friday |
142.95 142.95 |
143.95 | 142.85 | 204713 |
| 325 | 0.2 0.14 % |
09-01-2026 09:15:00 Friday |
142.85 143.05 |
143.95 | 140.5 | 600808 |
| 326 | -0.3 -0.21 % |
08-01-2026 15:15:00 Thursday |
143.15 142.85 |
143.2 | 142.15 | 105639 |
| 327 | -0.5 -0.35 % |
08-01-2026 14:15:00 Thursday |
143.65 143.15 |
144.35 | 143 | 122224 |
| 328 | -0.55 -0.38 % |
08-01-2026 13:15:00 Thursday |
144.1 143.55 |
144.1 | 143.3 | 60645 |
| 329 | -0.25 -0.17 % |
08-01-2026 12:15:00 Thursday |
144.35 144.1 |
144.6 | 143.9 | 57553 |
| 330 | -1 -0.69 % |
08-01-2026 11:15:00 Thursday |
145.25 144.25 |
145.3 | 143.6 | 169180 |
| 331 | -1.4 -0.95 % |
08-01-2026 10:15:00 Thursday |
146.6 145.2 |
146.6 | 145.2 | 110418 |
| 332 | 0.2 0.14 % |
08-01-2026 09:15:00 Thursday |
146.4 146.6 |
147.55 | 145 | 296489 |
| 333 | -0.35 -0.24 % |
07-01-2026 15:15:00 Wednesday |
146.5 146.15 |
146.65 | 146.05 | 77526 |
| 334 | 0.25 0.17 % |
07-01-2026 14:15:00 Wednesday |
146.25 146.5 |
146.75 | 146 | 116757 |
| 335 | 0.05 0.03 % |
07-01-2026 13:15:00 Wednesday |
146.2 146.25 |
146.3 | 146 | 55459 |
| 336 | 0 0 % |
07-01-2026 12:15:00 Wednesday |
146.05 146.05 |
146.25 | 145.8 | 60323 |
| 337 | -0.6 -0.41 % |
07-01-2026 11:15:00 Wednesday |
146.7 146.1 |
146.85 | 145.8 | 128826 |
| 338 | -0.35 -0.24 % |
07-01-2026 10:15:00 Wednesday |
147.2 146.85 |
147.35 | 146.65 | 127938 |
| 339 | 0.1 0.07 % |
07-01-2026 09:15:00 Wednesday |
147.1 147.2 |
148.45 | 146.5 | 337436 |
| 340 | -0.15 -0.1 % |
06-01-2026 15:15:00 Tuesday |
147.5 147.35 |
147.5 | 147 | 73919 |
| 341 | 0.5 0.34 % |
06-01-2026 14:15:00 Tuesday |
147 147.5 |
148.15 | 146.7 | 186330 |
| 342 | -0.75 -0.51 % |
06-01-2026 13:15:00 Tuesday |
147.6 146.85 |
147.8 | 146.85 | 111175 |
| 343 | 0.25 0.17 % |
06-01-2026 12:15:00 Tuesday |
147.4 147.65 |
147.8 | 147.2 | 102527 |
| 344 | -0.65 -0.44 % |
06-01-2026 11:15:00 Tuesday |
147.95 147.3 |
148.15 | 147 | 139615 |
| 345 | -0.35 -0.24 % |
06-01-2026 10:15:00 Tuesday |
148.3 147.95 |
148.75 | 147.8 | 272722 |
| 346 | 0.95 0.64 % |
06-01-2026 09:15:00 Tuesday |
147.35 148.3 |
149.1 | 147.05 | 908668 |
| 347 | 0.1 0.07 % |
05-01-2026 15:15:00 Monday |
146.1 146.2 |
146.3 | 145.9 | 58984 |
| 348 | 0.55 0.38 % |
05-01-2026 14:15:00 Monday |
145.8 146.35 |
146.6 | 145.5 | 115831 |
| 349 | -0.15 -0.1 % |
05-01-2026 13:15:00 Monday |
145.95 145.8 |
146.35 | 145.4 | 85768 |
| 350 | -0.3 -0.21 % |
05-01-2026 12:15:00 Monday |
146.3 146 |
146.9 | 145.8 | 53088 |
| 351 | -0.3 -0.2 % |
05-01-2026 11:15:00 Monday |
146.5 146.2 |
146.8 | 145.9 | 99220 |
| 352 | 0.7 0.48 % |
05-01-2026 10:15:00 Monday |
145.7 146.4 |
148.45 | 145.5 | 316283 |
| 353 | -2.35 -1.59 % |
05-01-2026 09:15:00 Monday |
148 145.65 |
148 | 144.45 | 374339 |
| 354 | 0.15 0.1 % |
02-01-2026 15:15:00 Friday |
148.3 148.45 |
148.5 | 147.8 | 109284 |
| 355 | -0.55 -0.37 % |
02-01-2026 14:15:00 Friday |
148.95 148.4 |
149.2 | 147.9 | 191400 |
| 356 | -0.35 -0.23 % |
02-01-2026 13:15:00 Friday |
149.15 148.8 |
149.2 | 148.45 | 93311 |
| 357 | -0.4 -0.27 % |
02-01-2026 12:15:00 Friday |
149.55 149.15 |
149.55 | 148.5 | 170008 |
| 358 | 1.2 0.81 % |
02-01-2026 11:15:00 Friday |
148.3 149.5 |
149.85 | 148.2 | 313528 |
| 359 | -0.15 -0.1 % |
02-01-2026 10:15:00 Friday |
148.45 148.3 |
148.45 | 147.7 | 278806 |
| 360 | -0.55 -0.37 % |
02-01-2026 09:15:00 Friday |
149 148.45 |
149 | 147.3 | 443376 |
| 361 | -0.2 -0.13 % |
01-01-2026 15:15:00 Thursday |
148.9 148.7 |
149.05 | 147.9 | 217051 |
| 362 | -0.05 -0.03 % |
01-01-2026 14:15:00 Thursday |
148.95 148.9 |
150.5 | 148.45 | 621023 |
| 363 | -0.05 -0.03 % |
01-01-2026 13:15:00 Thursday |
148.95 148.9 |
149.5 | 148.5 | 242528 |
| 364 | -0.05 -0.03 % |
01-01-2026 12:15:00 Thursday |
148.95 148.9 |
149.05 | 147.85 | 385541 |
| 365 | -1 -0.67 % |
01-01-2026 11:15:00 Thursday |
149.95 148.95 |
149.95 | 148.5 | 626577 |
| 366 | -1.85 -1.22 % |
01-01-2026 10:15:00 Thursday |
151.65 149.8 |
152 | 149.15 | 1688869 |
| 367 | 8.75 6.12 % |
01-01-2026 09:15:00 Thursday |
143 151.75 |
153.2 | 142.75 | 3171049 |
| 368 | -0.2 -0.14 % |
31-12-2025 15:15:00 Wednesday |
143.2 143 |
143.3 | 142.6 | 89836 |
| 369 | -0.35 -0.24 % |
31-12-2025 14:15:00 Wednesday |
143.65 143.3 |
144.25 | 143 | 120750 |
| 370 | -0.3 -0.21 % |
31-12-2025 13:15:00 Wednesday |
144.1 143.8 |
144.2 | 143.55 | 80186 |
| 371 | 0.1 0.07 % |
31-12-2025 12:15:00 Wednesday |
144 144.1 |
144.15 | 143.45 | 88237 |
| 372 | 0.35 0.24 % |
31-12-2025 11:15:00 Wednesday |
143.8 144.15 |
144.6 | 143.8 | 129047 |
| 373 | 0.45 0.31 % |
31-12-2025 10:15:00 Wednesday |
143.4 143.85 |
143.95 | 143.25 | 132265 |
| 374 | -1.4 -0.97 % |
31-12-2025 09:15:00 Wednesday |
144.7 143.3 |
144.7 | 142.8 | 357163 |
| 375 | -1 -0.69 % |
30-12-2025 15:15:00 Tuesday |
145 144 |
145.1 | 144 | 127631 |
| 376 | 0.8 0.55 % |
30-12-2025 14:15:00 Tuesday |
144.2 145 |
145.2 | 143.95 | 400759 |
| 377 | 2.05 1.44 % |
30-12-2025 13:15:00 Tuesday |
142.15 144.2 |
144.5 | 142.1 | 304204 |
| 378 | 0.1 0.07 % |
30-12-2025 12:15:00 Tuesday |
142 142.1 |
142.45 | 141.5 | 130185 |
| 379 | 0.25 0.18 % |
30-12-2025 11:15:00 Tuesday |
141.6 141.85 |
142.7 | 141.4 | 181745 |
| 380 | 0 0 % |
30-12-2025 10:15:00 Tuesday |
141.6 141.6 |
142.15 | 141.4 | 116709 |
| 381 | 1.3 0.93 % |
30-12-2025 09:15:00 Tuesday |
140.3 141.6 |
141.65 | 139.6 | 248270 |
| 382 | 0.8 0.57 % |
29-12-2025 15:15:00 Monday |
140.2 141 |
142.4 | 140 | 58335 |
| 383 | -0.1 -0.07 % |
29-12-2025 14:15:00 Monday |
140.4 140.3 |
140.5 | 140.05 | 61677 |
| 384 | 0.3 0.21 % |
29-12-2025 13:15:00 Monday |
140.1 140.4 |
140.4 | 140.05 | 44174 |
| 385 | -0.2 -0.14 % |
29-12-2025 12:15:00 Monday |
140.3 140.1 |
140.45 | 140.1 | 59058 |
| 386 | -0.2 -0.14 % |
29-12-2025 11:15:00 Monday |
140.35 140.15 |
140.5 | 140.05 | 85938 |
| 387 | -0.6 -0.43 % |
29-12-2025 10:15:00 Monday |
140.9 140.3 |
141 | 140.05 | 77849 |
| 388 | -1.6 -1.12 % |
29-12-2025 09:15:00 Monday |
142.5 140.9 |
142.5 | 140.8 | 179249 |
| 389 | 0.25 0.18 % |
26-12-2025 15:15:00 Friday |
142.15 142.4 |
142.55 | 141.9 | 67337 |
| 390 | -0.4 -0.28 % |
26-12-2025 14:15:00 Friday |
142.6 142.2 |
142.6 | 142 | 131757 |
| 391 | -0.4 -0.28 % |
26-12-2025 13:15:00 Friday |
143 142.6 |
143.2 | 142.4 | 121278 |
| 392 | -0.45 -0.31 % |
26-12-2025 12:15:00 Friday |
143.35 142.9 |
143.4 | 142.9 | 91377 |
| 393 | 0.15 0.1 % |
26-12-2025 11:15:00 Friday |
143.2 143.35 |
144.35 | 142.8 | 203136 |
| 394 | 0.1 0.07 % |
26-12-2025 10:15:00 Friday |
143.05 143.15 |
144.3 | 142.7 | 295769 |
| 395 | 0.1 0.07 % |
26-12-2025 09:15:00 Friday |
143 143.1 |
143.3 | 142.35 | 306391 |
| 396 | -0.3 -0.21 % |
24-12-2025 15:15:00 Wednesday |
143.3 143 |
143.5 | 142.9 | 25061 |
| 397 | -0.15 -0.1 % |
24-12-2025 14:15:00 Wednesday |
143.25 143.1 |
143.8 | 142.95 | 72914 |
| 398 | 0.15 0.1 % |
24-12-2025 13:15:00 Wednesday |
143.15 143.3 |
143.4 | 143.05 | 23219 |
| 399 | 0.1 0.07 % |
24-12-2025 12:15:00 Wednesday |
143.1 143.2 |
143.4 | 143.1 | 25889 |
| 400 | -0.4 -0.28 % |
24-12-2025 11:15:00 Wednesday |
143.55 143.15 |
143.7 | 143 | 43289 |
| 401 | 0.35 0.24 % |
24-12-2025 10:15:00 Wednesday |
143.25 143.6 |
143.65 | 143 | 55328 |
| 402 | -1.1 -0.76 % |
24-12-2025 09:15:00 Wednesday |
144.45 143.35 |
144.75 | 142.65 | 186185 |
| 403 | 0.1 0.07 % |
23-12-2025 15:15:00 Tuesday |
144.2 144.3 |
144.5 | 144.1 | 62365 |
| 404 | 0.55 0.38 % |
23-12-2025 14:15:00 Tuesday |
143.7 144.25 |
144.5 | 143.25 | 236416 |
| 405 | 0.75 0.52 % |
23-12-2025 13:15:00 Tuesday |
143.05 143.8 |
143.8 | 143 | 84110 |
| 406 | 0.05 0.03 % |
23-12-2025 12:15:00 Tuesday |
143.15 143.2 |
143.3 | 142.95 | 65638 |
| 407 | -0.15 -0.1 % |
23-12-2025 11:15:00 Tuesday |
143.3 143.15 |
143.45 | 142.8 | 72893 |
| 408 | -0.3 -0.21 % |
23-12-2025 10:15:00 Tuesday |
143.75 143.45 |
143.8 | 143 | 89802 |
| 409 | 0.15 0.1 % |
23-12-2025 09:15:00 Tuesday |
143.6 143.75 |
143.8 | 142.25 | 296494 |
| 410 | 0.1 0.07 % |
22-12-2025 15:15:00 Monday |
143.1 143.2 |
143.45 | 143.05 | 31702 |
| 411 | 0.1 0.07 % |
22-12-2025 14:15:00 Monday |
143.05 143.15 |
143.6 | 142.8 | 48392 |
| 412 | -0.35 -0.24 % |
22-12-2025 13:15:00 Monday |
143.3 142.95 |
143.35 | 142.9 | 24296 |
| 413 | -0.15 -0.1 % |
22-12-2025 12:15:00 Monday |
143.3 143.15 |
143.4 | 142.85 | 53772 |
| 414 | -0.2 -0.14 % |
22-12-2025 11:15:00 Monday |
143.45 143.25 |
143.6 | 143 | 62196 |
| 415 | 0.55 0.38 % |
22-12-2025 10:15:00 Monday |
142.95 143.5 |
143.55 | 142.85 | 72336 |
| 416 | 1.2 0.85 % |
22-12-2025 09:15:00 Monday |
141.7 142.9 |
143.7 | 141.7 | 169793 |
| 417 | 0.05 0.04 % |
19-12-2025 15:15:00 Friday |
141.85 141.9 |
141.95 | 141.6 | 118298 |
| 418 | 0.45 0.32 % |
19-12-2025 14:15:00 Friday |
141.35 141.8 |
141.95 | 141.35 | 198504 |
| 419 | 0.05 0.04 % |
19-12-2025 13:15:00 Friday |
141.35 141.4 |
141.65 | 141.3 | 50681 |
| 420 | -0.45 -0.32 % |
19-12-2025 12:15:00 Friday |
141.8 141.35 |
141.85 | 141.2 | 75584 |
| 421 | 0.4 0.28 % |
19-12-2025 11:15:00 Friday |
141.3 141.7 |
141.85 | 141.05 | 99763 |
| 422 | 0 0 % |
19-12-2025 10:15:00 Friday |
141.4 141.4 |
141.8 | 141.1 | 81771 |
| 423 | 0.3 0.21 % |
19-12-2025 09:15:00 Friday |
141.25 141.55 |
142.2 | 140.65 | 337550 |
| 424 | -0.2 -0.14 % |
18-12-2025 15:15:00 Thursday |
141.45 141.25 |
141.45 | 140.85 | 70118 |
| 425 | 0.05 0.04 % |
18-12-2025 14:15:00 Thursday |
141.35 141.4 |
141.8 | 141.05 | 128855 |
| 426 | -0.5 -0.35 % |
18-12-2025 13:15:00 Thursday |
141.95 141.45 |
142 | 141.25 | 73784 |
| 427 | -0.05 -0.04 % |
18-12-2025 12:15:00 Thursday |
142 141.95 |
142.15 | 141.75 | 50555 |
| 428 | 0.45 0.32 % |
18-12-2025 11:15:00 Thursday |
141.65 142.1 |
142.15 | 141.4 | 84769 |
| 429 | -0.3 -0.21 % |
18-12-2025 10:15:00 Thursday |
141.8 141.5 |
142.1 | 141.45 | 106499 |
| 430 | -1 -0.7 % |
18-12-2025 09:15:00 Thursday |
142.8 141.8 |
143 | 140.75 | 326133 |
| 431 | 0 0 % |
17-12-2025 15:15:00 Wednesday |
142.95 142.95 |
143.2 | 142.55 | 22598 |
| 432 | 0.65 0.46 % |
17-12-2025 14:15:00 Wednesday |
142.2 142.85 |
143.4 | 142.05 | 138923 |
| 433 | -0.25 -0.18 % |
17-12-2025 13:15:00 Wednesday |
142.55 142.3 |
142.75 | 142.1 | 35160 |
| 434 | -0.35 -0.24 % |
17-12-2025 12:15:00 Wednesday |
143 142.65 |
143.2 | 142.6 | 35686 |
| 435 | -0.1 -0.07 % |
17-12-2025 11:15:00 Wednesday |
143.1 143 |
143.55 | 142.55 | 55978 |
| 436 | -0.2 -0.14 % |
17-12-2025 10:15:00 Wednesday |
143.3 143.1 |
143.45 | 142.4 | 94134 |
| 437 | -2.25 -1.55 % |
17-12-2025 09:15:00 Wednesday |
145.5 143.25 |
145.6 | 142.85 | 224101 |
| 438 | -0.2 -0.14 % |
16-12-2025 15:15:00 Tuesday |
145.4 145.2 |
145.5 | 145 | 87848 |
| 439 | 0.45 0.31 % |
16-12-2025 14:15:00 Tuesday |
144.8 145.25 |
145.55 | 144.7 | 186152 |
| 440 | 0.75 0.52 % |
16-12-2025 13:15:00 Tuesday |
144.05 144.8 |
145.2 | 143.9 | 230784 |
| 441 | -0.3 -0.21 % |
16-12-2025 12:15:00 Tuesday |
144.4 144.1 |
144.85 | 144 | 62406 |
| 442 | -0.4 -0.28 % |
16-12-2025 11:15:00 Tuesday |
144.85 144.45 |
144.95 | 144.2 | 115607 |
| 443 | -0.1 -0.07 % |
16-12-2025 10:15:00 Tuesday |
144.9 144.8 |
145.15 | 144.6 | 89261 |
| 444 | 0.45 0.31 % |
16-12-2025 09:15:00 Tuesday |
144.45 144.9 |
145.85 | 144.2 | 500103 |
| 445 | -0.1 -0.07 % |
15-12-2025 15:15:00 Monday |
144.3 144.2 |
144.5 | 144 | 41681 |
| 446 | -0.15 -0.1 % |
15-12-2025 14:15:00 Monday |
144.45 144.3 |
144.8 | 144.2 | 60733 |
| 447 | -0.25 -0.17 % |
15-12-2025 13:15:00 Monday |
144.7 144.45 |
144.85 | 144.3 | 35319 |
| 448 | -0.3 -0.21 % |
15-12-2025 12:15:00 Monday |
144.95 144.65 |
145 | 144.25 | 40786 |
| 449 | 0.05 0.03 % |
15-12-2025 11:15:00 Monday |
144.9 144.95 |
145 | 144.3 | 52535 |
| 450 | 0.8 0.56 % |
15-12-2025 10:15:00 Monday |
144 144.8 |
145.35 | 143.8 | 143814 |
| 451 | -0.7 -0.48 % |
15-12-2025 09:15:00 Monday |
144.65 143.95 |
144.65 | 142.35 | 204638 |
| 452 | -0.25 -0.17 % |
12-12-2025 15:15:00 Friday |
144.65 144.4 |
144.65 | 144.05 | 64071 |
| 453 | 2.1 1.47 % |
12-12-2025 14:15:00 Friday |
142.55 144.65 |
145 | 142.3 | 124107 |
| 454 | -0.25 -0.18 % |
12-12-2025 13:15:00 Friday |
142.85 142.6 |
142.85 | 142.3 | 29623 |
| 455 | 0.35 0.25 % |
12-12-2025 12:15:00 Friday |
142.5 142.85 |
143.05 | 142.35 | 52696 |
| 456 | 0 0 % |
12-12-2025 11:15:00 Friday |
142.35 142.35 |
142.65 | 142.2 | 38374 |
| 457 | -0.5 -0.35 % |
12-12-2025 10:15:00 Friday |
142.6 142.1 |
143.2 | 141.9 | 141062 |
| 458 | 1.1 0.78 % |
12-12-2025 09:15:00 Friday |
141.45 142.55 |
143.45 | 141.4 | 313073 |
| 459 | 0.2 0.14 % |
11-12-2025 15:15:00 Thursday |
140.65 140.85 |
140.85 | 140.3 | 58312 |
| 460 | -0.65 -0.46 % |
11-12-2025 14:15:00 Thursday |
141.25 140.6 |
141.35 | 140.4 | 103981 |
| 461 | 0.8 0.57 % |
11-12-2025 13:15:00 Thursday |
140.5 141.3 |
141.4 | 140.2 | 139457 |
| 462 | -0.7 -0.5 % |
11-12-2025 12:15:00 Thursday |
141.1 140.4 |
141.25 | 140.25 | 72164 |
| 463 | 0.8 0.57 % |
11-12-2025 11:15:00 Thursday |
140.3 141.1 |
141.3 | 140.15 | 81114 |
| 464 | -1.55 -1.09 % |
11-12-2025 10:15:00 Thursday |
141.85 140.3 |
141.9 | 140 | 155402 |
| 465 | 0.6 0.42 % |
11-12-2025 09:15:00 Thursday |
141.2 141.8 |
142 | 139.25 | 367698 |
| 466 | -0.45 -0.32 % |
10-12-2025 15:15:00 Wednesday |
141.4 140.95 |
141.6 | 140.65 | 51198 |
| 467 | 0.25 0.18 % |
10-12-2025 14:15:00 Wednesday |
141.15 141.4 |
141.7 | 141 | 95829 |
| 468 | -0.3 -0.21 % |
10-12-2025 13:15:00 Wednesday |
141.45 141.15 |
142 | 141.15 | 76682 |
| 469 | -0.65 -0.46 % |
10-12-2025 12:15:00 Wednesday |
142.1 141.45 |
142.3 | 141.1 | 127417 |
| 470 | 0.05 0.04 % |
10-12-2025 11:15:00 Wednesday |
141.95 142 |
142.4 | 141.8 | 90507 |
| 471 | -0.7 -0.49 % |
10-12-2025 10:15:00 Wednesday |
142.7 142 |
143 | 141.75 | 157130 |
| 472 | 0.65 0.46 % |
10-12-2025 09:15:00 Wednesday |
142.05 142.7 |
143.5 | 141.2 | 423870 |
| 473 | 0.7 0.49 % |
09-12-2025 15:15:00 Tuesday |
142 142.7 |
142.9 | 141.8 | 139715 |
| 474 | 1.1 0.78 % |
09-12-2025 14:15:00 Tuesday |
140.9 142 |
142.25 | 139.9 | 237435 |
| 475 | 0.3 0.21 % |
09-12-2025 13:15:00 Tuesday |
140.55 140.85 |
141 | 140 | 117444 |
| 476 | 0.3 0.21 % |
09-12-2025 12:15:00 Tuesday |
140.2 140.5 |
142.4 | 139.8 | 378438 |
| 477 | 1.3 0.94 % |
09-12-2025 11:15:00 Tuesday |
138.8 140.1 |
140.3 | 138.35 | 254433 |
| 478 | 1.45 1.06 % |
09-12-2025 10:15:00 Tuesday |
137.35 138.8 |
138.85 | 137.15 | 290233 |
| 479 | -2.2 -1.58 % |
09-12-2025 09:15:00 Tuesday |
139.55 137.35 |
139.55 | 135 | 787400 |
| 480 | -0.2 -0.14 % |
08-12-2025 15:15:00 Monday |
139.2 139 |
139.45 | 138.7 | 74253 |
| 481 | 0.15 0.11 % |
08-12-2025 14:15:00 Monday |
139.05 139.2 |
139.65 | 138.65 | 96782 |
| 482 | -0.45 -0.32 % |
08-12-2025 13:15:00 Monday |
139.45 139 |
139.45 | 138.15 | 116708 |
| 483 | -0.4 -0.29 % |
08-12-2025 12:15:00 Monday |
139.85 139.45 |
139.95 | 139.2 | 95047 |
| 484 | -0.55 -0.39 % |
08-12-2025 11:15:00 Monday |
140.4 139.85 |
140.45 | 139.75 | 164389 |
| 485 | -1.15 -0.81 % |
08-12-2025 10:15:00 Monday |
141.55 140.4 |
141.9 | 139.5 | 206804 |
| 486 | -2.9 -2.01 % |
08-12-2025 09:15:00 Monday |
144.5 141.6 |
145 | 141.3 | 268090 |
| 487 | 0.45 0.31 % |
05-12-2025 15:15:00 Friday |
143.65 144.1 |
144.15 | 143.6 | 76327 |
| 488 | 0.3 0.21 % |
05-12-2025 14:15:00 Friday |
143.5 143.8 |
143.95 | 142.8 | 117814 |
| 489 | 0.15 0.1 % |
05-12-2025 13:15:00 Friday |
143.25 143.4 |
143.7 | 143.1 | 75604 |
| 490 | 0.15 0.1 % |
05-12-2025 12:15:00 Friday |
142.9 143.05 |
143.5 | 142.8 | 83712 |
| 491 | -0.45 -0.31 % |
05-12-2025 11:15:00 Friday |
143.35 142.9 |
143.55 | 142.8 | 101336 |
| 492 | 0.4 0.28 % |
05-12-2025 10:15:00 Friday |
143 143.4 |
143.5 | 142.45 | 210369 |
| 493 | 0.25 0.18 % |
05-12-2025 09:15:00 Friday |
142.75 143 |
143.8 | 142.4 | 377836 |
| 494 | 0.55 0.39 % |
04-12-2025 15:15:00 Thursday |
142.65 143.2 |
143.25 | 142.4 | 81075 |
| 495 | -0.55 -0.38 % |
04-12-2025 14:15:00 Thursday |
143.2 142.65 |
143.35 | 142.25 | 209352 |
| 496 | -1.85 -1.28 % |
04-12-2025 13:15:00 Thursday |
145.05 143.2 |
145.05 | 143 | 239267 |
| 497 | -0.75 -0.51 % |
04-12-2025 12:15:00 Thursday |
145.65 144.9 |
145.65 | 144.9 | 115576 |
| 498 | -0.15 -0.1 % |
04-12-2025 11:15:00 Thursday |
145.8 145.65 |
145.8 | 145.45 | 83032 |
| 499 | 0.15 0.1 % |
04-12-2025 10:15:00 Thursday |
145.55 145.7 |
146.15 | 145.55 | 121362 |
| 500 | 0.8 0.55 % |
04-12-2025 09:15:00 Thursday |
144.85 145.65 |
146.8 | 144.85 | 359784 |
| 501 | 0.15 0.1 % |
03-12-2025 15:15:00 Wednesday |
144.9 145.05 |
145.4 | 144.7 | 30690 |
| 502 | -1 -0.68 % |
03-12-2025 14:15:00 Wednesday |
146 145 |
146 | 144.55 | 116017 |
| 503 | -0.1 -0.07 % |
03-12-2025 13:15:00 Wednesday |
146 145.9 |
146.15 | 145.7 | 28461 |
| 504 | -0.6 -0.41 % |
03-12-2025 12:15:00 Wednesday |
146.55 145.95 |
146.85 | 145.9 | 52401 |
| 505 | 0.4 0.27 % |
03-12-2025 11:15:00 Wednesday |
146.1 146.5 |
146.85 | 145.65 | 65603 |
| 506 | -0.55 -0.38 % |
03-12-2025 10:15:00 Wednesday |
146.6 146.05 |
146.75 | 146 | 70298 |
| 507 | 0.1 0.07 % |
03-12-2025 09:15:00 Wednesday |
146.65 146.75 |
147.7 | 146.2 | 188204 |
| 508 | -0.25 -0.17 % |
02-12-2025 15:15:00 Tuesday |
146.95 146.7 |
147 | 146.5 | 58669 |
| 509 | 0.45 0.31 % |
02-12-2025 14:15:00 Tuesday |
146.4 146.85 |
147 | 146.05 | 181129 |
| 510 | -0.1 -0.07 % |
02-12-2025 13:15:00 Tuesday |
146.6 146.5 |
146.65 | 146.15 | 82225 |
| 511 | -0.35 -0.24 % |
02-12-2025 12:15:00 Tuesday |
146.95 146.6 |
147 | 146.5 | 91391 |
| 512 | -0.05 -0.03 % |
02-12-2025 11:15:00 Tuesday |
147 146.95 |
147.45 | 146.65 | 121505 |
| 513 | 0.15 0.1 % |
02-12-2025 10:15:00 Tuesday |
146.85 147 |
147.4 | 146.75 | 117436 |
| 514 | -0.15 -0.1 % |
02-12-2025 09:15:00 Tuesday |
147.15 147 |
148.2 | 146.45 | 364218 |
| 515 | 0 0 % |
01-12-2025 15:15:00 Monday |
147.5 147.5 |
147.5 | 147 | 52496 |
| 516 | -0.5 -0.34 % |
01-12-2025 14:15:00 Monday |
147.95 147.45 |
148 | 147.25 | 134787 |
| 517 | 0.1 0.07 % |
01-12-2025 13:15:00 Monday |
147.85 147.95 |
148.15 | 147.55 | 72355 |
| 518 | 0.45 0.31 % |
01-12-2025 12:15:00 Monday |
147.45 147.9 |
148 | 147.4 | 94871 |
| 519 | -0.5 -0.34 % |
01-12-2025 11:15:00 Monday |
148.05 147.55 |
148.3 | 147.5 | 99444 |
| 520 | -0.15 -0.1 % |
01-12-2025 10:15:00 Monday |
148.15 148 |
148.35 | 147.5 | 141647 |
| 521 | 0.25 0.17 % |
01-12-2025 09:15:00 Monday |
147.9 148.15 |
148.85 | 147.85 | 423442 |
| 522 | 0.15 0.1 % |
28-11-2025 15:15:00 Friday |
147.55 147.7 |
147.9 | 147.3 | 66725 |
| 523 | -0.25 -0.17 % |
28-11-2025 14:15:00 Friday |
147.65 147.4 |
147.75 | 147.15 | 147574 |
| 524 | -0.5 -0.34 % |
28-11-2025 13:15:00 Friday |
148.1 147.6 |
148.35 | 147.55 | 90723 |
| 525 | -0.45 -0.3 % |
28-11-2025 12:15:00 Friday |
148.6 148.15 |
148.6 | 148 | 54374 |
| 526 | 0.1 0.07 % |
28-11-2025 11:15:00 Friday |
148.5 148.6 |
148.85 | 147.9 | 109488 |
| 527 | 0.1 0.07 % |
28-11-2025 10:15:00 Friday |
148.35 148.45 |
148.75 | 148.05 | 190644 |
| 528 | -0.05 -0.03 % |
28-11-2025 09:15:00 Friday |
148.45 148.4 |
149.05 | 147.2 | 335644 |
| 529 | -0.45 -0.3 % |
27-11-2025 15:15:00 Thursday |
148.3 147.85 |
148.5 | 147.5 | 40123 |
| 530 | -0.45 -0.3 % |
27-11-2025 14:15:00 Thursday |
148.9 148.45 |
149.1 | 148.05 | 94363 |
| 531 | 0.25 0.17 % |
27-11-2025 13:15:00 Thursday |
148.65 148.9 |
149.1 | 148.5 | 51060 |
| 532 | -0.95 -0.64 % |
27-11-2025 12:15:00 Thursday |
149.55 148.6 |
149.55 | 148.6 | 113148 |
| 533 | -0.5 -0.33 % |
27-11-2025 11:15:00 Thursday |
150.15 149.65 |
150.2 | 149.55 | 53561 |
| 534 | 0.25 0.17 % |
27-11-2025 10:15:00 Thursday |
149.85 150.1 |
150.45 | 149.6 | 71702 |
| 535 | 0.65 0.44 % |
27-11-2025 09:15:00 Thursday |
149.05 149.7 |
150.75 | 148.8 | 309801 |
| 536 | 0.35 0.24 % |
26-11-2025 15:15:00 Wednesday |
148.45 148.8 |
148.9 | 148.45 | 57132 |
| 537 | 0.5 0.34 % |
26-11-2025 14:15:00 Wednesday |
147.95 148.45 |
148.65 | 147.8 | 88728 |
| 538 | 0.05 0.03 % |
26-11-2025 13:15:00 Wednesday |
147.9 147.95 |
148.15 | 147.6 | 61364 |
| 539 | 0 0 % |
26-11-2025 12:15:00 Wednesday |
147.85 147.85 |
147.95 | 147.2 | 77629 |
| 540 | -0.3 -0.2 % |
26-11-2025 11:15:00 Wednesday |
148.1 147.8 |
148.15 | 147.5 | 45668 |
| 541 | 0.4 0.27 % |
26-11-2025 10:15:00 Wednesday |
147.65 148.05 |
148.4 | 147.45 | 125185 |
| 542 | 0.2 0.14 % |
26-11-2025 09:15:00 Wednesday |
147.45 147.65 |
148.05 | 146.4 | 220474 |
| 543 | 0.35 0.24 % |
25-11-2025 15:15:00 Tuesday |
146.85 147.2 |
147.4 | 146.8 | 93854 |
| 544 | 0.35 0.24 % |
25-11-2025 14:15:00 Tuesday |
146.55 146.9 |
147 | 145.85 | 164502 |
| 545 | -0.15 -0.1 % |
25-11-2025 13:15:00 Tuesday |
146.85 146.7 |
146.85 | 146.4 | 78924 |
| 546 | 0.05 0.03 % |
25-11-2025 12:15:00 Tuesday |
146.8 146.85 |
147.25 | 146.3 | 99553 |
| 547 | -0.3 -0.2 % |
25-11-2025 11:15:00 Tuesday |
147.2 146.9 |
147.2 | 146.7 | 79136 |
| 548 | 0.35 0.24 % |
25-11-2025 10:15:00 Tuesday |
146.8 147.15 |
147.3 | 146.6 | 172838 |
| 549 | 2.2 1.52 % |
25-11-2025 09:15:00 Tuesday |
144.75 146.95 |
148.3 | 144.75 | 506065 |
| 550 | -0.35 -0.24 % |
24-11-2025 15:15:00 Monday |
145.5 145.15 |
145.6 | 144.95 | 138910 |
| 551 | -2 -1.36 % |
24-11-2025 14:15:00 Monday |
147.3 145.3 |
147.5 | 145.25 | 255057 |
| 552 | -0.55 -0.37 % |
24-11-2025 13:15:00 Monday |
147.9 147.35 |
148.3 | 147 | 102755 |
| 553 | 0.25 0.17 % |
24-11-2025 12:15:00 Monday |
147.65 147.9 |
148.15 | 147.45 | 80801 |
| 554 | -1.45 -0.97 % |
24-11-2025 11:15:00 Monday |
149 147.55 |
149 | 146.6 | 255944 |
| 555 | -0.45 -0.3 % |
24-11-2025 10:15:00 Monday |
149.45 149 |
149.7 | 148.6 | 143299 |
| 556 | -0.35 -0.23 % |
24-11-2025 09:15:00 Monday |
149.65 149.3 |
150.4 | 148.25 | 378928 |
| 557 | 0.5 0.34 % |
21-11-2025 15:15:00 Friday |
148.9 149.4 |
149.95 | 148.8 | 45456 |
| 558 | -0.6 -0.4 % |
21-11-2025 14:15:00 Friday |
149.6 149 |
150 | 148.85 | 88726 |
| 559 | -0.05 -0.03 % |
21-11-2025 13:15:00 Friday |
149.75 149.7 |
149.9 | 149.45 | 42798 |
| 560 | -0.05 -0.03 % |
21-11-2025 12:15:00 Friday |
149.95 149.9 |
150 | 149.65 | 48301 |
| 561 | 0.1 0.07 % |
21-11-2025 11:15:00 Friday |
149.95 150.05 |
150.15 | 149.8 | 21251 |
| 562 | 0.3 0.2 % |
21-11-2025 10:15:00 Friday |
149.7 150 |
150.3 | 149.4 | 119160 |
| 563 | -1.9 -1.25 % |
21-11-2025 09:15:00 Friday |
151.5 149.6 |
151.5 | 149.5 | 210871 |
| 564 | -0.4 -0.26 % |
20-11-2025 15:15:00 Thursday |
151.55 151.15 |
151.85 | 151.05 | 69354 |
| 565 | -0.3 -0.2 % |
20-11-2025 14:15:00 Thursday |
151.95 151.65 |
152.15 | 151.25 | 105585 |
| 566 | -0.25 -0.16 % |
20-11-2025 13:15:00 Thursday |
152.2 151.95 |
152.35 | 151.9 | 42699 |
| 567 | -0.45 -0.29 % |
20-11-2025 12:15:00 Thursday |
152.55 152.1 |
152.75 | 152.05 | 37584 |
| 568 | -0.4 -0.26 % |
20-11-2025 11:15:00 Thursday |
152.9 152.5 |
152.9 | 152.3 | 60587 |
| 569 | 0.4 0.26 % |
20-11-2025 10:15:00 Thursday |
152.5 152.9 |
152.95 | 152.15 | 104335 |
| 570 | 0.05 0.03 % |
20-11-2025 09:15:00 Thursday |
152.45 152.5 |
153.45 | 152 | 274444 |
| 571 | -0.5 -0.33 % |
19-11-2025 15:15:00 Wednesday |
151.85 151.35 |
151.95 | 151.35 | 51807 |
| 572 | 0.15 0.1 % |
19-11-2025 14:15:00 Wednesday |
151.7 151.85 |
152 | 151.4 | 91955 |
| 573 | -0.2 -0.13 % |
19-11-2025 13:15:00 Wednesday |
151.75 151.55 |
152.05 | 151.35 | 96724 |
| 574 | 0.15 0.1 % |
19-11-2025 12:15:00 Wednesday |
151.95 152.1 |
152.45 | 151.8 | 114729 |
| 575 | 0.85 0.56 % |
19-11-2025 11:15:00 Wednesday |
151.1 151.95 |
152.3 | 151 | 146971 |
| 576 | -0.6 -0.4 % |
19-11-2025 10:15:00 Wednesday |
151.75 151.15 |
151.85 | 150.85 | 94313 |
| 577 | 1.35 0.9 % |
19-11-2025 09:15:00 Wednesday |
150.45 151.8 |
152.75 | 150.25 | 453240 |
| 578 | 0.05 0.03 % |
18-11-2025 15:15:00 Tuesday |
149.8 149.85 |
150 | 149.2 | 177980 |
| 579 | -1.2 -0.8 % |
18-11-2025 14:15:00 Tuesday |
150.8 149.6 |
150.8 | 149.25 | 318342 |
| 580 | 0.1 0.07 % |
18-11-2025 13:15:00 Tuesday |
150.7 150.8 |
150.9 | 150.1 | 177590 |
| 581 | -0.65 -0.43 % |
18-11-2025 12:15:00 Tuesday |
151.45 150.8 |
151.75 | 150.7 | 162457 |
| 582 | 0.3 0.2 % |
18-11-2025 11:15:00 Tuesday |
151.15 151.45 |
151.6 | 151 | 162253 |
| 583 | 0.2 0.13 % |
18-11-2025 10:15:00 Tuesday |
150.95 151.15 |
151.5 | 150.75 | 194245 |
| 584 | -2.25 -1.47 % |
18-11-2025 09:15:00 Tuesday |
153.2 150.95 |
153.9 | 150.65 | 731682 |
| 585 | -0.3 -0.2 % |
17-11-2025 15:15:00 Monday |
153.5 153.2 |
153.5 | 153 | 69569 |
| 586 | -0.2 -0.13 % |
17-11-2025 14:15:00 Monday |
153.5 153.3 |
153.7 | 153.1 | 86049 |
| 587 | -0.1 -0.07 % |
17-11-2025 13:15:00 Monday |
153.6 153.5 |
153.8 | 153.3 | 57523 |
| 588 | 0.1 0.07 % |
17-11-2025 12:15:00 Monday |
153.45 153.55 |
154.1 | 153.35 | 166331 |
| 589 | -0.25 -0.16 % |
17-11-2025 11:15:00 Monday |
153.7 153.45 |
153.8 | 153.2 | 76253 |
| 590 | -0.1 -0.07 % |
17-11-2025 10:15:00 Monday |
153.8 153.7 |
154.6 | 153.55 | 94426 |
| 591 | -1.8 -1.16 % |
17-11-2025 09:15:00 Monday |
155.55 153.75 |
155.55 | 153.5 | 252362 |
| 592 | -0.1 -0.06 % |
14-11-2025 15:15:00 Friday |
154 153.9 |
154 | 153.5 | 107124 |
| 593 | 0.05 0.03 % |
14-11-2025 14:15:00 Friday |
154 154.05 |
154.3 | 153.5 | 201719 |
| 594 | -0.1 -0.06 % |
14-11-2025 13:15:00 Friday |
154.1 154 |
154.35 | 153.3 | 176308 |
| 595 | -0.1 -0.06 % |
14-11-2025 12:15:00 Friday |
154.25 154.15 |
154.45 | 153.85 | 117098 |
| 596 | 0 0 % |
14-11-2025 11:15:00 Friday |
154.35 154.35 |
155.2 | 154 | 287312 |
| 597 | -0.1 -0.06 % |
14-11-2025 10:15:00 Friday |
154.4 154.3 |
154.95 | 153.5 | 458077 |
| 598 | 1.85 1.21 % |
14-11-2025 09:15:00 Friday |
152.65 154.5 |
156 | 152.3 | 1187769 |
| 599 | 0.05 0.03 % |
13-11-2025 15:15:00 Thursday |
151.95 152 |
152.3 | 151.7 | 66716 |
| 600 | -0.35 -0.23 % |
13-11-2025 14:15:00 Thursday |
152.25 151.9 |
152.6 | 151.5 | 108777 |
| 601 | -0.85 -0.56 % |
13-11-2025 13:15:00 Thursday |
153.05 152.2 |
153.15 | 152.1 | 114205 |
| 602 | -0.65 -0.42 % |
13-11-2025 12:15:00 Thursday |
153.8 153.15 |
153.8 | 152.8 | 66290 |
| 603 | 0.3 0.2 % |
13-11-2025 11:15:00 Thursday |
153.25 153.55 |
154.15 | 152.8 | 132515 |
| 604 | 1 0.66 % |
13-11-2025 10:15:00 Thursday |
152.15 153.15 |
154 | 152.1 | 333685 |
| 605 | 0.3 0.2 % |
13-11-2025 09:15:00 Thursday |
152 152.3 |
152.95 | 151.55 | 252291 |
| 606 | -0.35 -0.23 % |
12-11-2025 15:15:00 Wednesday |
152.15 151.8 |
152.25 | 151.5 | 85052 |
| 607 | -0.3 -0.2 % |
12-11-2025 14:15:00 Wednesday |
152.45 152.15 |
152.6 | 152 | 104681 |
| 608 | -0.1 -0.07 % |
12-11-2025 13:15:00 Wednesday |
152.4 152.3 |
153.8 | 152.15 | 167006 |
| 609 | 0.4 0.26 % |
12-11-2025 12:15:00 Wednesday |
152 152.4 |
152.7 | 151.7 | 116802 |
| 610 | -0.55 -0.36 % |
12-11-2025 11:15:00 Wednesday |
152.75 152.2 |
152.75 | 151.75 | 96736 |
| 611 | -0.7 -0.46 % |
12-11-2025 10:15:00 Wednesday |
153.3 152.6 |
153.5 | 151.9 | 235027 |
| 612 | -1.05 -0.68 % |
12-11-2025 09:15:00 Wednesday |
154.2 153.15 |
154.2 | 150.7 | 564759 |
| 613 | -0.15 -0.1 % |
11-11-2025 15:15:00 Tuesday |
151.35 151.2 |
151.35 | 150.85 | 56450 |
| 614 | 0.5 0.33 % |
11-11-2025 14:15:00 Tuesday |
150.85 151.35 |
151.85 | 150.7 | 414640 |
| 615 | 2.65 1.79 % |
11-11-2025 13:15:00 Tuesday |
148.15 150.8 |
151.5 | 148.1 | 405959 |
| 616 | 0.2 0.14 % |
11-11-2025 12:15:00 Tuesday |
147.95 148.15 |
148.5 | 147.9 | 84781 |
| 617 | -0.05 -0.03 % |
11-11-2025 11:15:00 Tuesday |
148 147.95 |
148.35 | 147.8 | 174591 |
| 618 | 0.9 0.61 % |
11-11-2025 10:15:00 Tuesday |
146.95 147.85 |
147.95 | 146.75 | 188666 |
| 619 | -3.75 -2.49 % |
11-11-2025 09:15:00 Tuesday |
150.8 147.05 |
151.9 | 146.8 | 721970 |
| 620 | -0.05 -0.03 % |
10-11-2025 15:15:00 Monday |
150.25 150.2 |
150.8 | 149.45 | 222357 |
| 621 | -1.5 -0.99 % |
10-11-2025 14:15:00 Monday |
152 150.5 |
152.1 | 150 | 312761 |
| 622 | 0.15 0.1 % |
10-11-2025 13:15:00 Monday |
151.85 152 |
152.3 | 151.5 | 197717 |
| 623 | -0.35 -0.23 % |
10-11-2025 12:15:00 Monday |
152.2 151.85 |
152.3 | 151.7 | 138280 |
| 624 | -0.35 -0.23 % |
10-11-2025 11:15:00 Monday |
152.5 152.15 |
152.6 | 152 | 198310 |
| 625 | -0.05 -0.03 % |
10-11-2025 10:15:00 Monday |
152.45 152.4 |
152.95 | 152.05 | 231332 |
| 626 | -0.75 -0.49 % |
10-11-2025 09:15:00 Monday |
153.2 152.45 |
154.5 | 152.25 | 808018 |
| 627 | 0.45 0.3 % |
07-11-2025 15:15:00 Friday |
151.3 151.75 |
151.9 | 151.05 | 250350 |
| 628 | -1.45 -0.95 % |
07-11-2025 14:15:00 Friday |
152.75 151.3 |
153.45 | 151.05 | 340534 |
| 629 | -0.1 -0.07 % |
07-11-2025 13:15:00 Friday |
152.85 152.75 |
154.3 | 152.55 | 273699 |
| 630 | -1.55 -1 % |
07-11-2025 12:15:00 Friday |
154.35 152.8 |
154.55 | 152.6 | 221637 |
| 631 | 0.8 0.52 % |
07-11-2025 11:15:00 Friday |
153.5 154.3 |
154.75 | 153.35 | 351498 |
| 632 | 1.55 1.02 % |
07-11-2025 10:15:00 Friday |
152 153.55 |
153.6 | 151.7 | 263257 |
| 633 | -0.15 -0.1 % |
07-11-2025 09:15:00 Friday |
152.15 152 |
154.5 | 151 | 1254357 |
| 634 | -0.2 -0.13 % |
06-11-2025 15:15:00 Thursday |
153.5 153.3 |
153.5 | 152.5 | 249672 |
| 635 | 0.7 0.46 % |
06-11-2025 14:15:00 Thursday |
152.95 153.65 |
154.45 | 152.85 | 275058 |
| 636 | -1.1 -0.71 % |
06-11-2025 13:15:00 Thursday |
154.25 153.15 |
154.35 | 152.5 | 286397 |
| 637 | -0.4 -0.26 % |
06-11-2025 12:15:00 Thursday |
154.7 154.3 |
154.85 | 153.75 | 251718 |
| 638 | -0.4 -0.26 % |
06-11-2025 11:15:00 Thursday |
155.05 154.65 |
155.15 | 154.4 | 182078 |
| 639 | -0.45 -0.29 % |
06-11-2025 10:15:00 Thursday |
155.55 155.1 |
155.65 | 154 | 421135 |
| 640 | -2.85 -1.8 % |
06-11-2025 09:15:00 Thursday |
158.45 155.6 |
158.5 | 155.15 | 724738 |
| 641 | -0.55 -0.35 % |
04-11-2025 15:15:00 Tuesday |
158.5 157.95 |
158.7 | 157.55 | 98001 |
| 642 | -0.2 -0.13 % |
04-11-2025 14:15:00 Tuesday |
158.7 158.5 |
159.6 | 157.85 | 390226 |
| 643 | -0.05 -0.03 % |
04-11-2025 13:15:00 Tuesday |
158.75 158.7 |
159 | 158 | 205602 |
| 644 | 0.85 0.54 % |
04-11-2025 12:15:00 Tuesday |
158 158.85 |
159 | 157.5 | 131046 |
| 645 | 0.25 0.16 % |
04-11-2025 11:15:00 Tuesday |
157.9 158.15 |
158.8 | 157 | 245575 |
| 646 | 0.35 0.22 % |
04-11-2025 10:15:00 Tuesday |
157.5 157.85 |
158.2 | 156.4 | 313588 |
| 647 | 1.25 0.8 % |
04-11-2025 09:15:00 Tuesday |
156.35 157.6 |
158.25 | 153.3 | 1491420 |
| 648 | 0.2 0.13 % |
03-11-2025 15:15:00 Monday |
156.8 157 |
157.15 | 156.15 | 193191 |
| 649 | -0.9 -0.57 % |
03-11-2025 14:15:00 Monday |
157.8 156.9 |
158.05 | 156.45 | 378701 |
| 650 | -0.3 -0.19 % |
03-11-2025 13:15:00 Monday |
158.1 157.8 |
158.25 | 157.7 | 105182 |
| 651 | 0.3 0.19 % |
03-11-2025 12:15:00 Monday |
157.95 158.25 |
158.25 | 157.8 | 83983 |
| 652 | 0.2 0.13 % |
03-11-2025 11:15:00 Monday |
157.8 158 |
158.25 | 157.65 | 134358 |
| 653 | -0.2 -0.13 % |
03-11-2025 10:15:00 Monday |
157.9 157.7 |
158.8 | 157.6 | 371222 |
| 654 | -0.05 -0.03 % |
03-11-2025 09:15:00 Monday |
158.05 158 |
159 | 157.25 | 1029831 |
| 655 | 0.15 0.1 % |
31-10-2025 15:15:00 Friday |
157.75 157.9 |
158.15 | 157.55 | 112163 |
| 656 | -0.15 -0.09 % |
31-10-2025 14:15:00 Friday |
158.05 157.9 |
158.7 | 157.5 | 278463 |
| 657 | -0.75 -0.47 % |
31-10-2025 13:15:00 Friday |
158.8 158.05 |
159.25 | 158 | 196213 |
| 658 | 0.65 0.41 % |
31-10-2025 12:15:00 Friday |
158.15 158.8 |
159.65 | 158.1 | 202484 |
| 659 | 0.2 0.13 % |
31-10-2025 11:15:00 Friday |
158 158.2 |
158.75 | 157.8 | 190069 |
| 660 | -1.25 -0.79 % |
31-10-2025 10:15:00 Friday |
159.2 157.95 |
159.4 | 157.6 | 367362 |
| 661 | -2.55 -1.58 % |
31-10-2025 09:15:00 Friday |
161.6 159.05 |
161.8 | 158.65 | 1525070 |
| 662 | -0.4 -0.25 % |
30-10-2025 15:15:00 Thursday |
162.6 162.2 |
163.4 | 162 | 354187 |
| 663 | 0.6 0.37 % |
30-10-2025 14:15:00 Thursday |
161.9 162.5 |
162.8 | 161.45 | 604839 |
| 664 | -2.05 -1.25 % |
30-10-2025 13:15:00 Thursday |
163.9 161.85 |
164.3 | 160.15 | 1687422 |
| 665 | 2 1.23 % |
30-10-2025 12:15:00 Thursday |
162 164 |
164.6 | 161.95 | 618523 |
| 666 | 0.6 0.37 % |
30-10-2025 11:15:00 Thursday |
161.45 162.05 |
162.35 | 161.25 | 608204 |
| 667 | -0.45 -0.28 % |
30-10-2025 10:15:00 Thursday |
161.9 161.45 |
162 | 160.8 | 565997 |
| 668 | -1.5 -0.92 % |
30-10-2025 09:15:00 Thursday |
163.5 162 |
163.9 | 161.55 | 1523580 |
| 669 | -0.05 -0.03 % |
29-10-2025 15:15:00 Wednesday |
162.05 162 |
162.45 | 161.9 | 474928 |
| 670 | -1.8 -1.1 % |
29-10-2025 14:15:00 Wednesday |
164 162.2 |
164.2 | 161.8 | 845953 |
| 671 | 0.05 0.03 % |
29-10-2025 13:15:00 Wednesday |
164 164.05 |
164.55 | 163.85 | 326359 |
| 672 | -0.05 -0.03 % |
29-10-2025 12:15:00 Wednesday |
164.05 164 |
164.5 | 163.6 | 695151 |
| 673 | -3.05 -1.83 % |
29-10-2025 11:15:00 Wednesday |
167.05 164 |
168.4 | 163.9 | 1657315 |
| 674 | 3.25 1.99 % |
29-10-2025 10:15:00 Wednesday |
163.65 166.9 |
167.6 | 163.6 | 1660929 |
| 675 | 0.7 0.43 % |
29-10-2025 09:15:00 Wednesday |
162.8 163.5 |
164.5 | 162.3 | 944174 |
| 676 | 0.1 0.06 % |
28-10-2025 15:15:00 Tuesday |
162.4 162.5 |
162.75 | 162.15 | 129311 |
| 677 | 0.05 0.03 % |
28-10-2025 14:15:00 Tuesday |
162.35 162.4 |
162.75 | 162.15 | 183338 |
| 678 | -1.05 -0.64 % |
28-10-2025 13:15:00 Tuesday |
163.4 162.35 |
163.8 | 162.15 | 243056 |
| 679 | -0.3 -0.18 % |
28-10-2025 12:15:00 Tuesday |
163.5 163.2 |
163.95 | 162.75 | 248523 |
| 680 | 1.2 0.74 % |
28-10-2025 11:15:00 Tuesday |
162.3 163.5 |
164.15 | 161.8 | 401171 |
| 681 | -0.15 -0.09 % |
28-10-2025 10:15:00 Tuesday |
162.45 162.3 |
163.8 | 161.5 | 628246 |
| 682 | -1.5 -0.91 % |
28-10-2025 09:15:00 Tuesday |
163.95 162.45 |
163.95 | 161.3 | 1049040 |
| 683 | -0.75 -0.46 % |
27-10-2025 15:15:00 Monday |
163.3 162.55 |
163.35 | 162.55 | 201553 |
| 684 | -0.7 -0.43 % |
27-10-2025 14:15:00 Monday |
164 163.3 |
164 | 163 | 351430 |
| 685 | 0.05 0.03 % |
27-10-2025 13:15:00 Monday |
163.8 163.85 |
164.2 | 163.55 | 161731 |
| 686 | -0.55 -0.33 % |
27-10-2025 12:15:00 Monday |
164.3 163.75 |
164.35 | 163.6 | 165240 |
| 687 | -0.2 -0.12 % |
27-10-2025 11:15:00 Monday |
164.5 164.3 |
164.9 | 163.45 | 461455 |
| 688 | -4.2 -2.49 % |
27-10-2025 10:15:00 Monday |
168.7 164.5 |
168.9 | 163.25 | 550556 |
| 689 | 0.3 0.18 % |
27-10-2025 09:15:00 Monday |
168.4 168.7 |
169.85 | 167 | 925712 |
| 690 | 0.35 0.21 % |
24-10-2025 15:15:00 Friday |
167.5 167.85 |
168.1 | 167.25 | 228136 |
| 691 | 1.05 0.63 % |
24-10-2025 14:15:00 Friday |
166.6 167.65 |
168 | 166.4 | 332967 |
| 692 | -0.95 -0.57 % |
24-10-2025 13:15:00 Friday |
167.6 166.65 |
167.75 | 166.35 | 409499 |
| 693 | -0.3 -0.18 % |
24-10-2025 12:15:00 Friday |
167.9 167.6 |
168.45 | 167.5 | 277257 |
| 694 | -1 -0.59 % |
24-10-2025 11:15:00 Friday |
168.95 167.95 |
168.95 | 167.7 | 356492 |
| 695 | 1.35 0.81 % |
24-10-2025 10:15:00 Friday |
167.6 168.95 |
169.25 | 166.95 | 1036001 |
| 696 | 2.95 1.79 % |
24-10-2025 09:15:00 Friday |
164.65 167.6 |
168.4 | 164.15 | 1647334 |
| 697 | -0.1 -0.06 % |
23-10-2025 15:15:00 Thursday |
165.3 165.2 |
165.75 | 164.7 | 168947 |
| 698 | -0.45 -0.27 % |
23-10-2025 14:15:00 Thursday |
165.75 165.3 |
166.9 | 164.25 | 646935 |
| 699 | -2.75 -1.63 % |
23-10-2025 13:15:00 Thursday |
168.35 165.6 |
168.55 | 165.55 | 466731 |
| 700 | -0.6 -0.36 % |
23-10-2025 12:15:00 Thursday |
168.95 168.35 |
169.4 | 168.15 | 206700 |
| 701 | -0.45 -0.27 % |
23-10-2025 11:15:00 Thursday |
169.3 168.85 |
169.45 | 168.75 | 129930 |
| 702 | -0.15 -0.09 % |
23-10-2025 10:15:00 Thursday |
169.4 169.25 |
170.2 | 169 | 348131 |
| 703 | -1.85 -1.08 % |
23-10-2025 09:15:00 Thursday |
171.2 169.35 |
172.25 | 168.6 | 1227135 |
| 704 | -2.6 -1.52 % |
21-10-2025 13:45:00 Tuesday |
171.6 169 |
174.5 | 168.2 | 2877593 |
| 705 | -0.75 -0.44 % |
20-10-2025 15:15:00 Monday |
170.45 169.7 |
170.9 | 169.6 | 202535 |
| 706 | 0.5 0.29 % |
20-10-2025 14:15:00 Monday |
169.95 170.45 |
171.2 | 169.35 | 394366 |
| 707 | -0.45 -0.26 % |
20-10-2025 13:15:00 Monday |
170.35 169.9 |
170.6 | 168.75 | 339002 |
| 708 | 0.25 0.15 % |
20-10-2025 12:15:00 Monday |
170.1 170.35 |
171 | 169.95 | 393897 |
| 709 | 0.1 0.06 % |
20-10-2025 11:15:00 Monday |
170 170.1 |
171 | 169.2 | 494194 |
| 710 | 1.25 0.74 % |
20-10-2025 10:15:00 Monday |
168.65 169.9 |
172 | 168.5 | 1594390 |
| 711 | 0.2 0.12 % |
20-10-2025 09:15:00 Monday |
168.4 168.6 |
171.75 | 166.7 | 2841517 |
| 712 | 0.35 0.21 % |
17-10-2025 15:15:00 Friday |
165.7 166.05 |
166.4 | 165.65 | 297242 |
| 713 | 0.55 0.33 % |
17-10-2025 14:15:00 Friday |
165.2 165.75 |
166.5 | 165.1 | 861848 |
| 714 | 1.6 0.98 % |
17-10-2025 13:15:00 Friday |
163.65 165.25 |
165.8 | 163.55 | 690097 |
| 715 | -1.7 -1.03 % |
17-10-2025 12:15:00 Friday |
165.3 163.6 |
165.7 | 162.7 | 1205038 |
| 716 | -2.1 -1.25 % |
17-10-2025 11:15:00 Friday |
167.6 165.5 |
168 | 164.95 | 4657082 |
| 717 | 4.8 2.95 % |
17-10-2025 10:15:00 Friday |
162.7 167.5 |
168 | 161.85 | 2256576 |
| 718 | 5.15 3.27 % |
17-10-2025 09:15:00 Friday |
157.5 162.65 |
164.9 | 156.8 | 3087648 |
| 719 | -1.3 -0.82 % |
16-10-2025 15:15:00 Thursday |
157.6 156.3 |
157.6 | 156.25 | 212334 |
| 720 | -0.55 -0.35 % |
16-10-2025 14:15:00 Thursday |
158.1 157.55 |
158.65 | 156.05 | 857388 |
| 721 | 1.95 1.25 % |
16-10-2025 13:15:00 Thursday |
156.15 158.1 |
158.25 | 156 | 563888 |
| 722 | -0.45 -0.29 % |
16-10-2025 12:15:00 Thursday |
156.5 156.05 |
156.7 | 155.95 | 245330 |
| 723 | 0.4 0.26 % |
16-10-2025 11:15:00 Thursday |
156.1 156.5 |
157 | 155.95 | 256385 |
| 724 | -0.05 -0.03 % |
16-10-2025 10:15:00 Thursday |
156.15 156.1 |
156.8 | 155.9 | 562903 |
| 725 | -0.65 -0.41 % |
16-10-2025 09:15:00 Thursday |
156.8 156.15 |
158.1 | 155.55 | 101634607 |
| 726 | 0.15 0.1 % |
15-10-2025 15:15:00 Wednesday |
157.35 157.5 |
157.95 | 157.1 | 211940 |
| 727 | 1.3 0.83 % |
15-10-2025 14:15:00 Wednesday |
156.2 157.5 |
157.6 | 156.1 | 542932 |
| 728 | -0.25 -0.16 % |
15-10-2025 13:15:00 Wednesday |
156.45 156.2 |
156.6 | 155.4 | 325739 |
| 729 | 0.7 0.45 % |
15-10-2025 12:15:00 Wednesday |
155.5 156.2 |
156.9 | 155.05 | 521296 |
| 730 | 3.5 2.3 % |
15-10-2025 11:15:00 Wednesday |
152 155.5 |
156 | 151.8 | 582860 |
| 731 | -0.15 -0.1 % |
15-10-2025 10:15:00 Wednesday |
152 151.85 |
152.2 | 150.5 | 381422 |
| 732 | -3 -1.94 % |
15-10-2025 09:15:00 Wednesday |
155 152 |
155.35 | 151.2 | 629370 |
| 733 | -1.25 -0.81 % |
14-10-2025 15:15:00 Tuesday |
155.15 153.9 |
155.5 | 153.65 | 92971 |
| 734 | -0.65 -0.42 % |
14-10-2025 14:15:00 Tuesday |
155.8 155.15 |
156.5 | 154.75 | 213164 |
| 735 | 1.2 0.78 % |
14-10-2025 13:15:00 Tuesday |
154.8 156 |
157.5 | 154.7 | 606496 |
| 736 | 1.05 0.68 % |
14-10-2025 12:15:00 Tuesday |
153.85 154.9 |
155.8 | 153.85 | 264270 |
| 737 | -1.35 -0.87 % |
14-10-2025 11:15:00 Tuesday |
155.15 153.8 |
155.3 | 153.5 | 293454 |
| 738 | 0.7 0.45 % |
14-10-2025 10:15:00 Tuesday |
154.45 155.15 |
155.35 | 152.95 | 385486 |
| 739 | -0.9 -0.58 % |
14-10-2025 09:15:00 Tuesday |
155.25 154.35 |
156.7 | 153.05 | 1270610 |
| 740 | -0.2 -0.13 % |
13-10-2025 15:15:00 Monday |
154.35 154.15 |
154.65 | 154.05 | 288387 |
| 741 | 0.55 0.36 % |
13-10-2025 14:15:00 Monday |
153.8 154.35 |
155.75 | 153.75 | 648615 |
| 742 | -0.4 -0.26 % |
13-10-2025 13:15:00 Monday |
154.2 153.8 |
154.35 | 153.2 | 292968 |
| 743 | 2.6 1.72 % |
13-10-2025 12:15:00 Monday |
151.6 154.2 |
154.85 | 151.25 | 847099 |
| 744 | -1.65 -1.08 % |
13-10-2025 11:15:00 Monday |
153.1 151.45 |
153.5 | 151.35 | 279596 |
| 745 | 1.95 1.29 % |
13-10-2025 10:15:00 Monday |
150.9 152.85 |
154 | 149.9 | 542604 |
| 746 | 2.65 1.79 % |
13-10-2025 09:15:00 Monday |
148.2 150.85 |
150.9 | 147.6 | 603449 |
| 747 | 0.75 0.5 % |
10-10-2025 15:15:00 Friday |
149.45 150.2 |
150.25 | 149.25 | 214200 |
| 748 | 0 0 % |
10-10-2025 14:15:00 Friday |
149.45 149.45 |
149.9 | 149.25 | 164343 |
| 749 | 1 0.67 % |
10-10-2025 13:15:00 Friday |
148.4 149.4 |
150.8 | 148.25 | 289104 |
| 750 | -0.45 -0.3 % |
10-10-2025 12:15:00 Friday |
148.7 148.25 |
148.7 | 147.85 | 160800 |
| 751 | -0.5 -0.34 % |
10-10-2025 11:15:00 Friday |
149.05 148.55 |
149.2 | 148.55 | 60744 |
| 752 | -0.3 -0.2 % |
10-10-2025 10:15:00 Friday |
149.3 149 |
149.5 | 148.75 | 210686 |
| 753 | 0.2 0.13 % |
10-10-2025 09:15:00 Friday |
149 149.2 |
149.7 | 148.2 | 497786 |
| 754 | -0.4 -0.27 % |
09-10-2025 15:15:00 Thursday |
148.9 148.5 |
149.3 | 148.5 | 136389 |
| 755 | 0.65 0.44 % |
09-10-2025 14:15:00 Thursday |
148.25 148.9 |
149.35 | 148.1 | 312700 |
| 756 | -0.05 -0.03 % |
09-10-2025 13:15:00 Thursday |
148.35 148.3 |
148.7 | 147.85 | 249258 |
| 757 | -0.9 -0.6 % |
09-10-2025 12:15:00 Thursday |
149.3 148.4 |
149.95 | 148.3 | 406881 |
| 758 | 0.3 0.2 % |
09-10-2025 11:15:00 Thursday |
148.9 149.2 |
149.35 | 148.1 | 228905 |
| 759 | 1.15 0.78 % |
09-10-2025 10:15:00 Thursday |
147.75 148.9 |
149.1 | 147.5 | 355751 |
| 760 | -1.8 -1.2 % |
09-10-2025 09:15:00 Thursday |
149.6 147.8 |
149.6 | 147.5 | 944652 |
| 761 | -0.35 -0.23 % |
08-10-2025 15:15:00 Wednesday |
149.05 148.7 |
149.15 | 148.45 | 286935 |
| 762 | -0.9 -0.6 % |
08-10-2025 14:15:00 Wednesday |
149.9 149 |
150.05 | 148.5 | 594550 |
| 763 | -0.2 -0.13 % |
08-10-2025 13:15:00 Wednesday |
150.05 149.85 |
150.9 | 149.75 | 377707 |
| 764 | 0.05 0.03 % |
08-10-2025 12:15:00 Wednesday |
149.95 150 |
150.1 | 149.45 | 257653 |
| 765 | 0.7 0.47 % |
08-10-2025 11:15:00 Wednesday |
149.25 149.95 |
150.1 | 149.1 | 258927 |
| 766 | -0.6 -0.4 % |
08-10-2025 10:15:00 Wednesday |
149.75 149.15 |
150.1 | 149 | 462964 |
| 767 | -2 -1.32 % |
08-10-2025 09:15:00 Wednesday |
151.8 149.8 |
152.5 | 149.1 | 25203295 |
| 768 | 0 0 % |
07-10-2025 15:15:00 Tuesday |
151.55 151.55 |
151.75 | 151 | 290142 |
| 769 | -1.8 -1.17 % |
07-10-2025 14:15:00 Tuesday |
153.4 151.6 |
153.45 | 151.25 | 421095 |
| 770 | 0.25 0.16 % |
07-10-2025 13:15:00 Tuesday |
153.15 153.4 |
153.5 | 151.55 | 475348 |
| 771 | -0.3 -0.2 % |
07-10-2025 12:15:00 Tuesday |
153.35 153.05 |
153.5 | 152.9 | 390410 |
| 772 | -0.55 -0.36 % |
07-10-2025 11:15:00 Tuesday |
153.9 153.35 |
154.55 | 153.05 | 572956 |
| 773 | 0.65 0.42 % |
07-10-2025 10:15:00 Tuesday |
153.25 153.9 |
154 | 152.85 | 521061 |
| 774 | 1.65 1.09 % |
07-10-2025 09:15:00 Tuesday |
151.6 153.25 |
155.45 | 150.45 | 2540234 |
| 775 | -0.1 -0.07 % |
06-10-2025 15:15:00 Monday |
151.9 151.8 |
152.25 | 151.5 | 496296 |
| 776 | -0.3 -0.2 % |
06-10-2025 14:15:00 Monday |
152.1 151.8 |
152.4 | 151.55 | 742025 |
| 777 | 1.25 0.83 % |
06-10-2025 13:15:00 Monday |
150.9 152.15 |
152.95 | 150.85 | 1558479 |
| 778 | 1.85 1.24 % |
06-10-2025 12:15:00 Monday |
149.2 151.05 |
151.5 | 149.05 | 841467 |
| 779 | -0.6 -0.4 % |
06-10-2025 11:15:00 Monday |
149.7 149.1 |
149.95 | 148.8 | 373325 |
| 780 | 0 0 % |
06-10-2025 10:15:00 Monday |
149.6 149.6 |
151.35 | 149.4 | 706036 |
| 781 | 1.25 0.84 % |
06-10-2025 09:15:00 Monday |
148.35 149.6 |
151.7 | 147.35 | 2442392 |
| 782 | 0 0 % |
03-10-2025 15:15:00 Friday |
147.4 147.4 |
147.55 | 147 | 304924 |
| 783 | -0.5 -0.34 % |
03-10-2025 14:15:00 Friday |
147.9 147.4 |
148.1 | 147.4 | 589669 |
| 784 | -0.65 -0.44 % |
03-10-2025 13:15:00 Friday |
148.65 148 |
148.7 | 147.7 | 286294 |
| 785 | 0.9 0.61 % |
03-10-2025 12:15:00 Friday |
147.8 148.7 |
148.85 | 147.4 | 283543 |
| 786 | -0.15 -0.1 % |
03-10-2025 11:15:00 Friday |
147.95 147.8 |
148.35 | 147.25 | 487821 |
| 787 | 0.85 0.58 % |
03-10-2025 10:15:00 Friday |
147.15 148 |
148.2 | 146.95 | 589459 |
| 788 | -4.95 -3.25 % |
03-10-2025 09:15:00 Friday |
152.1 147.15 |
153.3 | 143.9 | 6844591 |
| 789 | 0.6 0.39 % |
01-10-2025 15:15:00 Wednesday |
152.3 152.9 |
153.2 | 152 | 619983 |
| 790 | 0.7 0.46 % |
01-10-2025 14:15:00 Wednesday |
151.45 152.15 |
152.85 | 150.4 | 1595883 |
| 791 | 3.4 2.3 % |
01-10-2025 13:15:00 Wednesday |
148 151.4 |
152.5 | 147.85 | 1693010 |
| 792 | 0.05 0.03 % |
01-10-2025 12:15:00 Wednesday |
147.95 148 |
148.15 | 147.5 | 250645 |
| 793 | -0.2 -0.13 % |
01-10-2025 11:15:00 Wednesday |
148.15 147.95 |
148.5 | 147.55 | 313914 |
| 794 | 0.35 0.24 % |
01-10-2025 10:15:00 Wednesday |
147.85 148.2 |
148.45 | 147.3 | 561783 |
| 795 | 3.05 2.11 % |
01-10-2025 09:15:00 Wednesday |
144.8 147.85 |
149.8 | 144.8 | 2233569 |
| 796 | 0.75 0.52 % |
30-09-2025 15:15:00 Tuesday |
144.25 145 |
145.3 | 144.1 | 271253 |
| 797 | 0.1 0.07 % |
30-09-2025 14:15:00 Tuesday |
144.15 144.25 |
144.85 | 143.9 | 392521 |
| 798 | -0.3 -0.21 % |
30-09-2025 13:15:00 Tuesday |
144.45 144.15 |
144.55 | 144 | 235848 |
| 799 | 0.15 0.1 % |
30-09-2025 12:15:00 Tuesday |
144.3 144.45 |
144.65 | 144.25 | 137751 |
| 800 | -0.4 -0.28 % |
30-09-2025 11:15:00 Tuesday |
144.7 144.3 |
144.9 | 144.1 | 219684 |
| 801 | -0.2 -0.14 % |
30-09-2025 10:15:00 Tuesday |
144.9 144.7 |
145.1 | 144.35 | 269574 |
| 802 | -3 -2.03 % |
30-09-2025 09:15:00 Tuesday |
147.9 144.9 |
148.1 | 144.2 | 1195367 |
| 803 | 0.35 0.24 % |
26-09-2025 15:15:00 Friday |
146.4 146.75 |
147 | 145.7 | 370566 |
| 804 | 0.9 0.62 % |
26-09-2025 14:15:00 Friday |
145.35 146.25 |
147.45 | 145.05 | 780131 |
| 805 | -0.95 -0.65 % |
26-09-2025 13:15:00 Friday |
146.2 145.25 |
146.25 | 144.75 | 523393 |
| 806 | -0.05 -0.03 % |
26-09-2025 12:15:00 Friday |
146.35 146.3 |
146.6 | 146.1 | 214294 |
| 807 | -0.25 -0.17 % |
26-09-2025 11:15:00 Friday |
146.65 146.4 |
146.7 | 145.65 | 406606 |
| 808 | -0.5 -0.34 % |
26-09-2025 10:15:00 Friday |
147.15 146.65 |
147.9 | 146.05 | 516293 |
| 809 | -3.5 -2.32 % |
26-09-2025 09:15:00 Friday |
150.55 147.05 |
153.05 | 146.1 | 4163467 |
| 810 | 2.1 1.41 % |
25-09-2025 15:15:00 Thursday |
148.7 150.8 |
150.95 | 148.35 | 1034227 |
| 811 | 1.6 1.09 % |
25-09-2025 14:15:00 Thursday |
147.2 148.8 |
149.6 | 145.5 | 2681944 |
| 812 | -1.7 -1.14 % |
25-09-2025 13:15:00 Thursday |
148.9 147.2 |
148.95 | 146.95 | 1000676 |
| 813 | -0.1 -0.07 % |
25-09-2025 12:15:00 Thursday |
149 148.9 |
149.65 | 148.5 | 578248 |
| 814 | -1.3 -0.86 % |
25-09-2025 11:15:00 Thursday |
150.3 149 |
150.55 | 148.25 | 1269900 |
| 815 | 1.25 0.84 % |
25-09-2025 10:15:00 Thursday |
149.2 150.45 |
151 | 148.05 | 2297486 |
| 816 | 3.3 2.26 % |
25-09-2025 09:15:00 Thursday |
146 149.3 |
154 | 145.6 | 11150785 |
| 817 | 0.15 0.1 % |
24-09-2025 15:15:00 Wednesday |
144.75 144.9 |
145.5 | 142.3 | 1431766 |
| 818 | -5.85 -3.89 % |
24-09-2025 14:15:00 Wednesday |
150.5 144.65 |
150.85 | 144.25 | 3813706 |
| 819 | -1.15 -0.76 % |
24-09-2025 13:15:00 Wednesday |
151.65 150.5 |
152.2 | 150.15 | 1049281 |
| 820 | -1.6 -1.04 % |
24-09-2025 12:15:00 Wednesday |
153.25 151.65 |
153.4 | 150.6 | 1138246 |
| 821 | -0.5 -0.32 % |
24-09-2025 11:15:00 Wednesday |
153.9 153.4 |
154 | 151.55 | 1700758 |
| 822 | 0.25 0.16 % |
24-09-2025 10:15:00 Wednesday |
153.75 154 |
155.6 | 153.05 | 2121302 |
| 823 | -8.9 -5.47 % |
24-09-2025 09:15:00 Wednesday |
162.65 153.75 |
163.85 | 153.55 | 7032559 |
| 824 | 1.5 0.93 % |
23-09-2025 15:15:00 Tuesday |
161.85 163.35 |
163.7 | 161.05 | 658146 |
| 825 | -2 -1.22 % |
23-09-2025 14:15:00 Tuesday |
163.9 161.9 |
164 | 161.55 | 1447624 |
| 826 | 0.1 0.06 % |
23-09-2025 13:15:00 Tuesday |
163.55 163.65 |
165.5 | 162.9 | 740472 |
| 827 | -1.55 -0.94 % |
23-09-2025 12:15:00 Tuesday |
165.1 163.55 |
165.1 | 163.2 | 726768 |
| 828 | 1.75 1.07 % |
23-09-2025 11:15:00 Tuesday |
163.35 165.1 |
165.6 | 163.15 | 978719 |
| 829 | -4.2 -2.51 % |
23-09-2025 10:15:00 Tuesday |
167.5 163.3 |
168.3 | 163.3 | 1934738 |
| 830 | -12.45 -6.92 % |
23-09-2025 09:15:00 Tuesday |
180 167.55 |
182.75 | 160.2 | 9905599 |
| 831 | 0 0 % |
22-09-2025 15:15:00 Monday |
170.15 170.15 |
170.15 | 170.15 | 2649 |
| 832 | 0 0 % |
22-09-2025 14:15:00 Monday |
170.15 170.15 |
170.15 | 170.15 | 17054 |
| 833 | 0 0 % |
22-09-2025 13:15:00 Monday |
170.15 170.15 |
170.15 | 170.15 | 22758 |
| 834 | 0 0 % |
22-09-2025 12:15:00 Monday |
170.15 170.15 |
170.15 | 170.15 | 18592 |
| 835 | 1.4 0.83 % |
22-09-2025 11:15:00 Monday |
168.75 170.15 |
170.15 | 167.5 | 3172852 |
| 836 | 2.1 1.26 % |
22-09-2025 10:15:00 Monday |
166.8 168.9 |
170.15 | 166.8 | 1993550 |
| 837 | 19 12.85 % |
22-09-2025 09:15:00 Monday |
147.9 166.9 |
168.9 | 147.7 | 7118097 |
| 838 | 9.95 1.41 % |
19-09-2025 15:15:00 Friday |
705.95 715.9 |
719.3 | 705.95 | 308442 |
| 839 | -4.8 -0.68 % |
19-09-2025 14:15:00 Friday |
710.5 705.7 |
723.4 | 702.05 | 1033621 |
| 840 | -2.3 -0.32 % |
19-09-2025 13:15:00 Friday |
713.5 711.2 |
717.65 | 702.35 | 960653 |
| 841 | 32 4.69 % |
19-09-2025 12:15:00 Friday |
681.6 713.6 |
719 | 680.65 | 1732592 |
| 842 | 2.95 0.43 % |
19-09-2025 11:15:00 Friday |
678.7 681.65 |
682.65 | 676.15 | 231510 |
| 843 | 4.1 0.61 % |
19-09-2025 10:15:00 Friday |
674.9 679 |
682 | 673.5 | 511488 |
| 844 | 2.05 0.3 % |
19-09-2025 09:15:00 Friday |
672.6 674.65 |
686.95 | 666 | 2095029 |
| 845 | 3.75 0.6 % |
18-09-2025 15:15:00 Thursday |
630.25 634 |
634 | 630 | 14432 |
| 846 | -0.2 -0.03 % |
18-09-2025 14:15:00 Thursday |
630.8 630.6 |
632 | 628 | 37492 |
| 847 | -0.35 -0.06 % |
18-09-2025 13:15:00 Thursday |
630.5 630.15 |
631 | 628.1 | 13971 |
| 848 | -0.6 -0.09 % |
18-09-2025 12:15:00 Thursday |
631.75 631.15 |
632.4 | 628.2 | 17613 |
| 849 | -0.85 -0.13 % |
18-09-2025 11:15:00 Thursday |
632.35 631.5 |
633.5 | 630.55 | 12429 |
| 850 | 1.05 0.17 % |
18-09-2025 10:15:00 Thursday |
631.3 632.35 |
635.2 | 630.15 | 44464 |
| 851 | -1.65 -0.26 % |
18-09-2025 09:15:00 Thursday |
633 631.35 |
635 | 626 | 73940 |
| 852 | 0.25 0.04 % |
17-09-2025 15:15:00 Wednesday |
630.55 630.8 |
631.55 | 629 | 29635 |
| 853 | -1 -0.16 % |
17-09-2025 14:15:00 Wednesday |
631.75 630.75 |
632.5 | 626.75 | 70163 |
| 854 | -0.6 -0.09 % |
17-09-2025 13:15:00 Wednesday |
632.35 631.75 |
632.35 | 630.6 | 17544 |
| 855 | 1.35 0.21 % |
17-09-2025 12:15:00 Wednesday |
631 632.35 |
632.75 | 630.6 | 27195 |
| 856 | 1.35 0.21 % |
17-09-2025 11:15:00 Wednesday |
629.8 631.15 |
632 | 629.45 | 22684 |
| 857 | -0.35 -0.06 % |
17-09-2025 10:15:00 Wednesday |
630 629.65 |
630.6 | 629 | 30505 |
| 858 | -10.4 -1.62 % |
17-09-2025 09:15:00 Wednesday |
640 629.6 |
643.8 | 629.3 | 144765 |
| 859 | 0 0 % |
16-09-2025 15:15:00 Tuesday |
638 638 |
638.45 | 635.5 | 36198 |
| 860 | -1.65 -0.26 % |
16-09-2025 14:15:00 Tuesday |
639.95 638.3 |
641.95 | 635.95 | 58437 |
| 861 | 0.1 0.02 % |
16-09-2025 13:15:00 Tuesday |
640 640.1 |
640.8 | 638.65 | 26243 |
| 862 | 0.55 0.09 % |
16-09-2025 12:15:00 Tuesday |
639.55 640.1 |
641.75 | 639.25 | 31325 |
| 863 | 0.15 0.02 % |
16-09-2025 11:15:00 Tuesday |
639.65 639.8 |
641.8 | 637.3 | 59219 |
| 864 | -1.5 -0.23 % |
16-09-2025 10:15:00 Tuesday |
641.15 639.65 |
642.6 | 638.2 | 47472 |
| 865 | -6.55 -1.01 % |
16-09-2025 09:15:00 Tuesday |
647.65 641.1 |
648.3 | 638.15 | 201675 |
| 866 | 0.05 0.01 % |
15-09-2025 15:15:00 Monday |
645.95 646 |
646.65 | 641.3 | 52828 |
| 867 | -2 -0.31 % |
15-09-2025 14:15:00 Monday |
647.95 645.95 |
648.6 | 644.1 | 81553 |
| 868 | -4.05 -0.62 % |
15-09-2025 13:15:00 Monday |
651.55 647.5 |
652.15 | 646.3 | 73864 |
| 869 | -1.5 -0.23 % |
15-09-2025 12:15:00 Monday |
652.5 651 |
653.75 | 650.5 | 46428 |
| 870 | -1.1 -0.17 % |
15-09-2025 11:15:00 Monday |
653.6 652.5 |
654.75 | 651.35 | 61371 |
| 871 | -3.1 -0.47 % |
15-09-2025 10:15:00 Monday |
657 653.9 |
659.75 | 653.5 | 94630 |
| 872 | 0.95 0.14 % |
15-09-2025 09:15:00 Monday |
655.7 656.65 |
666.75 | 653.5 | 563968 |
| 873 | 0.25 0.04 % |
12-09-2025 15:15:00 Friday |
648.6 648.85 |
649.7 | 648.6 | 2096 |
| 874 | 0.15 0.02 % |
12-09-2025 14:15:00 Friday |
644 644.15 |
644.15 | 643.85 | 155 |
| 875 | 0.15 0.02 % |
12-09-2025 13:15:00 Friday |
642.7 642.85 |
642.85 | 642.7 | 103 |
| 876 | -0.95 -0.15 % |
12-09-2025 12:15:00 Friday |
644.05 643.1 |
646 | 642.4 | 36246 |
| 877 | 0.65 0.1 % |
12-09-2025 11:15:00 Friday |
643.8 644.45 |
647.1 | 642 | 80346 |
| 878 | 0.1 0.02 % |
12-09-2025 10:15:00 Friday |
643.25 643.35 |
645 | 641 | 71232 |
| 879 | 14.45 2.3 % |
12-09-2025 09:15:00 Friday |
628.85 643.3 |
644.55 | 628.1 | 311264 |
| 880 | 0.2 0.03 % |
11-09-2025 15:15:00 Thursday |
623.85 624.05 |
624.9 | 623.85 | 987 |
| 881 | 0.8 0.13 % |
11-09-2025 14:15:00 Thursday |
623.65 624.45 |
626.8 | 622.75 | 45015 |
| 882 | -3.9 -0.62 % |
11-09-2025 13:15:00 Thursday |
627.85 623.95 |
628.55 | 619.85 | 206240 |
| 883 | -11.45 -1.79 % |
11-09-2025 12:15:00 Thursday |
639.25 627.8 |
639.8 | 623.7 | 141933 |
| 884 | -4.4 -0.68 % |
11-09-2025 11:15:00 Thursday |
643.65 639.25 |
644.25 | 637 | 124772 |
| 885 | -3.65 -0.56 % |
11-09-2025 10:15:00 Thursday |
647.35 643.7 |
650.2 | 642.6 | 277666 |
| 886 | 8.55 1.34 % |
11-09-2025 09:15:00 Thursday |
639 647.55 |
653.45 | 602.5 | 1209615 |
| 887 | -0.2 -0.03 % |
10-09-2025 15:15:00 Wednesday |
633.45 633.25 |
633.6 | 633.15 | 2159 |
| 888 | 0.55 0.09 % |
10-09-2025 14:15:00 Wednesday |
637.65 638.2 |
638.25 | 637.65 | 1213 |
| 889 | -0.55 -0.09 % |
10-09-2025 13:15:00 Wednesday |
646.8 646.25 |
646.95 | 646.25 | 1172 |
| 890 | -4.3 -0.66 % |
10-09-2025 12:15:00 Wednesday |
651.35 647.05 |
651.8 | 646.5 | 52909 |
| 891 | -1.95 -0.3 % |
10-09-2025 11:15:00 Wednesday |
653.65 651.7 |
655.7 | 651 | 52564 |
| 892 | 2.65 0.41 % |
10-09-2025 10:15:00 Wednesday |
650.95 653.6 |
655.35 | 650.65 | 69291 |
| 893 | 3.65 0.56 % |
10-09-2025 09:15:00 Wednesday |
647 650.65 |
658.6 | 647 | 416320 |
| 894 | -0.2 -0.03 % |
09-09-2025 15:15:00 Tuesday |
644 643.8 |
644 | 643.6 | 133 |
| 895 | -0.6 -0.09 % |
09-09-2025 14:15:00 Tuesday |
644.1 643.5 |
644.1 | 643.5 | 1178 |
| 896 | -1.15 -0.18 % |
09-09-2025 13:15:00 Tuesday |
642.25 641.1 |
642.3 | 640.65 | 1419 |
| 897 | -1.65 -0.26 % |
09-09-2025 12:15:00 Tuesday |
643.65 642 |
643.85 | 642 | 13119 |
| 898 | 1.5 0.23 % |
09-09-2025 11:15:00 Tuesday |
642 643.5 |
644.2 | 642 | 26722 |
| 899 | -0.35 -0.05 % |
09-09-2025 10:15:00 Tuesday |
642.35 642 |
644.3 | 641 | 27530 |
| 900 | 2.45 0.38 % |
09-09-2025 09:15:00 Tuesday |
639.55 642 |
648.3 | 636 | 255464 |
| 901 | 0.25 0.04 % |
08-09-2025 15:15:00 Monday |
634.65 634.9 |
635.45 | 634.2 | 4795 |
| 902 | -0.4 -0.06 % |
08-09-2025 14:15:00 Monday |
634.85 634.45 |
635.3 | 634.45 | 746 |
| 903 | 0.15 0.02 % |
08-09-2025 13:15:00 Monday |
636.25 636.4 |
636.8 | 636 | 1469 |
| 904 | -4.5 -0.7 % |
08-09-2025 12:15:00 Monday |
640.5 636 |
640.9 | 635 | 108867 |
| 905 | 1.7 0.26 % |
08-09-2025 11:15:00 Monday |
646.8 648.5 |
649.2 | 646.8 | 17711 |
| 906 | 0.4 0.06 % |
08-09-2025 10:15:00 Monday |
640.2 640.6 |
641 | 639.35 | 7577 |
| 907 | 23.6 3.83 % |
08-09-2025 09:15:00 Monday |
616.55 640.15 |
643 | 614.7 | 1038175 |
| 908 | 0 0 % |
05-09-2025 15:15:00 Friday |
609.2 609.2 |
609.2 | 609.2 | 50 |
| 909 | -0.4 -0.07 % |
05-09-2025 14:15:00 Friday |
611.55 611.15 |
611.55 | 611.15 | 106 |
| 910 | 1.7 0.28 % |
05-09-2025 13:15:00 Friday |
609.65 611.35 |
614.25 | 609.4 | 41698 |
| 911 | 5.6 0.93 % |
05-09-2025 12:15:00 Friday |
604 609.6 |
610.95 | 603.3 | 34900 |
| 912 | 0.25 0.04 % |
05-09-2025 11:15:00 Friday |
603.7 603.95 |
604 | 601.8 | 15704 |
| 913 | -1.85 -0.31 % |
05-09-2025 10:15:00 Friday |
605.55 603.7 |
606.7 | 603.25 | 14381 |
| 914 | -4.75 -0.78 % |
05-09-2025 09:15:00 Friday |
609.9 605.15 |
609.9 | 603.75 | 26497 |
| 915 | -0.15 -0.02 % |
04-09-2025 15:15:00 Thursday |
609.1 608.95 |
609.5 | 608.75 | 614 |
| 916 | 1.25 0.21 % |
04-09-2025 14:15:00 Thursday |
608.1 609.35 |
609.95 | 606.45 | 18140 |
| 917 | -1.75 -0.29 % |
04-09-2025 13:15:00 Thursday |
610 608.25 |
610.2 | 608.25 | 7142 |
| 918 | 0.2 0.03 % |
04-09-2025 12:15:00 Thursday |
609.45 609.65 |
610.35 | 608.1 | 5352 |
| 919 | -0.35 -0.06 % |
04-09-2025 11:15:00 Thursday |
609.8 609.45 |
610.95 | 608.5 | 5932 |
| 920 | 0.45 0.07 % |
04-09-2025 10:15:00 Thursday |
609.05 609.5 |
613 | 608.45 | 11781 |
| 921 | -2.2 -0.36 % |
04-09-2025 09:15:00 Thursday |
611.3 609.1 |
615.5 | 608.3 | 58305 |
| 922 | -0.4 -0.07 % |
03-09-2025 15:15:00 Wednesday |
609.5 609.1 |
609.6 | 608.95 | 3304 |
| 923 | 0.45 0.07 % |
03-09-2025 14:15:00 Wednesday |
610.15 610.6 |
610.6 | 610.15 | 492 |
| 924 | 0 0 % |
03-09-2025 13:15:00 Wednesday |
608.6 608.6 |
608.6 | 608.6 | 10 |
| 925 | 3.1 0.51 % |
03-09-2025 12:15:00 Wednesday |
605.75 608.85 |
609.35 | 605.3 | 31476 |
| 926 | -0.7 -0.12 % |
03-09-2025 11:15:00 Wednesday |
606.4 605.7 |
606.5 | 605.3 | 10488 |
| 927 | 0.35 0.06 % |
03-09-2025 10:15:00 Wednesday |
606.55 606.9 |
608.55 | 605.2 | 17103 |
| 928 | -2.95 -0.48 % |
03-09-2025 09:15:00 Wednesday |
609.5 606.55 |
616.35 | 605 | 108700 |
| 929 | 0 0 % |
02-09-2025 15:15:00 Tuesday |
608.6 608.6 |
608.6 | 608.6 | 21 |
| 930 | 0 0 % |
02-09-2025 14:15:00 Tuesday |
602.65 602.65 |
602.65 | 602.65 | 1 |
| 931 | 0 0 % |
02-09-2025 13:15:00 Tuesday |
605.5 605.5 |
605.5 | 605.5 | 50 |
| 932 | -1.75 -0.29 % |
02-09-2025 12:15:00 Tuesday |
606.8 605.05 |
606.8 | 605.05 | 15422 |
| 933 | 0.05 0.01 % |
02-09-2025 11:15:00 Tuesday |
607.1 607.15 |
607.4 | 605.3 | 27160 |
| 934 | -1.15 -0.19 % |
02-09-2025 10:15:00 Tuesday |
608.3 607.15 |
609 | 607.15 | 11414 |
| 935 | -4.1 -0.67 % |
02-09-2025 09:15:00 Tuesday |
612 607.9 |
612 | 604.9 | 48532 |
| 936 | 0.5 0.08 % |
01-09-2025 15:15:00 Monday |
607.35 607.85 |
607.9 | 607.3 | 838 |
| 937 | 1.25 0.21 % |
01-09-2025 14:15:00 Monday |
606.35 607.6 |
607.7 | 604.7 | 37590 |
| 938 | 0 0 % |
01-09-2025 13:15:00 Monday |
606.25 606.25 |
606.7 | 606.25 | 61 |
| 939 | -0.2 -0.03 % |
01-09-2025 12:15:00 Monday |
606 605.8 |
606.05 | 605.8 | 66 |
| 940 | 1.5 0.25 % |
01-09-2025 11:15:00 Monday |
604.45 605.95 |
606.35 | 603.5 | 38143 |
| 941 | -0.25 -0.04 % |
01-09-2025 10:15:00 Monday |
606.05 605.8 |
606.4 | 605.55 | 1045 |
| 942 | 0.3 0.05 % |
01-09-2025 09:15:00 Monday |
606 606.3 |
614.8 | 604.85 | 265264 |
| 943 | 0.15 0.03 % |
29-08-2025 15:15:00 Friday |
599.85 600 |
600 | 599.7 | 855 |
| 944 | 3.05 0.51 % |
29-08-2025 14:15:00 Friday |
597.15 600.2 |
603 | 595.15 | 93003 |
| 945 | 0 0 % |
29-08-2025 13:15:00 Friday |
595.3 595.3 |
595.3 | 595.3 | 492 |
| 946 | -0.15 -0.03 % |
29-08-2025 12:15:00 Friday |
594.3 594.15 |
594.3 | 594.15 | 34 |
| 947 | 0.25 0.04 % |
29-08-2025 11:15:00 Friday |
590.3 590.55 |
590.55 | 590.3 | 19 |
| 948 | 0.15 0.03 % |
29-08-2025 10:15:00 Friday |
586.9 587.05 |
587.05 | 586.45 | 121 |
| 949 | -11 -1.84 % |
29-08-2025 09:15:00 Friday |
598 587 |
600.75 | 583.35 | 93891 |
| 950 | 0.45 0.08 % |
28-08-2025 15:15:00 Thursday |
595 595.45 |
595.45 | 594.45 | 1954 |
| 951 | 0 0 % |
28-08-2025 14:15:00 Thursday |
597.45 597.45 |
597.45 | 597.45 | 54 |
| 952 | -0.1 -0.02 % |
28-08-2025 13:15:00 Thursday |
594.2 594.1 |
594.2 | 594.1 | 311 |
| 953 | -0.35 -0.06 % |
28-08-2025 12:15:00 Thursday |
598.2 597.85 |
598.2 | 597.85 | 39 |
| 954 | 0.35 0.06 % |
28-08-2025 11:15:00 Thursday |
600.55 600.9 |
600.9 | 600.55 | 31 |
| 955 | -1.25 -0.21 % |
28-08-2025 10:15:00 Thursday |
605.15 603.9 |
605.45 | 603.65 | 679 |
| 956 | 14.65 2.48 % |
28-08-2025 09:15:00 Thursday |
590.4 605.05 |
606.85 | 585.25 | 73626 |
| 957 | -0.45 -0.08 % |
26-08-2025 15:15:00 Tuesday |
592.2 591.75 |
592.75 | 591.4 | 203 |
| 958 | -3.25 -0.55 % |
26-08-2025 14:15:00 Tuesday |
595.6 592.35 |
595.95 | 590.5 | 26029 |
| 959 | 0 0 % |
26-08-2025 13:15:00 Tuesday |
597.6 597.6 |
597.6 | 597.6 | 1 |
| 960 | -0.6 -0.1 % |
26-08-2025 12:15:00 Tuesday |
597.7 597.1 |
598.6 | 597.05 | 3307 |
| 961 | -0.15 -0.03 % |
26-08-2025 11:15:00 Tuesday |
597.85 597.7 |
598.55 | 596.5 | 3416 |
| 962 | -3.55 -0.59 % |
26-08-2025 10:15:00 Tuesday |
601.15 597.6 |
601.15 | 597.4 | 8742 |
| 963 | -3.7 -0.61 % |
26-08-2025 09:15:00 Tuesday |
604.2 600.5 |
605 | 597 | 56037 |
| 964 | -0.35 -0.06 % |
25-08-2025 15:15:00 Monday |
604.65 604.3 |
604.65 | 604.3 | 92 |
| 965 | 1.6 0.27 % |
25-08-2025 14:15:00 Monday |
603 604.6 |
605.1 | 600.9 | 38357 |
| 966 | 0.2 0.03 % |
25-08-2025 13:15:00 Monday |
601.25 601.45 |
601.45 | 601.25 | 25 |
| 967 | -0.35 -0.06 % |
25-08-2025 12:15:00 Monday |
595.3 594.95 |
595.3 | 594.95 | 735 |
| 968 | 0.6 0.1 % |
25-08-2025 11:15:00 Monday |
593.65 594.25 |
594.45 | 591.2 | 7922 |
| 969 | -0.9 -0.15 % |
25-08-2025 10:15:00 Monday |
594.55 593.65 |
595.15 | 593.45 | 5404 |
| 970 | 1.9 0.32 % |
25-08-2025 09:15:00 Monday |
592.15 594.05 |
597.95 | 590.1 | 40331 |
| 971 | 0 0 % |
22-08-2025 15:15:00 Friday |
594.2 594.2 |
594.2 | 594.2 | 100 |
| 972 | 1.25 0.21 % |
22-08-2025 14:15:00 Friday |
593.25 594.5 |
596.25 | 592.45 | 10627 |
| 973 | -0.55 -0.09 % |
22-08-2025 13:15:00 Friday |
593.8 593.25 |
594.45 | 593 | 9879 |
| 974 | -0.7 -0.12 % |
22-08-2025 12:15:00 Friday |
594.5 593.8 |
594.5 | 593.25 | 2957 |
| 975 | -0.5 -0.08 % |
22-08-2025 11:15:00 Friday |
594.7 594.2 |
595.3 | 592.05 | 7332 |
| 976 | -3.3 -0.55 % |
22-08-2025 10:15:00 Friday |
598.05 594.75 |
598.2 | 594.75 | 23314 |
| 977 | 0.45 0.08 % |
22-08-2025 09:15:00 Friday |
597.65 598.1 |
603 | 594.55 | 93007 |
| 978 | 0.3 0.05 % |
21-08-2025 15:15:00 Thursday |
596.6 596.9 |
597.05 | 596.45 | 481 |
| 979 | -0.4 -0.07 % |
21-08-2025 14:15:00 Thursday |
597 596.6 |
597.8 | 596.45 | 28831 |
| 980 | 0.15 0.03 % |
21-08-2025 13:15:00 Thursday |
597 597.15 |
598.5 | 596.2 | 23422 |
| 981 | -0.5 -0.08 % |
21-08-2025 12:15:00 Thursday |
597.5 597 |
599.7 | 596.8 | 50809 |
| 982 | 1.05 0.18 % |
21-08-2025 11:15:00 Thursday |
596.45 597.5 |
597.75 | 595.25 | 36583 |
| 983 | -1.25 -0.21 % |
21-08-2025 10:15:00 Thursday |
598.05 596.8 |
598.75 | 596.15 | 39192 |
| 984 | -0.85 -0.14 % |
21-08-2025 09:15:00 Thursday |
599.3 598.45 |
604.1 | 597.25 | 55448 |
| 985 | -1.85 -0.31 % |
20-08-2025 15:15:00 Wednesday |
600.65 598.8 |
600.8 | 597 | 29869 |
| 986 | 0.2 0.03 % |
20-08-2025 14:15:00 Wednesday |
600.6 600.8 |
601.95 | 600.45 | 44578 |
| 987 | -0.65 -0.11 % |
20-08-2025 13:15:00 Wednesday |
601.35 600.7 |
602 | 600.5 | 21727 |
| 988 | 0.65 0.11 % |
20-08-2025 12:15:00 Wednesday |
601.3 601.95 |
602.8 | 601.1 | 22572 |
| 989 | -1.5 -0.25 % |
20-08-2025 11:15:00 Wednesday |
602.8 601.3 |
603.45 | 601 | 19954 |
| 990 | 0.1 0.02 % |
20-08-2025 10:15:00 Wednesday |
602.9 603 |
605 | 602.35 | 17975 |
| 991 | -3.35 -0.55 % |
20-08-2025 09:15:00 Wednesday |
605.7 602.35 |
607.55 | 601.15 | 144691 |
| 992 | 0.05 0.01 % |
19-08-2025 15:15:00 Tuesday |
605.5 605.55 |
605.55 | 605.5 | 143 |
| 993 | 3.05 0.51 % |
19-08-2025 14:15:00 Tuesday |
602.1 605.15 |
608 | 601.75 | 57732 |
| 994 | -1.25 -0.21 % |
19-08-2025 13:15:00 Tuesday |
603.4 602.15 |
603.95 | 602.1 | 9087 |
| 995 | -0.4 -0.07 % |
19-08-2025 12:15:00 Tuesday |
602.7 602.3 |
602.7 | 602.3 | 53 |
| 996 | -2.35 -0.39 % |
19-08-2025 11:15:00 Tuesday |
604.6 602.25 |
606.3 | 602 | 51734 |
| 997 | 3.2 0.53 % |
19-08-2025 10:15:00 Tuesday |
601.25 604.45 |
607 | 600.75 | 44369 |
| 998 | 1.35 0.23 % |
19-08-2025 09:15:00 Tuesday |
599.65 601 |
605.7 | 596.4 | 85121 |
| 999 | 0 0 % |
18-08-2025 15:15:00 Monday |
598 598 |
598 | 597.7 | 1016 |
| 1000 | 0.6 0.1 % |
18-08-2025 14:15:00 Monday |
601.2 601.8 |
601.8 | 600.95 | 2416 |
| 1001 | 0 0 % |
18-08-2025 13:15:00 Monday |
598.95 598.95 |
598.95 | 598.95 | 10 |
| 1002 | 3.3 0.55 % |
18-08-2025 12:15:00 Monday |
595.35 598.65 |
599.9 | 594.75 | 18601 |
| 1003 | -1.05 -0.18 % |
18-08-2025 11:15:00 Monday |
595.6 594.55 |
599.4 | 594.55 | 39325 |
| 1004 | -0.05 -0.01 % |
18-08-2025 10:15:00 Monday |
595.65 595.6 |
597.9 | 594.6 | 35174 |
| 1005 | 5.7 0.97 % |
18-08-2025 09:15:00 Monday |
590 595.7 |
596.75 | 586.55 | 53723 |
| 1006 | 0.75 0.13 % |
14-08-2025 15:15:00 Thursday |
583.25 584 |
584 | 583.15 | 725 |
| 1007 | -0.45 -0.08 % |
14-08-2025 14:15:00 Thursday |
584.05 583.6 |
584.05 | 583.6 | 36 |
| 1008 | 0 0 % |
14-08-2025 13:15:00 Thursday |
582.4 582.4 |
582.4 | 582.4 | 10 |
| 1009 | -1 -0.17 % |
14-08-2025 12:15:00 Thursday |
583.4 582.4 |
584.45 | 582.4 | 13177 |
| 1010 | -0.5 -0.09 % |
14-08-2025 11:15:00 Thursday |
583.85 583.35 |
583.85 | 583.35 | 14 |
| 1011 | -0.5 -0.09 % |
14-08-2025 10:15:00 Thursday |
583.85 583.35 |
584.95 | 583 | 15933 |
| 1012 | -2.45 -0.42 % |
14-08-2025 09:15:00 Thursday |
585.8 583.35 |
589.35 | 581.4 | 48717 |
| 1013 | -2.6 -0.44 % |
13-08-2025 15:15:00 Wednesday |
586.8 584.2 |
587.5 | 584.05 | 2186 |
| 1014 | -2.35 -0.4 % |
13-08-2025 14:15:00 Wednesday |
589.85 587.5 |
590.2 | 586.85 | 14106 |
| 1015 | 1.1 0.19 % |
13-08-2025 13:15:00 Wednesday |
590.9 592 |
592 | 590.9 | 826 |
| 1016 | 0 0 % |
13-08-2025 12:15:00 Wednesday |
588.85 588.85 |
588.85 | 588.85 | 5 |
| 1017 | -1.7 -0.29 % |
13-08-2025 11:15:00 Wednesday |
590.5 588.8 |
591 | 586.85 | 18285 |
| 1018 | 0 0 % |
13-08-2025 10:15:00 Wednesday |
593.45 593.45 |
593.45 | 593.45 | 405 |
| 1019 | -1.15 -0.19 % |
13-08-2025 09:15:00 Wednesday |
593.95 592.8 |
594 | 589.8 | 30135 |
| 1020 | 0 0 % |
12-08-2025 15:15:00 Tuesday |
591 591 |
591 | 591 | 11 |
| 1021 | -2.3 -0.39 % |
12-08-2025 14:15:00 Tuesday |
593.45 591.15 |
594.65 | 590.6 | 13672 |
| 1022 | -0.65 -0.11 % |
12-08-2025 13:15:00 Tuesday |
594.35 593.7 |
595.5 | 593.3 | 12785 |
| 1023 | -0.1 -0.02 % |
12-08-2025 12:15:00 Tuesday |
594.45 594.35 |
598.45 | 593.05 | 33273 |
| 1024 | 1.7 0.29 % |
12-08-2025 11:15:00 Tuesday |
592.75 594.45 |
594.95 | 591 | 7950 |
| 1025 | -1.1 -0.19 % |
12-08-2025 10:15:00 Tuesday |
593.85 592.75 |
594.9 | 591.35 | 14917 |
| 1026 | -3 -0.5 % |
12-08-2025 09:15:00 Tuesday |
597 594 |
597 | 589.35 | 65494 |
| 1027 | 1.05 0.18 % |
11-08-2025 15:15:00 Monday |
592.3 593.35 |
593.35 | 592.25 | 427 |
| 1028 | 14.55 2.52 % |
11-08-2025 14:15:00 Monday |
578 592.55 |
593.15 | 576.5 | 73662 |
| 1029 | -0.05 -0.01 % |
11-08-2025 13:15:00 Monday |
577.65 577.6 |
579.95 | 577.45 | 6602 |
| 1030 | -0.9 -0.16 % |
11-08-2025 12:15:00 Monday |
579.05 578.15 |
579.2 | 575.8 | 10156 |
| 1031 | 0.55 0.09 % |
11-08-2025 11:15:00 Monday |
578.95 579.5 |
579.5 | 575 | 9904 |
| 1032 | 5.35 0.93 % |
11-08-2025 10:15:00 Monday |
574.2 579.55 |
582.3 | 573.75 | 26997 |
| 1033 | -3.4 -0.59 % |
11-08-2025 09:15:00 Monday |
577.5 574.1 |
578.95 | 571.2 | 34271 |
| 1034 | 0.7 0.12 % |
08-08-2025 15:15:00 Friday |
577 577.7 |
577.7 | 577 | 1820 |
| 1035 | -0.15 -0.03 % |
08-08-2025 14:15:00 Friday |
578 577.85 |
578 | 577.85 | 250 |
| 1036 | 0.45 0.08 % |
08-08-2025 13:15:00 Friday |
579.3 579.75 |
579.75 | 579.3 | 7 |
| 1037 | 0.45 0.08 % |
08-08-2025 12:15:00 Friday |
579.05 579.5 |
579.5 | 579.05 | 220 |
| 1038 | -0.75 -0.13 % |
08-08-2025 11:15:00 Friday |
580.75 580 |
580.75 | 580 | 4 |
| 1039 | -0.6 -0.1 % |
08-08-2025 10:15:00 Friday |
581.1 580.5 |
582.75 | 578.65 | 16226 |
| 1040 | -0.5 -0.09 % |
08-08-2025 09:15:00 Friday |
581.4 580.9 |
583.3 | 577.45 | 47318 |
| 1041 | -0.4 -0.07 % |
07-08-2025 15:15:00 Thursday |
580.3 579.9 |
580.3 | 579.7 | 1375 |
| 1042 | 11.1 1.95 % |
07-08-2025 14:15:00 Thursday |
568.7 579.8 |
580.25 | 568.7 | 55873 |
| 1043 | 2.9 0.51 % |
07-08-2025 13:15:00 Thursday |
566.25 569.15 |
569.6 | 564.3 | 21105 |
| 1044 | -6.1 -1.07 % |
07-08-2025 12:15:00 Thursday |
572.35 566.25 |
572.35 | 565 | 39571 |
| 1045 | 6.35 1.12 % |
07-08-2025 11:15:00 Thursday |
565.3 571.65 |
573.95 | 565.05 | 50137 |
| 1046 | 9.8 1.76 % |
07-08-2025 10:15:00 Thursday |
556 565.8 |
567.45 | 556 | 123870 |
| 1047 | -8 -1.42 % |
07-08-2025 09:15:00 Thursday |
563.8 555.8 |
564 | 552.35 | 128053 |
| 1048 | -1.55 -0.27 % |
06-08-2025 15:15:00 Wednesday |
568.25 566.7 |
568.25 | 565 | 20595 |
| 1049 | -0.35 -0.06 % |
06-08-2025 14:15:00 Wednesday |
570.85 570.5 |
570.85 | 570.5 | 11 |
| 1050 | 0 0 % |
06-08-2025 13:15:00 Wednesday |
571.7 571.7 |
571.7 | 571.7 | 6 |
| 1051 | 0.05 0.01 % |
06-08-2025 12:15:00 Wednesday |
571.2 571.25 |
572.95 | 570.85 | 10627 |
| 1052 | 0.7 0.12 % |
06-08-2025 11:15:00 Wednesday |
570.45 571.15 |
571.5 | 569.05 | 29916 |
| 1053 | -0.6 -0.1 % |
06-08-2025 10:15:00 Wednesday |
571.5 570.9 |
573.85 | 569.05 | 15595 |
| 1054 | -7.9 -1.36 % |
06-08-2025 09:15:00 Wednesday |
579.4 571.5 |
582 | 570.2 | 59729 |
| 1055 | -0.05 -0.01 % |
05-08-2025 15:15:00 Tuesday |
579.65 579.6 |
579.85 | 579.35 | 292 |
| 1056 | 2.3 0.4 % |
05-08-2025 14:15:00 Tuesday |
577 579.3 |
580.2 | 575.9 | 32656 |
| 1057 | -1.15 -0.2 % |
05-08-2025 13:15:00 Tuesday |
578.4 577.25 |
579.05 | 576.55 | 20484 |
| 1058 | -1.3 -0.22 % |
05-08-2025 12:15:00 Tuesday |
579.25 577.95 |
579.9 | 577 | 9764 |
| 1059 | 0.6 0.1 % |
05-08-2025 11:15:00 Tuesday |
578.65 579.25 |
580.55 | 578.3 | 14228 |
| 1060 | 0.55 0.1 % |
05-08-2025 10:15:00 Tuesday |
578.4 578.95 |
579.55 | 577.25 | 31136 |
| 1061 | -6.25 -1.07 % |
05-08-2025 09:15:00 Tuesday |
584.9 578.65 |
584.9 | 576.5 | 82467 |
| 1062 | 0.25 0.04 % |
04-08-2025 15:15:00 Monday |
585.8 586.05 |
587 | 585.8 | 4867 |
| 1063 | 10.2 1.77 % |
04-08-2025 14:15:00 Monday |
575.4 585.6 |
585.95 | 575.1 | 37659 |
| 1064 | 0.75 0.13 % |
04-08-2025 13:15:00 Monday |
574.65 575.4 |
576.75 | 573.4 | 14912 |
| 1065 | 0.2 0.03 % |
04-08-2025 12:15:00 Monday |
574.4 574.6 |
574.6 | 574.4 | 2162 |
| 1066 | 0.9 0.16 % |
04-08-2025 11:15:00 Monday |
573.6 574.5 |
575.75 | 572.8 | 18169 |
| 1067 | 2.7 0.47 % |
04-08-2025 10:15:00 Monday |
571.6 574.3 |
574.3 | 571.25 | 13329 |
| 1068 | 4.2 0.74 % |
04-08-2025 09:15:00 Monday |
567.05 571.25 |
575 | 564.2 | 111283 |
| 1069 | 0.35 0.06 % |
01-08-2025 15:15:00 Friday |
566 566.35 |
566.45 | 565.55 | 1772 |
| 1070 | -12.05 -2.09 % |
01-08-2025 14:15:00 Friday |
577.7 565.65 |
578 | 565.5 | 55970 |
| 1071 | -6.85 -1.17 % |
01-08-2025 13:15:00 Friday |
584.15 577.3 |
584.15 | 576.65 | 42317 |
| 1072 | -4.75 -0.81 % |
01-08-2025 12:15:00 Friday |
588.5 583.75 |
588.5 | 570.35 | 261868 |
| 1073 | -0.15 -0.03 % |
01-08-2025 11:15:00 Friday |
588.6 588.45 |
590 | 587.8 | 14302 |
| 1074 | -1.8 -0.3 % |
01-08-2025 10:15:00 Friday |
590.4 588.6 |
592 | 588.05 | 11713 |
| 1075 | 2.75 0.47 % |
01-08-2025 09:15:00 Friday |
587.35 590.1 |
593 | 585.1 | 85189 |
| 1076 | 0.2 0.03 % |
31-07-2025 15:15:00 Thursday |
587 587.2 |
587.45 | 587 | 82 |
| 1077 | 2.35 0.4 % |
31-07-2025 14:15:00 Thursday |
584.55 586.9 |
591.75 | 582.2 | 41970 |
| 1078 | -0.1 -0.02 % |
31-07-2025 13:15:00 Thursday |
584.8 584.7 |
586.35 | 584.05 | 7181 |
| 1079 | -0.7 -0.12 % |
31-07-2025 12:15:00 Thursday |
585.7 585 |
588.15 | 584.4 | 12462 |
| 1080 | 1.7 0.29 % |
31-07-2025 11:15:00 Thursday |
583.95 585.65 |
585.8 | 583.5 | 9657 |
| 1081 | 1.85 0.32 % |
31-07-2025 10:15:00 Thursday |
582.55 584.4 |
585.8 | 581.9 | 9950 |
| 1082 | 11.35 1.99 % |
31-07-2025 09:15:00 Thursday |
571.7 583.05 |
588.5 | 571.7 | 79689 |
| 1083 | -0.9 -0.15 % |
30-07-2025 15:15:00 Wednesday |
590.9 590 |
590.9 | 590 | 678 |
| 1084 | 1 0.17 % |
30-07-2025 14:15:00 Wednesday |
589.6 590.6 |
592 | 588.9 | 33260 |
| 1085 | 0.2 0.03 % |
30-07-2025 13:15:00 Wednesday |
589.5 589.7 |
590 | 588.65 | 17557 |
| 1086 | -0.4 -0.07 % |
30-07-2025 12:15:00 Wednesday |
590 589.6 |
591.65 | 589.15 | 10742 |
| 1087 | -0.85 -0.14 % |
30-07-2025 11:15:00 Wednesday |
590.85 590 |
592.35 | 589.65 | 20504 |
| 1088 | 0.95 0.16 % |
30-07-2025 10:15:00 Wednesday |
589.85 590.8 |
591.3 | 587.05 | 42989 |
| 1089 | -5 -0.84 % |
30-07-2025 09:15:00 Wednesday |
595 590 |
601.95 | 589.3 | 198782 |
| 1090 | -1.9 -0.32 % |
29-07-2025 15:15:00 Tuesday |
592.8 590.9 |
593.8 | 590.65 | 28489 |
| 1091 | 4.85 0.82 % |
29-07-2025 14:15:00 Tuesday |
588.1 592.95 |
594.2 | 588.05 | 49868 |
| 1092 | -0.3 -0.05 % |
29-07-2025 13:15:00 Tuesday |
588.4 588.1 |
591.9 | 586 | 77303 |
| 1093 | 17.8 3.12 % |
29-07-2025 12:15:00 Tuesday |
571.1 588.9 |
594.75 | 570.35 | 96867 |
| 1094 | 3.25 0.57 % |
29-07-2025 11:15:00 Tuesday |
567.45 570.7 |
570.8 | 567.45 | 17509 |
| 1095 | -1.65 -0.29 % |
29-07-2025 10:15:00 Tuesday |
569.1 567.45 |
572.5 | 567 | 11740 |
| 1096 | -1.15 -0.2 % |
29-07-2025 09:15:00 Tuesday |
570.6 569.45 |
573.95 | 566.35 | 65867 |
| 1097 | 0.5 0.09 % |
28-07-2025 15:15:00 Monday |
570.9 571.4 |
571.4 | 570.55 | 1042 |
| 1098 | 8.4 1.49 % |
28-07-2025 14:15:00 Monday |
562.5 570.9 |
573.2 | 561.05 | 61042 |
| 1099 | -5.4 -0.95 % |
28-07-2025 13:15:00 Monday |
567.6 562.2 |
567.6 | 561.45 | 39508 |
| 1100 | -2.15 -0.38 % |
28-07-2025 12:15:00 Monday |
570 567.85 |
571.5 | 566.05 | 32445 |
| 1101 | -0.7 -0.12 % |
28-07-2025 11:15:00 Monday |
570.7 570 |
571.55 | 569.5 | 21946 |
| 1102 | -1.5 -0.26 % |
28-07-2025 10:15:00 Monday |
572.35 570.85 |
576.7 | 570 | 56145 |
| 1103 | 3.15 0.55 % |
28-07-2025 09:15:00 Monday |
569.2 572.35 |
576.75 | 564.85 | 125280 |
| 1104 | 1.35 0.24 % |
25-07-2025 15:15:00 Friday |
570.05 571.4 |
571.4 | 568.8 | 11065 |
| 1105 | -3.85 -0.67 % |
25-07-2025 14:15:00 Friday |
573.85 570 |
574.35 | 568.5 | 31475 |
| 1106 | -2.65 -0.46 % |
25-07-2025 13:15:00 Friday |
575.7 573.05 |
576.55 | 572.9 | 11544 |
| 1107 | 0.25 0.04 % |
25-07-2025 12:15:00 Friday |
575.45 575.7 |
577.5 | 574.25 | 9047 |
| 1108 | -2 -0.35 % |
25-07-2025 11:15:00 Friday |
577.55 575.55 |
578.55 | 575.1 | 10537 |
| 1109 | -2.3 -0.4 % |
25-07-2025 10:15:00 Friday |
579.8 577.5 |
580 | 576.55 | 14908 |
| 1110 | -2.15 -0.37 % |
25-07-2025 09:15:00 Friday |
582.1 579.95 |
584 | 579.25 | 36372 |
| 1111 | -0.9 -0.15 % |
24-07-2025 15:15:00 Thursday |
585.9 585 |
586.4 | 584.5 | 15312 |
| 1112 | -1.25 -0.21 % |
24-07-2025 14:15:00 Thursday |
587.5 586.25 |
587.5 | 586 | 15954 |
| 1113 | 1.95 0.33 % |
24-07-2025 13:15:00 Thursday |
585.45 587.4 |
587.5 | 584.85 | 62777 |
| 1114 | -0.7 -0.12 % |
24-07-2025 12:15:00 Thursday |
586.65 585.95 |
588 | 585.05 | 16125 |
| 1115 | -1.25 -0.21 % |
24-07-2025 11:15:00 Thursday |
587.5 586.25 |
589 | 585.05 | 34791 |
| 1116 | 3 0.51 % |
24-07-2025 10:15:00 Thursday |
584.75 587.75 |
588.9 | 584.3 | 38512 |
| 1117 | -5.95 -1.01 % |
24-07-2025 09:15:00 Thursday |
590.15 584.2 |
592.95 | 583.3 | 149277 |
| 1118 | -0.2 -0.03 % |
23-07-2025 15:15:00 Wednesday |
589.2 589 |
590.2 | 588.25 | 26705 |
| 1119 | 0.15 0.03 % |
23-07-2025 14:15:00 Wednesday |
588.85 589 |
590.8 | 588 | 51491 |
| 1120 | 0.55 0.09 % |
23-07-2025 13:15:00 Wednesday |
588.3 588.85 |
589.1 | 587.5 | 20730 |
| 1121 | 0.45 0.08 % |
23-07-2025 12:15:00 Wednesday |
588.15 588.6 |
589.2 | 588.15 | 21733 |
| 1122 | -0.75 -0.13 % |
23-07-2025 11:15:00 Wednesday |
588.9 588.15 |
589.5 | 587.7 | 22154 |
| 1123 | -2.05 -0.35 % |
23-07-2025 10:15:00 Wednesday |
591.5 589.45 |
591.8 | 588.4 | 32606 |
| 1124 | -1.5 -0.25 % |
23-07-2025 09:15:00 Wednesday |
593 591.5 |
595.95 | 590.15 | 96437 |
| 1125 | 0.2 0.03 % |
22-07-2025 15:15:00 Tuesday |
591.8 592 |
592.6 | 591.8 | 881 |
| 1126 | -2.05 -0.35 % |
22-07-2025 14:15:00 Tuesday |
593.8 591.75 |
594.75 | 591.3 | 30326 |
| 1127 | 0.4 0.07 % |
22-07-2025 13:15:00 Tuesday |
593.4 593.8 |
595.65 | 593.4 | 18617 |
| 1128 | 0.05 0.01 % |
22-07-2025 12:15:00 Tuesday |
593.05 593.1 |
594.45 | 592.25 | 15913 |
| 1129 | -0.1 -0.02 % |
22-07-2025 11:15:00 Tuesday |
593.3 593.2 |
594.2 | 592.45 | 17718 |
| 1130 | -0.7 -0.12 % |
22-07-2025 10:15:00 Tuesday |
594.15 593.45 |
595.05 | 593.25 | 23793 |
| 1131 | -4.1 -0.69 % |
22-07-2025 09:15:00 Tuesday |
598.5 594.4 |
601.25 | 593.5 | 83893 |
| 1132 | -0.5 -0.08 % |
21-07-2025 15:15:00 Monday |
596.3 595.8 |
596.3 | 595.8 | 506 |
| 1133 | 1 0.17 % |
21-07-2025 14:15:00 Monday |
595.75 596.75 |
596.95 | 594.1 | 17679 |
| 1134 | -0.55 -0.09 % |
21-07-2025 13:15:00 Monday |
596.3 595.75 |
596.7 | 594.45 | 10785 |
| 1135 | -0.4 -0.07 % |
21-07-2025 12:15:00 Monday |
596.85 596.45 |
597.55 | 596.3 | 4623 |
| 1136 | -0.9 -0.15 % |
21-07-2025 11:15:00 Monday |
598.3 597.4 |
598.3 | 596.1 | 6693 |
| 1137 | 1.8 0.3 % |
21-07-2025 10:15:00 Monday |
596.5 598.3 |
603.7 | 596.4 | 44887 |
| 1138 | -0.9 -0.15 % |
21-07-2025 09:15:00 Monday |
597.3 596.4 |
598 | 591.2 | 53461 |
| 1139 | -1.55 -0.26 % |
18-07-2025 15:15:00 Friday |
594.7 593.15 |
596 | 593.15 | 14273 |
| 1140 | 1.25 0.21 % |
18-07-2025 14:15:00 Friday |
593.45 594.7 |
596.3 | 593.45 | 33441 |
| 1141 | -1 -0.17 % |
18-07-2025 13:15:00 Friday |
594.5 593.5 |
594.9 | 592 | 11517 |
| 1142 | 0.9 0.15 % |
18-07-2025 12:15:00 Friday |
593.6 594.5 |
595.4 | 593.15 | 13414 |
| 1143 | -0.15 -0.03 % |
18-07-2025 11:15:00 Friday |
593.75 593.6 |
594.45 | 593 | 9894 |
| 1144 | 0.1 0.02 % |
18-07-2025 10:15:00 Friday |
593.15 593.25 |
593.9 | 588.45 | 55653 |
| 1145 | -5.4 -0.9 % |
18-07-2025 09:15:00 Friday |
598.65 593.25 |
599 | 592.4 | 79545 |
| 1146 | -0.1 -0.02 % |
17-07-2025 15:15:00 Thursday |
599.35 599.25 |
599.45 | 599.25 | 439 |
| 1147 | -3.45 -0.57 % |
17-07-2025 14:15:00 Thursday |
602.95 599.5 |
602.95 | 597.7 | 37902 |
| 1148 | -0.9 -0.15 % |
17-07-2025 13:15:00 Thursday |
603.55 602.65 |
604.2 | 602 | 14944 |
| 1149 | 0.8 0.13 % |
17-07-2025 12:15:00 Thursday |
602.7 603.5 |
608.5 | 601.9 | 38250 |
| 1150 | -1.35 -0.22 % |
17-07-2025 11:15:00 Thursday |
603.85 602.5 |
604.4 | 602.5 | 13564 |
| 1151 | 1.15 0.19 % |
17-07-2025 10:15:00 Thursday |
602.9 604.05 |
604.15 | 602.3 | 19707 |
| 1152 | -5.4 -0.89 % |
17-07-2025 09:15:00 Thursday |
608.3 602.9 |
608.7 | 600.65 | 62123 |
| 1153 | -0.4 -0.07 % |
16-07-2025 15:15:00 Wednesday |
605.75 605.35 |
606.05 | 604.6 | 2401 |
| 1154 | -1.1 -0.18 % |
16-07-2025 14:15:00 Wednesday |
606.65 605.55 |
608.65 | 604.65 | 45681 |
| 1155 | -0.2 -0.03 % |
16-07-2025 13:15:00 Wednesday |
606.65 606.45 |
607.4 | 605.55 | 36545 |
| 1156 | -1.85 -0.3 % |
16-07-2025 12:15:00 Wednesday |
608.5 606.65 |
608.5 | 606.65 | 25818 |
| 1157 | 1.15 0.19 % |
16-07-2025 11:15:00 Wednesday |
607.35 608.5 |
609.6 | 606.6 | 42838 |
| 1158 | -3.35 -0.55 % |
16-07-2025 10:15:00 Wednesday |
610.7 607.35 |
612.1 | 606.8 | 46926 |
| 1159 | -0.85 -0.14 % |
16-07-2025 09:15:00 Wednesday |
611.35 610.5 |
614.05 | 606.75 | 181135 |
| 1160 | 0.5 0.08 % |
15-07-2025 15:15:00 Tuesday |
608.25 608.75 |
608.75 | 608.25 | 327 |
| 1161 | -1.6 -0.26 % |
15-07-2025 14:15:00 Tuesday |
610.25 608.65 |
610.95 | 607 | 25814 |
| 1162 | -0.05 -0.01 % |
15-07-2025 13:15:00 Tuesday |
610.9 610.85 |
611.45 | 609.15 | 26981 |
| 1163 | 4.05 0.67 % |
15-07-2025 12:15:00 Tuesday |
606.3 610.35 |
611.5 | 606 | 32120 |
| 1164 | -4.1 -0.67 % |
15-07-2025 11:15:00 Tuesday |
610.1 606 |
610.5 | 606 | 59330 |
| 1165 | -1.65 -0.27 % |
15-07-2025 10:15:00 Tuesday |
612.1 610.45 |
612.45 | 608.2 | 60971 |
| 1166 | -5.15 -0.83 % |
15-07-2025 09:15:00 Tuesday |
617.85 612.7 |
617.85 | 610.45 | 140850 |
| 1167 | -0.15 -0.02 % |
14-07-2025 15:15:00 Monday |
608.75 608.6 |
608.95 | 608.5 | 918 |
| 1168 | -0.05 -0.01 % |
14-07-2025 14:15:00 Monday |
606.7 606.65 |
606.7 | 606.5 | 420 |
| 1169 | -2.25 -0.37 % |
14-07-2025 13:15:00 Monday |
609 606.75 |
611 | 605.2 | 62091 |
| 1170 | -2.65 -0.43 % |
14-07-2025 12:15:00 Monday |
611.6 608.95 |
612.15 | 608.05 | 71955 |
| 1171 | -0.9 -0.15 % |
14-07-2025 11:15:00 Monday |
612 611.1 |
613.5 | 609.75 | 67587 |
| 1172 | 3.35 0.55 % |
14-07-2025 10:15:00 Monday |
608.65 612 |
619.3 | 607.85 | 328407 |
| 1173 | 5.2 0.86 % |
14-07-2025 09:15:00 Monday |
604.05 609.25 |
614 | 602.1 | 303373 |
| 1174 | -0.1 -0.02 % |
11-07-2025 15:15:00 Friday |
604.65 604.55 |
604.75 | 604.5 | 388 |
| 1175 | -0.45 -0.07 % |
11-07-2025 14:15:00 Friday |
605.35 604.9 |
605.75 | 603.25 | 55903 |
| 1176 | 0.45 0.07 % |
11-07-2025 13:15:00 Friday |
605.5 605.95 |
605.95 | 605.5 | 1356 |
| 1177 | -0.7 -0.12 % |
11-07-2025 12:15:00 Friday |
605.8 605.1 |
607.4 | 604.85 | 35106 |
| 1178 | 0.75 0.12 % |
11-07-2025 11:15:00 Friday |
604.1 604.85 |
605.25 | 604 | 5892 |
| 1179 | -1.15 -0.19 % |
11-07-2025 10:15:00 Friday |
604.6 603.45 |
604.7 | 600 | 134788 |
| 1180 | -2.65 -0.44 % |
11-07-2025 09:15:00 Friday |
607.25 604.6 |
612 | 603.8 | 227711 |
| 1181 | 0.25 0.04 % |
10-07-2025 15:15:00 Thursday |
605.6 605.85 |
605.9 | 605.55 | 1076 |
| 1182 | 0.1 0.02 % |
10-07-2025 14:15:00 Thursday |
606.3 606.4 |
606.65 | 606.3 | 254 |
| 1183 | 0.45 0.07 % |
10-07-2025 13:15:00 Thursday |
608.25 608.7 |
608.7 | 608.25 | 260 |
| 1184 | 0.45 0.07 % |
10-07-2025 12:15:00 Thursday |
612.55 613 |
613.35 | 612.5 | 4377 |
| 1185 | -3.1 -0.5 % |
10-07-2025 11:15:00 Thursday |
615.8 612.7 |
619.75 | 612 | 253927 |
| 1186 | 6.85 1.12 % |
10-07-2025 10:15:00 Thursday |
609.4 616.25 |
619.8 | 609 | 303029 |
| 1187 | 1.15 0.19 % |
10-07-2025 09:15:00 Thursday |
607.95 609.1 |
618 | 602.2 | 618967 |
| 1188 | 0.3 0.05 % |
09-07-2025 15:15:00 Wednesday |
601.95 602.25 |
603.05 | 601.25 | 16946 |
| 1189 | -0.55 -0.09 % |
09-07-2025 14:15:00 Wednesday |
602.5 601.95 |
603.5 | 600.25 | 27183 |
| 1190 | 0.2 0.03 % |
09-07-2025 13:15:00 Wednesday |
602 602.2 |
604.75 | 601.45 | 17602 |
| 1191 | -0.65 -0.11 % |
09-07-2025 12:15:00 Wednesday |
602.5 601.85 |
604.9 | 601.4 | 21519 |
| 1192 | -7.3 -1.2 % |
09-07-2025 11:15:00 Wednesday |
609.4 602.1 |
609.9 | 601.2 | 84620 |
| 1193 | 9.7 1.62 % |
09-07-2025 10:15:00 Wednesday |
599.15 608.85 |
609.95 | 598.4 | 106634 |
| 1194 | -1.25 -0.21 % |
09-07-2025 09:15:00 Wednesday |
600.2 598.95 |
606.15 | 596.75 | 108709 |
| 1195 | 0.6 0.1 % |
08-07-2025 15:15:00 Tuesday |
598.9 599.5 |
602 | 598.25 | 46349 |
| 1196 | -0.25 -0.04 % |
08-07-2025 14:15:00 Tuesday |
599.4 599.15 |
599.5 | 599.05 | 915 |
| 1197 | 3.3 0.55 % |
08-07-2025 13:15:00 Tuesday |
596.4 599.7 |
599.8 | 596.05 | 34108 |
| 1198 | 2.25 0.38 % |
08-07-2025 12:15:00 Tuesday |
593.9 596.15 |
596.85 | 592.9 | 26062 |
| 1199 | 0.7 0.12 % |
08-07-2025 11:15:00 Tuesday |
593.3 594 |
595.15 | 592.95 | 31282 |
| 1200 | -3.15 -0.53 % |
08-07-2025 10:15:00 Tuesday |
597.05 593.9 |
600.2 | 592.25 | 43683 |
| 1201 | -5.75 -0.95 % |
08-07-2025 09:15:00 Tuesday |
603 597.25 |
615 | 594.05 | 487526 |
| 1202 | 1.6 0.27 % |
07-07-2025 15:15:00 Monday |
597.1 598.7 |
599.9 | 596.35 | 51106 |
| 1203 | 5.65 0.95 % |
07-07-2025 14:15:00 Monday |
591.7 597.35 |
597.35 | 590.15 | 63563 |
| 1204 | 0.35 0.06 % |
07-07-2025 13:15:00 Monday |
591.25 591.6 |
594.15 | 589.85 | 35948 |
| 1205 | 8.55 1.47 % |
07-07-2025 12:15:00 Monday |
582.2 590.75 |
592.3 | 581.8 | 74298 |
| 1206 | 1.2 0.21 % |
07-07-2025 11:15:00 Monday |
581.15 582.35 |
582.85 | 581 | 8676 |
| 1207 | 0.55 0.09 % |
07-07-2025 10:15:00 Monday |
581.1 581.65 |
583.3 | 580.25 | 21220 |
| 1208 | -2.5 -0.43 % |
07-07-2025 09:15:00 Monday |
584 581.5 |
589.8 | 578.85 | 92617 |
| 1209 | 0.4 0.07 % |
04-07-2025 15:15:00 Friday |
584.55 584.95 |
584.95 | 584.4 | 336 |
| 1210 | 2.55 0.44 % |
04-07-2025 14:15:00 Friday |
582.25 584.8 |
586.75 | 582.1 | 51324 |
| 1211 | -0.75 -0.13 % |
04-07-2025 13:15:00 Friday |
583.15 582.4 |
583.95 | 581 | 31768 |
| 1212 | -1.05 -0.18 % |
04-07-2025 12:15:00 Friday |
584.1 583.05 |
584.35 | 582 | 30353 |
| 1213 | -3.75 -0.64 % |
04-07-2025 11:15:00 Friday |
587.85 584.1 |
588.5 | 582.2 | 35913 |
| 1214 | 1.1 0.19 % |
04-07-2025 10:15:00 Friday |
586.45 587.55 |
590.65 | 586.45 | 47362 |
| 1215 | -2.6 -0.44 % |
04-07-2025 09:15:00 Friday |
588.6 586 |
589.85 | 584.15 | 114239 |
| 1216 | -2.1 -0.36 % |
03-07-2025 15:15:00 Thursday |
588.6 586.5 |
589.4 | 586.25 | 40163 |
| 1217 | 1.6 0.27 % |
03-07-2025 14:15:00 Thursday |
586.5 588.1 |
589.7 | 585.05 | 74340 |
| 1218 | 0.1 0.02 % |
03-07-2025 13:15:00 Thursday |
586.4 586.5 |
587.5 | 584.7 | 39298 |
| 1219 | -1.05 -0.18 % |
03-07-2025 12:15:00 Thursday |
587.5 586.45 |
587.7 | 585.7 | 36528 |
| 1220 | -2.45 -0.42 % |
03-07-2025 11:15:00 Thursday |
589.6 587.15 |
590.45 | 586 | 44312 |
| 1221 | -1.25 -0.21 % |
03-07-2025 10:15:00 Thursday |
591.1 589.85 |
595.9 | 589.3 | 62705 |
| 1222 | -5.2 -0.87 % |
03-07-2025 09:15:00 Thursday |
596.3 591.1 |
596.3 | 585.8 | 164485 |
| 1223 | -2.2 -0.37 % |
02-07-2025 15:15:00 Wednesday |
592.2 590 |
592.2 | 589.85 | 31449 |
| 1224 | 0.25 0.04 % |
02-07-2025 14:15:00 Wednesday |
590.95 591.2 |
593.9 | 588.35 | 77592 |
| 1225 | -1.75 -0.3 % |
02-07-2025 13:15:00 Wednesday |
592.7 590.95 |
592.75 | 587.75 | 48599 |
| 1226 | -1.55 -0.26 % |
02-07-2025 12:15:00 Wednesday |
594.25 592.7 |
594.45 | 592.5 | 20406 |
| 1227 | 0.2 0.03 % |
02-07-2025 11:15:00 Wednesday |
594.05 594.25 |
595.7 | 593.05 | 30072 |
| 1228 | 0.4 0.07 % |
02-07-2025 10:15:00 Wednesday |
594 594.4 |
595.2 | 591.55 | 86637 |
| 1229 | -1.35 -0.23 % |
02-07-2025 09:15:00 Wednesday |
595 593.65 |
601.85 | 593 | 226887 |
| 1230 | 1.4 0.24 % |
01-07-2025 15:15:00 Tuesday |
591.75 593.15 |
593.45 | 590.3 | 32246 |
| 1231 | 0.05 0.01 % |
01-07-2025 14:15:00 Tuesday |
592.25 592.3 |
593.65 | 590 | 64361 |
| 1232 | -0.8 -0.13 % |
01-07-2025 13:15:00 Tuesday |
593.45 592.65 |
594.1 | 591.5 | 53506 |
| 1233 | -3.15 -0.53 % |
01-07-2025 12:15:00 Tuesday |
596.5 593.35 |
597.95 | 592.4 | 78745 |
| 1234 | -2 -0.33 % |
01-07-2025 11:15:00 Tuesday |
598.5 596.5 |
599.7 | 595.4 | 80553 |
| 1235 | 3.1 0.52 % |
01-07-2025 10:15:00 Tuesday |
595.4 598.5 |
599.5 | 594.2 | 149200 |
| 1236 | 9.2 1.57 % |
01-07-2025 09:15:00 Tuesday |
586.2 595.4 |
606.9 | 586.2 | 734888 |
| 1237 | -0.45 -0.08 % |
30-06-2025 15:15:00 Monday |
586.2 585.75 |
586.55 | 585.25 | 20880 |
| 1238 | 0.2 0.03 % |
30-06-2025 14:15:00 Monday |
586.2 586.4 |
587.95 | 584.5 | 29733 |
| 1239 | -0.5 -0.09 % |
30-06-2025 13:15:00 Monday |
587 586.5 |
587 | 585.5 | 21918 |
| 1240 | -1.5 -0.25 % |
30-06-2025 12:15:00 Monday |
588.55 587.05 |
588.75 | 585.5 | 25152 |
| 1241 | 1.15 0.2 % |
30-06-2025 11:15:00 Monday |
587.55 588.7 |
588.9 | 584.75 | 34448 |
| 1242 | 0.05 0.01 % |
30-06-2025 10:15:00 Monday |
587.9 587.95 |
589.65 | 586.55 | 43125 |
| 1243 | -1.95 -0.33 % |
30-06-2025 09:15:00 Monday |
589.9 587.95 |
597.55 | 582.7 | 198470 |
| 1244 | -0.25 -0.04 % |
27-06-2025 15:15:00 Friday |
584 583.75 |
584.7 | 583.55 | 1058 |
| 1245 | -5.25 -0.89 % |
27-06-2025 14:15:00 Friday |
589.5 584.25 |
589.5 | 582.2 | 81175 |
| 1246 | 3.55 0.61 % |
27-06-2025 13:15:00 Friday |
586 589.55 |
590 | 585.05 | 51580 |
| 1247 | -3.75 -0.64 % |
27-06-2025 12:15:00 Friday |
589.65 585.9 |
590.5 | 585.6 | 74716 |
| 1248 | -11.6 -1.93 % |
27-06-2025 11:15:00 Friday |
601.3 589.7 |
601.3 | 588.2 | 181677 |
| 1249 | 4.8 0.8 % |
27-06-2025 10:15:00 Friday |
596.5 601.3 |
607.5 | 593.85 | 413019 |
| 1250 | 16.25 2.8 % |
27-06-2025 09:15:00 Friday |
580 596.25 |
603 | 574.25 | 476407 |
| 1251 | -0.65 -0.11 % |
26-06-2025 15:15:00 Thursday |
579.2 578.55 |
580 | 577.5 | 77241 |
| 1252 | 8.3 1.45 % |
26-06-2025 14:15:00 Thursday |
571 579.3 |
580 | 570 | 209467 |
| 1253 | 1.85 0.32 % |
26-06-2025 13:15:00 Thursday |
569.55 571.4 |
573.1 | 569.05 | 45976 |
| 1254 | -1.1 -0.19 % |
26-06-2025 12:15:00 Thursday |
571.05 569.95 |
573.7 | 569.1 | 105697 |
| 1255 | 6.1 1.08 % |
26-06-2025 11:15:00 Thursday |
564.9 571 |
571.5 | 564.05 | 150563 |
| 1256 | 1.15 0.2 % |
26-06-2025 10:15:00 Thursday |
563.95 565.1 |
567 | 563 | 55102 |
| 1257 | 6.8 1.22 % |
26-06-2025 09:15:00 Thursday |
557.25 564.05 |
566.85 | 557.25 | 166126 |
| 1258 | 0 0 % |
25-06-2025 15:15:00 Wednesday |
556.55 556.55 |
556.8 | 556.5 | 920 |
| 1259 | -0.4 -0.07 % |
25-06-2025 14:15:00 Wednesday |
553.7 553.3 |
553.7 | 553.3 | 214 |
| 1260 | -0.1 -0.02 % |
25-06-2025 13:15:00 Wednesday |
553.75 553.65 |
554.6 | 552.2 | 11383 |
| 1261 | 2.1 0.38 % |
25-06-2025 12:15:00 Wednesday |
551.4 553.5 |
554.9 | 551 | 27437 |
| 1262 | -1.75 -0.32 % |
25-06-2025 11:15:00 Wednesday |
553.5 551.75 |
555.55 | 551.5 | 15065 |
| 1263 | -2.55 -0.46 % |
25-06-2025 10:15:00 Wednesday |
556 553.45 |
557.2 | 553.15 | 23692 |
| 1264 | 6.3 1.15 % |
25-06-2025 09:15:00 Wednesday |
549.7 556 |
556.35 | 549 | 115562 |
| 1265 | 0.8 0.15 % |
24-06-2025 15:15:00 Tuesday |
547 547.8 |
547.95 | 545.9 | 37063 |
| 1266 | 4.2 0.77 % |
24-06-2025 14:15:00 Tuesday |
542.9 547.1 |
547.45 | 542.9 | 57237 |
| 1267 | -1.55 -0.28 % |
24-06-2025 13:15:00 Tuesday |
544.45 542.9 |
545 | 538.5 | 71978 |
| 1268 | -2.05 -0.38 % |
24-06-2025 12:15:00 Tuesday |
546.4 544.35 |
546.8 | 543 | 79166 |
| 1269 | -1.55 -0.28 % |
24-06-2025 11:15:00 Tuesday |
547.85 546.3 |
548.2 | 546.3 | 27240 |
| 1270 | 1.45 0.27 % |
24-06-2025 10:15:00 Tuesday |
546.5 547.95 |
551.95 | 545.2 | 104684 |
| 1271 | -0.8 -0.15 % |
24-06-2025 09:15:00 Tuesday |
547.3 546.5 |
549.75 | 543.05 | 203101 |
| 1272 | 0.45 0.08 % |
23-06-2025 15:15:00 Monday |
538.2 538.65 |
538.7 | 537.2 | 37886 |
| 1273 | -0.7 -0.13 % |
23-06-2025 14:15:00 Monday |
538.7 538 |
539 | 537.1 | 24931 |
| 1274 | 0.55 0.1 % |
23-06-2025 13:15:00 Monday |
538.15 538.7 |
539.9 | 537.4 | 43772 |
| 1275 | -2.15 -0.4 % |
23-06-2025 12:15:00 Monday |
540.05 537.9 |
540.9 | 536.45 | 45026 |
| 1276 | 1.8 0.33 % |
23-06-2025 11:15:00 Monday |
538 539.8 |
541.75 | 536.55 | 73194 |
| 1277 | 2.2 0.41 % |
23-06-2025 10:15:00 Monday |
535.75 537.95 |
538.55 | 534.25 | 68303 |
| 1278 | 6.2 1.17 % |
23-06-2025 09:15:00 Monday |
530 536.2 |
539.5 | 529.15 | 260408 |
| 1279 | 0.6 0.11 % |
20-06-2025 15:15:00 Friday |
529.4 530 |
531 | 528.3 | 33224 |
| 1280 | -8.9 -1.65 % |
20-06-2025 14:15:00 Friday |
538.25 529.35 |
541.35 | 528.35 | 87779 |
| 1281 | 0.15 0.03 % |
20-06-2025 13:15:00 Friday |
538 538.15 |
539.4 | 536.85 | 17747 |
| 1282 | -4 -0.74 % |
20-06-2025 12:15:00 Friday |
542 538 |
542.25 | 538 | 19984 |
| 1283 | 1.4 0.26 % |
20-06-2025 11:15:00 Friday |
540.85 542.25 |
544.35 | 540.3 | 51748 |
| 1284 | 3.05 0.57 % |
20-06-2025 10:15:00 Friday |
537.7 540.75 |
542.8 | 537.5 | 55835 |
| 1285 | -1.2 -0.22 % |
20-06-2025 09:15:00 Friday |
538.6 537.4 |
544.4 | 533 | 114371 |
| 1286 | -5.7 -1.06 % |
19-06-2025 15:15:00 Thursday |
538.7 533 |
538.7 | 533 | 54925 |
| 1287 | -1.65 -0.31 % |
19-06-2025 14:15:00 Thursday |
540.25 538.6 |
541.9 | 538.55 | 49760 |
| 1288 | 0.2 0.04 % |
19-06-2025 13:15:00 Thursday |
540.2 540.4 |
541.1 | 536.1 | 88656 |
| 1289 | -8 -1.46 % |
19-06-2025 12:15:00 Thursday |
548.2 540.2 |
548.2 | 538.6 | 64979 |
| 1290 | -0.1 -0.02 % |
19-06-2025 11:15:00 Thursday |
548.3 548.2 |
548.7 | 545.45 | 28783 |
| 1291 | -0.8 -0.15 % |
19-06-2025 10:15:00 Thursday |
549.5 548.7 |
549.9 | 546.4 | 33070 |
| 1292 | 1.65 0.3 % |
19-06-2025 09:15:00 Thursday |
548.2 549.85 |
558.55 | 548.2 | 130509 |
| 1293 | -0.7 -0.13 % |
18-06-2025 15:15:00 Wednesday |
550.85 550.15 |
550.85 | 550 | 15909 |
| 1294 | -0.45 -0.08 % |
18-06-2025 14:15:00 Wednesday |
551.1 550.65 |
553.5 | 550.15 | 27632 |
| 1295 | -0.45 -0.08 % |
18-06-2025 13:15:00 Wednesday |
551.9 551.45 |
552.95 | 551.15 | 10394 |
| 1296 | -1.7 -0.31 % |
18-06-2025 12:15:00 Wednesday |
554.25 552.55 |
554.55 | 550.7 | 18231 |
| 1297 | -1.05 -0.19 % |
18-06-2025 11:15:00 Wednesday |
555.3 554.25 |
555.6 | 553.25 | 26036 |
| 1298 | -2.4 -0.43 % |
18-06-2025 10:15:00 Wednesday |
557.9 555.5 |
560.25 | 553.75 | 21213 |
| 1299 | 1.75 0.31 % |
18-06-2025 09:15:00 Wednesday |
556.25 558 |
559.5 | 552.15 | 66587 |
| 1300 | -1.8 -0.32 % |
17-06-2025 15:15:00 Tuesday |
559.1 557.3 |
559.25 | 557 | 18809 |
| 1301 | 0.3 0.05 % |
17-06-2025 14:15:00 Tuesday |
558.8 559.1 |
560.1 | 556.85 | 42781 |
| 1302 | -0.5 -0.09 % |
17-06-2025 13:15:00 Tuesday |
559.5 559 |
560.3 | 558.25 | 23551 |
| 1303 | -1.95 -0.35 % |
17-06-2025 12:15:00 Tuesday |
561.5 559.55 |
562.15 | 558.05 | 20542 |
| 1304 | -2.35 -0.42 % |
17-06-2025 11:15:00 Tuesday |
563.85 561.5 |
564 | 560.25 | 28656 |
| 1305 | 0.6 0.11 % |
17-06-2025 10:15:00 Tuesday |
563.35 563.95 |
565.65 | 562 | 30805 |
| 1306 | -2.35 -0.42 % |
17-06-2025 09:15:00 Tuesday |
565.85 563.5 |
571.1 | 562.65 | 124441 |
| 1307 | -0.2 -0.04 % |
16-06-2025 15:15:00 Monday |
562.8 562.6 |
562.8 | 562 | 1122 |
| 1308 | 0.25 0.04 % |
16-06-2025 14:15:00 Monday |
567.1 567.35 |
567.35 | 567.1 | 186 |
| 1309 | 2.15 0.38 % |
16-06-2025 13:15:00 Monday |
565.15 567.3 |
567.4 | 564.6 | 28319 |
| 1310 | 0.3 0.05 % |
16-06-2025 12:15:00 Monday |
564.85 565.15 |
565.9 | 563.45 | 21504 |
| 1311 | 0.05 0.01 % |
16-06-2025 11:15:00 Monday |
564.85 564.9 |
565.75 | 562.85 | 22210 |
| 1312 | 5.25 0.94 % |
16-06-2025 10:15:00 Monday |
559.3 564.55 |
566.15 | 559.3 | 58385 |
| 1313 | -8.05 -1.42 % |
16-06-2025 09:15:00 Monday |
567.35 559.3 |
571.9 | 555 | 224398 |
| 1314 | 1.4 0.25 % |
13-06-2025 15:15:00 Friday |
569.65 571.05 |
572.85 | 569.6 | 41384 |
| 1315 | 0 0 % |
13-06-2025 14:15:00 Friday |
569.65 569.65 |
571.45 | 568 | 50665 |
| 1316 | -4 -0.7 % |
13-06-2025 13:15:00 Friday |
574 570 |
575 | 568.7 | 62942 |
| 1317 | 5.35 0.94 % |
13-06-2025 12:15:00 Friday |
569 574.35 |
578.35 | 568.65 | 137291 |
| 1318 | -0.3 -0.05 % |
13-06-2025 11:15:00 Friday |
569.3 569 |
571.3 | 566.85 | 55420 |
| 1319 | 3.65 0.64 % |
13-06-2025 10:15:00 Friday |
565.9 569.55 |
572.4 | 562.5 | 125066 |
| 1320 | 12.2 2.2 % |
13-06-2025 09:15:00 Friday |
554.15 566.35 |
567 | 549.45 | 301953 |
| 1321 | -0.65 -0.11 % |
12-06-2025 15:15:00 Thursday |
568.15 567.5 |
568.6 | 566.25 | 36512 |
| 1322 | 2.2 0.39 % |
12-06-2025 14:15:00 Thursday |
565.8 568 |
570 | 565.45 | 89558 |
| 1323 | -9.3 -1.62 % |
12-06-2025 13:15:00 Thursday |
574.75 565.45 |
574.75 | 565.15 | 94953 |
| 1324 | 1.95 0.34 % |
12-06-2025 12:15:00 Thursday |
572.75 574.7 |
576.9 | 572 | 35262 |
| 1325 | -2.55 -0.44 % |
12-06-2025 11:15:00 Thursday |
575.55 573 |
576.55 | 572.2 | 37495 |
| 1326 | -2.35 -0.41 % |
12-06-2025 10:15:00 Thursday |
577.9 575.55 |
579 | 575.1 | 31245 |
| 1327 | -10.95 -1.86 % |
12-06-2025 09:15:00 Thursday |
588.9 577.95 |
588.9 | 575.45 | 141511 |
| 1328 | -1.05 -0.18 % |
11-06-2025 15:15:00 Wednesday |
588.35 587.3 |
589 | 587.2 | 2117 |
| 1329 | -0.55 -0.09 % |
11-06-2025 14:15:00 Wednesday |
588 587.45 |
588 | 587.45 | 149 |
| 1330 | -4.35 -0.73 % |
11-06-2025 13:15:00 Wednesday |
592 587.65 |
592 | 583 | 211222 |
| 1331 | -0.55 -0.09 % |
11-06-2025 12:15:00 Wednesday |
592.15 591.6 |
592.5 | 591.2 | 33540 |
| 1332 | 0.65 0.11 % |
11-06-2025 11:15:00 Wednesday |
591.65 592.3 |
593.6 | 590.95 | 67787 |
| 1333 | -2.1 -0.35 % |
11-06-2025 10:15:00 Wednesday |
594 591.9 |
594 | 588.15 | 168048 |
| 1334 | -6.7 -1.11 % |
11-06-2025 09:15:00 Wednesday |
601 594.3 |
603.9 | 592.35 | 409721 |
| 1335 | 4.1 0.69 % |
10-06-2025 15:15:00 Tuesday |
594.7 598.8 |
599.4 | 594.55 | 162545 |
| 1336 | 0.75 0.13 % |
10-06-2025 14:15:00 Tuesday |
598.8 599.55 |
600.95 | 598.45 | 18167 |
| 1337 | -5.95 -0.98 % |
10-06-2025 13:15:00 Tuesday |
604.85 598.9 |
605.3 | 597.95 | 673187 |
| 1338 | 2 0.34 % |
10-06-2025 12:15:00 Tuesday |
597 599 |
599 | 595.05 | 36629 |
| 1339 | 28.45 5.01 % |
10-06-2025 11:15:00 Tuesday |
568.35 596.8 |
598.15 | 566.4 | 835261 |
| 1340 | 0.7 0.12 % |
10-06-2025 10:15:00 Tuesday |
565.7 566.4 |
566.4 | 564.45 | 4540 |
| 1341 | -0.1 -0.02 % |
10-06-2025 09:15:00 Tuesday |
565.3 565.2 |
568.15 | 562.3 | 140853 |
| 1342 | 0.05 0.01 % |
09-06-2025 15:15:00 Monday |
563.45 563.5 |
564 | 562 | 34910 |
| 1343 | -0.5 -0.09 % |
09-06-2025 14:15:00 Monday |
563.9 563.4 |
564.85 | 562.6 | 19186 |
| 1344 | 1.15 0.2 % |
09-06-2025 13:15:00 Monday |
563.15 564.3 |
564.9 | 562.35 | 16457 |
| 1345 | -0.1 -0.02 % |
09-06-2025 12:15:00 Monday |
566.15 566.05 |
566.35 | 566 | 103 |
| 1346 | 1.45 0.26 % |
09-06-2025 11:15:00 Monday |
564.3 565.75 |
567.5 | 561.4 | 37718 |
| 1347 | 4.65 0.83 % |
09-06-2025 10:15:00 Monday |
560.05 564.7 |
573.85 | 556.85 | 159015 |
| 1348 | 2.75 0.49 % |
09-06-2025 09:15:00 Monday |
557.3 560.05 |
563.6 | 556.4 | 79789 |
| 1349 | -0.2 -0.04 % |
06-06-2025 15:15:00 Friday |
555 554.8 |
555 | 554.4 | 396 |
| 1350 | -1.3 -0.23 % |
06-06-2025 14:15:00 Friday |
556 554.7 |
557.05 | 554.7 | 12638 |
| 1351 | 0.15 0.03 % |
06-06-2025 13:15:00 Friday |
555.75 555.9 |
555.9 | 554.7 | 7246 |
| 1352 | 0.85 0.15 % |
06-06-2025 12:15:00 Friday |
554.9 555.75 |
557.85 | 553.6 | 16352 |
| 1353 | 0.15 0.03 % |
06-06-2025 11:15:00 Friday |
554.8 554.95 |
556.7 | 553.95 | 16384 |
| 1354 | 0.55 0.1 % |
06-06-2025 10:15:00 Friday |
554 554.55 |
556.85 | 553.3 | 32137 |
| 1355 | 5.9 1.08 % |
06-06-2025 09:15:00 Friday |
548.2 554.1 |
563.8 | 548.2 | 225558 |
| 1356 | 0 0 % |
05-06-2025 15:15:00 Thursday |
547.5 547.5 |
547.5 | 547.5 | 335 |
| 1357 | -0.15 -0.03 % |
05-06-2025 14:15:00 Thursday |
547.55 547.4 |
548.8 | 546.6 | 22299 |
| 1358 | -3.45 -0.63 % |
05-06-2025 13:15:00 Thursday |
551 547.55 |
551.2 | 547 | 25311 |
| 1359 | 0.7 0.13 % |
05-06-2025 12:15:00 Thursday |
550.45 551.15 |
551.5 | 549.3 | 11744 |
| 1360 | -0.15 -0.03 % |
05-06-2025 11:15:00 Thursday |
550.65 550.5 |
552.3 | 550.15 | 21737 |
| 1361 | -1.05 -0.19 % |
05-06-2025 10:15:00 Thursday |
551.55 550.5 |
551.9 | 549.9 | 19054 |
| 1362 | 4.6 0.84 % |
05-06-2025 09:15:00 Thursday |
547.2 551.8 |
553.45 | 547.2 | 62031 |
| 1363 | 0.15 0.03 % |
04-06-2025 15:15:00 Wednesday |
544.8 544.95 |
545.1 | 544.4 | 543 |
| 1364 | -1.15 -0.21 % |
04-06-2025 14:15:00 Wednesday |
545.6 544.45 |
546.2 | 543.35 | 202944 |
| 1365 | 1.2 0.22 % |
04-06-2025 13:15:00 Wednesday |
543.5 544.7 |
547.5 | 542.5 | 21357 |
| 1366 | 1.1 0.2 % |
04-06-2025 12:15:00 Wednesday |
541.9 543 |
545.85 | 541.2 | 15250 |
| 1367 | -0.85 -0.16 % |
04-06-2025 11:15:00 Wednesday |
542.2 541.35 |
543 | 541 | 14437 |
| 1368 | -0.15 -0.03 % |
04-06-2025 10:15:00 Wednesday |
542.15 542 |
546.2 | 540.7 | 42737 |
| 1369 | -3.75 -0.69 % |
04-06-2025 09:15:00 Wednesday |
545.25 541.5 |
549.8 | 538.95 | 56948 |
| 1370 | -0.25 -0.05 % |
03-06-2025 15:15:00 Tuesday |
544.5 544.25 |
544.85 | 544.25 | 2096 |
| 1371 | -0.2 -0.04 % |
03-06-2025 14:15:00 Tuesday |
545.8 545.6 |
545.9 | 545.6 | 752 |
| 1372 | -0.35 -0.06 % |
03-06-2025 13:15:00 Tuesday |
545.5 545.15 |
545.9 | 545.15 | 367 |
| 1373 | -0.2 -0.04 % |
03-06-2025 12:15:00 Tuesday |
547.05 546.85 |
547.05 | 546.85 | 5160 |
| 1374 | -0.6 -0.11 % |
03-06-2025 11:15:00 Tuesday |
547.25 546.65 |
547.5 | 546.6 | 813 |
| 1375 | -3.1 -0.56 % |
03-06-2025 10:15:00 Tuesday |
550.65 547.55 |
550.7 | 547 | 19043 |
| 1376 | -1.25 -0.23 % |
03-06-2025 09:15:00 Tuesday |
551.9 550.65 |
554 | 545.8 | 99855 |
| 1377 | -0.1 -0.02 % |
02-06-2025 15:15:00 Monday |
555.3 555.2 |
555.3 | 554.75 | 1344 |
| 1378 | -0.65 -0.12 % |
02-06-2025 14:15:00 Monday |
555.2 554.55 |
555.2 | 554.3 | 897 |
| 1379 | -0.2 -0.04 % |
02-06-2025 13:15:00 Monday |
555.2 555 |
555.2 | 555 | 298 |
| 1380 | 0.25 0.05 % |
02-06-2025 12:15:00 Monday |
554 554.25 |
554.25 | 554 | 68 |
| 1381 | -0.4 -0.07 % |
02-06-2025 11:15:00 Monday |
553.95 553.55 |
554.15 | 553.5 | 165 |
| 1382 | -0.1 -0.02 % |
02-06-2025 10:15:00 Monday |
554 553.9 |
555 | 553.9 | 4747 |
| 1383 | 8.95 1.64 % |
02-06-2025 09:15:00 Monday |
545.05 554 |
559.4 | 544.9 | 259554 |
| 1384 | -1.1 -0.2 % |
30-05-2025 15:15:00 Friday |
543.1 542 |
543.1 | 541.55 | 10013 |
| 1385 | -7.95 -1.44 % |
30-05-2025 14:15:00 Friday |
550.9 542.95 |
552.2 | 541.2 | 84553 |
| 1386 | -1.6 -0.29 % |
30-05-2025 13:15:00 Friday |
552.5 550.9 |
554.85 | 550.65 | 56115 |
| 1387 | 1.2 0.22 % |
30-05-2025 12:15:00 Friday |
550.8 552 |
552.9 | 550.7 | 31413 |
| 1388 | 2.05 0.37 % |
30-05-2025 11:15:00 Friday |
549.5 551.55 |
551.95 | 549.1 | 31462 |
| 1389 | -1.3 -0.24 % |
30-05-2025 10:15:00 Friday |
550.3 549 |
550.45 | 547 | 50494 |
| 1390 | -2.85 -0.52 % |
30-05-2025 09:15:00 Friday |
553.3 550.45 |
555.45 | 550.3 | 111883 |
| 1391 | -0.4 -0.07 % |
29-05-2025 15:15:00 Thursday |
552.05 551.65 |
552.05 | 551.5 | 3675 |
| 1392 | -0.3 -0.05 % |
29-05-2025 14:15:00 Thursday |
552.3 552 |
553.2 | 551.5 | 41026 |
| 1393 | -2.75 -0.5 % |
29-05-2025 13:15:00 Thursday |
554.75 552 |
555.35 | 551.4 | 42689 |
| 1394 | 1.65 0.3 % |
29-05-2025 12:15:00 Thursday |
553.35 555 |
558.5 | 552.5 | 72279 |
| 1395 | -0.2 -0.04 % |
29-05-2025 11:15:00 Thursday |
553.8 553.6 |
553.8 | 553.5 | 209 |
| 1396 | 0.35 0.06 % |
29-05-2025 10:15:00 Thursday |
553.5 553.85 |
555.05 | 553 | 35780 |
| 1397 | -0.65 -0.12 % |
29-05-2025 09:15:00 Thursday |
554.15 553.5 |
558.5 | 552.4 | 146473 |
| 1398 | -5.05 -0.91 % |
28-05-2025 15:15:00 Wednesday |
553.05 548 |
553.05 | 534.05 | 84293 |
| 1399 | -4.9 -0.88 % |
28-05-2025 14:15:00 Wednesday |
557.95 553.05 |
558.8 | 553 | 55901 |
| 1400 | 1.25 0.22 % |
28-05-2025 13:15:00 Wednesday |
556.6 557.85 |
560.35 | 555.9 | 39647 |
| 1401 | -3.4 -0.61 % |
28-05-2025 12:15:00 Wednesday |
560 556.6 |
560.4 | 556.6 | 38160 |
| 1402 | -0.6 -0.11 % |
28-05-2025 11:15:00 Wednesday |
560.95 560.35 |
562.45 | 559.4 | 46007 |
| 1403 | 3.6 0.65 % |
28-05-2025 10:15:00 Wednesday |
556.4 560 |
567 | 556 | 266779 |
| 1404 | 0.8 0.14 % |
28-05-2025 09:15:00 Wednesday |
555.5 556.3 |
558.85 | 552.1 | 138717 |
| 1405 | -0.7 -0.13 % |
27-05-2025 15:15:00 Tuesday |
553.7 553 |
554 | 550.3 | 20714 |
| 1406 | 1.2 0.22 % |
27-05-2025 14:15:00 Tuesday |
552.8 554 |
554.3 | 552.5 | 16542 |
| 1407 | -1.4 -0.25 % |
27-05-2025 13:15:00 Tuesday |
554.45 553.05 |
554.95 | 552.35 | 29166 |
| 1408 | -2.4 -0.43 % |
27-05-2025 12:15:00 Tuesday |
556.9 554.5 |
557.1 | 553.85 | 28125 |
| 1409 | 1.45 0.26 % |
27-05-2025 11:15:00 Tuesday |
555.45 556.9 |
560 | 555.45 | 66994 |
| 1410 | 1.6 0.29 % |
27-05-2025 10:15:00 Tuesday |
554.35 555.95 |
557.25 | 553.25 | 24490 |
| 1411 | -4.6 -0.82 % |
27-05-2025 09:15:00 Tuesday |
559 554.4 |
559.35 | 553.4 | 43649 |
| 1412 | 1.5 0.27 % |
26-05-2025 15:15:00 Monday |
557.4 558.9 |
559.65 | 557.3 | 17242 |
| 1413 | -4 -0.71 % |
26-05-2025 14:15:00 Monday |
561.65 557.65 |
562 | 557.3 | 27010 |
| 1414 | 0.2 0.04 % |
26-05-2025 13:15:00 Monday |
561.8 562 |
562.55 | 560.65 | 12516 |
| 1415 | 0.85 0.15 % |
26-05-2025 12:15:00 Monday |
561 561.85 |
561.85 | 560.2 | 10899 |
| 1416 | -2.1 -0.37 % |
26-05-2025 11:15:00 Monday |
563.3 561.2 |
564 | 561.2 | 20600 |
| 1417 | 0.4 0.07 % |
26-05-2025 10:15:00 Monday |
562.9 563.3 |
565.15 | 559.4 | 38731 |
| 1418 | 5.75 1.03 % |
26-05-2025 09:15:00 Monday |
557 562.75 |
570 | 556.1 | 179314 |
| 1419 | -0.8 -0.14 % |
23-05-2025 15:15:00 Friday |
553.3 552.5 |
553.5 | 552.1 | 33524 |
| 1420 | -1 -0.18 % |
23-05-2025 14:15:00 Friday |
554.15 553.15 |
554.95 | 553 | 31820 |
| 1421 | -1.4 -0.25 % |
23-05-2025 13:15:00 Friday |
555.2 553.8 |
555.55 | 553.1 | 32241 |
| 1422 | -4.15 -0.74 % |
23-05-2025 12:15:00 Friday |
559.55 555.4 |
560.2 | 554.5 | 91340 |
| 1423 | 5.2 0.94 % |
23-05-2025 11:15:00 Friday |
553.95 559.15 |
559.95 | 553.6 | 118023 |
| 1424 | 1.8 0.33 % |
23-05-2025 10:15:00 Friday |
552.15 553.95 |
555.05 | 551.15 | 53767 |
| 1425 | -3.05 -0.55 % |
23-05-2025 09:15:00 Friday |
555.55 552.5 |
556.8 | 551.25 | 108692 |
| 1426 | 0 0 % |
22-05-2025 15:15:00 Thursday |
553.5 553.5 |
554.1 | 552.05 | 18655 |
| 1427 | 1.9 0.34 % |
22-05-2025 14:15:00 Thursday |
551.6 553.5 |
555.25 | 549.05 | 69832 |
| 1428 | -1.15 -0.21 % |
22-05-2025 13:15:00 Thursday |
552.7 551.55 |
553.45 | 550.35 | 33380 |
| 1429 | -0.9 -0.16 % |
22-05-2025 12:15:00 Thursday |
553.9 553 |
554.65 | 551.45 | 30549 |
| 1430 | -1.65 -0.3 % |
22-05-2025 11:15:00 Thursday |
555.55 553.9 |
556 | 552.95 | 34629 |
| 1431 | -1.2 -0.22 % |
22-05-2025 10:15:00 Thursday |
556.3 555.1 |
557.45 | 554.05 | 47755 |
| 1432 | 5.25 0.95 % |
22-05-2025 09:15:00 Thursday |
551.35 556.6 |
560.85 | 549.25 | 318051 |
| 1433 | 0.3 0.05 % |
21-05-2025 15:15:00 Wednesday |
551.5 551.8 |
552 | 550 | 22243 |
| 1434 | 1.35 0.25 % |
21-05-2025 14:15:00 Wednesday |
550.35 551.7 |
552.5 | 549.05 | 32537 |
| 1435 | -0.6 -0.11 % |
21-05-2025 13:15:00 Wednesday |
550.95 550.35 |
551.8 | 549.8 | 11183 |
| 1436 | 1.1 0.2 % |
21-05-2025 12:15:00 Wednesday |
549.85 550.95 |
551.5 | 546.85 | 34369 |
| 1437 | -6.2 -1.11 % |
21-05-2025 11:15:00 Wednesday |
556.3 550.1 |
556.9 | 549.65 | 41066 |
| 1438 | -3.25 -0.58 % |
21-05-2025 10:15:00 Wednesday |
559.5 556.25 |
560.35 | 555.75 | 20663 |
| 1439 | 1.85 0.33 % |
21-05-2025 09:15:00 Wednesday |
557.55 559.4 |
560.65 | 553.5 | 89150 |
| 1440 | -1.35 -0.24 % |
20-05-2025 15:15:00 Tuesday |
556.85 555.5 |
556.95 | 553.95 | 26528 |
| 1441 | 2.45 0.44 % |
20-05-2025 14:15:00 Tuesday |
554.6 557.05 |
558.9 | 552.85 | 67873 |
| 1442 | -3.65 -0.65 % |
20-05-2025 13:15:00 Tuesday |
557.95 554.3 |
557.95 | 553.75 | 42536 |
| 1443 | -3.95 -0.7 % |
20-05-2025 12:15:00 Tuesday |
561.5 557.55 |
561.85 | 555.5 | 75290 |
| 1444 | -1.9 -0.34 % |
20-05-2025 11:15:00 Tuesday |
563.45 561.55 |
565.5 | 561 | 52294 |
| 1445 | -2.5 -0.44 % |
20-05-2025 10:15:00 Tuesday |
565.85 563.35 |
566.65 | 562.4 | 53070 |
| 1446 | 3.3 0.59 % |
20-05-2025 09:15:00 Tuesday |
563.05 566.35 |
567.4 | 555.6 | 179806 |
| 1447 | -1.8 -0.32 % |
19-05-2025 15:15:00 Monday |
562.8 561 |
562.8 | 560.6 | 15655 |
| 1448 | 0.65 0.12 % |
19-05-2025 14:15:00 Monday |
561.85 562.5 |
564.65 | 561.8 | 28222 |
| 1449 | -4.1 -0.73 % |
19-05-2025 13:15:00 Monday |
565.45 561.35 |
565.45 | 560.45 | 34719 |
| 1450 | 0 0 % |
19-05-2025 12:15:00 Monday |
565.5 565.5 |
568.35 | 565.2 | 12636 |
| 1451 | -1.65 -0.29 % |
19-05-2025 11:15:00 Monday |
567.15 565.5 |
568.55 | 565.15 | 13055 |
| 1452 | -2.3 -0.4 % |
19-05-2025 10:15:00 Monday |
569 566.7 |
569.65 | 566.25 | 39542 |
| 1453 | 1.9 0.33 % |
19-05-2025 09:15:00 Monday |
567.5 569.4 |
573.45 | 559.2 | 169870 |
| 1454 | 0.85 0.15 % |
16-05-2025 15:15:00 Friday |
565.75 566.6 |
566.6 | 564.1 | 51968 |
| 1455 | 2.05 0.36 % |
16-05-2025 14:15:00 Friday |
563.7 565.75 |
568.6 | 559 | 137859 |
| 1456 | 7.05 1.27 % |
16-05-2025 13:15:00 Friday |
556.9 563.95 |
569.3 | 556.9 | 301497 |
| 1457 | 1.3 0.23 % |
16-05-2025 12:15:00 Friday |
555.45 556.75 |
559.75 | 555 | 41596 |
| 1458 | -0.3 -0.05 % |
16-05-2025 11:15:00 Friday |
555.75 555.45 |
556.4 | 554.6 | 33857 |
| 1459 | 4.15 0.75 % |
16-05-2025 10:15:00 Friday |
551.65 555.8 |
556.7 | 551 | 68539 |
| 1460 | 5.95 1.09 % |
16-05-2025 09:15:00 Friday |
545.65 551.6 |
563.85 | 543.3 | 389734 |
| 1461 | -0.45 -0.08 % |
15-05-2025 15:15:00 Thursday |
543.35 542.9 |
543.45 | 541.8 | 42912 |
| 1462 | 0.9 0.17 % |
15-05-2025 14:15:00 Thursday |
542.45 543.35 |
545.5 | 542.05 | 102514 |
| 1463 | 2.4 0.44 % |
15-05-2025 13:15:00 Thursday |
539.7 542.1 |
546.35 | 539.05 | 94037 |
| 1464 | 0.9 0.17 % |
15-05-2025 12:15:00 Thursday |
538.8 539.7 |
539.85 | 538.1 | 18804 |
| 1465 | 1 0.19 % |
15-05-2025 11:15:00 Thursday |
538 539 |
539.2 | 537.7 | 26636 |
| 1466 | -1.15 -0.21 % |
15-05-2025 10:15:00 Thursday |
539.35 538.2 |
541.3 | 537.4 | 64292 |
| 1467 | -2.8 -0.52 % |
15-05-2025 09:15:00 Thursday |
541.8 539 |
542.05 | 537.35 | 119716 |
| 1468 | 1.25 0.23 % |
14-05-2025 15:15:00 Wednesday |
538.75 540 |
541.05 | 538 | 42438 |
| 1469 | 1.45 0.27 % |
14-05-2025 14:15:00 Wednesday |
537.5 538.95 |
541.25 | 537.15 | 83922 |
| 1470 | -0.1 -0.02 % |
14-05-2025 13:15:00 Wednesday |
537.35 537.25 |
538.85 | 536.7 | 30112 |
| 1471 | -1.8 -0.33 % |
14-05-2025 12:15:00 Wednesday |
539.15 537.35 |
539.25 | 536.5 | 39513 |
| 1472 | -1.2 -0.22 % |
14-05-2025 11:15:00 Wednesday |
540 538.8 |
541.15 | 536.85 | 46172 |
| 1473 | -0.65 -0.12 % |
14-05-2025 10:15:00 Wednesday |
540.55 539.9 |
540.95 | 539.2 | 56068 |
| 1474 | -0.8 -0.15 % |
14-05-2025 09:15:00 Wednesday |
540.85 540.05 |
543.1 | 535.85 | 194874 |
| 1475 | 1.5 0.28 % |
13-05-2025 15:15:00 Tuesday |
538.8 540.3 |
541 | 537 | 21714 |
| 1476 | 0.25 0.05 % |
13-05-2025 14:15:00 Tuesday |
538.35 538.6 |
541.05 | 536.95 | 30870 |
| 1477 | -0.75 -0.14 % |
13-05-2025 13:15:00 Tuesday |
538.95 538.2 |
539.05 | 536.2 | 32818 |
| 1478 | -3.6 -0.66 % |
13-05-2025 12:15:00 Tuesday |
543.1 539.5 |
543.5 | 538.35 | 32520 |
| 1479 | 1.5 0.28 % |
13-05-2025 11:15:00 Tuesday |
541.6 543.1 |
544.2 | 541.5 | 43847 |
| 1480 | 1.2 0.22 % |
13-05-2025 10:15:00 Tuesday |
541 542.2 |
544.4 | 539.95 | 60796 |
| 1481 | -9.15 -1.66 % |
13-05-2025 09:15:00 Tuesday |
549.8 540.65 |
549.8 | 537 | 156899 |
| 1482 | -0.4 -0.07 % |
12-05-2025 15:15:00 Monday |
546.9 546.5 |
547.55 | 545.55 | 59950 |
| 1483 | 3.8 0.7 % |
12-05-2025 14:15:00 Monday |
543.55 547.35 |
547.5 | 543.55 | 82962 |
| 1484 | 1 0.18 % |
12-05-2025 13:15:00 Monday |
542.75 543.75 |
545.5 | 542.5 | 46857 |
| 1485 | -0.4 -0.07 % |
12-05-2025 12:15:00 Monday |
542.95 542.55 |
544.5 | 542 | 32247 |
| 1486 | -2.3 -0.42 % |
12-05-2025 11:15:00 Monday |
545.1 542.8 |
545.5 | 542.15 | 53861 |
| 1487 | 1.25 0.23 % |
12-05-2025 10:15:00 Monday |
544.2 545.45 |
547.05 | 542.45 | 130049 |
| 1488 | -0.6 -0.11 % |
12-05-2025 09:15:00 Monday |
545 544.4 |
552 | 541.4 | 621073 |
| 1489 | 5.7 1.12 % |
09-05-2025 15:15:00 Friday |
509.75 515.45 |
516.2 | 509.75 | 59724 |
| 1490 | 2.2 0.43 % |
09-05-2025 14:15:00 Friday |
507.6 509.8 |
510 | 506.15 | 38919 |
| 1491 | -2.1 -0.41 % |
09-05-2025 13:15:00 Friday |
509.7 507.6 |
509.95 | 506.8 | 37759 |
| 1492 | -1.65 -0.32 % |
09-05-2025 12:15:00 Friday |
510.95 509.3 |
511.5 | 508.5 | 22364 |
| 1493 | 1.95 0.38 % |
09-05-2025 11:15:00 Friday |
509.2 511.15 |
512.45 | 509.1 | 25609 |
| 1494 | -0.85 -0.17 % |
09-05-2025 10:15:00 Friday |
510.3 509.45 |
513.75 | 507.65 | 75330 |
| 1495 | 5.3 1.05 % |
09-05-2025 09:15:00 Friday |
505.3 510.6 |
514 | 505.3 | 250209 |
| 1496 | -6 -1.15 % |
08-05-2025 15:15:00 Thursday |
523 517 |
523 | 515.3 | 97147 |
| 1497 | -2.45 -0.47 % |
08-05-2025 14:15:00 Thursday |
525.5 523.05 |
528.55 | 522 | 122082 |
| 1498 | -4.5 -0.85 % |
08-05-2025 13:15:00 Thursday |
530 525.5 |
530 | 525 | 71242 |
| 1499 | -4.3 -0.8 % |
08-05-2025 12:15:00 Thursday |
534.3 530 |
534.8 | 529.4 | 69336 |
| 1500 | 0.9 0.17 % |
08-05-2025 11:15:00 Thursday |
533.6 534.5 |
541.3 | 533.25 | 83064 |
| 1501 | -1.25 -0.23 % |
08-05-2025 10:15:00 Thursday |
534.85 533.6 |
535.5 | 532.8 | 45070 |
| 1502 | 1.45 0.27 % |
08-05-2025 09:15:00 Thursday |
533.3 534.75 |
541.9 | 531.1 | 185364 |
| 1503 | 3.25 0.61 % |
07-05-2025 15:15:00 Wednesday |
530.8 534.05 |
535.05 | 530.55 | 28949 |
| 1504 | -0.25 -0.05 % |
07-05-2025 14:15:00 Wednesday |
531.1 530.85 |
532.2 | 529.25 | 53128 |
| 1505 | -0.25 -0.05 % |
07-05-2025 13:15:00 Wednesday |
531.45 531.2 |
532.7 | 527.5 | 38733 |
| 1506 | -4.15 -0.77 % |
07-05-2025 12:15:00 Wednesday |
535.6 531.45 |
537.15 | 529.75 | 43734 |
| 1507 | 2.35 0.44 % |
07-05-2025 11:15:00 Wednesday |
532.6 534.95 |
538.9 | 532.5 | 86493 |
| 1508 | 6.2 1.18 % |
07-05-2025 10:15:00 Wednesday |
526 532.2 |
533.25 | 525.4 | 95265 |
| 1509 | 7.65 1.48 % |
07-05-2025 09:15:00 Wednesday |
518.3 525.95 |
537 | 517.3 | 315452 |
| 1510 | 0.3 0.06 % |
06-05-2025 15:15:00 Tuesday |
536.7 537 |
537.45 | 535 | 36957 |
| 1511 | -2.1 -0.39 % |
06-05-2025 14:15:00 Tuesday |
539 536.9 |
539.35 | 532.85 | 94945 |
| 1512 | -3 -0.55 % |
06-05-2025 13:15:00 Tuesday |
542.05 539.05 |
546.9 | 538.05 | 87587 |
| 1513 | -2 -0.37 % |
06-05-2025 12:15:00 Tuesday |
543.7 541.7 |
544 | 540.4 | 33120 |
| 1514 | -0.55 -0.1 % |
06-05-2025 11:15:00 Tuesday |
544.5 543.95 |
545.4 | 540.45 | 54232 |
| 1515 | -1.1 -0.2 % |
06-05-2025 10:15:00 Tuesday |
545.8 544.7 |
547 | 541.85 | 65035 |
| 1516 | -13.85 -2.47 % |
06-05-2025 09:15:00 Tuesday |
560 546.15 |
565.75 | 544.15 | 335760 |
| 1517 | 3.8 0.68 % |
05-05-2025 15:15:00 Monday |
555 558.8 |
559.9 | 554.65 | 56460 |
| 1518 | -1.8 -0.32 % |
05-05-2025 14:15:00 Monday |
556.6 554.8 |
561.45 | 553.7 | 233105 |
| 1519 | -8.5 -1.5 % |
05-05-2025 13:15:00 Monday |
565.5 557 |
567.2 | 556.2 | 310798 |
| 1520 | -9.5 -1.65 % |
05-05-2025 12:15:00 Monday |
574.85 565.35 |
584.3 | 562.65 | 1015912 |
| 1521 | 15.1 2.69 % |
05-05-2025 11:15:00 Monday |
560.3 575.4 |
577.4 | 556.1 | 894219 |
| 1522 | 15.85 2.91 % |
05-05-2025 10:15:00 Monday |
544.6 560.45 |
562.6 | 541.7 | 284116 |
| 1523 | 15 2.84 % |
05-05-2025 09:15:00 Monday |
528.95 543.95 |
545 | 525.5 | 184769 |
| 1524 | -1.6 -0.3 % |
02-05-2025 15:15:00 Friday |
525.6 524 |
525.6 | 523.05 | 21571 |
| 1525 | -2 -0.38 % |
02-05-2025 14:15:00 Friday |
527.6 525.6 |
529.55 | 524.4 | 33177 |
| 1526 | -0.5 -0.09 % |
02-05-2025 13:15:00 Friday |
528 527.5 |
531 | 527.5 | 33848 |
| 1527 | -0.8 -0.15 % |
02-05-2025 12:15:00 Friday |
528.4 527.6 |
528.6 | 525.5 | 32394 |
| 1528 | -6.5 -1.21 % |
02-05-2025 11:15:00 Friday |
535 528.5 |
536.2 | 527.9 | 64550 |
| 1529 | 0 0 % |
02-05-2025 10:15:00 Friday |
535 535 |
543.7 | 534.35 | 94878 |
| 1530 | 5.15 0.97 % |
02-05-2025 09:15:00 Friday |
529.5 534.65 |
535.75 | 524.2 | 176957 |
| 1531 | -1.2 -0.23 % |
30-04-2025 15:15:00 Wednesday |
531 529.8 |
532.75 | 526.35 | 78831 |
| 1532 | -7.6 -1.41 % |
30-04-2025 14:15:00 Wednesday |
538.4 530.8 |
544.35 | 528.05 | 198608 |
| 1533 | -4.15 -0.77 % |
30-04-2025 13:15:00 Wednesday |
542.4 538.25 |
543.7 | 535.4 | 69995 |
| 1534 | -1.3 -0.24 % |
30-04-2025 12:15:00 Wednesday |
543.75 542.45 |
544.05 | 541.55 | 38012 |
| 1535 | 0.4 0.07 % |
30-04-2025 11:15:00 Wednesday |
543.6 544 |
545.7 | 543.6 | 33814 |
| 1536 | -1.1 -0.2 % |
30-04-2025 10:15:00 Wednesday |
545.1 544 |
546.5 | 542.75 | 65228 |
| 1537 | -4.75 -0.86 % |
30-04-2025 09:15:00 Wednesday |
550 545.25 |
551.95 | 541.5 | 169780 |
| 1538 | 1.15 0.21 % |
29-04-2025 15:15:00 Tuesday |
549.5 550.65 |
550.8 | 547.25 | 18474 |
| 1539 | 0.55 0.1 % |
29-04-2025 14:15:00 Tuesday |
549 549.55 |
550.9 | 546.55 | 30216 |
| 1540 | -1.35 -0.25 % |
29-04-2025 13:15:00 Tuesday |
551 549.65 |
552 | 549.1 | 13327 |
| 1541 | -1.4 -0.25 % |
29-04-2025 12:15:00 Tuesday |
552 550.6 |
552.9 | 550.05 | 13722 |
| 1542 | -3.25 -0.59 % |
29-04-2025 11:15:00 Tuesday |
555.15 551.9 |
555.7 | 551.1 | 24788 |
| 1543 | -1.05 -0.19 % |
29-04-2025 10:15:00 Tuesday |
555.9 554.85 |
556.75 | 553.3 | 25527 |
| 1544 | -3.4 -0.61 % |
29-04-2025 09:15:00 Tuesday |
559.4 556 |
562 | 553 | 106314 |
| 1545 | -1 -0.18 % |
28-04-2025 15:15:00 Monday |
552.8 551.8 |
552.8 | 551.5 | 1959 |
| 1546 | 0.4 0.07 % |
28-04-2025 14:15:00 Monday |
552.3 552.7 |
552.7 | 552.3 | 290 |
| 1547 | 0 0 % |
28-04-2025 13:15:00 Monday |
552.3 552.3 |
554.65 | 550.75 | 23204 |
| 1548 | -2.95 -0.53 % |
28-04-2025 12:15:00 Monday |
554.95 552 |
555.8 | 551.9 | 50884 |
| 1549 | -0.35 -0.06 % |
28-04-2025 11:15:00 Monday |
555 554.65 |
557 | 554.4 | 44509 |
| 1550 | 0.15 0.03 % |
28-04-2025 10:15:00 Monday |
554.35 554.5 |
557.25 | 549.95 | 56492 |
| 1551 | 5.8 1.06 % |
28-04-2025 09:15:00 Monday |
548.6 554.4 |
554.4 | 541.6 | 210947 |
| 1552 | -0.1 -0.02 % |
25-04-2025 15:15:00 Friday |
548.85 548.75 |
549.8 | 547.4 | 34908 |
| 1553 | -3.6 -0.65 % |
25-04-2025 14:15:00 Friday |
552.95 549.35 |
554 | 548.3 | 60879 |
| 1554 | -2.55 -0.46 % |
25-04-2025 13:15:00 Friday |
555.2 552.65 |
559.5 | 551.9 | 44763 |
| 1555 | 3.4 0.62 % |
25-04-2025 12:15:00 Friday |
551.8 555.2 |
556.9 | 549.55 | 56039 |
| 1556 | 0.75 0.14 % |
25-04-2025 11:15:00 Friday |
550.45 551.2 |
551.95 | 545 | 74098 |
| 1557 | -13.6 -2.41 % |
25-04-2025 10:15:00 Friday |
563.3 549.7 |
563.55 | 546.45 | 152695 |
| 1558 | -12.15 -2.11 % |
25-04-2025 09:15:00 Friday |
576 563.85 |
585.5 | 558 | 261688 |
| 1559 | -0.8 -0.14 % |
24-04-2025 15:15:00 Thursday |
575.85 575.05 |
576.65 | 574.85 | 25185 |
| 1560 | 0.2 0.03 % |
24-04-2025 14:15:00 Thursday |
575.95 576.15 |
577 | 571.2 | 78082 |
| 1561 | -0.65 -0.11 % |
24-04-2025 13:15:00 Thursday |
576.25 575.6 |
577.5 | 575.25 | 33182 |
| 1562 | -1.9 -0.33 % |
24-04-2025 12:15:00 Thursday |
578.4 576.5 |
578.8 | 576.2 | 38225 |
| 1563 | -2.05 -0.35 % |
24-04-2025 11:15:00 Thursday |
580.1 578.05 |
580.5 | 577.55 | 44728 |
| 1564 | -0.1 -0.02 % |
24-04-2025 10:15:00 Thursday |
580.1 580 |
582.3 | 578.5 | 46645 |
| 1565 | -2.25 -0.39 % |
24-04-2025 09:15:00 Thursday |
581.85 579.6 |
584.6 | 577.8 | 171367 |
| 1566 | -2 -0.34 % |
23-04-2025 15:15:00 Wednesday |
580 578 |
581.65 | 577.55 | 20106 |
| 1567 | 2.95 0.51 % |
23-04-2025 14:15:00 Wednesday |
577.05 580 |
580 | 576 | 52342 |
| 1568 | -1.1 -0.19 % |
23-04-2025 13:15:00 Wednesday |
577.85 576.75 |
579.2 | 576.65 | 14017 |
| 1569 | 0.9 0.16 % |
23-04-2025 12:15:00 Wednesday |
577.6 578.5 |
579.95 | 576 | 30472 |
| 1570 | 0.85 0.15 % |
23-04-2025 11:15:00 Wednesday |
576.6 577.45 |
579.25 | 576.5 | 23825 |
| 1571 | -1.35 -0.23 % |
23-04-2025 10:15:00 Wednesday |
577.25 575.9 |
580 | 574.1 | 44232 |
| 1572 | -1.1 -0.19 % |
23-04-2025 09:15:00 Wednesday |
577.75 576.65 |
584 | 574.55 | 139861 |
| 1573 | 0.1 0.02 % |
22-04-2025 15:15:00 Tuesday |
573.2 573.3 |
573.5 | 573.05 | 158 |
| 1574 | 0 0 % |
22-04-2025 14:15:00 Tuesday |
573.1 573.1 |
573.1 | 573.1 | 58 |
| 1575 | -0.2 -0.03 % |
22-04-2025 13:15:00 Tuesday |
573.35 573.15 |
577.25 | 572.9 | 19076 |
| 1576 | 0.15 0.03 % |
22-04-2025 12:15:00 Tuesday |
573.4 573.55 |
573.55 | 572 | 13718 |
| 1577 | -1.95 -0.34 % |
22-04-2025 11:15:00 Tuesday |
575 573.05 |
575 | 572.1 | 16199 |
| 1578 | -0.1 -0.02 % |
22-04-2025 10:15:00 Tuesday |
575.15 575.05 |
579.5 | 573 | 66734 |
| 1579 | 1.25 0.22 % |
22-04-2025 09:15:00 Tuesday |
574 575.25 |
579.25 | 569 | 163958 |
| 1580 | 2.65 0.47 % |
21-04-2025 15:15:00 Monday |
568.35 571 |
571 | 567.5 | 30783 |
| 1581 | 0.6 0.11 % |
21-04-2025 14:15:00 Monday |
568.25 568.85 |
570.15 | 567.05 | 42069 |
| 1582 | -3.1 -0.54 % |
21-04-2025 13:15:00 Monday |
571.15 568.05 |
571.65 | 566.25 | 54529 |
| 1583 | -3.45 -0.6 % |
21-04-2025 12:15:00 Monday |
574.3 570.85 |
574.65 | 570.5 | 61128 |
| 1584 | -2.15 -0.37 % |
21-04-2025 11:15:00 Monday |
576.6 574.45 |
578.7 | 571.25 | 147490 |
| 1585 | 10.7 1.89 % |
21-04-2025 10:15:00 Monday |
565.9 576.6 |
585 | 565.45 | 282925 |
| 1586 | 15.35 2.79 % |
21-04-2025 09:15:00 Monday |
550.4 565.75 |
567.35 | 549.2 | 147374 |
| 1587 | -1 -0.18 % |
17-04-2025 15:15:00 Thursday |
549.5 548.5 |
551 | 548.5 | 24573 |
| 1588 | -2.75 -0.5 % |
17-04-2025 14:15:00 Thursday |
552.25 549.5 |
552.75 | 549.2 | 49461 |
| 1589 | 0.35 0.06 % |
17-04-2025 13:15:00 Thursday |
551.3 551.65 |
554.45 | 550.4 | 44089 |
| 1590 | 1.6 0.29 % |
17-04-2025 12:15:00 Thursday |
550 551.6 |
552.2 | 549.05 | 23070 |
| 1591 | 0.8 0.15 % |
17-04-2025 11:15:00 Thursday |
549.75 550.55 |
553.4 | 546.4 | 62475 |
| 1592 | 7.2 1.33 % |
17-04-2025 10:15:00 Thursday |
542.8 550 |
561.4 | 542.8 | 215852 |
| 1593 | -2.95 -0.54 % |
17-04-2025 09:15:00 Thursday |
546.05 543.1 |
549.5 | 542.25 | 69349 |
| 1594 | -0.15 -0.03 % |
16-04-2025 15:15:00 Wednesday |
546 545.85 |
546.3 | 544.25 | 33593 |
| 1595 | 2.9 0.53 % |
16-04-2025 14:15:00 Wednesday |
543.15 546.05 |
546.6 | 542 | 58309 |
| 1596 | 0.9 0.17 % |
16-04-2025 13:15:00 Wednesday |
542.2 543.1 |
544.65 | 540.65 | 32812 |
| 1597 | 0.3 0.06 % |
16-04-2025 12:15:00 Wednesday |
542.2 542.5 |
542.65 | 541.2 | 19435 |
| 1598 | 0.2 0.04 % |
16-04-2025 11:15:00 Wednesday |
542 542.2 |
542.9 | 540.5 | 32274 |
| 1599 | -2.2 -0.4 % |
16-04-2025 10:15:00 Wednesday |
544 541.8 |
544.05 | 540.5 | 47172 |
| 1600 | 0.35 0.06 % |
16-04-2025 09:15:00 Wednesday |
544.15 544.5 |
547.35 | 538.25 | 163307 |
| 1601 | -1.05 -0.19 % |
15-04-2025 15:15:00 Tuesday |
541.85 540.8 |
542 | 540.3 | 2046 |
| 1602 | 2.35 0.44 % |
15-04-2025 14:15:00 Tuesday |
539.5 541.85 |
544.4 | 538.35 | 55486 |
| 1603 | -0.4 -0.07 % |
15-04-2025 13:15:00 Tuesday |
540.3 539.9 |
540.6 | 538.45 | 33768 |
| 1604 | -5.35 -0.98 % |
15-04-2025 12:15:00 Tuesday |
545.35 540 |
546.25 | 539.5 | 44261 |
| 1605 | -3.45 -0.63 % |
15-04-2025 11:15:00 Tuesday |
548.5 545.05 |
550.95 | 544.15 | 111991 |
| 1606 | 10.1 1.87 % |
15-04-2025 10:15:00 Tuesday |
538.7 548.8 |
554.55 | 538 | 152337 |
| 1607 | 12.6 2.4 % |
15-04-2025 09:15:00 Tuesday |
525.85 538.45 |
541.15 | 522.55 | 229466 |
| 1608 | -0.85 -0.16 % |
11-04-2025 15:15:00 Friday |
517.95 517.1 |
517.95 | 517.05 | 903 |
| 1609 | 1.95 0.38 % |
11-04-2025 14:15:00 Friday |
515.9 517.85 |
519 | 514.8 | 88282 |
| 1610 | -2.45 -0.47 % |
11-04-2025 13:15:00 Friday |
518.2 515.75 |
518.2 | 515.05 | 39661 |
| 1611 | -0.5 -0.1 % |
11-04-2025 12:15:00 Friday |
518.65 518.15 |
519 | 517.5 | 28634 |
| 1612 | -0.65 -0.13 % |
11-04-2025 11:15:00 Friday |
519.4 518.75 |
519.75 | 517.45 | 20363 |
| 1613 | 0.55 0.11 % |
11-04-2025 10:15:00 Friday |
518.5 519.05 |
520.9 | 517.1 | 71251 |
| 1614 | -1 -0.19 % |
11-04-2025 09:15:00 Friday |
519 518 |
524.35 | 514.3 | 300949 |
| 1615 | -0.7 -0.14 % |
09-04-2025 15:15:00 Wednesday |
508.8 508.1 |
509.2 | 507.05 | 27114 |
| 1616 | 1.55 0.31 % |
09-04-2025 14:15:00 Wednesday |
507.35 508.9 |
510.1 | 506.9 | 40999 |
| 1617 | -1.85 -0.36 % |
09-04-2025 13:15:00 Wednesday |
508.85 507 |
509.45 | 507 | 16823 |
| 1618 | 0.55 0.11 % |
09-04-2025 12:15:00 Wednesday |
508.4 508.95 |
509.45 | 507.05 | 18652 |
| 1619 | 2.2 0.43 % |
09-04-2025 11:15:00 Wednesday |
506.2 508.4 |
510.9 | 505.85 | 63112 |
| 1620 | 0.1 0.02 % |
09-04-2025 10:15:00 Wednesday |
506.15 506.25 |
507.9 | 505 | 38683 |
| 1621 | -6.85 -1.34 % |
09-04-2025 09:15:00 Wednesday |
513 506.15 |
513.95 | 505.65 | 129905 |
| 1622 | -2.4 -0.47 % |
08-04-2025 15:15:00 Tuesday |
514.4 512 |
514.5 | 511.75 | 24727 |
| 1623 | 0.9 0.18 % |
08-04-2025 14:15:00 Tuesday |
513.5 514.4 |
516.15 | 512.6 | 46634 |
| 1624 | -1.5 -0.29 % |
08-04-2025 13:15:00 Tuesday |
515.15 513.65 |
517.25 | 511.95 | 46673 |
| 1625 | -1.45 -0.28 % |
08-04-2025 12:15:00 Tuesday |
516.3 514.85 |
516.3 | 513 | 23895 |
| 1626 | 3.7 0.72 % |
08-04-2025 11:15:00 Tuesday |
513 516.7 |
516.7 | 511.4 | 29624 |
| 1627 | 1.45 0.28 % |
08-04-2025 10:15:00 Tuesday |
512 513.45 |
515.45 | 508 | 60368 |
| 1628 | -14.3 -2.72 % |
08-04-2025 09:15:00 Tuesday |
526.3 512 |
526.3 | 509.75 | 207019 |
| 1629 | 2.4 0.47 % |
07-04-2025 15:15:00 Monday |
510.1 512.5 |
515.25 | 509.1 | 56977 |
| 1630 | 14.9 3.01 % |
07-04-2025 14:15:00 Monday |
495.2 510.1 |
513.9 | 494.5 | 119785 |
| 1631 | 3.5 0.71 % |
07-04-2025 13:15:00 Monday |
491.45 494.95 |
496.4 | 490.2 | 27897 |
| 1632 | 0.45 0.09 % |
07-04-2025 12:15:00 Monday |
491 491.45 |
494.35 | 489.6 | 33138 |
| 1633 | -4.85 -0.98 % |
07-04-2025 11:15:00 Monday |
495.85 491 |
497.45 | 490.55 | 45201 |
| 1634 | 7.35 1.5 % |
07-04-2025 10:15:00 Monday |
488.55 495.9 |
496.5 | 486.45 | 60601 |
| 1635 | -25.1 -4.88 % |
07-04-2025 09:15:00 Monday |
513.95 488.85 |
513.95 | 472.05 | 328276 |
| 1636 | 0.15 0.03 % |
04-04-2025 15:15:00 Friday |
532.85 533 |
534 | 531.2 | 30732 |
| 1637 | 6.85 1.3 % |
04-04-2025 14:15:00 Friday |
526 532.85 |
534.15 | 524.65 | 108308 |
| 1638 | 2 0.38 % |
04-04-2025 13:15:00 Friday |
524 526 |
526.4 | 521.95 | 31692 |
| 1639 | -4.6 -0.87 % |
04-04-2025 12:15:00 Friday |
528.75 524.15 |
530.2 | 523.75 | 24528 |
| 1640 | -4.05 -0.76 % |
04-04-2025 11:15:00 Friday |
532.8 528.75 |
532.8 | 527.9 | 25742 |
| 1641 | 7.85 1.5 % |
04-04-2025 10:15:00 Friday |
524.55 532.4 |
536.35 | 523.15 | 98637 |
| 1642 | -3 -0.57 % |
04-04-2025 09:15:00 Friday |
527.5 524.5 |
539.8 | 522 | 283467 |
| 1643 | -0.55 -0.1 % |
03-04-2025 15:15:00 Thursday |
529.8 529.25 |
530.35 | 527.15 | 46692 |
| 1644 | -0.9 -0.17 % |
03-04-2025 14:15:00 Thursday |
530.3 529.4 |
531.8 | 525.05 | 121507 |
| 1645 | 1.35 0.26 % |
03-04-2025 13:15:00 Thursday |
528.7 530.05 |
532 | 528.5 | 90554 |
| 1646 | -3.3 -0.62 % |
03-04-2025 12:15:00 Thursday |
531.85 528.55 |
533.85 | 527.15 | 168889 |
| 1647 | -0.8 -0.15 % |
03-04-2025 11:15:00 Thursday |
532.65 531.85 |
538 | 528.85 | 401903 |
| 1648 | 12.6 2.42 % |
03-04-2025 10:15:00 Thursday |
519.9 532.5 |
534.8 | 518.5 | 368042 |
| 1649 | 9.55 1.87 % |
03-04-2025 09:15:00 Thursday |
510 519.55 |
520.25 | 507.6 | 171101 |
| 1650 | 1 0.19 % |
02-04-2025 15:15:00 Wednesday |
513 514 |
514.4 | 512.35 | 36675 |
| 1651 | 2.1 0.41 % |
02-04-2025 14:15:00 Wednesday |
511.2 513.3 |
514.65 | 510.75 | 45582 |
| 1652 | -0.6 -0.12 % |
02-04-2025 13:15:00 Wednesday |
511.7 511.1 |
512.95 | 511.05 | 24056 |
| 1653 | 0.4 0.08 % |
02-04-2025 12:15:00 Wednesday |
511.2 511.6 |
517.7 | 510.6 | 73912 |
| 1654 | 0.4 0.08 % |
02-04-2025 11:15:00 Wednesday |
510.3 510.7 |
511.4 | 508.8 | 28247 |
| 1655 | 5.65 1.12 % |
02-04-2025 10:15:00 Wednesday |
504.45 510.1 |
515.75 | 503.9 | 121455 |
| 1656 | -6.55 -1.28 % |
02-04-2025 09:15:00 Wednesday |
511 504.45 |
511 | 502.25 | 118015 |
| 1657 | 1.15 0.23 % |
01-04-2025 15:15:00 Tuesday |
504.25 505.4 |
506.3 | 503.3 | 13841 |
| 1658 | -0.6 -0.12 % |
01-04-2025 14:15:00 Tuesday |
504.85 504.25 |
505.45 | 503.7 | 17042 |
| 1659 | -1.45 -0.29 % |
01-04-2025 13:15:00 Tuesday |
506.15 504.7 |
506.15 | 504.05 | 7046 |
| 1660 | 0.55 0.11 % |
01-04-2025 12:15:00 Tuesday |
505.6 506.15 |
506.7 | 505 | 11317 |
| 1661 | -0.15 -0.03 % |
01-04-2025 11:15:00 Tuesday |
505.65 505.5 |
506.1 | 502 | 18936 |
| 1662 | -4.8 -0.94 % |
01-04-2025 10:15:00 Tuesday |
510.25 505.45 |
511.35 | 504.6 | 29194 |
| 1663 | 1.6 0.31 % |
01-04-2025 09:15:00 Tuesday |
508.65 510.25 |
513.2 | 504.75 | 88692 |
| 1664 | -1.1 -0.22 % |
28-03-2025 15:15:00 Friday |
509.5 508.4 |
510.15 | 508 | 22247 |
| 1665 | -0.15 -0.03 % |
28-03-2025 14:15:00 Friday |
509.65 509.5 |
512.95 | 508 | 87542 |
| 1666 | -5.4 -1.05 % |
28-03-2025 13:15:00 Friday |
515.2 509.8 |
515.2 | 508.5 | 32288 |
| 1667 | -1.85 -0.36 % |
28-03-2025 12:15:00 Friday |
517.05 515.2 |
517.1 | 514.05 | 41093 |
| 1668 | -1.3 -0.25 % |
28-03-2025 11:15:00 Friday |
518.55 517.25 |
519.25 | 516.35 | 19384 |
| 1669 | -3.65 -0.7 % |
28-03-2025 10:15:00 Friday |
522.05 518.4 |
525.5 | 518.4 | 68982 |
| 1670 | 0.5 0.1 % |
28-03-2025 09:15:00 Friday |
521.05 521.55 |
525 | 516.1 | 217202 |
| 1671 | -1.05 -0.2 % |
27-03-2025 15:15:00 Thursday |
521.05 520 |
523 | 507.7 | 78481 |
| 1672 | 14.45 2.85 % |
27-03-2025 14:15:00 Thursday |
506.6 521.05 |
523.9 | 506.6 | 214500 |
| 1673 | 2.35 0.47 % |
27-03-2025 13:15:00 Thursday |
504.25 506.6 |
508.35 | 503.8 | 65128 |
| 1674 | 2.35 0.47 % |
27-03-2025 12:15:00 Thursday |
502.05 504.4 |
507.65 | 500 | 50774 |
| 1675 | -2.05 -0.41 % |
27-03-2025 11:15:00 Thursday |
504 501.95 |
507.55 | 500.5 | 36725 |
| 1676 | 2.7 0.54 % |
27-03-2025 10:15:00 Thursday |
500.9 503.6 |
506 | 500.15 | 51224 |
| 1677 | 4.6 0.93 % |
27-03-2025 09:15:00 Thursday |
495.95 500.55 |
502.2 | 493 | 115025 |
| 1678 | -2.15 -0.43 % |
26-03-2025 15:15:00 Wednesday |
499.15 497 |
499.2 | 496 | 44207 |
| 1679 | -2.35 -0.47 % |
26-03-2025 14:15:00 Wednesday |
501.45 499.1 |
501.95 | 497.1 | 98616 |
| 1680 | -1 -0.2 % |
26-03-2025 13:15:00 Wednesday |
502.6 501.6 |
502.6 | 500.7 | 66121 |
| 1681 | -2.25 -0.45 % |
26-03-2025 12:15:00 Wednesday |
504.4 502.15 |
505.2 | 501.75 | 54764 |
| 1682 | -1.9 -0.37 % |
26-03-2025 11:15:00 Wednesday |
506.7 504.8 |
507.8 | 503.4 | 49465 |
| 1683 | -7.35 -1.43 % |
26-03-2025 10:15:00 Wednesday |
514 506.65 |
515.9 | 506.35 | 89921 |
| 1684 | 4.3 0.84 % |
26-03-2025 09:15:00 Wednesday |
509.7 514 |
515.2 | 503.5 | 232847 |
| 1685 | -1.75 -0.34 % |
25-03-2025 15:15:00 Tuesday |
508.75 507 |
508.8 | 505 | 54249 |
| 1686 | -3.55 -0.69 % |
25-03-2025 14:15:00 Tuesday |
512.25 508.7 |
512.85 | 508.5 | 64397 |
| 1687 | -0.05 -0.01 % |
25-03-2025 13:15:00 Tuesday |
512.3 512.25 |
512.75 | 509.55 | 56925 |
| 1688 | -1.7 -0.33 % |
25-03-2025 12:15:00 Tuesday |
514 512.3 |
514.25 | 511.5 | 37658 |
| 1689 | -1.5 -0.29 % |
25-03-2025 11:15:00 Tuesday |
515.5 514 |
515.95 | 511.1 | 87057 |
| 1690 | -1.55 -0.3 % |
25-03-2025 10:15:00 Tuesday |
517.05 515.5 |
518.6 | 514.35 | 79669 |
| 1691 | -10.5 -1.99 % |
25-03-2025 09:15:00 Tuesday |
527 516.5 |
528.65 | 516.5 | 216105 |
| 1692 | 0.75 0.14 % |
24-03-2025 15:15:00 Monday |
523.45 524.2 |
525 | 521.95 | 46805 |
| 1693 | -3.95 -0.75 % |
24-03-2025 14:15:00 Monday |
527.8 523.85 |
528.15 | 523.55 | 99531 |
| 1694 | 0.3 0.06 % |
24-03-2025 13:15:00 Monday |
527.7 528 |
529.85 | 527.45 | 34515 |
| 1695 | -0.45 -0.09 % |
24-03-2025 12:15:00 Monday |
528.5 528.05 |
530.4 | 527.35 | 34164 |
| 1696 | 0.05 0.01 % |
24-03-2025 11:15:00 Monday |
528.45 528.5 |
529.35 | 527.2 | 43454 |
| 1697 | -2.05 -0.39 % |
24-03-2025 10:15:00 Monday |
530.7 528.65 |
531.95 | 527 | 68910 |
| 1698 | 2.55 0.48 % |
24-03-2025 09:15:00 Monday |
527.95 530.5 |
537.65 | 525.3 | 172092 |
| 1699 | 0.7 0.13 % |
21-03-2025 15:15:00 Friday |
522.7 523.4 |
523.9 | 520.5 | 22194 |
| 1700 | -2.7 -0.51 % |
21-03-2025 14:15:00 Friday |
525.5 522.8 |
527.65 | 522 | 71939 |
| 1701 | -0.8 -0.15 % |
21-03-2025 13:15:00 Friday |
526.3 525.5 |
526.6 | 522.7 | 79740 |
| 1702 | -3.7 -0.7 % |
21-03-2025 12:15:00 Friday |
530.45 526.75 |
530.5 | 526.3 | 28802 |
| 1703 | -2.85 -0.53 % |
21-03-2025 11:15:00 Friday |
532.9 530.05 |
534.7 | 526.85 | 77243 |
| 1704 | 9.8 1.87 % |
21-03-2025 10:15:00 Friday |
523.7 533.5 |
541.25 | 523 | 175513 |
| 1705 | 2.25 0.43 % |
21-03-2025 09:15:00 Friday |
521.55 523.8 |
527.3 | 518 | 90117 |
| 1706 | -1.25 -0.24 % |
20-03-2025 15:15:00 Thursday |
519.75 518.5 |
520.1 | 516.85 | 34942 |
| 1707 | -0.9 -0.17 % |
20-03-2025 14:15:00 Thursday |
520.85 519.95 |
521.5 | 518.85 | 53227 |
| 1708 | 0.35 0.07 % |
20-03-2025 13:15:00 Thursday |
520.65 521 |
521.75 | 519.55 | 31486 |
| 1709 | 0.65 0.13 % |
20-03-2025 12:15:00 Thursday |
519.6 520.25 |
520.8 | 518.75 | 23895 |
| 1710 | 0.1 0.02 % |
20-03-2025 11:15:00 Thursday |
519.75 519.85 |
519.85 | 517.3 | 18631 |
| 1711 | 4.1 0.8 % |
20-03-2025 10:15:00 Thursday |
515.6 519.7 |
521.7 | 515.6 | 55811 |
| 1712 | -9.8 -1.86 % |
20-03-2025 09:15:00 Thursday |
526 516.2 |
527.4 | 514.5 | 153840 |
| 1713 | 0.25 0.05 % |
19-03-2025 15:15:00 Wednesday |
520.75 521 |
522.3 | 519.6 | 32875 |
| 1714 | 0 0 % |
19-03-2025 14:15:00 Wednesday |
520.45 520.45 |
526.8 | 520.25 | 123302 |
| 1715 | 0.7 0.13 % |
19-03-2025 13:15:00 Wednesday |
520.1 520.8 |
521.9 | 519.75 | 27235 |
| 1716 | -1.25 -0.24 % |
19-03-2025 12:15:00 Wednesday |
521.35 520.1 |
522 | 519.6 | 30986 |
| 1717 | -2.7 -0.52 % |
19-03-2025 11:15:00 Wednesday |
523.8 521.1 |
525.4 | 520.25 | 65821 |
| 1718 | 4.1 0.79 % |
19-03-2025 10:15:00 Wednesday |
519.7 523.8 |
524.95 | 519.3 | 85825 |
| 1719 | 2.85 0.55 % |
19-03-2025 09:15:00 Wednesday |
516.6 519.45 |
522.95 | 514.05 | 165563 |
| 1720 | -0.95 -0.18 % |
18-03-2025 15:15:00 Tuesday |
516.8 515.85 |
517.05 | 515 | 20514 |
| 1721 | 3.1 0.6 % |
18-03-2025 14:15:00 Tuesday |
513.65 516.75 |
518.6 | 512.9 | 62465 |
| 1722 | 1.4 0.27 % |
18-03-2025 13:15:00 Tuesday |
512.65 514.05 |
514.05 | 511.9 | 17447 |
| 1723 | -0.35 -0.07 % |
18-03-2025 12:15:00 Tuesday |
513 512.65 |
513.45 | 510.3 | 20175 |
| 1724 | -0.2 -0.04 % |
18-03-2025 11:15:00 Tuesday |
513.6 513.4 |
513.7 | 512.1 | 20197 |
| 1725 | 0.35 0.07 % |
18-03-2025 10:15:00 Tuesday |
514 514.35 |
514.95 | 512.2 | 41855 |
| 1726 | -1.35 -0.26 % |
18-03-2025 09:15:00 Tuesday |
515.55 514.2 |
516.45 | 511.05 | 75334 |
| 1727 | -2.95 -0.58 % |
17-03-2025 15:15:00 Monday |
512 509.05 |
512 | 508.7 | 24612 |
| 1728 | -1.45 -0.28 % |
17-03-2025 14:15:00 Monday |
513.3 511.85 |
513.55 | 511.85 | 38419 |
| 1729 | 1.05 0.21 % |
17-03-2025 13:15:00 Monday |
512 513.05 |
515 | 511.9 | 19445 |
| 1730 | -3.25 -0.63 % |
17-03-2025 12:15:00 Monday |
514.95 511.7 |
514.95 | 511.35 | 24514 |
| 1731 | 0.85 0.17 % |
17-03-2025 11:15:00 Monday |
514.05 514.9 |
515.5 | 513.2 | 14422 |
| 1732 | -0.75 -0.15 % |
17-03-2025 10:15:00 Monday |
514.75 514 |
515.4 | 512.85 | 25113 |
| 1733 | 2.7 0.53 % |
17-03-2025 09:15:00 Monday |
512 514.7 |
518 | 510.25 | 100588 |
| 1734 | -2.45 -0.48 % |
13-03-2025 15:15:00 Thursday |
513.45 511 |
514.5 | 510 | 36175 |
| 1735 | -1.1 -0.21 % |
13-03-2025 14:15:00 Thursday |
514.95 513.85 |
514.95 | 511.15 | 43991 |
| 1736 | 0.55 0.11 % |
13-03-2025 13:15:00 Thursday |
514 514.55 |
515.7 | 513.6 | 23858 |
| 1737 | -1.25 -0.24 % |
13-03-2025 12:15:00 Thursday |
515.75 514.5 |
516.85 | 514 | 17923 |
| 1738 | -3.3 -0.64 % |
13-03-2025 11:15:00 Thursday |
519 515.7 |
519 | 513.2 | 43643 |
| 1739 | 1.2 0.23 % |
13-03-2025 10:15:00 Thursday |
517.7 518.9 |
527.15 | 516.9 | 191002 |
| 1740 | -1.35 -0.26 % |
13-03-2025 09:15:00 Thursday |
518.95 517.6 |
521.8 | 512.05 | 184738 |
| 1741 | -0.15 -0.03 % |
12-03-2025 15:15:00 Wednesday |
512.65 512.5 |
513.2 | 509.8 | 31442 |
| 1742 | 2.55 0.5 % |
12-03-2025 14:15:00 Wednesday |
510.1 512.65 |
515 | 509.9 | 107579 |
| 1743 | 0.3 0.06 % |
12-03-2025 13:15:00 Wednesday |
509.75 510.05 |
511.55 | 508.35 | 35856 |
| 1744 | 1.5 0.3 % |
12-03-2025 12:15:00 Wednesday |
507.75 509.25 |
509.25 | 506 | 48731 |
| 1745 | -3.3 -0.65 % |
12-03-2025 11:15:00 Wednesday |
511.2 507.9 |
511.2 | 507.35 | 67310 |
| 1746 | -3.4 -0.66 % |
12-03-2025 10:15:00 Wednesday |
514.4 511 |
515.3 | 509.3 | 61638 |
| 1747 | -1.25 -0.24 % |
12-03-2025 09:15:00 Wednesday |
515.2 513.95 |
520.5 | 513 | 185602 |
| 1748 | 4.5 0.88 % |
11-03-2025 15:15:00 Tuesday |
508.5 513 |
513.35 | 508.25 | 47962 |
| 1749 | 0.35 0.07 % |
11-03-2025 14:15:00 Tuesday |
507.9 508.25 |
511.25 | 507.55 | 60222 |
| 1750 | 3.55 0.7 % |
11-03-2025 13:15:00 Tuesday |
504.4 507.95 |
509.95 | 503.25 | 64805 |
| 1751 | -3.6 -0.71 % |
11-03-2025 12:15:00 Tuesday |
508.05 504.45 |
508.35 | 504.45 | 33351 |
| 1752 | -0.25 -0.05 % |
11-03-2025 11:15:00 Tuesday |
508.3 508.05 |
509.8 | 507 | 49840 |
| 1753 | 2.75 0.54 % |
11-03-2025 10:15:00 Tuesday |
505.55 508.3 |
510.75 | 504.8 | 88629 |
| 1754 | 4.95 0.99 % |
11-03-2025 09:15:00 Tuesday |
501.1 506.05 |
508.75 | 498 | 307433 |
| 1755 | -2.95 -0.58 % |
10-03-2025 15:15:00 Monday |
506.1 503.15 |
506.8 | 502 | 76584 |
| 1756 | -5.45 -1.06 % |
10-03-2025 14:15:00 Monday |
512 506.55 |
512 | 506.05 | 103770 |
| 1757 | -0.75 -0.15 % |
10-03-2025 13:15:00 Monday |
513 512.25 |
514.2 | 510.3 | 87399 |
| 1758 | -3.75 -0.73 % |
10-03-2025 12:15:00 Monday |
516.35 512.6 |
519.6 | 512.5 | 131596 |
| 1759 | -8.1 -1.54 % |
10-03-2025 11:15:00 Monday |
524.9 516.8 |
528 | 516.5 | 276187 |
| 1760 | 12.1 2.36 % |
10-03-2025 10:15:00 Monday |
512.8 524.9 |
535 | 511.75 | 467220 |
| 1761 | 5.65 1.11 % |
10-03-2025 09:15:00 Monday |
507.6 513.25 |
519 | 505.15 | 235456 |
| 1762 | -0.35 -0.07 % |
07-03-2025 15:15:00 Friday |
506.3 505.95 |
506.9 | 505 | 17181 |
| 1763 | 2.15 0.43 % |
07-03-2025 14:15:00 Friday |
504.5 506.65 |
507.45 | 504.5 | 26976 |
| 1764 | 0.4 0.08 % |
07-03-2025 13:15:00 Friday |
504.1 504.5 |
505.75 | 503.25 | 24509 |
| 1765 | 0.65 0.13 % |
07-03-2025 12:15:00 Friday |
503.8 504.45 |
506 | 502.45 | 36535 |
| 1766 | -3 -0.59 % |
07-03-2025 11:15:00 Friday |
507.45 504.45 |
511.4 | 504 | 47373 |
| 1767 | 4 0.79 % |
07-03-2025 10:15:00 Friday |
503.65 507.65 |
509.1 | 503 | 58983 |
| 1768 | -3.65 -0.72 % |
07-03-2025 09:15:00 Friday |
506.95 503.3 |
506.95 | 499.1 | 87597 |
| 1769 | -2.8 -0.56 % |
06-03-2025 15:15:00 Thursday |
504.3 501.5 |
504.3 | 500.25 | 63887 |
| 1770 | -1.8 -0.36 % |
06-03-2025 14:15:00 Thursday |
505.9 504.1 |
506.2 | 503.9 | 54102 |
| 1771 | -0.3 -0.06 % |
06-03-2025 13:15:00 Thursday |
506.4 506.1 |
506.7 | 504.5 | 72696 |
| 1772 | 0.8 0.16 % |
06-03-2025 12:15:00 Thursday |
505.6 506.4 |
507.45 | 505.35 | 45704 |
| 1773 | -1.55 -0.31 % |
06-03-2025 11:15:00 Thursday |
506.9 505.35 |
506.9 | 504.25 | 36960 |
| 1774 | 0.85 0.17 % |
06-03-2025 10:15:00 Thursday |
506.05 506.9 |
508.2 | 503.7 | 81024 |
| 1775 | -2.5 -0.49 % |
06-03-2025 09:15:00 Thursday |
508.5 506 |
510.4 | 501.55 | 224082 |
| 1776 | -1.25 -0.25 % |
05-03-2025 15:15:00 Wednesday |
504.3 503.05 |
504.3 | 501.2 | 113791 |
| 1777 | 0.7 0.14 % |
05-03-2025 14:15:00 Wednesday |
503.2 503.9 |
511.8 | 501.3 | 282504 |
| 1778 | -3.2 -0.63 % |
05-03-2025 13:15:00 Wednesday |
506.6 503.4 |
507.55 | 501.9 | 74266 |
| 1779 | 3.55 0.71 % |
05-03-2025 12:15:00 Wednesday |
503.05 506.6 |
507.55 | 502.05 | 115473 |
| 1780 | 1.8 0.36 % |
05-03-2025 11:15:00 Wednesday |
501.4 503.2 |
506.1 | 500 | 142825 |
| 1781 | 10.9 2.22 % |
05-03-2025 10:15:00 Wednesday |
490.6 501.5 |
504.7 | 489.55 | 230627 |
| 1782 | 7.4 1.53 % |
05-03-2025 09:15:00 Wednesday |
483.3 490.7 |
495.95 | 483.3 | 210685 |
| 1783 | 0.2 0.04 % |
04-03-2025 15:15:00 Tuesday |
483.2 483.4 |
483.85 | 482.45 | 11287 |
| 1784 | -1.95 -0.4 % |
04-03-2025 14:15:00 Tuesday |
484.95 483 |
485.9 | 482.8 | 32530 |
| 1785 | 2.05 0.42 % |
04-03-2025 13:15:00 Tuesday |
482.45 484.5 |
485 | 482.25 | 15334 |
| 1786 | 0 0 % |
04-03-2025 12:15:00 Tuesday |
482.5 482.5 |
484.05 | 481.45 | 12106 |
| 1787 | -2.5 -0.52 % |
04-03-2025 11:15:00 Tuesday |
485.15 482.65 |
485.75 | 481.7 | 21568 |
| 1788 | -0.6 -0.12 % |
04-03-2025 10:15:00 Tuesday |
486.15 485.55 |
487.1 | 483.85 | 17183 |
| 1789 | 3.05 0.63 % |
04-03-2025 09:15:00 Tuesday |
482.95 486 |
488.25 | 476.15 | 113546 |
| 1790 | -0.8 -0.17 % |
03-03-2025 15:15:00 Monday |
483.05 482.25 |
484.4 | 481.6 | 32888 |
| 1791 | -2.7 -0.56 % |
03-03-2025 14:15:00 Monday |
485.75 483.05 |
486.8 | 482.25 | 30978 |
| 1792 | -0.45 -0.09 % |
03-03-2025 13:15:00 Monday |
486.25 485.8 |
487.65 | 482.15 | 41345 |
| 1793 | 6.8 1.42 % |
03-03-2025 12:15:00 Monday |
479.45 486.25 |
487.45 | 478.7 | 60238 |
| 1794 | 0.45 0.09 % |
03-03-2025 11:15:00 Monday |
479.25 479.7 |
481 | 477.7 | 79266 |
| 1795 | 4.8 1.01 % |
03-03-2025 10:15:00 Monday |
474.8 479.6 |
483.85 | 474.2 | 136955 |
| 1796 | -11.45 -2.35 % |
03-03-2025 09:15:00 Monday |
486.2 474.75 |
496.45 | 474.7 | 222721 |
| 1797 | 14.5 3.05 % |
28-02-2025 15:15:00 Friday |
475.5 490 |
491 | 473 | 89802 |
| 1798 | -10.45 -2.15 % |
28-02-2025 14:15:00 Friday |
485.95 475.5 |
487.5 | 475.1 | 95588 |
| 1799 | 0.6 0.12 % |
28-02-2025 13:15:00 Friday |
485.1 485.7 |
487.5 | 484.85 | 31589 |
| 1800 | -2.65 -0.54 % |
28-02-2025 12:15:00 Friday |
488.25 485.6 |
489.2 | 483.55 | 53684 |
| 1801 | -3.45 -0.7 % |
28-02-2025 11:15:00 Friday |
491.8 488.35 |
492.35 | 486.25 | 50169 |
| 1802 | 2.1 0.43 % |
28-02-2025 10:15:00 Friday |
490.1 492.2 |
501.5 | 489.85 | 134245 |
| 1803 | -2.95 -0.6 % |
28-02-2025 09:15:00 Friday |
493.05 490.1 |
494.05 | 481.1 | 232813 |
| 1804 | -1.25 -0.25 % |
27-02-2025 15:15:00 Thursday |
497.25 496 |
498.9 | 495.65 | 46001 |
| 1805 | 3.35 0.68 % |
27-02-2025 14:15:00 Thursday |
493.8 497.15 |
499.15 | 492.75 | 85686 |
| 1806 | -6.65 -1.33 % |
27-02-2025 13:15:00 Thursday |
500.45 493.8 |
500.55 | 490.8 | 89084 |
| 1807 | -0.15 -0.03 % |
27-02-2025 12:15:00 Thursday |
500.25 500.1 |
500.95 | 499.5 | 25006 |
| 1808 | -0.3 -0.06 % |
27-02-2025 11:15:00 Thursday |
500.35 500.05 |
502.35 | 499.55 | 56873 |
| 1809 | 0.05 0.01 % |
27-02-2025 10:15:00 Thursday |
500.5 500.55 |
502.8 | 499.5 | 74683 |
| 1810 | -2.65 -0.53 % |
27-02-2025 09:15:00 Thursday |
502.7 500.05 |
512.3 | 497.75 | 441117 |
| 1811 | -0.8 -0.16 % |
25-02-2025 15:15:00 Tuesday |
497.8 497 |
498.9 | 495.85 | 131138 |
| 1812 | -8.9 -1.76 % |
25-02-2025 14:15:00 Tuesday |
506.45 497.55 |
507 | 496.2 | 452535 |
| 1813 | 0.05 0.01 % |
25-02-2025 13:15:00 Tuesday |
506.25 506.3 |
514.75 | 504.65 | 558261 |
| 1814 | 16.35 3.34 % |
25-02-2025 12:15:00 Tuesday |
489.9 506.25 |
510 | 489.4 | 558490 |
| 1815 | -0.05 -0.01 % |
25-02-2025 11:15:00 Tuesday |
489.45 489.4 |
490.8 | 487 | 65746 |
| 1816 | 1.15 0.24 % |
25-02-2025 10:15:00 Tuesday |
488.35 489.5 |
490.7 | 486 | 105277 |
| 1817 | 16.45 3.49 % |
25-02-2025 09:15:00 Tuesday |
471.9 488.35 |
495.05 | 466.15 | 403525 |
| 1818 | -2.2 -0.47 % |
24-02-2025 15:15:00 Monday |
471 468.8 |
471.35 | 468 | 45613 |
| 1819 | -1.35 -0.29 % |
24-02-2025 14:15:00 Monday |
472.35 471 |
472.9 | 470.9 | 40360 |
| 1820 | -1.75 -0.37 % |
24-02-2025 13:15:00 Monday |
473.4 471.65 |
473.4 | 471.3 | 25731 |
| 1821 | 0.25 0.05 % |
24-02-2025 12:15:00 Monday |
472.85 473.1 |
474 | 472.4 | 17906 |
| 1822 | -0.6 -0.13 % |
24-02-2025 11:15:00 Monday |
473.4 472.8 |
476.55 | 472.35 | 48211 |
| 1823 | 0.3 0.06 % |
24-02-2025 10:15:00 Monday |
473.3 473.6 |
475.65 | 472.45 | 46266 |
| 1824 | -4.35 -0.91 % |
24-02-2025 09:15:00 Monday |
478 473.65 |
478.2 | 470.3 | 131945 |
| 1825 | -3.15 -0.66 % |
21-02-2025 15:15:00 Friday |
479.8 476.65 |
479.8 | 475.5 | 47186 |
| 1826 | 0 0 % |
21-02-2025 14:15:00 Friday |
479.65 479.65 |
484.2 | 478.65 | 64923 |
| 1827 | -1.3 -0.27 % |
21-02-2025 13:15:00 Friday |
480.9 479.6 |
480.9 | 477.4 | 37730 |
| 1828 | 0 0 % |
21-02-2025 12:15:00 Friday |
480.9 480.9 |
482.35 | 480.05 | 29508 |
| 1829 | 0.3 0.06 % |
21-02-2025 11:15:00 Friday |
480.55 480.85 |
482.45 | 479.55 | 38926 |
| 1830 | -0.45 -0.09 % |
21-02-2025 10:15:00 Friday |
480.6 480.15 |
482.55 | 478.75 | 60550 |
| 1831 | -3.45 -0.71 % |
21-02-2025 09:15:00 Friday |
484.5 481.05 |
489.75 | 480.05 | 143627 |
| 1832 | 0.65 0.13 % |
20-02-2025 15:15:00 Thursday |
483 483.65 |
484.7 | 481.5 | 48150 |
| 1833 | -6.45 -1.32 % |
20-02-2025 14:15:00 Thursday |
489.7 483.25 |
491.35 | 482.45 | 88709 |
| 1834 | 0.1 0.02 % |
20-02-2025 13:15:00 Thursday |
489.75 489.85 |
491.45 | 488.3 | 38517 |
| 1835 | 1.45 0.3 % |
20-02-2025 12:15:00 Thursday |
488.5 489.95 |
492.45 | 488.35 | 50941 |
| 1836 | 2.75 0.57 % |
20-02-2025 11:15:00 Thursday |
486.3 489.05 |
494.95 | 486.05 | 128891 |
| 1837 | 4.1 0.85 % |
20-02-2025 10:15:00 Thursday |
481.95 486.05 |
486.4 | 480.8 | 62496 |
| 1838 | 2.8 0.58 % |
20-02-2025 09:15:00 Thursday |
479.45 482.25 |
486.85 | 477.5 | 130744 |
| 1839 | -2 -0.41 % |
19-02-2025 15:15:00 Wednesday |
483.75 481.75 |
483.75 | 480.95 | 55318 |
| 1840 | -0.3 -0.06 % |
19-02-2025 14:15:00 Wednesday |
483.95 483.65 |
485.95 | 480.35 | 63231 |
| 1841 | -0.15 -0.03 % |
19-02-2025 13:15:00 Wednesday |
484.15 484 |
484.7 | 481.7 | 32331 |
| 1842 | -0.65 -0.13 % |
19-02-2025 12:15:00 Wednesday |
485.05 484.4 |
486.65 | 483.55 | 47366 |
| 1843 | 3.5 0.73 % |
19-02-2025 11:15:00 Wednesday |
481.45 484.95 |
485.4 | 480.7 | 47620 |
| 1844 | -3.2 -0.66 % |
19-02-2025 10:15:00 Wednesday |
485 481.8 |
487.15 | 480.2 | 80432 |
| 1845 | 6.85 1.43 % |
19-02-2025 09:15:00 Wednesday |
478.1 484.95 |
488.6 | 472.5 | 191292 |
| 1846 | -2.1 -0.43 % |
18-02-2025 15:15:00 Tuesday |
485.3 483.2 |
485.5 | 481.7 | 28416 |
| 1847 | -0.25 -0.05 % |
18-02-2025 14:15:00 Tuesday |
485.75 485.5 |
488 | 484.65 | 57099 |
| 1848 | 1.25 0.26 % |
18-02-2025 13:15:00 Tuesday |
484.55 485.8 |
487.25 | 484.3 | 36624 |
| 1849 | -3.6 -0.74 % |
18-02-2025 12:15:00 Tuesday |
488.6 485 |
489.65 | 483.9 | 43303 |
| 1850 | -0.2 -0.04 % |
18-02-2025 11:15:00 Tuesday |
488.95 488.75 |
490.85 | 488.5 | 33154 |
| 1851 | -1.55 -0.32 % |
18-02-2025 10:15:00 Tuesday |
490.5 488.95 |
494.15 | 488.3 | 73961 |
| 1852 | -2.05 -0.42 % |
18-02-2025 09:15:00 Tuesday |
492.95 490.9 |
494.4 | 487.3 | 149909 |
| 1853 | 0.9 0.18 % |
17-02-2025 15:15:00 Monday |
490.1 491 |
491.4 | 489.55 | 26704 |
| 1854 | -2.65 -0.54 % |
17-02-2025 14:15:00 Monday |
492.65 490 |
493.8 | 488 | 31875 |
| 1855 | 1.4 0.28 % |
17-02-2025 13:15:00 Monday |
491.65 493.05 |
494.75 | 490.5 | 12236 |
| 1856 | 1.65 0.34 % |
17-02-2025 12:15:00 Monday |
490.05 491.7 |
493.8 | 488.8 | 19294 |
| 1857 | 3.85 0.79 % |
17-02-2025 11:15:00 Monday |
486.5 490.35 |
492.55 | 486 | 28837 |
| 1858 | 6.8 1.42 % |
17-02-2025 10:15:00 Monday |
479.25 486.05 |
493.1 | 479.2 | 82515 |
| 1859 | -0.95 -0.2 % |
17-02-2025 09:15:00 Monday |
480.45 479.5 |
486.95 | 472.25 | 167761 |
| 1860 | -4.5 -0.92 % |
14-02-2025 15:15:00 Friday |
490.25 485.75 |
490.8 | 485 | 26613 |
| 1861 | 5.4 1.11 % |
14-02-2025 14:15:00 Friday |
485 490.4 |
492.85 | 484.6 | 49792 |
| 1862 | -0.2 -0.04 % |
14-02-2025 13:15:00 Friday |
484.85 484.65 |
486.9 | 484.1 | 29658 |
| 1863 | -3.3 -0.68 % |
14-02-2025 12:15:00 Friday |
487.95 484.65 |
488.35 | 484.2 | 27492 |
| 1864 | -0.1 -0.02 % |
14-02-2025 11:15:00 Friday |
488 487.9 |
490.6 | 487 | 25173 |
| 1865 | -3.55 -0.72 % |
14-02-2025 10:15:00 Friday |
491.45 487.9 |
492.85 | 485.8 | 27362 |
| 1866 | -6.9 -1.38 % |
14-02-2025 09:15:00 Friday |
499.05 492.15 |
501.8 | 491.05 | 83123 |
| 1867 | -5.8 -1.16 % |
13-02-2025 15:15:00 Thursday |
500 494.2 |
501.25 | 493.5 | 21581 |
| 1868 | -0.6 -0.12 % |
13-02-2025 14:15:00 Thursday |
500.25 499.65 |
502.95 | 497.4 | 44145 |
| 1869 | -1.95 -0.39 % |
13-02-2025 13:15:00 Thursday |
502.2 500.25 |
502.7 | 498.65 | 27095 |
| 1870 | 0.1 0.02 % |
13-02-2025 12:15:00 Thursday |
502.1 502.2 |
503.65 | 501.7 | 30915 |
| 1871 | -0.8 -0.16 % |
13-02-2025 11:15:00 Thursday |
502.75 501.95 |
505 | 501.95 | 41228 |
| 1872 | -0.95 -0.19 % |
13-02-2025 10:15:00 Thursday |
503.3 502.35 |
504.6 | 500.85 | 31692 |
| 1873 | -0.85 -0.17 % |
13-02-2025 09:15:00 Thursday |
503.95 503.1 |
506.1 | 499.85 | 105903 |
| 1874 | -1.6 -0.32 % |
12-02-2025 15:15:00 Wednesday |
503 501.4 |
504.65 | 500 | 46117 |
| 1875 | 4.7 0.94 % |
12-02-2025 14:15:00 Wednesday |
498.2 502.9 |
503.8 | 496.5 | 96243 |
| 1876 | -3.8 -0.76 % |
12-02-2025 13:15:00 Wednesday |
502.05 498.25 |
504 | 496.45 | 102462 |
| 1877 | 1.85 0.37 % |
12-02-2025 12:15:00 Wednesday |
500.2 502.05 |
503 | 497.9 | 64308 |
| 1878 | 3.25 0.65 % |
12-02-2025 11:15:00 Wednesday |
496.75 500 |
504.8 | 495.4 | 131221 |
| 1879 | 12 2.48 % |
12-02-2025 10:15:00 Wednesday |
484.4 496.4 |
499.8 | 483.65 | 161403 |
| 1880 | -16.45 -3.28 % |
12-02-2025 09:15:00 Wednesday |
500.95 484.5 |
502.9 | 482.55 | 350876 |
| 1881 | -4.45 -0.89 % |
11-02-2025 15:15:00 Tuesday |
498.05 493.6 |
498.8 | 493 | 47113 |
| 1882 | 6.55 1.33 % |
11-02-2025 14:15:00 Tuesday |
491.55 498.1 |
502.05 | 489.8 | 116971 |
| 1883 | 0.6 0.12 % |
11-02-2025 13:15:00 Tuesday |
491.15 491.75 |
494.95 | 489.3 | 72433 |
| 1884 | -7.9 -1.58 % |
11-02-2025 12:15:00 Tuesday |
499.7 491.8 |
499.7 | 491.5 | 71772 |
| 1885 | -1.55 -0.31 % |
11-02-2025 11:15:00 Tuesday |
501 499.45 |
502.25 | 497.25 | 64852 |
| 1886 | -1.05 -0.21 % |
11-02-2025 10:15:00 Tuesday |
502 500.95 |
503.9 | 497.2 | 132000 |
| 1887 | 9.65 1.96 % |
11-02-2025 09:15:00 Tuesday |
491.4 501.05 |
511.85 | 488.2 | 419305 |
| 1888 | -1.75 -0.36 % |
10-02-2025 15:15:00 Monday |
491.95 490.2 |
492.1 | 488.55 | 22515 |
| 1889 | 2.55 0.52 % |
10-02-2025 14:15:00 Monday |
489.25 491.8 |
494.55 | 489.1 | 38755 |
| 1890 | -1.65 -0.34 % |
10-02-2025 13:15:00 Monday |
490.9 489.25 |
491.15 | 488.1 | 19917 |
| 1891 | -0.9 -0.18 % |
10-02-2025 12:15:00 Monday |
491.8 490.9 |
492.35 | 490.15 | 17424 |
| 1892 | -0.45 -0.09 % |
10-02-2025 11:15:00 Monday |
491.7 491.25 |
493.9 | 491 | 18435 |
| 1893 | 0.5 0.1 % |
10-02-2025 10:15:00 Monday |
491.1 491.6 |
493.1 | 490.15 | 25353 |
| 1894 | -5.45 -1.1 % |
10-02-2025 09:15:00 Monday |
496.9 491.45 |
499 | 490 | 99202 |
| 1895 | -0.25 -0.05 % |
07-02-2025 15:15:00 Friday |
494.75 494.5 |
494.95 | 492.8 | 35690 |
| 1896 | 1.95 0.4 % |
07-02-2025 14:15:00 Friday |
492.55 494.5 |
496.15 | 491.25 | 81488 |
| 1897 | -2.2 -0.44 % |
07-02-2025 13:15:00 Friday |
495.35 493.15 |
498.35 | 492.55 | 75647 |
| 1898 | 0.2 0.04 % |
07-02-2025 12:15:00 Friday |
495.45 495.65 |
498.4 | 494.8 | 44550 |
| 1899 | -2.5 -0.5 % |
07-02-2025 11:15:00 Friday |
498.25 495.75 |
502.5 | 495.15 | 87331 |
| 1900 | 1.1 0.22 % |
07-02-2025 10:15:00 Friday |
496.8 497.9 |
497.95 | 492.45 | 79492 |
| 1901 | -8.8 -1.74 % |
07-02-2025 09:15:00 Friday |
505.75 496.95 |
507.4 | 493.3 | 164879 |
| 1902 | -0.45 -0.09 % |
06-02-2025 15:15:00 Thursday |
503.8 503.35 |
504.45 | 502.8 | 15711 |
| 1903 | 0.65 0.13 % |
06-02-2025 14:15:00 Thursday |
502.55 503.2 |
504.2 | 501.5 | 18830 |
| 1904 | -1.45 -0.29 % |
06-02-2025 13:15:00 Thursday |
504 502.55 |
504.5 | 501.8 | 9640 |
| 1905 | -0.7 -0.14 % |
06-02-2025 12:15:00 Thursday |
504.9 504.2 |
505.6 | 503.1 | 9550 |
| 1906 | -0.4 -0.08 % |
06-02-2025 11:15:00 Thursday |
505.3 504.9 |
506.6 | 504.4 | 9712 |
| 1907 | 0 0 % |
06-02-2025 10:15:00 Thursday |
505.35 505.35 |
507.95 | 504.5 | 19513 |
| 1908 | -4.6 -0.9 % |
06-02-2025 09:15:00 Thursday |
509.6 505 |
511 | 503.25 | 82369 |
| 1909 | -1.2 -0.24 % |
05-02-2025 15:15:00 Wednesday |
505.6 504.4 |
505.95 | 503 | 37617 |
| 1910 | -2.6 -0.51 % |
05-02-2025 14:15:00 Wednesday |
508.1 505.5 |
515.7 | 503.55 | 134975 |
| 1911 | -1.3 -0.26 % |
05-02-2025 13:15:00 Wednesday |
509.7 508.4 |
510 | 508.05 | 31622 |
| 1912 | 1.1 0.22 % |
05-02-2025 12:15:00 Wednesday |
508.65 509.75 |
509.75 | 508 | 20045 |
| 1913 | -0.1 -0.02 % |
05-02-2025 11:15:00 Wednesday |
508.45 508.35 |
509.75 | 507.6 | 29026 |
| 1914 | -0.7 -0.14 % |
05-02-2025 10:15:00 Wednesday |
509.5 508.8 |
510.7 | 507.65 | 41306 |
| 1915 | -2.55 -0.5 % |
05-02-2025 09:15:00 Wednesday |
511.2 508.65 |
514 | 508.25 | 114783 |
| 1916 | -1.5 -0.3 % |
04-02-2025 15:15:00 Tuesday |
508 506.5 |
508.15 | 504.45 | 32190 |
| 1917 | 3.35 0.66 % |
04-02-2025 14:15:00 Tuesday |
504.5 507.85 |
508.8 | 503.2 | 84276 |
| 1918 | -0.35 -0.07 % |
04-02-2025 13:15:00 Tuesday |
504.95 504.6 |
507.3 | 504.3 | 45196 |
| 1919 | 1.1 0.22 % |
04-02-2025 12:15:00 Tuesday |
503.75 504.85 |
505.45 | 503.05 | 27408 |
| 1920 | -0.15 -0.03 % |
04-02-2025 11:15:00 Tuesday |
503.8 503.65 |
504.95 | 502.5 | 29200 |
| 1921 | -2.6 -0.51 % |
04-02-2025 10:15:00 Tuesday |
506.7 504.1 |
507.2 | 501.3 | 56713 |
| 1922 | -5.65 -1.1 % |
04-02-2025 09:15:00 Tuesday |
512.4 506.75 |
513.7 | 505.2 | 136645 |
| 1923 | -0.8 -0.16 % |
03-02-2025 15:15:00 Monday |
502.8 502 |
503.2 | 500.75 | 18656 |
| 1924 | 2.75 0.55 % |
03-02-2025 14:15:00 Monday |
500.25 503 |
504 | 499.4 | 23478 |
| 1925 | -2.55 -0.51 % |
03-02-2025 13:15:00 Monday |
502.8 500.25 |
504.3 | 498.35 | 22741 |
| 1926 | 1.45 0.29 % |
03-02-2025 12:15:00 Monday |
501.35 502.8 |
503 | 500.25 | 11243 |
| 1927 | -2.35 -0.47 % |
03-02-2025 11:15:00 Monday |
503.45 501.1 |
505.5 | 500.15 | 21990 |
| 1928 | -1.2 -0.24 % |
03-02-2025 10:15:00 Monday |
504.2 503 |
504.5 | 501.6 | 33862 |
| 1929 | -5.85 -1.15 % |
03-02-2025 09:15:00 Monday |
509.95 504.1 |
515.75 | 503.6 | 90239 |
| 1930 | -3.75 -0.73 % |
01-02-2025 15:15:00 Saturday |
517 513.25 |
517 | 510.5 | 40961 |
| 1931 | -4.15 -0.8 % |
01-02-2025 14:15:00 Saturday |
521.15 517 |
521.45 | 515.05 | 59125 |
| 1932 | 7.4 1.44 % |
01-02-2025 13:15:00 Saturday |
513.3 520.7 |
522.7 | 509 | 82279 |
| 1933 | -8.4 -1.61 % |
01-02-2025 12:15:00 Saturday |
522.25 513.85 |
524.25 | 510.4 | 111458 |
| 1934 | -7.15 -1.35 % |
01-02-2025 11:15:00 Saturday |
529.15 522 |
535 | 513.3 | 283050 |
| 1935 | 2.75 0.52 % |
01-02-2025 10:15:00 Saturday |
526.1 528.85 |
534.7 | 525.5 | 183593 |
| 1936 | 11.8 2.29 % |
01-02-2025 09:15:00 Saturday |
514.85 526.65 |
536.55 | 514 | 382328 |
| 1937 | 0.75 0.15 % |
31-01-2025 15:15:00 Friday |
513.25 514 |
514.5 | 512.35 | 46767 |
| 1938 | 1.65 0.32 % |
31-01-2025 14:15:00 Friday |
511.85 513.5 |
514.3 | 510.05 | 62424 |
| 1939 | -2.65 -0.52 % |
31-01-2025 13:15:00 Friday |
513.85 511.2 |
516.4 | 510.3 | 83521 |
| 1940 | 1.35 0.26 % |
31-01-2025 12:15:00 Friday |
512.1 513.45 |
515.85 | 511.4 | 46566 |
| 1941 | -1.35 -0.26 % |
31-01-2025 11:15:00 Friday |
513.35 512 |
513.8 | 511.3 | 33994 |
| 1942 | 6.2 1.22 % |
31-01-2025 10:15:00 Friday |
507.3 513.5 |
515.2 | 506.45 | 101983 |
| 1943 | 2.95 0.58 % |
31-01-2025 09:15:00 Friday |
504.8 507.75 |
512.5 | 504.5 | 130194 |
| 1944 | -1.55 -0.3 % |
30-01-2025 15:15:00 Thursday |
509.3 507.75 |
512 | 505.65 | 43001 |
| 1945 | 0.6 0.12 % |
30-01-2025 14:15:00 Thursday |
508.4 509 |
515.75 | 508 | 37174 |
| 1946 | -8.15 -1.58 % |
30-01-2025 13:15:00 Thursday |
516.15 508 |
516.15 | 508 | 38328 |
| 1947 | 0.3 0.06 % |
30-01-2025 12:15:00 Thursday |
515.8 516.1 |
517.7 | 515.45 | 11262 |
| 1948 | -1.5 -0.29 % |
30-01-2025 11:15:00 Thursday |
517.45 515.95 |
517.45 | 514.55 | 11662 |
| 1949 | -1.95 -0.38 % |
30-01-2025 10:15:00 Thursday |
519.45 517.5 |
519.7 | 513.9 | 47199 |
| 1950 | -3.4 -0.65 % |
30-01-2025 09:15:00 Thursday |
523.05 519.65 |
524.9 | 517.55 | 119835 |
| 1951 | -0.25 -0.05 % |
29-01-2025 15:15:00 Wednesday |
521.8 521.55 |
525.25 | 520 | 64097 |
| 1952 | 18.25 3.63 % |
29-01-2025 14:15:00 Wednesday |
503.2 521.45 |
528 | 500.65 | 258667 |
| 1953 | 0.7 0.14 % |
29-01-2025 13:15:00 Wednesday |
502.35 503.05 |
504.85 | 502.1 | 21383 |
| 1954 | 0.55 0.11 % |
29-01-2025 12:15:00 Wednesday |
501.6 502.15 |
504.8 | 501.6 | 16826 |
| 1955 | -1.45 -0.29 % |
29-01-2025 11:15:00 Wednesday |
503.2 501.75 |
503.7 | 500.5 | 15855 |
| 1956 | -1.05 -0.21 % |
29-01-2025 10:15:00 Wednesday |
503.95 502.9 |
504.9 | 501.9 | 25637 |
| 1957 | -0.8 -0.16 % |
29-01-2025 09:15:00 Wednesday |
504.8 504 |
510 | 497 | 100796 |
| 1958 | -0.55 -0.11 % |
28-01-2025 15:15:00 Tuesday |
498.35 497.8 |
498.35 | 495.35 | 19291 |
| 1959 | -4.7 -0.93 % |
28-01-2025 14:15:00 Tuesday |
502.95 498.25 |
504.3 | 497.1 | 39896 |
| 1960 | -3.4 -0.67 % |
28-01-2025 13:15:00 Tuesday |
505.7 502.3 |
506.45 | 500.5 | 21116 |
| 1961 | 2.95 0.59 % |
28-01-2025 12:15:00 Tuesday |
503.05 506 |
506.55 | 498.8 | 53496 |
| 1962 | 14.4 2.95 % |
28-01-2025 11:15:00 Tuesday |
488.9 503.3 |
504.45 | 487.4 | 65396 |
| 1963 | 2.75 0.57 % |
28-01-2025 10:15:00 Tuesday |
486.4 489.15 |
489.6 | 483.05 | 36964 |
| 1964 | -9.8 -1.97 % |
28-01-2025 09:15:00 Tuesday |
496.95 487.15 |
506.3 | 484.95 | 109904 |
| 1965 | -1.95 -0.39 % |
27-01-2025 15:15:00 Monday |
497.3 495.35 |
498.4 | 495 | 34084 |
| 1966 | -0.1 -0.02 % |
27-01-2025 14:15:00 Monday |
497.7 497.6 |
500 | 493 | 84071 |
| 1967 | -2.65 -0.53 % |
27-01-2025 13:15:00 Monday |
500.35 497.7 |
500.45 | 497.25 | 38439 |
| 1968 | 1.95 0.39 % |
27-01-2025 12:15:00 Monday |
498.25 500.2 |
501.35 | 497.1 | 38557 |
| 1969 | -1.5 -0.3 % |
27-01-2025 11:15:00 Monday |
499.55 498.05 |
502.45 | 497.15 | 46209 |
| 1970 | 2.3 0.46 % |
27-01-2025 10:15:00 Monday |
497.7 500 |
500.65 | 494 | 97906 |
| 1971 | -16.2 -3.15 % |
27-01-2025 09:15:00 Monday |
514.05 497.85 |
514.3 | 496.55 | 177599 |
| 1972 | -0.7 -0.14 % |
24-01-2025 15:15:00 Friday |
516.05 515.35 |
517.3 | 513.85 | 35941 |
| 1973 | 4.9 0.96 % |
24-01-2025 14:15:00 Friday |
511.1 516 |
518 | 509 | 59390 |
| 1974 | -1.6 -0.31 % |
24-01-2025 13:15:00 Friday |
512.85 511.25 |
514.7 | 509.05 | 22151 |
| 1975 | -7.15 -1.37 % |
24-01-2025 12:15:00 Friday |
520.65 513.5 |
520.75 | 510.2 | 45180 |
| 1976 | 0.5 0.1 % |
24-01-2025 11:15:00 Friday |
520.05 520.55 |
523.3 | 518.75 | 12068 |
| 1977 | 4.15 0.8 % |
24-01-2025 10:15:00 Friday |
516.45 520.6 |
520.9 | 515.8 | 20565 |
| 1978 | -10.1 -1.92 % |
24-01-2025 09:15:00 Friday |
526.9 516.8 |
528.9 | 515.3 | 134693 |
| 1979 | -1.95 -0.37 % |
23-01-2025 15:15:00 Thursday |
522.95 521 |
523.45 | 520 | 25295 |
| 1980 | -4.8 -0.91 % |
23-01-2025 14:15:00 Thursday |
527.4 522.6 |
527.95 | 520.45 | 45109 |
| 1981 | 1.6 0.3 % |
23-01-2025 13:15:00 Thursday |
526.5 528.1 |
531.7 | 525.65 | 23483 |
| 1982 | 0.65 0.12 % |
23-01-2025 12:15:00 Thursday |
525.9 526.55 |
528.1 | 524.85 | 17108 |
| 1983 | -0.65 -0.12 % |
23-01-2025 11:15:00 Thursday |
526.35 525.7 |
527.9 | 522.85 | 19255 |
| 1984 | -4.35 -0.82 % |
23-01-2025 10:15:00 Thursday |
530.7 526.35 |
531.7 | 525.25 | 22070 |
| 1985 | 5.05 0.96 % |
23-01-2025 09:15:00 Thursday |
525.45 530.5 |
537.3 | 518.3 | 139088 |
| 1986 | -1.3 -0.25 % |
22-01-2025 15:15:00 Wednesday |
526.3 525 |
526.3 | 523.4 | 36581 |
| 1987 | 7.3 1.41 % |
22-01-2025 14:15:00 Wednesday |
519 526.3 |
527.6 | 518.4 | 76277 |
| 1988 | 2.65 0.51 % |
22-01-2025 13:15:00 Wednesday |
516.35 519 |
519.5 | 515.05 | 35148 |
| 1989 | 2.15 0.42 % |
22-01-2025 12:15:00 Wednesday |
514.85 517 |
517.25 | 513.4 | 39825 |
| 1990 | -2.3 -0.45 % |
22-01-2025 11:15:00 Wednesday |
516.8 514.5 |
518.15 | 513.55 | 45523 |
| 1991 | -0.7 -0.14 % |
22-01-2025 10:15:00 Wednesday |
517.5 516.8 |
519.85 | 516.4 | 43616 |
| 1992 | -12.1 -2.28 % |
22-01-2025 09:15:00 Wednesday |
529.65 517.55 |
533 | 515 | 218065 |
| 1993 | 0.5 0.09 % |
21-01-2025 15:15:00 Tuesday |
529.5 530 |
530.25 | 526.3 | 47044 |
| 1994 | -5.2 -0.97 % |
21-01-2025 14:15:00 Tuesday |
534.5 529.3 |
535.05 | 529.1 | 87395 |
| 1995 | -1.15 -0.21 % |
21-01-2025 13:15:00 Tuesday |
535.65 534.5 |
536.35 | 533.05 | 30552 |
| 1996 | -0.9 -0.17 % |
21-01-2025 12:15:00 Tuesday |
537 536.1 |
537.75 | 534.45 | 34810 |
| 1997 | 2.1 0.39 % |
21-01-2025 11:15:00 Tuesday |
534.9 537 |
540.85 | 533.85 | 59509 |
| 1998 | -6.2 -1.15 % |
21-01-2025 10:15:00 Tuesday |
540.65 534.45 |
540.8 | 532.25 | 111177 |
| 1999 | -4.9 -0.9 % |
21-01-2025 09:15:00 Tuesday |
545.5 540.6 |
549.5 | 539.4 | 167433 |
| 2000 | -0.35 -0.06 % |
20-01-2025 15:15:00 Monday |
543.2 542.85 |
547.1 | 541.9 | 25936 |
| 2001 | -2.25 -0.41 % |
20-01-2025 14:15:00 Monday |
545.55 543.3 |
547 | 542.4 | 52864 |
| 2002 | -4.05 -0.74 % |
20-01-2025 13:15:00 Monday |
549.6 545.55 |
549.6 | 545.4 | 39207 |
| 2003 | 4.1 0.75 % |
20-01-2025 12:15:00 Monday |
545 549.1 |
550.15 | 543.95 | 46860 |
| 2004 | 2.5 0.46 % |
20-01-2025 11:15:00 Monday |
542 544.5 |
545.9 | 541.85 | 23380 |
| 2005 | -0.35 -0.06 % |
20-01-2025 10:15:00 Monday |
542.35 542 |
544.35 | 540.35 | 31273 |
| 2006 | -9.45 -1.71 % |
20-01-2025 09:15:00 Monday |
551.65 542.2 |
554 | 538.8 | 136720 |
| 2007 | -5.55 -1 % |
17-01-2025 15:15:00 Friday |
553.55 548 |
553.55 | 500 | 138999 |
| 2008 | -5.15 -0.92 % |
17-01-2025 14:15:00 Friday |
558.3 553.15 |
561.4 | 551.5 | 73502 |
| 2009 | -0.5 -0.09 % |
17-01-2025 13:15:00 Friday |
558.75 558.25 |
559.6 | 556.7 | 17846 |
| 2010 | 1.5 0.27 % |
17-01-2025 12:15:00 Friday |
556.95 558.45 |
560 | 555.65 | 22201 |
| 2011 | -5.55 -0.99 % |
17-01-2025 11:15:00 Friday |
562 556.45 |
562.3 | 555.5 | 104515 |
| 2012 | 1.5 0.27 % |
17-01-2025 10:15:00 Friday |
560.35 561.85 |
568.4 | 559.9 | 142653 |
| 2013 | -4.2 -0.75 % |
17-01-2025 09:15:00 Friday |
563.7 559.5 |
573.75 | 553.5 | 263856 |
| 2014 | -1.55 -0.28 % |
16-01-2025 15:15:00 Thursday |
562.8 561.25 |
563.9 | 559 | 78146 |
| 2015 | -1.05 -0.19 % |
16-01-2025 14:15:00 Thursday |
563.75 562.7 |
568.5 | 559.5 | 112068 |
| 2016 | 2.15 0.38 % |
16-01-2025 13:15:00 Thursday |
562.15 564.3 |
565.4 | 561.3 | 51678 |
| 2017 | 2.5 0.45 % |
16-01-2025 12:15:00 Thursday |
559.25 561.75 |
562.65 | 556.7 | 38525 |
| 2018 | 1.1 0.2 % |
16-01-2025 11:15:00 Thursday |
557.9 559 |
563.4 | 557.35 | 60027 |
| 2019 | -7.15 -1.27 % |
16-01-2025 10:15:00 Thursday |
565 557.85 |
569.65 | 556.5 | 155187 |
| 2020 | -18.3 -3.14 % |
16-01-2025 09:15:00 Thursday |
583.3 565 |
599.9 | 561.9 | 758478 |
| 2021 | -2.55 -0.46 % |
15-01-2025 15:15:00 Wednesday |
549.55 547 |
550 | 545.6 | 97824 |
| 2022 | 0.4 0.07 % |
15-01-2025 14:15:00 Wednesday |
549.45 549.85 |
555.3 | 546.05 | 237273 |
| 2023 | 1.05 0.19 % |
15-01-2025 13:15:00 Wednesday |
548.25 549.3 |
550.9 | 545.7 | 150743 |
| 2024 | 0.15 0.03 % |
15-01-2025 12:15:00 Wednesday |
548.35 548.5 |
553 | 546.75 | 108828 |
| 2025 | -3.9 -0.71 % |
15-01-2025 11:15:00 Wednesday |
552.05 548.15 |
554.5 | 547.45 | 150011 |
| 2026 | 6.75 1.24 % |
15-01-2025 10:15:00 Wednesday |
546.1 552.85 |
556.45 | 545 | 319025 |
| 2027 | 6.7 1.24 % |
15-01-2025 09:15:00 Wednesday |
539.3 546 |
571.5 | 523.05 | 1840481 |
| 2028 | 5.15 0.96 % |
14-01-2025 15:15:00 Tuesday |
535 540.15 |
540.15 | 532.5 | 1286239 |
| 2029 | 5.95 1.12 % |
14-01-2025 14:15:00 Tuesday |
529 534.95 |
540.15 | 524.35 | 1116090 |
| 2030 | 2.75 0.52 % |
14-01-2025 13:15:00 Tuesday |
526.55 529.3 |
531.8 | 522.05 | 227762 |
| 2031 | -4.45 -0.84 % |
14-01-2025 12:15:00 Tuesday |
530.7 526.25 |
533.6 | 523.1 | 299514 |
| 2032 | 5.25 1 % |
14-01-2025 11:15:00 Tuesday |
525.4 530.65 |
537 | 525.2 | 663466 |
| 2033 | 19.1 3.77 % |
14-01-2025 10:15:00 Tuesday |
506.3 525.4 |
535 | 501.1 | 1446130 |
| 2034 | 48.5 10.59 % |
14-01-2025 09:15:00 Tuesday |
458 506.5 |
506.85 | 458 | 831666 |
| 2035 | 1.75 0.39 % |
13-01-2025 15:15:00 Monday |
450.75 452.5 |
452.8 | 445.35 | 27506 |
| 2036 | -7.25 -1.58 % |
13-01-2025 14:15:00 Monday |
458 450.75 |
459.9 | 447.35 | 99790 |
| 2037 | -3.6 -0.78 % |
13-01-2025 13:15:00 Monday |
462.1 458.5 |
462.6 | 458.1 | 46252 |
| 2038 | -2 -0.43 % |
13-01-2025 12:15:00 Monday |
463.7 461.7 |
463.75 | 461.3 | 21835 |
| 2039 | -6.3 -1.34 % |
13-01-2025 11:15:00 Monday |
470.2 463.9 |
470.95 | 463.3 | 27721 |
| 2040 | -3.5 -0.74 % |
13-01-2025 10:15:00 Monday |
473 469.5 |
475.25 | 468.5 | 45740 |
| 2041 | -6.75 -1.41 % |
13-01-2025 09:15:00 Monday |
479.7 472.95 |
479.7 | 468.25 | 99673 |
| 2042 | 0.3 0.06 % |
10-01-2025 15:15:00 Friday |
482.4 482.7 |
483 | 480.95 | 18219 |
| 2043 | -2.05 -0.42 % |
10-01-2025 14:15:00 Friday |
484.4 482.35 |
485 | 480.6 | 35493 |
| 2044 | -2.8 -0.57 % |
10-01-2025 13:15:00 Friday |
487.3 484.5 |
487.95 | 484.5 | 21510 |
| 2045 | -0.6 -0.12 % |
10-01-2025 12:15:00 Friday |
487.65 487.05 |
488.9 | 485.6 | 8878 |
| 2046 | -4.1 -0.83 % |
10-01-2025 11:15:00 Friday |
491.85 487.75 |
493.05 | 486.05 | 29503 |
| 2047 | 8.5 1.76 % |
10-01-2025 10:15:00 Friday |
483.3 491.8 |
491.85 | 481.65 | 38533 |
| 2048 | -13.5 -2.72 % |
10-01-2025 09:15:00 Friday |
497.05 483.55 |
501.95 | 478.5 | 109611 |
| 2049 | -0.75 -0.15 % |
09-01-2025 15:15:00 Thursday |
498.35 497.6 |
498.65 | 496.75 | 11157 |
| 2050 | -2 -0.4 % |
09-01-2025 14:15:00 Thursday |
500.55 498.55 |
500.8 | 497.2 | 21601 |
| 2051 | -0.7 -0.14 % |
09-01-2025 13:15:00 Thursday |
501.3 500.6 |
501.55 | 500.2 | 6110 |
| 2052 | 0.3 0.06 % |
09-01-2025 12:15:00 Thursday |
501.1 501.4 |
501.7 | 499.55 | 11620 |
| 2053 | -2.5 -0.5 % |
09-01-2025 11:15:00 Thursday |
503.5 501 |
503.95 | 500.1 | 9707 |
| 2054 | -3.65 -0.72 % |
09-01-2025 10:15:00 Thursday |
507.05 503.4 |
507.05 | 502.5 | 15188 |
| 2055 | 0.8 0.16 % |
09-01-2025 09:15:00 Thursday |
506.5 507.3 |
508.1 | 503.75 | 49982 |
| 2056 | -0.5 -0.1 % |
08-01-2025 15:15:00 Wednesday |
505.5 505 |
505.75 | 500.25 | 42706 |
| 2057 | -2.1 -0.41 % |
08-01-2025 14:15:00 Wednesday |
507.85 505.75 |
508.85 | 505.1 | 53007 |
| 2058 | 3.5 0.69 % |
08-01-2025 13:15:00 Wednesday |
504 507.5 |
508 | 503.1 | 38796 |
| 2059 | 0.95 0.19 % |
08-01-2025 12:15:00 Wednesday |
503.05 504 |
504.8 | 502.85 | 33289 |
| 2060 | -2.2 -0.44 % |
08-01-2025 11:15:00 Wednesday |
505.7 503.5 |
506.5 | 503.5 | 28698 |
| 2061 | -3.4 -0.67 % |
08-01-2025 10:15:00 Wednesday |
509.45 506.05 |
510.9 | 504 | 46175 |
| 2062 | -2.2 -0.43 % |
08-01-2025 09:15:00 Wednesday |
511.75 509.55 |
515.05 | 504.9 | 109949 |
| 2063 | -1.2 -0.24 % |
07-01-2025 15:15:00 Tuesday |
510.45 509.25 |
511.25 | 507.3 | 22321 |
| 2064 | -3.55 -0.69 % |
07-01-2025 14:15:00 Tuesday |
514.05 510.5 |
514.75 | 509 | 47504 |
| 2065 | 1.25 0.24 % |
07-01-2025 13:15:00 Tuesday |
513.05 514.3 |
515.25 | 512 | 37646 |
| 2066 | 1.15 0.22 % |
07-01-2025 12:15:00 Tuesday |
511.5 512.65 |
514.5 | 509.25 | 18995 |
| 2067 | 0.15 0.03 % |
07-01-2025 11:15:00 Tuesday |
510.5 510.65 |
513.35 | 509.5 | 28160 |
| 2068 | -2.6 -0.51 % |
07-01-2025 10:15:00 Tuesday |
513.1 510.5 |
513.75 | 507.05 | 56166 |
| 2069 | 13.8 2.77 % |
07-01-2025 09:15:00 Tuesday |
498.35 512.15 |
521.05 | 497.75 | 195908 |
| 2070 | -1.2 -0.24 % |
06-01-2025 15:15:00 Monday |
499.7 498.5 |
499.95 | 493.5 | 61493 |
| 2071 | -2.8 -0.56 % |
06-01-2025 14:15:00 Monday |
502 499.2 |
503 | 498 | 90206 |
| 2072 | -2.35 -0.47 % |
06-01-2025 13:15:00 Monday |
504 501.65 |
504.2 | 500 | 57770 |
| 2073 | -0.25 -0.05 % |
06-01-2025 12:15:00 Monday |
504.45 504.2 |
506.7 | 502.9 | 47964 |
| 2074 | 1 0.2 % |
06-01-2025 11:15:00 Monday |
503.25 504.25 |
507.45 | 502.25 | 69465 |
| 2075 | -7.6 -1.49 % |
06-01-2025 10:15:00 Monday |
510.85 503.25 |
511.85 | 503 | 87654 |
| 2076 | -9.1 -1.75 % |
06-01-2025 09:15:00 Monday |
519.95 510.85 |
520 | 510 | 120843 |
| 2077 | -4.7 -0.9 % |
03-01-2025 15:15:00 Friday |
523.55 518.85 |
523.75 | 517.95 | 18939 |
| 2078 | -0.3 -0.06 % |
03-01-2025 14:15:00 Friday |
521.65 521.35 |
522.65 | 518.65 | 24642 |
| 2079 | -1.95 -0.37 % |
03-01-2025 13:15:00 Friday |
523.9 521.95 |
524.5 | 521.4 | 14557 |
| 2080 | 0.35 0.07 % |
03-01-2025 12:15:00 Friday |
523.6 523.95 |
524.9 | 523.25 | 11137 |
| 2081 | -1 -0.19 % |
03-01-2025 11:15:00 Friday |
524.7 523.7 |
525.6 | 522.95 | 21495 |
| 2082 | -1.7 -0.32 % |
03-01-2025 10:15:00 Friday |
526 524.3 |
527.25 | 523 | 28580 |
| 2083 | 4.45 0.85 % |
03-01-2025 09:15:00 Friday |
522.4 526.85 |
532 | 520.8 | 87110 |
| 2084 | -1.3 -0.25 % |
02-01-2025 15:15:00 Thursday |
522.75 521.45 |
522.75 | 520.35 | 42711 |
| 2085 | -1.15 -0.22 % |
02-01-2025 14:15:00 Thursday |
523.95 522.8 |
524.35 | 521.55 | 50335 |
| 2086 | -1.25 -0.24 % |
02-01-2025 13:15:00 Thursday |
525.2 523.95 |
526.35 | 523.05 | 62735 |
| 2087 | 1.35 0.26 % |
02-01-2025 12:15:00 Thursday |
523.45 524.8 |
526 | 523 | 27300 |
| 2088 | -0.6 -0.11 % |
02-01-2025 11:15:00 Thursday |
524.05 523.45 |
524.55 | 521.8 | 28832 |
| 2089 | -1.8 -0.34 % |
02-01-2025 10:15:00 Thursday |
525.85 524.05 |
526.4 | 523.45 | 46457 |
| 2090 | -3.1 -0.59 % |
02-01-2025 09:15:00 Thursday |
529 525.9 |
529.1 | 523.3 | 90952 |
| 2091 | -2.1 -0.4 % |
01-01-2025 15:15:00 Wednesday |
527.8 525.7 |
527.8 | 524.75 | 32106 |
| 2092 | 0.7 0.13 % |
01-01-2025 14:15:00 Wednesday |
528.3 529 |
529 | 526.25 | 46901 |
| 2093 | 0.4 0.08 % |
01-01-2025 13:15:00 Wednesday |
528.1 528.5 |
529.45 | 527.55 | 6461 |
| 2094 | -1.25 -0.24 % |
01-01-2025 12:15:00 Wednesday |
529.15 527.9 |
531.7 | 527.5 | 14514 |
| 2095 | 1.35 0.26 % |
01-01-2025 11:15:00 Wednesday |
528.25 529.6 |
532.9 | 526.5 | 37260 |
| 2096 | -0.25 -0.05 % |
01-01-2025 10:15:00 Wednesday |
528.1 527.85 |
530.15 | 527.25 | 22312 |
| 2097 | -6.8 -1.27 % |
01-01-2025 09:15:00 Wednesday |
534.35 527.55 |
534.35 | 525.5 | 61401 |
| 2098 | -2.1 -0.4 % |
31-12-2024 15:15:00 Tuesday |
529 526.9 |
529.15 | 526.1 | 47199 |
| 2099 | 0.35 0.07 % |
31-12-2024 14:15:00 Tuesday |
528.65 529 |
534.65 | 526.05 | 108839 |
| 2100 | 1.8 0.34 % |
31-12-2024 13:15:00 Tuesday |
526.9 528.7 |
528.85 | 526.4 | 33036 |
| 2101 | -1.7 -0.32 % |
31-12-2024 12:15:00 Tuesday |
528.35 526.65 |
529 | 525.65 | 31129 |
| 2102 | 1 0.19 % |
31-12-2024 11:15:00 Tuesday |
526.95 527.95 |
535.25 | 524.55 | 79372 |
| 2103 | 0.45 0.09 % |
31-12-2024 10:15:00 Tuesday |
526.5 526.95 |
528.85 | 523.4 | 52320 |
| 2104 | -8.95 -1.67 % |
31-12-2024 09:15:00 Tuesday |
535.45 526.5 |
537.2 | 524.8 | 184277 |
| 2105 | -1.15 -0.21 % |
30-12-2024 15:15:00 Monday |
543.7 542.55 |
558.7 | 541.5 | 432650 |
| 2106 | 36.1 7.11 % |
30-12-2024 14:15:00 Monday |
507.75 543.85 |
544.55 | 501.6 | 465033 |
| 2107 | -5.2 -1.01 % |
30-12-2024 13:15:00 Monday |
512.75 507.55 |
513.6 | 506.8 | 107600 |
| 2108 | -3.6 -0.7 % |
30-12-2024 12:15:00 Monday |
516.35 512.75 |
516.35 | 512 | 92679 |
| 2109 | 1.8 0.35 % |
30-12-2024 11:15:00 Monday |
514.25 516.05 |
518 | 513.25 | 100967 |
| 2110 | 3 0.59 % |
30-12-2024 10:15:00 Monday |
511.35 514.35 |
519 | 509.35 | 161142 |
| 2111 | 3.95 0.78 % |
30-12-2024 09:15:00 Monday |
507.05 511 |
514.5 | 506.75 | 175262 |
| 2112 | -0.95 -0.19 % |
27-12-2024 15:15:00 Friday |
507.15 506.2 |
507.95 | 505.85 | 41672 |
| 2113 | -1.05 -0.21 % |
27-12-2024 14:15:00 Friday |
508.45 507.4 |
510.45 | 504.25 | 73033 |
| 2114 | 0.05 0.01 % |
27-12-2024 13:15:00 Friday |
508.45 508.5 |
510.45 | 505.15 | 60407 |
| 2115 | 1.8 0.36 % |
27-12-2024 12:15:00 Friday |
506.7 508.5 |
510.5 | 506 | 46541 |
| 2116 | -3.65 -0.71 % |
27-12-2024 11:15:00 Friday |
510.55 506.9 |
510.8 | 505.8 | 71342 |
| 2117 | 3 0.59 % |
27-12-2024 10:15:00 Friday |
508 511 |
513.65 | 506.6 | 114782 |
| 2118 | -1.95 -0.38 % |
27-12-2024 09:15:00 Friday |
510.05 508.1 |
512.1 | 505.9 | 175636 |
| 2119 | -0.5 -0.1 % |
26-12-2024 15:15:00 Thursday |
507 506.5 |
508 | 506.05 | 50763 |
| 2120 | -2.95 -0.58 % |
26-12-2024 14:15:00 Thursday |
509.95 507 |
510 | 505.25 | 127853 |
| 2121 | -0.45 -0.09 % |
26-12-2024 13:15:00 Thursday |
510.45 510 |
512.45 | 508.55 | 87091 |
| 2122 | 4.95 0.98 % |
26-12-2024 12:15:00 Thursday |
505.4 510.35 |
512.8 | 505.05 | 94980 |
| 2123 | -6.55 -1.28 % |
26-12-2024 11:15:00 Thursday |
512.15 505.6 |
512.65 | 503.65 | 106066 |
| 2124 | 13.05 2.62 % |
26-12-2024 10:15:00 Thursday |
498.75 511.8 |
515.7 | 498.45 | 231726 |
| 2125 | 1.05 0.21 % |
26-12-2024 09:15:00 Thursday |
498 499.05 |
502.1 | 495.65 | 112220 |
| 2126 | 1.15 0.23 % |
24-12-2024 15:15:00 Tuesday |
495.6 496.75 |
497.2 | 495 | 24847 |
| 2127 | -2.5 -0.5 % |
24-12-2024 14:15:00 Tuesday |
498.4 495.9 |
498.45 | 495.3 | 40884 |
| 2128 | -4.2 -0.84 % |
24-12-2024 13:15:00 Tuesday |
502.55 498.35 |
502.75 | 498 | 20187 |
| 2129 | -0.8 -0.16 % |
24-12-2024 12:15:00 Tuesday |
503.5 502.7 |
504.85 | 502.35 | 19772 |
| 2130 | -0.65 -0.13 % |
24-12-2024 11:15:00 Tuesday |
505.2 504.55 |
509.2 | 504.1 | 19778 |
| 2131 | 3.55 0.71 % |
24-12-2024 10:15:00 Tuesday |
501.65 505.2 |
509.85 | 501.65 | 49219 |
| 2132 | -3.65 -0.72 % |
24-12-2024 09:15:00 Tuesday |
505.35 501.7 |
507.45 | 499.45 | 65620 |
| 2133 | 2.2 0.44 % |
23-12-2024 15:15:00 Monday |
503.8 506 |
506 | 502.8 | 31205 |
| 2134 | -0.75 -0.15 % |
23-12-2024 14:15:00 Monday |
504.5 503.75 |
505.9 | 502.15 | 40391 |
| 2135 | 2.05 0.41 % |
23-12-2024 13:15:00 Monday |
502.6 504.65 |
505.05 | 501.35 | 37836 |
| 2136 | -1.6 -0.32 % |
23-12-2024 12:15:00 Monday |
504.2 502.6 |
505.05 | 500.65 | 62764 |
| 2137 | -0.65 -0.13 % |
23-12-2024 11:15:00 Monday |
504.55 503.9 |
507.9 | 503.55 | 55462 |
| 2138 | 5.45 1.09 % |
23-12-2024 10:15:00 Monday |
499.1 504.55 |
505 | 496.9 | 59154 |
| 2139 | -3.45 -0.69 % |
23-12-2024 09:15:00 Monday |
502.55 499.1 |
510.9 | 494.6 | 205394 |
| 2140 | 0.25 0.05 % |
20-12-2024 15:15:00 Friday |
496.75 497 |
498.95 | 492 | 82818 |
| 2141 | -12.4 -2.43 % |
20-12-2024 14:15:00 Friday |
509.3 496.9 |
512.45 | 496 | 165158 |
| 2142 | -2.55 -0.5 % |
20-12-2024 13:15:00 Friday |
512.1 509.55 |
514.75 | 509 | 62541 |
| 2143 | -4.1 -0.79 % |
20-12-2024 12:15:00 Friday |
516.55 512.45 |
517.25 | 511.95 | 68136 |
| 2144 | 0.65 0.13 % |
20-12-2024 11:15:00 Friday |
516.1 516.75 |
520.6 | 514.25 | 72423 |
| 2145 | 2.3 0.45 % |
20-12-2024 10:15:00 Friday |
513.5 515.8 |
517.85 | 513.35 | 49162 |
| 2146 | 3.6 0.71 % |
20-12-2024 09:15:00 Friday |
510.35 513.95 |
527 | 509 | 278515 |
| 2147 | -1.65 -0.32 % |
19-12-2024 15:15:00 Thursday |
509.25 507.6 |
509.5 | 507 | 24371 |
| 2148 | -0.85 -0.17 % |
19-12-2024 14:15:00 Thursday |
509.35 508.5 |
509.8 | 507.55 | 36089 |
| 2149 | -1.1 -0.22 % |
19-12-2024 13:15:00 Thursday |
510.4 509.3 |
510.4 | 508.8 | 14951 |
| 2150 | -1.2 -0.23 % |
19-12-2024 12:15:00 Thursday |
511.25 510.05 |
511.95 | 510 | 9934 |
| 2151 | -0.35 -0.07 % |
19-12-2024 11:15:00 Thursday |
511.6 511.25 |
513.1 | 510.55 | 12527 |
| 2152 | -0.5 -0.1 % |
19-12-2024 10:15:00 Thursday |
512.5 512 |
513.1 | 510.8 | 16649 |
| 2153 | 2.05 0.4 % |
19-12-2024 09:15:00 Thursday |
510.65 512.7 |
516.4 | 508.15 | 104537 |
| 2154 | 0 0 % |
18-12-2024 15:15:00 Wednesday |
521 521 |
522.1 | 518.65 | 42046 |
| 2155 | -1.05 -0.2 % |
18-12-2024 14:15:00 Wednesday |
522.05 521 |
522.95 | 519.2 | 95005 |
| 2156 | 1.75 0.34 % |
18-12-2024 13:15:00 Wednesday |
520.4 522.15 |
522.75 | 519 | 52418 |
| 2157 | 0.35 0.07 % |
18-12-2024 12:15:00 Wednesday |
519.85 520.2 |
520.9 | 517.65 | 45335 |
| 2158 | -0.8 -0.15 % |
18-12-2024 11:15:00 Wednesday |
521.05 520.25 |
522.2 | 519.25 | 40090 |
| 2159 | 0 0 % |
18-12-2024 10:15:00 Wednesday |
521.05 521.05 |
524.55 | 520.35 | 43393 |
| 2160 | -2.65 -0.51 % |
18-12-2024 09:15:00 Wednesday |
524.05 521.4 |
529.8 | 520.5 | 168257 |
| 2161 | -2.35 -0.45 % |
17-12-2024 15:15:00 Tuesday |
525.35 523 |
526.1 | 522 | 26385 |
| 2162 | -0.25 -0.05 % |
17-12-2024 14:15:00 Tuesday |
526.2 525.95 |
527.95 | 524.5 | 44352 |
| 2163 | -5.9 -1.11 % |
17-12-2024 13:15:00 Tuesday |
532.1 526.2 |
532.45 | 525.2 | 31359 |
| 2164 | -0.25 -0.05 % |
17-12-2024 12:15:00 Tuesday |
532 531.75 |
534.3 | 530.7 | 17534 |
| 2165 | -0.8 -0.15 % |
17-12-2024 11:15:00 Tuesday |
532.75 531.95 |
534 | 530.55 | 67650 |
| 2166 | -4.75 -0.88 % |
17-12-2024 10:15:00 Tuesday |
537.5 532.75 |
537.85 | 532.5 | 42509 |
| 2167 | 8.4 1.59 % |
17-12-2024 09:15:00 Tuesday |
529 537.4 |
541.75 | 525 | 186331 |
| 2168 | -3.15 -0.59 % |
16-12-2024 15:15:00 Monday |
530.9 527.75 |
531 | 522.5 | 97130 |
| 2169 | -0.85 -0.16 % |
16-12-2024 14:15:00 Monday |
532 531.15 |
532 | 530.05 | 83904 |
| 2170 | 0 0 % |
16-12-2024 13:15:00 Monday |
531.95 531.95 |
532.95 | 531 | 35745 |
| 2171 | 0.1 0.02 % |
16-12-2024 12:15:00 Monday |
531.35 531.45 |
532.95 | 530.8 | 32705 |
| 2172 | -0.3 -0.06 % |
16-12-2024 11:15:00 Monday |
531.3 531 |
532.45 | 530.85 | 28626 |
| 2173 | -0.7 -0.13 % |
16-12-2024 10:15:00 Monday |
532.25 531.55 |
533.9 | 531.4 | 50859 |
| 2174 | -5.9 -1.1 % |
16-12-2024 09:15:00 Monday |
538.15 532.25 |
539 | 530.2 | 226775 |
| 2175 | -0.9 -0.17 % |
13-12-2024 15:15:00 Friday |
536.9 536 |
537.5 | 536 | 72143 |
| 2176 | -0.35 -0.07 % |
13-12-2024 14:15:00 Friday |
537.25 536.9 |
537.7 | 535.2 | 101599 |
| 2177 | 1.45 0.27 % |
13-12-2024 13:15:00 Friday |
536 537.45 |
538.25 | 534.9 | 49924 |
| 2178 | -2.5 -0.46 % |
13-12-2024 12:15:00 Friday |
538.5 536 |
538.55 | 534.8 | 49391 |
| 2179 | 2.45 0.46 % |
13-12-2024 11:15:00 Friday |
535.9 538.35 |
538.55 | 534.4 | 132896 |
| 2180 | -0.05 -0.01 % |
13-12-2024 10:15:00 Friday |
535.95 535.9 |
538.05 | 531.9 | 123506 |
| 2181 | -9 -1.65 % |
13-12-2024 09:15:00 Friday |
544.95 535.95 |
544.95 | 535 | 357337 |
| 2182 | -1.7 -0.31 % |
12-12-2024 15:15:00 Thursday |
540.5 538.8 |
541 | 537.55 | 156326 |
| 2183 | -5.6 -1.03 % |
12-12-2024 14:15:00 Thursday |
546.1 540.5 |
546.85 | 539.25 | 232688 |
| 2184 | -4.9 -0.89 % |
12-12-2024 13:15:00 Thursday |
551.2 546.3 |
551.45 | 542 | 244274 |
| 2185 | 5.35 0.98 % |
12-12-2024 12:15:00 Thursday |
545.85 551.2 |
553.1 | 545 | 287514 |
| 2186 | -6.85 -1.24 % |
12-12-2024 11:15:00 Thursday |
553 546.15 |
561.85 | 543.05 | 882896 |
| 2187 | 37 7.17 % |
12-12-2024 10:15:00 Thursday |
515.95 552.95 |
553.5 | 515.4 | 773301 |
| 2188 | -3.85 -0.74 % |
12-12-2024 09:15:00 Thursday |
519.25 515.4 |
520.55 | 513.3 | 206658 |
| 2189 | -0.7 -0.13 % |
11-12-2024 15:15:00 Wednesday |
519.6 518.9 |
519.85 | 518 | 42230 |
| 2190 | -2.15 -0.41 % |
11-12-2024 14:15:00 Wednesday |
521.95 519.8 |
522.1 | 519 | 76488 |
| 2191 | 1.2 0.23 % |
11-12-2024 13:15:00 Wednesday |
520.8 522 |
523.35 | 520.45 | 36999 |
| 2192 | -0.9 -0.17 % |
11-12-2024 12:15:00 Wednesday |
521.4 520.5 |
522 | 520.1 | 44792 |
| 2193 | -1.4 -0.27 % |
11-12-2024 11:15:00 Wednesday |
522.5 521.1 |
523.65 | 521.05 | 52590 |
| 2194 | 0.7 0.13 % |
11-12-2024 10:15:00 Wednesday |
522.15 522.85 |
523.4 | 520.4 | 77280 |
| 2195 | -3.75 -0.71 % |
11-12-2024 09:15:00 Wednesday |
525.85 522.1 |
530.5 | 521.65 | 194302 |
| 2196 | -3.95 -0.75 % |
10-12-2024 15:15:00 Tuesday |
528.75 524.8 |
529.75 | 522.9 | 27117 |
| 2197 | -2.15 -0.41 % |
10-12-2024 14:15:00 Tuesday |
530.4 528.25 |
531.35 | 527.55 | 37098 |
| 2198 | 1.6 0.3 % |
10-12-2024 13:15:00 Tuesday |
528.8 530.4 |
531.15 | 528.5 | 11146 |
| 2199 | -2.35 -0.44 % |
10-12-2024 12:15:00 Tuesday |
531.15 528.8 |
531.15 | 528.25 | 28829 |
| 2200 | -1.1 -0.21 % |
10-12-2024 11:15:00 Tuesday |
532.25 531.15 |
535.45 | 530.6 | 21903 |
| 2201 | 1.2 0.23 % |
10-12-2024 10:15:00 Tuesday |
531.7 532.9 |
532.95 | 531.15 | 16677 |
| 2202 | -5.85 -1.09 % |
10-12-2024 09:15:00 Tuesday |
537.65 531.8 |
538.5 | 530.6 | 74787 |
| 2203 | -1.15 -0.21 % |
09-12-2024 15:15:00 Monday |
536.5 535.35 |
536.5 | 534.3 | 47974 |
| 2204 | 0.25 0.05 % |
09-12-2024 14:15:00 Monday |
536 536.25 |
537.15 | 534 | 84977 |
| 2205 | -1.5 -0.28 % |
09-12-2024 13:15:00 Monday |
537.85 536.35 |
538.7 | 535.1 | 56398 |
| 2206 | -1.7 -0.32 % |
09-12-2024 12:15:00 Monday |
539.55 537.85 |
539.6 | 537.7 | 37053 |
| 2207 | 0.8 0.15 % |
09-12-2024 11:15:00 Monday |
538.5 539.3 |
543 | 538 | 74317 |
| 2208 | 1.4 0.26 % |
09-12-2024 10:15:00 Monday |
537.05 538.45 |
539.4 | 536.55 | 68045 |
| 2209 | -2.8 -0.52 % |
09-12-2024 09:15:00 Monday |
539.5 536.7 |
543.8 | 535 | 218506 |
| 2210 | -2.25 -0.42 % |
06-12-2024 15:15:00 Friday |
537 534.75 |
537.05 | 534.3 | 19929 |
| 2211 | -0.75 -0.14 % |
06-12-2024 14:15:00 Friday |
537.75 537 |
538.2 | 536.05 | 41247 |
| 2212 | -0.15 -0.03 % |
06-12-2024 13:15:00 Friday |
537.9 537.75 |
538.45 | 537.1 | 7545 |
| 2213 | 0.9 0.17 % |
06-12-2024 12:15:00 Friday |
537.35 538.25 |
538.8 | 536.8 | 26696 |
| 2214 | -1.1 -0.2 % |
06-12-2024 11:15:00 Friday |
538.45 537.35 |
538.8 | 537 | 13074 |
| 2215 | 0.95 0.18 % |
06-12-2024 10:15:00 Friday |
537.85 538.8 |
540.5 | 537.05 | 24168 |
| 2216 | -2.25 -0.42 % |
06-12-2024 09:15:00 Friday |
540 537.75 |
546 | 535.65 | 128320 |
| 2217 | -0.8 -0.15 % |
05-12-2024 15:15:00 Thursday |
538.2 537.4 |
538.4 | 536.5 | 25723 |
| 2218 | -2.55 -0.47 % |
05-12-2024 14:15:00 Thursday |
540.05 537.5 |
540.35 | 535.75 | 74336 |
| 2219 | -1.25 -0.23 % |
05-12-2024 13:15:00 Thursday |
541.25 540 |
541.6 | 538.9 | 30468 |
| 2220 | -2.2 -0.4 % |
05-12-2024 12:15:00 Thursday |
543.45 541.25 |
544.4 | 540.4 | 30088 |
| 2221 | -0.3 -0.06 % |
05-12-2024 11:15:00 Thursday |
544.05 543.75 |
545.45 | 541.05 | 50854 |
| 2222 | 7.05 1.31 % |
05-12-2024 10:15:00 Thursday |
537 544.05 |
549.55 | 536.5 | 125634 |
| 2223 | -1.1 -0.2 % |
05-12-2024 09:15:00 Thursday |
538.6 537.5 |
544.8 | 533.95 | 158016 |
| 2224 | -0.7 -0.13 % |
04-12-2024 15:15:00 Wednesday |
537.1 536.4 |
538.4 | 536.1 | 58548 |
| 2225 | -0.85 -0.16 % |
04-12-2024 14:15:00 Wednesday |
538.4 537.55 |
539.2 | 536.8 | 99596 |
| 2226 | 0.1 0.02 % |
04-12-2024 13:15:00 Wednesday |
538.55 538.65 |
539.95 | 537.65 | 39971 |
| 2227 | 1.25 0.23 % |
04-12-2024 12:15:00 Wednesday |
537.35 538.6 |
539.4 | 536.95 | 45431 |
| 2228 | -0.25 -0.05 % |
04-12-2024 11:15:00 Wednesday |
538.05 537.8 |
540 | 535 | 107800 |
| 2229 | -4.3 -0.79 % |
04-12-2024 10:15:00 Wednesday |
542.55 538.25 |
542.8 | 537.8 | 150036 |
| 2230 | -3.5 -0.64 % |
04-12-2024 09:15:00 Wednesday |
546.05 542.55 |
548.35 | 541.1 | 338160 |
| 2231 | -1 -0.18 % |
03-12-2024 15:15:00 Tuesday |
544.45 543.45 |
544.85 | 543 | 56024 |
| 2232 | -1.1 -0.2 % |
03-12-2024 14:15:00 Tuesday |
546.4 545.3 |
546.4 | 543.8 | 96108 |
| 2233 | 0.85 0.16 % |
03-12-2024 13:15:00 Tuesday |
545.45 546.3 |
546.8 | 544.6 | 53474 |
| 2234 | -1.55 -0.28 % |
03-12-2024 12:15:00 Tuesday |
547 545.45 |
547.25 | 544.7 | 58374 |
| 2235 | -1.35 -0.25 % |
03-12-2024 11:15:00 Tuesday |
548.6 547.25 |
552.75 | 545.85 | 212344 |
| 2236 | 1.8 0.33 % |
03-12-2024 10:15:00 Tuesday |
546.8 548.6 |
549.9 | 542.8 | 190980 |
| 2237 | -5.35 -0.97 % |
03-12-2024 09:15:00 Tuesday |
552.15 546.8 |
555.3 | 544.35 | 364499 |
| 2238 | -0.25 -0.05 % |
02-12-2024 15:15:00 Monday |
549 548.75 |
551.35 | 546.65 | 42384 |
| 2239 | 1.25 0.23 % |
02-12-2024 14:15:00 Monday |
548.2 549.45 |
553.6 | 546.5 | 94804 |
| 2240 | 1.5 0.27 % |
02-12-2024 13:15:00 Monday |
546.3 547.8 |
549.9 | 545.25 | 59833 |
| 2241 | 0.15 0.03 % |
02-12-2024 12:15:00 Monday |
546.25 546.4 |
548.45 | 545.7 | 40838 |
| 2242 | -1.8 -0.33 % |
02-12-2024 11:15:00 Monday |
548.5 546.7 |
548.7 | 543.25 | 83515 |
| 2243 | 0.1 0.02 % |
02-12-2024 10:15:00 Monday |
548.5 548.6 |
551.8 | 546.05 | 95303 |
| 2244 | -16.2 -2.87 % |
02-12-2024 09:15:00 Monday |
564.7 548.5 |
566 | 545.65 | 408095 |
| 2245 | -2.8 -0.5 % |
29-11-2024 15:15:00 Friday |
555.1 552.3 |
557.15 | 550.6 | 124377 |
| 2246 | -5.35 -0.95 % |
29-11-2024 14:15:00 Friday |
560.5 555.15 |
571.4 | 552.5 | 342885 |
| 2247 | 2.15 0.39 % |
29-11-2024 13:15:00 Friday |
558.35 560.5 |
565.5 | 555.65 | 135058 |
| 2248 | -4.45 -0.79 % |
29-11-2024 12:15:00 Friday |
562.8 558.35 |
567.1 | 557.5 | 199176 |
| 2249 | 17.95 3.29 % |
29-11-2024 11:15:00 Friday |
545.2 563.15 |
565 | 542.45 | 287649 |
| 2250 | -23.4 -4.11 % |
29-11-2024 10:15:00 Friday |
568.9 545.5 |
574.95 | 544.3 | 378970 |
| 2251 | 5.25 0.93 % |
29-11-2024 09:15:00 Friday |
563.4 568.65 |
587.7 | 558.45 | 1168174 |
| 2252 | -7.1 -1.26 % |
28-11-2024 15:15:00 Thursday |
563.6 556.5 |
563.6 | 555.4 | 222832 |
| 2253 | 0.05 0.01 % |
28-11-2024 14:15:00 Thursday |
563.25 563.3 |
567.65 | 555.9 | 372662 |
| 2254 | -3.7 -0.65 % |
28-11-2024 13:15:00 Thursday |
566.95 563.25 |
570.5 | 562.8 | 280598 |
| 2255 | -1.55 -0.27 % |
28-11-2024 12:15:00 Thursday |
568.55 567 |
569.4 | 561.1 | 239495 |
| 2256 | -1.5 -0.26 % |
28-11-2024 11:15:00 Thursday |
570 568.5 |
573.6 | 562.2 | 405296 |
| 2257 | 3.95 0.7 % |
28-11-2024 10:15:00 Thursday |
566.1 570.05 |
583.75 | 557.1 | 1395388 |
| 2258 | 31.35 5.86 % |
28-11-2024 09:15:00 Thursday |
535.05 566.4 |
572 | 532.05 | 2464765 |
| 2259 | 0 0 % |
27-11-2024 15:15:00 Wednesday |
525.3 525.3 |
525.3 | 525.3 | 98553 |
| 2260 | 19 3.75 % |
27-11-2024 14:15:00 Wednesday |
506.3 525.3 |
525.3 | 503.6 | 1538826 |
| 2261 | -3.45 -0.68 % |
27-11-2024 13:15:00 Wednesday |
509.75 506.3 |
514.8 | 498.2 | 1398525 |
| 2262 | 35.85 7.56 % |
27-11-2024 12:15:00 Wednesday |
474.15 510 |
517.3 | 473.55 | 1704726 |
| 2263 | 13.65 2.96 % |
27-11-2024 11:15:00 Wednesday |
460.75 474.4 |
485 | 458.5 | 1052642 |
| 2264 | -1.15 -0.25 % |
27-11-2024 10:15:00 Wednesday |
462.45 461.3 |
463.85 | 454.3 | 407353 |
| 2265 | 27 6.2 % |
27-11-2024 09:15:00 Wednesday |
435.5 462.5 |
463.15 | 432.1 | 969400 |
| 2266 | 0.35 0.08 % |
26-11-2024 15:15:00 Tuesday |
438 438.35 |
439.95 | 437 | 101024 |
| 2267 | -1.5 -0.34 % |
26-11-2024 14:15:00 Tuesday |
439.45 437.95 |
443.35 | 436.15 | 224591 |
| 2268 | 3.2 0.73 % |
26-11-2024 13:15:00 Tuesday |
435.95 439.15 |
441.45 | 433.5 | 202886 |
| 2269 | -1.9 -0.43 % |
26-11-2024 12:15:00 Tuesday |
438.2 436.3 |
438.55 | 435.5 | 109810 |
| 2270 | -3 -0.68 % |
26-11-2024 11:15:00 Tuesday |
441.15 438.15 |
441.75 | 436.15 | 149933 |
| 2271 | 2.2 0.5 % |
26-11-2024 10:15:00 Tuesday |
439.1 441.3 |
446.8 | 434.5 | 371671 |
| 2272 | -11.25 -2.5 % |
26-11-2024 09:15:00 Tuesday |
450 438.75 |
455.65 | 433.25 | 796106 |
| 2273 | -1.7 -0.38 % |
25-11-2024 15:15:00 Monday |
452.15 450.45 |
452.75 | 445.55 | 185745 |
| 2274 | -3.75 -0.82 % |
25-11-2024 14:15:00 Monday |
455.4 451.65 |
457.75 | 441 | 753132 |
| 2275 | -4.75 -1.03 % |
25-11-2024 13:15:00 Monday |
460.55 455.8 |
462.45 | 454.7 | 156841 |
| 2276 | -1.6 -0.35 % |
25-11-2024 12:15:00 Monday |
462.5 460.9 |
463.6 | 458.25 | 188789 |
| 2277 | -1.4 -0.3 % |
25-11-2024 11:15:00 Monday |
464.15 462.75 |
464.4 | 458.25 | 253234 |
| 2278 | -0.95 -0.2 % |
25-11-2024 10:15:00 Monday |
465.1 464.15 |
471 | 463.85 | 272991 |
| 2279 | -6.8 -1.44 % |
25-11-2024 09:15:00 Monday |
472.05 465.25 |
480 | 462.65 | 652803 |
| 2280 | -0.45 -0.1 % |
22-11-2024 15:15:00 Friday |
461.75 461.3 |
463.25 | 458.9 | 128346 |
| 2281 | -7.15 -1.53 % |
22-11-2024 14:15:00 Friday |
468.65 461.5 |
469.75 | 457.55 | 473387 |
| 2282 | -11.05 -2.3 % |
22-11-2024 13:15:00 Friday |
479.85 468.8 |
482.3 | 467.95 | 357400 |
| 2283 | -5.1 -1.05 % |
22-11-2024 12:15:00 Friday |
484.6 479.5 |
485.65 | 477.35 | 234207 |
| 2284 | 2.1 0.44 % |
22-11-2024 11:15:00 Friday |
482.15 484.25 |
491.5 | 480.2 | 522672 |
| 2285 | 21.15 4.58 % |
22-11-2024 10:15:00 Friday |
461.5 482.65 |
483.95 | 461.15 | 1100094 |
| 2286 | 9.95 2.21 % |
22-11-2024 09:15:00 Friday |
451.05 461 |
477.3 | 445.75 | 1232222 |
| 2287 | -4.5 -0.94 % |
21-11-2024 15:15:00 Thursday |
476.75 472.25 |
479.85 | 472.25 | 174523 |
| 2288 | -6.25 -1.29 % |
21-11-2024 14:15:00 Thursday |
482.85 476.6 |
491.55 | 472.05 | 444560 |
| 2289 | 16.4 3.51 % |
21-11-2024 13:15:00 Thursday |
466.75 483.15 |
494.5 | 466.1 | 667458 |
| 2290 | 2.95 0.64 % |
21-11-2024 12:15:00 Thursday |
464 466.95 |
472.45 | 461.5 | 336255 |
| 2291 | 4.8 1.05 % |
21-11-2024 11:15:00 Thursday |
459.2 464 |
476.6 | 458.9 | 542371 |
| 2292 | 19.9 4.53 % |
21-11-2024 10:15:00 Thursday |
439.3 459.2 |
459.85 | 435.35 | 791149 |
| 2293 | -1.9 -0.43 % |
21-11-2024 09:15:00 Thursday |
441 439.1 |
473.8 | 430.85 | 1924735 |
| 2294 | -1.4 -0.27 % |
19-11-2024 15:15:00 Tuesday |
523.55 522.15 |
524.65 | 521.5 | 11112 |
| 2295 | -5.65 -1.07 % |
19-11-2024 14:15:00 Tuesday |
529.5 523.85 |
530.75 | 523.35 | 19392 |
| 2296 | -1.95 -0.37 % |
19-11-2024 13:15:00 Tuesday |
531.8 529.85 |
532.9 | 529 | 15013 |
| 2297 | -1.8 -0.34 % |
19-11-2024 12:15:00 Tuesday |
533.6 531.8 |
535 | 530.15 | 11038 |
| 2298 | -0.55 -0.1 % |
19-11-2024 11:15:00 Tuesday |
533.8 533.25 |
535 | 532.5 | 12564 |
| 2299 | -0.4 -0.07 % |
19-11-2024 10:15:00 Tuesday |
534.1 533.7 |
536.25 | 530.95 | 34316 |
| 2300 | 1.5 0.28 % |
19-11-2024 09:15:00 Tuesday |
532.75 534.25 |
537.5 | 525.85 | 80256 |
| 2301 | 0.5 0.09 % |
18-11-2024 15:15:00 Monday |
527.5 528 |
528.45 | 525.5 | 51997 |
| 2302 | -5.25 -0.99 % |
18-11-2024 14:15:00 Monday |
532.75 527.5 |
532.75 | 525.2 | 93104 |
| 2303 | -1.15 -0.22 % |
18-11-2024 13:15:00 Monday |
533.85 532.7 |
534.55 | 531.5 | 38504 |
| 2304 | -1.8 -0.34 % |
18-11-2024 12:15:00 Monday |
535.1 533.3 |
538.45 | 533 | 63746 |
| 2305 | 2.5 0.47 % |
18-11-2024 11:15:00 Monday |
532.35 534.85 |
536.5 | 532.1 | 40913 |
| 2306 | -6.4 -1.19 % |
18-11-2024 10:15:00 Monday |
538.5 532.1 |
538.5 | 531.5 | 87816 |
| 2307 | -15.5 -2.8 % |
18-11-2024 09:15:00 Monday |
554.05 538.55 |
557.5 | 533.3 | 187216 |
| 2308 | 1.1 0.2 % |
14-11-2024 15:15:00 Thursday |
549 550.1 |
551 | 547.35 | 19969 |
| 2309 | -5.55 -1 % |
14-11-2024 14:15:00 Thursday |
554.3 548.75 |
554.65 | 547.6 | 56270 |
| 2310 | -4.8 -0.86 % |
14-11-2024 13:15:00 Thursday |
559.4 554.6 |
560.7 | 551.95 | 44561 |
| 2311 | -0.1 -0.02 % |
14-11-2024 12:15:00 Thursday |
559.5 559.4 |
560 | 556.1 | 23988 |
| 2312 | 6.45 1.17 % |
14-11-2024 11:15:00 Thursday |
553.5 559.95 |
560 | 553.5 | 32299 |
| 2313 | -6.5 -1.16 % |
14-11-2024 10:15:00 Thursday |
560.45 553.95 |
560.45 | 553.5 | 49665 |
| 2314 | 1.8 0.32 % |
14-11-2024 09:15:00 Thursday |
558.6 560.4 |
567.45 | 551 | 231653 |
| 2315 | 3.4 0.62 % |
13-11-2024 15:15:00 Wednesday |
548.2 551.6 |
553.15 | 545.6 | 29305 |
| 2316 | -15.7 -2.79 % |
13-11-2024 14:15:00 Wednesday |
563.5 547.8 |
563.5 | 541.5 | 99725 |
| 2317 | -0.55 -0.1 % |
13-11-2024 13:15:00 Wednesday |
564.4 563.85 |
569.7 | 561.6 | 40452 |
| 2318 | 0.1 0.02 % |
13-11-2024 12:15:00 Wednesday |
564.2 564.3 |
567.65 | 561.25 | 47267 |
| 2319 | -9.55 -1.67 % |
13-11-2024 11:15:00 Wednesday |
573 563.45 |
573.9 | 563.45 | 54770 |
| 2320 | 1.55 0.27 % |
13-11-2024 10:15:00 Wednesday |
570.95 572.5 |
578.85 | 566.9 | 100359 |
| 2321 | 12.3 2.2 % |
13-11-2024 09:15:00 Wednesday |
558.05 570.35 |
598 | 558.05 | 260094 |
| 2322 | 1.3 0.23 % |
12-11-2024 15:15:00 Tuesday |
558 559.3 |
559.95 | 555 | 17267 |
| 2323 | -3.75 -0.67 % |
12-11-2024 14:15:00 Tuesday |
562 558.25 |
563.95 | 556.1 | 12889 |
| 2324 | -3.65 -0.64 % |
12-11-2024 13:15:00 Tuesday |
565.95 562.3 |
566.75 | 560 | 18629 |
| 2325 | -6.5 -1.14 % |
12-11-2024 12:15:00 Tuesday |
572.55 566.05 |
573 | 565.35 | 21145 |
| 2326 | -2.2 -0.38 % |
12-11-2024 11:15:00 Tuesday |
574.3 572.1 |
575.2 | 572 | 14019 |
| 2327 | -5.15 -0.89 % |
12-11-2024 10:15:00 Tuesday |
579.45 574.3 |
580.7 | 573.7 | 16504 |
| 2328 | -4.4 -0.75 % |
12-11-2024 09:15:00 Tuesday |
583.85 579.45 |
587 | 578 | 23917 |
| 2329 | 0.2 0.03 % |
11-11-2024 15:15:00 Monday |
579.4 579.6 |
579.6 | 578 | 8831 |
| 2330 | -1.85 -0.32 % |
11-11-2024 14:15:00 Monday |
580.75 578.9 |
582.8 | 578.85 | 8173 |
| 2331 | -2.35 -0.4 % |
11-11-2024 13:15:00 Monday |
582.7 580.35 |
582.7 | 580 | 6003 |
| 2332 | -0.4 -0.07 % |
11-11-2024 12:15:00 Monday |
582.5 582.1 |
583.6 | 581.25 | 2969 |
| 2333 | -1.8 -0.31 % |
11-11-2024 11:15:00 Monday |
584.7 582.9 |
585.35 | 582 | 8725 |
| 2334 | 2.1 0.36 % |
11-11-2024 10:15:00 Monday |
582.55 584.65 |
586.35 | 582 | 17176 |
| 2335 | -0.35 -0.06 % |
11-11-2024 09:15:00 Monday |
583.9 583.55 |
587.2 | 580.45 | 33826 |
| 2336 | 0.35 0.06 % |
08-11-2024 15:15:00 Friday |
590.4 590.75 |
590.75 | 586.85 | 10647 |
| 2337 | 1.5 0.25 % |
08-11-2024 14:15:00 Friday |
589 590.5 |
591.3 | 587.25 | 11132 |
| 2338 | -2.1 -0.35 % |
08-11-2024 13:15:00 Friday |
591.55 589.45 |
591.55 | 589 | 5039 |
| 2339 | 1.35 0.23 % |
08-11-2024 12:15:00 Friday |
589.8 591.15 |
591.5 | 588.5 | 5879 |
| 2340 | -1.2 -0.2 % |
08-11-2024 11:15:00 Friday |
591 589.8 |
591.55 | 588.1 | 12857 |
| 2341 | -2.55 -0.43 % |
08-11-2024 10:15:00 Friday |
593.7 591.15 |
593.8 | 590.3 | 6960 |
| 2342 | -6.25 -1.04 % |
08-11-2024 09:15:00 Friday |
599.75 593.5 |
599.75 | 591.25 | 22777 |
| 2343 | 0.25 0.04 % |
07-11-2024 15:15:00 Thursday |
599 599.25 |
600.95 | 597 | 20558 |
| 2344 | -7.2 -1.19 % |
07-11-2024 14:15:00 Thursday |
606.3 599.1 |
606.3 | 598.25 | 35263 |
| 2345 | -0.6 -0.1 % |
07-11-2024 13:15:00 Thursday |
606.9 606.3 |
607 | 604.75 | 10587 |
| 2346 | 0.2 0.03 % |
07-11-2024 12:15:00 Thursday |
606.3 606.5 |
607.5 | 605.75 | 10219 |
| 2347 | -0.45 -0.07 % |
07-11-2024 11:15:00 Thursday |
606.9 606.45 |
607.35 | 605.3 | 11545 |
| 2348 | -0.1 -0.02 % |
07-11-2024 10:15:00 Thursday |
607 606.9 |
608.9 | 603.85 | 31956 |
| 2349 | -11.8 -1.91 % |
07-11-2024 09:15:00 Thursday |
618.8 607 |
618.8 | 605 | 97672 |
| 2350 | -0.25 -0.04 % |
06-11-2024 15:15:00 Wednesday |
616.7 616.45 |
617.05 | 614.4 | 9112 |
| 2351 | 0.15 0.02 % |
06-11-2024 14:15:00 Wednesday |
616.55 616.7 |
620.4 | 615.6 | 34605 |
| 2352 | -4.3 -0.69 % |
06-11-2024 13:15:00 Wednesday |
621.8 617.5 |
621.95 | 616.5 | 16185 |
| 2353 | -2.45 -0.39 % |
06-11-2024 12:15:00 Wednesday |
624.3 621.85 |
626.85 | 620.05 | 23949 |
| 2354 | 12.8 2.09 % |
06-11-2024 11:15:00 Wednesday |
612 624.8 |
626.7 | 610.85 | 41279 |
| 2355 | 0.35 0.06 % |
06-11-2024 10:15:00 Wednesday |
611.1 611.45 |
614.65 | 607.5 | 19916 |
| 2356 | 5.25 0.87 % |
06-11-2024 09:15:00 Wednesday |
605.85 611.1 |
612.55 | 605.7 | 44661 |
| 2357 | -1.75 -0.29 % |
05-11-2024 15:15:00 Tuesday |
603.65 601.9 |
605 | 600.95 | 10051 |
| 2358 | 14.35 2.43 % |
05-11-2024 14:15:00 Tuesday |
589.75 604.1 |
607.5 | 589.2 | 33279 |
| 2359 | 3.3 0.56 % |
05-11-2024 13:15:00 Tuesday |
586.6 589.9 |
591 | 585.2 | 22905 |
| 2360 | -0.25 -0.04 % |
05-11-2024 12:15:00 Tuesday |
586.75 586.5 |
587.25 | 585.8 | 6199 |
| 2361 | -0.5 -0.09 % |
05-11-2024 11:15:00 Tuesday |
587.25 586.75 |
589.75 | 585.05 | 9733 |
| 2362 | -2.9 -0.49 % |
05-11-2024 10:15:00 Tuesday |
590.5 587.6 |
591.15 | 586.05 | 7762 |
| 2363 | 6.65 1.14 % |
05-11-2024 09:15:00 Tuesday |
583.85 590.5 |
591.5 | 581 | 18414 |
| 2364 | -2.5 -0.43 % |
04-11-2024 15:15:00 Monday |
586.3 583.8 |
586.3 | 582.5 | 13548 |
| 2365 | -3.75 -0.64 % |
04-11-2024 14:15:00 Monday |
590.15 586.4 |
590.6 | 585.6 | 14559 |
| 2366 | -0.1 -0.02 % |
04-11-2024 13:15:00 Monday |
590.55 590.45 |
591 | 589.25 | 4070 |
| 2367 | 0.95 0.16 % |
04-11-2024 12:15:00 Monday |
589.55 590.5 |
590.95 | 588.45 | 8131 |
| 2368 | 2.3 0.39 % |
04-11-2024 11:15:00 Monday |
587.25 589.55 |
591 | 586.15 | 21784 |
| 2369 | 0.15 0.03 % |
04-11-2024 10:15:00 Monday |
587.35 587.5 |
589.5 | 587 | 9426 |
| 2370 | -9.1 -1.52 % |
04-11-2024 09:15:00 Monday |
597.1 588 |
597.1 | 587 | 36907 |
| 2371 | 1 0.17 % |
01-11-2024 18:00:00 Friday |
595.5 596.5 |
599.6 | 594 | 98543 |
| 2372 | -2.2 -0.37 % |
31-10-2024 15:15:00 Thursday |
593 590.8 |
594.15 | 589.9 | 18128 |
| 2373 | -4.25 -0.71 % |
31-10-2024 14:15:00 Thursday |
597.35 593.1 |
598.9 | 591.45 | 19011 |
| 2374 | 0.7 0.12 % |
31-10-2024 13:15:00 Thursday |
596.1 596.8 |
598 | 595.75 | 6310 |
| 2375 | 1.3 0.22 % |
31-10-2024 12:15:00 Thursday |
594.85 596.15 |
597 | 594.45 | 8116 |
| 2376 | -1.65 -0.28 % |
31-10-2024 11:15:00 Thursday |
596.6 594.95 |
597.35 | 593.05 | 14443 |
| 2377 | -1.85 -0.31 % |
31-10-2024 10:15:00 Thursday |
598.4 596.55 |
599.65 | 594.25 | 19134 |
| 2378 | -0.65 -0.11 % |
31-10-2024 09:15:00 Thursday |
599.05 598.4 |
609.1 | 596.95 | 57234 |
| 2379 | -1.85 -0.31 % |
30-10-2024 15:15:00 Wednesday |
592.5 590.65 |
592.5 | 589.85 | 12151 |
| 2380 | 2.3 0.39 % |
30-10-2024 14:15:00 Wednesday |
589.8 592.1 |
594.55 | 589.3 | 20629 |
| 2381 | -3.6 -0.61 % |
30-10-2024 13:15:00 Wednesday |
593.4 589.8 |
593.4 | 589.05 | 12538 |
| 2382 | -1.4 -0.24 % |
30-10-2024 12:15:00 Wednesday |
594.4 593 |
596 | 593 | 8124 |
| 2383 | -0.8 -0.13 % |
30-10-2024 11:15:00 Wednesday |
595.4 594.6 |
595.75 | 593.8 | 8641 |
| 2384 | 0.25 0.04 % |
30-10-2024 10:15:00 Wednesday |
595.25 595.5 |
597.9 | 594.35 | 12481 |
| 2385 | 1.05 0.18 % |
30-10-2024 09:15:00 Wednesday |
594 595.05 |
599.5 | 584.45 | 58310 |
| 2386 | 2.45 0.41 % |
29-10-2024 15:15:00 Tuesday |
591.4 593.85 |
593.85 | 588.45 | 42690 |
| 2387 | 3.25 0.55 % |
29-10-2024 14:15:00 Tuesday |
588.55 591.8 |
594 | 588.4 | 69047 |
| 2388 | -0.8 -0.14 % |
29-10-2024 13:15:00 Tuesday |
589.8 589 |
589.8 | 586.6 | 22223 |
| 2389 | 0.1 0.02 % |
29-10-2024 12:15:00 Tuesday |
588.95 589.05 |
590.65 | 588.4 | 23756 |
| 2390 | 1.35 0.23 % |
29-10-2024 11:15:00 Tuesday |
587.3 588.65 |
590.4 | 585.7 | 31730 |
| 2391 | -4.3 -0.73 % |
29-10-2024 10:15:00 Tuesday |
591 586.7 |
591.35 | 583.85 | 53516 |
| 2392 | 12.7 2.2 % |
29-10-2024 09:15:00 Tuesday |
578.05 590.75 |
596.05 | 578.05 | 222342 |
| 2393 | -1.65 -0.28 % |
28-10-2024 15:15:00 Monday |
596.95 595.3 |
601.65 | 594.05 | 28364 |
| 2394 | -5.4 -0.9 % |
28-10-2024 14:15:00 Monday |
602.4 597 |
606 | 595.65 | 74392 |
| 2395 | -1.55 -0.26 % |
28-10-2024 13:15:00 Monday |
603.6 602.05 |
604.9 | 601.75 | 27047 |
| 2396 | -0.65 -0.11 % |
28-10-2024 12:15:00 Monday |
604.65 604 |
605.65 | 602.35 | 29183 |
| 2397 | 0.35 0.06 % |
28-10-2024 11:15:00 Monday |
604.3 604.65 |
607 | 602.05 | 84698 |
| 2398 | 27.85 4.83 % |
28-10-2024 10:15:00 Monday |
576.45 604.3 |
605.9 | 576.15 | 120092 |
| 2399 | -9.2 -1.57 % |
28-10-2024 09:15:00 Monday |
585.65 576.45 |
589.05 | 572.6 | 171411 |
| 2400 | -1.8 -0.3 % |
25-10-2024 15:15:00 Friday |
593.4 591.6 |
593.85 | 590.05 | 15441 |
| 2401 | 5.7 0.97 % |
25-10-2024 14:15:00 Friday |
588.5 594.2 |
594.35 | 587.75 | 28178 |
| 2402 | -4.25 -0.72 % |
25-10-2024 13:15:00 Friday |
593.1 588.85 |
593.7 | 588.7 | 16647 |
| 2403 | -1.6 -0.27 % |
25-10-2024 12:15:00 Friday |
595 593.4 |
595.45 | 589.15 | 9570 |
| 2404 | 6.55 1.11 % |
25-10-2024 11:15:00 Friday |
588.95 595.5 |
595.65 | 588.25 | 11295 |
| 2405 | -1.5 -0.25 % |
25-10-2024 10:15:00 Friday |
590.45 588.95 |
595.55 | 585.15 | 35374 |
| 2406 | -14.15 -2.34 % |
25-10-2024 09:15:00 Friday |
605.1 590.95 |
612.5 | 590.5 | 49500 |
| 2407 | -3.55 -0.59 % |
24-10-2024 15:15:00 Thursday |
606.55 603 |
606.8 | 599.4 | 22531 |
| 2408 | 4.85 0.81 % |
24-10-2024 14:15:00 Thursday |
601.5 606.35 |
607.15 | 599.3 | 25470 |
| 2409 | 0.1 0.02 % |
24-10-2024 13:15:00 Thursday |
600.9 601 |
601.2 | 596.8 | 7835 |
| 2410 | 0.1 0.02 % |
24-10-2024 12:15:00 Thursday |
600.5 600.6 |
602.5 | 599 | 14993 |
| 2411 | -0.25 -0.04 % |
24-10-2024 11:15:00 Thursday |
600.75 600.5 |
601.95 | 599.45 | 18386 |
| 2412 | -3.4 -0.56 % |
24-10-2024 10:15:00 Thursday |
604.15 600.75 |
612 | 600 | 47598 |
| 2413 | 17.5 2.98 % |
24-10-2024 09:15:00 Thursday |
587.05 604.55 |
606.7 | 586 | 77969 |
| 2414 | -4.9 -0.83 % |
23-10-2024 15:15:00 Wednesday |
589.85 584.95 |
590.1 | 581 | 19139 |
| 2415 | 7.8 1.34 % |
23-10-2024 14:15:00 Wednesday |
582.2 590 |
591.65 | 581.8 | 54505 |
| 2416 | -4.4 -0.75 % |
23-10-2024 13:15:00 Wednesday |
586.15 581.75 |
586.9 | 581.05 | 25579 |
| 2417 | -0.2 -0.03 % |
23-10-2024 12:15:00 Wednesday |
586.4 586.2 |
587.35 | 585.9 | 9580 |
| 2418 | -3.35 -0.57 % |
23-10-2024 11:15:00 Wednesday |
590.3 586.95 |
592.75 | 585.65 | 23188 |
| 2419 | -3.2 -0.54 % |
23-10-2024 10:15:00 Wednesday |
593.1 589.9 |
593.1 | 588.4 | 23274 |
| 2420 | 6.8 1.16 % |
23-10-2024 09:15:00 Wednesday |
588.15 594.95 |
595.95 | 578.8 | 102509 |
| 2421 | 2.1 0.36 % |
22-10-2024 15:15:00 Tuesday |
587.9 590 |
590 | 585.55 | 33129 |
| 2422 | 3 0.51 % |
22-10-2024 14:15:00 Tuesday |
584.9 587.9 |
589.95 | 584.55 | 69526 |
| 2423 | 0.45 0.08 % |
22-10-2024 13:15:00 Tuesday |
585 585.45 |
586.4 | 584.05 | 52221 |
| 2424 | -4.65 -0.79 % |
22-10-2024 12:15:00 Tuesday |
589.95 585.3 |
591 | 585 | 62743 |
| 2425 | -3.65 -0.62 % |
22-10-2024 11:15:00 Tuesday |
593.15 589.5 |
594.65 | 589.15 | 47959 |
| 2426 | -5.35 -0.89 % |
22-10-2024 10:15:00 Tuesday |
598.5 593.15 |
598.5 | 589.25 | 73129 |
| 2427 | -4.55 -0.75 % |
22-10-2024 09:15:00 Tuesday |
603.05 598.5 |
607.15 | 598.2 | 97282 |
| 2428 | -3.35 -0.55 % |
21-10-2024 15:15:00 Monday |
605.35 602 |
605.35 | 601 | 24613 |
| 2429 | -5.2 -0.85 % |
21-10-2024 14:15:00 Monday |
610.2 605 |
613.05 | 605 | 39903 |
| 2430 | 3.25 0.54 % |
21-10-2024 13:15:00 Monday |
606.85 610.1 |
610.9 | 606.3 | 21973 |
| 2431 | -0.5 -0.08 % |
21-10-2024 12:15:00 Monday |
607.35 606.85 |
609.2 | 605.4 | 23102 |
| 2432 | -1.2 -0.2 % |
21-10-2024 11:15:00 Monday |
608.95 607.75 |
609.1 | 606.05 | 18587 |
| 2433 | 0.45 0.07 % |
21-10-2024 10:15:00 Monday |
608.45 608.9 |
610.85 | 607.1 | 18148 |
| 2434 | -2.6 -0.43 % |
21-10-2024 09:15:00 Monday |
611.55 608.95 |
620.05 | 604 | 92365 |
| 2435 | -2.75 -0.45 % |
18-10-2024 15:15:00 Friday |
612.75 610 |
613.35 | 607.05 | 29154 |
| 2436 | 4.1 0.67 % |
18-10-2024 14:15:00 Friday |
608.15 612.25 |
613.95 | 607.15 | 46676 |
| 2437 | 3.6 0.6 % |
18-10-2024 13:15:00 Friday |
604.1 607.7 |
609 | 604.1 | 21867 |
| 2438 | -2.6 -0.43 % |
18-10-2024 12:15:00 Friday |
606.3 603.7 |
607 | 603.15 | 28156 |
| 2439 | 0.85 0.14 % |
18-10-2024 11:15:00 Friday |
605.55 606.4 |
610.75 | 605 | 31297 |
| 2440 | 3.55 0.59 % |
18-10-2024 10:15:00 Friday |
602.4 605.95 |
607 | 602.15 | 40642 |
| 2441 | -7.15 -1.17 % |
18-10-2024 09:15:00 Friday |
609.85 602.7 |
609.85 | 595 | 112849 |
| 2442 | 0.9 0.15 % |
17-10-2024 15:15:00 Thursday |
609.85 610.75 |
611 | 607.65 | 14731 |
| 2443 | -1.95 -0.32 % |
17-10-2024 14:15:00 Thursday |
611.8 609.85 |
614 | 608 | 31284 |
| 2444 | -2.75 -0.45 % |
17-10-2024 13:15:00 Thursday |
614.25 611.5 |
614.35 | 610.25 | 15945 |
| 2445 | -1.05 -0.17 % |
17-10-2024 12:15:00 Thursday |
615 613.95 |
615.45 | 613.65 | 11425 |
| 2446 | -6.15 -0.99 % |
17-10-2024 11:15:00 Thursday |
621.4 615.25 |
621.75 | 614.6 | 17476 |
| 2447 | 0.35 0.06 % |
17-10-2024 10:15:00 Thursday |
621.25 621.6 |
622.85 | 620 | 10596 |
| 2448 | -4.35 -0.7 % |
17-10-2024 09:15:00 Thursday |
625.55 621.2 |
628 | 619.35 | 31514 |
| 2449 | -1.4 -0.22 % |
16-10-2024 15:15:00 Wednesday |
626.35 624.95 |
626.35 | 624 | 12584 |
| 2450 | 0.95 0.15 % |
16-10-2024 14:15:00 Wednesday |
626.2 627.15 |
629.1 | 625.4 | 19037 |
| 2451 | 1.05 0.17 % |
16-10-2024 13:15:00 Wednesday |
625 626.05 |
626.85 | 625 | 22831 |
| 2452 | 1.7 0.27 % |
16-10-2024 12:15:00 Wednesday |
622.75 624.45 |
625.05 | 622.25 | 10989 |
| 2453 | -3.6 -0.57 % |
16-10-2024 11:15:00 Wednesday |
627 623.4 |
627.35 | 621.85 | 25326 |
| 2454 | -4.2 -0.66 % |
16-10-2024 10:15:00 Wednesday |
631.65 627.45 |
631.9 | 626.75 | 12287 |
| 2455 | -1.05 -0.17 % |
16-10-2024 09:15:00 Wednesday |
632.95 631.9 |
635.75 | 630.75 | 15032 |
| 2456 | -0.05 -0.01 % |
15-10-2024 15:15:00 Tuesday |
633.5 633.45 |
633.9 | 632 | 8687 |
| 2457 | -0.8 -0.13 % |
15-10-2024 14:15:00 Tuesday |
634.55 633.75 |
635.25 | 633.75 | 5508 |
| 2458 | 0.15 0.02 % |
15-10-2024 13:15:00 Tuesday |
633.95 634.1 |
635.15 | 633.75 | 1967 |
| 2459 | -0.65 -0.1 % |
15-10-2024 12:15:00 Tuesday |
634.6 633.95 |
635.05 | 633.5 | 6443 |
| 2460 | 1.45 0.23 % |
15-10-2024 11:15:00 Tuesday |
633.5 634.95 |
635.45 | 633.5 | 5673 |
| 2461 | -0.4 -0.06 % |
15-10-2024 10:15:00 Tuesday |
633.8 633.4 |
635.25 | 633 | 7046 |
| 2462 | -4.6 -0.72 % |
15-10-2024 09:15:00 Tuesday |
638.05 633.45 |
640.55 | 633.25 | 20838 |
| 2463 | -0.15 -0.02 % |
14-10-2024 15:15:00 Monday |
634.95 634.8 |
635.05 | 633.2 | 9947 |
| 2464 | 2.65 0.42 % |
14-10-2024 14:15:00 Monday |
631.75 634.4 |
641.95 | 631.75 | 33554 |
| 2465 | -4.25 -0.67 % |
14-10-2024 13:15:00 Monday |
636.6 632.35 |
637.45 | 631.3 | 15801 |
| 2466 | -0.05 -0.01 % |
14-10-2024 12:15:00 Monday |
636.75 636.7 |
638.55 | 636.4 | 3774 |
| 2467 | -0.8 -0.13 % |
14-10-2024 11:15:00 Monday |
637.75 636.95 |
638.8 | 635.65 | 9094 |
| 2468 | -2.95 -0.46 % |
14-10-2024 10:15:00 Monday |
640.65 637.7 |
640.7 | 637.65 | 6893 |
| 2469 | -2.35 -0.37 % |
14-10-2024 09:15:00 Monday |
642 639.65 |
645.65 | 639.45 | 27067 |
| 2470 | -0.8 -0.12 % |
11-10-2024 15:15:00 Friday |
641.8 641 |
643 | 640.3 | 8919 |
| 2471 | 3.65 0.57 % |
11-10-2024 14:15:00 Friday |
638.3 641.95 |
644 | 638.3 | 17269 |
| 2472 | -2.5 -0.39 % |
11-10-2024 13:15:00 Friday |
640.8 638.3 |
641.65 | 638.3 | 4288 |
| 2473 | 0.3 0.05 % |
11-10-2024 12:15:00 Friday |
640.35 640.65 |
641.1 | 639.7 | 1812 |
| 2474 | -0.5 -0.08 % |
11-10-2024 11:15:00 Friday |
641 640.5 |
641.8 | 638.9 | 4960 |
| 2475 | -1.45 -0.23 % |
11-10-2024 10:15:00 Friday |
643 641.55 |
644.15 | 638.4 | 13240 |
| 2476 | -2 -0.31 % |
11-10-2024 09:15:00 Friday |
645 643 |
645 | 637.25 | 27041 |
| 2477 | -0.95 -0.15 % |
10-10-2024 15:15:00 Thursday |
646.35 645.4 |
647.5 | 644.65 | 10980 |
| 2478 | 15 2.37 % |
10-10-2024 14:15:00 Thursday |
631.65 646.65 |
648 | 631.55 | 32821 |
| 2479 | -1.75 -0.28 % |
10-10-2024 13:15:00 Thursday |
633.1 631.35 |
634 | 631.05 | 10088 |
| 2480 | -2.95 -0.46 % |
10-10-2024 12:15:00 Thursday |
635.9 632.95 |
635.9 | 632.55 | 10663 |
| 2481 | 0.1 0.02 % |
10-10-2024 11:15:00 Thursday |
635.8 635.9 |
636.7 | 635.15 | 4976 |
| 2482 | -2.65 -0.42 % |
10-10-2024 10:15:00 Thursday |
638.45 635.8 |
639 | 635.25 | 9781 |
| 2483 | -4.3 -0.67 % |
10-10-2024 09:15:00 Thursday |
642.75 638.45 |
642.75 | 634.35 | 43774 |
| 2484 | -0.2 -0.03 % |
09-10-2024 15:15:00 Wednesday |
635.2 635 |
635.45 | 632 | 22514 |
| 2485 | -6.45 -1.01 % |
09-10-2024 14:15:00 Wednesday |
641.45 635 |
641.45 | 633.1 | 27597 |
| 2486 | 0.1 0.02 % |
09-10-2024 13:15:00 Wednesday |
641.35 641.45 |
642.6 | 640.45 | 12146 |
| 2487 | -0.6 -0.09 % |
09-10-2024 12:15:00 Wednesday |
642.95 642.35 |
643.85 | 641.25 | 9463 |
| 2488 | -2.3 -0.36 % |
09-10-2024 11:15:00 Wednesday |
645.25 642.95 |
645.9 | 641 | 13214 |
| 2489 | -0.05 -0.01 % |
09-10-2024 10:15:00 Wednesday |
645.05 645 |
645.5 | 642 | 22145 |
| 2490 | -3.8 -0.59 % |
09-10-2024 09:15:00 Wednesday |
648.2 644.4 |
648.7 | 642.5 | 56398 |
| 2491 | -0.25 -0.04 % |
08-10-2024 15:15:00 Tuesday |
641.25 641 |
642.85 | 638.4 | 12098 |
| 2492 | 1.9 0.3 % |
08-10-2024 14:15:00 Tuesday |
639.7 641.6 |
641.95 | 637.35 | 17366 |
| 2493 | -5.35 -0.83 % |
08-10-2024 13:15:00 Tuesday |
644.05 638.7 |
644.3 | 637.1 | 29595 |
| 2494 | 9.6 1.51 % |
08-10-2024 12:15:00 Tuesday |
634.45 644.05 |
646.1 | 633.75 | 56105 |
| 2495 | 2.5 0.4 % |
08-10-2024 11:15:00 Tuesday |
631.95 634.45 |
637.95 | 631 | 19311 |
| 2496 | 4.1 0.65 % |
08-10-2024 10:15:00 Tuesday |
627.9 632 |
634.15 | 626.7 | 16679 |
| 2497 | 2.35 0.38 % |
08-10-2024 09:15:00 Tuesday |
625.3 627.65 |
634.25 | 613.75 | 64126 |
| 2498 | 0.2 0.03 % |
07-10-2024 15:15:00 Monday |
625 625.2 |
627 | 623 | 15751 |
| 2499 | 2.6 0.42 % |
07-10-2024 14:15:00 Monday |
622.4 625 |
626.5 | 621.15 | 26300 |
| 2500 | 3.95 0.64 % |
07-10-2024 13:15:00 Monday |
618.45 622.4 |
623.65 | 614.65 | 30664 |
| 2501 | -5.35 -0.86 % |
07-10-2024 12:15:00 Monday |
623.95 618.6 |
624.05 | 616.25 | 36319 |
| 2502 | 3.25 0.52 % |
07-10-2024 11:15:00 Monday |
620.85 624.1 |
628 | 620.1 | 23040 |
| 2503 | -9.8 -1.56 % |
07-10-2024 10:15:00 Monday |
629.8 620 |
631.85 | 614 | 73205 |
| 2504 | -11.05 -1.72 % |
07-10-2024 09:15:00 Monday |
641.05 630 |
645 | 627 | 55895 |
| 2505 | -1.55 -0.24 % |
04-10-2024 15:15:00 Friday |
641.55 640 |
643 | 639 | 35429 |
| 2506 | -2.85 -0.44 % |
04-10-2024 14:15:00 Friday |
644 641.15 |
645 | 640.4 | 36362 |
| 2507 | 4.05 0.63 % |
04-10-2024 13:15:00 Friday |
639.95 644 |
644.75 | 638.4 | 34392 |
| 2508 | -5.1 -0.79 % |
04-10-2024 12:15:00 Friday |
645.15 640.05 |
645.6 | 637.5 | 68510 |
| 2509 | 0.4 0.06 % |
04-10-2024 11:15:00 Friday |
644.75 645.15 |
646.4 | 641.65 | 43313 |
| 2510 | 1.5 0.23 % |
04-10-2024 10:15:00 Friday |
642.65 644.15 |
646.75 | 639.15 | 45278 |
| 2511 | 8.45 1.33 % |
04-10-2024 09:15:00 Friday |
635.05 643.5 |
647.8 | 635 | 125858 |
| 2512 | 0.7 0.11 % |
03-10-2024 15:15:00 Thursday |
647.8 648.5 |
652.35 | 644.25 | 44579 |
| 2513 | 13.85 2.18 % |
03-10-2024 14:15:00 Thursday |
634 647.85 |
649.2 | 631.85 | 102743 |
| 2514 | -2.7 -0.42 % |
03-10-2024 13:15:00 Thursday |
636.7 634 |
636.7 | 631.2 | 65615 |
| 2515 | -0.65 -0.1 % |
03-10-2024 12:15:00 Thursday |
637.3 636.65 |
639.5 | 636.2 | 31354 |
| 2516 | -3.3 -0.51 % |
03-10-2024 11:15:00 Thursday |
641 637.7 |
641 | 635.7 | 84630 |
| 2517 | -2 -0.31 % |
03-10-2024 10:15:00 Thursday |
643 641 |
643.95 | 640.2 | 41594 |
| 2518 | -5.9 -0.91 % |
03-10-2024 09:15:00 Thursday |
648.95 643.05 |
650.9 | 637.85 | 111943 |
| 2519 | 0.35 0.05 % |
01-10-2024 15:15:00 Tuesday |
653.1 653.45 |
654.15 | 651.8 | 7912 |
| 2520 | -3.2 -0.49 % |
01-10-2024 14:15:00 Tuesday |
655.8 652.6 |
656.3 | 652.55 | 14162 |
| 2521 | 0.75 0.11 % |
01-10-2024 13:15:00 Tuesday |
655.5 656.25 |
658 | 655 | 8444 |
| 2522 | 2.85 0.44 % |
01-10-2024 12:15:00 Tuesday |
653.1 655.95 |
655.95 | 652.05 | 8157 |
| 2523 | -0.9 -0.14 % |
01-10-2024 11:15:00 Tuesday |
653.4 652.5 |
654.15 | 652.5 | 4741 |
| 2524 | -2.6 -0.4 % |
01-10-2024 10:15:00 Tuesday |
656 653.4 |
656.7 | 653 | 11353 |
| 2525 | 3.6 0.55 % |
01-10-2024 09:15:00 Tuesday |
653.25 656.85 |
660.6 | 653.25 | 47227 |
| 2526 | 0.8 0.12 % |
30-09-2024 15:15:00 Monday |
656.2 657 |
659.5 | 654 | 25220 |
| 2527 | 5.95 0.91 % |
30-09-2024 14:15:00 Monday |
650.9 656.85 |
658.5 | 648.8 | 44161 |
| 2528 | -4.3 -0.66 % |
30-09-2024 13:15:00 Monday |
655.55 651.25 |
655.7 | 648.5 | 38851 |
| 2529 | -3.7 -0.56 % |
30-09-2024 12:15:00 Monday |
659.35 655.65 |
659.55 | 655.55 | 14995 |
| 2530 | -1.25 -0.19 % |
30-09-2024 11:15:00 Monday |
660.05 658.8 |
660.75 | 657.15 | 21523 |
| 2531 | 4.9 0.75 % |
30-09-2024 10:15:00 Monday |
655.15 660.05 |
662.35 | 654 | 58509 |
| 2532 | 1.25 0.19 % |
30-09-2024 09:15:00 Monday |
654.3 655.55 |
658.65 | 650.05 | 97864 |
| 2533 | -0.7 -0.11 % |
27-09-2024 15:15:00 Friday |
655.2 654.5 |
658.9 | 650.55 | 51247 |
| 2534 | -12.75 -1.91 % |
27-09-2024 14:15:00 Friday |
667.95 655.2 |
668.2 | 647 | 106725 |
| 2535 | -0.05 -0.01 % |
27-09-2024 13:15:00 Friday |
667.85 667.8 |
669.15 | 666.5 | 15950 |
| 2536 | -1.1 -0.16 % |
27-09-2024 12:15:00 Friday |
668.4 667.3 |
669.5 | 667 | 16652 |
| 2537 | -1.2 -0.18 % |
27-09-2024 11:15:00 Friday |
670.15 668.95 |
670.5 | 668.05 | 17225 |
| 2538 | -2.2 -0.33 % |
27-09-2024 10:15:00 Friday |
672.1 669.9 |
672.3 | 668.05 | 37322 |
| 2539 | 7.6 1.14 % |
27-09-2024 09:15:00 Friday |
664.2 671.8 |
674 | 662.65 | 61516 |
| 2540 | 0.95 0.14 % |
26-09-2024 15:15:00 Thursday |
664.05 665 |
668 | 663.15 | 12553 |
| 2541 | 3 0.45 % |
26-09-2024 14:15:00 Thursday |
661.05 664.05 |
665.6 | 660.6 | 11797 |
| 2542 | -0.2 -0.03 % |
26-09-2024 13:15:00 Thursday |
661.7 661.5 |
661.95 | 660 | 5045 |
| 2543 | -0.6 -0.09 % |
26-09-2024 12:15:00 Thursday |
662 661.4 |
663 | 661.1 | 4628 |
| 2544 | -1.8 -0.27 % |
26-09-2024 11:15:00 Thursday |
663.7 661.9 |
664.6 | 661.65 | 6467 |
| 2545 | -1.25 -0.19 % |
26-09-2024 10:15:00 Thursday |
664.25 663 |
664.85 | 662.6 | 10120 |
| 2546 | -1.9 -0.29 % |
26-09-2024 09:15:00 Thursday |
666.15 664.25 |
668.55 | 660.65 | 19505 |
| 2547 | 0.5 0.08 % |
25-09-2024 15:15:00 Wednesday |
666.5 667 |
669 | 664.8 | 25031 |
| 2548 | -1.75 -0.26 % |
25-09-2024 14:15:00 Wednesday |
668 666.25 |
669.8 | 661 | 64698 |
| 2549 | 1.2 0.18 % |
25-09-2024 13:15:00 Wednesday |
666.8 668 |
668.55 | 665.85 | 13998 |
| 2550 | -0.8 -0.12 % |
25-09-2024 12:15:00 Wednesday |
667.2 666.4 |
667.6 | 665.3 | 20201 |
| 2551 | -1.7 -0.25 % |
25-09-2024 11:15:00 Wednesday |
668.7 667 |
669.35 | 665.95 | 28291 |
| 2552 | -0.15 -0.02 % |
25-09-2024 10:15:00 Wednesday |
668.65 668.5 |
671.6 | 668.2 | 33433 |
| 2553 | 0.3 0.04 % |
25-09-2024 09:15:00 Wednesday |
668.05 668.35 |
676.55 | 668 | 85302 |
| 2554 | 0 0 % |
24-09-2024 15:15:00 Tuesday |
675.1 675.1 |
677.95 | 672.65 | 33160 |
| 2555 | -0.05 -0.01 % |
24-09-2024 14:15:00 Tuesday |
675 674.95 |
676 | 671.25 | 18192 |
| 2556 | 0.75 0.11 % |
24-09-2024 13:15:00 Tuesday |
673.7 674.45 |
676.25 | 673 | 16451 |
| 2557 | 2.2 0.33 % |
24-09-2024 12:15:00 Tuesday |
671.25 673.45 |
674.6 | 671.25 | 15159 |
| 2558 | -0.8 -0.12 % |
24-09-2024 11:15:00 Tuesday |
671.95 671.15 |
672.8 | 669.95 | 16222 |
| 2559 | -3.1 -0.46 % |
24-09-2024 10:15:00 Tuesday |
674.4 671.3 |
677.4 | 670.5 | 29604 |
| 2560 | 2.65 0.39 % |
24-09-2024 09:15:00 Tuesday |
671.75 674.4 |
676.8 | 667.25 | 55796 |
| 2561 | 2.25 0.34 % |
23-09-2024 15:15:00 Monday |
671.3 673.55 |
674.5 | 670.35 | 31357 |
| 2562 | 9.05 1.37 % |
23-09-2024 14:15:00 Monday |
662.7 671.75 |
672.8 | 662.1 | 59227 |
| 2563 | -0.3 -0.05 % |
23-09-2024 13:15:00 Monday |
663.3 663 |
665.9 | 662.2 | 15339 |
| 2564 | -0.25 -0.04 % |
23-09-2024 12:15:00 Monday |
663.45 663.2 |
664.35 | 662.1 | 8474 |
| 2565 | 0.1 0.02 % |
23-09-2024 11:15:00 Monday |
663.85 663.95 |
665.6 | 661 | 20201 |
| 2566 | -4.7 -0.7 % |
23-09-2024 10:15:00 Monday |
668.7 664 |
669.15 | 663.05 | 20553 |
| 2567 | 3.1 0.47 % |
23-09-2024 09:15:00 Monday |
665.3 668.4 |
674.25 | 661 | 67508 |
| 2568 | 0.2 0.03 % |
20-09-2024 15:15:00 Friday |
664.8 665 |
669.95 | 664.4 | 77164 |
| 2569 | 11.1 1.7 % |
20-09-2024 14:15:00 Friday |
653.65 664.75 |
665 | 652 | 82880 |
| 2570 | -3.45 -0.53 % |
20-09-2024 13:15:00 Friday |
656.65 653.2 |
657 | 651.75 | 37344 |
| 2571 | -1.4 -0.21 % |
20-09-2024 12:15:00 Friday |
658.05 656.65 |
659.2 | 656 | 22774 |
| 2572 | -0.65 -0.1 % |
20-09-2024 11:15:00 Friday |
658.15 657.5 |
659.45 | 655.95 | 27600 |
| 2573 | 2.3 0.35 % |
20-09-2024 10:15:00 Friday |
655.8 658.1 |
660 | 654.2 | 38760 |
| 2574 | 2.65 0.41 % |
20-09-2024 09:15:00 Friday |
652.4 655.05 |
658.6 | 648.65 | 94481 |
| 2575 | -2.5 -0.38 % |
19-09-2024 15:15:00 Thursday |
651.65 649.15 |
654.8 | 642.25 | 19886 |
| 2576 | 12.25 1.92 % |
19-09-2024 14:15:00 Thursday |
639.25 651.5 |
652.55 | 638.35 | 34487 |
| 2577 | -1.65 -0.26 % |
19-09-2024 13:15:00 Thursday |
640.95 639.3 |
644.45 | 639.3 | 16700 |
| 2578 | -0.85 -0.13 % |
19-09-2024 12:15:00 Thursday |
641.95 641.1 |
645.55 | 640.6 | 8437 |
| 2579 | -0.45 -0.07 % |
19-09-2024 11:15:00 Thursday |
642.1 641.65 |
642.8 | 637.05 | 22696 |
| 2580 | -1.3 -0.2 % |
19-09-2024 10:15:00 Thursday |
643.5 642.2 |
645.75 | 641.25 | 26042 |
| 2581 | -13.05 -1.99 % |
19-09-2024 09:15:00 Thursday |
656.95 643.9 |
658.25 | 643.9 | 67440 |
| 2582 | 2.4 0.37 % |
18-09-2024 15:15:00 Wednesday |
650.8 653.2 |
653.95 | 650 | 23849 |
| 2583 | -4.05 -0.62 % |
18-09-2024 14:15:00 Wednesday |
655.05 651 |
655.3 | 650.1 | 21710 |
| 2584 | -1.75 -0.27 % |
18-09-2024 13:15:00 Wednesday |
656.05 654.3 |
656.75 | 652.9 | 18886 |
| 2585 | -2.15 -0.33 % |
18-09-2024 12:15:00 Wednesday |
658.65 656.5 |
660 | 655.6 | 10190 |
| 2586 | -2.9 -0.44 % |
18-09-2024 11:15:00 Wednesday |
661.15 658.25 |
661.75 | 658.05 | 21005 |
| 2587 | -0.2 -0.03 % |
18-09-2024 10:15:00 Wednesday |
661.05 660.85 |
662.45 | 659.2 | 21637 |
| 2588 | -3.8 -0.57 % |
18-09-2024 09:15:00 Wednesday |
664.95 661.15 |
668.1 | 659.35 | 40276 |
| 2589 | -1.3 -0.2 % |
17-09-2024 15:15:00 Tuesday |
665.65 664.35 |
667.75 | 664 | 34146 |
| 2590 | -0.85 -0.13 % |
17-09-2024 14:15:00 Tuesday |
667.15 666.3 |
671 | 665.2 | 60545 |
| 2591 | 7.05 1.07 % |
17-09-2024 13:15:00 Tuesday |
660 667.05 |
673.85 | 658.7 | 116463 |
| 2592 | 0.5 0.08 % |
17-09-2024 12:15:00 Tuesday |
659.95 660.45 |
661.8 | 658.4 | 42001 |
| 2593 | 2.55 0.39 % |
17-09-2024 11:15:00 Tuesday |
657.4 659.95 |
661.05 | 657 | 49253 |
| 2594 | 4.8 0.74 % |
17-09-2024 10:15:00 Tuesday |
652.6 657.4 |
659 | 652.3 | 48430 |
| 2595 | -13.4 -2.01 % |
17-09-2024 09:15:00 Tuesday |
666 652.6 |
668.55 | 652.5 | 192521 |
| 2596 | 0 0 % |
16-09-2024 15:15:00 Monday |
667.2 667.2 |
670 | 659.8 | 139195 |
| 2597 | -4.6 -0.68 % |
16-09-2024 14:15:00 Monday |
672.25 667.65 |
672.6 | 663.65 | 152656 |
| 2598 | -1.1 -0.16 % |
16-09-2024 13:15:00 Monday |
673.35 672.25 |
673.5 | 669.8 | 100262 |
| 2599 | -1.15 -0.17 % |
16-09-2024 12:15:00 Monday |
674.7 673.55 |
676 | 672.2 | 98003 |
| 2600 | 1.1 0.16 % |
16-09-2024 11:15:00 Monday |
673.6 674.7 |
677.5 | 672.1 | 160380 |
| 2601 | 3 0.45 % |
16-09-2024 10:15:00 Monday |
671.25 674.25 |
675 | 669.25 | 224782 |
| 2602 | 10.3 1.56 % |
16-09-2024 09:15:00 Monday |
660.95 671.25 |
681.1 | 650.15 | 858193 |
| 2603 | 0.65 0.1 % |
13-09-2024 15:15:00 Friday |
634.3 634.95 |
635 | 630.45 | 63639 |
| 2604 | -3.7 -0.58 % |
13-09-2024 14:15:00 Friday |
637.95 634.25 |
639.05 | 634 | 69746 |
| 2605 | 1 0.16 % |
13-09-2024 13:15:00 Friday |
637 638 |
639.65 | 636 | 37697 |
| 2606 | -1.25 -0.2 % |
13-09-2024 12:15:00 Friday |
638.6 637.35 |
639.5 | 637 | 25060 |
| 2607 | -1.35 -0.21 % |
13-09-2024 11:15:00 Friday |
640.35 639 |
640.7 | 637.05 | 74539 |
| 2608 | -0.95 -0.15 % |
13-09-2024 10:15:00 Friday |
641.1 640.15 |
641.65 | 639.2 | 29335 |
| 2609 | -6.1 -0.94 % |
13-09-2024 09:15:00 Friday |
647.65 641.55 |
647.65 | 638 | 133872 |
| 2610 | 0 0 % |
12-09-2024 15:15:00 Thursday |
650 650 |
654.6 | 649.05 | 36454 |
| 2611 | 3.5 0.54 % |
12-09-2024 14:15:00 Thursday |
646.5 650 |
652.75 | 646 | 100790 |
| 2612 | 7.6 1.19 % |
12-09-2024 13:15:00 Thursday |
639.15 646.75 |
648.65 | 637.95 | 48419 |
| 2613 | 7.4 1.17 % |
12-09-2024 12:15:00 Thursday |
631.65 639.05 |
642.8 | 631.45 | 90506 |
| 2614 | 6.35 1.02 % |
12-09-2024 11:15:00 Thursday |
625.6 631.95 |
632 | 623.7 | 28239 |
| 2615 | 0.95 0.15 % |
12-09-2024 10:15:00 Thursday |
624.55 625.5 |
627 | 623.5 | 12998 |
| 2616 | -11 -1.73 % |
12-09-2024 09:15:00 Thursday |
635.7 624.7 |
635.7 | 623.45 | 45244 |
| 2617 | -0.65 -0.1 % |
11-09-2024 15:15:00 Wednesday |
628.65 628 |
628.95 | 625 | 35965 |
| 2618 | -1.85 -0.29 % |
11-09-2024 14:15:00 Wednesday |
630.6 628.75 |
632.95 | 625.7 | 62367 |
| 2619 | -3.9 -0.62 % |
11-09-2024 13:15:00 Wednesday |
634 630.1 |
634.55 | 630 | 41786 |
| 2620 | -1.95 -0.31 % |
11-09-2024 12:15:00 Wednesday |
636.3 634.35 |
636.3 | 633.2 | 27737 |
| 2621 | -1.45 -0.23 % |
11-09-2024 11:15:00 Wednesday |
637.8 636.35 |
637.95 | 635.1 | 17647 |
| 2622 | 1.65 0.26 % |
11-09-2024 10:15:00 Wednesday |
636.1 637.75 |
638.25 | 635.75 | 18302 |
| 2623 | -0.75 -0.12 % |
11-09-2024 09:15:00 Wednesday |
637 636.25 |
640 | 634 | 76176 |
| 2624 | -3.55 -0.56 % |
10-09-2024 15:15:00 Tuesday |
637.85 634.3 |
638 | 633.75 | 36066 |
| 2625 | -5.6 -0.87 % |
10-09-2024 14:15:00 Tuesday |
643.6 638 |
645.75 | 637.75 | 70447 |
| 2626 | 3.4 0.53 % |
10-09-2024 13:15:00 Tuesday |
640.2 643.6 |
644.95 | 639 | 43783 |
| 2627 | 1.2 0.19 % |
10-09-2024 12:15:00 Tuesday |
638.35 639.55 |
641.9 | 637.95 | 40553 |
| 2628 | 2.75 0.43 % |
10-09-2024 11:15:00 Tuesday |
635.65 638.4 |
638.4 | 635.65 | 31568 |
| 2629 | 1.25 0.2 % |
10-09-2024 10:15:00 Tuesday |
635 636.25 |
638.4 | 634.25 | 63319 |
| 2630 | -5.8 -0.9 % |
10-09-2024 09:15:00 Tuesday |
641.35 635.55 |
641.35 | 634.2 | 97197 |
| 2631 | 2.1 0.33 % |
09-09-2024 15:15:00 Monday |
633.3 635.4 |
641 | 632.25 | 52306 |
| 2632 | -0.15 -0.02 % |
09-09-2024 14:15:00 Monday |
633.65 633.5 |
636.95 | 632 | 47887 |
| 2633 | -1.2 -0.19 % |
09-09-2024 13:15:00 Monday |
635.2 634 |
639 | 631.45 | 259519 |
| 2634 | 0 0 % |
09-09-2024 12:15:00 Monday |
635.3 635.3 |
639.65 | 632.05 | 46799 |
| 2635 | -0.95 -0.15 % |
09-09-2024 11:15:00 Monday |
636.5 635.55 |
641 | 635.2 | 36951 |
| 2636 | -0.7 -0.11 % |
09-09-2024 10:15:00 Monday |
637.2 636.5 |
644.75 | 633.4 | 91560 |
| 2637 | -1.45 -0.23 % |
09-09-2024 09:15:00 Monday |
638.7 637.25 |
641.25 | 621.2 | 219940 |
| 2638 | 0.45 0.07 % |
06-09-2024 15:15:00 Friday |
636 636.45 |
636.5 | 631.4 | 60410 |
| 2639 | -4.5 -0.7 % |
06-09-2024 14:15:00 Friday |
640.55 636.05 |
641.35 | 635.5 | 73620 |
| 2640 | 1.75 0.27 % |
06-09-2024 13:15:00 Friday |
638.85 640.6 |
644.2 | 638.65 | 30779 |
| 2641 | -0.2 -0.03 % |
06-09-2024 12:15:00 Friday |
639.95 639.75 |
641.85 | 638.5 | 39425 |
| 2642 | 2 0.31 % |
06-09-2024 11:15:00 Friday |
637.4 639.4 |
640.9 | 636.7 | 33501 |
| 2643 | 0.35 0.05 % |
06-09-2024 10:15:00 Friday |
637.1 637.45 |
640.05 | 635 | 42138 |
| 2644 | -7.85 -1.22 % |
06-09-2024 09:15:00 Friday |
644.95 637.1 |
648 | 635 | 125736 |
| 2645 | -1.4 -0.22 % |
05-09-2024 15:15:00 Thursday |
644.2 642.8 |
646.1 | 641 | 18434 |
| 2646 | -4.1 -0.63 % |
05-09-2024 14:15:00 Thursday |
648.3 644.2 |
648.55 | 642.4 | 29636 |
| 2647 | 1.65 0.25 % |
05-09-2024 13:15:00 Thursday |
647.1 648.75 |
651.55 | 646.4 | 11187 |
| 2648 | -0.95 -0.15 % |
05-09-2024 12:15:00 Thursday |
648.3 647.35 |
648.3 | 646.3 | 6311 |
| 2649 | 0.6 0.09 % |
05-09-2024 11:15:00 Thursday |
647.8 648.4 |
648.65 | 647 | 9591 |
| 2650 | -4.3 -0.66 % |
05-09-2024 10:15:00 Thursday |
652.65 648.35 |
652.65 | 646.5 | 14859 |
| 2651 | 0.35 0.05 % |
05-09-2024 09:15:00 Thursday |
651.75 652.1 |
655.75 | 650.45 | 53281 |
| 2652 | -0.3 -0.05 % |
04-09-2024 15:15:00 Wednesday |
650.3 650 |
651.7 | 649.15 | 21121 |
| 2653 | -0.9 -0.14 % |
04-09-2024 14:15:00 Wednesday |
651.9 651 |
653 | 650 | 25399 |
| 2654 | -5.3 -0.81 % |
04-09-2024 13:15:00 Wednesday |
657.25 651.95 |
659 | 651.15 | 20525 |
| 2655 | 5.05 0.77 % |
04-09-2024 12:15:00 Wednesday |
652.05 657.1 |
658.9 | 651.1 | 17225 |
| 2656 | -0.45 -0.07 % |
04-09-2024 11:15:00 Wednesday |
651.95 651.5 |
652.7 | 650.75 | 10999 |
| 2657 | -2.2 -0.34 % |
04-09-2024 10:15:00 Wednesday |
654.15 651.95 |
654.5 | 650.75 | 15435 |
| 2658 | -1.8 -0.27 % |
04-09-2024 09:15:00 Wednesday |
655.95 654.15 |
656.7 | 649.6 | 53383 |
| 2659 | 1.3 0.2 % |
03-09-2024 15:15:00 Tuesday |
657.7 659 |
661.3 | 656.4 | 38700 |
| 2660 | -2.9 -0.44 % |
03-09-2024 14:15:00 Tuesday |
660.6 657.7 |
662.9 | 657.2 | 54460 |
| 2661 | -1.5 -0.23 % |
03-09-2024 13:15:00 Tuesday |
662.45 660.95 |
663.9 | 660.5 | 31830 |
| 2662 | 0.65 0.1 % |
03-09-2024 12:15:00 Tuesday |
662.35 663 |
665 | 662.05 | 28222 |
| 2663 | 1.4 0.21 % |
03-09-2024 11:15:00 Tuesday |
661 662.4 |
664.45 | 660.75 | 37814 |
| 2664 | 0.9 0.14 % |
03-09-2024 10:15:00 Tuesday |
660.55 661.45 |
663 | 659.75 | 30282 |
| 2665 | -9.45 -1.41 % |
03-09-2024 09:15:00 Tuesday |
670 660.55 |
672 | 658 | 181301 |
| 2666 | -2.3 -0.34 % |
02-09-2024 15:15:00 Monday |
669.3 667 |
673.45 | 665.25 | 65103 |
| 2667 | -1.95 -0.29 % |
02-09-2024 14:15:00 Monday |
671.8 669.85 |
684.55 | 666.5 | 418956 |
| 2668 | 25 3.87 % |
02-09-2024 13:15:00 Monday |
646.15 671.15 |
672.3 | 642.3 | 268381 |
| 2669 | 10.05 1.58 % |
02-09-2024 12:15:00 Monday |
635.5 645.55 |
646.2 | 635.15 | 61340 |
| 2670 | 0.15 0.02 % |
02-09-2024 11:15:00 Monday |
635.35 635.5 |
636.85 | 633.3 | 26670 |
| 2671 | -1.2 -0.19 % |
02-09-2024 10:15:00 Monday |
636.55 635.35 |
638.35 | 634 | 24918 |
| 2672 | -2.95 -0.46 % |
02-09-2024 09:15:00 Monday |
639.65 636.7 |
644.8 | 628 | 133142 |
| 2673 | 0.7 0.11 % |
30-08-2024 15:15:00 Friday |
631.5 632.2 |
632.2 | 629.3 | 33396 |
| 2674 | -7.4 -1.16 % |
30-08-2024 14:15:00 Friday |
639 631.6 |
641.9 | 631 | 37994 |
| 2675 | 2.5 0.39 % |
30-08-2024 13:15:00 Friday |
636.9 639.4 |
639.85 | 636.5 | 12568 |
| 2676 | -0.85 -0.13 % |
30-08-2024 12:15:00 Friday |
637.75 636.9 |
638.5 | 635.65 | 10263 |
| 2677 | -0.3 -0.05 % |
30-08-2024 11:15:00 Friday |
638.1 637.8 |
639.7 | 636.35 | 20779 |
| 2678 | -2.95 -0.46 % |
30-08-2024 10:15:00 Friday |
640.45 637.5 |
643 | 636.9 | 22964 |
| 2679 | -5.8 -0.9 % |
30-08-2024 09:15:00 Friday |
646.65 640.85 |
649.95 | 639.6 | 36898 |
| 2680 | 2.25 0.35 % |
29-08-2024 15:15:00 Thursday |
644 646.25 |
646.4 | 642.4 | 12976 |
| 2681 | 10.05 1.59 % |
29-08-2024 14:15:00 Thursday |
634 644.05 |
649.65 | 632.25 | 41446 |
| 2682 | 0.3 0.05 % |
29-08-2024 13:15:00 Thursday |
633.7 634 |
637.55 | 633.05 | 15531 |
| 2683 | 4.35 0.69 % |
29-08-2024 12:15:00 Thursday |
629.65 634 |
639.5 | 629.65 | 48447 |
| 2684 | -5 -0.79 % |
29-08-2024 11:15:00 Thursday |
635 630 |
635 | 629 | 26928 |
| 2685 | -1.4 -0.22 % |
29-08-2024 10:15:00 Thursday |
636.25 634.85 |
636.45 | 629 | 73306 |
| 2686 | -4.85 -0.76 % |
29-08-2024 09:15:00 Thursday |
641.4 636.55 |
645.9 | 636.3 | 92985 |
| 2687 | -1.55 -0.24 % |
28-08-2024 15:15:00 Wednesday |
641.9 640.35 |
642.2 | 638.6 | 63236 |
| 2688 | -6.8 -1.05 % |
28-08-2024 14:15:00 Wednesday |
648.7 641.9 |
649.1 | 641.25 | 140600 |
| 2689 | -2.8 -0.43 % |
28-08-2024 13:15:00 Wednesday |
651.5 648.7 |
651.55 | 648.6 | 75264 |
| 2690 | 0.25 0.04 % |
28-08-2024 12:15:00 Wednesday |
651.3 651.55 |
653 | 650.1 | 32099 |
| 2691 | -3.3 -0.5 % |
28-08-2024 11:15:00 Wednesday |
655 651.7 |
655.5 | 651 | 37058 |
| 2692 | -0.1 -0.02 % |
28-08-2024 10:15:00 Wednesday |
655.6 655.5 |
656.55 | 654.05 | 36593 |
| 2693 | -2.3 -0.35 % |
28-08-2024 09:15:00 Wednesday |
658.25 655.95 |
658.7 | 651 | 117355 |
| 2694 | 3.15 0.48 % |
27-08-2024 15:15:00 Tuesday |
653.7 656.85 |
657 | 652.5 | 16698 |
| 2695 | -6.2 -0.94 % |
27-08-2024 14:15:00 Tuesday |
659.9 653.7 |
660.75 | 651.6 | 45458 |
| 2696 | -4.25 -0.64 % |
27-08-2024 13:15:00 Tuesday |
664.15 659.9 |
664.8 | 658 | 28192 |
| 2697 | -2 -0.3 % |
27-08-2024 12:15:00 Tuesday |
665.95 663.95 |
667.55 | 663.75 | 14997 |
| 2698 | 0.5 0.08 % |
27-08-2024 11:15:00 Tuesday |
665.15 665.65 |
666.2 | 664 | 13529 |
| 2699 | -2.45 -0.37 % |
27-08-2024 10:15:00 Tuesday |
667.15 664.7 |
671.55 | 664.55 | 26296 |
| 2700 | 1.65 0.25 % |
27-08-2024 09:15:00 Tuesday |
665 666.65 |
670.5 | 663.15 | 44434 |
| 2701 | 2.25 0.34 % |
26-08-2024 15:15:00 Monday |
660.8 663.05 |
663.05 | 660 | 41553 |
| 2702 | 0.05 0.01 % |
26-08-2024 14:15:00 Monday |
661.15 661.2 |
663.6 | 660.3 | 86960 |
| 2703 | -6.5 -0.97 % |
26-08-2024 13:15:00 Monday |
667.65 661.15 |
667.65 | 660.3 | 117615 |
| 2704 | -2.25 -0.34 % |
26-08-2024 12:15:00 Monday |
669.9 667.65 |
670.2 | 667 | 34889 |
| 2705 | -0.25 -0.04 % |
26-08-2024 11:15:00 Monday |
670.1 669.85 |
671.55 | 669 | 29549 |
| 2706 | -2.45 -0.36 % |
26-08-2024 10:15:00 Monday |
672.7 670.25 |
673.2 | 668.45 | 52240 |
| 2707 | -3 -0.44 % |
26-08-2024 09:15:00 Monday |
675.8 672.8 |
678.85 | 666.4 | 177109 |
| 2708 | -1.95 -0.29 % |
23-08-2024 15:15:00 Friday |
676.45 674.5 |
676.65 | 674 | 35739 |
| 2709 | 0.85 0.13 % |
23-08-2024 14:15:00 Friday |
675.8 676.65 |
682.05 | 675.8 | 75678 |
| 2710 | -0.9 -0.13 % |
23-08-2024 13:15:00 Friday |
676.7 675.8 |
676.7 | 675 | 31529 |
| 2711 | -1.2 -0.18 % |
23-08-2024 12:15:00 Friday |
677.45 676.25 |
679.75 | 675 | 34789 |
| 2712 | -2.05 -0.3 % |
23-08-2024 11:15:00 Friday |
679 676.95 |
679.95 | 676.15 | 53880 |
| 2713 | -2.3 -0.34 % |
23-08-2024 10:15:00 Friday |
681.5 679.2 |
682.9 | 679 | 68907 |
| 2714 | -3.95 -0.58 % |
23-08-2024 09:15:00 Friday |
685.5 681.55 |
689 | 679 | 174550 |
| 2715 | -2.05 -0.3 % |
22-08-2024 15:15:00 Thursday |
674.3 672.25 |
675.15 | 671.05 | 40320 |
| 2716 | -14.85 -2.15 % |
22-08-2024 14:15:00 Thursday |
689.15 674.3 |
689.15 | 671.45 | 79073 |
| 2717 | -1.4 -0.2 % |
22-08-2024 13:15:00 Thursday |
690.55 689.15 |
690.8 | 688.5 | 9368 |
| 2718 | -1 -0.14 % |
22-08-2024 12:15:00 Thursday |
691.8 690.8 |
692.55 | 690.4 | 3830 |
| 2719 | -1 -0.14 % |
22-08-2024 11:15:00 Thursday |
693 692 |
693.35 | 691.55 | 8269 |
| 2720 | 0.45 0.06 % |
22-08-2024 10:15:00 Thursday |
692.35 692.8 |
693.55 | 692 | 9557 |
| 2721 | -0.25 -0.04 % |
22-08-2024 09:15:00 Thursday |
692.05 691.8 |
697.95 | 691.6 | 39527 |
| 2722 | -3.65 -0.52 % |
21-08-2024 15:15:00 Wednesday |
695.75 692.1 |
695.85 | 692.1 | 18297 |
| 2723 | -0.25 -0.04 % |
21-08-2024 14:15:00 Wednesday |
696.35 696.1 |
697.3 | 695 | 22084 |
| 2724 | 1.6 0.23 % |
21-08-2024 13:15:00 Wednesday |
694.55 696.15 |
696.9 | 694.1 | 17176 |
| 2725 | -2.35 -0.34 % |
21-08-2024 12:15:00 Wednesday |
696.8 694.45 |
697.35 | 694 | 23840 |
| 2726 | -1.85 -0.26 % |
21-08-2024 11:15:00 Wednesday |
698.7 696.85 |
699.25 | 696.3 | 10031 |
| 2727 | 0.2 0.03 % |
21-08-2024 10:15:00 Wednesday |
697.8 698 |
700 | 696.85 | 17454 |
| 2728 | 5.95 0.86 % |
21-08-2024 09:15:00 Wednesday |
690.65 696.6 |
701 | 690.65 | 60272 |
| 2729 | -1.6 -0.23 % |
20-08-2024 15:15:00 Tuesday |
695.4 693.8 |
695.8 | 693.8 | 9484 |
| 2730 | 0.05 0.01 % |
20-08-2024 14:15:00 Tuesday |
695.8 695.85 |
697.95 | 695 | 12570 |
| 2731 | 2.3 0.33 % |
20-08-2024 13:15:00 Tuesday |
693.55 695.85 |
698.4 | 692.1 | 30869 |
| 2732 | -1.55 -0.22 % |
20-08-2024 12:15:00 Tuesday |
695.15 693.6 |
696.8 | 693.3 | 14276 |
| 2733 | -0.35 -0.05 % |
20-08-2024 11:15:00 Tuesday |
695.75 695.4 |
697.4 | 694.1 | 13931 |
| 2734 | -0.2 -0.03 % |
20-08-2024 10:15:00 Tuesday |
695.95 695.75 |
698.4 | 695.5 | 32836 |
| 2735 | -2.65 -0.38 % |
20-08-2024 09:15:00 Tuesday |
699 696.35 |
701.95 | 694.6 | 47610 |
| 2736 | -2.85 -0.41 % |
19-08-2024 15:15:00 Monday |
696.15 693.3 |
698.5 | 693.3 | 18876 |
| 2737 | -2.2 -0.32 % |
19-08-2024 14:15:00 Monday |
698.35 696.15 |
699 | 696.05 | 15829 |
| 2738 | -1.2 -0.17 % |
19-08-2024 13:15:00 Monday |
698.55 697.35 |
699.6 | 695.8 | 24668 |
| 2739 | 2.45 0.35 % |
19-08-2024 12:15:00 Monday |
696.5 698.95 |
699.95 | 696.4 | 17801 |
| 2740 | -1.5 -0.21 % |
19-08-2024 11:15:00 Monday |
698 696.5 |
699.95 | 693.25 | 40936 |
| 2741 | -5.05 -0.72 % |
19-08-2024 10:15:00 Monday |
702.6 697.55 |
705 | 693.5 | 50433 |
| 2742 | 3.6 0.52 % |
19-08-2024 09:15:00 Monday |
699 702.6 |
706.5 | 694 | 75195 |
| 2743 | 1.75 0.25 % |
16-08-2024 15:15:00 Friday |
697.25 699 |
700.4 | 696.05 | 25065 |
| 2744 | 22.25 3.3 % |
16-08-2024 14:15:00 Friday |
674.8 697.05 |
699.7 | 674.05 | 85901 |
| 2745 | 0.35 0.05 % |
16-08-2024 13:15:00 Friday |
675.7 676.05 |
677.4 | 673.7 | 29555 |
| 2746 | 1.8 0.27 % |
16-08-2024 12:15:00 Friday |
673.9 675.7 |
675.95 | 671.3 | 16981 |
| 2747 | -2.65 -0.39 % |
16-08-2024 11:15:00 Friday |
675.9 673.25 |
675.9 | 672 | 16634 |
| 2748 | -0.75 -0.11 % |
16-08-2024 10:15:00 Friday |
676.75 676 |
677.05 | 671.3 | 25466 |
| 2749 | -6.95 -1.02 % |
16-08-2024 09:15:00 Friday |
683.75 676.8 |
687.3 | 672.7 | 64014 |
| 2750 | -0.9 -0.13 % |
14-08-2024 15:15:00 Wednesday |
674.9 674 |
675.3 | 671.4 | 16913 |
| 2751 | 0.2 0.03 % |
14-08-2024 14:15:00 Wednesday |
674.8 675 |
680.85 | 674.25 | 35236 |
| 2752 | -5.1 -0.75 % |
14-08-2024 13:15:00 Wednesday |
679.5 674.4 |
679.9 | 674 | 23408 |
| 2753 | -0.8 -0.12 % |
14-08-2024 12:15:00 Wednesday |
680.3 679.5 |
681.55 | 676.05 | 15522 |
| 2754 | 0.6 0.09 % |
14-08-2024 11:15:00 Wednesday |
679.85 680.45 |
681.95 | 677.25 | 30212 |
| 2755 | -5.2 -0.76 % |
14-08-2024 10:15:00 Wednesday |
684.45 679.25 |
686 | 678.5 | 31450 |
| 2756 | -3.35 -0.49 % |
14-08-2024 09:15:00 Wednesday |
688.25 684.9 |
690 | 674.05 | 106100 |
| 2757 | -2.6 -0.38 % |
13-08-2024 15:15:00 Tuesday |
689.2 686.6 |
690.75 | 686 | 25540 |
| 2758 | 0.2 0.03 % |
13-08-2024 14:15:00 Tuesday |
690 690.2 |
693.55 | 688.55 | 35115 |
| 2759 | -2.7 -0.39 % |
13-08-2024 13:15:00 Tuesday |
692.65 689.95 |
693.75 | 688.8 | 24264 |
| 2760 | 0.65 0.09 % |
13-08-2024 12:15:00 Tuesday |
692.1 692.75 |
694.4 | 688.55 | 43075 |
| 2761 | -1.4 -0.2 % |
13-08-2024 11:15:00 Tuesday |
693.4 692 |
695 | 690.25 | 52317 |
| 2762 | -1.1 -0.16 % |
13-08-2024 10:15:00 Tuesday |
695.1 694 |
697.7 | 690.4 | 47486 |
| 2763 | 3.85 0.56 % |
13-08-2024 09:15:00 Tuesday |
691.25 695.1 |
702.6 | 691.25 | 124098 |
| 2764 | -4.6 -0.66 % |
12-08-2024 15:15:00 Monday |
691.9 687.3 |
694.85 | 686.3 | 66299 |
| 2765 | -0.2 -0.03 % |
12-08-2024 14:15:00 Monday |
692 691.8 |
693.6 | 687.8 | 193614 |
| 2766 | 9.65 1.41 % |
12-08-2024 13:15:00 Monday |
682.4 692.05 |
694 | 680.4 | 104823 |
| 2767 | 0.3 0.04 % |
12-08-2024 12:15:00 Monday |
681.75 682.05 |
686.8 | 678 | 67218 |
| 2768 | 5.05 0.75 % |
12-08-2024 11:15:00 Monday |
676.25 681.3 |
684 | 673.9 | 77447 |
| 2769 | 6.5 0.97 % |
12-08-2024 10:15:00 Monday |
670.1 676.6 |
684.65 | 669.2 | 234962 |
| 2770 | 11.1 1.68 % |
12-08-2024 09:15:00 Monday |
660.05 671.15 |
674.5 | 619 | 812382 |
| 2771 | -3.3 -0.47 % |
09-08-2024 15:15:00 Friday |
696.3 693 |
696.6 | 692 | 13346 |
| 2772 | 1.2 0.17 % |
09-08-2024 14:15:00 Friday |
695 696.2 |
701.15 | 694.95 | 35013 |
| 2773 | 1.25 0.18 % |
09-08-2024 13:15:00 Friday |
693.6 694.85 |
696.95 | 693.25 | 12923 |
| 2774 | -1 -0.14 % |
09-08-2024 12:15:00 Friday |
694.8 693.8 |
695.95 | 693.2 | 15801 |
| 2775 | 0.7 0.1 % |
09-08-2024 11:15:00 Friday |
693.8 694.5 |
695.85 | 692.4 | 19184 |
| 2776 | -4.05 -0.58 % |
09-08-2024 10:15:00 Friday |
697.9 693.85 |
701 | 692 | 48898 |
| 2777 | -1.75 -0.25 % |
09-08-2024 09:15:00 Friday |
698.45 696.7 |
703.25 | 693.9 | 49881 |
| 2778 | -0.2 -0.03 % |
08-08-2024 15:15:00 Thursday |
690.35 690.15 |
690.9 | 686.1 | 12458 |
| 2779 | -3.4 -0.49 % |
08-08-2024 14:15:00 Thursday |
693.75 690.35 |
695.15 | 690.25 | 22377 |
| 2780 | -2.1 -0.3 % |
08-08-2024 13:15:00 Thursday |
696 693.9 |
697.45 | 692.65 | 16214 |
| 2781 | -0.55 -0.08 % |
08-08-2024 12:15:00 Thursday |
697 696.45 |
699.95 | 694 | 24869 |
| 2782 | 2.7 0.39 % |
08-08-2024 11:15:00 Thursday |
694.3 697 |
698 | 693.4 | 21971 |
| 2783 | -1.2 -0.17 % |
08-08-2024 10:15:00 Thursday |
695.15 693.95 |
698.5 | 693.35 | 26867 |
| 2784 | -0.05 -0.01 % |
08-08-2024 09:15:00 Thursday |
694.8 694.75 |
697.25 | 689.25 | 52419 |
| 2785 | -0.5 -0.07 % |
07-08-2024 15:15:00 Wednesday |
691.4 690.9 |
691.65 | 688.25 | 29897 |
| 2786 | -0.95 -0.14 % |
07-08-2024 14:15:00 Wednesday |
692.6 691.65 |
696.2 | 689.8 | 42043 |
| 2787 | -0.8 -0.12 % |
07-08-2024 13:15:00 Wednesday |
694 693.2 |
696 | 689.1 | 24821 |
| 2788 | -0.15 -0.02 % |
07-08-2024 12:15:00 Wednesday |
694.4 694.25 |
695.8 | 693.05 | 16674 |
| 2789 | -0.15 -0.02 % |
07-08-2024 11:15:00 Wednesday |
695.25 695.1 |
698.05 | 693.6 | 10634 |
| 2790 | -3.35 -0.48 % |
07-08-2024 10:15:00 Wednesday |
698.4 695.05 |
699.85 | 694.4 | 27014 |
| 2791 | -1.1 -0.16 % |
07-08-2024 09:15:00 Wednesday |
700 698.9 |
703.4 | 692.85 | 47816 |
| 2792 | -0.85 -0.12 % |
06-08-2024 15:15:00 Tuesday |
690 689.15 |
692 | 682.5 | 43007 |
| 2793 | -1.05 -0.15 % |
06-08-2024 14:15:00 Tuesday |
691.55 690.5 |
696.3 | 690 | 57694 |
| 2794 | -6.65 -0.95 % |
06-08-2024 13:15:00 Tuesday |
698.55 691.9 |
699.9 | 691.9 | 25116 |
| 2795 | 1.25 0.18 % |
06-08-2024 12:15:00 Tuesday |
697.2 698.45 |
699.8 | 695 | 23832 |
| 2796 | 1.65 0.24 % |
06-08-2024 11:15:00 Tuesday |
695.75 697.4 |
699.1 | 695.3 | 20132 |
| 2797 | -3.55 -0.51 % |
06-08-2024 10:15:00 Tuesday |
699.1 695.55 |
702 | 690.6 | 74871 |
| 2798 | 7.25 1.05 % |
06-08-2024 09:15:00 Tuesday |
692.15 699.4 |
706.95 | 692.15 | 149794 |
| 2799 | -4.9 -0.71 % |
05-08-2024 15:15:00 Monday |
692.25 687.35 |
692.45 | 686 | 97919 |
| 2800 | -3.7 -0.53 % |
05-08-2024 14:15:00 Monday |
695.8 692.1 |
697.7 | 690.75 | 109166 |
| 2801 | -0.25 -0.04 % |
05-08-2024 13:15:00 Monday |
695.95 695.7 |
700 | 694.15 | 82301 |
| 2802 | -5.95 -0.85 % |
05-08-2024 12:15:00 Monday |
701.9 695.95 |
701.95 | 691.1 | 141772 |
| 2803 | -2.1 -0.3 % |
05-08-2024 11:15:00 Monday |
703.3 701.2 |
704.95 | 695.1 | 206291 |
| 2804 | -9.75 -1.37 % |
05-08-2024 10:15:00 Monday |
713.7 703.95 |
716.7 | 701 | 182929 |
| 2805 | 28.5 4.16 % |
05-08-2024 09:15:00 Monday |
685.2 713.7 |
719.5 | 685.2 | 495386 |
| 2806 | -0.3 -0.04 % |
02-08-2024 15:15:00 Friday |
727 726.7 |
729.85 | 725.65 | 19392 |
| 2807 | -7.55 -1.03 % |
02-08-2024 14:15:00 Friday |
734.5 726.95 |
737.25 | 722.6 | 50218 |
| 2808 | 2.55 0.35 % |
02-08-2024 13:15:00 Friday |
732 734.55 |
737.7 | 731.05 | 24056 |
| 2809 | -1.65 -0.22 % |
02-08-2024 12:15:00 Friday |
733.8 732.15 |
734.25 | 730.25 | 18353 |
| 2810 | 2.7 0.37 % |
02-08-2024 11:15:00 Friday |
731.7 734.4 |
740.05 | 731.5 | 53676 |
| 2811 | 5.05 0.7 % |
02-08-2024 10:15:00 Friday |
726.25 731.3 |
731.95 | 725.2 | 35523 |
| 2812 | -3.2 -0.44 % |
02-08-2024 09:15:00 Friday |
729.75 726.55 |
735 | 721 | 113586 |
| 2813 | 1.95 0.26 % |
01-08-2024 15:15:00 Thursday |
736 737.95 |
739.5 | 734 | 71115 |
| 2814 | -7.85 -1.06 % |
01-08-2024 14:15:00 Thursday |
743.9 736.05 |
746 | 730 | 358332 |
| 2815 | 16.05 2.21 % |
01-08-2024 13:15:00 Thursday |
727.35 743.4 |
752.15 | 727.35 | 607663 |
| 2816 | 9.05 1.26 % |
01-08-2024 12:15:00 Thursday |
718 727.05 |
733 | 717.65 | 191729 |
| 2817 | -2.25 -0.31 % |
01-08-2024 11:15:00 Thursday |
720.75 718.5 |
722.2 | 717.35 | 73870 |
| 2818 | -3.15 -0.44 % |
01-08-2024 10:15:00 Thursday |
723.55 720.4 |
725.5 | 715.35 | 259873 |
| 2819 | 4.4 0.61 % |
01-08-2024 09:15:00 Thursday |
719.5 723.9 |
729.65 | 719.2 | 434688 |
| 2820 | -23.6 -3.18 % |
31-07-2024 15:15:00 Wednesday |
741.6 718 |
746.8 | 715 | 138110 |
| 2821 | 3.4 0.46 % |
31-07-2024 14:15:00 Wednesday |
739.45 742.85 |
748.85 | 739 | 117244 |
| 2822 | -1.95 -0.26 % |
31-07-2024 13:15:00 Wednesday |
741 739.05 |
741.45 | 738.5 | 20752 |
| 2823 | 0.8 0.11 % |
31-07-2024 12:15:00 Wednesday |
739.95 740.75 |
741.75 | 739.35 | 20090 |
| 2824 | 0.65 0.09 % |
31-07-2024 11:15:00 Wednesday |
739.3 739.95 |
742 | 737.35 | 26928 |
| 2825 | 0.4 0.05 % |
31-07-2024 10:15:00 Wednesday |
739 739.4 |
741.95 | 737.8 | 33515 |
| 2826 | 4.3 0.59 % |
31-07-2024 09:15:00 Wednesday |
734.7 739 |
744.2 | 731.25 | 172764 |
| 2827 | 1 0.14 % |
30-07-2024 15:15:00 Tuesday |
728.8 729.8 |
729.95 | 727.9 | 47214 |
| 2828 | 1.2 0.16 % |
30-07-2024 14:15:00 Tuesday |
727.6 728.8 |
731.55 | 727.2 | 92199 |
| 2829 | -2.8 -0.38 % |
30-07-2024 13:15:00 Tuesday |
730.15 727.35 |
730.9 | 726.45 | 55206 |
| 2830 | -0.35 -0.05 % |
30-07-2024 12:15:00 Tuesday |
731 730.65 |
734.9 | 728.75 | 140534 |
| 2831 | 3.4 0.47 % |
30-07-2024 11:15:00 Tuesday |
727.5 730.9 |
733 | 727 | 109204 |
| 2832 | 1.55 0.21 % |
30-07-2024 10:15:00 Tuesday |
725.45 727 |
729.95 | 725.45 | 110005 |
| 2833 | 4.1 0.57 % |
30-07-2024 09:15:00 Tuesday |
721.35 725.45 |
729.45 | 717 | 220577 |
| 2834 | 2.55 0.36 % |
29-07-2024 15:15:00 Monday |
715.95 718.5 |
718.5 | 715.5 | 39177 |
| 2835 | -2.9 -0.4 % |
29-07-2024 14:15:00 Monday |
718.7 715.8 |
720.25 | 715.1 | 63733 |
| 2836 | -2.85 -0.4 % |
29-07-2024 13:15:00 Monday |
720.85 718 |
721.85 | 718 | 40620 |
| 2837 | -1.05 -0.15 % |
29-07-2024 12:15:00 Monday |
722.05 721 |
722.5 | 717.55 | 59420 |
| 2838 | 2.6 0.36 % |
29-07-2024 11:15:00 Monday |
720 722.6 |
723.3 | 719.05 | 52066 |
| 2839 | -3.35 -0.46 % |
29-07-2024 10:15:00 Monday |
723 719.65 |
723.15 | 718.1 | 65732 |
| 2840 | 3.25 0.45 % |
29-07-2024 09:15:00 Monday |
719.7 722.95 |
724.5 | 715.9 | 236772 |
| 2841 | 1.35 0.19 % |
26-07-2024 15:15:00 Friday |
712 713.35 |
714.2 | 710 | 21228 |
| 2842 | -3.4 -0.48 % |
26-07-2024 14:15:00 Friday |
715.5 712.1 |
717 | 712 | 36370 |
| 2843 | -5.85 -0.81 % |
26-07-2024 13:15:00 Friday |
721.5 715.65 |
722.3 | 711.9 | 76327 |
| 2844 | 11.15 1.57 % |
26-07-2024 12:15:00 Friday |
710.4 721.55 |
727.9 | 709.9 | 113551 |
| 2845 | -2.7 -0.38 % |
26-07-2024 11:15:00 Friday |
713.1 710.4 |
715.8 | 708.6 | 37790 |
| 2846 | 8.45 1.2 % |
26-07-2024 10:15:00 Friday |
703.85 712.3 |
717.15 | 702.15 | 61780 |
| 2847 | -1.45 -0.21 % |
26-07-2024 09:15:00 Friday |
704.95 703.5 |
708 | 699.4 | 59122 |
| 2848 | 3 0.43 % |
25-07-2024 15:15:00 Thursday |
694 697 |
697 | 693 | 32748 |
| 2849 | -0.4 -0.06 % |
25-07-2024 14:15:00 Thursday |
694.55 694.15 |
699.45 | 692.85 | 68605 |
| 2850 | -0.9 -0.13 % |
25-07-2024 13:15:00 Thursday |
695.45 694.55 |
695.9 | 693.3 | 20583 |
| 2851 | 0.6 0.09 % |
25-07-2024 12:15:00 Thursday |
694.85 695.45 |
696 | 693.4 | 26730 |
| 2852 | -0.8 -0.12 % |
25-07-2024 11:15:00 Thursday |
694.9 694.1 |
696.95 | 692.35 | 38406 |
| 2853 | -8.65 -1.23 % |
25-07-2024 10:15:00 Thursday |
702.95 694.3 |
709 | 694.3 | 104823 |
| 2854 | 10.8 1.56 % |
25-07-2024 09:15:00 Thursday |
692.05 702.85 |
709.2 | 686.2 | 145184 |
| 2855 | 3.35 0.48 % |
24-07-2024 15:15:00 Wednesday |
693 696.35 |
697.15 | 692.95 | 22360 |
| 2856 | -3.35 -0.48 % |
24-07-2024 14:15:00 Wednesday |
696.9 693.55 |
698.65 | 693 | 26001 |
| 2857 | -2.65 -0.38 % |
24-07-2024 13:15:00 Wednesday |
699.35 696.7 |
701.95 | 696 | 19085 |
| 2858 | 1.1 0.16 % |
24-07-2024 12:15:00 Wednesday |
698.55 699.65 |
701 | 698 | 12260 |
| 2859 | -2.65 -0.38 % |
24-07-2024 11:15:00 Wednesday |
701.1 698.45 |
701.35 | 698.45 | 13273 |
| 2860 | -1.25 -0.18 % |
24-07-2024 10:15:00 Wednesday |
702 700.75 |
704.25 | 699.2 | 17780 |
| 2861 | 5.4 0.77 % |
24-07-2024 09:15:00 Wednesday |
697 702.4 |
709.25 | 692.95 | 76624 |
| 2862 | 1.95 0.28 % |
23-07-2024 15:15:00 Tuesday |
694.5 696.45 |
699.5 | 691.75 | 58562 |
| 2863 | -9.15 -1.3 % |
23-07-2024 14:15:00 Tuesday |
704.45 695.3 |
705 | 694.2 | 91247 |
| 2864 | 3.55 0.51 % |
23-07-2024 13:15:00 Tuesday |
701.45 705 |
706.55 | 696.25 | 94860 |
| 2865 | -11.8 -1.65 % |
23-07-2024 12:15:00 Tuesday |
713.7 701.9 |
714.15 | 646.25 | 565714 |
| 2866 | -9.7 -1.34 % |
23-07-2024 11:15:00 Tuesday |
723.3 713.6 |
723.3 | 711.2 | 146670 |
| 2867 | 7.35 1.03 % |
23-07-2024 10:15:00 Tuesday |
715.85 723.2 |
725.5 | 715.25 | 162141 |
| 2868 | 11.85 1.68 % |
23-07-2024 09:15:00 Tuesday |
704 715.85 |
728.6 | 703.4 | 415417 |
| 2869 | 0.5 0.07 % |
22-07-2024 15:15:00 Monday |
697.1 697.6 |
698.45 | 694.35 | 11043 |
| 2870 | -1.7 -0.24 % |
22-07-2024 14:15:00 Monday |
698 696.3 |
699 | 694.5 | 19680 |
| 2871 | -1.3 -0.19 % |
22-07-2024 13:15:00 Monday |
699.3 698 |
702.1 | 697.6 | 20832 |
| 2872 | -2.45 -0.35 % |
22-07-2024 12:15:00 Monday |
701.7 699.25 |
702.6 | 697.35 | 12145 |
| 2873 | 0.85 0.12 % |
22-07-2024 11:15:00 Monday |
700.85 701.7 |
704.7 | 700 | 19327 |
| 2874 | -5.1 -0.72 % |
22-07-2024 10:15:00 Monday |
705.8 700.7 |
710 | 700.7 | 44422 |
| 2875 | 12.55 1.81 % |
22-07-2024 09:15:00 Monday |
693.75 706.3 |
706.5 | 682.5 | 81174 |
| 2876 | 0.55 0.08 % |
19-07-2024 15:15:00 Friday |
694.05 694.6 |
695 | 692.25 | 15650 |
| 2877 | -2.6 -0.37 % |
19-07-2024 14:15:00 Friday |
697 694.4 |
697.2 | 693 | 18789 |
| 2878 | 2.4 0.35 % |
19-07-2024 13:15:00 Friday |
694.7 697.1 |
699.5 | 693.55 | 23033 |
| 2879 | 1.3 0.19 % |
19-07-2024 12:15:00 Friday |
693.4 694.7 |
695.2 | 691 | 11828 |
| 2880 | 1.5 0.22 % |
19-07-2024 11:15:00 Friday |
691.95 693.45 |
694.05 | 690.55 | 23617 |
| 2881 | -0.15 -0.02 % |
19-07-2024 10:15:00 Friday |
691.65 691.5 |
695.2 | 690.05 | 24329 |
| 2882 | -9 -1.29 % |
19-07-2024 09:15:00 Friday |
700 691 |
702.45 | 690 | 53013 |
| 2883 | 1.4 0.2 % |
18-07-2024 15:15:00 Thursday |
699.6 701 |
701.7 | 697.7 | 11492 |
| 2884 | 0 0 % |
18-07-2024 14:15:00 Thursday |
700 700 |
700.65 | 697.5 | 27609 |
| 2885 | -1.1 -0.16 % |
18-07-2024 13:15:00 Thursday |
701.1 700 |
701.85 | 699.15 | 13209 |
| 2886 | -0.85 -0.12 % |
18-07-2024 12:15:00 Thursday |
702.1 701.25 |
702.7 | 699 | 14770 |
| 2887 | 1.15 0.16 % |
18-07-2024 11:15:00 Thursday |
700 701.15 |
702.65 | 697.1 | 19240 |
| 2888 | -7.2 -1.02 % |
18-07-2024 10:15:00 Thursday |
706.75 699.55 |
706.75 | 699.4 | 29311 |
| 2889 | -7.65 -1.07 % |
18-07-2024 09:15:00 Thursday |
714.4 706.75 |
714.4 | 696.4 | 91475 |
| 2890 | -2.65 -0.37 % |
16-07-2024 15:15:00 Tuesday |
713.65 711 |
713.85 | 709 | 41206 |
| 2891 | 2.95 0.41 % |
16-07-2024 14:15:00 Tuesday |
711.05 714 |
715.15 | 709 | 75409 |
| 2892 | -3 -0.42 % |
16-07-2024 13:15:00 Tuesday |
713.7 710.7 |
713.75 | 709.15 | 47403 |
| 2893 | 0.2 0.03 % |
16-07-2024 12:15:00 Tuesday |
713.25 713.45 |
713.9 | 711 | 42768 |
| 2894 | -3.2 -0.45 % |
16-07-2024 11:15:00 Tuesday |
717.05 713.85 |
717.3 | 713.05 | 36047 |
| 2895 | 0.1 0.01 % |
16-07-2024 10:15:00 Tuesday |
716.95 717.05 |
718 | 714.8 | 37844 |
| 2896 | 6.85 0.96 % |
16-07-2024 09:15:00 Tuesday |
710.05 716.9 |
731 | 710.05 | 220006 |
| 2897 | -0.3 -0.04 % |
15-07-2024 15:15:00 Monday |
709.3 709 |
710 | 707 | 28902 |
| 2898 | -1.1 -0.15 % |
15-07-2024 14:15:00 Monday |
710.45 709.35 |
711.1 | 708.85 | 38147 |
| 2899 | 0.55 0.08 % |
15-07-2024 13:15:00 Monday |
709.95 710.5 |
712.65 | 709.6 | 40490 |
| 2900 | -0.55 -0.08 % |
15-07-2024 12:15:00 Monday |
710.3 709.75 |
712.3 | 708 | 41219 |
| 2901 | 0.5 0.07 % |
15-07-2024 11:15:00 Monday |
709.75 710.25 |
711.5 | 707.75 | 35678 |
| 2902 | 0.7 0.1 % |
15-07-2024 10:15:00 Monday |
709.05 709.75 |
714.5 | 709 | 59143 |
| 2903 | -5 -0.7 % |
15-07-2024 09:15:00 Monday |
714.55 709.55 |
714.55 | 705.25 | 147930 |
| 2904 | -0.3 -0.04 % |
12-07-2024 15:15:00 Friday |
710.3 710 |
710.95 | 708 | 47895 |
| 2905 | -2.9 -0.41 % |
12-07-2024 14:15:00 Friday |
712.9 710 |
713 | 710 | 81185 |
| 2906 | -1.1 -0.15 % |
12-07-2024 13:15:00 Friday |
713.5 712.4 |
714.5 | 712 | 32134 |
| 2907 | -1.95 -0.27 % |
12-07-2024 12:15:00 Friday |
715.8 713.85 |
716.4 | 711.8 | 44152 |
| 2908 | -2.25 -0.31 % |
12-07-2024 11:15:00 Friday |
717.4 715.15 |
717.5 | 714 | 47192 |
| 2909 | -1.65 -0.23 % |
12-07-2024 10:15:00 Friday |
719.05 717.4 |
720 | 715.5 | 53553 |
| 2910 | -2.95 -0.41 % |
12-07-2024 09:15:00 Friday |
722 719.05 |
726 | 716.7 | 144815 |
| 2911 | -3.8 -0.53 % |
11-07-2024 15:15:00 Thursday |
723.35 719.55 |
723.35 | 716.1 | 26926 |
| 2912 | -1.5 -0.21 % |
11-07-2024 14:15:00 Thursday |
724.35 722.85 |
726.4 | 722.8 | 25596 |
| 2913 | 0.45 0.06 % |
11-07-2024 13:15:00 Thursday |
724.4 724.85 |
726.5 | 724.4 | 11326 |
| 2914 | -0.75 -0.1 % |
11-07-2024 12:15:00 Thursday |
725.65 724.9 |
726.5 | 723 | 8658 |
| 2915 | 0.3 0.04 % |
11-07-2024 11:15:00 Thursday |
725.9 726.2 |
726.95 | 725 | 13064 |
| 2916 | -0.4 -0.06 % |
11-07-2024 10:15:00 Thursday |
726 725.6 |
726.8 | 724.3 | 15254 |
| 2917 | -5.3 -0.73 % |
11-07-2024 09:15:00 Thursday |
730.75 725.45 |
732.2 | 724.3 | 73101 |
| 2918 | -1.75 -0.24 % |
10-07-2024 15:15:00 Wednesday |
728.05 726.3 |
728.5 | 724 | 34862 |
| 2919 | 0.5 0.07 % |
10-07-2024 14:15:00 Wednesday |
728 728.5 |
729.8 | 726.25 | 66491 |
| 2920 | -0.5 -0.07 % |
10-07-2024 13:15:00 Wednesday |
728.5 728 |
728.95 | 725.45 | 60022 |
| 2921 | 3.5 0.48 % |
10-07-2024 12:15:00 Wednesday |
725.05 728.55 |
733.65 | 723 | 168353 |
| 2922 | 4.1 0.57 % |
10-07-2024 11:15:00 Wednesday |
720.4 724.5 |
726.05 | 719.55 | 103959 |
| 2923 | -0.3 -0.04 % |
10-07-2024 10:15:00 Wednesday |
720.3 720 |
723.6 | 714.45 | 219179 |
| 2924 | -13.15 -1.79 % |
10-07-2024 09:15:00 Wednesday |
734 720.85 |
737.85 | 718.3 | 250389 |
| 2925 | 3.55 0.49 % |
09-07-2024 15:15:00 Tuesday |
723.85 727.4 |
727.9 | 722.55 | 32234 |
| 2926 | -4.45 -0.61 % |
09-07-2024 14:15:00 Tuesday |
727.8 723.35 |
729.2 | 722.5 | 104688 |
| 2927 | -3.05 -0.42 % |
09-07-2024 13:15:00 Tuesday |
730.55 727.5 |
730.55 | 723.75 | 32507 |
| 2928 | 1.8 0.25 % |
09-07-2024 12:15:00 Tuesday |
728.5 730.3 |
736.8 | 726.7 | 5094890 |
| 2929 | -1.1 -0.15 % |
09-07-2024 11:15:00 Tuesday |
730.1 729 |
732 | 725.25 | 36220 |
| 2930 | 2.15 0.3 % |
09-07-2024 10:15:00 Tuesday |
727.6 729.75 |
733.9 | 716.6 | 159025 |
| 2931 | 31.05 4.45 % |
09-07-2024 09:15:00 Tuesday |
697.05 728.1 |
745 | 696 | 480580 |
| 2932 | -1.5 -0.21 % |
08-07-2024 15:15:00 Monday |
699 697.5 |
699.2 | 696 | 18702 |
| 2933 | 1.95 0.28 % |
08-07-2024 14:15:00 Monday |
697 698.95 |
699.9 | 696.8 | 20297 |
| 2934 | 0.5 0.07 % |
08-07-2024 13:15:00 Monday |
696.65 697.15 |
697.5 | 695 | 16612 |
| 2935 | 3.2 0.46 % |
08-07-2024 12:15:00 Monday |
693.45 696.65 |
697.9 | 693.05 | 17211 |
| 2936 | -4.15 -0.59 % |
08-07-2024 11:15:00 Monday |
697.6 693.45 |
698.9 | 693.1 | 31431 |
| 2937 | -7.25 -1.03 % |
08-07-2024 10:15:00 Monday |
705 697.75 |
705.25 | 695 | 37510 |
| 2938 | -1.95 -0.28 % |
08-07-2024 09:15:00 Monday |
707.15 705.2 |
712 | 699 | 93806 |
| 2939 | 0.65 0.09 % |
05-07-2024 15:15:00 Friday |
708.95 709.6 |
710.1 | 707.85 | 34501 |
| 2940 | -0.25 -0.04 % |
05-07-2024 14:15:00 Friday |
709.05 708.8 |
709.9 | 707.5 | 69364 |
| 2941 | -0.7 -0.1 % |
05-07-2024 13:15:00 Friday |
709.5 708.8 |
709.9 | 708.1 | 45924 |
| 2942 | -0.25 -0.04 % |
05-07-2024 12:15:00 Friday |
709.75 709.5 |
713.45 | 709 | 57909 |
| 2943 | 0.9 0.13 % |
05-07-2024 11:15:00 Friday |
709 709.9 |
710.55 | 707.5 | 47520 |
| 2944 | -2.5 -0.35 % |
05-07-2024 10:15:00 Friday |
711.5 709 |
711.75 | 708.25 | 66357 |
| 2945 | 0.2 0.03 % |
05-07-2024 09:15:00 Friday |
710.95 711.15 |
714.5 | 706.75 | 160102 |
| 2946 | 0 0 % |
04-07-2024 15:15:00 Thursday |
712.5 712.5 |
714.5 | 710.5 | 12154 |
| 2947 | -2.8 -0.39 % |
04-07-2024 14:15:00 Thursday |
715.25 712.45 |
715.95 | 712.4 | 22814 |
| 2948 | 1.65 0.23 % |
04-07-2024 13:15:00 Thursday |
713.55 715.2 |
716 | 713.5 | 15924 |
| 2949 | -1.7 -0.24 % |
04-07-2024 12:15:00 Thursday |
715.2 713.5 |
715.85 | 713.3 | 8231 |
| 2950 | 2.35 0.33 % |
04-07-2024 11:15:00 Thursday |
713.5 715.85 |
715.9 | 713.45 | 14434 |
| 2951 | -1.85 -0.26 % |
04-07-2024 10:15:00 Thursday |
715.3 713.45 |
715.5 | 711.55 | 18870 |
| 2952 | -0.05 -0.01 % |
04-07-2024 09:15:00 Thursday |
715.35 715.3 |
718.5 | 714.2 | 45837 |
| 2953 | 0.55 0.08 % |
03-07-2024 15:15:00 Wednesday |
715.3 715.85 |
716.6 | 713.4 | 28822 |
| 2954 | 2.35 0.33 % |
03-07-2024 14:15:00 Wednesday |
713.2 715.55 |
718.85 | 711.15 | 84683 |
| 2955 | -0.6 -0.08 % |
03-07-2024 13:15:00 Wednesday |
713.6 713 |
714.75 | 713 | 27799 |
| 2956 | 1.05 0.15 % |
03-07-2024 12:15:00 Wednesday |
713.05 714.1 |
714.8 | 713 | 29357 |
| 2957 | -0.25 -0.04 % |
03-07-2024 11:15:00 Wednesday |
713.3 713.05 |
714.9 | 713 | 27965 |
| 2958 | -2.35 -0.33 % |
03-07-2024 10:15:00 Wednesday |
715.7 713.35 |
716.9 | 713.15 | 45187 |
| 2959 | 4.15 0.58 % |
03-07-2024 09:15:00 Wednesday |
711.55 715.7 |
721.45 | 711.55 | 140797 |
| 2960 | 0.9 0.13 % |
02-07-2024 15:15:00 Tuesday |
710.1 711 |
712 | 708.45 | 63636 |
| 2961 | -3.2 -0.45 % |
02-07-2024 14:15:00 Tuesday |
714 710.8 |
715 | 710 | 67614 |
| 2962 | -1 -0.14 % |
02-07-2024 13:15:00 Tuesday |
714.9 713.9 |
716.35 | 713 | 49445 |
| 2963 | -1.2 -0.17 % |
02-07-2024 12:15:00 Tuesday |
716.05 714.85 |
719.35 | 712 | 65788 |
| 2964 | -8.95 -1.23 % |
02-07-2024 11:15:00 Tuesday |
725.55 716.6 |
726.4 | 715.6 | 65123 |
| 2965 | 7.45 1.04 % |
02-07-2024 10:15:00 Tuesday |
719 726.45 |
733 | 716.5 | 249685 |
| 2966 | 2.95 0.41 % |
02-07-2024 09:15:00 Tuesday |
716.05 719 |
723.5 | 714.75 | 175332 |
| 2967 | 0.65 0.09 % |
01-07-2024 15:15:00 Monday |
716.45 717.1 |
717.3 | 715.75 | 6583 |
| 2968 | -3.25 -0.45 % |
01-07-2024 14:15:00 Monday |
719.8 716.55 |
722.75 | 716.25 | 32243 |
| 2969 | 2.75 0.38 % |
01-07-2024 13:15:00 Monday |
716.75 719.5 |
719.95 | 716 | 12816 |
| 2970 | -0.1 -0.01 % |
01-07-2024 12:15:00 Monday |
717.3 717.2 |
718.25 | 715.65 | 8585 |
| 2971 | -3.25 -0.45 % |
01-07-2024 11:15:00 Monday |
720.55 717.3 |
720.65 | 716.2 | 21114 |
| 2972 | 0.1 0.01 % |
01-07-2024 10:15:00 Monday |
719.6 719.7 |
722.6 | 718.25 | 10881 |
| 2973 | 0.4 0.06 % |
01-07-2024 09:15:00 Monday |
718.6 719 |
722.3 | 713.45 | 47772 |
| 2974 | -1.4 -0.19 % |
28-06-2024 15:15:00 Friday |
718.45 717.05 |
719.5 | 715.55 | 10315 |
| 2975 | -2.45 -0.34 % |
28-06-2024 14:15:00 Friday |
721.3 718.85 |
723.5 | 716.4 | 26173 |
| 2976 | -1 -0.14 % |
28-06-2024 13:15:00 Friday |
722.95 721.95 |
723 | 719.55 | 12390 |
| 2977 | -0.7 -0.1 % |
28-06-2024 12:15:00 Friday |
723 722.3 |
723.7 | 719 | 13484 |
| 2978 | 2.85 0.4 % |
28-06-2024 11:15:00 Friday |
719.8 722.65 |
726.5 | 718 | 42067 |
| 2979 | 1.15 0.16 % |
28-06-2024 10:15:00 Friday |
718.65 719.8 |
723.95 | 718.65 | 19702 |
| 2980 | 1.05 0.15 % |
28-06-2024 09:15:00 Friday |
717.95 719 |
728 | 715.05 | 73753 |
| 2981 | 1.9 0.27 % |
27-06-2024 15:15:00 Thursday |
715.1 717 |
717.5 | 710.15 | 30520 |
| 2982 | -0.2 -0.03 % |
27-06-2024 14:15:00 Thursday |
715.2 715 |
717.25 | 714 | 65130 |
| 2983 | 3.1 0.44 % |
27-06-2024 13:15:00 Thursday |
711.6 714.7 |
717.45 | 710.5 | 43495 |
| 2984 | -2.3 -0.32 % |
27-06-2024 12:15:00 Thursday |
714.3 712 |
717.2 | 711.2 | 45464 |
| 2985 | -2.65 -0.37 % |
27-06-2024 11:15:00 Thursday |
717.65 715 |
717.65 | 712.8 | 45747 |
| 2986 | -2.25 -0.31 % |
27-06-2024 10:15:00 Thursday |
719.5 717.25 |
721.45 | 717 | 37772 |
| 2987 | -0.9 -0.12 % |
27-06-2024 09:15:00 Thursday |
720.75 719.85 |
728 | 715.1 | 93161 |
| 2988 | -0.1 -0.01 % |
26-06-2024 15:15:00 Wednesday |
720.1 720 |
721.1 | 719 | 30508 |
| 2989 | -0.2 -0.03 % |
26-06-2024 14:15:00 Wednesday |
720.5 720.3 |
723.95 | 720 | 51617 |
| 2990 | -1.65 -0.23 % |
26-06-2024 13:15:00 Wednesday |
721.65 720 |
723.6 | 720 | 34596 |
| 2991 | -0.65 -0.09 % |
26-06-2024 12:15:00 Wednesday |
722.9 722.25 |
724.95 | 721.55 | 26983 |
| 2992 | -3 -0.41 % |
26-06-2024 11:15:00 Wednesday |
725.95 722.95 |
726 | 722.05 | 28272 |
| 2993 | 3.35 0.46 % |
26-06-2024 10:15:00 Wednesday |
722 725.35 |
727 | 721.75 | 36882 |
| 2994 | -3.15 -0.43 % |
26-06-2024 09:15:00 Wednesday |
725 721.85 |
730 | 720 | 94419 |
| 2995 | -0.6 -0.08 % |
25-06-2024 15:15:00 Tuesday |
725.8 725.2 |
728.05 | 725 | 14907 |
| 2996 | -3.9 -0.53 % |
25-06-2024 14:15:00 Tuesday |
730.2 726.3 |
731.25 | 724 | 25610 |
| 2997 | -5.25 -0.71 % |
25-06-2024 13:15:00 Tuesday |
735.8 730.55 |
735.95 | 729.75 | 11510 |
| 2998 | 1.9 0.26 % |
25-06-2024 12:15:00 Tuesday |
733.9 735.8 |
735.8 | 732.5 | 14336 |
| 2999 | -2.4 -0.33 % |
25-06-2024 11:15:00 Tuesday |
736 733.6 |
737.6 | 730 | 14154 |
| 3000 | 5 0.68 % |
25-06-2024 10:15:00 Tuesday |
731 736 |
737 | 730.4 | 10009 |
| 3001 | -7 -0.95 % |
25-06-2024 09:15:00 Tuesday |
738.05 731.05 |
744.3 | 730 | 37060 |
| 3002 | 1.2 0.16 % |
24-06-2024 15:15:00 Monday |
737.75 738.95 |
738.95 | 735.55 | 8386 |
| 3003 | 0.65 0.09 % |
24-06-2024 14:15:00 Monday |
736.35 737 |
742.8 | 736 | 18029 |
| 3004 | -1.1 -0.15 % |
24-06-2024 13:15:00 Monday |
737.4 736.3 |
739.7 | 733.85 | 20701 |
| 3005 | 3 0.41 % |
24-06-2024 12:15:00 Monday |
734.4 737.4 |
745 | 730.25 | 31181 |
| 3006 | 5.3 0.73 % |
24-06-2024 11:15:00 Monday |
728.8 734.1 |
737 | 728.45 | 24930 |
| 3007 | 1.9 0.26 % |
24-06-2024 10:15:00 Monday |
727.5 729.4 |
731 | 725.25 | 14789 |
| 3008 | -2.45 -0.34 % |
24-06-2024 09:15:00 Monday |
729.75 727.3 |
731.8 | 720.15 | 44120 |
| 3009 | 2.75 0.38 % |
21-06-2024 15:15:00 Friday |
731.6 734.35 |
735.5 | 730.2 | 14629 |
| 3010 | -9.05 -1.22 % |
21-06-2024 14:15:00 Friday |
740.55 731.5 |
741.2 | 731.15 | 18364 |
| 3011 | 0.4 0.05 % |
21-06-2024 13:15:00 Friday |
740.15 740.55 |
741.85 | 738.2 | 11213 |
| 3012 | -1.7 -0.23 % |
21-06-2024 12:15:00 Friday |
742.7 741 |
742.8 | 736.5 | 15661 |
| 3013 | -0.55 -0.07 % |
21-06-2024 11:15:00 Friday |
742.6 742.05 |
744 | 740.2 | 13619 |
| 3014 | 5.95 0.81 % |
21-06-2024 10:15:00 Friday |
737 742.95 |
743 | 735 | 17636 |
| 3015 | -5 -0.67 % |
21-06-2024 09:15:00 Friday |
742.05 737.05 |
743.95 | 735 | 33054 |
| 3016 | -1.6 -0.22 % |
20-06-2024 15:15:00 Thursday |
743.1 741.5 |
743.1 | 741 | 12523 |
| 3017 | -1.95 -0.26 % |
20-06-2024 14:15:00 Thursday |
745.35 743.4 |
745.5 | 740 | 15641 |
| 3018 | 0.1 0.01 % |
20-06-2024 13:15:00 Thursday |
745.25 745.35 |
746.25 | 742.7 | 13545 |
| 3019 | 2.35 0.32 % |
20-06-2024 12:15:00 Thursday |
743.25 745.6 |
746 | 742.5 | 11130 |
| 3020 | 3.8 0.51 % |
20-06-2024 11:15:00 Thursday |
739.45 743.25 |
745 | 738.3 | 12224 |
| 3021 | -3.65 -0.49 % |
20-06-2024 10:15:00 Thursday |
742.3 738.65 |
746.95 | 737.6 | 30200 |
| 3022 | -1.2 -0.16 % |
20-06-2024 09:15:00 Thursday |
743.95 742.75 |
746.95 | 735 | 54762 |
| 3023 | 2.8 0.38 % |
19-06-2024 15:15:00 Wednesday |
736.7 739.5 |
745 | 736.65 | 36755 |
| 3024 | 10.1 1.39 % |
19-06-2024 14:15:00 Wednesday |
726.6 736.7 |
739 | 725.05 | 60724 |
| 3025 | -1.8 -0.25 % |
19-06-2024 13:15:00 Wednesday |
727.9 726.1 |
729.65 | 725.5 | 16224 |
| 3026 | -2.85 -0.39 % |
19-06-2024 12:15:00 Wednesday |
731.05 728.2 |
732 | 727 | 13778 |
| 3027 | 4.35 0.6 % |
19-06-2024 11:15:00 Wednesday |
726.7 731.05 |
734.35 | 725.15 | 26234 |
| 3028 | -0.3 -0.04 % |
19-06-2024 10:15:00 Wednesday |
727 726.7 |
728.7 | 721 | 62726 |
| 3029 | -22.15 -2.96 % |
19-06-2024 09:15:00 Wednesday |
749.15 727 |
750 | 720 | 121937 |
| 3030 | 0 0 % |
18-06-2024 15:15:00 Tuesday |
748 748 |
748.2 | 746.3 | 31239 |
| 3031 | -0.65 -0.09 % |
18-06-2024 14:15:00 Tuesday |
748.25 747.6 |
749.8 | 747 | 46265 |
| 3032 | -1.3 -0.17 % |
18-06-2024 13:15:00 Tuesday |
749.3 748 |
749.75 | 745.65 | 38897 |
| 3033 | 0.05 0.01 % |
18-06-2024 12:15:00 Tuesday |
749.3 749.35 |
750 | 745.1 | 37489 |
| 3034 | -0.95 -0.13 % |
18-06-2024 11:15:00 Tuesday |
750.95 750 |
751.35 | 745.55 | 61621 |
| 3035 | 3.95 0.53 % |
18-06-2024 10:15:00 Tuesday |
747 750.95 |
752.5 | 741.95 | 99724 |
| 3036 | -6.55 -0.87 % |
18-06-2024 09:15:00 Tuesday |
753.9 747.35 |
758 | 747 | 209462 |
| 3037 | -1.3 -0.17 % |
14-06-2024 15:15:00 Friday |
747.5 746.2 |
747.5 | 745.3 | 47153 |
| 3038 | -1.55 -0.21 % |
14-06-2024 14:15:00 Friday |
749.05 747.5 |
750 | 746.4 | 78463 |
| 3039 | -0.4 -0.05 % |
14-06-2024 13:15:00 Friday |
749.45 749.05 |
750.15 | 747 | 54235 |
| 3040 | 0.7 0.09 % |
14-06-2024 12:15:00 Friday |
749 749.7 |
750.5 | 749 | 45065 |
| 3041 | -0.35 -0.05 % |
14-06-2024 11:15:00 Friday |
749.85 749.5 |
752 | 747.45 | 63821 |
| 3042 | -4.6 -0.61 % |
14-06-2024 10:15:00 Friday |
754.45 749.85 |
756 | 749 | 67145 |
| 3043 | 0.65 0.09 % |
14-06-2024 09:15:00 Friday |
754.05 754.7 |
760 | 745.7 | 220505 |
| 3044 | -0.8 -0.11 % |
13-06-2024 15:15:00 Thursday |
754.25 753.45 |
754.8 | 752 | 25834 |
| 3045 | 0.45 0.06 % |
13-06-2024 14:15:00 Thursday |
753.65 754.1 |
755 | 752.15 | 25753 |
| 3046 | -2 -0.26 % |
13-06-2024 13:15:00 Thursday |
755.6 753.6 |
756.5 | 753 | 23896 |
| 3047 | 2 0.27 % |
13-06-2024 12:15:00 Thursday |
753.8 755.8 |
756.7 | 752.8 | 14280 |
| 3048 | -2.7 -0.36 % |
13-06-2024 11:15:00 Thursday |
756.2 753.5 |
756.25 | 750.2 | 33650 |
| 3049 | -0.1 -0.01 % |
13-06-2024 10:15:00 Thursday |
755.8 755.7 |
757.45 | 753.15 | 32828 |
| 3050 | -7.85 -1.03 % |
13-06-2024 09:15:00 Thursday |
763.65 755.8 |
769.75 | 755 | 73430 |
| 3051 | -3.5 -0.46 % |
12-06-2024 15:15:00 Wednesday |
763.5 760 |
764 | 758.6 | 18616 |
| 3052 | 3.15 0.41 % |
12-06-2024 14:15:00 Wednesday |
760.8 763.95 |
764.45 | 759.95 | 38279 |
| 3053 | 0.85 0.11 % |
12-06-2024 13:15:00 Wednesday |
760 760.85 |
762.9 | 757.05 | 17364 |
| 3054 | 3.25 0.43 % |
12-06-2024 12:15:00 Wednesday |
756.3 759.55 |
762 | 754.55 | 47553 |
| 3055 | -2.9 -0.38 % |
12-06-2024 11:15:00 Wednesday |
759.75 756.85 |
759.8 | 756.2 | 31474 |
| 3056 | -3.3 -0.43 % |
12-06-2024 10:15:00 Wednesday |
762.85 759.55 |
763.15 | 757 | 35170 |
| 3057 | -3.9 -0.51 % |
12-06-2024 09:15:00 Wednesday |
766 762.1 |
768 | 760.35 | 64973 |
| 3058 | 1.6 0.21 % |
11-06-2024 15:15:00 Tuesday |
761.05 762.65 |
764.8 | 760 | 44606 |
| 3059 | -4.7 -0.61 % |
11-06-2024 14:15:00 Tuesday |
766.2 761.5 |
767 | 761 | 60612 |
| 3060 | -2.95 -0.38 % |
11-06-2024 13:15:00 Tuesday |
768.5 765.55 |
768.7 | 765.05 | 42331 |
| 3061 | 1.95 0.25 % |
11-06-2024 12:15:00 Tuesday |
766.6 768.55 |
777 | 766.6 | 104405 |
| 3062 | 1.4 0.18 % |
11-06-2024 11:15:00 Tuesday |
765.05 766.45 |
769 | 762.8 | 64649 |
| 3063 | -0.9 -0.12 % |
11-06-2024 10:15:00 Tuesday |
766.15 765.25 |
769.9 | 760.85 | 96760 |
| 3064 | -8.2 -1.06 % |
11-06-2024 09:15:00 Tuesday |
775.1 766.9 |
779.95 | 760 | 237268 |
| 3065 | 1 0.13 % |
10-06-2024 15:15:00 Monday |
769 770 |
770.1 | 767.45 | 54939 |
| 3066 | -8.25 -1.06 % |
10-06-2024 14:15:00 Monday |
777.45 769.2 |
778 | 767 | 127502 |
| 3067 | 0.05 0.01 % |
10-06-2024 13:15:00 Monday |
777 777.05 |
778 | 775 | 48069 |
| 3068 | 1.95 0.25 % |
10-06-2024 12:15:00 Monday |
775.05 777 |
778.7 | 774.1 | 38704 |
| 3069 | -3.55 -0.46 % |
10-06-2024 11:15:00 Monday |
778 774.45 |
780 | 773.1 | 67432 |
| 3070 | -3.15 -0.4 % |
10-06-2024 10:15:00 Monday |
781.5 778.35 |
785 | 777.1 | 113823 |
| 3071 | -7.15 -0.91 % |
10-06-2024 09:15:00 Monday |
788.95 781.8 |
810.55 | 776.4 | 711886 |
| 3072 | 4.75 0.62 % |
07-06-2024 15:15:00 Friday |
765.55 770.3 |
771.4 | 762 | 66231 |
| 3073 | 3.15 0.41 % |
07-06-2024 14:15:00 Friday |
762.2 765.35 |
768.05 | 761.75 | 57720 |
| 3074 | -4.3 -0.56 % |
07-06-2024 13:15:00 Friday |
766.5 762.2 |
769 | 760.15 | 35746 |
| 3075 | 1.3 0.17 % |
07-06-2024 12:15:00 Friday |
765.2 766.5 |
770 | 762.35 | 41906 |
| 3076 | 7.3 0.96 % |
07-06-2024 11:15:00 Friday |
758 765.3 |
771.6 | 757.1 | 67821 |
| 3077 | 1 0.13 % |
07-06-2024 10:15:00 Friday |
757.5 758.5 |
761.2 | 753.6 | 42868 |
| 3078 | 10.55 1.41 % |
07-06-2024 09:15:00 Friday |
746.9 757.45 |
765 | 733.4 | 219950 |
| 3079 | 0 0 % |
06-06-2024 15:15:00 Thursday |
750.3 750.3 |
750.9 | 746.1 | 53906 |
| 3080 | -12.95 -1.7 % |
06-06-2024 14:15:00 Thursday |
762.55 749.6 |
765 | 746.4 | 86846 |
| 3081 | 11.75 1.57 % |
06-06-2024 13:15:00 Thursday |
750.4 762.15 |
766 | 745.2 | 96429 |
| 3082 | -13 -1.7 % |
06-06-2024 12:15:00 Thursday |
763.35 750.35 |
770.95 | 745.6 | 104193 |
| 3083 | -12.95 -1.67 % |
06-06-2024 11:15:00 Thursday |
775.7 762.75 |
779.7 | 755.25 | 172181 |
| 3084 | -8.9 -1.13 % |
06-06-2024 10:15:00 Thursday |
785.1 776.2 |
788 | 775 | 110956 |
| 3085 | 37 4.94 % |
06-06-2024 09:15:00 Thursday |
749 786 |
790 | 746 | 521732 |
| 3086 | -2.85 -0.39 % |
05-06-2024 15:15:00 Wednesday |
726.05 723.2 |
727.85 | 720.05 | 115822 |
| 3087 | 16 2.25 % |
05-06-2024 14:15:00 Wednesday |
710 726 |
734.9 | 705.95 | 476507 |
| 3088 | 11.2 1.6 % |
05-06-2024 13:15:00 Wednesday |
701.8 713 |
730 | 689.65 | 486480 |
| 3089 | 16.9 2.47 % |
05-06-2024 12:15:00 Wednesday |
685.3 702.2 |
704.9 | 684.35 | 215157 |
| 3090 | -22.15 -3.13 % |
05-06-2024 11:15:00 Wednesday |
707.2 685.05 |
714.55 | 677 | 3675922 |
| 3091 | 46.85 7.09 % |
05-06-2024 10:15:00 Wednesday |
660.35 707.2 |
715 | 645.25 | 681237 |
| 3092 | -78.05 -10.57 % |
05-06-2024 09:15:00 Wednesday |
738.35 660.3 |
778.5 | 640.85 | 1574908 |
| 3093 | -18.6 -2.51 % |
04-06-2024 15:15:00 Tuesday |
740 721.4 |
740 | 702.75 | 441215 |
| 3094 | -41.45 -5.3 % |
04-06-2024 14:15:00 Tuesday |
781.35 739.9 |
784 | 725 | 997365 |
| 3095 | 26.85 3.55 % |
04-06-2024 13:15:00 Tuesday |
756.75 783.6 |
817.85 | 752.15 | 1182418 |
| 3096 | 45.8 6.44 % |
04-06-2024 12:15:00 Tuesday |
711.5 757.3 |
758.85 | 700 | 1168147 |
| 3097 | -28.5 -3.85 % |
04-06-2024 11:15:00 Tuesday |
741 712.5 |
781.35 | 706.05 | 1480685 |
| 3098 | -106.6 -12.58 % |
04-06-2024 10:15:00 Tuesday |
847.6 741 |
847.6 | 702.95 | 2100204 |
| 3099 | -28.05 -3.2 % |
04-06-2024 09:15:00 Tuesday |
875.95 847.9 |
875.95 | 756.55 | 3473519 |
| 3100 | 5.65 0.65 % |
03-06-2024 15:15:00 Monday |
873.2 878.85 |
879.15 | 869 | 339162 |
| 3101 | -15.85 -1.78 % |
03-06-2024 14:15:00 Monday |
889 873.15 |
890 | 871.2 | 635020 |
| 3102 | 12.85 1.47 % |
03-06-2024 13:15:00 Monday |
875.65 888.5 |
896.75 | 875.45 | 676390 |
| 3103 | 4.7 0.54 % |
03-06-2024 12:15:00 Monday |
870.9 875.6 |
889 | 870.3 | 568355 |
| 3104 | 8.65 1 % |
03-06-2024 11:15:00 Monday |
861.75 870.4 |
875 | 860.9 | 416894 |
| 3105 | -4.35 -0.5 % |
03-06-2024 10:15:00 Monday |
865.75 861.4 |
867.2 | 854.05 | 604692 |
| 3106 | -10.45 -1.19 % |
03-06-2024 09:15:00 Monday |
875 864.55 |
890 | 825.75 | 2053723 |
| 3107 | 9.15 1.22 % |
31-05-2024 15:15:00 Friday |
750.65 759.8 |
762.9 | 750.2 | 156066 |
| 3108 | -16.05 -2.09 % |
31-05-2024 14:15:00 Friday |
767.4 751.35 |
797.55 | 744.7 | 976401 |
| 3109 | 53.75 7.53 % |
31-05-2024 13:15:00 Friday |
714.25 768 |
774 | 713 | 412495 |
| 3110 | 1.35 0.19 % |
31-05-2024 12:15:00 Friday |
712.9 714.25 |
718.9 | 709.5 | 60705 |
| 3111 | -1.2 -0.17 % |
31-05-2024 11:15:00 Friday |
713.6 712.4 |
716.95 | 710.8 | 57540 |
| 3112 | 2.25 0.32 % |
31-05-2024 10:15:00 Friday |
711.5 713.75 |
714.55 | 708 | 62328 |
| 3113 | 3 0.42 % |
31-05-2024 09:15:00 Friday |
708.8 711.8 |
725.75 | 704.9 | 253084 |
| 3114 | -0.25 -0.04 % |
30-05-2024 15:15:00 Thursday |
699.25 699 |
699.95 | 695.85 | 61021 |
| 3115 | -5.6 -0.8 % |
30-05-2024 14:15:00 Thursday |
704.1 698.5 |
704.55 | 695.1 | 124682 |
| 3116 | 5.95 0.85 % |
30-05-2024 13:15:00 Thursday |
698.95 704.9 |
708.8 | 696.05 | 173530 |
| 3117 | 5.6 0.81 % |
30-05-2024 12:15:00 Thursday |
693.4 699 |
699.85 | 692.05 | 65295 |
| 3118 | -3.9 -0.56 % |
30-05-2024 11:15:00 Thursday |
697 693.1 |
697.15 | 688.15 | 104158 |
| 3119 | 3.6 0.52 % |
30-05-2024 10:15:00 Thursday |
694.05 697.65 |
700.5 | 694 | 85961 |
| 3120 | 14.6 2.15 % |
30-05-2024 09:15:00 Thursday |
679.55 694.15 |
707.45 | 675.75 | 404786 |
| 3121 | -1.05 -0.15 % |
29-05-2024 15:15:00 Wednesday |
680 678.95 |
680.65 | 675.95 | 37194 |
| 3122 | -0.1 -0.01 % |
29-05-2024 14:15:00 Wednesday |
680.1 680 |
681.85 | 677.5 | 27206 |
| 3123 | 2.8 0.41 % |
29-05-2024 13:15:00 Wednesday |
677.3 680.1 |
682.6 | 676.25 | 58866 |
| 3124 | 7.35 1.1 % |
29-05-2024 12:15:00 Wednesday |
670.6 677.95 |
678.85 | 670.1 | 31840 |
| 3125 | 0.2 0.03 % |
29-05-2024 11:15:00 Wednesday |
669.8 670 |
673.7 | 668 | 33101 |
| 3126 | -4.45 -0.66 % |
29-05-2024 10:15:00 Wednesday |
673.55 669.1 |
674.7 | 668.45 | 75659 |
| 3127 | -2.5 -0.37 % |
29-05-2024 09:15:00 Wednesday |
677.25 674.75 |
684.1 | 666.55 | 149430 |
| 3128 | -4.2 -0.62 % |
28-05-2024 15:15:00 Tuesday |
680.45 676.25 |
680.95 | 675.55 | 48876 |
| 3129 | -4.4 -0.64 % |
28-05-2024 14:15:00 Tuesday |
684.85 680.45 |
686.5 | 680 | 39406 |
| 3130 | 2.2 0.32 % |
28-05-2024 13:15:00 Tuesday |
682.45 684.65 |
685 | 681.25 | 27287 |
| 3131 | -2.95 -0.43 % |
28-05-2024 12:15:00 Tuesday |
685.4 682.45 |
688 | 677 | 61862 |
| 3132 | -5.3 -0.77 % |
28-05-2024 11:15:00 Tuesday |
690.7 685.4 |
692.55 | 685 | 38132 |
| 3133 | -0.25 -0.04 % |
28-05-2024 10:15:00 Tuesday |
691.3 691.05 |
695.75 | 689.25 | 40100 |
| 3134 | -17.65 -2.49 % |
28-05-2024 09:15:00 Tuesday |
707.7 690.05 |
712 | 686.5 | 135583 |
| 3135 | 1 0.14 % |
27-05-2024 15:15:00 Monday |
706 707 |
707 | 702.5 | 22321 |
| 3136 | -4.9 -0.69 % |
27-05-2024 14:15:00 Monday |
710.9 706 |
711 | 704.05 | 36519 |
| 3137 | 1.95 0.28 % |
27-05-2024 13:15:00 Monday |
709 710.95 |
712 | 708.65 | 12468 |
| 3138 | -1.75 -0.25 % |
27-05-2024 12:15:00 Monday |
710.65 708.9 |
710.95 | 707.5 | 15791 |
| 3139 | -0.8 -0.11 % |
27-05-2024 11:15:00 Monday |
711.3 710.5 |
714.9 | 709.25 | 16776 |
| 3140 | 2.7 0.38 % |
27-05-2024 10:15:00 Monday |
708.1 710.8 |
713.4 | 706 | 28093 |
| 3141 | -2.55 -0.36 % |
27-05-2024 09:15:00 Monday |
709.95 707.4 |
717 | 702.35 | 167773 |
| 3142 | -0.35 -0.05 % |
24-05-2024 15:15:00 Friday |
706.65 706.3 |
708.5 | 704 | 36455 |
| 3143 | -7.3 -1.02 % |
24-05-2024 14:15:00 Friday |
713.95 706.65 |
713.95 | 704 | 56945 |
| 3144 | 0.2 0.03 % |
24-05-2024 13:15:00 Friday |
713.8 714 |
715 | 713.3 | 20808 |
| 3145 | 0.5 0.07 % |
24-05-2024 12:15:00 Friday |
713.3 713.8 |
715.25 | 711.05 | 16756 |
| 3146 | -1.7 -0.24 % |
24-05-2024 11:15:00 Friday |
714.8 713.1 |
716 | 710.35 | 36233 |
| 3147 | 1.9 0.27 % |
24-05-2024 10:15:00 Friday |
712.55 714.45 |
720.1 | 711.15 | 77497 |
| 3148 | -0.7 -0.1 % |
24-05-2024 09:15:00 Friday |
713.7 713 |
719.1 | 703.3 | 172270 |
| 3149 | -0.55 -0.08 % |
23-05-2024 15:15:00 Thursday |
711.85 711.3 |
712.15 | 709.1 | 84855 |
| 3150 | 2.75 0.39 % |
23-05-2024 14:15:00 Thursday |
709.15 711.9 |
715 | 702.65 | 145452 |
| 3151 | -7.95 -1.11 % |
23-05-2024 13:15:00 Thursday |
717.1 709.15 |
718.4 | 706.25 | 152235 |
| 3152 | 13.7 1.95 % |
23-05-2024 12:15:00 Thursday |
703.2 716.9 |
720 | 702.15 | 331858 |
| 3153 | 9.7 1.4 % |
23-05-2024 11:15:00 Thursday |
693.3 703 |
706.6 | 693 | 231857 |
| 3154 | -1.85 -0.27 % |
23-05-2024 10:15:00 Thursday |
695.2 693.35 |
695.95 | 686 | 80137 |
| 3155 | -5.15 -0.73 % |
23-05-2024 09:15:00 Thursday |
700.75 695.6 |
700.75 | 690.05 | 173407 |
| 3156 | 5 0.73 % |
22-05-2024 15:15:00 Wednesday |
688.55 693.55 |
694.95 | 687.4 | 64874 |
| 3157 | -9.4 -1.35 % |
22-05-2024 14:15:00 Wednesday |
697.65 688.25 |
698.9 | 688 | 115456 |
| 3158 | 0.45 0.06 % |
22-05-2024 13:15:00 Wednesday |
697.2 697.65 |
700.15 | 695.25 | 50839 |
| 3159 | -3.05 -0.44 % |
22-05-2024 12:15:00 Wednesday |
700.8 697.75 |
703.6 | 697 | 58097 |
| 3160 | 2.4 0.34 % |
22-05-2024 11:15:00 Wednesday |
698.5 700.9 |
702.4 | 696.3 | 79653 |
| 3161 | 0.45 0.06 % |
22-05-2024 10:15:00 Wednesday |
698.05 698.5 |
702.7 | 695.3 | 104221 |
| 3162 | 9.45 1.37 % |
22-05-2024 09:15:00 Wednesday |
689.3 698.75 |
715 | 685.55 | 668566 |
| 3163 | 2.95 0.43 % |
21-05-2024 15:15:00 Tuesday |
679 681.95 |
684.8 | 677.8 | 91721 |
| 3164 | 1.15 0.17 % |
21-05-2024 14:15:00 Tuesday |
677.5 678.65 |
681.35 | 676.55 | 115744 |
| 3165 | -5.65 -0.83 % |
21-05-2024 13:15:00 Tuesday |
682.8 677.15 |
687.65 | 675.85 | 169546 |
| 3166 | -5.95 -0.86 % |
21-05-2024 12:15:00 Tuesday |
689.65 683.7 |
691.95 | 677.55 | 416525 |
| 3167 | 34.1 5.2 % |
21-05-2024 11:15:00 Tuesday |
655.65 689.75 |
690 | 652.7 | 397135 |
| 3168 | 9.6 1.49 % |
21-05-2024 10:15:00 Tuesday |
645.9 655.5 |
656 | 643.45 | 216300 |
| 3169 | 11.15 1.76 % |
21-05-2024 09:15:00 Tuesday |
634.75 645.9 |
657.05 | 626.55 | 224801 |
| 3170 | 0 0 % |
18-05-2024 12:15:00 Saturday |
634.95 634.95 |
636.1 | 634 | 11493 |
| 3171 | -3.3 -0.52 % |
18-05-2024 11:15:00 Saturday |
637.35 634.05 |
638 | 633.75 | -10440 |
| 3172 | -2.65 -0.41 % |
18-05-2024 09:15:00 Saturday |
639.95 637.3 |
641.8 | 636 | 18339 |
| 3173 | -1.4 -0.22 % |
17-05-2024 15:15:00 Friday |
635.4 634 |
636.75 | 633.75 | 8620 |
| 3174 | 1 0.16 % |
17-05-2024 14:15:00 Friday |
635.2 636.2 |
637 | 634.95 | 15478 |
| 3175 | -1.05 -0.16 % |
17-05-2024 13:15:00 Friday |
636.45 635.4 |
636.65 | 632.4 | 19722 |
| 3176 | -0.85 -0.13 % |
17-05-2024 12:15:00 Friday |
636.85 636 |
637 | 635.55 | 11846 |
| 3177 | -0.25 -0.04 % |
17-05-2024 11:15:00 Friday |
636.5 636.25 |
637.45 | 635.55 | 17594 |
| 3178 | -0.7 -0.11 % |
17-05-2024 10:15:00 Friday |
636.3 635.6 |
638 | 635.6 | 27295 |
| 3179 | -4.75 -0.74 % |
17-05-2024 09:15:00 Friday |
640.75 636 |
640.75 | 629.2 | 66383 |
| 3180 | -0.95 -0.15 % |
16-05-2024 15:15:00 Thursday |
639.95 639 |
640.5 | 638.6 | 53569 |
| 3181 | 0 0 % |
16-05-2024 14:15:00 Thursday |
640 640 |
641.65 | 639.55 | 51184 |
| 3182 | -0.15 -0.02 % |
16-05-2024 13:15:00 Thursday |
640.15 640 |
640.75 | 635.85 | 64367 |
| 3183 | -2.15 -0.33 % |
16-05-2024 12:15:00 Thursday |
641.9 639.75 |
642.3 | 639.65 | 33779 |
| 3184 | -1.25 -0.19 % |
16-05-2024 11:15:00 Thursday |
643.15 641.9 |
643.85 | 639.55 | 49104 |
| 3185 | 9.05 1.43 % |
16-05-2024 10:15:00 Thursday |
633.65 642.7 |
644.6 | 632.8 | 109125 |
| 3186 | -13.5 -2.09 % |
16-05-2024 09:15:00 Thursday |
646.85 633.35 |
651.6 | 632 | 202092 |
| 3187 | 1.6 0.25 % |
15-05-2024 15:15:00 Wednesday |
639.6 641.2 |
641.95 | 637.7 | 53736 |
| 3188 | -1.3 -0.2 % |
15-05-2024 14:15:00 Wednesday |
640.5 639.2 |
641 | 638 | 31177 |
| 3189 | 2.35 0.37 % |
15-05-2024 13:15:00 Wednesday |
638.15 640.5 |
642.25 | 637.4 | 20027 |
| 3190 | -2.85 -0.44 % |
15-05-2024 12:15:00 Wednesday |
641.75 638.9 |
642.95 | 637.5 | 20515 |
| 3191 | -0.3 -0.05 % |
15-05-2024 11:15:00 Wednesday |
641.65 641.35 |
644.3 | 639 | 32287 |
| 3192 | 1.75 0.27 % |
15-05-2024 10:15:00 Wednesday |
638.9 640.65 |
645 | 636.7 | 92718 |
| 3193 | 8.8 1.39 % |
15-05-2024 09:15:00 Wednesday |
631 639.8 |
647.8 | 626 | 259768 |
| 3194 | -4 -0.63 % |
14-05-2024 15:15:00 Tuesday |
630 626 |
630 | 624.05 | 89572 |
| 3195 | -1.95 -0.31 % |
14-05-2024 14:15:00 Tuesday |
631.95 630 |
632.7 | 627.85 | 150405 |
| 3196 | 0.6 0.1 % |
14-05-2024 13:15:00 Tuesday |
631.35 631.95 |
635 | 627.05 | 238458 |
| 3197 | 11.3 1.82 % |
14-05-2024 12:15:00 Tuesday |
620.05 631.35 |
635.85 | 616.45 | 385870 |
| 3198 | 12.6 2.07 % |
14-05-2024 11:15:00 Tuesday |
607.5 620.1 |
623.9 | 605.1 | 306846 |
| 3199 | 13.95 2.35 % |
14-05-2024 10:15:00 Tuesday |
593.5 607.45 |
613.55 | 593.5 | 152172 |
| 3200 | -1.8 -0.3 % |
14-05-2024 09:15:00 Tuesday |
594.45 592.65 |
599.9 | 590.65 | 96785 |
| 3201 | 1.8 0.3 % |
13-05-2024 15:15:00 Monday |
593 594.8 |
597.2 | 592.85 | 23205 |
| 3202 | -3.45 -0.58 % |
13-05-2024 14:15:00 Monday |
596.45 593 |
602 | 592.55 | 117478 |
| 3203 | 7.35 1.25 % |
13-05-2024 13:15:00 Monday |
589.3 596.65 |
597.5 | 585.15 | 61646 |
| 3204 | 1.65 0.28 % |
13-05-2024 12:15:00 Monday |
588 589.65 |
589.9 | 585.05 | 32839 |
| 3205 | 2 0.34 % |
13-05-2024 11:15:00 Monday |
586 588 |
589 | 585.3 | 42499 |
| 3206 | -3 -0.51 % |
13-05-2024 10:15:00 Monday |
589 586 |
589 | 580.8 | 81095 |
| 3207 | -15.05 -2.49 % |
13-05-2024 09:15:00 Monday |
603.75 588.7 |
605 | 583 | 228309 |
| 3208 | -0.85 -0.14 % |
10-05-2024 15:15:00 Friday |
603.15 602.3 |
603.9 | 600.4 | 57114 |
| 3209 | -1.85 -0.31 % |
10-05-2024 14:15:00 Friday |
605 603.15 |
606.5 | 602 | 74208 |
| 3210 | 4.05 0.67 % |
10-05-2024 13:15:00 Friday |
601.45 605.5 |
607.3 | 600 | 75643 |
| 3211 | -5.55 -0.91 % |
10-05-2024 12:15:00 Friday |
607 601.45 |
607.4 | 601.45 | 72922 |
| 3212 | -6 -0.98 % |
10-05-2024 11:15:00 Friday |
613.05 607.05 |
615 | 605.6 | 89811 |
| 3213 | -5.5 -0.89 % |
10-05-2024 10:15:00 Friday |
618.9 613.4 |
621.45 | 609.35 | 152783 |
| 3214 | 4.1 0.67 % |
10-05-2024 09:15:00 Friday |
615 619.1 |
630 | 611 | 658126 |
| 3215 | -0.5 -0.08 % |
09-05-2024 15:15:00 Thursday |
612.5 612 |
616.4 | 611.3 | 89429 |
| 3216 | 1.85 0.3 % |
09-05-2024 14:15:00 Thursday |
610.25 612.1 |
618.5 | 606 | 169173 |
| 3217 | -0.2 -0.03 % |
09-05-2024 13:15:00 Thursday |
610.7 610.5 |
611.85 | 605.55 | 69897 |
| 3218 | 4.3 0.71 % |
09-05-2024 12:15:00 Thursday |
605.95 610.25 |
615 | 604.85 | 146376 |
| 3219 | 7.3 1.22 % |
09-05-2024 11:15:00 Thursday |
598.35 605.65 |
612 | 596 | 196368 |
| 3220 | -17.9 -2.9 % |
09-05-2024 10:15:00 Thursday |
616.25 598.35 |
619.5 | 594.5 | 272094 |
| 3221 | 28.95 4.93 % |
09-05-2024 09:15:00 Thursday |
587.05 616 |
622 | 587.05 | 342739 |
| 3222 | 5.6 0.97 % |
08-05-2024 15:15:00 Wednesday |
578.4 584 |
587.75 | 577.55 | 18785 |
| 3223 | 5.05 0.88 % |
08-05-2024 14:15:00 Wednesday |
573 578.05 |
579 | 573 | 24919 |
| 3224 | -1.25 -0.22 % |
08-05-2024 13:15:00 Wednesday |
575.35 574.1 |
579 | 573.1 | 16396 |
| 3225 | -0.4 -0.07 % |
08-05-2024 12:15:00 Wednesday |
576.15 575.75 |
576.15 | 574 | 10654 |
| 3226 | 2.85 0.5 % |
08-05-2024 11:15:00 Wednesday |
573.3 576.15 |
576.55 | 572.25 | 14578 |
| 3227 | -7 -1.21 % |
08-05-2024 10:15:00 Wednesday |
580.7 573.7 |
580.95 | 572.7 | 22774 |
| 3228 | 0.15 0.03 % |
08-05-2024 09:15:00 Wednesday |
580.55 580.7 |
581.9 | 574.85 | 42140 |
| 3229 | -1.35 -0.23 % |
07-05-2024 15:15:00 Tuesday |
580.35 579 |
581.65 | 578 | 11312 |
| 3230 | 0 0 % |
07-05-2024 14:15:00 Tuesday |
580.8 580.8 |
583 | 579 | 13450 |
| 3231 | 2.4 0.42 % |
07-05-2024 13:15:00 Tuesday |
577.8 580.2 |
582.75 | 577.05 | 9893 |
| 3232 | -6 -1.03 % |
07-05-2024 12:15:00 Tuesday |
583.2 577.2 |
586.3 | 577 | 23011 |
| 3233 | -4.3 -0.73 % |
07-05-2024 11:15:00 Tuesday |
587.7 583.4 |
589.95 | 582 | 19589 |
| 3234 | -3.55 -0.6 % |
07-05-2024 10:15:00 Tuesday |
590.8 587.25 |
590.85 | 583.5 | 26903 |
| 3235 | 1.8 0.31 % |
07-05-2024 09:15:00 Tuesday |
589.4 591.2 |
596.2 | 583.3 | 43155 |
| 3236 | -1 -0.17 % |
06-05-2024 15:15:00 Monday |
589 588 |
589.85 | 587.2 | 13934 |
| 3237 | -4.25 -0.72 % |
06-05-2024 14:15:00 Monday |
593.5 589.25 |
593.8 | 589 | 9616 |
| 3238 | 3.75 0.64 % |
06-05-2024 13:15:00 Monday |
589.5 593.25 |
593.75 | 589.3 | 12521 |
| 3239 | -1.4 -0.24 % |
06-05-2024 12:15:00 Monday |
591.4 590 |
592.75 | 589.55 | 13213 |
| 3240 | -1.6 -0.27 % |
06-05-2024 11:15:00 Monday |
593 591.4 |
593.9 | 588.9 | 18972 |
| 3241 | 3.8 0.64 % |
06-05-2024 10:15:00 Monday |
589.5 593.3 |
596.8 | 587.7 | 44441 |
| 3242 | -9.9 -1.65 % |
06-05-2024 09:15:00 Monday |
599.05 589.15 |
603 | 578 | 166967 |
| 3243 | -2.6 -0.43 % |
03-05-2024 15:15:00 Friday |
605.6 603 |
606 | 601.3 | 16802 |
| 3244 | 1.4 0.23 % |
03-05-2024 14:15:00 Friday |
604.55 605.95 |
608 | 602.75 | 18219 |
| 3245 | 1.6 0.27 % |
03-05-2024 13:15:00 Friday |
603.25 604.85 |
606.1 | 596.65 | 24217 |
| 3246 | 2.95 0.49 % |
03-05-2024 12:15:00 Friday |
600.9 603.85 |
606.15 | 600.05 | 14865 |
| 3247 | -8.95 -1.47 % |
03-05-2024 11:15:00 Friday |
609.3 600.35 |
609.3 | 600.35 | 33452 |
| 3248 | 0.2 0.03 % |
03-05-2024 10:15:00 Friday |
609 609.2 |
609.9 | 607 | 20731 |
| 3249 | -0.75 -0.12 % |
03-05-2024 09:15:00 Friday |
609.9 609.15 |
614.5 | 606.1 | 79691 |
| 3250 | 0.45 0.07 % |
02-05-2024 15:15:00 Thursday |
606.05 606.5 |
608.2 | 606 | 56507 |
| 3251 | -6 -0.98 % |
02-05-2024 14:15:00 Thursday |
612.6 606.6 |
615 | 606.2 | 121178 |
| 3252 | 1.05 0.17 % |
02-05-2024 13:15:00 Thursday |
611.65 612.7 |
614.3 | 611.15 | 48022 |
| 3253 | -0.25 -0.04 % |
02-05-2024 12:15:00 Thursday |
611.6 611.35 |
612.8 | 611 | 27185 |
| 3254 | 1.05 0.17 % |
02-05-2024 11:15:00 Thursday |
610.05 611.1 |
611.9 | 609 | 28873 |
| 3255 | 1.9 0.31 % |
02-05-2024 10:15:00 Thursday |
608.8 610.7 |
613.5 | 607.4 | 97692 |
| 3256 | -6.05 -0.98 % |
02-05-2024 09:15:00 Thursday |
615 608.95 |
623.7 | 604.8 | 501693 |
| 3257 | 0.95 0.15 % |
30-04-2024 15:15:00 Tuesday |
614.05 615 |
615 | 609.35 | 34838 |
| 3258 | -0.7 -0.11 % |
30-04-2024 14:15:00 Tuesday |
614.45 613.75 |
615 | 610 | 61394 |
| 3259 | 2.1 0.34 % |
30-04-2024 13:15:00 Tuesday |
612.5 614.6 |
615.85 | 611.05 | 34152 |
| 3260 | 3.15 0.52 % |
30-04-2024 12:15:00 Tuesday |
609.4 612.55 |
615 | 609 | 42048 |
| 3261 | 1.15 0.19 % |
30-04-2024 11:15:00 Tuesday |
607.75 608.9 |
616.85 | 607.75 | 41515 |
| 3262 | -1.2 -0.2 % |
30-04-2024 10:15:00 Tuesday |
608.7 607.5 |
611.45 | 605.2 | 50099 |
| 3263 | 8.95 1.49 % |
30-04-2024 09:15:00 Tuesday |
600 608.95 |
622.3 | 594.35 | 180982 |
| 3264 | 1 0.17 % |
29-04-2024 15:15:00 Monday |
595 596 |
597 | 592 | 38992 |
| 3265 | 2.45 0.41 % |
29-04-2024 14:15:00 Monday |
592.55 595 |
598 | 592 | 74541 |
| 3266 | -0.9 -0.15 % |
29-04-2024 13:15:00 Monday |
593.05 592.15 |
593.4 | 592 | 18459 |
| 3267 | 0.15 0.03 % |
29-04-2024 12:15:00 Monday |
593 593.15 |
593.45 | 592 | 21972 |
| 3268 | -1.1 -0.19 % |
29-04-2024 11:15:00 Monday |
594 592.9 |
595.65 | 592 | 25833 |
| 3269 | 1 0.17 % |
29-04-2024 10:15:00 Monday |
592.2 593.2 |
596 | 591.7 | 42951 |
| 3270 | -7.9 -1.32 % |
29-04-2024 09:15:00 Monday |
599.9 592 |
599.95 | 591.7 | 86698 |
| 3271 | 1.4 0.24 % |
26-04-2024 15:15:00 Friday |
591.9 593.3 |
593.75 | 591.05 | 24338 |
| 3272 | 0.1 0.02 % |
26-04-2024 14:15:00 Friday |
591.65 591.75 |
594.45 | 590 | 34483 |
| 3273 | 1.7 0.29 % |
26-04-2024 13:15:00 Friday |
590 591.7 |
591.8 | 588 | 31544 |
| 3274 | 0.7 0.12 % |
26-04-2024 12:15:00 Friday |
589.8 590.5 |
591.25 | 589.5 | 25471 |
| 3275 | -0.15 -0.03 % |
26-04-2024 11:15:00 Friday |
590.5 590.35 |
591.3 | 589 | 23635 |
| 3276 | -1.55 -0.26 % |
26-04-2024 10:15:00 Friday |
592 590.45 |
592 | 589.05 | 39891 |
| 3277 | -5.2 -0.87 % |
26-04-2024 09:15:00 Friday |
597.1 591.9 |
601.4 | 590.1 | 117835 |
| 3278 | -0.2 -0.03 % |
25-04-2024 15:15:00 Thursday |
592.5 592.3 |
593.55 | 591.55 | 12817 |
| 3279 | 2.5 0.42 % |
25-04-2024 14:15:00 Thursday |
590.65 593.15 |
594.95 | 590.05 | 20902 |
| 3280 | -2.85 -0.48 % |
25-04-2024 13:15:00 Thursday |
593.5 590.65 |
593.5 | 590.35 | 8004 |
| 3281 | 2.25 0.38 % |
25-04-2024 12:15:00 Thursday |
591.25 593.5 |
593.5 | 590.25 | 7249 |
| 3282 | 0.2 0.03 % |
25-04-2024 11:15:00 Thursday |
591 591.2 |
593 | 590.4 | 6377 |
| 3283 | -1.9 -0.32 % |
25-04-2024 10:15:00 Thursday |
592.95 591.05 |
593.75 | 590 | 30319 |
| 3284 | -2.95 -0.5 % |
25-04-2024 09:15:00 Thursday |
595.9 592.95 |
595.9 | 590.05 | 35058 |
| 3285 | 0.2 0.03 % |
24-04-2024 15:15:00 Wednesday |
596.15 596.35 |
597.85 | 596 | 20399 |
| 3286 | -1.8 -0.3 % |
24-04-2024 14:15:00 Wednesday |
598.3 596.5 |
598.3 | 590 | 57422 |
| 3287 | 1.6 0.27 % |
24-04-2024 13:15:00 Wednesday |
596.7 598.3 |
598.35 | 596 | 24312 |
| 3288 | -1.7 -0.28 % |
24-04-2024 12:15:00 Wednesday |
598.7 597 |
599 | 596.55 | 24479 |
| 3289 | -0.75 -0.13 % |
24-04-2024 11:15:00 Wednesday |
599.45 598.7 |
599.85 | 598 | 15428 |
| 3290 | 1.5 0.25 % |
24-04-2024 10:15:00 Wednesday |
598.5 600 |
600.45 | 597.1 | 26188 |
| 3291 | -1.6 -0.27 % |
24-04-2024 09:15:00 Wednesday |
600.1 598.5 |
604.15 | 596.5 | 77742 |
| 3292 | 0.3 0.05 % |
23-04-2024 15:15:00 Tuesday |
602.7 603 |
603.5 | 601.5 | 18774 |
| 3293 | -0.1 -0.02 % |
23-04-2024 14:15:00 Tuesday |
602.7 602.6 |
604.75 | 601.25 | 41052 |
| 3294 | -1.05 -0.17 % |
23-04-2024 13:15:00 Tuesday |
603.7 602.65 |
605.2 | 602 | 23002 |
| 3295 | -3.2 -0.53 % |
23-04-2024 12:15:00 Tuesday |
606.5 603.3 |
606.55 | 603.25 | 21633 |
| 3296 | 2.15 0.36 % |
23-04-2024 11:15:00 Tuesday |
604.45 606.6 |
607.45 | 602.25 | 48707 |
| 3297 | 0.85 0.14 % |
23-04-2024 10:15:00 Tuesday |
603.2 604.05 |
604.85 | 600.95 | 35626 |
| 3298 | 4.4 0.74 % |
23-04-2024 09:15:00 Tuesday |
598.6 603 |
608 | 598.6 | 101518 |
| 3299 | -0.85 -0.14 % |
22-04-2024 15:15:00 Monday |
597.25 596.4 |
597.4 | 595.55 | 11879 |
| 3300 | -3.7 -0.62 % |
22-04-2024 14:15:00 Monday |
600.85 597.15 |
600.85 | 597 | 13591 |
| 3301 | -2.25 -0.37 % |
22-04-2024 13:15:00 Monday |
602.35 600.1 |
602.55 | 600.1 | 12210 |
| 3302 | 1.1 0.18 % |
22-04-2024 12:15:00 Monday |
601.15 602.25 |
602.95 | 600.2 | 7414 |
| 3303 | 2.15 0.36 % |
22-04-2024 11:15:00 Monday |
598.85 601 |
602 | 598.3 | 8474 |
| 3304 | -0.15 -0.03 % |
22-04-2024 10:15:00 Monday |
599.05 598.9 |
600.3 | 597.15 | 13762 |
| 3305 | -7.95 -1.31 % |
22-04-2024 09:15:00 Monday |
607 599.05 |
610 | 597.15 | 41060 |
| 3306 | 0.15 0.03 % |
19-04-2024 15:15:00 Friday |
595 595.15 |
596 | 593 | 19559 |
| 3307 | -1.8 -0.3 % |
19-04-2024 14:15:00 Friday |
596.85 595.05 |
597.75 | 590.8 | 41637 |
| 3308 | 1.95 0.33 % |
19-04-2024 13:15:00 Friday |
594.5 596.45 |
601.65 | 592.5 | 46058 |
| 3309 | 3.7 0.63 % |
19-04-2024 12:15:00 Friday |
590.75 594.45 |
595.45 | 589 | 41699 |
| 3310 | 7.05 1.21 % |
19-04-2024 11:15:00 Friday |
583.45 590.5 |
591.3 | 583.45 | 41291 |
| 3311 | -4 -0.68 % |
19-04-2024 10:15:00 Friday |
586.75 582.75 |
587.5 | 580.1 | 66185 |
| 3312 | 20.5 3.62 % |
19-04-2024 09:15:00 Friday |
566 586.5 |
594.25 | 566 | 212643 |
| 3313 | 2.2 0.37 % |
18-04-2024 15:15:00 Thursday |
597.65 599.85 |
602 | 596 | 15536 |
| 3314 | -4.4 -0.73 % |
18-04-2024 14:15:00 Thursday |
602.15 597.75 |
602.35 | 595.15 | 22189 |
| 3315 | -5.4 -0.89 % |
18-04-2024 13:15:00 Thursday |
606.95 601.55 |
607.1 | 600.8 | 27632 |
| 3316 | 0.5 0.08 % |
18-04-2024 12:15:00 Thursday |
606.4 606.9 |
607.8 | 605.55 | 6979 |
| 3317 | 3.75 0.62 % |
18-04-2024 11:15:00 Thursday |
602.9 606.65 |
611.75 | 601.5 | 25437 |
| 3318 | 0.15 0.02 % |
18-04-2024 10:15:00 Thursday |
602.55 602.7 |
603 | 599 | 16260 |
| 3319 | -9.3 -1.52 % |
18-04-2024 09:15:00 Thursday |
611.3 602 |
615.85 | 601 | 63579 |
| 3320 | 1.1 0.18 % |
16-04-2024 15:15:00 Tuesday |
600.9 602 |
603 | 599.8 | 20027 |
| 3321 | -0.3 -0.05 % |
16-04-2024 14:15:00 Tuesday |
601.5 601.2 |
602.55 | 596 | 37022 |
| 3322 | 0.1 0.02 % |
16-04-2024 13:15:00 Tuesday |
601.95 602.05 |
603.8 | 599.2 | 23788 |
| 3323 | 1.2 0.2 % |
16-04-2024 12:15:00 Tuesday |
600.75 601.95 |
603.9 | 598.95 | 35003 |
| 3324 | -0.4 -0.07 % |
16-04-2024 11:15:00 Tuesday |
600.7 600.3 |
602.85 | 599.55 | 30661 |
| 3325 | 0.5 0.08 % |
16-04-2024 10:15:00 Tuesday |
601 601.5 |
602 | 595.45 | 34564 |
| 3326 | 14.75 2.52 % |
16-04-2024 09:15:00 Tuesday |
586.25 601 |
606.15 | 586.25 | 151284 |
| 3327 | 0.15 0.03 % |
15-04-2024 15:15:00 Monday |
591.6 591.75 |
592 | 588.3 | 34777 |
| 3328 | -6 -1 % |
15-04-2024 14:15:00 Monday |
597.6 591.6 |
599.2 | 590.55 | 71116 |
| 3329 | -2.55 -0.43 % |
15-04-2024 13:15:00 Monday |
599.8 597.25 |
599.8 | 595.35 | 29349 |
| 3330 | -2.2 -0.37 % |
15-04-2024 12:15:00 Monday |
601.4 599.2 |
603.65 | 595.55 | 42290 |
| 3331 | -0.15 -0.02 % |
15-04-2024 11:15:00 Monday |
601.55 601.4 |
604.2 | 595.7 | 53770 |
| 3332 | 3.65 0.61 % |
15-04-2024 10:15:00 Monday |
598 601.65 |
611.9 | 597.4 | 181211 |
| 3333 | 20.5 3.55 % |
15-04-2024 09:15:00 Monday |
577.5 598 |
598 | 568.05 | 490696 |
| 3334 | 1.6 0.27 % |
12-04-2024 15:15:00 Friday |
598.4 600 |
600 | 595 | 43773 |
| 3335 | -9 -1.48 % |
12-04-2024 14:15:00 Friday |
607.4 598.4 |
607.4 | 590.8 | 150791 |
| 3336 | 1 0.17 % |
12-04-2024 13:15:00 Friday |
606.05 607.05 |
609.05 | 605.3 | 28949 |
| 3337 | -4.95 -0.81 % |
12-04-2024 12:15:00 Friday |
611 606.05 |
611 | 604.1 | 42037 |
| 3338 | 0.5 0.08 % |
12-04-2024 11:15:00 Friday |
610.5 611 |
614 | 610.05 | 36394 |
| 3339 | 0.75 0.12 % |
12-04-2024 10:15:00 Friday |
609.6 610.35 |
612 | 606.75 | 57628 |
| 3340 | -4.1 -0.67 % |
12-04-2024 09:15:00 Friday |
614.15 610.05 |
615 | 607.85 | 99525 |
| 3341 | -3.95 -0.64 % |
10-04-2024 15:15:00 Wednesday |
619.45 615.5 |
619.45 | 615 | 9945 |
| 3342 | 5.2 0.85 % |
10-04-2024 14:15:00 Wednesday |
613.8 619 |
622 | 612.1 | 17134 |
| 3343 | -1.6 -0.26 % |
10-04-2024 13:15:00 Wednesday |
614.9 613.3 |
615 | 613.05 | 4799 |
| 3344 | -0.1 -0.02 % |
10-04-2024 12:15:00 Wednesday |
614.5 614.4 |
615 | 613.65 | 11844 |
| 3345 | 2.45 0.4 % |
10-04-2024 11:15:00 Wednesday |
612 614.45 |
615 | 610 | 13353 |
| 3346 | -1 -0.16 % |
10-04-2024 10:15:00 Wednesday |
613.4 612.4 |
616.2 | 610.8 | 23033 |
| 3347 | -8.35 -1.34 % |
10-04-2024 09:15:00 Wednesday |
622 613.65 |
622 | 613.3 | 28979 |
| 3348 | 3 0.49 % |
09-04-2024 15:15:00 Tuesday |
615 618 |
618.6 | 614.3 | 24317 |
| 3349 | 1.9 0.31 % |
09-04-2024 14:15:00 Tuesday |
612.6 614.5 |
619.8 | 612.05 | 19951 |
| 3350 | -5.2 -0.84 % |
09-04-2024 13:15:00 Tuesday |
617.5 612.3 |
619.45 | 612.3 | 17138 |
| 3351 | -6.15 -0.99 % |
09-04-2024 12:15:00 Tuesday |
624.1 617.95 |
627.1 | 616.55 | 19296 |
| 3352 | -4.4 -0.7 % |
09-04-2024 11:15:00 Tuesday |
628.5 624.1 |
630 | 624.1 | 17138 |
| 3353 | 4.55 0.73 % |
09-04-2024 10:15:00 Tuesday |
623.95 628.5 |
632 | 622.1 | 45190 |
| 3354 | 7.15 1.16 % |
09-04-2024 09:15:00 Tuesday |
616.9 624.05 |
625.7 | 611.85 | 65266 |
| 3355 | 1.2 0.2 % |
08-04-2024 15:15:00 Monday |
612.8 614 |
615 | 612 | 12512 |
| 3356 | -3.1 -0.5 % |
08-04-2024 14:15:00 Monday |
615.9 612.8 |
615.95 | 606.2 | 53198 |
| 3357 | 0.9 0.15 % |
08-04-2024 13:15:00 Monday |
614.65 615.55 |
617 | 613.2 | 21397 |
| 3358 | -1.45 -0.24 % |
08-04-2024 12:15:00 Monday |
616.1 614.65 |
617 | 614.05 | 17667 |
| 3359 | -1.45 -0.23 % |
08-04-2024 11:15:00 Monday |
617.55 616.1 |
618.25 | 611.7 | 35628 |
| 3360 | -0.45 -0.07 % |
08-04-2024 10:15:00 Monday |
618.2 617.75 |
618.95 | 615.5 | 18304 |
| 3361 | -14.65 -2.32 % |
08-04-2024 09:15:00 Monday |
632.75 618.1 |
632.75 | 616.5 | 78978 |
| 3362 | -0.05 -0.01 % |
05-04-2024 15:15:00 Friday |
626.55 626.5 |
627.35 | 625.15 | 37341 |
| 3363 | -1.55 -0.25 % |
05-04-2024 14:15:00 Friday |
628.3 626.75 |
629 | 625.5 | 61678 |
| 3364 | 0.2 0.03 % |
05-04-2024 13:15:00 Friday |
628.55 628.75 |
632 | 625.3 | 49716 |
| 3365 | -2.6 -0.41 % |
05-04-2024 12:15:00 Friday |
631.15 628.55 |
631.15 | 626.55 | 38841 |
| 3366 | -2.15 -0.34 % |
05-04-2024 11:15:00 Friday |
632.85 630.7 |
633 | 627.65 | 42449 |
| 3367 | 4.45 0.71 % |
05-04-2024 10:15:00 Friday |
628.35 632.8 |
636.7 | 627.1 | 107322 |
| 3368 | -2.6 -0.41 % |
05-04-2024 09:15:00 Friday |
631 628.4 |
636.05 | 618.15 | 330448 |
| 3369 | -0.55 -0.09 % |
04-04-2024 15:15:00 Thursday |
639.25 638.7 |
646 | 638.15 | 68721 |
| 3370 | 4.6 0.72 % |
04-04-2024 14:15:00 Thursday |
634.95 639.55 |
644 | 633.5 | 77954 |
| 3371 | -2.6 -0.41 % |
04-04-2024 13:15:00 Thursday |
637.55 634.95 |
639.3 | 633.5 | 25548 |
| 3372 | 2 0.31 % |
04-04-2024 12:15:00 Thursday |
635.8 637.8 |
638 | 632 | 53084 |
| 3373 | -2.2 -0.34 % |
04-04-2024 11:15:00 Thursday |
638 635.8 |
644.9 | 634.85 | 68100 |
| 3374 | 2.65 0.42 % |
04-04-2024 10:15:00 Thursday |
634.45 637.1 |
639.9 | 628 | 81232 |
| 3375 | 4.05 0.64 % |
04-04-2024 09:15:00 Thursday |
630.15 634.2 |
647 | 628.1 | 290039 |
| 3376 | 0 0 % |
03-04-2024 15:15:00 Wednesday |
617.75 617.75 |
617.75 | 617.75 | 1879 |
| 3377 | 4.4 0.72 % |
03-04-2024 14:15:00 Wednesday |
613.35 617.75 |
617.75 | 613.35 | 42975 |
| 3378 | 7.4 1.22 % |
03-04-2024 13:15:00 Wednesday |
606.85 614.25 |
617.75 | 606.5 | 251506 |
| 3379 | 0.55 0.09 % |
03-04-2024 12:15:00 Wednesday |
606.5 607.05 |
607.05 | 605.05 | 16850 |
| 3380 | 2.1 0.35 % |
03-04-2024 11:15:00 Wednesday |
604.1 606.2 |
607.4 | 601.55 | 26196 |
| 3381 | -3.15 -0.52 % |
03-04-2024 10:15:00 Wednesday |
607.25 604.1 |
608.95 | 600.85 | 48890 |
| 3382 | 15.85 2.68 % |
03-04-2024 09:15:00 Wednesday |
591.95 607.8 |
611.45 | 589 | 279466 |
| 3383 | 0 0 % |
02-04-2024 15:15:00 Tuesday |
588.35 588.35 |
588.35 | 588.35 | 2860 |
| 3384 | 2.3 0.39 % |
02-04-2024 14:15:00 Tuesday |
586.05 588.35 |
588.35 | 582.75 | 104433 |
| 3385 | -2.4 -0.41 % |
02-04-2024 13:15:00 Tuesday |
588.35 585.95 |
588.35 | 575.95 | 292100 |
| 3386 | 0 0 % |
02-04-2024 12:15:00 Tuesday |
588.35 588.35 |
588.35 | 588.35 | 1895 |
| 3387 | 0 0 % |
02-04-2024 11:15:00 Tuesday |
588.35 588.35 |
588.35 | 588.35 | 3782 |
| 3388 | 0 0 % |
02-04-2024 10:15:00 Tuesday |
588.35 588.35 |
588.35 | 588.35 | 7156 |
| 3389 | 14.3 2.49 % |
02-04-2024 09:15:00 Tuesday |
574.05 588.35 |
588.35 | 574.05 | 123032 |
| 3390 | 0 0 % |
01-04-2024 15:15:00 Monday |
560.35 560.35 |
560.35 | 560.35 | 1910 |
| 3391 | 0 0 % |
01-04-2024 14:15:00 Monday |
560.35 560.35 |
560.35 | 560.35 | 1574 |
| 3392 | 0 0 % |
01-04-2024 13:15:00 Monday |
560.35 560.35 |
560.35 | 560.35 | 2061 |
| 3393 | 0 0 % |
01-04-2024 12:15:00 Monday |
560.35 560.35 |
560.35 | 560.35 | 2272 |
| 3394 | 0 0 % |
01-04-2024 11:15:00 Monday |
560.35 560.35 |
560.35 | 560.35 | 3114 |
| 3395 | 0 0 % |
01-04-2024 10:15:00 Monday |
560.35 560.35 |
560.35 | 557 | 113969 |
| 3396 | 12.65 2.31 % |
01-04-2024 09:15:00 Monday |
547.7 560.35 |
560.35 | 544.4 | 105584 |
| 3397 | -0.7 -0.13 % |
28-03-2024 15:15:00 Thursday |
533 532.3 |
533.9 | 529.95 | 23772 |
| 3398 | 3.45 0.65 % |
28-03-2024 14:15:00 Thursday |
530 533.45 |
538.5 | 526.7 | 91257 |
| 3399 | -2 -0.38 % |
28-03-2024 13:15:00 Thursday |
532 530 |
533 | 529.6 | 53922 |
| 3400 | 6.1 1.16 % |
28-03-2024 12:15:00 Thursday |
524.75 530.85 |
533.4 | 524.25 | 60920 |
| 3401 | 2.95 0.57 % |
28-03-2024 11:15:00 Thursday |
521.8 524.75 |
525.7 | 521.55 | 25829 |
| 3402 | -3.55 -0.68 % |
28-03-2024 10:15:00 Thursday |
524.95 521.4 |
525.95 | 519.7 | 38182 |
| 3403 | 3 0.57 % |
28-03-2024 09:15:00 Thursday |
521.95 524.95 |
527 | 519.55 | 106785 |
| 3404 | -2.55 -0.49 % |
27-03-2024 15:15:00 Wednesday |
516.35 513.8 |
516.45 | 507 | 122987 |
| 3405 | -27.2 -5.01 % |
27-03-2024 14:15:00 Wednesday |
542.65 515.45 |
547.95 | 514 | 192572 |
| 3406 | 0.3 0.06 % |
27-03-2024 13:15:00 Wednesday |
543.15 543.45 |
544.1 | 541 | 12202 |
| 3407 | 9.6 1.8 % |
27-03-2024 12:15:00 Wednesday |
533.7 543.3 |
544.1 | 533.7 | 13315 |
| 3408 | 0.85 0.16 % |
27-03-2024 11:15:00 Wednesday |
533 533.85 |
535 | 533 | 4660 |
| 3409 | -2.7 -0.5 % |
27-03-2024 10:15:00 Wednesday |
535.7 533 |
538.75 | 532.3 | 8722 |
| 3410 | 5.4 1.02 % |
27-03-2024 09:15:00 Wednesday |
530 535.4 |
544.65 | 529.3 | 53206 |
| 3411 | -1.85 -0.35 % |
26-03-2024 15:15:00 Tuesday |
523 521.15 |
523.95 | 519.4 | 33069 |
| 3412 | -5.5 -1.04 % |
26-03-2024 14:15:00 Tuesday |
528.5 523 |
528.7 | 523 | 14763 |
| 3413 | 2.35 0.45 % |
26-03-2024 13:15:00 Tuesday |
525.7 528.05 |
528.6 | 524.5 | 11093 |
| 3414 | -0.7 -0.13 % |
26-03-2024 12:15:00 Tuesday |
525.5 524.8 |
526.95 | 524.3 | 10277 |
| 3415 | -1.9 -0.36 % |
26-03-2024 11:15:00 Tuesday |
527.55 525.65 |
528.4 | 525.45 | 9605 |
| 3416 | 0.1 0.02 % |
26-03-2024 10:15:00 Tuesday |
527.9 528 |
529 | 526.1 | 11111 |
| 3417 | 3.6 0.69 % |
26-03-2024 09:15:00 Tuesday |
524.4 528 |
535 | 520 | 65212 |
| 3418 | -0.4 -0.08 % |
22-03-2024 15:15:00 Friday |
531.45 531.05 |
531.55 | 530 | 5604 |
| 3419 | 2.4 0.45 % |
22-03-2024 14:15:00 Friday |
529.1 531.5 |
532.85 | 529.1 | 12020 |
| 3420 | 2.25 0.43 % |
22-03-2024 13:15:00 Friday |
527.7 529.95 |
538.05 | 527.45 | 6488180 |
| 3421 | 0 0 % |
22-03-2024 12:15:00 Friday |
528.4 528.4 |
529 | 527.2 | 4911 |
| 3422 | -2.05 -0.39 % |
22-03-2024 11:15:00 Friday |
529.95 527.9 |
530.5 | 527.9 | 4785 |
| 3423 | 2.45 0.46 % |
22-03-2024 10:15:00 Friday |
527.5 529.95 |
530.75 | 527.5 | 10619 |
| 3424 | 1.45 0.28 % |
22-03-2024 09:15:00 Friday |
526.1 527.55 |
528.5 | 524.3 | 25920 |
| 3425 | -0.95 -0.18 % |
21-03-2024 15:15:00 Thursday |
524.95 524 |
525.95 | 522.3 | 10233 |
| 3426 | 0.6 0.11 % |
21-03-2024 14:15:00 Thursday |
524.35 524.95 |
524.95 | 523 | 8241 |
| 3427 | 1.15 0.22 % |
21-03-2024 13:15:00 Thursday |
523.25 524.4 |
524.95 | 522 | 1721 |
| 3428 | 2.1 0.4 % |
21-03-2024 12:15:00 Thursday |
521.1 523.2 |
523.85 | 520.5 | 4931 |
| 3429 | -6 -1.14 % |
21-03-2024 11:15:00 Thursday |
527 521 |
527.25 | 521 | 14374 |
| 3430 | 1.75 0.33 % |
21-03-2024 10:15:00 Thursday |
525.7 527.45 |
528.7 | 522.4 | 8163 |
| 3431 | 11.1 2.16 % |
21-03-2024 09:15:00 Thursday |
515.05 526.15 |
528 | 515.05 | 46287 |
| 3432 | -2.7 -0.52 % |
20-03-2024 15:15:00 Wednesday |
514.7 512 |
515.3 | 512 | 6716 |
| 3433 | 1.65 0.32 % |
20-03-2024 14:15:00 Wednesday |
513.05 514.7 |
518.65 | 512.05 | 11746 |
| 3434 | -1.4 -0.27 % |
20-03-2024 13:15:00 Wednesday |
514.9 513.5 |
517.1 | 512 | 8575 |
| 3435 | 2.35 0.46 % |
20-03-2024 12:15:00 Wednesday |
512.9 515.25 |
517.65 | 512 | 12961 |
| 3436 | -0.5 -0.1 % |
20-03-2024 11:15:00 Wednesday |
513.45 512.95 |
518.35 | 512.25 | 9316 |
| 3437 | -0.55 -0.11 % |
20-03-2024 10:15:00 Wednesday |
513.35 512.8 |
518 | 509.1 | 12942 |
| 3438 | -11.95 -2.28 % |
20-03-2024 09:15:00 Wednesday |
524 512.05 |
524 | 501.7 | 49998 |
| 3439 | -0.6 -0.12 % |
19-03-2024 15:15:00 Tuesday |
518.5 517.9 |
518.9 | 515.65 | 21725 |
| 3440 | -1 -0.19 % |
19-03-2024 14:15:00 Tuesday |
519.5 518.5 |
519.8 | 517 | 31331 |
| 3441 | -1.2 -0.23 % |
19-03-2024 13:15:00 Tuesday |
521 519.8 |
521.05 | 518.65 | 12986 |
| 3442 | 2.8 0.54 % |
19-03-2024 12:15:00 Tuesday |
518.25 521.05 |
521.15 | 517.35 | 17032 |
| 3443 | -0.25 -0.05 % |
19-03-2024 11:15:00 Tuesday |
518.45 518.2 |
519.35 | 516.5 | 26888 |
| 3444 | -3.45 -0.66 % |
19-03-2024 10:15:00 Tuesday |
521.9 518.45 |
522.3 | 516 | 70582 |
| 3445 | 1.9 0.37 % |
19-03-2024 09:15:00 Tuesday |
520.05 521.95 |
533.4 | 516 | 86597 |
| 3446 | 2.65 0.5 % |
18-03-2024 15:15:00 Monday |
527.95 530.6 |
531 | 527.15 | 16339 |
| 3447 | 2.15 0.41 % |
18-03-2024 14:15:00 Monday |
525 527.15 |
531.95 | 524.7 | 51583 |
| 3448 | -0.4 -0.08 % |
18-03-2024 13:15:00 Monday |
524.95 524.55 |
525.15 | 524.1 | 14779 |
| 3449 | 0.15 0.03 % |
18-03-2024 12:15:00 Monday |
525 525.15 |
526.3 | 523 | 22612 |
| 3450 | 5 0.96 % |
18-03-2024 11:15:00 Monday |
519.4 524.4 |
525.1 | 517.95 | 37263 |
| 3451 | -1.1 -0.21 % |
18-03-2024 10:15:00 Monday |
521.1 520 |
526 | 518.6 | 38804 |
| 3452 | 9.95 1.94 % |
18-03-2024 09:15:00 Monday |
511.95 521.9 |
525.95 | 510.25 | 173232 |
| 3453 | -1.05 -0.2 % |
15-03-2024 15:15:00 Friday |
530 528.95 |
534.7 | 525.7 | 8725 |
| 3454 | -4.45 -0.83 % |
15-03-2024 14:15:00 Friday |
534.45 530 |
538 | 525.65 | 11675 |
| 3455 | 10.2 1.95 % |
15-03-2024 13:15:00 Friday |
523.8 534 |
534.95 | 523.1 | 19519 |
| 3456 | 0.45 0.09 % |
15-03-2024 12:15:00 Friday |
523.5 523.95 |
524 | 522 | 6922 |
| 3457 | -0.5 -0.1 % |
15-03-2024 11:15:00 Friday |
524 523.5 |
525.3 | 523 | 6415 |
| 3458 | -4 -0.76 % |
15-03-2024 10:15:00 Friday |
529 525 |
529.9 | 524 | 20582 |
| 3459 | -10 -1.86 % |
15-03-2024 09:15:00 Friday |
539 529 |
542.9 | 526.55 | 28494 |
| 3460 | 2.6 0.48 % |
14-03-2024 15:15:00 Thursday |
537.85 540.45 |
544 | 537.85 | 8336 |
| 3461 | 3.85 0.72 % |
14-03-2024 14:15:00 Thursday |
534 537.85 |
537.9 | 526 | 21611 |
| 3462 | -0.1 -0.02 % |
14-03-2024 13:15:00 Thursday |
535 534.9 |
535.9 | 532 | 3727 |
| 3463 | -1 -0.19 % |
14-03-2024 12:15:00 Thursday |
536 535 |
537.9 | 534 | 4528 |
| 3464 | 2.85 0.53 % |
14-03-2024 11:15:00 Thursday |
535 537.85 |
539.75 | 533 | 10258 |
| 3465 | 4 0.75 % |
14-03-2024 10:15:00 Thursday |
531 535 |
535 | 527 | 12582 |
| 3466 | 24.95 4.94 % |
14-03-2024 09:15:00 Thursday |
505 529.95 |
538.8 | 501.7 | 65839 |
| 3467 | 0 0 % |
13-03-2024 15:15:00 Wednesday |
528.1 528.1 |
528.1 | 528.1 | 4352 |
| 3468 | 0 0 % |
13-03-2024 14:15:00 Wednesday |
528.1 528.1 |
528.1 | 528.1 | 13061 |
| 3469 | 0 0 % |
13-03-2024 13:15:00 Wednesday |
528.1 528.1 |
528.1 | 528.1 | 5337 |
| 3470 | 0 0 % |
13-03-2024 12:15:00 Wednesday |
528.1 528.1 |
528.1 | 528.1 | 14562 |
| 3471 | 0 0 % |
13-03-2024 11:15:00 Wednesday |
528.1 528.1 |
528.1 | 528.1 | 22855 |
| 3472 | -6.85 -1.28 % |
13-03-2024 10:15:00 Wednesday |
534.95 528.1 |
535.8 | 528.1 | 36071 |
| 3473 | -22.7 -4.07 % |
13-03-2024 09:15:00 Wednesday |
557.65 534.95 |
560 | 528.1 | 51049 |
| 3474 | 3 0.54 % |
12-03-2024 15:15:00 Tuesday |
554 557 |
558.65 | 553 | 5098 |
| 3475 | 1.1 0.2 % |
12-03-2024 14:15:00 Tuesday |
553.9 555 |
559.75 | 550 | 7112 |
| 3476 | 0.55 0.1 % |
12-03-2024 13:15:00 Tuesday |
553.35 553.9 |
555 | 550 | 4866 |
| 3477 | 4.7 0.86 % |
12-03-2024 12:15:00 Tuesday |
548.65 553.35 |
555 | 548.65 | 7602 |
| 3478 | -0.15 -0.03 % |
12-03-2024 11:15:00 Tuesday |
550 549.85 |
554.9 | 544 | 17980 |
| 3479 | -10.5 -1.87 % |
12-03-2024 10:15:00 Tuesday |
560.5 550 |
561 | 546 | 25045 |
| 3480 | -5.5 -0.97 % |
12-03-2024 09:15:00 Tuesday |
566 560.5 |
566 | 552.05 | 23300 |
| 3481 | -1.1 -0.19 % |
11-03-2024 15:15:00 Monday |
567.1 566 |
568.9 | 560.4 | 22356 |
| 3482 | 0.65 0.11 % |
11-03-2024 14:15:00 Monday |
566.45 567.1 |
569.75 | 566 | 15670 |
| 3483 | -4.35 -0.76 % |
11-03-2024 13:15:00 Monday |
570.6 566.25 |
572 | 566.2 | 11269 |
| 3484 | 1.9 0.33 % |
11-03-2024 12:15:00 Monday |
568.7 570.6 |
570.6 | 566 | 16644 |
| 3485 | 1.8 0.32 % |
11-03-2024 11:15:00 Monday |
567 568.8 |
570 | 565 | 16623 |
| 3486 | 0.7 0.12 % |
11-03-2024 10:15:00 Monday |
565.55 566.25 |
567 | 565 | 20892 |
| 3487 | -3.45 -0.61 % |
11-03-2024 09:15:00 Monday |
569 565.55 |
572 | 563 | 40090 |
| 3488 | 1 0.18 % |
07-03-2024 15:15:00 Thursday |
567 568 |
569.85 | 565.1 | 3744 |