| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
04-08-2025 11:15:00 |
2944.6 2951.5 |
2951.5 2938.35 |
68.5 (2.32%) |
Pass
Back Test
|
|
|
24-07-2025 10:15:00 |
2811 2795.05 |
2814.65 2792.7 |
-65.05 (-2.33%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 2.95 0.1 % |
04-08-2025 12:15:00 |
2951.7 2954.65 |
2954.65 2948 |
| -6.05 -0.2 % |
04-08-2025 13:15:00 |
2953 2946.95 |
2954 2946.95 |
| 1.9 0.06 % |
04-08-2025 14:15:00 |
2932.95 2934.85 |
2935.05 2932.95 |
| -1.8 -0.06 % |
04-08-2025 15:15:00 |
2943.8 2942 |
2945 2940.7 |
| -33.45 -1.13 % |
05-08-2025 09:15:00 |
2960.1 2926.65 |
2960.1 2915 |
| 36.55 1.25 % |
05-08-2025 10:15:00 |
2927.9 2964.45 |
2967 2924.55 |
| 0 0 % |
05-08-2025 11:15:00 |
2964.5 2964.5 |
2973.75 2956.9 |
| 7.85 0.26 % |
05-08-2025 12:15:00 |
2966.9 2974.75 |
2981.2 2965.2 |
| 0.75 0.03 % |
05-08-2025 13:15:00 |
2974.75 2975.5 |
2976.2 2973.9 |
| 7.05 0.24 % |
05-08-2025 14:15:00 |
2974.85 2981.9 |
2985 2974.2 |
| 2.9 0.1 % |
05-08-2025 15:15:00 |
2980.85 2983.75 |
2985.75 2979.25 |
| -37.85 -1.26 % |
06-08-2025 09:15:00 |
2996.75 2958.9 |
3002.85 2958.9 |
| 10 0.34 % |
06-08-2025 10:15:00 |
2958.9 2968.9 |
2968.9 2958.9 |
| -3.85 -0.13 % |
06-08-2025 11:15:00 |
2951.75 2947.9 |
2951.75 2947.9 |
| -5.55 -0.19 % |
06-08-2025 12:15:00 |
2971.15 2965.6 |
2971.2 2965.6 |
| -4.35 -0.15 % |
06-08-2025 13:15:00 |
2964.35 2960 |
2964.35 2960 |
| 1.9 0.06 % |
06-08-2025 14:15:00 |
2958.8 2960.7 |
2960.7 2957.35 |
| -0.45 -0.02 % |
06-08-2025 15:15:00 |
2952.45 2952 |
2952.45 2949 |
| 15.75 0.53 % |
07-08-2025 09:15:00 |
2950 2965.75 |
2988 2938.2 |
| -5.1 -0.17 % |
07-08-2025 10:15:00 |
2963.1 2958 |
2965.2 2950.3 |
| 0.65 0.02 % |
07-08-2025 11:15:00 |
2959.55 2960.2 |
2960.2 2959.55 |
| 0.3 0.01 % |
07-08-2025 12:15:00 |
2965.2 2965.5 |
2967.85 2965.2 |
| 4.05 0.14 % |
07-08-2025 13:15:00 |
2956.95 2961 |
2961 2955.5 |
| 50.15 1.69 % |
07-08-2025 14:15:00 |
2966.8 3016.95 |
3020 2964.85 |
| -2 -0.07 % |
07-08-2025 15:15:00 |
3017 3015 |
3019.85 3013.8 |
| 3.05 0.1 % |
08-08-2025 09:15:00 |
2993.95 2997 |
3020 2989.85 |
| -3.5 -0.12 % |
08-08-2025 10:15:00 |
2996 2992.5 |
2999.05 2992.5 |
| -0.95 -0.03 % |
08-08-2025 11:15:00 |
2993.95 2993 |
2993.95 2991.5 |
| -2.2 -0.07 % |
08-08-2025 12:15:00 |
2988 2985.8 |
2988 2985.8 |
| -1.75 -0.06 % |
08-08-2025 13:15:00 |
2987.2 2985.45 |
2987.2 2985.45 |
| 3.05 0.1 % |
08-08-2025 14:15:00 |
2985.1 2988.15 |
2990 2985.05 |
| -2.3 -0.08 % |
08-08-2025 15:15:00 |
2970 2967.7 |
2971 2965.65 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -206.5 | Min | 1883.8 1884 |
1895 | 1873.05 | -351 | |
| 132.15 | Max | 3017 3016.95 |
3020 | 3013.8 | 518021 | |
| -0.64 | Avergae | 2507.6 2506.96 |
2517.45 | 2496.73 | 3965.75 | |
| 1 | -2.3 -0.08 % |
08-08-2025 15:15:00 Friday |
2970 2967.7 |
2971 | 2965.65 | 435 |
| 2 | 3.05 0.1 % |
08-08-2025 14:15:00 Friday |
2985.1 2988.15 |
2990 | 2985.05 | 319 |
| 3 | -1.75 -0.06 % |
08-08-2025 13:15:00 Friday |
2987.2 2985.45 |
2987.2 | 2985.45 | 111 |
| 4 | -2.2 -0.07 % |
08-08-2025 12:15:00 Friday |
2988 2985.8 |
2988 | 2985.8 | 19 |
| 5 | -0.95 -0.03 % |
08-08-2025 11:15:00 Friday |
2993.95 2993 |
2993.95 | 2991.5 | 145 |
| 6 | -3.5 -0.12 % |
08-08-2025 10:15:00 Friday |
2996 2992.5 |
2999.05 | 2992.5 | 419 |
| 7 | 3.05 0.1 % |
08-08-2025 09:15:00 Friday |
2993.95 2997 |
3020 | 2989.85 | 6139 |
| 8 | -2 -0.07 % |
07-08-2025 15:15:00 Thursday |
3017 3015 |
3019.85 | 3013.8 | 344 |
| 9 | 50.15 1.69 % |
07-08-2025 14:15:00 Thursday |
2966.8 3016.95 |
3020 | 2964.85 | 10807 |
| 10 | 4.05 0.14 % |
07-08-2025 13:15:00 Thursday |
2956.95 2961 |
2961 | 2955.5 | 135 |
| 11 | 0.3 0.01 % |
07-08-2025 12:15:00 Thursday |
2965.2 2965.5 |
2967.85 | 2965.2 | 64 |
| 12 | 0.65 0.02 % |
07-08-2025 11:15:00 Thursday |
2959.55 2960.2 |
2960.2 | 2959.55 | 27 |
| 13 | -5.1 -0.17 % |
07-08-2025 10:15:00 Thursday |
2963.1 2958 |
2965.2 | 2950.3 | 2121 |
| 14 | 15.75 0.53 % |
07-08-2025 09:15:00 Thursday |
2950 2965.75 |
2988 | 2938.2 | 2132 |
| 15 | -0.45 -0.02 % |
06-08-2025 15:15:00 Wednesday |
2952.45 2952 |
2952.45 | 2949 | 295 |
| 16 | 1.9 0.06 % |
06-08-2025 14:15:00 Wednesday |
2958.8 2960.7 |
2960.7 | 2957.35 | 41 |
| 17 | -4.35 -0.15 % |
06-08-2025 13:15:00 Wednesday |
2964.35 2960 |
2964.35 | 2960 | 6 |
| 18 | -5.55 -0.19 % |
06-08-2025 12:15:00 Wednesday |
2971.15 2965.6 |
2971.2 | 2965.6 | 2336 |
| 19 | -3.85 -0.13 % |
06-08-2025 11:15:00 Wednesday |
2951.75 2947.9 |
2951.75 | 2947.9 | 11 |
| 20 | 10 0.34 % |
06-08-2025 10:15:00 Wednesday |
2958.9 2968.9 |
2968.9 | 2958.9 | 46 |
| 21 | -37.85 -1.26 % |
06-08-2025 09:15:00 Wednesday |
2996.75 2958.9 |
3002.85 | 2958.9 | 4279 |
| 22 | 2.9 0.1 % |
05-08-2025 15:15:00 Tuesday |
2980.85 2983.75 |
2985.75 | 2979.25 | 1256 |
| 23 | 7.05 0.24 % |
05-08-2025 14:15:00 Tuesday |
2974.85 2981.9 |
2985 | 2974.2 | 3507 |
| 24 | 0.75 0.03 % |
05-08-2025 13:15:00 Tuesday |
2974.75 2975.5 |
2976.2 | 2973.9 | 88 |
| 25 | 7.85 0.26 % |
05-08-2025 12:15:00 Tuesday |
2966.9 2974.75 |
2981.2 | 2965.2 | 3210 |
| 26 | 0 0 % |
05-08-2025 11:15:00 Tuesday |
2964.5 2964.5 |
2973.75 | 2956.9 | 3613 |
| 27 | 36.55 1.25 % |
05-08-2025 10:15:00 Tuesday |
2927.9 2964.45 |
2967 | 2924.55 | 4706 |
| 28 | -33.45 -1.13 % |
05-08-2025 09:15:00 Tuesday |
2960.1 2926.65 |
2960.1 | 2915 | 2772 |
| 29 | -1.8 -0.06 % |
04-08-2025 15:15:00 Monday |
2943.8 2942 |
2945 | 2940.7 | 348 |
| 30 | 1.9 0.06 % |
04-08-2025 14:15:00 Monday |
2932.95 2934.85 |
2935.05 | 2932.95 | 428 |
| 31 | -6.05 -0.2 % |
04-08-2025 13:15:00 Monday |
2953 2946.95 |
2954 | 2946.95 | 386 |
| 32 | 2.95 0.1 % |
04-08-2025 12:15:00 Monday |
2951.7 2954.65 |
2954.65 | 2948 | 653 |
| 33 | 6.9 0.23 % |
04-08-2025 11:15:00 Monday |
2944.6 2951.5 |
2951.5 | 2938.35 | 1851 |
| 34 | 0.1 0 % |
04-08-2025 10:15:00 Monday |
2916.95 2917.05 |
2920.1 | 2916.35 | 167 |
| 35 | 47.95 1.67 % |
04-08-2025 09:15:00 Monday |
2870.45 2918.4 |
2960 | 2870.45 | 41767 |
| 36 | -7.45 -0.26 % |
01-08-2025 15:15:00 Friday |
2857.45 2850 |
2857.45 | 2850 | 729 |
| 37 | -12.6 -0.44 % |
01-08-2025 14:15:00 Friday |
2868.05 2855.45 |
2876.65 | 2850.05 | 5549 |
| 38 | -1.85 -0.06 % |
01-08-2025 13:15:00 Friday |
2850 2848.15 |
2852.75 | 2846.95 | 3557 |
| 39 | 31.7 1.12 % |
01-08-2025 12:15:00 Friday |
2818.3 2850 |
2870 | 2808.45 | 13529 |
| 40 | -10.6 -0.38 % |
01-08-2025 11:15:00 Friday |
2826 2815.4 |
2828 | 2805.1 | 3982 |
| 41 | 16.95 0.59 % |
01-08-2025 10:15:00 Friday |
2857.85 2874.8 |
2877 | 2854 | 7737 |
| 42 | 53.7 1.92 % |
01-08-2025 09:15:00 Friday |
2803.2 2856.9 |
2870.6 | 2799.3 | 32319 |
| 43 | -0.25 -0.01 % |
31-07-2025 15:15:00 Thursday |
2800 2799.75 |
2800.1 | 2797 | 74 |
| 44 | 2.45 0.09 % |
31-07-2025 14:15:00 Thursday |
2808.2 2810.65 |
2812.1 | 2805.9 | 696 |
| 45 | -3.1 -0.11 % |
31-07-2025 13:15:00 Thursday |
2818.45 2815.35 |
2818.45 | 2815.35 | 141 |
| 46 | 6.05 0.22 % |
31-07-2025 12:15:00 Thursday |
2805.4 2811.45 |
2811.45 | 2805.4 | 30 |
| 47 | 3.45 0.12 % |
31-07-2025 11:15:00 Thursday |
2805 2808.45 |
2808.45 | 2805 | 110 |
| 48 | 19.95 0.72 % |
31-07-2025 10:15:00 Thursday |
2782.7 2802.65 |
2808.55 | 2782 | 409 |
| 49 | 20.4 0.74 % |
31-07-2025 09:15:00 Thursday |
2762.9 2783.3 |
2788.65 | 2757 | 3207 |
| 50 | -8.1 -0.29 % |
30-07-2025 15:15:00 Wednesday |
2796.9 2788.8 |
2796.9 | 2787.95 | 290 |
| 51 | 13.2 0.47 % |
30-07-2025 14:15:00 Wednesday |
2783.3 2796.5 |
2801.4 | 2782.35 | 4303 |
| 52 | 4.3 0.16 % |
30-07-2025 13:15:00 Wednesday |
2760 2764.3 |
2766.05 | 2760 | 492 |
| 53 | 5.5 0.2 % |
30-07-2025 12:15:00 Wednesday |
2786 2791.5 |
2792.55 | 2785.2 | 188 |
| 54 | 1.5 0.05 % |
30-07-2025 11:15:00 Wednesday |
2798 2799.5 |
2804.85 | 2796.15 | 19462 |
| 55 | -13.25 -0.47 % |
30-07-2025 10:15:00 Wednesday |
2811.25 2798 |
2814.5 | 2795 | 8650 |
| 56 | 6 0.21 % |
30-07-2025 09:15:00 Wednesday |
2808.5 2814.5 |
2824 | 2802 | 4224 |
| 57 | -2.25 -0.08 % |
29-07-2025 15:15:00 Tuesday |
2800.55 2798.3 |
2802.3 | 2798.3 | 276 |
| 58 | -1.3 -0.05 % |
29-07-2025 14:15:00 Tuesday |
2796.1 2794.8 |
2796.65 | 2794.8 | 22 |
| 59 | 0.7 0.03 % |
29-07-2025 13:15:00 Tuesday |
2797.85 2798.55 |
2798.55 | 2794.8 | 25 |
| 60 | 2.4 0.09 % |
29-07-2025 12:15:00 Tuesday |
2804.7 2807.1 |
2807.1 | 2804.7 | 105 |
| 61 | 3.2 0.11 % |
29-07-2025 11:15:00 Tuesday |
2790 2793.2 |
2793.2 | 2788.45 | 55 |
| 62 | 3.95 0.14 % |
29-07-2025 10:15:00 Tuesday |
2806.05 2810 |
2810 | 2802.85 | 564 |
| 63 | 17.5 0.63 % |
29-07-2025 09:15:00 Tuesday |
2788.55 2806.05 |
2824.95 | 2788.55 | 5821 |
| 64 | -6.95 -0.25 % |
28-07-2025 15:15:00 Monday |
2801.7 2794.75 |
2801.7 | 2794.75 | 398 |
| 65 | -6.9 -0.25 % |
28-07-2025 14:15:00 Monday |
2793.65 2786.75 |
2796.25 | 2785.6 | 2413 |
| 66 | 11.4 0.41 % |
28-07-2025 13:15:00 Monday |
2794.25 2805.65 |
2816.1 | 2794.25 | 1029 |
| 67 | -5 -0.18 % |
28-07-2025 12:15:00 Monday |
2801.15 2796.15 |
2803.45 | 2786.35 | 1926 |
| 68 | -2.8 -0.1 % |
28-07-2025 11:15:00 Monday |
2803 2800.2 |
2811.9 | 2793.4 | 3273 |
| 69 | -16.4 -0.58 % |
28-07-2025 10:15:00 Monday |
2817 2800.6 |
2830.95 | 2797.5 | 2774 |
| 70 | 64.15 2.33 % |
28-07-2025 09:15:00 Monday |
2750.2 2814.35 |
2816.35 | 2750.2 | 6255 |
| 71 | 0 0 % |
25-07-2025 15:15:00 Friday |
2775 2775 |
2777 | 2774 | 373 |
| 72 | 3.05 0.11 % |
25-07-2025 14:15:00 Friday |
2762.95 2766 |
2766 | 2762.95 | 15 |
| 73 | 0.6 0.02 % |
25-07-2025 13:15:00 Friday |
2744 2744.6 |
2744.6 | 2744 | 31 |
| 74 | -1 -0.04 % |
25-07-2025 12:15:00 Friday |
2736.8 2735.8 |
2736.8 | 2733.75 | 41 |
| 75 | 2.9 0.11 % |
25-07-2025 11:15:00 Friday |
2737.7 2740.6 |
2740.6 | 2736.4 | 105 |
| 76 | 4.4 0.16 % |
25-07-2025 10:15:00 Friday |
2732 2736.4 |
2744.75 | 2730 | 1920 |
| 77 | -66.05 -2.36 % |
25-07-2025 09:15:00 Friday |
2800.05 2734 |
2800.05 | 2732.8 | 5824 |
| 78 | 5 0.18 % |
24-07-2025 15:15:00 Thursday |
2795 2800 |
2800 | 2795 | 511 |
| 79 | -0.05 0 % |
24-07-2025 14:15:00 Thursday |
2797.5 2797.45 |
2800.5 | 2790.15 | 741 |
| 80 | -4.9 -0.17 % |
24-07-2025 13:15:00 Thursday |
2801.4 2796.5 |
2801.4 | 2795 | 640 |
| 81 | 6.7 0.24 % |
24-07-2025 12:15:00 Thursday |
2793.3 2800 |
2805.5 | 2793 | 9001 |
| 82 | 1.05 0.04 % |
24-07-2025 11:15:00 Thursday |
2796.25 2797.3 |
2797.3 | 2794.1 | 52 |
| 83 | -15.95 -0.57 % |
24-07-2025 10:15:00 Thursday |
2811 2795.05 |
2814.65 | 2792.7 | 1009 |
| 84 | -0.05 0 % |
24-07-2025 09:15:00 Thursday |
2810.05 2810 |
2826.85 | 2807 | 4757 |
| 85 | -1.4 -0.05 % |
23-07-2025 15:15:00 Wednesday |
2801.4 2800 |
2808 | 2799.85 | 719 |
| 86 | 0 0 % |
23-07-2025 14:15:00 Wednesday |
2800 2800 |
2802.8 | 2797.7 | 722 |
| 87 | -3.05 -0.11 % |
23-07-2025 13:15:00 Wednesday |
2803.05 2800 |
2806 | 2796.35 | 588 |
| 88 | -4.75 -0.17 % |
23-07-2025 12:15:00 Wednesday |
2808.5 2803.75 |
2809.9 | 2799.3 | 1347 |
| 89 | -2.7 -0.1 % |
23-07-2025 11:15:00 Wednesday |
2803.9 2801.2 |
2805.05 | 2791.8 | 1397 |
| 90 | -22.3 -0.79 % |
23-07-2025 10:15:00 Wednesday |
2825.9 2803.6 |
2827.7 | 2803.1 | 1441 |
| 91 | 27.75 0.99 % |
23-07-2025 09:15:00 Wednesday |
2800.15 2827.9 |
2834.85 | 2799.85 | 4348 |
| 92 | 4 0.14 % |
22-07-2025 15:15:00 Tuesday |
2791 2795 |
2795 | 2791 | 186 |
| 93 | 0 0 % |
22-07-2025 14:15:00 Tuesday |
2802.75 2802.75 |
2802.75 | 2802.75 | 1 |
| 94 | -2.45 -0.09 % |
22-07-2025 13:15:00 Tuesday |
2792.45 2790 |
2792.45 | 2790 | 9 |
| 95 | -1 -0.04 % |
22-07-2025 12:15:00 Tuesday |
2791 2790 |
2791 | 2789.1 | 75 |
| 96 | -0.7 -0.03 % |
22-07-2025 11:15:00 Tuesday |
2794.7 2794 |
2797.65 | 2794 | 116 |
| 97 | -2.5 -0.09 % |
22-07-2025 10:15:00 Tuesday |
2804.3 2801.8 |
2807.35 | 2798 | 637 |
| 98 | -35.35 -1.24 % |
22-07-2025 09:15:00 Tuesday |
2843.45 2808.1 |
2843.45 | 2803 | 2060 |
| 99 | -4 -0.14 % |
21-07-2025 15:15:00 Monday |
2837.9 2833.9 |
2839.5 | 2833.9 | 360 |
| 100 | -1 -0.04 % |
21-07-2025 14:15:00 Monday |
2838.5 2837.5 |
2840.05 | 2837.35 | 150 |
| 101 | 0 0 % |
21-07-2025 13:15:00 Monday |
2853.8 2853.8 |
2853.8 | 2853.8 | 12 |
| 102 | 0 0 % |
21-07-2025 12:15:00 Monday |
2860 2860 |
2860 | 2860 | 367 |
| 103 | 0 0 % |
21-07-2025 11:15:00 Monday |
2871 2871 |
2873.15 | 2870 | 291 |
| 104 | 0.8 0.03 % |
21-07-2025 10:15:00 Monday |
2874.8 2875.6 |
2877.2 | 2869.15 | 1145 |
| 105 | 25.8 0.91 % |
21-07-2025 09:15:00 Monday |
2850.2 2876 |
2884.8 | 2839.05 | 2119 |
| 106 | -0.85 -0.03 % |
18-07-2025 15:15:00 Friday |
2848.2 2847.35 |
2848.3 | 2846.55 | 450 |
| 107 | 0 0 % |
18-07-2025 14:15:00 Friday |
2860.85 2860.85 |
2860.85 | 2860.85 | 15 |
| 108 | 0 0 % |
18-07-2025 13:15:00 Friday |
2862.5 2862.5 |
2862.5 | 2862.5 | 25 |
| 109 | -1.05 -0.04 % |
18-07-2025 12:15:00 Friday |
2860 2858.95 |
2860 | 2858.95 | 4 |
| 110 | 0 0 % |
18-07-2025 11:15:00 Friday |
2866.7 2866.7 |
2866.7 | 2866.7 | 1 |
| 111 | 1.85 0.06 % |
18-07-2025 10:15:00 Friday |
2881.75 2883.6 |
2883.6 | 2881.75 | 28 |
| 112 | -12.85 -0.44 % |
18-07-2025 09:15:00 Friday |
2897.95 2885.1 |
2897.95 | 2879 | 1783 |
| 113 | 1.65 0.06 % |
17-07-2025 15:15:00 Thursday |
2878.65 2880.3 |
2880.3 | 2874.9 | 366 |
| 114 | 3.2 0.11 % |
17-07-2025 14:15:00 Thursday |
2877.7 2880.9 |
2880.9 | 2875.8 | 20 |
| 115 | 1 0.03 % |
17-07-2025 13:15:00 Thursday |
2876.7 2877.7 |
2880.9 | 2876.35 | 1008 |
| 116 | -0.15 -0.01 % |
17-07-2025 12:15:00 Thursday |
2878.15 2878 |
2879.45 | 2876.35 | 30 |
| 117 | -1.25 -0.04 % |
17-07-2025 11:15:00 Thursday |
2888.15 2886.9 |
2888.15 | 2886.9 | 21 |
| 118 | -0.3 -0.01 % |
17-07-2025 10:15:00 Thursday |
2893.3 2893 |
2894.05 | 2893 | 58 |
| 119 | 12.75 0.44 % |
17-07-2025 09:15:00 Thursday |
2880.25 2893 |
2910 | 2880.25 | 2447 |
| 120 | 2.1 0.07 % |
16-07-2025 15:15:00 Wednesday |
2898 2900.1 |
2900.1 | 2896.65 | 128 |
| 121 | -2.15 -0.07 % |
16-07-2025 14:15:00 Wednesday |
2900.45 2898.3 |
2900.45 | 2898.3 | 73 |
| 122 | -0.25 -0.01 % |
16-07-2025 13:15:00 Wednesday |
2885.1 2884.85 |
2885.1 | 2884.85 | 4 |
| 123 | 0.1 0 % |
16-07-2025 12:15:00 Wednesday |
2879.8 2879.9 |
2879.9 | 2879.8 | 6 |
| 124 | 1.3 0.05 % |
16-07-2025 11:15:00 Wednesday |
2876.75 2878.05 |
2882.2 | 2874.05 | 439 |
| 125 | -2.75 -0.1 % |
16-07-2025 10:15:00 Wednesday |
2879.75 2877 |
2879.75 | 2877 | 78 |
| 126 | -8.6 -0.3 % |
16-07-2025 09:15:00 Wednesday |
2885.15 2876.55 |
2885.2 | 2863.7 | 3253 |
| 127 | -0.25 -0.01 % |
15-07-2025 15:15:00 Tuesday |
2886.75 2886.5 |
2887.8 | 2883.2 | 170 |
| 128 | 6.3 0.22 % |
15-07-2025 14:15:00 Tuesday |
2875.35 2881.65 |
2881.65 | 2875.35 | 168 |
| 129 | -4.65 -0.16 % |
15-07-2025 13:15:00 Tuesday |
2896.6 2891.95 |
2896.6 | 2891 | 476 |
| 130 | -3.95 -0.14 % |
15-07-2025 12:15:00 Tuesday |
2880.95 2877 |
2880.95 | 2877 | 2588 |
| 131 | 2.35 0.08 % |
15-07-2025 11:15:00 Tuesday |
2874.45 2876.8 |
2880.5 | 2874.45 | 108 |
| 132 | -1.85 -0.07 % |
15-07-2025 10:15:00 Tuesday |
2836.05 2834.2 |
2836.05 | 2830 | 1131 |
| 133 | 32 1.14 % |
15-07-2025 09:15:00 Tuesday |
2805 2837 |
2838.55 | 2801.9 | 3339 |
| 134 | -3.4 -0.12 % |
14-07-2025 15:15:00 Monday |
2804 2800.6 |
2804 | 2800.6 | 89 |
| 135 | 0.55 0.02 % |
14-07-2025 14:15:00 Monday |
2799.55 2800.1 |
2800.1 | 2799.55 | 6 |
| 136 | 0 0 % |
14-07-2025 13:15:00 Monday |
2785 2785 |
2785 | 2785 | 65 |
| 137 | 0 0 % |
14-07-2025 12:15:00 Monday |
2793.3 2793.3 |
2793.3 | 2793.3 | 5 |
| 138 | 0 0 % |
14-07-2025 11:15:00 Monday |
2771.55 2771.55 |
2771.55 | 2771.55 | 2 |
| 139 | -0.9 -0.03 % |
14-07-2025 10:15:00 Monday |
2787.15 2786.25 |
2787.15 | 2786.25 | 9 |
| 140 | 35.25 1.28 % |
14-07-2025 09:15:00 Monday |
2750.05 2785.3 |
2786.4 | 2750.05 | 1540 |
| 141 | -10.6 -0.38 % |
11-07-2025 15:15:00 Friday |
2758.6 2748 |
2758.6 | 2746.35 | 708 |
| 142 | -3.05 -0.11 % |
11-07-2025 14:15:00 Friday |
2763.25 2760.2 |
2764.85 | 2755 | 2253 |
| 143 | 2.05 0.07 % |
11-07-2025 13:15:00 Friday |
2764.95 2767 |
2767.05 | 2764.95 | 189 |
| 144 | -16.45 -0.59 % |
11-07-2025 12:15:00 Friday |
2780.75 2764.3 |
2784.95 | 2761.7 | 2296 |
| 145 | -4.35 -0.16 % |
11-07-2025 11:15:00 Friday |
2794.2 2789.85 |
2794.2 | 2789.85 | 136 |
| 146 | -0.65 -0.02 % |
11-07-2025 10:15:00 Friday |
2802.35 2801.7 |
2802.35 | 2799.35 | 61 |
| 147 | -20.6 -0.73 % |
11-07-2025 09:15:00 Friday |
2823.95 2803.35 |
2825 | 2799.2 | 4122 |
| 148 | 0 0 % |
10-07-2025 15:15:00 Thursday |
2827.95 2827.95 |
2827.95 | 2827.95 | 10 |
| 149 | 0 0 % |
10-07-2025 14:15:00 Thursday |
2830.25 2830.25 |
2830.25 | 2830.25 | 115 |
| 150 | 0 0 % |
10-07-2025 13:15:00 Thursday |
2827.3 2827.3 |
2827.3 | 2827.3 | 9 |
| 151 | 0.35 0.01 % |
10-07-2025 12:15:00 Thursday |
2827.6 2827.95 |
2827.95 | 2827.6 | 7 |
| 152 | 0 0 % |
10-07-2025 11:15:00 Thursday |
2831.95 2831.95 |
2831.95 | 2831.95 | 11 |
| 153 | -1.9 -0.07 % |
10-07-2025 10:15:00 Thursday |
2834.05 2832.15 |
2834.05 | 2832.15 | 39 |
| 154 | -1.1 -0.04 % |
10-07-2025 09:15:00 Thursday |
2832.05 2830.95 |
2842 | 2828 | 1674 |
| 155 | 2.3 0.08 % |
09-07-2025 15:15:00 Wednesday |
2841.9 2844.2 |
2844.7 | 2832.05 | 631 |
| 156 | 3.35 0.12 % |
09-07-2025 14:15:00 Wednesday |
2838.05 2841.4 |
2841.4 | 2830.8 | 1090 |
| 157 | -1.7 -0.06 % |
09-07-2025 13:15:00 Wednesday |
2837.45 2835.75 |
2838.85 | 2831.15 | 521 |
| 158 | 6.2 0.22 % |
09-07-2025 12:15:00 Wednesday |
2831.7 2837.9 |
2838 | 2825.75 | 743 |
| 159 | -13.8 -0.49 % |
09-07-2025 11:15:00 Wednesday |
2840.05 2826.25 |
2840.05 | 2824.2 | 1452 |
| 160 | -3.15 -0.11 % |
09-07-2025 10:15:00 Wednesday |
2842.2 2839.05 |
2844 | 2836.95 | 555 |
| 161 | 10.15 0.36 % |
09-07-2025 09:15:00 Wednesday |
2832 2842.15 |
2842.15 | 2812.4 | 2890 |
| 162 | 4.7 0.17 % |
08-07-2025 15:15:00 Tuesday |
2829 2833.7 |
2840 | 2826.8 | 1027 |
| 163 | 2.7 0.1 % |
08-07-2025 14:15:00 Tuesday |
2818 2820.7 |
2820.7 | 2818 | 55 |
| 164 | 0.85 0.03 % |
08-07-2025 13:15:00 Tuesday |
2823.75 2824.6 |
2825 | 2823.75 | 39 |
| 165 | 0.05 0 % |
08-07-2025 12:15:00 Tuesday |
2812.8 2812.85 |
2813.85 | 2812.4 | 91 |
| 166 | 2.3 0.08 % |
08-07-2025 11:15:00 Tuesday |
2814.3 2816.6 |
2816.75 | 2813 | 114 |
| 167 | -26 -0.91 % |
08-07-2025 10:15:00 Tuesday |
2841.95 2815.95 |
2845.85 | 2813.05 | 3791 |
| 168 | -42.1 -1.46 % |
08-07-2025 09:15:00 Tuesday |
2882.1 2840 |
2882.1 | 2837.5 | 2863 |
| 169 | 0.95 0.03 % |
07-07-2025 15:15:00 Monday |
2875.35 2876.3 |
2880 | 2875.35 | 1278 |
| 170 | 8.85 0.31 % |
07-07-2025 14:15:00 Monday |
2870 2878.85 |
2878.85 | 2868.9 | 475 |
| 171 | -1.6 -0.06 % |
07-07-2025 13:15:00 Monday |
2871.6 2870 |
2875.2 | 2864.4 | 340 |
| 172 | -0.95 -0.03 % |
07-07-2025 12:15:00 Monday |
2879.35 2878.4 |
2879.35 | 2878.4 | 31 |
| 173 | 0.25 0.01 % |
07-07-2025 11:15:00 Monday |
2879.4 2879.65 |
2879.65 | 2879.4 | 7 |
| 174 | 4.15 0.14 % |
07-07-2025 10:15:00 Monday |
2875.65 2879.8 |
2879.8 | 2875.65 | 8 |
| 175 | -4.5 -0.16 % |
07-07-2025 09:15:00 Monday |
2884.25 2879.75 |
2891 | 2870.85 | 1235 |
| 176 | -0.45 -0.02 % |
04-07-2025 15:15:00 Friday |
2879.7 2879.25 |
2879.7 | 2876.3 | 410 |
| 177 | -1.95 -0.07 % |
04-07-2025 14:15:00 Friday |
2873.4 2871.45 |
2873.4 | 2869.25 | 147 |
| 178 | 0.9 0.03 % |
04-07-2025 13:15:00 Friday |
2868.05 2868.95 |
2868.95 | 2865.45 | 250 |
| 179 | 0.55 0.02 % |
04-07-2025 12:15:00 Friday |
2856.05 2856.6 |
2856.6 | 2853 | 190 |
| 180 | -1.5 -0.05 % |
04-07-2025 11:15:00 Friday |
2876.35 2874.85 |
2876.8 | 2871.6 | 195 |
| 181 | -3.65 -0.13 % |
04-07-2025 10:15:00 Friday |
2899.6 2895.95 |
2899.6 | 2895.1 | 76 |
| 182 | -2.1 -0.07 % |
04-07-2025 09:15:00 Friday |
2899.6 2897.5 |
2912 | 2892.7 | 3983 |
| 183 | 0 0 % |
03-07-2025 15:15:00 Thursday |
2899.4 2899.4 |
2899.4 | 2897.45 | 349 |
| 184 | -1.65 -0.06 % |
03-07-2025 14:15:00 Thursday |
2904.6 2902.95 |
2909.25 | 2900.45 | 2936 |
| 185 | 1.4 0.05 % |
03-07-2025 13:15:00 Thursday |
2910 2911.4 |
2911.4 | 2909 | 153 |
| 186 | -2.4 -0.08 % |
03-07-2025 12:15:00 Thursday |
2919.4 2917 |
2919.4 | 2917 | 121 |
| 187 | -0.6 -0.02 % |
03-07-2025 11:15:00 Thursday |
2920.65 2920.05 |
2922 | 2920.05 | 65 |
| 188 | -16.25 -0.55 % |
03-07-2025 10:15:00 Thursday |
2938.25 2922 |
2941 | 2918.2 | 3308 |
| 189 | 22 0.75 % |
03-07-2025 09:15:00 Thursday |
2919 2941 |
2945.95 | 2915.55 | 9471 |
| 190 | 0.1 0 % |
02-07-2025 15:15:00 Wednesday |
2899.9 2900 |
2901.9 | 2896.6 | 677 |
| 191 | 7.5 0.26 % |
02-07-2025 14:15:00 Wednesday |
2892 2899.5 |
2904.3 | 2887.2 | 3670 |
| 192 | -0.7 -0.02 % |
02-07-2025 13:15:00 Wednesday |
2892.8 2892.1 |
2893.9 | 2884 | 467 |
| 193 | 8.1 0.28 % |
02-07-2025 12:15:00 Wednesday |
2885.8 2893.9 |
2895.55 | 2882 | 533 |
| 194 | -4.35 -0.15 % |
02-07-2025 11:15:00 Wednesday |
2886.75 2882.4 |
2892.6 | 2882.4 | 852 |
| 195 | -1.25 -0.04 % |
02-07-2025 10:15:00 Wednesday |
2888.45 2887.2 |
2892.3 | 2882 | 2566 |
| 196 | -7.2 -0.25 % |
02-07-2025 09:15:00 Wednesday |
2892.35 2885.15 |
2916.35 | 2882.05 | 5445 |
| 197 | -1.9 -0.07 % |
01-07-2025 15:15:00 Tuesday |
2894.45 2892.55 |
2896.55 | 2891.25 | 283 |
| 198 | -3.75 -0.13 % |
01-07-2025 14:15:00 Tuesday |
2894.75 2891 |
2895.95 | 2890.1 | 183 |
| 199 | -7 -0.24 % |
01-07-2025 13:15:00 Tuesday |
2919 2912 |
2919 | 2911.4 | 4465 |
| 200 | -4.25 -0.15 % |
01-07-2025 12:15:00 Tuesday |
2921 2916.75 |
2925.6 | 2901.7 | 4664 |
| 201 | 3.6 0.12 % |
01-07-2025 11:15:00 Tuesday |
2915 2918.6 |
2933.05 | 2913.85 | 1417 |
| 202 | -15.3 -0.52 % |
01-07-2025 10:15:00 Tuesday |
2925.95 2910.65 |
2929.95 | 2905.95 | 1681 |
| 203 | -13.45 -0.46 % |
01-07-2025 09:15:00 Tuesday |
2938.85 2925.4 |
2938.85 | 2913.45 | 4490 |
| 204 | 4.65 0.16 % |
30-06-2025 15:15:00 Monday |
2917.1 2921.75 |
2922.8 | 2914.2 | 416 |
| 205 | -3.3 -0.11 % |
30-06-2025 14:15:00 Monday |
2920.4 2917.1 |
2932.15 | 2916 | 993 |
| 206 | -0.25 -0.01 % |
30-06-2025 13:15:00 Monday |
2920.65 2920.4 |
2928.85 | 2914.45 | 963 |
| 207 | -11.15 -0.38 % |
30-06-2025 12:15:00 Monday |
2932.15 2921 |
2932.15 | 2912 | 782 |
| 208 | -13.25 -0.45 % |
30-06-2025 11:15:00 Monday |
2945.75 2932.5 |
2947.6 | 2922.75 | 859 |
| 209 | 33.25 1.14 % |
30-06-2025 10:15:00 Monday |
2912.1 2945.35 |
2951.25 | 2912.1 | 1610 |
| 210 | -44 -1.49 % |
30-06-2025 09:15:00 Monday |
2960.9 2916.9 |
2960.9 | 2884.8 | 4251 |
| 211 | -0.85 -0.03 % |
27-06-2025 15:15:00 Friday |
2938.3 2937.45 |
2938.3 | 2930.25 | 658 |
| 212 | -0.35 -0.01 % |
27-06-2025 14:15:00 Friday |
2947.95 2947.6 |
2948.4 | 2946.7 | 267 |
| 213 | -0.15 -0.01 % |
27-06-2025 13:15:00 Friday |
2947.9 2947.75 |
2949.75 | 2947.65 | 155 |
| 214 | 2.65 0.09 % |
27-06-2025 12:15:00 Friday |
2940.2 2942.85 |
2942.85 | 2938 | 212 |
| 215 | 2.7 0.09 % |
27-06-2025 11:15:00 Friday |
2933.7 2936.4 |
2938.75 | 2933.7 | 519 |
| 216 | 0 0 % |
27-06-2025 10:15:00 Friday |
2927.35 2927.35 |
2927.35 | 2927.35 | 40 |
| 217 | -5.4 -0.18 % |
27-06-2025 09:15:00 Friday |
2930 2924.6 |
2936.25 | 2912 | 3217 |
| 218 | 1.4 0.05 % |
26-06-2025 15:15:00 Thursday |
2924.9 2926.3 |
2929.25 | 2922.4 | 237 |
| 219 | 0.65 0.02 % |
26-06-2025 14:15:00 Thursday |
2921.05 2921.7 |
2922.3 | 2919.9 | 70 |
| 220 | -2.2 -0.08 % |
26-06-2025 13:15:00 Thursday |
2928 2925.8 |
2929.35 | 2924.3 | 326 |
| 221 | 0.85 0.03 % |
26-06-2025 12:15:00 Thursday |
2910.45 2911.3 |
2913.2 | 2910.45 | 93 |
| 222 | 0.1 0 % |
26-06-2025 11:15:00 Thursday |
2901 2901.1 |
2902.55 | 2900.4 | 62 |
| 223 | -2.1 -0.07 % |
26-06-2025 10:15:00 Thursday |
2908.8 2906.7 |
2914.1 | 2906.7 | 281 |
| 224 | -35.65 -1.21 % |
26-06-2025 09:15:00 Thursday |
2944.85 2909.2 |
2944.85 | 2896.4 | 8264 |
| 225 | 6.7 0.23 % |
25-06-2025 15:15:00 Wednesday |
2913.3 2920 |
2920 | 2913.3 | 1957 |
| 226 | -2.5 -0.09 % |
25-06-2025 14:15:00 Wednesday |
2894.5 2892 |
2894.5 | 2891.35 | 626 |
| 227 | -0.2 -0.01 % |
25-06-2025 13:15:00 Wednesday |
2888.6 2888.4 |
2888.85 | 2883.8 | 808 |
| 228 | 12.9 0.45 % |
25-06-2025 12:15:00 Wednesday |
2876.4 2889.3 |
2891.65 | 2873.2 | 4561 |
| 229 | 5.55 0.19 % |
25-06-2025 11:15:00 Wednesday |
2872.95 2878.5 |
2879.65 | 2870.3 | 4156 |
| 230 | 5.7 0.2 % |
25-06-2025 10:15:00 Wednesday |
2867.25 2872.95 |
2882 | 2866.2 | 3510 |
| 231 | 24.6 0.87 % |
25-06-2025 09:15:00 Wednesday |
2841.2 2865.8 |
2871.9 | 2841.2 | 6129 |
| 232 | 3 0.11 % |
24-06-2025 15:15:00 Tuesday |
2836.9 2839.9 |
2844.95 | 2835.3 | 1847 |
| 233 | -2.4 -0.08 % |
24-06-2025 14:15:00 Tuesday |
2839.85 2837.45 |
2842.45 | 2830.25 | 1994 |
| 234 | -16.8 -0.59 % |
24-06-2025 13:15:00 Tuesday |
2855.1 2838.3 |
2859.3 | 2835 | 3530 |
| 235 | -10.6 -0.37 % |
24-06-2025 12:15:00 Tuesday |
2866.4 2855.8 |
2873 | 2852.35 | 6958 |
| 236 | 14.15 0.5 % |
24-06-2025 11:15:00 Tuesday |
2852.25 2866.4 |
2866.95 | 2845.55 | 5515 |
| 237 | 10.95 0.39 % |
24-06-2025 10:15:00 Tuesday |
2841.3 2852.25 |
2856.95 | 2833.85 | 6895 |
| 238 | 58.95 2.12 % |
24-06-2025 09:15:00 Tuesday |
2782.25 2841.2 |
2846.5 | 2782.25 | 16082 |
| 239 | 0.65 0.02 % |
23-06-2025 15:15:00 Monday |
2781.9 2782.55 |
2784.65 | 2780 | 380 |
| 240 | 0.95 0.03 % |
23-06-2025 14:15:00 Monday |
2778 2778.95 |
2780 | 2771 | 601 |
| 241 | -3.2 -0.12 % |
23-06-2025 13:15:00 Monday |
2781.55 2778.35 |
2783.75 | 2778.35 | 96 |
| 242 | -9.35 -0.34 % |
23-06-2025 12:15:00 Monday |
2789.35 2780 |
2790.2 | 2780 | 365 |
| 243 | 6.65 0.24 % |
23-06-2025 11:15:00 Monday |
2783.25 2789.9 |
2791.25 | 2775.5 | 866 |
| 244 | 11.5 0.41 % |
23-06-2025 10:15:00 Monday |
2772.7 2784.2 |
2790.2 | 2770.8 | 1037 |
| 245 | -39.25 -1.4 % |
23-06-2025 09:15:00 Monday |
2808.25 2769 |
2809.1 | 2768 | 5758 |
| 246 | -9.15 -0.33 % |
20-06-2025 15:15:00 Friday |
2811.15 2802 |
2812.05 | 2802 | 1443 |
| 247 | -5.25 -0.19 % |
20-06-2025 14:15:00 Friday |
2814 2808.75 |
2832.8 | 2806.9 | 11731 |
| 248 | 2.2 0.08 % |
20-06-2025 13:15:00 Friday |
2812.8 2815 |
2819 | 2812.1 | 240 |
| 249 | 1.45 0.05 % |
20-06-2025 12:15:00 Friday |
2811.1 2812.55 |
2815.1 | 2799.05 | 597 |
| 250 | 16.85 0.6 % |
20-06-2025 11:15:00 Friday |
2795.15 2812 |
2820 | 2791.7 | 1045 |
| 251 | 10 0.36 % |
20-06-2025 10:15:00 Friday |
2783.7 2793.7 |
2802.25 | 2775.5 | 403 |
| 252 | -11.85 -0.42 % |
20-06-2025 09:15:00 Friday |
2789 2777.15 |
2796.3 | 2757 | 3114 |
| 253 | 12.3 0.44 % |
19-06-2025 15:15:00 Thursday |
2775.9 2788.2 |
2788.2 | 2774.4 | 3867 |
| 254 | -4.4 -0.16 % |
19-06-2025 14:15:00 Thursday |
2780.6 2776.2 |
2792 | 2775 | 767 |
| 255 | 0.2 0.01 % |
19-06-2025 13:15:00 Thursday |
2777.8 2778 |
2788.3 | 2773 | 993 |
| 256 | -5.55 -0.2 % |
19-06-2025 12:15:00 Thursday |
2784.85 2779.3 |
2785.1 | 2774.9 | 847 |
| 257 | -1.85 -0.07 % |
19-06-2025 11:15:00 Thursday |
2786.7 2784.85 |
2788.45 | 2779.7 | 519 |
| 258 | -11.15 -0.4 % |
19-06-2025 10:15:00 Thursday |
2798.25 2787.1 |
2801 | 2787.1 | 22269 |
| 259 | 49.5 1.8 % |
19-06-2025 09:15:00 Thursday |
2750.5 2800 |
2816.9 | 2750.5 | 7446 |
| 260 | 3.5 0.13 % |
18-06-2025 15:15:00 Wednesday |
2773.05 2776.55 |
2778.85 | 2773.05 | 403 |
| 261 | -8.75 -0.31 % |
18-06-2025 14:15:00 Wednesday |
2783.95 2775.2 |
2785.9 | 2773.3 | 2040 |
| 262 | -9.75 -0.35 % |
18-06-2025 13:15:00 Wednesday |
2794.95 2785.2 |
2795.25 | 2783.65 | 314 |
| 263 | -18.7 -0.66 % |
18-06-2025 12:15:00 Wednesday |
2812.95 2794.25 |
2816 | 2793.15 | 598 |
| 264 | -10.45 -0.37 % |
18-06-2025 11:15:00 Wednesday |
2823.4 2812.95 |
2823.4 | 2808.3 | 1532 |
| 265 | 1.45 0.05 % |
18-06-2025 10:15:00 Wednesday |
2820 2821.45 |
2825 | 2803.05 | 2871 |
| 266 | 18.25 0.65 % |
18-06-2025 09:15:00 Wednesday |
2799.6 2817.85 |
2824.3 | 2765.9 | 4956 |
| 267 | -1.1 -0.04 % |
17-06-2025 15:15:00 Tuesday |
2777.4 2776.3 |
2779.35 | 2773.75 | 650 |
| 268 | -5.3 -0.19 % |
17-06-2025 14:15:00 Tuesday |
2780.3 2775 |
2781.5 | 2771 | 28046 |
| 269 | 9.95 0.36 % |
17-06-2025 13:15:00 Tuesday |
2775.05 2785 |
2785 | 2771 | 560 |
| 270 | -5.2 -0.19 % |
17-06-2025 12:15:00 Tuesday |
2780 2774.8 |
2796 | 2772.95 | 494 |
| 271 | -7 -0.25 % |
17-06-2025 11:15:00 Tuesday |
2785 2778 |
2785 | 2778 | 139 |
| 272 | 2 0.07 % |
17-06-2025 10:15:00 Tuesday |
2793 2795 |
2795 | 2793 | 139 |
| 273 | -7 -0.25 % |
17-06-2025 09:15:00 Tuesday |
2800 2793 |
2803.1 | 2785 | 1265 |
| 274 | 0.8 0.03 % |
16-06-2025 15:15:00 Monday |
2797.05 2797.85 |
2797.85 | 2793.65 | 186 |
| 275 | -3.75 -0.13 % |
16-06-2025 14:15:00 Monday |
2794 2790.25 |
2794 | 2789.25 | 696 |
| 276 | 0 0 % |
16-06-2025 13:15:00 Monday |
2792.35 2792.35 |
2792.35 | 2790.4 | 53 |
| 277 | -0.7 -0.03 % |
16-06-2025 12:15:00 Monday |
2777.55 2776.85 |
2779.15 | 2776.85 | 61 |
| 278 | 3.05 0.11 % |
16-06-2025 11:15:00 Monday |
2775.8 2778.85 |
2778.85 | 2773.95 | 76 |
| 279 | 17.35 0.63 % |
16-06-2025 10:15:00 Monday |
2742 2759.35 |
2760.35 | 2740.85 | 437 |
| 280 | 20.1 0.74 % |
16-06-2025 09:15:00 Monday |
2721.6 2741.7 |
2749.9 | 2720.45 | 2628 |
| 281 | -2 -0.07 % |
13-06-2025 15:15:00 Friday |
2741 2739 |
2747.9 | 2738.95 | 486 |
| 282 | 9.35 0.34 % |
13-06-2025 14:15:00 Friday |
2730.65 2740 |
2743 | 2728.7 | 384 |
| 283 | 10.45 0.38 % |
13-06-2025 13:15:00 Friday |
2721 2731.45 |
2741.6 | 2721 | 1109 |
| 284 | 10.6 0.39 % |
13-06-2025 12:15:00 Friday |
2707.7 2718.3 |
2720.15 | 2702.75 | 415 |
| 285 | 1.15 0.04 % |
13-06-2025 11:15:00 Friday |
2706.6 2707.75 |
2714.3 | 2706.6 | 266 |
| 286 | -11.55 -0.43 % |
13-06-2025 10:15:00 Friday |
2716.9 2705.35 |
2721.15 | 2704 | 1363 |
| 287 | -4.4 -0.16 % |
13-06-2025 09:15:00 Friday |
2724.4 2720 |
2726.1 | 2678.05 | 2878 |
| 288 | -7.4 -0.27 % |
12-06-2025 15:15:00 Thursday |
2740.5 2733.1 |
2740.5 | 2725.6 | 609 |
| 289 | -3.3 -0.12 % |
12-06-2025 14:15:00 Thursday |
2745 2741.7 |
2754.8 | 2735.65 | 1306 |
| 290 | -17.8 -0.64 % |
12-06-2025 13:15:00 Thursday |
2765 2747.2 |
2765 | 2743 | 2718 |
| 291 | 13.55 0.49 % |
12-06-2025 12:15:00 Thursday |
2751.45 2765 |
2769.35 | 2750 | 3976 |
| 292 | -16.35 -0.59 % |
12-06-2025 11:15:00 Thursday |
2770.2 2753.85 |
2777.8 | 2753.85 | 1388 |
| 293 | -8.15 -0.29 % |
12-06-2025 10:15:00 Thursday |
2779.65 2771.5 |
2781.3 | 2766 | 2894 |
| 294 | -1.2 -0.04 % |
12-06-2025 09:15:00 Thursday |
2776.2 2775 |
2788.8 | 2771.15 | 6001 |
| 295 | 1.7 0.06 % |
11-06-2025 15:15:00 Wednesday |
2769.1 2770.8 |
2771.9 | 2769.1 | 319 |
| 296 | 7.25 0.26 % |
11-06-2025 14:15:00 Wednesday |
2764.8 2772.05 |
2772.05 | 2764.8 | 8322 |
| 297 | -0.95 -0.03 % |
11-06-2025 13:15:00 Wednesday |
2767 2766.05 |
2767 | 2765.65 | 267 |
| 298 | -5.35 -0.19 % |
11-06-2025 12:15:00 Wednesday |
2775.35 2770 |
2779.1 | 2769 | 4035 |
| 299 | 1.45 0.05 % |
11-06-2025 11:15:00 Wednesday |
2786.15 2787.6 |
2787.6 | 2786 | 43 |
| 300 | -1.65 -0.06 % |
11-06-2025 10:15:00 Wednesday |
2804.1 2802.45 |
2805.4 | 2798.05 | 138 |
| 301 | 57.85 2.11 % |
11-06-2025 09:15:00 Wednesday |
2744.2 2802.05 |
2809.1 | 2744.2 | 20409 |
| 302 | 2.8 0.1 % |
10-06-2025 15:15:00 Tuesday |
2742.9 2745.7 |
2747.15 | 2742.65 | 264 |
| 303 | -2.35 -0.09 % |
10-06-2025 14:15:00 Tuesday |
2745.65 2743.3 |
2745.9 | 2740 | 7104 |
| 304 | 1.45 0.05 % |
10-06-2025 13:15:00 Tuesday |
2741 2742.45 |
2755.4 | 2737.9 | 53327 |
| 305 | 3.15 0.11 % |
10-06-2025 12:15:00 Tuesday |
2746.5 2749.65 |
2750.25 | 2746.5 | 47 |
| 306 | 0.6 0.02 % |
10-06-2025 11:15:00 Tuesday |
2755 2755.6 |
2758 | 2755 | 200 |
| 307 | 6.1 0.22 % |
10-06-2025 10:15:00 Tuesday |
2743.9 2750 |
2750 | 2741.7 | 175 |
| 308 | -16.1 -0.58 % |
10-06-2025 09:15:00 Tuesday |
2758.55 2742.45 |
2758.55 | 2734 | 2411 |
| 309 | 4.45 0.16 % |
09-06-2025 15:15:00 Monday |
2741.1 2745.55 |
2747.45 | 2741.1 | 1042 |
| 310 | -1.15 -0.04 % |
09-06-2025 14:15:00 Monday |
2742 2740.85 |
2750.8 | 2740.4 | 519 |
| 311 | -0.2 -0.01 % |
09-06-2025 13:15:00 Monday |
2737.2 2737 |
2738.25 | 2737 | 7844 |
| 312 | -0.9 -0.03 % |
09-06-2025 12:15:00 Monday |
2728.05 2727.15 |
2729.1 | 2727.15 | 10 |
| 313 | -0.8 -0.03 % |
09-06-2025 11:15:00 Monday |
2724.8 2724 |
2724.8 | 2724 | 26 |
| 314 | -7.65 -0.28 % |
09-06-2025 10:15:00 Monday |
2738.45 2730.8 |
2738.45 | 2729.1 | 618 |
| 315 | -14.75 -0.54 % |
09-06-2025 09:15:00 Monday |
2753.3 2738.55 |
2767.65 | 2737 | 1820 |
| 316 | -0.85 -0.03 % |
06-06-2025 15:15:00 Friday |
2750 2749.15 |
2750.35 | 2748.2 | 433 |
| 317 | 10.2 0.37 % |
06-06-2025 14:15:00 Friday |
2745 2755.2 |
2755.75 | 2744.2 | 8581 |
| 318 | -0.9 -0.03 % |
06-06-2025 13:15:00 Friday |
2734.75 2733.85 |
2735 | 2733.85 | 90 |
| 319 | -7 -0.26 % |
06-06-2025 12:15:00 Friday |
2741.7 2734.7 |
2741.7 | 2726.8 | 8619 |
| 320 | 6.8 0.25 % |
06-06-2025 11:15:00 Friday |
2735.35 2742.15 |
2742.15 | 2734.65 | 30 |
| 321 | -4.7 -0.17 % |
06-06-2025 10:15:00 Friday |
2733.7 2729 |
2734.65 | 2729 | 257 |
| 322 | 1.75 0.06 % |
06-06-2025 09:15:00 Friday |
2731.55 2733.3 |
2740 | 2708.6 | 2445 |
| 323 | -0.85 -0.03 % |
05-06-2025 15:15:00 Thursday |
2715.15 2714.3 |
2717 | 2714.15 | 292 |
| 324 | -4 -0.15 % |
05-06-2025 14:15:00 Thursday |
2724 2720 |
2724 | 2720 | 71 |
| 325 | -3.55 -0.13 % |
05-06-2025 13:15:00 Thursday |
2736.4 2732.85 |
2736.4 | 2730.15 | 70 |
| 326 | -1.6 -0.06 % |
05-06-2025 12:15:00 Thursday |
2726.5 2724.9 |
2729 | 2723.8 | 71 |
| 327 | -0.5 -0.02 % |
05-06-2025 11:15:00 Thursday |
2739.9 2739.4 |
2739.9 | 2739.4 | 22 |
| 328 | 0.4 0.01 % |
05-06-2025 10:15:00 Thursday |
2754.3 2754.7 |
2754.7 | 2751.85 | 14 |
| 329 | 10 0.36 % |
05-06-2025 09:15:00 Thursday |
2745.2 2755.2 |
2762 | 2736.95 | 4729 |
| 330 | -0.25 -0.01 % |
04-06-2025 15:15:00 Wednesday |
2756.9 2756.65 |
2758.5 | 2754.6 | 114 |
| 331 | 0.15 0.01 % |
04-06-2025 14:15:00 Wednesday |
2750.85 2751 |
2751 | 2750.85 | 278 |
| 332 | -5 -0.18 % |
04-06-2025 13:15:00 Wednesday |
2760 2755 |
2760 | 2755 | 142 |
| 333 | -2.7 -0.1 % |
04-06-2025 12:15:00 Wednesday |
2762.7 2760 |
2765.25 | 2755.05 | 315 |
| 334 | 1.75 0.06 % |
04-06-2025 11:15:00 Wednesday |
2762 2763.75 |
2763.75 | 2761.7 | 32 |
| 335 | -0.4 -0.01 % |
04-06-2025 10:15:00 Wednesday |
2768.55 2768.15 |
2768.55 | 2767 | 68 |
| 336 | 27.55 1 % |
04-06-2025 09:15:00 Wednesday |
2742.3 2769.85 |
2778.6 | 2742.3 | 5671 |
| 337 | -1.15 -0.04 % |
03-06-2025 15:15:00 Tuesday |
2742.65 2741.5 |
2744.25 | 2741.5 | 55 |
| 338 | -0.25 -0.01 % |
03-06-2025 14:15:00 Tuesday |
2753.45 2753.2 |
2755 | 2752 | 728 |
| 339 | -1.05 -0.04 % |
03-06-2025 13:15:00 Tuesday |
2757.7 2756.65 |
2757.9 | 2756.65 | 8 |
| 340 | 3.25 0.12 % |
03-06-2025 12:15:00 Tuesday |
2750.6 2753.85 |
2753.95 | 2750.6 | 43 |
| 341 | 2.35 0.09 % |
03-06-2025 11:15:00 Tuesday |
2744 2746.35 |
2746.35 | 2744 | 121 |
| 342 | 3.25 0.12 % |
03-06-2025 10:15:00 Tuesday |
2760.65 2763.9 |
2763.9 | 2760.65 | 19 |
| 343 | -16.75 -0.6 % |
03-06-2025 09:15:00 Tuesday |
2779.75 2763 |
2779.75 | 2759.05 | 1882 |
| 344 | 1.85 0.07 % |
02-06-2025 15:15:00 Monday |
2761.15 2763 |
2764 | 2761.15 | 244 |
| 345 | 2.8 0.1 % |
02-06-2025 14:15:00 Monday |
2760.2 2763 |
2763 | 2760.2 | 37 |
| 346 | 0 0 % |
02-06-2025 13:15:00 Monday |
2765.4 2765.4 |
2765.4 | 2765.4 | 2 |
| 347 | -5.2 -0.19 % |
02-06-2025 12:15:00 Monday |
2753.8 2748.6 |
2753.8 | 2748.6 | 94 |
| 348 | 0.2 0.01 % |
02-06-2025 11:15:00 Monday |
2751 2751.2 |
2751.2 | 2749.6 | 39 |
| 349 | 0.05 0 % |
02-06-2025 10:15:00 Monday |
2732.1 2732.15 |
2733.45 | 2730 | 104 |
| 350 | -67.5 -2.41 % |
02-06-2025 09:15:00 Monday |
2800.1 2732.6 |
2800.15 | 2730.25 | 10001 |
| 351 | 9.45 0.34 % |
30-05-2025 15:15:00 Friday |
2779 2788.45 |
2788.65 | 2779 | 526 |
| 352 | 0 0 % |
30-05-2025 14:15:00 Friday |
2780.7 2780.7 |
2780.7 | 2780.7 | 18 |
| 353 | 0 0 % |
30-05-2025 13:15:00 Friday |
2779.8 2779.8 |
2779.8 | 2779.8 | 3 |
| 354 | 0 0 % |
30-05-2025 12:15:00 Friday |
2782.6 2782.6 |
2782.6 | 2782.6 | 1 |
| 355 | -2.1 -0.08 % |
30-05-2025 11:15:00 Friday |
2785.75 2783.65 |
2785.75 | 2783.65 | 11 |
| 356 | -0.45 -0.02 % |
30-05-2025 10:15:00 Friday |
2775.15 2774.7 |
2775.15 | 2774.7 | 17 |
| 357 | -2.1 -0.08 % |
30-05-2025 09:15:00 Friday |
2780.6 2778.5 |
2792.2 | 2735.95 | 4536 |
| 358 | -0.05 0 % |
29-05-2025 15:15:00 Thursday |
2811.2 2811.15 |
2813.95 | 2808.5 | 349 |
| 359 | 7.75 0.28 % |
29-05-2025 14:15:00 Thursday |
2803.25 2811 |
2811 | 2802.55 | 1425 |
| 360 | -0.25 -0.01 % |
29-05-2025 13:15:00 Thursday |
2812.75 2812.5 |
2812.75 | 2812.5 | 15 |
| 361 | -4 -0.14 % |
29-05-2025 12:15:00 Thursday |
2813.75 2809.75 |
2813.75 | 2807 | 208 |
| 362 | -2 -0.07 % |
29-05-2025 11:15:00 Thursday |
2815 2813 |
2815 | 2813 | 12 |
| 363 | -4.45 -0.16 % |
29-05-2025 10:15:00 Thursday |
2831.75 2827.3 |
2831.75 | 2827.3 | 172 |
| 364 | 22 0.78 % |
29-05-2025 09:15:00 Thursday |
2806.6 2828.6 |
2832 | 2792 | 3712 |
| 365 | -2 -0.07 % |
28-05-2025 15:15:00 Wednesday |
2800.7 2798.7 |
2801.7 | 2797.7 | 347 |
| 366 | -1.35 -0.05 % |
28-05-2025 14:15:00 Wednesday |
2798.4 2797.05 |
2799 | 2797.05 | 83 |
| 367 | 3.5 0.13 % |
28-05-2025 13:15:00 Wednesday |
2796.5 2800 |
2805.6 | 2793.8 | 698 |
| 368 | -0.95 -0.03 % |
28-05-2025 12:15:00 Wednesday |
2788 2787.05 |
2788 | 2787.05 | 62 |
| 369 | 1 0.04 % |
28-05-2025 11:15:00 Wednesday |
2801.75 2802.75 |
2805 | 2801.5 | 247 |
| 370 | 18.65 0.67 % |
28-05-2025 10:15:00 Wednesday |
2782 2800.65 |
2806.9 | 2778.65 | 2594 |
| 371 | -25.85 -0.92 % |
28-05-2025 09:15:00 Wednesday |
2808.25 2782.4 |
2811.8 | 2782.4 | 4470 |
| 372 | -4.25 -0.15 % |
27-05-2025 15:15:00 Tuesday |
2804.25 2800 |
2804.25 | 2797.05 | 564 |
| 373 | 16.3 0.58 % |
27-05-2025 14:15:00 Tuesday |
2787.15 2803.45 |
2803.45 | 2782.05 | 1400 |
| 374 | -16.55 -0.59 % |
27-05-2025 13:15:00 Tuesday |
2802.55 2786 |
2802.7 | 2786 | 471 |
| 375 | 16.15 0.58 % |
27-05-2025 12:15:00 Tuesday |
2788.5 2804.65 |
2805 | 2780 | 1365 |
| 376 | 13.55 0.49 % |
27-05-2025 11:15:00 Tuesday |
2772.9 2786.45 |
2790 | 2772.4 | 763 |
| 377 | -6.6 -0.24 % |
27-05-2025 10:15:00 Tuesday |
2778.2 2771.6 |
2778.2 | 2767.65 | 1198 |
| 378 | -22.75 -0.81 % |
27-05-2025 09:15:00 Tuesday |
2797.35 2774.6 |
2797.35 | 2747.6 | 2291 |
| 379 | -3 -0.11 % |
26-05-2025 15:15:00 Monday |
2781.8 2778.8 |
2781.8 | 2772.15 | 596 |
| 380 | 1.7 0.06 % |
26-05-2025 14:15:00 Monday |
2780.25 2781.95 |
2785.2 | 2774.05 | 545 |
| 381 | 12.05 0.44 % |
26-05-2025 13:15:00 Monday |
2770 2782.05 |
2783.1 | 2770 | 628 |
| 382 | -11 -0.4 % |
26-05-2025 12:15:00 Monday |
2781 2770 |
2784.95 | 2769 | 937 |
| 383 | -2.05 -0.07 % |
26-05-2025 11:15:00 Monday |
2786.15 2784.1 |
2793.7 | 2772.95 | 27354 |
| 384 | -12.75 -0.46 % |
26-05-2025 10:15:00 Monday |
2800.6 2787.85 |
2804 | 2787.15 | 1108 |
| 385 | 10.05 0.36 % |
26-05-2025 09:15:00 Monday |
2790.7 2800.75 |
2813.2 | 2787.7 | 3229 |
| 386 | -1.4 -0.05 % |
23-05-2025 15:15:00 Friday |
2780 2778.6 |
2783.95 | 2778 | 1567 |
| 387 | -1.2 -0.04 % |
23-05-2025 14:15:00 Friday |
2781.5 2780.3 |
2786.05 | 2776.55 | 4015 |
| 388 | -6.4 -0.23 % |
23-05-2025 13:15:00 Friday |
2787.9 2781.5 |
2789.7 | 2777.3 | 4140 |
| 389 | -1.8 -0.06 % |
23-05-2025 12:15:00 Friday |
2789.7 2787.9 |
2791.6 | 2785.3 | 2242 |
| 390 | -6.85 -0.24 % |
23-05-2025 11:15:00 Friday |
2796.4 2789.55 |
2798.6 | 2786.8 | 2752 |
| 391 | -2.5 -0.09 % |
23-05-2025 10:15:00 Friday |
2800 2797.5 |
2807.35 | 2790 | 1607 |
| 392 | -9.05 -0.32 % |
23-05-2025 09:15:00 Friday |
2810.4 2801.35 |
2824.65 | 2795.8 | 6176 |
| 393 | 3.9 0.14 % |
22-05-2025 15:15:00 Thursday |
2802.1 2806 |
2809.35 | 2801.4 | 1482 |
| 394 | 17.7 0.64 % |
22-05-2025 14:15:00 Thursday |
2783.8 2801.5 |
2808 | 2780 | 2058 |
| 395 | -2.75 -0.1 % |
22-05-2025 13:15:00 Thursday |
2786.75 2784 |
2795.7 | 2780.7 | 4124 |
| 396 | 7 0.25 % |
22-05-2025 12:15:00 Thursday |
2776.15 2783.15 |
2793 | 2771.5 | 2319 |
| 397 | 33.2 1.21 % |
22-05-2025 11:15:00 Thursday |
2744.8 2778 |
2778 | 2744.8 | 1179 |
| 398 | 16.85 0.62 % |
22-05-2025 10:15:00 Thursday |
2725.35 2742.2 |
2743.4 | 2717.7 | 861 |
| 399 | -56.6 -2.03 % |
22-05-2025 09:15:00 Thursday |
2783.85 2727.25 |
2783.85 | 2722.35 | 1555 |
| 400 | -5.3 -0.19 % |
21-05-2025 15:15:00 Wednesday |
2767.65 2762.35 |
2768.15 | 2762.35 | 347 |
| 401 | 0.8 0.03 % |
21-05-2025 14:15:00 Wednesday |
2766.85 2767.65 |
2775.5 | 2764.45 | 673 |
| 402 | -11.5 -0.41 % |
21-05-2025 13:15:00 Wednesday |
2780.7 2769.2 |
2784.3 | 2767.85 | 363 |
| 403 | 12.15 0.44 % |
21-05-2025 12:15:00 Wednesday |
2764.85 2777 |
2780.1 | 2760.6 | 241 |
| 404 | -29.95 -1.07 % |
21-05-2025 11:15:00 Wednesday |
2796.65 2766.7 |
2796.65 | 2766.7 | 505 |
| 405 | 8.25 0.3 % |
21-05-2025 10:15:00 Wednesday |
2787.4 2795.65 |
2807.3 | 2781.4 | 3097 |
| 406 | 9.4 0.34 % |
21-05-2025 09:15:00 Wednesday |
2773.25 2782.65 |
2787 | 2740.85 | 1495 |
| 407 | 2 0.07 % |
20-05-2025 15:15:00 Tuesday |
2753 2755 |
2755.75 | 2746.05 | 2330 |
| 408 | -21.65 -0.78 % |
20-05-2025 14:15:00 Tuesday |
2772.7 2751.05 |
2772.7 | 2747 | 3089 |
| 409 | -20.4 -0.73 % |
20-05-2025 13:15:00 Tuesday |
2791.35 2770.95 |
2793.45 | 2768 | 1982 |
| 410 | 9.6 0.34 % |
20-05-2025 12:15:00 Tuesday |
2783.65 2793.25 |
2797.05 | 2783.65 | 1167 |
| 411 | -1.15 -0.04 % |
20-05-2025 11:15:00 Tuesday |
2786.05 2784.9 |
2791.85 | 2770 | 1359 |
| 412 | 5.15 0.18 % |
20-05-2025 10:15:00 Tuesday |
2785.2 2790.35 |
2795.35 | 2779.2 | 2222 |
| 413 | -57.2 -2.01 % |
20-05-2025 09:15:00 Tuesday |
2841.4 2784.2 |
2841.4 | 2778.3 | 4680 |
| 414 | -2.85 -0.1 % |
19-05-2025 15:15:00 Monday |
2825.05 2822.2 |
2825.05 | 2822.2 | 24 |
| 415 | 2.8 0.1 % |
19-05-2025 14:15:00 Monday |
2819 2821.8 |
2821.8 | 2819 | 79 |
| 416 | -3.6 -0.13 % |
19-05-2025 13:15:00 Monday |
2827.6 2824 |
2827.6 | 2824 | 311 |
| 417 | -17.45 -0.61 % |
19-05-2025 12:15:00 Monday |
2845 2827.55 |
2845 | 2827.55 | 6737 |
| 418 | -1.15 -0.04 % |
19-05-2025 11:15:00 Monday |
2844 2842.85 |
2845 | 2842.4 | 629 |
| 419 | 2.4 0.08 % |
19-05-2025 10:15:00 Monday |
2849 2851.4 |
2851.4 | 2848.45 | 29 |
| 420 | -16.4 -0.57 % |
19-05-2025 09:15:00 Monday |
2867.4 2851 |
2878.35 | 2844.6 | 4432 |
| 421 | -0.85 -0.03 % |
16-05-2025 15:15:00 Friday |
2841.25 2840.4 |
2843.5 | 2831.2 | 1866 |
| 422 | -6.7 -0.24 % |
16-05-2025 14:15:00 Friday |
2848.3 2841.6 |
2853.9 | 2836.5 | 4048 |
| 423 | 19.75 0.7 % |
16-05-2025 13:15:00 Friday |
2830.1 2849.85 |
2850 | 2828 | 4285 |
| 424 | 21.05 0.75 % |
16-05-2025 12:15:00 Friday |
2809.95 2831 |
2835.25 | 2809.95 | 3672 |
| 425 | -3.25 -0.12 % |
16-05-2025 11:15:00 Friday |
2811.1 2807.85 |
2811.9 | 2800.35 | 837 |
| 426 | 3.05 0.11 % |
16-05-2025 10:15:00 Friday |
2808.85 2811.9 |
2819.8 | 2805 | 2926 |
| 427 | 17.7 0.63 % |
16-05-2025 09:15:00 Friday |
2790.2 2807.9 |
2814.35 | 2781.1 | 4143 |
| 428 | 0.25 0.01 % |
15-05-2025 15:15:00 Thursday |
2785.75 2786 |
2790 | 2780.5 | 1392 |
| 429 | 18.3 0.66 % |
15-05-2025 14:15:00 Thursday |
2769.9 2788.2 |
2795 | 2769.9 | 7645 |
| 430 | 22.85 0.83 % |
15-05-2025 13:15:00 Thursday |
2749.2 2772.05 |
2775 | 2741.95 | 4092 |
| 431 | 4.95 0.18 % |
15-05-2025 12:15:00 Thursday |
2746.6 2751.55 |
2753.7 | 2743.6 | 773 |
| 432 | -6.05 -0.22 % |
15-05-2025 11:15:00 Thursday |
2751.45 2745.4 |
2756.4 | 2745.4 | 869 |
| 433 | -1 -0.04 % |
15-05-2025 10:15:00 Thursday |
2749.8 2748.8 |
2762.35 | 2745 | 3793 |
| 434 | 10.75 0.39 % |
15-05-2025 09:15:00 Thursday |
2739.4 2750.15 |
2761 | 2710.3 | 4672 |
| 435 | -4.55 -0.17 % |
14-05-2025 15:15:00 Wednesday |
2728.65 2724.1 |
2731.65 | 2724.1 | 567 |
| 436 | 1.9 0.07 % |
14-05-2025 14:15:00 Wednesday |
2724.25 2726.15 |
2730.65 | 2723 | 276 |
| 437 | -6.1 -0.22 % |
14-05-2025 13:15:00 Wednesday |
2729.6 2723.5 |
2731.75 | 2723.5 | 323 |
| 438 | -1.8 -0.07 % |
14-05-2025 12:15:00 Wednesday |
2732.65 2730.85 |
2732.65 | 2720.4 | 600 |
| 439 | -2 -0.07 % |
14-05-2025 11:15:00 Wednesday |
2732 2730 |
2737.55 | 2722 | 1087 |
| 440 | 3.05 0.11 % |
14-05-2025 10:15:00 Wednesday |
2728.9 2731.95 |
2735 | 2723.5 | 453 |
| 441 | 8.45 0.31 % |
14-05-2025 09:15:00 Wednesday |
2720 2728.45 |
2732.75 | 2694.95 | 2516 |
| 442 | 0.5 0.02 % |
13-05-2025 15:15:00 Tuesday |
2715.5 2716 |
2716.15 | 2702.8 | 2848 |
| 443 | 6.4 0.24 % |
13-05-2025 14:15:00 Tuesday |
2710.5 2716.9 |
2724.15 | 2707.25 | 1131 |
| 444 | -6.55 -0.24 % |
13-05-2025 13:15:00 Tuesday |
2717.55 2711 |
2717.8 | 2701 | 963 |
| 445 | -18.2 -0.66 % |
13-05-2025 12:15:00 Tuesday |
2737.15 2718.95 |
2737.15 | 2716 | 2393 |
| 446 | -3.7 -0.14 % |
13-05-2025 11:15:00 Tuesday |
2737.65 2733.95 |
2738.45 | 2722 | 807 |
| 447 | -17.5 -0.64 % |
13-05-2025 10:15:00 Tuesday |
2747.5 2730 |
2750.15 | 2729 | 5798 |
| 448 | -12.95 -0.47 % |
13-05-2025 09:15:00 Tuesday |
2761.1 2748.15 |
2780.9 | 2741.5 | 3081 |
| 449 | 2 0.07 % |
12-05-2025 15:15:00 Monday |
2758 2760 |
2761.9 | 2753.15 | 722 |
| 450 | 4.9 0.18 % |
12-05-2025 14:15:00 Monday |
2753.1 2758 |
2765 | 2753.1 | 1771 |
| 451 | 9.5 0.35 % |
12-05-2025 13:15:00 Monday |
2743.6 2753.1 |
2754.5 | 2742.2 | 1801 |
| 452 | -14.7 -0.53 % |
12-05-2025 12:15:00 Monday |
2757.7 2743 |
2772 | 2740.15 | 3539 |
| 453 | -1.65 -0.06 % |
12-05-2025 11:15:00 Monday |
2759.55 2757.9 |
2761.6 | 2749.25 | 1138 |
| 454 | 7.8 0.28 % |
12-05-2025 10:15:00 Monday |
2751.45 2759.25 |
2762.55 | 2751.45 | 1167 |
| 455 | 23.7 0.87 % |
12-05-2025 09:15:00 Monday |
2724 2747.7 |
2766.1 | 2723.95 | 7908 |
| 456 | 19.8 0.75 % |
09-05-2025 15:15:00 Friday |
2655.45 2675.25 |
2680.9 | 2655.45 | 566 |
| 457 | -15.5 -0.58 % |
09-05-2025 14:15:00 Friday |
2667.8 2652.3 |
2672.15 | 2652.3 | 511 |
| 458 | 9.95 0.37 % |
09-05-2025 13:15:00 Friday |
2654 2663.95 |
2665.65 | 2643 | 786 |
| 459 | -14.25 -0.53 % |
09-05-2025 12:15:00 Friday |
2668.9 2654.65 |
2668.9 | 2647.45 | 773 |
| 460 | 7.05 0.26 % |
09-05-2025 11:15:00 Friday |
2662.7 2669.75 |
2671.45 | 2656.6 | 429 |
| 461 | -5.5 -0.21 % |
09-05-2025 10:15:00 Friday |
2667.05 2661.55 |
2669.35 | 2656.6 | 543 |
| 462 | 25.95 0.98 % |
09-05-2025 09:15:00 Friday |
2641.7 2667.65 |
2683.85 | 2625.4 | 3245 |
| 463 | -12.15 -0.45 % |
08-05-2025 15:15:00 Thursday |
2694.15 2682 |
2698.35 | 2679.9 | 848 |
| 464 | -24.55 -0.9 % |
08-05-2025 14:15:00 Thursday |
2721.55 2697 |
2730 | 2693 | 3738 |
| 465 | -46.8 -1.69 % |
08-05-2025 13:15:00 Thursday |
2764.9 2718.1 |
2764.9 | 2718 | 2226 |
| 466 | -0.8 -0.03 % |
08-05-2025 12:15:00 Thursday |
2765.25 2764.45 |
2770.9 | 2762 | 960 |
| 467 | -6.65 -0.24 % |
08-05-2025 11:15:00 Thursday |
2773.85 2767.2 |
2780.4 | 2767 | 787 |
| 468 | 0 0 % |
08-05-2025 10:15:00 Thursday |
2773.85 2773.85 |
2777.3 | 2765 | 787 |
| 469 | -16.4 -0.59 % |
08-05-2025 09:15:00 Thursday |
2793.4 2777 |
2810.85 | 2771 | 3737 |
| 470 | -8.15 -0.29 % |
07-05-2025 15:15:00 Wednesday |
2792.15 2784 |
2796.4 | 2784 | 560 |
| 471 | 7.45 0.27 % |
07-05-2025 14:15:00 Wednesday |
2785.05 2792.5 |
2796.1 | 2781.35 | 1163 |
| 472 | -3.35 -0.12 % |
07-05-2025 13:15:00 Wednesday |
2789.95 2786.6 |
2794 | 2778.95 | 484 |
| 473 | -7.8 -0.28 % |
07-05-2025 12:15:00 Wednesday |
2797.8 2790 |
2804 | 2790 | 1165 |
| 474 | -13.25 -0.47 % |
07-05-2025 11:15:00 Wednesday |
2810 2796.75 |
2811 | 2796 | 1608 |
| 475 | 42.25 1.53 % |
07-05-2025 10:15:00 Wednesday |
2765.75 2808 |
2808 | 2762.25 | 2089 |
| 476 | -10.1 -0.36 % |
07-05-2025 09:15:00 Wednesday |
2773.5 2763.4 |
2788.25 | 2750.75 | 3505 |
| 477 | -11.65 -0.42 % |
06-05-2025 15:15:00 Tuesday |
2775.25 2763.6 |
2778 | 2763.6 | 1443 |
| 478 | -5.55 -0.2 % |
06-05-2025 14:15:00 Tuesday |
2780.7 2775.15 |
2780.7 | 2756.35 | 5570 |
| 479 | -3.65 -0.13 % |
06-05-2025 13:15:00 Tuesday |
2784.35 2780.7 |
2791 | 2780.5 | 1493 |
| 480 | 4.4 0.16 % |
06-05-2025 12:15:00 Tuesday |
2784.05 2788.45 |
2788.45 | 2776.3 | 8824 |
| 481 | -3.9 -0.14 % |
06-05-2025 11:15:00 Tuesday |
2788.7 2784.8 |
2793.85 | 2778 | 3362 |
| 482 | -13.95 -0.5 % |
06-05-2025 10:15:00 Tuesday |
2802.5 2788.55 |
2816.15 | 2788.55 | 4893 |
| 483 | 18.15 0.65 % |
06-05-2025 09:15:00 Tuesday |
2785.95 2804.1 |
2830 | 2782.9 | 22268 |
| 484 | -6.5 -0.23 % |
05-05-2025 15:15:00 Monday |
2784.5 2778 |
2787.35 | 2778 | 646 |
| 485 | 6.3 0.23 % |
05-05-2025 14:15:00 Monday |
2782 2788.3 |
2791.95 | 2772.7 | 1987 |
| 486 | 2.85 0.1 % |
05-05-2025 13:15:00 Monday |
2777 2779.85 |
2788.15 | 2774 | 1547 |
| 487 | -2.7 -0.1 % |
05-05-2025 12:15:00 Monday |
2777.7 2775 |
2778.2 | 2773.4 | 494 |
| 488 | 3.25 0.12 % |
05-05-2025 11:15:00 Monday |
2774.8 2778.05 |
2785.8 | 2765.8 | 3353 |
| 489 | 15.65 0.57 % |
05-05-2025 10:15:00 Monday |
2759.35 2775 |
2796 | 2759.35 | 5255 |
| 490 | 36.25 1.33 % |
05-05-2025 09:15:00 Monday |
2725.4 2761.65 |
2763 | 2725.4 | 3869 |
| 491 | -8.15 -0.3 % |
02-05-2025 15:15:00 Friday |
2713.9 2705.75 |
2714.1 | 2705.75 | 577 |
| 492 | -14.75 -0.54 % |
02-05-2025 14:15:00 Friday |
2731 2716.25 |
2733.8 | 2714.9 | 1338 |
| 493 | 6.65 0.24 % |
02-05-2025 13:15:00 Friday |
2727.5 2734.15 |
2749.95 | 2727.5 | 1841 |
| 494 | 19.65 0.73 % |
02-05-2025 12:15:00 Friday |
2705.05 2724.7 |
2729.55 | 2704.05 | 1575 |
| 495 | -11 -0.41 % |
02-05-2025 11:15:00 Friday |
2714 2703 |
2719 | 2702 | 1475 |
| 496 | -19.35 -0.71 % |
02-05-2025 10:15:00 Friday |
2734.7 2715.35 |
2734.7 | 2713 | 1938 |
| 497 | 39.5 1.46 % |
02-05-2025 09:15:00 Friday |
2698 2737.5 |
2752.1 | 2697.95 | 10374 |
| 498 | -18.8 -0.7 % |
30-04-2025 15:15:00 Wednesday |
2671.8 2653 |
2675.5 | 2653 | 2055 |
| 499 | 3.9 0.15 % |
30-04-2025 14:15:00 Wednesday |
2666.7 2670.6 |
2676.6 | 2655.35 | 2313 |
| 500 | -3.3 -0.12 % |
30-04-2025 13:15:00 Wednesday |
2668.3 2665 |
2671.5 | 2662.4 | 819 |
| 501 | -7.2 -0.27 % |
30-04-2025 12:15:00 Wednesday |
2675.5 2668.3 |
2677.35 | 2663.45 | 1465 |
| 502 | -8.7 -0.32 % |
30-04-2025 11:15:00 Wednesday |
2680.8 2672.1 |
2684.25 | 2663 | 2661 |
| 503 | 1.45 0.05 % |
30-04-2025 10:15:00 Wednesday |
2680.5 2681.95 |
2690 | 2678.3 | 1863 |
| 504 | -19.7 -0.73 % |
30-04-2025 09:15:00 Wednesday |
2700.15 2680.45 |
2709.1 | 2665 | 5131 |
| 505 | -8 -0.3 % |
29-04-2025 15:15:00 Tuesday |
2704 2696 |
2705.7 | 2694 | 4247 |
| 506 | -5.4 -0.2 % |
29-04-2025 14:15:00 Tuesday |
2709.4 2704 |
2711.95 | 2696.95 | 9712 |
| 507 | 2.4 0.09 % |
29-04-2025 13:15:00 Tuesday |
2706.9 2709.3 |
2711.25 | 2700.3 | 3803 |
| 508 | -7.05 -0.26 % |
29-04-2025 12:15:00 Tuesday |
2713.95 2706.9 |
2713.95 | 2695 | 5544 |
| 509 | 13 0.48 % |
29-04-2025 11:15:00 Tuesday |
2700 2713 |
2730.7 | 2700 | 219028 |
| 510 | -6.5 -0.24 % |
29-04-2025 10:15:00 Tuesday |
2710.5 2704 |
2711.5 | 2704 | 780 |
| 511 | -67 -2.41 % |
29-04-2025 09:15:00 Tuesday |
2779 2712 |
2799.55 | 2701.7 | 40559 |
| 512 | 64.1 2.34 % |
28-04-2025 15:15:00 Monday |
2734.5 2798.6 |
2813.85 | 2732.45 | 2214 |
| 513 | -4.9 -0.18 % |
28-04-2025 14:15:00 Monday |
2735 2730.1 |
2735 | 2730.1 | 96 |
| 514 | 1.9 0.07 % |
28-04-2025 13:15:00 Monday |
2737 2738.9 |
2738.9 | 2737 | 155 |
| 515 | 6.7 0.24 % |
28-04-2025 12:15:00 Monday |
2742.3 2749 |
2749 | 2742.3 | 143 |
| 516 | 7.15 0.26 % |
28-04-2025 11:15:00 Monday |
2728.85 2736 |
2736 | 2728.85 | 4 |
| 517 | 6.5 0.24 % |
28-04-2025 10:15:00 Monday |
2725.85 2732.35 |
2732.35 | 2725.75 | 120 |
| 518 | -15.45 -0.56 % |
28-04-2025 09:15:00 Monday |
2737.95 2722.5 |
2755 | 2709.9 | 2960 |
| 519 | -3.9 -0.14 % |
25-04-2025 15:15:00 Friday |
2737.85 2733.95 |
2743.9 | 2732.7 | 1045 |
| 520 | -1 -0.04 % |
25-04-2025 14:15:00 Friday |
2736.25 2735.25 |
2748 | 2731 | 1589 |
| 521 | -1.05 -0.04 % |
25-04-2025 13:15:00 Friday |
2734.05 2733 |
2742 | 2723.8 | 1257 |
| 522 | 14.1 0.52 % |
25-04-2025 12:15:00 Friday |
2717.9 2732 |
2740.4 | 2713.5 | 2280 |
| 523 | 1.3 0.05 % |
25-04-2025 11:15:00 Friday |
2715.8 2717.1 |
2717.1 | 2693.7 | 2670 |
| 524 | -23.6 -0.86 % |
25-04-2025 10:15:00 Friday |
2740.35 2716.75 |
2749.05 | 2710.35 | 4764 |
| 525 | -36.55 -1.31 % |
25-04-2025 09:15:00 Friday |
2780.05 2743.5 |
2808 | 2728.6 | 7651 |
| 526 | 1 0.04 % |
24-04-2025 15:15:00 Thursday |
2779 2780 |
2786.65 | 2779 | 365 |
| 527 | 5.9 0.21 % |
24-04-2025 14:15:00 Thursday |
2772.9 2778.8 |
2780 | 2753 | 979 |
| 528 | -6.65 -0.24 % |
24-04-2025 13:15:00 Thursday |
2781.5 2774.85 |
2785.9 | 2772.75 | 110 |
| 529 | 3.65 0.13 % |
24-04-2025 12:15:00 Thursday |
2779 2782.65 |
2790.75 | 2777.3 | 326 |
| 530 | -3.85 -0.14 % |
24-04-2025 11:15:00 Thursday |
2779.75 2775.9 |
2784.4 | 2770 | 872 |
| 531 | -5.55 -0.2 % |
24-04-2025 10:15:00 Thursday |
2785.5 2779.95 |
2785.6 | 2775 | 901 |
| 532 | -23.45 -0.84 % |
24-04-2025 09:15:00 Thursday |
2803.75 2780.3 |
2814.6 | 2773.4 | 4913 |
| 533 | -2.4 -0.09 % |
23-04-2025 15:15:00 Wednesday |
2809.8 2807.4 |
2815 | 2807.4 | 648 |
| 534 | 46.2 1.67 % |
23-04-2025 14:15:00 Wednesday |
2765.3 2811.5 |
2811.5 | 2762.5 | 2446 |
| 535 | 5.6 0.2 % |
23-04-2025 13:15:00 Wednesday |
2758.8 2764.4 |
2765.7 | 2758.8 | 991 |
| 536 | 11.2 0.41 % |
23-04-2025 12:15:00 Wednesday |
2749 2760.2 |
2760.2 | 2749 | 342 |
| 537 | 6.7 0.24 % |
23-04-2025 11:15:00 Wednesday |
2740.4 2747.1 |
2750 | 2738.25 | 731 |
| 538 | -5.3 -0.19 % |
23-04-2025 10:15:00 Wednesday |
2740.6 2735.3 |
2744.25 | 2723.05 | 1361 |
| 539 | 6.65 0.24 % |
23-04-2025 09:15:00 Wednesday |
2738 2744.65 |
2767.7 | 2726.25 | 1961 |
| 540 | -9.1 -0.33 % |
22-04-2025 15:15:00 Tuesday |
2744 2734.9 |
2744 | 2734.9 | 38 |
| 541 | 1.65 0.06 % |
22-04-2025 14:15:00 Tuesday |
2742.8 2744.45 |
2746 | 2742.8 | 37 |
| 542 | 2 0.07 % |
22-04-2025 13:15:00 Tuesday |
2740 2742 |
2742 | 2736.8 | 634 |
| 543 | -3.3 -0.12 % |
22-04-2025 12:15:00 Tuesday |
2740.2 2736.9 |
2744.6 | 2734.2 | 383 |
| 544 | -2.45 -0.09 % |
22-04-2025 11:15:00 Tuesday |
2742.45 2740 |
2758 | 2740 | 354 |
| 545 | 0.35 0.01 % |
22-04-2025 10:15:00 Tuesday |
2740 2740.35 |
2745.05 | 2735 | 914 |
| 546 | -16.45 -0.6 % |
22-04-2025 09:15:00 Tuesday |
2762.75 2746.3 |
2771.35 | 2733.5 | 3009 |
| 547 | 1.3 0.05 % |
21-04-2025 15:15:00 Monday |
2734.7 2736 |
2736 | 2734.7 | 80 |
| 548 | -1.1 -0.04 % |
21-04-2025 14:15:00 Monday |
2730.1 2729 |
2730.15 | 2729 | 15 |
| 549 | 7.45 0.27 % |
21-04-2025 13:15:00 Monday |
2719.05 2726.5 |
2731 | 2718.85 | 997 |
| 550 | -3 -0.11 % |
21-04-2025 12:15:00 Monday |
2724.45 2721.45 |
2724.9 | 2715.05 | 483 |
| 551 | 4.6 0.17 % |
21-04-2025 11:15:00 Monday |
2718 2722.6 |
2726.2 | 2714.4 | 1436 |
| 552 | 25.3 0.94 % |
21-04-2025 10:15:00 Monday |
2690 2715.3 |
2715.5 | 2687 | 2095 |
| 553 | 10.4 0.39 % |
21-04-2025 09:15:00 Monday |
2680.05 2690.45 |
2699 | 2668.25 | 3917 |
| 554 | -7.3 -0.27 % |
17-04-2025 15:15:00 Thursday |
2680 2672.7 |
2681.7 | 2666.85 | 1832 |
| 555 | 1.3 0.05 % |
17-04-2025 14:15:00 Thursday |
2678.5 2679.8 |
2689 | 2673.75 | 2847 |
| 556 | 5.1 0.19 % |
17-04-2025 13:15:00 Thursday |
2676.5 2681.6 |
2688.25 | 2671.25 | 1623 |
| 557 | 11.2 0.42 % |
17-04-2025 12:15:00 Thursday |
2665 2676.2 |
2681 | 2658.15 | 2377 |
| 558 | 18.8 0.71 % |
17-04-2025 11:15:00 Thursday |
2641.75 2660.55 |
2661 | 2638.85 | 1874 |
| 559 | 14.75 0.56 % |
17-04-2025 10:15:00 Thursday |
2624.4 2639.15 |
2644 | 2622.6 | 2141 |
| 560 | 31.65 1.22 % |
17-04-2025 09:15:00 Thursday |
2592.35 2624 |
2643.05 | 2592.35 | 3703 |
| 561 | 9.3 0.36 % |
16-04-2025 15:15:00 Wednesday |
2611.9 2621.2 |
2623.4 | 2611.9 | 701 |
| 562 | 15.9 0.61 % |
16-04-2025 14:15:00 Wednesday |
2598.3 2614.2 |
2614.55 | 2598.3 | 567 |
| 563 | 22.5 0.87 % |
16-04-2025 13:15:00 Wednesday |
2586 2608.5 |
2615.05 | 2583.95 | 1185 |
| 564 | 0.4 0.02 % |
16-04-2025 12:15:00 Wednesday |
2587.6 2588 |
2594 | 2585.9 | 871 |
| 565 | 2.05 0.08 % |
16-04-2025 11:15:00 Wednesday |
2585.8 2587.85 |
2587.85 | 2574.85 | 72 |
| 566 | 7.3 0.28 % |
16-04-2025 10:15:00 Wednesday |
2578.55 2585.85 |
2588 | 2573 | 611 |
| 567 | -14.6 -0.56 % |
16-04-2025 09:15:00 Wednesday |
2604.8 2590.2 |
2604.8 | 2570.95 | 489 |
| 568 | -0.35 -0.01 % |
15-04-2025 15:15:00 Tuesday |
2590 2589.65 |
2594.85 | 2573 | 4069 |
| 569 | 12.55 0.49 % |
15-04-2025 14:15:00 Tuesday |
2576.6 2589.15 |
2589.15 | 2574 | 4177 |
| 570 | -8.05 -0.31 % |
15-04-2025 13:15:00 Tuesday |
2584.15 2576.1 |
2589.1 | 2568.8 | 572 |
| 571 | -11.6 -0.45 % |
15-04-2025 12:15:00 Tuesday |
2594.95 2583.35 |
2595.9 | 2583.35 | 538 |
| 572 | -3.5 -0.13 % |
15-04-2025 11:15:00 Tuesday |
2597.15 2593.65 |
2597.45 | 2585.7 | 280 |
| 573 | -2.25 -0.09 % |
15-04-2025 10:15:00 Tuesday |
2597.25 2595 |
2599.9 | 2585.6 | 1435 |
| 574 | 20.95 0.82 % |
15-04-2025 09:15:00 Tuesday |
2570 2590.95 |
2599.4 | 2547.5 | 2380 |
| 575 | 1.55 0.06 % |
11-04-2025 15:15:00 Friday |
2512.85 2514.4 |
2518.05 | 2511.25 | 246 |
| 576 | 4.8 0.19 % |
11-04-2025 14:15:00 Friday |
2506.7 2511.5 |
2516.65 | 2503 | 474 |
| 577 | -3.85 -0.15 % |
11-04-2025 13:15:00 Friday |
2510 2506.15 |
2510.1 | 2504 | 466 |
| 578 | -5.9 -0.23 % |
11-04-2025 12:15:00 Friday |
2516.9 2511 |
2525.65 | 2510.05 | 633 |
| 579 | -11.2 -0.44 % |
11-04-2025 11:15:00 Friday |
2526.8 2515.6 |
2529.35 | 2512 | 1066 |
| 580 | 18.85 0.75 % |
11-04-2025 10:15:00 Friday |
2506.75 2525.6 |
2527.95 | 2504.55 | 1690 |
| 581 | -13.55 -0.54 % |
11-04-2025 09:15:00 Friday |
2524.95 2511.4 |
2526.1 | 2498.95 | 3503 |
| 582 | 1.25 0.05 % |
09-04-2025 15:15:00 Wednesday |
2475.75 2477 |
2479.95 | 2473.7 | 331 |
| 583 | 7.6 0.31 % |
09-04-2025 14:15:00 Wednesday |
2468.4 2476 |
2478.05 | 2468.15 | 1221 |
| 584 | -2.75 -0.11 % |
09-04-2025 13:15:00 Wednesday |
2470.75 2468 |
2478.65 | 2465.25 | 612 |
| 585 | 8.2 0.33 % |
09-04-2025 12:15:00 Wednesday |
2463.1 2471.3 |
2479.15 | 2463.1 | 970 |
| 586 | 0.75 0.03 % |
09-04-2025 11:15:00 Wednesday |
2461.25 2462 |
2485.9 | 2461.25 | 1688 |
| 587 | 30.2 1.24 % |
09-04-2025 10:15:00 Wednesday |
2430.8 2461 |
2475 | 2430.8 | 4135 |
| 588 | -36.45 -1.48 % |
09-04-2025 09:15:00 Wednesday |
2467.5 2431.05 |
2467.5 | 2424 | 3339 |
| 589 | 0.65 0.03 % |
08-04-2025 15:15:00 Tuesday |
2437.8 2438.45 |
2445.3 | 2435.3 | 409 |
| 590 | 4.45 0.18 % |
08-04-2025 14:15:00 Tuesday |
2434.3 2438.75 |
2445.7 | 2432 | 637 |
| 591 | 0.95 0.04 % |
08-04-2025 13:15:00 Tuesday |
2432.8 2433.75 |
2443.2 | 2416.75 | 683 |
| 592 | 24.65 1.02 % |
08-04-2025 12:15:00 Tuesday |
2405.95 2430.6 |
2434.85 | 2404.05 | 1765 |
| 593 | 12.05 0.5 % |
08-04-2025 11:15:00 Tuesday |
2391.7 2403.75 |
2409.55 | 2388.5 | 4761 |
| 594 | 23.25 0.98 % |
08-04-2025 10:15:00 Tuesday |
2370 2393.25 |
2393.25 | 2362 | 1763 |
| 595 | -23 -0.96 % |
08-04-2025 09:15:00 Tuesday |
2395 2372 |
2417.8 | 2372 | 1901 |
| 596 | 0.5 0.02 % |
07-04-2025 15:15:00 Monday |
2372.2 2372.7 |
2382.05 | 2366.95 | 304 |
| 597 | 18.1 0.77 % |
07-04-2025 14:15:00 Monday |
2353.85 2371.95 |
2372 | 2340 | 1061 |
| 598 | 22.65 0.97 % |
07-04-2025 13:15:00 Monday |
2331.35 2354 |
2362.6 | 2329.8 | 673 |
| 599 | -3.4 -0.15 % |
07-04-2025 12:15:00 Monday |
2335.6 2332.2 |
2349.2 | 2322 | 2398 |
| 600 | -34.35 -1.45 % |
07-04-2025 11:15:00 Monday |
2371.75 2337.4 |
2375.1 | 2335.4 | 1059 |
| 601 | 19.35 0.82 % |
07-04-2025 10:15:00 Monday |
2356.7 2376.05 |
2379.6 | 2341.35 | 3815 |
| 602 | -1.9 -0.08 % |
07-04-2025 09:15:00 Monday |
2360 2358.1 |
2395.2 | 2221.05 | 14884 |
| 603 | 3.15 0.13 % |
04-04-2025 15:15:00 Friday |
2465.55 2468.7 |
2469.65 | 2460 | 689 |
| 604 | -4.65 -0.19 % |
04-04-2025 14:15:00 Friday |
2472.7 2468.05 |
2474 | 2453.85 | 1544 |
| 605 | -14.3 -0.57 % |
04-04-2025 13:15:00 Friday |
2487.05 2472.75 |
2488.85 | 2468.85 | 681 |
| 606 | 18.85 0.76 % |
04-04-2025 12:15:00 Friday |
2466.7 2485.55 |
2494.4 | 2464.85 | 3845 |
| 607 | -12.95 -0.52 % |
04-04-2025 11:15:00 Friday |
2481.2 2468.25 |
2486.1 | 2461 | 5638 |
| 608 | 15.3 0.62 % |
04-04-2025 10:15:00 Friday |
2468.25 2483.55 |
2498.95 | 2466.55 | 2091 |
| 609 | -12.45 -0.5 % |
04-04-2025 09:15:00 Friday |
2479.6 2467.15 |
2486 | 2452 | 4126 |
| 610 | 0 0 % |
03-04-2025 15:15:00 Thursday |
2475 2475 |
2481.1 | 2472.85 | 1434 |
| 611 | -15.8 -0.63 % |
03-04-2025 14:15:00 Thursday |
2492.5 2476.7 |
2500.55 | 2474.6 | 1207 |
| 612 | 19.5 0.79 % |
03-04-2025 13:15:00 Thursday |
2475.6 2495.1 |
2499.2 | 2475.6 | 415 |
| 613 | 0.6 0.02 % |
03-04-2025 12:15:00 Thursday |
2474.4 2475 |
2478 | 2472.4 | 300 |
| 614 | 7.95 0.32 % |
03-04-2025 11:15:00 Thursday |
2467.05 2475 |
2479 | 2467.05 | 579 |
| 615 | 10.85 0.44 % |
03-04-2025 10:15:00 Thursday |
2459.15 2470 |
2471.95 | 2456.15 | 800 |
| 616 | 8.35 0.34 % |
03-04-2025 09:15:00 Thursday |
2451.35 2459.7 |
2471.15 | 2442.85 | 3963 |
| 617 | -3.65 -0.15 % |
02-04-2025 15:15:00 Wednesday |
2498.15 2494.5 |
2498.15 | 2489.45 | 1122 |
| 618 | 8.15 0.33 % |
02-04-2025 14:15:00 Wednesday |
2490 2498.15 |
2502.7 | 2486.5 | 1559 |
| 619 | 5 0.2 % |
02-04-2025 13:15:00 Wednesday |
2485 2490 |
2499.95 | 2483.45 | 2649 |
| 620 | -1.8 -0.07 % |
02-04-2025 12:15:00 Wednesday |
2483.65 2481.85 |
2489.3 | 2480 | 1063 |
| 621 | -1.15 -0.05 % |
02-04-2025 11:15:00 Wednesday |
2486.9 2485.75 |
2488.2 | 2470.95 | 4181 |
| 622 | -25.9 -1.03 % |
02-04-2025 10:15:00 Wednesday |
2506 2480.1 |
2517.5 | 2475.95 | 6413 |
| 623 | 64.55 2.64 % |
02-04-2025 09:15:00 Wednesday |
2442.35 2506.9 |
2515.85 | 2442.35 | 12546 |
| 624 | 7.05 0.29 % |
01-04-2025 15:15:00 Tuesday |
2440.95 2448 |
2448 | 2437.6 | 818 |
| 625 | -4.7 -0.19 % |
01-04-2025 14:15:00 Tuesday |
2443.95 2439.25 |
2448.95 | 2437.1 | 1847 |
| 626 | 42.25 1.76 % |
01-04-2025 13:15:00 Tuesday |
2405.2 2447.45 |
2450.4 | 2405 | 5737 |
| 627 | -9.45 -0.39 % |
01-04-2025 12:15:00 Tuesday |
2415 2405.55 |
2421.05 | 2405.55 | 1254 |
| 628 | 5.5 0.23 % |
01-04-2025 11:15:00 Tuesday |
2407.45 2412.95 |
2418.25 | 2393.65 | 1751 |
| 629 | -29.85 -1.22 % |
01-04-2025 10:15:00 Tuesday |
2437.85 2408 |
2445.05 | 2408 | 1843 |
| 630 | 16.3 0.67 % |
01-04-2025 09:15:00 Tuesday |
2420.45 2436.75 |
2459.5 | 2420.45 | 4222 |
| 631 | -0.45 -0.02 % |
28-03-2025 15:15:00 Friday |
2419.75 2419.3 |
2421.8 | 2414 | 314 |
| 632 | 14.6 0.61 % |
28-03-2025 14:15:00 Friday |
2409.2 2423.8 |
2426 | 2407.5 | 1855 |
| 633 | -23.45 -0.97 % |
28-03-2025 13:15:00 Friday |
2426.5 2403.05 |
2431.4 | 2403 | 615 |
| 634 | -35.65 -1.45 % |
28-03-2025 12:15:00 Friday |
2463.3 2427.65 |
2463.3 | 2424 | 335 |
| 635 | 4.75 0.19 % |
28-03-2025 11:15:00 Friday |
2459.5 2464.25 |
2465.65 | 2450 | 469 |
| 636 | 14.9 0.61 % |
28-03-2025 10:15:00 Friday |
2441.4 2456.3 |
2468.95 | 2441.2 | 1251 |
| 637 | -13.5 -0.55 % |
28-03-2025 09:15:00 Friday |
2454.3 2440.8 |
2468.8 | 2434.35 | 1684 |
| 638 | -10.3 -0.42 % |
27-03-2025 15:15:00 Thursday |
2456.35 2446.05 |
2461.85 | 2446.05 | 838 |
| 639 | 27.1 1.11 % |
27-03-2025 14:15:00 Thursday |
2431.75 2458.85 |
2459.8 | 2425.5 | 3135 |
| 640 | 1.9 0.08 % |
27-03-2025 13:15:00 Thursday |
2428.75 2430.65 |
2435.4 | 2427.7 | 566 |
| 641 | -11.45 -0.47 % |
27-03-2025 12:15:00 Thursday |
2441.45 2430 |
2442.25 | 2428 | 590 |
| 642 | -9.5 -0.39 % |
27-03-2025 11:15:00 Thursday |
2451 2441.5 |
2453.5 | 2436.75 | 1282 |
| 643 | 1.25 0.05 % |
27-03-2025 10:15:00 Thursday |
2447.75 2449 |
2450.95 | 2441.5 | 2099 |
| 644 | 71.25 3 % |
27-03-2025 09:15:00 Thursday |
2376.1 2447.35 |
2452 | 2376.1 | 3882 |
| 645 | -10.65 -0.44 % |
26-03-2025 15:15:00 Wednesday |
2432.65 2422 |
2432.65 | 2422 | 1101 |
| 646 | -10.25 -0.42 % |
26-03-2025 14:15:00 Wednesday |
2439 2428.75 |
2452.35 | 2427.05 | 2513 |
| 647 | 6.4 0.26 % |
26-03-2025 13:15:00 Wednesday |
2432.95 2439.35 |
2439.35 | 2424 | 527 |
| 648 | 15.45 0.64 % |
26-03-2025 12:15:00 Wednesday |
2426.75 2442.2 |
2443 | 2424.4 | 1052 |
| 649 | 13.5 0.56 % |
26-03-2025 11:15:00 Wednesday |
2413.5 2427 |
2427 | 2412.6 | 1750 |
| 650 | -1.05 -0.04 % |
26-03-2025 10:15:00 Wednesday |
2414 2412.95 |
2424 | 2410.95 | 1117 |
| 651 | -29.95 -1.22 % |
26-03-2025 09:15:00 Wednesday |
2444.95 2415 |
2444.95 | 2408.6 | 1934 |
| 652 | 7.05 0.29 % |
25-03-2025 15:15:00 Tuesday |
2419.1 2426.15 |
2427 | 2413.45 | 4119 |
| 653 | -17.8 -0.73 % |
25-03-2025 14:15:00 Tuesday |
2437.8 2420 |
2441.9 | 2419.15 | 564 |
| 654 | -5.25 -0.21 % |
25-03-2025 13:15:00 Tuesday |
2445.05 2439.8 |
2445.5 | 2435 | 1198 |
| 655 | 5.4 0.22 % |
25-03-2025 12:15:00 Tuesday |
2438 2443.4 |
2448.3 | 2437.05 | 279 |
| 656 | -1.1 -0.05 % |
25-03-2025 11:15:00 Tuesday |
2441.95 2440.85 |
2447.4 | 2435.7 | 331 |
| 657 | 6.25 0.26 % |
25-03-2025 10:15:00 Tuesday |
2437 2443.25 |
2445.35 | 2430.9 | 1160 |
| 658 | -37.25 -1.5 % |
25-03-2025 09:15:00 Tuesday |
2477.95 2440.7 |
2477.95 | 2415 | 1615 |
| 659 | -7.2 -0.29 % |
24-03-2025 15:15:00 Monday |
2443.75 2436.55 |
2446.4 | 2436.55 | 975 |
| 660 | 2.2 0.09 % |
24-03-2025 14:15:00 Monday |
2441.55 2443.75 |
2458.05 | 2440.05 | 2519 |
| 661 | 1 0.04 % |
24-03-2025 13:15:00 Monday |
2442 2443 |
2443 | 2429.25 | 1067 |
| 662 | 11 0.45 % |
24-03-2025 12:15:00 Monday |
2428.25 2439.25 |
2442.5 | 2427.25 | 1703 |
| 663 | 4.25 0.18 % |
24-03-2025 11:15:00 Monday |
2424.25 2428.5 |
2431.75 | 2420 | 881 |
| 664 | 12.05 0.5 % |
24-03-2025 10:15:00 Monday |
2411.1 2423.15 |
2428 | 2405 | 1730 |
| 665 | -55 -2.23 % |
24-03-2025 09:15:00 Monday |
2466.3 2411.3 |
2466.3 | 2391.2 | 5573 |
| 666 | 12.85 0.53 % |
21-03-2025 15:15:00 Friday |
2412.15 2425 |
2425 | 2409.65 | 506 |
| 667 | -25.8 -1.06 % |
21-03-2025 14:15:00 Friday |
2440.9 2415.1 |
2443.5 | 2409.75 | 3081 |
| 668 | -2.1 -0.09 % |
21-03-2025 13:15:00 Friday |
2443 2440.9 |
2448.4 | 2432.05 | 1679 |
| 669 | 15.35 0.63 % |
21-03-2025 12:15:00 Friday |
2431.95 2447.3 |
2449.3 | 2431.95 | 1579 |
| 670 | 2.95 0.12 % |
21-03-2025 11:15:00 Friday |
2425.3 2428.25 |
2431.2 | 2424.45 | 815 |
| 671 | -1.1 -0.05 % |
21-03-2025 10:15:00 Friday |
2425.95 2424.85 |
2442.9 | 2416.2 | 6370 |
| 672 | 63.9 2.7 % |
21-03-2025 09:15:00 Friday |
2362.8 2426.7 |
2430.6 | 2355.75 | 7226 |
| 673 | -4.8 -0.2 % |
20-03-2025 15:15:00 Thursday |
2346.1 2341.3 |
2348.5 | 2341 | 472 |
| 674 | -5.05 -0.21 % |
20-03-2025 14:15:00 Thursday |
2351.2 2346.15 |
2351.2 | 2343.35 | 1383 |
| 675 | 4.15 0.18 % |
20-03-2025 13:15:00 Thursday |
2345.05 2349.2 |
2350.5 | 2344 | 1269 |
| 676 | 5.6 0.24 % |
20-03-2025 12:15:00 Thursday |
2342 2347.6 |
2353 | 2340.55 | 1836 |
| 677 | 4.95 0.21 % |
20-03-2025 11:15:00 Thursday |
2336.05 2341 |
2341.5 | 2332.65 | 1650 |
| 678 | 21.4 0.92 % |
20-03-2025 10:15:00 Thursday |
2313.6 2335 |
2340.35 | 2312 | 2483 |
| 679 | -38.45 -1.64 % |
20-03-2025 09:15:00 Thursday |
2349.95 2311.5 |
2352 | 2310 | 4414 |
| 680 | -0.05 0 % |
19-03-2025 15:15:00 Wednesday |
2317.05 2317 |
2325 | 2317 | 821 |
| 681 | -2.75 -0.12 % |
19-03-2025 14:15:00 Wednesday |
2322 2319.25 |
2327.05 | 2316.15 | 1074 |
| 682 | -11.1 -0.48 % |
19-03-2025 13:15:00 Wednesday |
2334.7 2323.6 |
2336.65 | 2323 | 1884 |
| 683 | 1.3 0.06 % |
19-03-2025 12:15:00 Wednesday |
2330 2331.3 |
2341.1 | 2329.4 | 1172 |
| 684 | -3.95 -0.17 % |
19-03-2025 11:15:00 Wednesday |
2332 2328.05 |
2333.95 | 2318.4 | 2276 |
| 685 | 10.8 0.47 % |
19-03-2025 10:15:00 Wednesday |
2322.4 2333.2 |
2333.65 | 2322.1 | 2045 |
| 686 | -8.7 -0.37 % |
19-03-2025 09:15:00 Wednesday |
2331.4 2322.7 |
2332.5 | 2305.05 | 1831 |
| 687 | 10.55 0.46 % |
18-03-2025 15:15:00 Tuesday |
2310.45 2321 |
2324.95 | 2306 | 573 |
| 688 | -17.8 -0.76 % |
18-03-2025 14:15:00 Tuesday |
2327.35 2309.55 |
2331.9 | 2307.9 | 1024 |
| 689 | 14.7 0.63 % |
18-03-2025 13:15:00 Tuesday |
2319.35 2334.05 |
2334.05 | 2318.75 | 678 |
| 690 | 24.2 1.05 % |
18-03-2025 12:15:00 Tuesday |
2295 2319.2 |
2320 | 2290.8 | 984 |
| 691 | 10.15 0.44 % |
18-03-2025 11:15:00 Tuesday |
2285.5 2295.65 |
2299.1 | 2284.4 | 1203 |
| 692 | 1.1 0.05 % |
18-03-2025 10:15:00 Tuesday |
2278.7 2279.8 |
2281.7 | 2272.15 | 261 |
| 693 | -18.3 -0.8 % |
18-03-2025 09:15:00 Tuesday |
2297 2278.7 |
2297 | 2265.75 | 2141 |
| 694 | -5.2 -0.23 % |
17-03-2025 15:15:00 Monday |
2266.2 2261 |
2269.4 | 2261 | 427 |
| 695 | -12.75 -0.56 % |
17-03-2025 14:15:00 Monday |
2281 2268.25 |
2281 | 2265 | 402 |
| 696 | 9.1 0.4 % |
17-03-2025 13:15:00 Monday |
2272.9 2282 |
2285 | 2272.8 | 684 |
| 697 | 0.7 0.03 % |
17-03-2025 12:15:00 Monday |
2272.2 2272.9 |
2276.15 | 2266.8 | 269 |
| 698 | -3.85 -0.17 % |
17-03-2025 11:15:00 Monday |
2276.75 2272.9 |
2278.35 | 2264.8 | 222 |
| 699 | -10.45 -0.46 % |
17-03-2025 10:15:00 Monday |
2282 2271.55 |
2282.9 | 2271.55 | 1067 |
| 700 | 33 1.47 % |
17-03-2025 09:15:00 Monday |
2251 2284 |
2312.7 | 2251 | 2719 |
| 701 | -7.35 -0.33 % |
13-03-2025 15:15:00 Thursday |
2254.15 2246.8 |
2255 | 2246.45 | 672 |
| 702 | -7.1 -0.31 % |
13-03-2025 14:15:00 Thursday |
2256.1 2249 |
2261.8 | 2249 | 404 |
| 703 | -0.9 -0.04 % |
13-03-2025 13:15:00 Thursday |
2257 2256.1 |
2258.6 | 2250 | 2084 |
| 704 | -2.15 -0.1 % |
13-03-2025 12:15:00 Thursday |
2261.45 2259.3 |
2262.2 | 2255.75 | 113 |
| 705 | -18.75 -0.82 % |
13-03-2025 11:15:00 Thursday |
2276.75 2258 |
2276.75 | 2258 | 569 |
| 706 | -5.05 -0.22 % |
13-03-2025 10:15:00 Thursday |
2281.1 2276.05 |
2282 | 2267.1 | 519 |
| 707 | 26.65 1.18 % |
13-03-2025 09:15:00 Thursday |
2255.35 2282 |
2285.25 | 2250 | 1168 |
| 708 | 1.2 0.05 % |
12-03-2025 15:15:00 Wednesday |
2256.8 2258 |
2258 | 2253.85 | 590 |
| 709 | 8.1 0.36 % |
12-03-2025 14:15:00 Wednesday |
2255.65 2263.75 |
2263.75 | 2255.65 | 1220 |
| 710 | -7.05 -0.31 % |
12-03-2025 13:15:00 Wednesday |
2259.95 2252.9 |
2267.65 | 2250 | 763 |
| 711 | -0.05 0 % |
12-03-2025 12:15:00 Wednesday |
2255.05 2255 |
2258.4 | 2245.5 | 1071 |
| 712 | -2.85 -0.13 % |
12-03-2025 11:15:00 Wednesday |
2258.75 2255.9 |
2259.6 | 2242.2 | 853 |
| 713 | 4.5 0.2 % |
12-03-2025 10:15:00 Wednesday |
2251.6 2256.1 |
2261.05 | 2250.05 | 701 |
| 714 | -37.55 -1.64 % |
12-03-2025 09:15:00 Wednesday |
2290.4 2252.85 |
2303.35 | 2249.4 | 3037 |
| 715 | -5.95 -0.26 % |
11-03-2025 15:15:00 Tuesday |
2284.75 2278.8 |
2299.5 | 2278.8 | 944 |
| 716 | -0.85 -0.04 % |
11-03-2025 14:15:00 Tuesday |
2289 2288.15 |
2295.45 | 2283.55 | 875 |
| 717 | 15.15 0.67 % |
11-03-2025 13:15:00 Tuesday |
2271 2286.15 |
2286.25 | 2265.95 | 953 |
| 718 | 1.65 0.07 % |
11-03-2025 12:15:00 Tuesday |
2270.3 2271.95 |
2279.9 | 2268.85 | 406 |
| 719 | 7.85 0.35 % |
11-03-2025 11:15:00 Tuesday |
2264.45 2272.3 |
2272.3 | 2258 | 1843 |
| 720 | -1.45 -0.06 % |
11-03-2025 10:15:00 Tuesday |
2271 2269.55 |
2283.6 | 2269.55 | 633 |
| 721 | 51.35 2.31 % |
11-03-2025 09:15:00 Tuesday |
2225.7 2277.05 |
2277.05 | 2225.7 | 2853 |
| 722 | -12.9 -0.57 % |
10-03-2025 15:15:00 Monday |
2261.6 2248.7 |
2261.6 | 2245 | 1007 |
| 723 | -10.9 -0.48 % |
10-03-2025 14:15:00 Monday |
2272.45 2261.55 |
2272.45 | 2254.65 | 2015 |
| 724 | -27.55 -1.2 % |
10-03-2025 13:15:00 Monday |
2300 2272.45 |
2302.3 | 2272.45 | 806 |
| 725 | -1.6 -0.07 % |
10-03-2025 12:15:00 Monday |
2303.2 2301.6 |
2306.45 | 2300 | 956 |
| 726 | -9.35 -0.4 % |
10-03-2025 11:15:00 Monday |
2310 2300.65 |
2316.3 | 2299 | 703 |
| 727 | -15 -0.65 % |
10-03-2025 10:15:00 Monday |
2325 2310 |
2327.45 | 2308.95 | 507 |
| 728 | -18.5 -0.79 % |
10-03-2025 09:15:00 Monday |
2349.9 2331.4 |
2349.9 | 2313.8 | 1266 |
| 729 | 0.7 0.03 % |
07-03-2025 15:15:00 Friday |
2335.3 2336 |
2336 | 2328.2 | 1095 |
| 730 | -14.3 -0.61 % |
07-03-2025 14:15:00 Friday |
2347.35 2333.05 |
2349.9 | 2333.05 | 1883 |
| 731 | 16.8 0.72 % |
07-03-2025 13:15:00 Friday |
2327.5 2344.3 |
2347.7 | 2327.5 | 703 |
| 732 | 6.45 0.28 % |
07-03-2025 12:15:00 Friday |
2320 2326.45 |
2330.35 | 2312.1 | 1218 |
| 733 | -22.2 -0.95 % |
07-03-2025 11:15:00 Friday |
2341.75 2319.55 |
2341.75 | 2316.4 | 1727 |
| 734 | -8.45 -0.36 % |
07-03-2025 10:15:00 Friday |
2345.15 2336.7 |
2349.9 | 2327.55 | 2727 |
| 735 | 20.2 0.87 % |
07-03-2025 09:15:00 Friday |
2324.8 2345 |
2359.25 | 2306.75 | 7947 |
| 736 | 3 0.13 % |
06-03-2025 15:15:00 Thursday |
2321.8 2324.8 |
2324.8 | 2320.1 | 305 |
| 737 | 8 0.35 % |
06-03-2025 14:15:00 Thursday |
2312 2320 |
2320 | 2304.15 | 617 |
| 738 | 0.55 0.02 % |
06-03-2025 13:15:00 Thursday |
2317.1 2317.65 |
2317.75 | 2314.3 | 1194 |
| 739 | 10.75 0.47 % |
06-03-2025 12:15:00 Thursday |
2306.25 2317 |
2319.9 | 2302.7 | 429 |
| 740 | -14 -0.6 % |
06-03-2025 11:15:00 Thursday |
2319 2305 |
2319 | 2297.85 | 1288 |
| 741 | 7.65 0.33 % |
06-03-2025 10:15:00 Thursday |
2312.75 2320.4 |
2320.4 | 2292.15 | 1907 |
| 742 | -21.1 -0.9 % |
06-03-2025 09:15:00 Thursday |
2334 2312.9 |
2351.75 | 2310.7 | 2606 |
| 743 | -6.2 -0.27 % |
05-03-2025 15:15:00 Wednesday |
2332.75 2326.55 |
2335 | 2325.85 | 288 |
| 744 | 7.3 0.31 % |
05-03-2025 14:15:00 Wednesday |
2325.5 2332.8 |
2335.25 | 2319.7 | 600 |
| 745 | 2.9 0.12 % |
05-03-2025 13:15:00 Wednesday |
2325.95 2328.85 |
2334.8 | 2321.4 | 730 |
| 746 | -5.55 -0.24 % |
05-03-2025 12:15:00 Wednesday |
2335.5 2329.95 |
2338.95 | 2326.45 | 387 |
| 747 | -10.5 -0.45 % |
05-03-2025 11:15:00 Wednesday |
2344.5 2334 |
2347.15 | 2334 | 726 |
| 748 | -2.95 -0.13 % |
05-03-2025 10:15:00 Wednesday |
2346 2343.05 |
2347.15 | 2334.1 | 1188 |
| 749 | 51.45 2.24 % |
05-03-2025 09:15:00 Wednesday |
2293.05 2344.5 |
2347.85 | 2281.5 | 2332 |
| 750 | -6.95 -0.3 % |
04-03-2025 15:15:00 Tuesday |
2294.95 2288 |
2296.9 | 2283 | 1534 |
| 751 | -3 -0.13 % |
04-03-2025 14:15:00 Tuesday |
2297 2294 |
2307.35 | 2292.4 | 1061 |
| 752 | 6.2 0.27 % |
04-03-2025 13:15:00 Tuesday |
2290 2296.2 |
2297.1 | 2281.45 | 832 |
| 753 | -5.8 -0.25 % |
04-03-2025 12:15:00 Tuesday |
2295.8 2290 |
2299.9 | 2280.95 | 1034 |
| 754 | -26.95 -1.16 % |
04-03-2025 11:15:00 Tuesday |
2323.1 2296.15 |
2323.2 | 2296.15 | 622 |
| 755 | 9.3 0.4 % |
04-03-2025 10:15:00 Tuesday |
2309.25 2318.55 |
2334.75 | 2295.4 | 3064 |
| 756 | 29.45 1.29 % |
04-03-2025 09:15:00 Tuesday |
2277.5 2306.95 |
2313.05 | 2254 | 4090 |
| 757 | -2.95 -0.13 % |
03-03-2025 15:15:00 Monday |
2323.8 2320.85 |
2334.3 | 2320.3 | 976 |
| 758 | 22.1 0.96 % |
03-03-2025 14:15:00 Monday |
2300 2322.1 |
2326.75 | 2294.15 | 1957 |
| 759 | 10.35 0.45 % |
03-03-2025 13:15:00 Monday |
2293 2303.35 |
2307 | 2288 | 878 |
| 760 | 10.8 0.47 % |
03-03-2025 12:15:00 Monday |
2279.55 2290.35 |
2297.4 | 2270.9 | 2281 |
| 761 | 14.65 0.65 % |
03-03-2025 11:15:00 Monday |
2264.45 2279.1 |
2279.8 | 2252.25 | 2146 |
| 762 | 0.9 0.04 % |
03-03-2025 10:15:00 Monday |
2260 2260.9 |
2282 | 2256.95 | 2171 |
| 763 | -13.8 -0.61 % |
03-03-2025 09:15:00 Monday |
2270.1 2256.3 |
2327.4 | 2247.95 | 10450 |
| 764 | 12.5 0.56 % |
28-02-2025 15:15:00 Friday |
2226.05 2238.55 |
2238.55 | 2222 | 4926 |
| 765 | 17.4 0.79 % |
28-02-2025 14:15:00 Friday |
2208.95 2226.35 |
2232.3 | 2191.3 | 12039 |
| 766 | -20.7 -0.93 % |
28-02-2025 13:15:00 Friday |
2228.05 2207.35 |
2228.05 | 2202 | 2636 |
| 767 | -23.45 -1.04 % |
28-02-2025 12:15:00 Friday |
2247.6 2224.15 |
2251.55 | 2219 | 2222 |
| 768 | -11.15 -0.49 % |
28-02-2025 11:15:00 Friday |
2258.7 2247.55 |
2262.85 | 2240.75 | 2289 |
| 769 | -3.95 -0.17 % |
28-02-2025 10:15:00 Friday |
2266.75 2262.8 |
2280.2 | 2255.6 | 3386 |
| 770 | -55.5 -2.39 % |
28-02-2025 09:15:00 Friday |
2322.25 2266.75 |
2322.25 | 2255 | 4252 |
| 771 | -11.1 -0.48 % |
27-02-2025 15:15:00 Thursday |
2336.1 2325 |
2337.6 | 2325 | 361 |
| 772 | 20.95 0.9 % |
27-02-2025 14:15:00 Thursday |
2319.8 2340.75 |
2348 | 2319.8 | 1130 |
| 773 | 9.25 0.4 % |
27-02-2025 13:15:00 Thursday |
2312.75 2322 |
2323.1 | 2306.75 | 941 |
| 774 | 2.65 0.11 % |
27-02-2025 12:15:00 Thursday |
2310.05 2312.7 |
2316.65 | 2304.45 | 584 |
| 775 | -16.95 -0.73 % |
27-02-2025 11:15:00 Thursday |
2328 2311.05 |
2329 | 2308.55 | 629 |
| 776 | -9.9 -0.42 % |
27-02-2025 10:15:00 Thursday |
2340.1 2330.2 |
2353.65 | 2329.75 | 1180 |
| 777 | -20.2 -0.86 % |
27-02-2025 09:15:00 Thursday |
2361 2340.8 |
2381.15 | 2324.7 | 1348 |
| 778 | -12.5 -0.53 % |
25-02-2025 15:15:00 Tuesday |
2362.5 2350 |
2362.5 | 2350 | 303 |
| 779 | -6.15 -0.26 % |
25-02-2025 14:15:00 Tuesday |
2369.8 2363.65 |
2375.45 | 2360.1 | 1098 |
| 780 | 0.55 0.02 % |
25-02-2025 13:15:00 Tuesday |
2367.45 2368 |
2373.6 | 2361.25 | 1341 |
| 781 | 2.9 0.12 % |
25-02-2025 12:15:00 Tuesday |
2363.75 2366.65 |
2366.95 | 2354.35 | 1264 |
| 782 | -6.2 -0.26 % |
25-02-2025 11:15:00 Tuesday |
2369.95 2363.75 |
2373.35 | 2360.9 | 415 |
| 783 | -3.35 -0.14 % |
25-02-2025 10:15:00 Tuesday |
2369.6 2366.25 |
2385 | 2362.25 | 1893 |
| 784 | -16.35 -0.69 % |
25-02-2025 09:15:00 Tuesday |
2384.95 2368.6 |
2395.55 | 2346.1 | 3614 |
| 785 | -10.5 -0.44 % |
24-02-2025 15:15:00 Monday |
2364.5 2354 |
2364.5 | 2354 | 210 |
| 786 | 8.35 0.35 % |
24-02-2025 14:15:00 Monday |
2358.15 2366.5 |
2376.35 | 2356.95 | 1440 |
| 787 | -3.85 -0.16 % |
24-02-2025 13:15:00 Monday |
2361.95 2358.1 |
2367 | 2352.4 | 1365 |
| 788 | 9.95 0.42 % |
24-02-2025 12:15:00 Monday |
2350.05 2360 |
2360.2 | 2346.85 | 247 |
| 789 | 4.3 0.18 % |
24-02-2025 11:15:00 Monday |
2346.6 2350.9 |
2363 | 2345.5 | 3391 |
| 790 | 24.2 1.04 % |
24-02-2025 10:15:00 Monday |
2323.1 2347.3 |
2353.7 | 2323.1 | 3531 |
| 791 | 22.75 0.99 % |
24-02-2025 09:15:00 Monday |
2300.25 2323 |
2323 | 2274.85 | 1848 |
| 792 | 1.95 0.08 % |
21-02-2025 15:15:00 Friday |
2324.6 2326.55 |
2328 | 2320 | 1236 |
| 793 | -0.85 -0.04 % |
21-02-2025 14:15:00 Friday |
2327.4 2326.55 |
2341.35 | 2318.85 | 4790 |
| 794 | 4.95 0.21 % |
21-02-2025 13:15:00 Friday |
2322.45 2327.4 |
2332 | 2302.9 | 2863 |
| 795 | -10 -0.43 % |
21-02-2025 12:15:00 Friday |
2334.45 2324.45 |
2353.65 | 2315.55 | 2935 |
| 796 | 2.6 0.11 % |
21-02-2025 11:15:00 Friday |
2331.3 2333.9 |
2342.55 | 2313.05 | 5308 |
| 797 | -12.6 -0.54 % |
21-02-2025 10:15:00 Friday |
2342.95 2330.35 |
2352.15 | 2322 | 5648 |
| 798 | -71 -2.94 % |
21-02-2025 09:15:00 Friday |
2415 2344 |
2415.75 | 2344 | 5381 |
| 799 | -8.2 -0.34 % |
20-02-2025 15:15:00 Thursday |
2418.65 2410.45 |
2423.4 | 2409.15 | 242 |
| 800 | 13.85 0.58 % |
20-02-2025 14:15:00 Thursday |
2404.9 2418.75 |
2425.3 | 2401.45 | 1835 |
| 801 | 13.05 0.55 % |
20-02-2025 13:15:00 Thursday |
2389.35 2402.4 |
2405.8 | 2389.35 | 780 |
| 802 | -4.2 -0.18 % |
20-02-2025 12:15:00 Thursday |
2394.1 2389.9 |
2397.1 | 2386 | 892 |
| 803 | -8.6 -0.36 % |
20-02-2025 11:15:00 Thursday |
2404.6 2396 |
2410.65 | 2395 | 936 |
| 804 | 21.85 0.92 % |
20-02-2025 10:15:00 Thursday |
2381 2402.85 |
2403 | 2377.7 | 1791 |
| 805 | 19.5 0.83 % |
20-02-2025 09:15:00 Thursday |
2360.5 2380 |
2380 | 2343.75 | 1539 |
| 806 | -1.15 -0.05 % |
19-02-2025 15:15:00 Wednesday |
2381 2379.85 |
2387.05 | 2379.45 | 1444 |
| 807 | -0.85 -0.04 % |
19-02-2025 14:15:00 Wednesday |
2381.45 2380.6 |
2387.8 | 2360 | 656 |
| 808 | 7.55 0.32 % |
19-02-2025 13:15:00 Wednesday |
2374.9 2382.45 |
2383.6 | 2374.65 | 271 |
| 809 | -10.8 -0.45 % |
19-02-2025 12:15:00 Wednesday |
2384.35 2373.55 |
2388.2 | 2370 | 642 |
| 810 | 8.85 0.37 % |
19-02-2025 11:15:00 Wednesday |
2376.45 2385.3 |
2389.7 | 2373.85 | 651 |
| 811 | -1.4 -0.06 % |
19-02-2025 10:15:00 Wednesday |
2380.3 2378.9 |
2396.85 | 2365.6 | 918 |
| 812 | 39.05 1.67 % |
19-02-2025 09:15:00 Wednesday |
2337.15 2376.2 |
2390.8 | 2333.35 | 2786 |
| 813 | -7.15 -0.3 % |
18-02-2025 15:15:00 Tuesday |
2352.15 2345 |
2353.65 | 2345 | 4243 |
| 814 | -0.3 -0.01 % |
18-02-2025 14:15:00 Tuesday |
2354.6 2354.3 |
2357.85 | 2347.75 | 71685 |
| 815 | 7.65 0.33 % |
18-02-2025 13:15:00 Tuesday |
2345.9 2353.55 |
2357.6 | 2344.45 | 491 |
| 816 | 6.25 0.27 % |
18-02-2025 12:15:00 Tuesday |
2339.65 2345.9 |
2346.9 | 2338 | 1557 |
| 817 | -6.2 -0.26 % |
18-02-2025 11:15:00 Tuesday |
2348 2341.8 |
2356.15 | 2337.5 | 827 |
| 818 | 0.3 0.01 % |
18-02-2025 10:15:00 Tuesday |
2350.3 2350.6 |
2364.3 | 2343.4 | 962 |
| 819 | -10.1 -0.43 % |
18-02-2025 09:15:00 Tuesday |
2361.1 2351 |
2374.35 | 2339.7 | 7570 |
| 820 | 4.8 0.2 % |
17-02-2025 15:15:00 Monday |
2365.2 2370 |
2371.6 | 2363.45 | 251 |
| 821 | -2.95 -0.12 % |
17-02-2025 14:15:00 Monday |
2368.1 2365.15 |
2373 | 2357 | 584 |
| 822 | -5.65 -0.24 % |
17-02-2025 13:15:00 Monday |
2373.75 2368.1 |
2388.4 | 2361 | 1838 |
| 823 | -4.4 -0.19 % |
17-02-2025 12:15:00 Monday |
2378.15 2373.75 |
2378.15 | 2361 | 904 |
| 824 | -1.45 -0.06 % |
17-02-2025 11:15:00 Monday |
2376.7 2375.25 |
2381.1 | 2365.95 | 812 |
| 825 | 0.25 0.01 % |
17-02-2025 10:15:00 Monday |
2379.75 2380 |
2401.7 | 2374.5 | 1412 |
| 826 | 19.9 0.84 % |
17-02-2025 09:15:00 Monday |
2360.05 2379.95 |
2401.55 | 2359 | 3136 |
| 827 | -6.9 -0.29 % |
14-02-2025 15:15:00 Friday |
2406.9 2400 |
2407.35 | 2394.5 | 944 |
| 828 | 35.15 1.48 % |
14-02-2025 14:15:00 Friday |
2371.85 2407 |
2418 | 2371.85 | 2472 |
| 829 | -26.35 -1.1 % |
14-02-2025 13:15:00 Friday |
2395.2 2368.85 |
2402.75 | 2368.85 | 8045 |
| 830 | -12.85 -0.53 % |
14-02-2025 12:15:00 Friday |
2407.5 2394.65 |
2414.3 | 2387.6 | 991 |
| 831 | -8.15 -0.34 % |
14-02-2025 11:15:00 Friday |
2418.85 2410.7 |
2419.55 | 2405 | 414 |
| 832 | -24.05 -0.98 % |
14-02-2025 10:15:00 Friday |
2442 2417.95 |
2450.2 | 2408 | 1165 |
| 833 | -9.2 -0.38 % |
14-02-2025 09:15:00 Friday |
2450.6 2441.4 |
2484.2 | 2436 | 5323 |
| 834 | -2 -0.08 % |
13-02-2025 15:15:00 Thursday |
2474.35 2472.35 |
2476.45 | 2466.05 | 361 |
| 835 | 5 0.2 % |
13-02-2025 14:15:00 Thursday |
2469 2474 |
2484.75 | 2460.6 | 393 |
| 836 | -12.45 -0.5 % |
13-02-2025 13:15:00 Thursday |
2485.9 2473.45 |
2485.9 | 2463.6 | 983 |
| 837 | -16.2 -0.65 % |
13-02-2025 12:15:00 Thursday |
2500.9 2484.7 |
2505.55 | 2483 | 1675 |
| 838 | 5.85 0.23 % |
13-02-2025 11:15:00 Thursday |
2501.65 2507.5 |
2508.15 | 2499.4 | 303 |
| 839 | -1.9 -0.08 % |
13-02-2025 10:15:00 Thursday |
2510.15 2508.25 |
2512.4 | 2496.3 | 1647 |
| 840 | 19.85 0.8 % |
13-02-2025 09:15:00 Thursday |
2492.65 2512.5 |
2524.8 | 2475.6 | 1440 |
| 841 | -5 -0.2 % |
12-02-2025 15:15:00 Wednesday |
2491.9 2486.9 |
2496.75 | 2486.9 | 515 |
| 842 | 13.5 0.54 % |
12-02-2025 14:15:00 Wednesday |
2479.5 2493 |
2495 | 2476.3 | 661 |
| 843 | -9.75 -0.39 % |
12-02-2025 13:15:00 Wednesday |
2487.75 2478 |
2495.85 | 2472.95 | 1177 |
| 844 | 10.3 0.42 % |
12-02-2025 12:15:00 Wednesday |
2474.45 2484.75 |
2489 | 2469.85 | 638 |
| 845 | 21.75 0.89 % |
12-02-2025 11:15:00 Wednesday |
2453.45 2475.2 |
2483 | 2452.2 | 1625 |
| 846 | 31.55 1.3 % |
12-02-2025 10:15:00 Wednesday |
2426.85 2458.4 |
2474 | 2420.15 | 7740 |
| 847 | -62.05 -2.49 % |
12-02-2025 09:15:00 Wednesday |
2488.9 2426.85 |
2500.6 | 2425 | 4003 |
| 848 | 5.35 0.22 % |
11-02-2025 15:15:00 Tuesday |
2481.65 2487 |
2488.4 | 2478.85 | 365 |
| 849 | 1.75 0.07 % |
11-02-2025 14:15:00 Tuesday |
2482.1 2483.85 |
2494.85 | 2480.25 | 1258 |
| 850 | 6.1 0.25 % |
11-02-2025 13:15:00 Tuesday |
2478.9 2485 |
2485 | 2474.55 | 1878 |
| 851 | -26.1 -1.04 % |
11-02-2025 12:15:00 Tuesday |
2501.05 2474.95 |
2502 | 2474.95 | 1370 |
| 852 | -17.95 -0.71 % |
11-02-2025 11:15:00 Tuesday |
2520 2502.05 |
2522.85 | 2500 | 708 |
| 853 | -18.6 -0.73 % |
11-02-2025 10:15:00 Tuesday |
2536.8 2518.2 |
2537.2 | 2517.55 | 450 |
| 854 | -14.65 -0.58 % |
11-02-2025 09:15:00 Tuesday |
2547.4 2532.75 |
2554.9 | 2532.75 | 1520 |
| 855 | 7.5 0.29 % |
10-02-2025 15:15:00 Monday |
2555.5 2563 |
2563 | 2553.95 | 407 |
| 856 | 18.45 0.73 % |
10-02-2025 14:15:00 Monday |
2540.55 2559 |
2567.35 | 2537.65 | 668 |
| 857 | -16.45 -0.64 % |
10-02-2025 13:15:00 Monday |
2552.2 2535.75 |
2552.2 | 2535.65 | 405 |
| 858 | -2.3 -0.09 % |
10-02-2025 12:15:00 Monday |
2550 2547.7 |
2554.5 | 2545.25 | 534 |
| 859 | -20.05 -0.78 % |
10-02-2025 11:15:00 Monday |
2570 2549.95 |
2570 | 2547 | 562 |
| 860 | -11.45 -0.44 % |
10-02-2025 10:15:00 Monday |
2575.45 2564 |
2579.95 | 2560.95 | 630 |
| 861 | -57.2 -2.17 % |
10-02-2025 09:15:00 Monday |
2629.95 2572.75 |
2629.95 | 2568 | 1441 |
| 862 | -1.2 -0.05 % |
07-02-2025 15:15:00 Friday |
2606.15 2604.95 |
2608.35 | 2602 | 226 |
| 863 | 3.9 0.15 % |
07-02-2025 14:15:00 Friday |
2599.05 2602.95 |
2607.75 | 2591.35 | 1874 |
| 864 | -8.5 -0.33 % |
07-02-2025 13:15:00 Friday |
2605 2596.5 |
2620 | 2596.5 | 855 |
| 865 | 4.45 0.17 % |
07-02-2025 12:15:00 Friday |
2603.95 2608.4 |
2611 | 2594.6 | 1168 |
| 866 | -3.05 -0.12 % |
07-02-2025 11:15:00 Friday |
2607 2603.95 |
2630 | 2600.55 | 1469 |
| 867 | 7 0.27 % |
07-02-2025 10:15:00 Friday |
2598 2605 |
2605 | 2578 | 876 |
| 868 | 3 0.12 % |
07-02-2025 09:15:00 Friday |
2595 2598 |
2617 | 2588.65 | 2054 |
| 869 | 3.3 0.13 % |
06-02-2025 15:15:00 Thursday |
2593.5 2596.8 |
2596.8 | 2590.8 | 204 |
| 870 | 2.45 0.09 % |
06-02-2025 14:15:00 Thursday |
2595 2597.45 |
2598.2 | 2587 | 1013 |
| 871 | -11.25 -0.43 % |
06-02-2025 13:15:00 Thursday |
2606.3 2595.05 |
2613.4 | 2595.05 | 203 |
| 872 | 3.3 0.13 % |
06-02-2025 12:15:00 Thursday |
2604.7 2608 |
2610 | 2599.35 | 174 |
| 873 | -5.05 -0.19 % |
06-02-2025 11:15:00 Thursday |
2610.65 2605.6 |
2618.3 | 2597.15 | 1629 |
| 874 | 23.2 0.9 % |
06-02-2025 10:15:00 Thursday |
2590.35 2613.55 |
2619 | 2587.8 | 967 |
| 875 | -30.65 -1.17 % |
06-02-2025 09:15:00 Thursday |
2623.45 2592.8 |
2623.45 | 2591 | 944 |
| 876 | -4.4 -0.17 % |
05-02-2025 15:15:00 Wednesday |
2615.4 2611 |
2624.45 | 2611 | 874 |
| 877 | -1.15 -0.04 % |
05-02-2025 14:15:00 Wednesday |
2616.35 2615.2 |
2620.95 | 2604.65 | 1881 |
| 878 | -10.55 -0.4 % |
05-02-2025 13:15:00 Wednesday |
2630.55 2620 |
2630.55 | 2616.15 | 405 |
| 879 | 8.85 0.34 % |
05-02-2025 12:15:00 Wednesday |
2614.15 2623 |
2635.15 | 2614.15 | 2291 |
| 880 | 5.6 0.21 % |
05-02-2025 11:15:00 Wednesday |
2608 2613.6 |
2620.85 | 2603 | 837 |
| 881 | -10.3 -0.39 % |
05-02-2025 10:15:00 Wednesday |
2621.15 2610.85 |
2626.7 | 2597.15 | 1933 |
| 882 | -30.7 -1.16 % |
05-02-2025 09:15:00 Wednesday |
2648.95 2618.25 |
2657.2 | 2615 | 2557 |
| 883 | 3 0.11 % |
04-02-2025 15:15:00 Tuesday |
2645 2648 |
2648 | 2637.55 | 577 |
| 884 | -20.45 -0.77 % |
04-02-2025 14:15:00 Tuesday |
2666.4 2645.95 |
2668.1 | 2638.95 | 1645 |
| 885 | -1.9 -0.07 % |
04-02-2025 13:15:00 Tuesday |
2666.1 2664.2 |
2680 | 2664.2 | 989 |
| 886 | -10.15 -0.38 % |
04-02-2025 12:15:00 Tuesday |
2675.5 2665.35 |
2675.5 | 2647.65 | 890 |
| 887 | 3.8 0.14 % |
04-02-2025 11:15:00 Tuesday |
2670.25 2674.05 |
2696.45 | 2670.05 | 1961 |
| 888 | -14.5 -0.54 % |
04-02-2025 10:15:00 Tuesday |
2687.15 2672.65 |
2692 | 2665.05 | 1859 |
| 889 | 30.4 1.14 % |
04-02-2025 09:15:00 Tuesday |
2655.05 2685.45 |
2720.25 | 2655.05 | 9983 |
| 890 | -4.7 -0.18 % |
03-02-2025 15:15:00 Monday |
2654.7 2650 |
2662.7 | 2636.45 | 5484 |
| 891 | 24.95 0.95 % |
03-02-2025 14:15:00 Monday |
2630.8 2655.75 |
2660 | 2630.8 | 4354 |
| 892 | -14.25 -0.54 % |
03-02-2025 13:15:00 Monday |
2648.3 2634.05 |
2648.5 | 2630 | 4008 |
| 893 | 2.6 0.1 % |
03-02-2025 12:15:00 Monday |
2644.3 2646.9 |
2652 | 2630.9 | 5014 |
| 894 | 7.5 0.28 % |
03-02-2025 11:15:00 Monday |
2636.85 2644.35 |
2655.8 | 2636.85 | 5998 |
| 895 | 1.05 0.04 % |
03-02-2025 10:15:00 Monday |
2636 2637.05 |
2647.7 | 2624.35 | 12982 |
| 896 | 78 3.05 % |
03-02-2025 09:15:00 Monday |
2556.85 2634.85 |
2640 | 2523.85 | 23758 |
| 897 | -8.6 -0.34 % |
01-02-2025 15:15:00 Saturday |
2549.65 2541.05 |
2555 | 2541.05 | 1283 |
| 898 | 12.3 0.48 % |
01-02-2025 14:15:00 Saturday |
2545.35 2557.65 |
2569 | 2537.75 | 8577 |
| 899 | 21.3 0.84 % |
01-02-2025 13:15:00 Saturday |
2528.45 2549.75 |
2575.35 | 2512.7 | 15006 |
| 900 | 56.3 2.27 % |
01-02-2025 12:15:00 Saturday |
2476.4 2532.7 |
2688.7 | 2476.4 | 12424 |
| 901 | 10.1 0.41 % |
01-02-2025 11:15:00 Saturday |
2482.15 2492.25 |
2496.2 | 2441.65 | 5880 |
| 902 | 10.65 0.43 % |
01-02-2025 10:15:00 Saturday |
2465 2475.65 |
2483 | 2462 | 585 |
| 903 | -39.8 -1.59 % |
01-02-2025 09:15:00 Saturday |
2499.85 2460.05 |
2499.85 | 2436.55 | 1569 |
| 904 | 3.55 0.14 % |
31-01-2025 15:15:00 Friday |
2455.45 2459 |
2466.25 | 2453.1 | 805 |
| 905 | -17.35 -0.7 % |
31-01-2025 14:15:00 Friday |
2470.4 2453.05 |
2473.35 | 2453.05 | 1681 |
| 906 | -13.5 -0.54 % |
31-01-2025 13:15:00 Friday |
2485.5 2472 |
2491.95 | 2468 | 2988 |
| 907 | 3.4 0.14 % |
31-01-2025 12:15:00 Friday |
2479 2482.4 |
2492 | 2477.9 | 1392 |
| 908 | 8.05 0.33 % |
31-01-2025 11:15:00 Friday |
2471.9 2479.95 |
2479.95 | 2465 | 910 |
| 909 | 11 0.45 % |
31-01-2025 10:15:00 Friday |
2460.05 2471.05 |
2474.7 | 2456.5 | 2695 |
| 910 | -2.5 -0.1 % |
31-01-2025 09:15:00 Friday |
2462.55 2460.05 |
2470.05 | 2440.35 | 4458 |
| 911 | -5 -0.2 % |
30-01-2025 15:15:00 Thursday |
2455 2450 |
2460.9 | 2446 | 1025 |
| 912 | 6.35 0.26 % |
30-01-2025 14:15:00 Thursday |
2449 2455.35 |
2466.75 | 2445 | 2640 |
| 913 | -10.7 -0.44 % |
30-01-2025 13:15:00 Thursday |
2458.8 2448.1 |
2460.75 | 2444.45 | 1011 |
| 914 | -4.95 -0.2 % |
30-01-2025 12:15:00 Thursday |
2462 2457.05 |
2472.8 | 2452.95 | 879 |
| 915 | 1 0.04 % |
30-01-2025 11:15:00 Thursday |
2464.6 2465.6 |
2471.15 | 2458 | 1198 |
| 916 | -27 -1.08 % |
30-01-2025 10:15:00 Thursday |
2492.05 2465.05 |
2503 | 2462 | 4020 |
| 917 | 29.15 1.18 % |
30-01-2025 09:15:00 Thursday |
2462 2491.15 |
2502 | 2438 | 3721 |
| 918 | -5.25 -0.21 % |
29-01-2025 15:15:00 Wednesday |
2467.45 2462.2 |
2475.15 | 2461.1 | 4049 |
| 919 | -33.2 -1.33 % |
29-01-2025 14:15:00 Wednesday |
2503 2469.8 |
2503 | 2457.5 | 9171 |
| 920 | -1.5 -0.06 % |
29-01-2025 13:15:00 Wednesday |
2500.5 2499 |
2509 | 2497.65 | 4947 |
| 921 | 5.45 0.22 % |
29-01-2025 12:15:00 Wednesday |
2498 2503.45 |
2509.9 | 2498 | 4300 |
| 922 | -13.3 -0.53 % |
29-01-2025 11:15:00 Wednesday |
2513 2499.7 |
2519.75 | 2495.95 | 6189 |
| 923 | 1.05 0.04 % |
29-01-2025 10:15:00 Wednesday |
2513.9 2514.95 |
2518 | 2497 | 7188 |
| 924 | 132.15 5.55 % |
29-01-2025 09:15:00 Wednesday |
2381.4 2513.55 |
2536.9 | 2367.65 | 26721 |
| 925 | 9.7 0.42 % |
28-01-2025 15:15:00 Tuesday |
2332.3 2342 |
2350 | 2330.7 | 1091 |
| 926 | -26.05 -1.1 % |
28-01-2025 14:15:00 Tuesday |
2358.15 2332.1 |
2375 | 2326 | 8652 |
| 927 | 94.95 4.2 % |
28-01-2025 13:15:00 Tuesday |
2261.6 2356.55 |
2368.6 | 2261.6 | 14726 |
| 928 | -23.65 -1.03 % |
28-01-2025 12:15:00 Tuesday |
2289.25 2265.6 |
2307.8 | 2265.6 | 3047 |
| 929 | 51 2.28 % |
28-01-2025 11:15:00 Tuesday |
2237.15 2288.15 |
2290.5 | 2234.4 | 1474 |
| 930 | 13.7 0.62 % |
28-01-2025 10:15:00 Tuesday |
2222.9 2236.6 |
2242.7 | 2218 | 601 |
| 931 | -14.95 -0.67 % |
28-01-2025 09:15:00 Tuesday |
2240.5 2225.55 |
2253.3 | 2218.75 | 778 |
| 932 | 0.4 0.02 % |
27-01-2025 15:15:00 Monday |
2233.1 2233.5 |
2235.5 | 2230.65 | 212 |
| 933 | -6.6 -0.3 % |
27-01-2025 14:15:00 Monday |
2237.15 2230.55 |
2237.15 | 2220 | 1036 |
| 934 | -2.85 -0.13 % |
27-01-2025 13:15:00 Monday |
2239.55 2236.7 |
2242 | 2231.05 | 142 |
| 935 | 2.25 0.1 % |
27-01-2025 12:15:00 Monday |
2235.2 2237.45 |
2243.85 | 2232.15 | 93 |
| 936 | -4.55 -0.2 % |
27-01-2025 11:15:00 Monday |
2239.6 2235.05 |
2246.9 | 2228 | 438 |
| 937 | -14.6 -0.65 % |
27-01-2025 10:15:00 Monday |
2251.6 2237 |
2253.5 | 2235 | 750 |
| 938 | -5.85 -0.26 % |
27-01-2025 09:15:00 Monday |
2257 2251.15 |
2272.45 | 2245 | 2533 |
| 939 | -2.25 -0.1 % |
24-01-2025 15:15:00 Friday |
2273.75 2271.5 |
2275.35 | 2267.15 | 525 |
| 940 | 5.9 0.26 % |
24-01-2025 14:15:00 Friday |
2261.6 2267.5 |
2273.45 | 2260 | 409 |
| 941 | -3.25 -0.14 % |
24-01-2025 13:15:00 Friday |
2268.2 2264.95 |
2276.7 | 2264 | 614 |
| 942 | -3.7 -0.16 % |
24-01-2025 12:15:00 Friday |
2274.8 2271.1 |
2276 | 2264.35 | 706 |
| 943 | 1.75 0.08 % |
24-01-2025 11:15:00 Friday |
2271.45 2273.2 |
2283.25 | 2270.55 | 406 |
| 944 | 1.75 0.08 % |
24-01-2025 10:15:00 Friday |
2268.05 2269.8 |
2276.95 | 2258.35 | 250 |
| 945 | -33.75 -1.46 % |
24-01-2025 09:15:00 Friday |
2306.6 2272.85 |
2306.6 | 2263 | 520 |
| 946 | -8.9 -0.39 % |
23-01-2025 15:15:00 Thursday |
2301.35 2292.45 |
2301.7 | 2292.45 | 503 |
| 947 | -1.35 -0.06 % |
23-01-2025 14:15:00 Thursday |
2303.05 2301.7 |
2305.65 | 2297.9 | 1409 |
| 948 | 6.4 0.28 % |
23-01-2025 13:15:00 Thursday |
2299.6 2306 |
2306 | 2298.75 | 913 |
| 949 | 7 0.31 % |
23-01-2025 12:15:00 Thursday |
2295 2302 |
2303.5 | 2293.25 | 903 |
| 950 | 4.55 0.2 % |
23-01-2025 11:15:00 Thursday |
2291.5 2296.05 |
2297.05 | 2282.2 | 724 |
| 951 | 0.3 0.01 % |
23-01-2025 10:15:00 Thursday |
2291.55 2291.85 |
2301.15 | 2288.05 | 589 |
| 952 | 37.65 1.67 % |
23-01-2025 09:15:00 Thursday |
2251.15 2288.8 |
2300 | 2248.3 | 2840 |
| 953 | -1.35 -0.06 % |
22-01-2025 15:15:00 Wednesday |
2269.35 2268 |
2277.7 | 2267.95 | 727 |
| 954 | 14.2 0.63 % |
22-01-2025 14:15:00 Wednesday |
2258 2272.2 |
2276.4 | 2256.7 | 502 |
| 955 | -12.55 -0.55 % |
22-01-2025 13:15:00 Wednesday |
2271.15 2258.6 |
2272.6 | 2244 | 1422 |
| 956 | -13.15 -0.58 % |
22-01-2025 12:15:00 Wednesday |
2285 2271.85 |
2286.15 | 2261 | 2589 |
| 957 | -4.75 -0.21 % |
22-01-2025 11:15:00 Wednesday |
2291.6 2286.85 |
2294.7 | 2282.4 | 1277 |
| 958 | -3.95 -0.17 % |
22-01-2025 10:15:00 Wednesday |
2293.95 2290 |
2298.05 | 2289.05 | 706 |
| 959 | -21 -0.91 % |
22-01-2025 09:15:00 Wednesday |
2314.95 2293.95 |
2314.95 | 2284.85 | 3926 |
| 960 | 0 0 % |
21-01-2025 15:15:00 Tuesday |
2293.45 2293.45 |
2294.45 | 2288.5 | 880 |
| 961 | -8.85 -0.38 % |
21-01-2025 14:15:00 Tuesday |
2301.9 2293.05 |
2303.75 | 2283 | 1034 |
| 962 | -0.75 -0.03 % |
21-01-2025 13:15:00 Tuesday |
2304.75 2304 |
2315.45 | 2298.9 | 480 |
| 963 | 4 0.17 % |
21-01-2025 12:15:00 Tuesday |
2299.55 2303.55 |
2312.6 | 2294.05 | 100400 |
| 964 | -0.25 -0.01 % |
21-01-2025 11:15:00 Tuesday |
2302.25 2302 |
2325.65 | 2295 | 104962 |
| 965 | -5.7 -0.25 % |
21-01-2025 10:15:00 Tuesday |
2309 2303.3 |
2316 | 2295.25 | 105816 |
| 966 | 10.5 0.46 % |
21-01-2025 09:15:00 Tuesday |
2300.5 2311 |
2325 | 2295.95 | 55233 |
| 967 | 1.25 0.05 % |
20-01-2025 15:15:00 Monday |
2292 2293.25 |
2293.25 | 2286.35 | 373 |
| 968 | -12.6 -0.55 % |
20-01-2025 14:15:00 Monday |
2303.15 2290.55 |
2305.4 | 2290.55 | 1444 |
| 969 | -6.9 -0.3 % |
20-01-2025 13:15:00 Monday |
2307.1 2300.2 |
2307.1 | 2298.3 | 15162 |
| 970 | 5.1 0.22 % |
20-01-2025 12:15:00 Monday |
2301.9 2307 |
2307 | 2297.25 | 790 |
| 971 | 14 0.61 % |
20-01-2025 11:15:00 Monday |
2288 2302 |
2305 | 2284.85 | 828 |
| 972 | 30.85 1.37 % |
20-01-2025 10:15:00 Monday |
2254.15 2285 |
2285 | 2248.3 | 899 |
| 973 | -68.25 -2.94 % |
20-01-2025 09:15:00 Monday |
2320.2 2251.95 |
2320.2 | 2247.7 | 467 |
| 974 | -9.15 -0.4 % |
17-01-2025 15:15:00 Friday |
2299.8 2290.65 |
2303.3 | 2290.65 | 429 |
| 975 | 2.95 0.13 % |
17-01-2025 14:15:00 Friday |
2298.1 2301.05 |
2305.1 | 2294.8 | 925 |
| 976 | -0.6 -0.03 % |
17-01-2025 13:15:00 Friday |
2296.95 2296.35 |
2299.7 | 2288.7 | 557 |
| 977 | 2.95 0.13 % |
17-01-2025 12:15:00 Friday |
2297.95 2300.9 |
2307.5 | 2297.95 | 867 |
| 978 | 18.85 0.83 % |
17-01-2025 11:15:00 Friday |
2277.45 2296.3 |
2301.25 | 2274.75 | 1547 |
| 979 | -5.65 -0.25 % |
17-01-2025 10:15:00 Friday |
2282 2276.35 |
2294 | 2272 | 943 |
| 980 | -25.75 -1.12 % |
17-01-2025 09:15:00 Friday |
2307.75 2282 |
2307.75 | 2255 | 1715 |
| 981 | 1.2 0.05 % |
16-01-2025 15:15:00 Thursday |
2277.8 2279 |
2282.8 | 2275.45 | 733 |
| 982 | -5.45 -0.24 % |
16-01-2025 14:15:00 Thursday |
2283.1 2277.65 |
2286.5 | 2275 | 1987 |
| 983 | 10.95 0.48 % |
16-01-2025 13:15:00 Thursday |
2272.2 2283.15 |
2283.7 | 2268.05 | 660 |
| 984 | -10 -0.44 % |
16-01-2025 12:15:00 Thursday |
2281.95 2271.95 |
2281.95 | 2271.95 | 1072 |
| 985 | 3.25 0.14 % |
16-01-2025 11:15:00 Thursday |
2279.4 2282.65 |
2291.85 | 2279.4 | 599 |
| 986 | -21.95 -0.95 % |
16-01-2025 10:15:00 Thursday |
2300 2278.05 |
2305.2 | 2277.25 | 777 |
| 987 | 21.75 0.96 % |
16-01-2025 09:15:00 Thursday |
2276.55 2298.3 |
2302.2 | 2265 | 2325 |
| 988 | 2.2 0.1 % |
15-01-2025 15:15:00 Wednesday |
2249.8 2252 |
2253.65 | 2247.3 | 553 |
| 989 | 12.75 0.57 % |
15-01-2025 14:15:00 Wednesday |
2237.85 2250.6 |
2257.5 | 2237.6 | 1595 |
| 990 | -0.7 -0.03 % |
15-01-2025 13:15:00 Wednesday |
2240 2239.3 |
2240.7 | 2227 | 396 |
| 991 | -10.65 -0.47 % |
15-01-2025 12:15:00 Wednesday |
2251.25 2240.6 |
2255 | 2240.1 | 436 |
| 992 | -2.35 -0.1 % |
15-01-2025 11:15:00 Wednesday |
2250.9 2248.55 |
2253.3 | 2243.6 | 362 |
| 993 | 7.5 0.33 % |
15-01-2025 10:15:00 Wednesday |
2243.1 2250.6 |
2260.5 | 2242.95 | 1216 |
| 994 | 5.9 0.26 % |
15-01-2025 09:15:00 Wednesday |
2230.85 2236.75 |
2258.2 | 2230 | 1737 |
| 995 | 4.4 0.2 % |
14-01-2025 15:15:00 Tuesday |
2232.35 2236.75 |
2240.7 | 2232.35 | 549 |
| 996 | 0 0 % |
14-01-2025 14:15:00 Tuesday |
2236.75 2236.75 |
2240 | 2232.15 | 827 |
| 997 | -0.4 -0.02 % |
14-01-2025 13:15:00 Tuesday |
2232.4 2232 |
2236 | 2226.05 | 1687 |
| 998 | 3.3 0.15 % |
14-01-2025 12:15:00 Tuesday |
2229.85 2233.15 |
2236.5 | 2226.45 | 1896 |
| 999 | -25.9 -1.15 % |
14-01-2025 11:15:00 Tuesday |
2256.9 2231 |
2256.9 | 2225 | 1945 |
| 1000 | 35.4 1.59 % |
14-01-2025 10:15:00 Tuesday |
2220 2255.4 |
2262.75 | 2215.8 | 2424 |
| 1001 | 55.4 2.55 % |
14-01-2025 09:15:00 Tuesday |
2170.05 2225.45 |
2232 | 2170.05 | 2613 |
| 1002 | 0.2 0.01 % |
13-01-2025 15:15:00 Monday |
2180 2180.2 |
2180.3 | 2173.9 | 973 |
| 1003 | -17.35 -0.79 % |
13-01-2025 14:15:00 Monday |
2194.7 2177.35 |
2194.7 | 2172 | 872 |
| 1004 | -13.2 -0.6 % |
13-01-2025 13:15:00 Monday |
2203.2 2190 |
2204.55 | 2186.15 | 886 |
| 1005 | -10.15 -0.46 % |
13-01-2025 12:15:00 Monday |
2214.6 2204.45 |
2214.6 | 2198 | 864 |
| 1006 | -4.2 -0.19 % |
13-01-2025 11:15:00 Monday |
2218 2213.8 |
2224.55 | 2212 | 1333 |
| 1007 | -15.45 -0.69 % |
13-01-2025 10:15:00 Monday |
2232.75 2217.3 |
2238.15 | 2212 | 805 |
| 1008 | -67.5 -2.94 % |
13-01-2025 09:15:00 Monday |
2294.65 2227.15 |
2294.65 | 2225 | 4692 |
| 1009 | 3.1 0.14 % |
10-01-2025 15:15:00 Friday |
2279.4 2282.5 |
2288.15 | 2279.4 | 979 |
| 1010 | 4.1 0.18 % |
10-01-2025 14:15:00 Friday |
2276.9 2281 |
2285.55 | 2273 | 1842 |
| 1011 | -16.3 -0.71 % |
10-01-2025 13:15:00 Friday |
2293.3 2277 |
2298.25 | 2277 | 2146 |
| 1012 | -9.3 -0.4 % |
10-01-2025 12:15:00 Friday |
2305.5 2296.2 |
2310.75 | 2291.7 | 1168 |
| 1013 | -9.5 -0.41 % |
10-01-2025 11:15:00 Friday |
2309 2299.5 |
2312.85 | 2293.3 | 1207 |
| 1014 | 10.35 0.45 % |
10-01-2025 10:15:00 Friday |
2298.4 2308.75 |
2308.75 | 2284.05 | 2399 |
| 1015 | -31.25 -1.34 % |
10-01-2025 09:15:00 Friday |
2326.65 2295.4 |
2345 | 2280 | 9090 |
| 1016 | 9.25 0.4 % |
09-01-2025 15:15:00 Thursday |
2324.75 2334 |
2334 | 2322.55 | 1438 |
| 1017 | 4.85 0.21 % |
09-01-2025 14:15:00 Thursday |
2320.15 2325 |
2332.45 | 2320 | 2648 |
| 1018 | 3.65 0.16 % |
09-01-2025 13:15:00 Thursday |
2318.35 2322 |
2330.6 | 2316.15 | 1117 |
| 1019 | -1.75 -0.08 % |
09-01-2025 12:15:00 Thursday |
2321.8 2320.05 |
2327.5 | 2319.1 | 357 |
| 1020 | -0.75 -0.03 % |
09-01-2025 11:15:00 Thursday |
2322.9 2322.15 |
2329.45 | 2312 | 1059 |
| 1021 | -7.65 -0.33 % |
09-01-2025 10:15:00 Thursday |
2331.75 2324.1 |
2337.35 | 2315.3 | 2096 |
| 1022 | -19.2 -0.82 % |
09-01-2025 09:15:00 Thursday |
2353.2 2334 |
2359.9 | 2313.4 | 3273 |
| 1023 | 0.75 0.03 % |
08-01-2025 15:15:00 Wednesday |
2361.7 2362.45 |
2366.55 | 2354.7 | 461 |
| 1024 | -9.55 -0.4 % |
08-01-2025 14:15:00 Wednesday |
2375 2365.45 |
2380.25 | 2357.05 | 524 |
| 1025 | 28.65 1.22 % |
08-01-2025 13:15:00 Wednesday |
2346.35 2375 |
2376.25 | 2342.5 | 804 |
| 1026 | -13.05 -0.55 % |
08-01-2025 12:15:00 Wednesday |
2361.1 2348.05 |
2364.7 | 2346.05 | 822 |
| 1027 | -9.4 -0.4 % |
08-01-2025 11:15:00 Wednesday |
2370 2360.6 |
2370 | 2353 | 419 |
| 1028 | -6.85 -0.29 % |
08-01-2025 10:15:00 Wednesday |
2376.1 2369.25 |
2381.45 | 2367.45 | 768 |
| 1029 | -28.3 -1.18 % |
08-01-2025 09:15:00 Wednesday |
2401.25 2372.95 |
2401.25 | 2366 | 1997 |
| 1030 | -9.8 -0.41 % |
07-01-2025 15:15:00 Tuesday |
2385.6 2375.8 |
2385.6 | 2369.85 | 394 |
| 1031 | -7.8 -0.33 % |
07-01-2025 14:15:00 Tuesday |
2393.8 2386 |
2394.65 | 2382.75 | 295 |
| 1032 | 7.2 0.3 % |
07-01-2025 13:15:00 Tuesday |
2386.8 2394 |
2396.25 | 2386.1 | 431 |
| 1033 | -9.2 -0.38 % |
07-01-2025 12:15:00 Tuesday |
2394.55 2385.35 |
2394.55 | 2384.5 | 210 |
| 1034 | -10.6 -0.44 % |
07-01-2025 11:15:00 Tuesday |
2404 2393.4 |
2412.05 | 2392 | 407 |
| 1035 | -12.3 -0.51 % |
07-01-2025 10:15:00 Tuesday |
2414.75 2402.45 |
2414.75 | 2395.65 | 2079 |
| 1036 | -4.75 -0.2 % |
07-01-2025 09:15:00 Tuesday |
2413.05 2408.3 |
2448.35 | 2395.95 | 1685 |
| 1037 | 1.3 0.05 % |
06-01-2025 15:15:00 Monday |
2411.3 2412.6 |
2418.6 | 2405 | 857 |
| 1038 | -15.2 -0.63 % |
06-01-2025 14:15:00 Monday |
2426.4 2411.2 |
2429.65 | 2407.9 | 506 |
| 1039 | -7.45 -0.31 % |
06-01-2025 13:15:00 Monday |
2432.25 2424.8 |
2433.6 | 2420 | 817 |
| 1040 | -14.4 -0.59 % |
06-01-2025 12:15:00 Monday |
2446.7 2432.3 |
2447 | 2432.3 | 502 |
| 1041 | 4.15 0.17 % |
06-01-2025 11:15:00 Monday |
2443.05 2447.2 |
2448.65 | 2429.6 | 596 |
| 1042 | -39.6 -1.6 % |
06-01-2025 10:15:00 Monday |
2480.55 2440.95 |
2480.55 | 2438.8 | 1023 |
| 1043 | -3.45 -0.14 % |
06-01-2025 09:15:00 Monday |
2483 2479.55 |
2491 | 2467 | 1366 |
| 1044 | -4.9 -0.2 % |
03-01-2025 15:15:00 Friday |
2482.25 2477.35 |
2486 | 2477.35 | 1078 |
| 1045 | 1.45 0.06 % |
03-01-2025 14:15:00 Friday |
2484.35 2485.8 |
2490.4 | 2476.1 | 1602 |
| 1046 | 4.2 0.17 % |
03-01-2025 13:15:00 Friday |
2479.05 2483.25 |
2485.9 | 2476.7 | 1030 |
| 1047 | -4.65 -0.19 % |
03-01-2025 12:15:00 Friday |
2483.95 2479.3 |
2484.75 | 2476 | 931 |
| 1048 | -1.9 -0.08 % |
03-01-2025 11:15:00 Friday |
2486.9 2485 |
2503.15 | 2482 | 1354 |
| 1049 | 3.75 0.15 % |
03-01-2025 10:15:00 Friday |
2481 2484.75 |
2486.4 | 2470 | 997 |
| 1050 | -33.75 -1.34 % |
03-01-2025 09:15:00 Friday |
2515 2481.25 |
2516.3 | 2481.25 | 3225 |
| 1051 | 5.3 0.21 % |
02-01-2025 15:15:00 Thursday |
2498.7 2504 |
2507 | 2498.6 | 1865 |
| 1052 | 12.75 0.51 % |
02-01-2025 14:15:00 Thursday |
2487.25 2500 |
2505 | 2480.4 | 6373 |
| 1053 | -2.8 -0.11 % |
02-01-2025 13:15:00 Thursday |
2490.8 2488 |
2493.9 | 2417.5 | 10755 |
| 1054 | 13 0.52 % |
02-01-2025 12:15:00 Thursday |
2477 2490 |
2493.95 | 2475.1 | 5054 |
| 1055 | 29.4 1.2 % |
02-01-2025 11:15:00 Thursday |
2449.75 2479.15 |
2488.2 | 2441.55 | 4667 |
| 1056 | 22.65 0.93 % |
02-01-2025 10:15:00 Thursday |
2426.9 2449.55 |
2464 | 2423.1 | 4069 |
| 1057 | 17.45 0.72 % |
02-01-2025 09:15:00 Thursday |
2410 2427.45 |
2434.75 | 2402.35 | 3035 |
| 1058 | -5.25 -0.22 % |
01-01-2025 15:15:00 Wednesday |
2406 2400.75 |
2409.25 | 2398 | 1264 |
| 1059 | 14.5 0.61 % |
01-01-2025 14:15:00 Wednesday |
2393 2407.5 |
2418.9 | 2393 | 2073 |
| 1060 | 10.25 0.43 % |
01-01-2025 13:15:00 Wednesday |
2381 2391.25 |
2395 | 2377.4 | 1651 |
| 1061 | 0.9 0.04 % |
01-01-2025 12:15:00 Wednesday |
2379.1 2380 |
2384 | 2376.9 | 380 |
| 1062 | 3.8 0.16 % |
01-01-2025 11:15:00 Wednesday |
2376.2 2380 |
2381.5 | 2374.1 | 1707 |
| 1063 | 12.4 0.52 % |
01-01-2025 10:15:00 Wednesday |
2362.5 2374.9 |
2382 | 2353.05 | 3196 |
| 1064 | 8.55 0.36 % |
01-01-2025 09:15:00 Wednesday |
2360.05 2368.6 |
2379.9 | 2349.75 | 1750 |
| 1065 | 0.7 0.03 % |
31-12-2024 15:15:00 Tuesday |
2367.7 2368.4 |
2371.8 | 2367.2 | 706 |
| 1066 | -1.4 -0.06 % |
31-12-2024 14:15:00 Tuesday |
2369.5 2368.1 |
2371.2 | 2365 | 997 |
| 1067 | 3.5 0.15 % |
31-12-2024 13:15:00 Tuesday |
2365.8 2369.3 |
2374 | 2365 | 829 |
| 1068 | 6.3 0.27 % |
31-12-2024 12:15:00 Tuesday |
2358.3 2364.6 |
2365 | 2356.85 | 610 |
| 1069 | 2.5 0.11 % |
31-12-2024 11:15:00 Tuesday |
2352.35 2354.85 |
2358.1 | 2347.05 | 1617 |
| 1070 | 1 0.04 % |
31-12-2024 10:15:00 Tuesday |
2350 2351 |
2356.65 | 2347.05 | 1314 |
| 1071 | -3.65 -0.15 % |
31-12-2024 09:15:00 Tuesday |
2355.7 2352.05 |
2369.35 | 2349 | 3790 |
| 1072 | 28.1 1.2 % |
30-12-2024 15:15:00 Monday |
2349.5 2377.6 |
2379.05 | 2334.2 | 5254 |
| 1073 | -21.75 -0.92 % |
30-12-2024 14:15:00 Monday |
2370.45 2348.7 |
2380 | 2344 | 5265 |
| 1074 | -12.65 -0.53 % |
30-12-2024 13:15:00 Monday |
2384.65 2372 |
2384.65 | 2369.45 | 1127 |
| 1075 | 0.7 0.03 % |
30-12-2024 12:15:00 Monday |
2382.65 2383.35 |
2383.35 | 2370 | 768 |
| 1076 | 8.45 0.36 % |
30-12-2024 11:15:00 Monday |
2377.1 2385.55 |
2397.75 | 2377.1 | 1160 |
| 1077 | -8.95 -0.38 % |
30-12-2024 10:15:00 Monday |
2386.05 2377.1 |
2389.8 | 2368 | 2033 |
| 1078 | -28.45 -1.18 % |
30-12-2024 09:15:00 Monday |
2415.65 2387.2 |
2421.45 | 2377 | 3842 |
| 1079 | 1.55 0.06 % |
27-12-2024 15:15:00 Friday |
2420.85 2422.4 |
2423.3 | 2418.95 | 324 |
| 1080 | -20.5 -0.84 % |
27-12-2024 14:15:00 Friday |
2442.45 2421.95 |
2442.45 | 2418.9 | 1089 |
| 1081 | 14.95 0.62 % |
27-12-2024 13:15:00 Friday |
2429.5 2444.45 |
2448.6 | 2426.45 | 622 |
| 1082 | -7.15 -0.29 % |
27-12-2024 12:15:00 Friday |
2437.35 2430.2 |
2440 | 2428 | 832 |
| 1083 | -23 -0.94 % |
27-12-2024 11:15:00 Friday |
2459 2436 |
2461.1 | 2436 | 646 |
| 1084 | -19.8 -0.8 % |
27-12-2024 10:15:00 Friday |
2478 2458.2 |
2489.2 | 2456.5 | 2368 |
| 1085 | -1.8 -0.07 % |
27-12-2024 09:15:00 Friday |
2478.95 2477.15 |
2478.95 | 2438.3 | 2560 |
| 1086 | 8.4 0.34 % |
26-12-2024 15:15:00 Thursday |
2440.05 2448.45 |
2448.45 | 2431.15 | 272 |
| 1087 | 13.6 0.56 % |
26-12-2024 14:15:00 Thursday |
2428.8 2442.4 |
2442.4 | 2428.8 | 310 |
| 1088 | -10.25 -0.42 % |
26-12-2024 13:15:00 Thursday |
2440.5 2430.25 |
2440.7 | 2424.85 | 645 |
| 1089 | 4.1 0.17 % |
26-12-2024 12:15:00 Thursday |
2436.45 2440.55 |
2446.2 | 2435.45 | 286 |
| 1090 | 7.05 0.29 % |
26-12-2024 11:15:00 Thursday |
2431.65 2438.7 |
2444.4 | 2426.25 | 333 |
| 1091 | 3.65 0.15 % |
26-12-2024 10:15:00 Thursday |
2427 2430.65 |
2431.65 | 2418.25 | 366 |
| 1092 | -2.2 -0.09 % |
26-12-2024 09:15:00 Thursday |
2425.15 2422.95 |
2442.15 | 2419.05 | 1023 |
| 1093 | -0.35 -0.01 % |
24-12-2024 15:15:00 Tuesday |
2425.5 2425.15 |
2428.55 | 2423.7 | 431 |
| 1094 | -1.45 -0.06 % |
24-12-2024 14:15:00 Tuesday |
2427.5 2426.05 |
2433.65 | 2421.95 | 915 |
| 1095 | 6.85 0.28 % |
24-12-2024 13:15:00 Tuesday |
2421.6 2428.45 |
2429.55 | 2411.7 | 507 |
| 1096 | 0.8 0.03 % |
24-12-2024 12:15:00 Tuesday |
2423.55 2424.35 |
2432.8 | 2417 | 659 |
| 1097 | 14.65 0.61 % |
24-12-2024 11:15:00 Tuesday |
2410.3 2424.95 |
2427.3 | 2410.3 | 1210 |
| 1098 | 11.65 0.49 % |
24-12-2024 10:15:00 Tuesday |
2397.75 2409.4 |
2412.65 | 2397.75 | 424 |
| 1099 | 8.65 0.36 % |
24-12-2024 09:15:00 Tuesday |
2390 2398.65 |
2413 | 2372.5 | 1988 |
| 1100 | -7.45 -0.31 % |
23-12-2024 15:15:00 Monday |
2388.1 2380.65 |
2391.45 | 2380 | 475 |
| 1101 | -0.05 0 % |
23-12-2024 14:15:00 Monday |
2389.65 2389.6 |
2391.7 | 2383 | 1356 |
| 1102 | -8.5 -0.36 % |
23-12-2024 13:15:00 Monday |
2392.45 2383.95 |
2400.2 | 2383.3 | 1038 |
| 1103 | -3.9 -0.16 % |
23-12-2024 12:15:00 Monday |
2398.5 2394.6 |
2405 | 2390.4 | 596 |
| 1104 | -14.45 -0.6 % |
23-12-2024 11:15:00 Monday |
2414 2399.55 |
2418.8 | 2395 | 1066 |
| 1105 | 9.4 0.39 % |
23-12-2024 10:15:00 Monday |
2404.6 2414 |
2414.45 | 2402.5 | 1152 |
| 1106 | 13.25 0.55 % |
23-12-2024 09:15:00 Monday |
2393.05 2406.3 |
2410.05 | 2383.3 | 2861 |
| 1107 | -7.1 -0.3 % |
20-12-2024 15:15:00 Friday |
2391.7 2384.6 |
2396.1 | 2383.05 | 1487 |
| 1108 | -32.5 -1.34 % |
20-12-2024 14:15:00 Friday |
2423.95 2391.45 |
2423.95 | 2387.95 | 2115 |
| 1109 | -2.55 -0.11 % |
20-12-2024 13:15:00 Friday |
2423.5 2420.95 |
2433.6 | 2417.55 | 712 |
| 1110 | -32.75 -1.33 % |
20-12-2024 12:15:00 Friday |
2455.1 2422.35 |
2455.1 | 2418 | 25531 |
| 1111 | -2.7 -0.11 % |
20-12-2024 11:15:00 Friday |
2458.85 2456.15 |
2458.85 | 2450.8 | 825 |
| 1112 | 16.6 0.68 % |
20-12-2024 10:15:00 Friday |
2442.25 2458.85 |
2464.85 | 2442.25 | 2940 |
| 1113 | -20.3 -0.83 % |
20-12-2024 09:15:00 Friday |
2459.8 2439.5 |
2462.5 | 2439.5 | 1951 |
| 1114 | -5.05 -0.21 % |
19-12-2024 15:15:00 Thursday |
2461.4 2456.35 |
2461.4 | 2448.6 | 338 |
| 1115 | 8.6 0.35 % |
19-12-2024 14:15:00 Thursday |
2450.2 2458.8 |
2465.5 | 2450.2 | 753 |
| 1116 | -5.25 -0.21 % |
19-12-2024 13:15:00 Thursday |
2453.4 2448.15 |
2454.4 | 2439.95 | 464 |
| 1117 | -6.25 -0.25 % |
19-12-2024 12:15:00 Thursday |
2459.1 2452.85 |
2460.9 | 2451.05 | 902 |
| 1118 | 0.85 0.03 % |
19-12-2024 11:15:00 Thursday |
2460 2460.85 |
2466.75 | 2458.35 | 244 |
| 1119 | 26 1.07 % |
19-12-2024 10:15:00 Thursday |
2434 2460 |
2461.75 | 2432.45 | 1095 |
| 1120 | -47.8 -1.93 % |
19-12-2024 09:15:00 Thursday |
2482.8 2435 |
2482.8 | 2424.7 | 5905 |
| 1121 | 5.8 0.23 % |
18-12-2024 15:15:00 Wednesday |
2478.95 2484.75 |
2484.75 | 2474.8 | 1119 |
| 1122 | 10.35 0.42 % |
18-12-2024 14:15:00 Wednesday |
2468.05 2478.4 |
2489.45 | 2468.05 | 1420 |
| 1123 | -3.55 -0.14 % |
18-12-2024 13:15:00 Wednesday |
2471.6 2468.05 |
2477.2 | 2466.1 | 1202 |
| 1124 | -7 -0.28 % |
18-12-2024 12:15:00 Wednesday |
2477.4 2470.4 |
2479.55 | 2470.4 | 1203 |
| 1125 | 12.9 0.52 % |
18-12-2024 11:15:00 Wednesday |
2463.2 2476.1 |
2479.4 | 2463.2 | 894 |
| 1126 | 9.4 0.38 % |
18-12-2024 10:15:00 Wednesday |
2456.1 2465.5 |
2478 | 2456.1 | 2365 |
| 1127 | 0.75 0.03 % |
18-12-2024 09:15:00 Wednesday |
2453.75 2454.5 |
2463 | 2435 | 3695 |
| 1128 | -13.25 -0.54 % |
17-12-2024 15:15:00 Tuesday |
2457 2443.75 |
2458.15 | 2436.25 | 668 |
| 1129 | 1.9 0.08 % |
17-12-2024 14:15:00 Tuesday |
2457.05 2458.95 |
2459.6 | 2447.8 | 2040 |
| 1130 | -18.6 -0.75 % |
17-12-2024 13:15:00 Tuesday |
2475.6 2457 |
2478 | 2455.75 | 1251 |
| 1131 | 14.5 0.59 % |
17-12-2024 12:15:00 Tuesday |
2465.5 2480 |
2480 | 2461.2 | 679 |
| 1132 | -26.5 -1.06 % |
17-12-2024 11:15:00 Tuesday |
2493.5 2467 |
2496.5 | 2465.95 | 1108 |
| 1133 | -1.5 -0.06 % |
17-12-2024 10:15:00 Tuesday |
2492.35 2490.85 |
2499 | 2480 | 1308 |
| 1134 | -33.2 -1.31 % |
17-12-2024 09:15:00 Tuesday |
2526.95 2493.75 |
2528 | 2489 | 2285 |
| 1135 | -2.25 -0.09 % |
16-12-2024 15:15:00 Monday |
2527.45 2525.2 |
2530 | 2523.45 | 399 |
| 1136 | 7.45 0.3 % |
16-12-2024 14:15:00 Monday |
2520.95 2528.4 |
2531.95 | 2520.95 | 783 |
| 1137 | 5 0.2 % |
16-12-2024 13:15:00 Monday |
2516.6 2521.6 |
2526 | 2516.6 | 183 |
| 1138 | 4.55 0.18 % |
16-12-2024 12:15:00 Monday |
2515 2519.55 |
2524 | 2512 | 789 |
| 1139 | -8.75 -0.35 % |
16-12-2024 11:15:00 Monday |
2526.7 2517.95 |
2530 | 2517.95 | 411 |
| 1140 | -3.4 -0.13 % |
16-12-2024 10:15:00 Monday |
2526.15 2522.75 |
2526.15 | 2514.05 | 690 |
| 1141 | -1.35 -0.05 % |
16-12-2024 09:15:00 Monday |
2528.7 2527.35 |
2541.25 | 2517 | 914 |
| 1142 | -5.05 -0.2 % |
13-12-2024 15:15:00 Friday |
2523.35 2518.3 |
2523.35 | 2517.7 | 978 |
| 1143 | -5.35 -0.21 % |
13-12-2024 14:15:00 Friday |
2526.95 2521.6 |
2529.9 | 2518.45 | 1350 |
| 1144 | 9.1 0.36 % |
13-12-2024 13:15:00 Friday |
2516.4 2525.5 |
2530 | 2509 | 711 |
| 1145 | 3.5 0.14 % |
13-12-2024 12:15:00 Friday |
2510.05 2513.55 |
2516 | 2500.9 | 1024 |
| 1146 | 22 0.88 % |
13-12-2024 11:15:00 Friday |
2488 2510 |
2510 | 2487.5 | 1220 |
| 1147 | 5.05 0.2 % |
13-12-2024 10:15:00 Friday |
2482.45 2487.5 |
2490.45 | 2464.65 | 2631 |
| 1148 | -42.4 -1.68 % |
13-12-2024 09:15:00 Friday |
2524.85 2482.45 |
2525 | 2474.9 | 3223 |
| 1149 | 0 0 % |
12-12-2024 15:15:00 Thursday |
2525 2525 |
2526.95 | 2525 | 7238 |
| 1150 | 2.15 0.09 % |
12-12-2024 14:15:00 Thursday |
2522.45 2524.6 |
2526.1 | 2517.7 | 666 |
| 1151 | 6.7 0.27 % |
12-12-2024 13:15:00 Thursday |
2514.1 2520.8 |
2521.35 | 2514 | 195 |
| 1152 | 4.25 0.17 % |
12-12-2024 12:15:00 Thursday |
2509.9 2514.15 |
2514.5 | 2509.9 | 109 |
| 1153 | 6.35 0.25 % |
12-12-2024 11:15:00 Thursday |
2503.15 2509.5 |
2510.5 | 2501.05 | 438 |
| 1154 | -2.8 -0.11 % |
12-12-2024 10:15:00 Thursday |
2508 2505.2 |
2510.95 | 2497.8 | 435 |
| 1155 | -8.05 -0.32 % |
12-12-2024 09:15:00 Thursday |
2515.05 2507 |
2533.15 | 2507 | 1519 |
| 1156 | -1.6 -0.06 % |
11-12-2024 15:15:00 Wednesday |
2534.25 2532.65 |
2534.25 | 2526.65 | 189 |
| 1157 | -0.5 -0.02 % |
11-12-2024 14:15:00 Wednesday |
2534.55 2534.05 |
2542.7 | 2530 | 1163 |
| 1158 | 17.25 0.69 % |
11-12-2024 13:15:00 Wednesday |
2517.6 2534.85 |
2536 | 2511.7 | 1408 |
| 1159 | -4.3 -0.17 % |
11-12-2024 12:15:00 Wednesday |
2521.9 2517.6 |
2522.9 | 2516.2 | 397 |
| 1160 | 3.5 0.14 % |
11-12-2024 11:15:00 Wednesday |
2521.5 2525 |
2527 | 2519.05 | 704 |
| 1161 | -3.75 -0.15 % |
11-12-2024 10:15:00 Wednesday |
2522 2518.25 |
2527.5 | 2516.7 | 505 |
| 1162 | -4.2 -0.17 % |
11-12-2024 09:15:00 Wednesday |
2529.35 2525.15 |
2532.7 | 2517.15 | 1572 |
| 1163 | 1.3 0.05 % |
10-12-2024 15:15:00 Tuesday |
2518.7 2520 |
2520.8 | 2510.75 | 1074 |
| 1164 | 0.15 0.01 % |
10-12-2024 14:15:00 Tuesday |
2520.7 2520.85 |
2523.8 | 2512.9 | 880 |
| 1165 | 18.35 0.73 % |
10-12-2024 13:15:00 Tuesday |
2501.65 2520 |
2522.5 | 2500 | 1670 |
| 1166 | -1.65 -0.07 % |
10-12-2024 12:15:00 Tuesday |
2503.3 2501.65 |
2504.95 | 2495.45 | 745 |
| 1167 | -6.9 -0.27 % |
10-12-2024 11:15:00 Tuesday |
2513.1 2506.2 |
2516 | 2504.15 | 1649 |
| 1168 | 13.4 0.54 % |
10-12-2024 10:15:00 Tuesday |
2496.6 2510 |
2510 | 2493.95 | 495 |
| 1169 | -3.15 -0.13 % |
10-12-2024 09:15:00 Tuesday |
2498.9 2495.75 |
2507 | 2483.6 | 3706 |
| 1170 | 8 0.32 % |
09-12-2024 15:15:00 Monday |
2490 2498 |
2498 | 2490 | 11496 |
| 1171 | -5.3 -0.21 % |
09-12-2024 14:15:00 Monday |
2496 2490.7 |
2497.75 | 2482 | 10981 |
| 1172 | -9.15 -0.37 % |
09-12-2024 13:15:00 Monday |
2506 2496.85 |
2506.75 | 2495 | 1708 |
| 1173 | -1.95 -0.08 % |
09-12-2024 12:15:00 Monday |
2510.95 2509 |
2512.05 | 2504.05 | 1787 |
| 1174 | 0.95 0.04 % |
09-12-2024 11:15:00 Monday |
2510 2510.95 |
2517.75 | 2506.75 | 675 |
| 1175 | 0.15 0.01 % |
09-12-2024 10:15:00 Monday |
2511.5 2511.65 |
2517.35 | 2509.5 | 522 |
| 1176 | -10.9 -0.43 % |
09-12-2024 09:15:00 Monday |
2521.6 2510.7 |
2532.05 | 2509.25 | 2239 |
| 1177 | 1.6 0.06 % |
06-12-2024 15:15:00 Friday |
2522.6 2524.2 |
2529.2 | 2519.5 | 1114 |
| 1178 | 2.45 0.1 % |
06-12-2024 14:15:00 Friday |
2520 2522.45 |
2526.3 | 2514 | 19400 |
| 1179 | -2.2 -0.09 % |
06-12-2024 13:15:00 Friday |
2522.2 2520 |
2524.3 | 2516.1 | 6096 |
| 1180 | -2.2 -0.09 % |
06-12-2024 12:15:00 Friday |
2522.25 2520.05 |
2526.3 | 2520.05 | 617 |
| 1181 | -4.4 -0.17 % |
06-12-2024 11:15:00 Friday |
2526.8 2522.4 |
2528.4 | 2513.2 | 1298 |
| 1182 | 10.05 0.4 % |
06-12-2024 10:15:00 Friday |
2514.4 2524.45 |
2532.4 | 2508.85 | 2131 |
| 1183 | -2.2 -0.09 % |
06-12-2024 09:15:00 Friday |
2516.2 2514 |
2537.5 | 2504.3 | 3506 |
| 1184 | -7.4 -0.29 % |
05-12-2024 15:15:00 Thursday |
2515 2507.6 |
2517.5 | 2504.05 | 1151 |
| 1185 | 13.65 0.55 % |
05-12-2024 14:15:00 Thursday |
2501.15 2514.8 |
2515 | 2493.05 | 1543 |
| 1186 | 6.85 0.27 % |
05-12-2024 13:15:00 Thursday |
2500 2506.85 |
2506.85 | 2494 | 2670 |
| 1187 | 7.55 0.3 % |
05-12-2024 12:15:00 Thursday |
2494.85 2502.4 |
2510.7 | 2494.5 | 674 |
| 1188 | 3.7 0.15 % |
05-12-2024 11:15:00 Thursday |
2491.8 2495.5 |
2498 | 2472 | 1335 |
| 1189 | 4.55 0.18 % |
05-12-2024 10:15:00 Thursday |
2488.45 2493 |
2502.35 | 2488 | 1053 |
| 1190 | -52.25 -2.06 % |
05-12-2024 09:15:00 Thursday |
2540.7 2488.45 |
2540.7 | 2484.55 | 2723 |
| 1191 | 2.1 0.08 % |
04-12-2024 15:15:00 Wednesday |
2515.9 2518 |
2521.45 | 2515 | 874 |
| 1192 | -10.65 -0.42 % |
04-12-2024 14:15:00 Wednesday |
2529.55 2518.9 |
2531.95 | 2516.5 | 441 |
| 1193 | 4.4 0.17 % |
04-12-2024 13:15:00 Wednesday |
2525.15 2529.55 |
2531.1 | 2522 | 335 |
| 1194 | 4.55 0.18 % |
04-12-2024 12:15:00 Wednesday |
2519.95 2524.5 |
2527.9 | 2516.25 | 352 |
| 1195 | -26.7 -1.05 % |
04-12-2024 11:15:00 Wednesday |
2546 2519.3 |
2550.25 | 2502.9 | 1590 |
| 1196 | 5.05 0.2 % |
04-12-2024 10:15:00 Wednesday |
2538.45 2543.5 |
2543.5 | 2530 | 1094 |
| 1197 | -39.4 -1.53 % |
04-12-2024 09:15:00 Wednesday |
2577.4 2538 |
2577.4 | 2538 | 2159 |
| 1198 | -5.95 -0.23 % |
03-12-2024 15:15:00 Tuesday |
2561.45 2555.5 |
2561.45 | 2546 | 2031 |
| 1199 | 15.15 0.6 % |
03-12-2024 14:15:00 Tuesday |
2545.8 2560.95 |
2562 | 2545.8 | 1161 |
| 1200 | 20.7 0.82 % |
03-12-2024 13:15:00 Tuesday |
2525 2545.7 |
2551.3 | 2525 | 1333 |
| 1201 | -20.35 -0.8 % |
03-12-2024 12:15:00 Tuesday |
2548.35 2528 |
2550 | 2528 | 688 |
| 1202 | -7.2 -0.28 % |
03-12-2024 11:15:00 Tuesday |
2555.15 2547.95 |
2555.85 | 2542 | 1121 |
| 1203 | -4.85 -0.19 % |
03-12-2024 10:15:00 Tuesday |
2560 2555.15 |
2572 | 2549.4 | 2781 |
| 1204 | 47.3 1.88 % |
03-12-2024 09:15:00 Tuesday |
2512.35 2559.65 |
2562.6 | 2500 | 8306 |
| 1205 | -8.25 -0.33 % |
02-12-2024 15:15:00 Monday |
2493.25 2485 |
2494 | 2480.2 | 2154 |
| 1206 | 10.05 0.4 % |
02-12-2024 14:15:00 Monday |
2483.2 2493.25 |
2495 | 2480.15 | 2423 |
| 1207 | 6.75 0.27 % |
02-12-2024 13:15:00 Monday |
2476.35 2483.1 |
2485 | 2470.6 | 1946 |
| 1208 | -1.2 -0.05 % |
02-12-2024 12:15:00 Monday |
2476.7 2475.5 |
2481.95 | 2472.55 | 1441 |
| 1209 | 19.85 0.81 % |
02-12-2024 11:15:00 Monday |
2458.5 2478.35 |
2482.25 | 2458.5 | 2632 |
| 1210 | -4.8 -0.19 % |
02-12-2024 10:15:00 Monday |
2466 2461.2 |
2468.9 | 2451.3 | 4139 |
| 1211 | -16.05 -0.65 % |
02-12-2024 09:15:00 Monday |
2479.95 2463.9 |
2483 | 2450.5 | 10482 |
| 1212 | -3.55 -0.15 % |
29-11-2024 15:15:00 Friday |
2435.7 2432.15 |
2438.2 | 2430 | 603 |
| 1213 | 2.65 0.11 % |
29-11-2024 14:15:00 Friday |
2429.1 2431.75 |
2444 | 2429 | 1880 |
| 1214 | -6.65 -0.27 % |
29-11-2024 13:15:00 Friday |
2435.65 2429 |
2440 | 2429 | 952 |
| 1215 | 4.3 0.18 % |
29-11-2024 12:15:00 Friday |
2430 2434.3 |
2435.65 | 2423.5 | 701 |
| 1216 | 1.4 0.06 % |
29-11-2024 11:15:00 Friday |
2431.45 2432.85 |
2442 | 2427.15 | 1930 |
| 1217 | 0.75 0.03 % |
29-11-2024 10:15:00 Friday |
2430.65 2431.4 |
2436 | 2424.6 | 1875 |
| 1218 | 12.75 0.53 % |
29-11-2024 09:15:00 Friday |
2417.15 2429.9 |
2438 | 2398.05 | 3748 |
| 1219 | -3.6 -0.15 % |
28-11-2024 15:15:00 Thursday |
2414.6 2411 |
2422.35 | 2411 | 1917 |
| 1220 | -4.5 -0.19 % |
28-11-2024 14:15:00 Thursday |
2418.35 2413.85 |
2421.75 | 2410.6 | 1087 |
| 1221 | -0.2 -0.01 % |
28-11-2024 13:15:00 Thursday |
2419.55 2419.35 |
2428.2 | 2413 | 769 |
| 1222 | -21.4 -0.88 % |
28-11-2024 12:15:00 Thursday |
2439.8 2418.4 |
2439.8 | 2418.05 | 2026 |
| 1223 | -1.65 -0.07 % |
28-11-2024 11:15:00 Thursday |
2438 2436.35 |
2448.5 | 2433.9 | 1062 |
| 1224 | -13 -0.53 % |
28-11-2024 10:15:00 Thursday |
2449.95 2436.95 |
2458 | 2435.6 | 2623 |
| 1225 | 6.95 0.28 % |
28-11-2024 09:15:00 Thursday |
2443 2449.95 |
2455.4 | 2420 | 2782 |
| 1226 | 3.5 0.14 % |
27-11-2024 15:15:00 Wednesday |
2440.45 2443.95 |
2446.2 | 2439.55 | 347 |
| 1227 | 11.8 0.49 % |
27-11-2024 14:15:00 Wednesday |
2430 2441.8 |
2441.8 | 2428 | 994 |
| 1228 | -2.4 -0.1 % |
27-11-2024 13:15:00 Wednesday |
2432.4 2430 |
2438.7 | 2429.5 | 1151 |
| 1229 | 7.85 0.32 % |
27-11-2024 12:15:00 Wednesday |
2424 2431.85 |
2435.55 | 2424 | 299 |
| 1230 | -5.5 -0.23 % |
27-11-2024 11:15:00 Wednesday |
2425.25 2419.75 |
2425.25 | 2417 | 516 |
| 1231 | -0.3 -0.01 % |
27-11-2024 10:15:00 Wednesday |
2424.05 2423.75 |
2430 | 2418 | 629 |
| 1232 | -1.45 -0.06 % |
27-11-2024 09:15:00 Wednesday |
2427 2425.55 |
2440.4 | 2405.15 | 2452 |
| 1233 | -0.1 0 % |
26-11-2024 15:15:00 Tuesday |
2425.6 2425.5 |
2425.6 | 2421.75 | 2589 |
| 1234 | -4.15 -0.17 % |
26-11-2024 14:15:00 Tuesday |
2429.1 2424.95 |
2433.25 | 2422 | 637 |
| 1235 | -6.25 -0.26 % |
26-11-2024 13:15:00 Tuesday |
2435.35 2429.1 |
2436.35 | 2425.8 | 437 |
| 1236 | 7.65 0.32 % |
26-11-2024 12:15:00 Tuesday |
2425 2432.65 |
2432.65 | 2425 | 274 |
| 1237 | -6.35 -0.26 % |
26-11-2024 11:15:00 Tuesday |
2431 2424.65 |
2431.3 | 2417.35 | 1144 |
| 1238 | 6.75 0.28 % |
26-11-2024 10:15:00 Tuesday |
2424.55 2431.3 |
2434.25 | 2416 | 812 |
| 1239 | -38.95 -1.58 % |
26-11-2024 09:15:00 Tuesday |
2465.55 2426.6 |
2465.55 | 2415 | 5050 |
| 1240 | 0.65 0.03 % |
25-11-2024 15:15:00 Monday |
2461.8 2462.45 |
2464.1 | 2458.3 | 231 |
| 1241 | -25.6 -1.03 % |
25-11-2024 14:15:00 Monday |
2480.1 2454.5 |
2481 | 2447.95 | 1140 |
| 1242 | -1.45 -0.06 % |
25-11-2024 13:15:00 Monday |
2480 2478.55 |
2483.6 | 2472.25 | 361 |
| 1243 | 2.85 0.12 % |
25-11-2024 12:15:00 Monday |
2476.2 2479.05 |
2482.85 | 2466.05 | 373 |
| 1244 | -11.25 -0.45 % |
25-11-2024 11:15:00 Monday |
2485.6 2474.35 |
2488 | 2470.55 | 841 |
| 1245 | 21.85 0.89 % |
25-11-2024 10:15:00 Monday |
2463.75 2485.6 |
2488.6 | 2463.75 | 1493 |
| 1246 | 43.55 1.8 % |
25-11-2024 09:15:00 Monday |
2420.35 2463.9 |
2468.9 | 2420.35 | 3271 |
| 1247 | 5.75 0.24 % |
22-11-2024 15:15:00 Friday |
2413.55 2419.3 |
2419.3 | 2408.35 | 1459 |
| 1248 | -4.5 -0.19 % |
22-11-2024 14:15:00 Friday |
2418.8 2414.3 |
2423 | 2412.5 | 1702 |
| 1249 | 13.15 0.55 % |
22-11-2024 13:15:00 Friday |
2409.55 2422.7 |
2425 | 2403 | 647 |
| 1250 | 8.95 0.37 % |
22-11-2024 12:15:00 Friday |
2399 2407.95 |
2411.55 | 2395.3 | 1637 |
| 1251 | 13.1 0.55 % |
22-11-2024 11:15:00 Friday |
2384.35 2397.45 |
2403.5 | 2366 | 2682 |
| 1252 | 4.5 0.19 % |
22-11-2024 10:15:00 Friday |
2379 2383.5 |
2383.5 | 2363.9 | 1781 |
| 1253 | -17.45 -0.73 % |
22-11-2024 09:15:00 Friday |
2399.95 2382.5 |
2399.95 | 2360.95 | 4668 |
| 1254 | 4.05 0.17 % |
21-11-2024 15:15:00 Thursday |
2388.95 2393 |
2399.35 | 2388.95 | 1115 |
| 1255 | -9.15 -0.38 % |
21-11-2024 14:15:00 Thursday |
2398.3 2389.15 |
2401 | 2382 | 1645 |
| 1256 | -2.8 -0.12 % |
21-11-2024 13:15:00 Thursday |
2401.1 2398.3 |
2408.4 | 2397 | 826 |
| 1257 | -11 -0.46 % |
21-11-2024 12:15:00 Thursday |
2412.55 2401.55 |
2415.6 | 2399 | 1224 |
| 1258 | -8.25 -0.34 % |
21-11-2024 11:15:00 Thursday |
2419 2410.75 |
2424.05 | 2406.2 | 1053 |
| 1259 | 7.3 0.3 % |
21-11-2024 10:15:00 Thursday |
2411.7 2419 |
2422.25 | 2407.2 | 1429 |
| 1260 | -4.95 -0.21 % |
21-11-2024 09:15:00 Thursday |
2412 2407.05 |
2423 | 2395 | 3129 |
| 1261 | 3.95 0.16 % |
19-11-2024 15:15:00 Tuesday |
2422.8 2426.75 |
2430.4 | 2420 | 686 |
| 1262 | -31.65 -1.29 % |
19-11-2024 14:15:00 Tuesday |
2456.8 2425.15 |
2460.55 | 2421.45 | 895 |
| 1263 | -5 -0.2 % |
19-11-2024 13:15:00 Tuesday |
2459.95 2454.95 |
2465.7 | 2448.4 | 528 |
| 1264 | -7.4 -0.3 % |
19-11-2024 12:15:00 Tuesday |
2465.55 2458.15 |
2468 | 2457.35 | 269 |
| 1265 | 5.35 0.22 % |
19-11-2024 11:15:00 Tuesday |
2457.95 2463.3 |
2470.05 | 2457.05 | 1297 |
| 1266 | 8.05 0.33 % |
19-11-2024 10:15:00 Tuesday |
2446.05 2454.1 |
2457.45 | 2445 | 802 |
| 1267 | 6.3 0.26 % |
19-11-2024 09:15:00 Tuesday |
2439.95 2446.25 |
2451.95 | 2414.35 | 1655 |
| 1268 | -7.35 -0.3 % |
18-11-2024 15:15:00 Monday |
2414.65 2407.3 |
2417 | 2407.3 | 2496 |
| 1269 | -9.8 -0.4 % |
18-11-2024 14:15:00 Monday |
2425 2415.2 |
2425 | 2411.25 | 526 |
| 1270 | -2.15 -0.09 % |
18-11-2024 13:15:00 Monday |
2428.3 2426.15 |
2435.45 | 2420.15 | 828 |
| 1271 | -4.4 -0.18 % |
18-11-2024 12:15:00 Monday |
2434 2429.6 |
2444.2 | 2427.6 | 984 |
| 1272 | 15.85 0.66 % |
18-11-2024 11:15:00 Monday |
2417.35 2433.2 |
2433.2 | 2417.35 | 1065 |
| 1273 | 5.2 0.22 % |
18-11-2024 10:15:00 Monday |
2414.75 2419.95 |
2419.95 | 2406.9 | 505 |
| 1274 | 17.75 0.74 % |
18-11-2024 09:15:00 Monday |
2397.3 2415.05 |
2421.65 | 2395.05 | 1541 |
| 1275 | 6.9 0.29 % |
14-11-2024 15:15:00 Thursday |
2395.1 2402 |
2406.75 | 2393.55 | 823 |
| 1276 | 2.1 0.09 % |
14-11-2024 14:15:00 Thursday |
2396 2398.1 |
2403.6 | 2390 | 1311 |
| 1277 | -5.5 -0.23 % |
14-11-2024 13:15:00 Thursday |
2401.5 2396 |
2403.2 | 2390.55 | 743 |
| 1278 | -3.7 -0.15 % |
14-11-2024 12:15:00 Thursday |
2404 2400.3 |
2407.2 | 2395.8 | 796 |
| 1279 | 11.6 0.48 % |
14-11-2024 11:15:00 Thursday |
2396.65 2408.25 |
2408.4 | 2395 | 1944 |
| 1280 | -3.25 -0.14 % |
14-11-2024 10:15:00 Thursday |
2398.25 2395 |
2415 | 2395 | 2562 |
| 1281 | 24.15 1.02 % |
14-11-2024 09:15:00 Thursday |
2375 2399.15 |
2401.95 | 2360 | 3599 |
| 1282 | 17.85 0.75 % |
13-11-2024 15:15:00 Wednesday |
2382.2 2400.05 |
2400.05 | 2381.1 | 5336 |
| 1283 | 3.95 0.17 % |
13-11-2024 14:15:00 Wednesday |
2376.65 2380.6 |
2389.7 | 2358.55 | 5737 |
| 1284 | 4.4 0.19 % |
13-11-2024 13:15:00 Wednesday |
2376.45 2380.85 |
2390 | 2368.15 | 3499 |
| 1285 | 6.2 0.26 % |
13-11-2024 12:15:00 Wednesday |
2368.75 2374.95 |
2383.65 | 2365.65 | 2719 |
| 1286 | -24.1 -1.01 % |
13-11-2024 11:15:00 Wednesday |
2392.1 2368 |
2392.25 | 2365 | 7014 |
| 1287 | -2.5 -0.1 % |
13-11-2024 10:15:00 Wednesday |
2394.6 2392.1 |
2410 | 2386.35 | 3928 |
| 1288 | -19.3 -0.8 % |
13-11-2024 09:15:00 Wednesday |
2412.35 2393.05 |
2426.35 | 2386.35 | 7588 |
| 1289 | -7.15 -0.29 % |
12-11-2024 15:15:00 Tuesday |
2437.15 2430 |
2438.95 | 2430 | 918 |
| 1290 | -26.2 -1.06 % |
12-11-2024 14:15:00 Tuesday |
2463.1 2436.9 |
2471.45 | 2436.9 | 909 |
| 1291 | -1.6 -0.06 % |
12-11-2024 13:15:00 Tuesday |
2464 2462.4 |
2470.25 | 2457.75 | 547 |
| 1292 | -5.95 -0.24 % |
12-11-2024 12:15:00 Tuesday |
2474.5 2468.55 |
2479.2 | 2464.35 | 1374 |
| 1293 | 19.45 0.79 % |
12-11-2024 11:15:00 Tuesday |
2448.6 2468.05 |
2472.75 | 2448.6 | 382 |
| 1294 | -6.7 -0.27 % |
12-11-2024 10:15:00 Tuesday |
2456.6 2449.9 |
2458.9 | 2445.05 | 720 |
| 1295 | 4.7 0.19 % |
12-11-2024 09:15:00 Tuesday |
2450 2454.7 |
2478.05 | 2446 | 1086 |
| 1296 | 2.3 0.09 % |
11-11-2024 15:15:00 Monday |
2461.3 2463.6 |
2464.7 | 2457.4 | 377 |
| 1297 | 8.3 0.34 % |
11-11-2024 14:15:00 Monday |
2453 2461.3 |
2468.45 | 2451.8 | 559 |
| 1298 | -14.6 -0.59 % |
11-11-2024 13:15:00 Monday |
2469 2454.4 |
2470.25 | 2453.35 | 643 |
| 1299 | -4.05 -0.16 % |
11-11-2024 12:15:00 Monday |
2475.65 2471.6 |
2477.9 | 2470 | 523 |
| 1300 | -10.05 -0.4 % |
11-11-2024 11:15:00 Monday |
2488 2477.95 |
2493 | 2475 | 736 |
| 1301 | 13.8 0.56 % |
11-11-2024 10:15:00 Monday |
2473.2 2487 |
2487 | 2466 | 472 |
| 1302 | 31.9 1.31 % |
11-11-2024 09:15:00 Monday |
2440.05 2471.95 |
2489.2 | 2439.25 | 2388 |
| 1303 | -8.25 -0.33 % |
08-11-2024 15:15:00 Friday |
2469.8 2461.55 |
2469.8 | 2461.2 | 189 |
| 1304 | -1.7 -0.07 % |
08-11-2024 14:15:00 Friday |
2471.7 2470 |
2479.3 | 2470 | 227 |
| 1305 | -3.8 -0.15 % |
08-11-2024 13:15:00 Friday |
2476 2472.2 |
2480.25 | 2471.4 | 337 |
| 1306 | 5.35 0.22 % |
08-11-2024 12:15:00 Friday |
2470.65 2476 |
2481.4 | 2468.55 | 574 |
| 1307 | -4.7 -0.19 % |
08-11-2024 11:15:00 Friday |
2474.7 2470 |
2477.35 | 2460 | 855 |
| 1308 | -1.65 -0.07 % |
08-11-2024 10:15:00 Friday |
2476.6 2474.95 |
2481.55 | 2473 | 365 |
| 1309 | -22.3 -0.89 % |
08-11-2024 09:15:00 Friday |
2500 2477.7 |
2500 | 2445.8 | 1171 |
| 1310 | -11.75 -0.47 % |
07-11-2024 15:15:00 Thursday |
2479.15 2467.4 |
2480.3 | 2467.4 | 360 |
| 1311 | -1.5 -0.06 % |
07-11-2024 14:15:00 Thursday |
2482.6 2481.1 |
2485 | 2471.55 | 4009 |
| 1312 | 1.9 0.08 % |
07-11-2024 13:15:00 Thursday |
2481.15 2483.05 |
2487.55 | 2466.35 | 1046 |
| 1313 | 5.1 0.21 % |
07-11-2024 12:15:00 Thursday |
2473.05 2478.15 |
2485 | 2471.55 | 1154 |
| 1314 | 0.75 0.03 % |
07-11-2024 11:15:00 Thursday |
2468.25 2469 |
2477.3 | 2465 | 1609 |
| 1315 | 13.35 0.54 % |
07-11-2024 10:15:00 Thursday |
2454.9 2468.25 |
2468.25 | 2444 | 1332 |
| 1316 | -32.3 -1.3 % |
07-11-2024 09:15:00 Thursday |
2485.9 2453.6 |
2500.5 | 2449.7 | 3884 |
| 1317 | -4.2 -0.17 % |
06-11-2024 15:15:00 Wednesday |
2485.35 2481.15 |
2487.95 | 2478.85 | 954 |
| 1318 | 12.85 0.52 % |
06-11-2024 14:15:00 Wednesday |
2472.75 2485.6 |
2491.15 | 2472.75 | 2744 |
| 1319 | -6.55 -0.26 % |
06-11-2024 13:15:00 Wednesday |
2480.2 2473.65 |
2484.9 | 2469 | 1569 |
| 1320 | 0.1 0 % |
06-11-2024 12:15:00 Wednesday |
2480 2480.1 |
2488.25 | 2470 | 1606 |
| 1321 | -9.3 -0.37 % |
06-11-2024 11:15:00 Wednesday |
2489.35 2480.05 |
2492 | 2480.05 | 870 |
| 1322 | -12.55 -0.5 % |
06-11-2024 10:15:00 Wednesday |
2501.05 2488.5 |
2501.05 | 2483.45 | 1901 |
| 1323 | 7.2 0.29 % |
06-11-2024 09:15:00 Wednesday |
2494.8 2502 |
2512.95 | 2463 | 5372 |
| 1324 | 5.35 0.22 % |
05-11-2024 15:15:00 Tuesday |
2457.65 2463 |
2467.2 | 2450.2 | 442 |
| 1325 | 13.75 0.56 % |
05-11-2024 14:15:00 Tuesday |
2443.8 2457.55 |
2463.95 | 2443.75 | 1009 |
| 1326 | 22 0.91 % |
05-11-2024 13:15:00 Tuesday |
2422.75 2444.75 |
2447.55 | 2422.3 | 1623 |
| 1327 | 1.1 0.05 % |
05-11-2024 12:15:00 Tuesday |
2424.4 2425.5 |
2429.05 | 2419.7 | 856 |
| 1328 | -8.5 -0.35 % |
05-11-2024 11:15:00 Tuesday |
2435.3 2426.8 |
2440.75 | 2417 | 1303 |
| 1329 | 7.15 0.29 % |
05-11-2024 10:15:00 Tuesday |
2430 2437.15 |
2440.95 | 2425.15 | 894 |
| 1330 | 17.95 0.74 % |
05-11-2024 09:15:00 Tuesday |
2412.05 2430 |
2455 | 2395.8 | 3784 |
| 1331 | 3.9 0.16 % |
04-11-2024 15:15:00 Monday |
2411.1 2415 |
2415 | 2408.05 | 1462 |
| 1332 | -15.25 -0.63 % |
04-11-2024 14:15:00 Monday |
2426.2 2410.95 |
2432.95 | 2408 | 3560 |
| 1333 | 11.75 0.49 % |
04-11-2024 13:15:00 Monday |
2413.5 2425.25 |
2431.45 | 2408.95 | 10382 |
| 1334 | -0.3 -0.01 % |
04-11-2024 12:15:00 Monday |
2416.35 2416.05 |
2422.9 | 2405 | 2874 |
| 1335 | -4.6 -0.19 % |
04-11-2024 11:15:00 Monday |
2420.8 2416.2 |
2436.15 | 2412.9 | 2374 |
| 1336 | -23.95 -0.98 % |
04-11-2024 10:15:00 Monday |
2444.5 2420.55 |
2455 | 2414.7 | 4379 |
| 1337 | -64.55 -2.57 % |
04-11-2024 09:15:00 Monday |
2511.4 2446.85 |
2519.55 | 2436.05 | 6081 |
| 1338 | -30.65 -1.21 % |
01-11-2024 18:00:00 Friday |
2533.35 2502.7 |
2533.35 | 2501.8 | 3116 |
| 1339 | -12.5 -0.5 % |
31-10-2024 15:15:00 Thursday |
2496.15 2483.65 |
2500 | 2483.65 | 1980 |
| 1340 | 19.9 0.8 % |
31-10-2024 14:15:00 Thursday |
2478.75 2498.65 |
2498.95 | 2468.5 | 3072 |
| 1341 | 2.7 0.11 % |
31-10-2024 13:15:00 Thursday |
2478.3 2481 |
2486.9 | 2475.6 | 1273 |
| 1342 | -4.3 -0.17 % |
31-10-2024 12:15:00 Thursday |
2480.3 2476 |
2488.95 | 2474.3 | 1773 |
| 1343 | -4.55 -0.18 % |
31-10-2024 11:15:00 Thursday |
2485 2480.45 |
2490.3 | 2477.6 | 1170 |
| 1344 | 9.2 0.37 % |
31-10-2024 10:15:00 Thursday |
2473.7 2482.9 |
2487 | 2470.7 | 2646 |
| 1345 | 8.15 0.33 % |
31-10-2024 09:15:00 Thursday |
2465.95 2474.1 |
2477 | 2448.55 | 3032 |
| 1346 | -3.85 -0.16 % |
30-10-2024 15:15:00 Wednesday |
2458.85 2455 |
2465.3 | 2451.85 | 661 |
| 1347 | -7.5 -0.3 % |
30-10-2024 14:15:00 Wednesday |
2463 2455.5 |
2476.45 | 2455 | 1453 |
| 1348 | -10.85 -0.44 % |
30-10-2024 13:15:00 Wednesday |
2477.4 2466.55 |
2479.3 | 2465.1 | 1856 |
| 1349 | 12.2 0.49 % |
30-10-2024 12:15:00 Wednesday |
2468.45 2480.65 |
2489 | 2463.55 | 2437 |
| 1350 | -8.85 -0.36 % |
30-10-2024 11:15:00 Wednesday |
2474.55 2465.7 |
2479.05 | 2462.05 | 812 |
| 1351 | 7.15 0.29 % |
30-10-2024 10:15:00 Wednesday |
2467.95 2475.1 |
2479.4 | 2457 | 2535 |
| 1352 | 25.1 1.03 % |
30-10-2024 09:15:00 Wednesday |
2445 2470.1 |
2492.65 | 2429.55 | 6997 |
| 1353 | 6.3 0.26 % |
29-10-2024 15:15:00 Tuesday |
2443.7 2450 |
2450 | 2442.65 | 594 |
| 1354 | 5.9 0.24 % |
29-10-2024 14:15:00 Tuesday |
2438.8 2444.7 |
2455.85 | 2435.95 | 2355 |
| 1355 | 9.3 0.38 % |
29-10-2024 13:15:00 Tuesday |
2429.45 2438.75 |
2441 | 2421 | 625 |
| 1356 | -1.4 -0.06 % |
29-10-2024 12:15:00 Tuesday |
2432.45 2431.05 |
2439.95 | 2430.25 | 515 |
| 1357 | 10.7 0.44 % |
29-10-2024 11:15:00 Tuesday |
2421.35 2432.05 |
2434.6 | 2412 | 1116 |
| 1358 | -23.95 -0.98 % |
29-10-2024 10:15:00 Tuesday |
2444.6 2420.65 |
2444.6 | 2414.35 | 2735 |
| 1359 | -21.8 -0.88 % |
29-10-2024 09:15:00 Tuesday |
2465.5 2443.7 |
2474.95 | 2435 | 6153 |
| 1360 | -2.1 -0.09 % |
28-10-2024 15:15:00 Monday |
2465.55 2463.45 |
2466.6 | 2458.2 | 948 |
| 1361 | -9 -0.36 % |
28-10-2024 14:15:00 Monday |
2469.65 2460.65 |
2481.45 | 2455.5 | 2013 |
| 1362 | 4.9 0.2 % |
28-10-2024 13:15:00 Monday |
2464.8 2469.7 |
2476.45 | 2464 | 1445 |
| 1363 | 13.85 0.56 % |
28-10-2024 12:15:00 Monday |
2451.45 2465.3 |
2471.9 | 2449.6 | 2068 |
| 1364 | 16.4 0.67 % |
28-10-2024 11:15:00 Monday |
2439 2455.4 |
2455.4 | 2437.7 | 1607 |
| 1365 | -19.5 -0.79 % |
28-10-2024 10:15:00 Monday |
2458 2438.5 |
2462.85 | 2428.15 | 3686 |
| 1366 | 53.1 2.21 % |
28-10-2024 09:15:00 Monday |
2405 2458.1 |
2461.8 | 2405 | 12485 |
| 1367 | -6.95 -0.28 % |
25-10-2024 15:15:00 Friday |
2449.95 2443 |
2452.95 | 2440 | 1556 |
| 1368 | 30 1.24 % |
25-10-2024 14:15:00 Friday |
2421.05 2451.05 |
2454.25 | 2421.05 | 22771 |
| 1369 | 32.8 1.37 % |
25-10-2024 13:15:00 Friday |
2387.9 2420.7 |
2426.35 | 2385 | 2896 |
| 1370 | 0.85 0.04 % |
25-10-2024 12:15:00 Friday |
2386.35 2387.2 |
2403.4 | 2385 | 2556 |
| 1371 | 3.7 0.16 % |
25-10-2024 11:15:00 Friday |
2385 2388.7 |
2406.6 | 2380 | 4827 |
| 1372 | -11.95 -0.5 % |
25-10-2024 10:15:00 Friday |
2396.95 2385 |
2414.85 | 2374.9 | 8178 |
| 1373 | -110.55 -4.41 % |
25-10-2024 09:15:00 Friday |
2507.95 2397.4 |
2507.95 | 2396 | 16139 |
| 1374 | -0.4 -0.02 % |
24-10-2024 15:15:00 Thursday |
2481.75 2481.35 |
2490.95 | 2477 | 3931 |
| 1375 | -8.3 -0.33 % |
24-10-2024 14:15:00 Thursday |
2490.05 2481.75 |
2490.05 | 2475.35 | 5323 |
| 1376 | 1.8 0.07 % |
24-10-2024 13:15:00 Thursday |
2489.4 2491.2 |
2500.15 | 2481.35 | 2517 |
| 1377 | -28.25 -1.12 % |
24-10-2024 12:15:00 Thursday |
2518.25 2490 |
2521.2 | 2481.15 | 3274 |
| 1378 | 1.95 0.08 % |
24-10-2024 11:15:00 Thursday |
2517.75 2519.7 |
2532.6 | 2504 | 7073 |
| 1379 | -23.45 -0.92 % |
24-10-2024 10:15:00 Thursday |
2542.45 2519 |
2547.7 | 2510 | 8869 |
| 1380 | -94.5 -3.58 % |
24-10-2024 09:15:00 Thursday |
2637.4 2542.9 |
2646.25 | 2490 | 27462 |
| 1381 | 53.15 2.1 % |
23-10-2024 15:15:00 Wednesday |
2528.85 2582 |
2587.1 | 2524.25 | 7263 |
| 1382 | -206.5 -7.55 % |
23-10-2024 14:15:00 Wednesday |
2736.5 2530 |
2741.4 | 2488.5 | 20022 |
| 1383 | -12.95 -0.47 % |
23-10-2024 13:15:00 Wednesday |
2748.95 2736 |
2749 | 2736 | 2642 |
| 1384 | 0.6 0.02 % |
23-10-2024 12:15:00 Wednesday |
2750.4 2751 |
2762.5 | 2744.95 | 987 |
| 1385 | 3.95 0.14 % |
23-10-2024 11:15:00 Wednesday |
2747.05 2751 |
2770 | 2744 | 3043 |
| 1386 | 28.2 1.04 % |
23-10-2024 10:15:00 Wednesday |
2722.5 2750.7 |
2760 | 2721.1 | 3566 |
| 1387 | 49.45 1.85 % |
23-10-2024 09:15:00 Wednesday |
2673.55 2723 |
2726 | 2652.5 | 4788 |
| 1388 | 15.8 0.59 % |
22-10-2024 15:15:00 Tuesday |
2657.55 2673.35 |
2673.7 | 2657.15 | 817 |
| 1389 | -35.55 -1.32 % |
22-10-2024 14:15:00 Tuesday |
2693.55 2658 |
2693.55 | 2657.85 | 1416 |
| 1390 | 8.3 0.31 % |
22-10-2024 13:15:00 Tuesday |
2685.3 2693.6 |
2700.35 | 2682.1 | 524 |
| 1391 | -11.95 -0.44 % |
22-10-2024 12:15:00 Tuesday |
2700 2688.05 |
2710.1 | 2685 | 740 |
| 1392 | -12.25 -0.45 % |
22-10-2024 11:15:00 Tuesday |
2717.4 2705.15 |
2719 | 2694.5 | 885 |
| 1393 | 7.8 0.29 % |
22-10-2024 10:15:00 Tuesday |
2709.6 2717.4 |
2720 | 2696.85 | 984 |
| 1394 | -47.95 -1.74 % |
22-10-2024 09:15:00 Tuesday |
2757.95 2710 |
2757.95 | 2710 | 2551 |
| 1395 | 7.9 0.29 % |
21-10-2024 15:15:00 Monday |
2733.3 2741.2 |
2745 | 2732 | 664 |
| 1396 | -11.1 -0.4 % |
21-10-2024 14:15:00 Monday |
2743.75 2732.65 |
2747.2 | 2730 | 862 |
| 1397 | 14.25 0.52 % |
21-10-2024 13:15:00 Monday |
2728.75 2743 |
2751 | 2727.7 | 754 |
| 1398 | 9.35 0.34 % |
21-10-2024 12:15:00 Monday |
2718.15 2727.5 |
2740.05 | 2716.3 | 793 |
| 1399 | -37 -1.34 % |
21-10-2024 11:15:00 Monday |
2755.15 2718.15 |
2755.15 | 2717 | 1626 |
| 1400 | 51 1.89 % |
21-10-2024 10:15:00 Monday |
2702 2753 |
2755.95 | 2702 | 2849 |
| 1401 | -23.35 -0.86 % |
21-10-2024 09:15:00 Monday |
2723.35 2700 |
2723.35 | 2668 | 1797 |
| 1402 | 2.7 0.1 % |
18-10-2024 15:15:00 Friday |
2713.3 2716 |
2721.45 | 2710.25 | 956 |
| 1403 | -11.7 -0.43 % |
18-10-2024 14:15:00 Friday |
2725 2713.3 |
2725 | 2711.85 | 1615 |
| 1404 | 10.8 0.4 % |
18-10-2024 13:15:00 Friday |
2712.1 2722.9 |
2727.75 | 2711.85 | 888 |
| 1405 | -17.15 -0.63 % |
18-10-2024 12:15:00 Friday |
2731.2 2714.05 |
2731.3 | 2713 | 1469 |
| 1406 | -18.35 -0.67 % |
18-10-2024 11:15:00 Friday |
2743.9 2725.55 |
2743.9 | 2715 | 2322 |
| 1407 | 24.55 0.9 % |
18-10-2024 10:15:00 Friday |
2721.55 2746.1 |
2750 | 2717.8 | 3739 |
| 1408 | 35.05 1.31 % |
18-10-2024 09:15:00 Friday |
2684.95 2720 |
2731.15 | 2652 | 7044 |
| 1409 | -0.3 -0.01 % |
17-10-2024 15:15:00 Thursday |
2683.3 2683 |
2687.25 | 2672.35 | 1549 |
| 1410 | 2.4 0.09 % |
17-10-2024 14:15:00 Thursday |
2680.4 2682.8 |
2695.65 | 2671 | 1596 |
| 1411 | -19.9 -0.74 % |
17-10-2024 13:15:00 Thursday |
2702.7 2682.8 |
2704.7 | 2675.15 | 2328 |
| 1412 | 45.6 1.71 % |
17-10-2024 12:15:00 Thursday |
2659.15 2704.75 |
2723 | 2656 | 5591 |
| 1413 | 8.85 0.33 % |
17-10-2024 11:15:00 Thursday |
2647.7 2656.55 |
2666 | 2635.75 | 2178 |
| 1414 | 27.85 1.06 % |
17-10-2024 10:15:00 Thursday |
2619.15 2647 |
2664 | 2609 | 6183 |
| 1415 | -128.65 -4.68 % |
17-10-2024 09:15:00 Thursday |
2749.95 2621.3 |
2749.95 | 2596.35 | 18594 |
| 1416 | -7.4 -0.27 % |
16-10-2024 15:15:00 Wednesday |
2778.05 2770.65 |
2778.05 | 2761.2 | 723 |
| 1417 | 4.45 0.16 % |
16-10-2024 14:15:00 Wednesday |
2774.6 2779.05 |
2781.8 | 2770 | 344 |
| 1418 | 1.8 0.06 % |
16-10-2024 13:15:00 Wednesday |
2772.7 2774.5 |
2775 | 2754.85 | 1013 |
| 1419 | -8.25 -0.3 % |
16-10-2024 12:15:00 Wednesday |
2781.8 2773.55 |
2784.8 | 2766.8 | 782 |
| 1420 | -15.25 -0.55 % |
16-10-2024 11:15:00 Wednesday |
2793.95 2778.7 |
2794.65 | 2778.7 | 909 |
| 1421 | -18.1 -0.64 % |
16-10-2024 10:15:00 Wednesday |
2815.45 2797.35 |
2816 | 2794.3 | 712 |
| 1422 | -21.15 -0.74 % |
16-10-2024 09:15:00 Wednesday |
2839.95 2818.8 |
2839.95 | 2804.9 | 2383 |
| 1423 | 2.05 0.07 % |
15-10-2024 15:15:00 Tuesday |
2834.75 2836.8 |
2836.8 | 2830.75 | 238 |
| 1424 | -1.75 -0.06 % |
15-10-2024 14:15:00 Tuesday |
2834 2832.25 |
2843.2 | 2830 | 1901 |
| 1425 | 8.25 0.29 % |
15-10-2024 13:15:00 Tuesday |
2824.5 2832.75 |
2840 | 2824.2 | 392 |
| 1426 | -10.35 -0.37 % |
15-10-2024 12:15:00 Tuesday |
2831.9 2821.55 |
2833.85 | 2821.55 | 379 |
| 1427 | 8.75 0.31 % |
15-10-2024 11:15:00 Tuesday |
2823.25 2832 |
2832 | 2822.45 | 546 |
| 1428 | 18.3 0.65 % |
15-10-2024 10:15:00 Tuesday |
2806.7 2825 |
2825 | 2802.45 | 470 |
| 1429 | -56 -1.96 % |
15-10-2024 09:15:00 Tuesday |
2860 2804 |
2860 | 2804 | 1701 |
| 1430 | -1.5 -0.05 % |
14-10-2024 15:15:00 Monday |
2831.8 2830.3 |
2834.55 | 2824.65 | 358 |
| 1431 | -4.1 -0.14 % |
14-10-2024 14:15:00 Monday |
2833 2828.9 |
2845.05 | 2820.65 | 2865 |
| 1432 | 17.35 0.62 % |
14-10-2024 13:15:00 Monday |
2812 2829.35 |
2831.1 | 2810.65 | 705 |
| 1433 | 1.55 0.06 % |
14-10-2024 12:15:00 Monday |
2810 2811.55 |
2811.55 | 2800 | 431 |
| 1434 | 6.65 0.24 % |
14-10-2024 11:15:00 Monday |
2806.05 2812.7 |
2812.7 | 2804.8 | 263 |
| 1435 | -13.45 -0.48 % |
14-10-2024 10:15:00 Monday |
2821.05 2807.6 |
2826 | 2799.25 | 690 |
| 1436 | 27.4 0.98 % |
14-10-2024 09:15:00 Monday |
2793.25 2820.65 |
2828.5 | 2789.25 | 1912 |
| 1437 | -6.65 -0.24 % |
11-10-2024 15:15:00 Friday |
2796.7 2790.05 |
2798.55 | 2790.05 | 217 |
| 1438 | 6.7 0.24 % |
11-10-2024 14:15:00 Friday |
2791.5 2798.2 |
2798.2 | 2787.45 | 466 |
| 1439 | -3.7 -0.13 % |
11-10-2024 13:15:00 Friday |
2793.65 2789.95 |
2793.65 | 2789.45 | 279 |
| 1440 | 4.7 0.17 % |
11-10-2024 12:15:00 Friday |
2789 2793.7 |
2795.5 | 2787.45 | 556 |
| 1441 | 5.85 0.21 % |
11-10-2024 11:15:00 Friday |
2782.6 2788.45 |
2788.45 | 2779.9 | 380 |
| 1442 | 0.75 0.03 % |
11-10-2024 10:15:00 Friday |
2779.6 2780.35 |
2783.1 | 2765 | 666 |
| 1443 | -1.95 -0.07 % |
11-10-2024 09:15:00 Friday |
2783 2781.05 |
2785.7 | 2766 | 1164 |
| 1444 | -13.3 -0.48 % |
10-10-2024 15:15:00 Thursday |
2796.3 2783 |
2799.15 | 2783 | 508 |
| 1445 | -8.45 -0.3 % |
10-10-2024 14:15:00 Thursday |
2804.5 2796.05 |
2804.5 | 2794.75 | 167 |
| 1446 | 4.2 0.15 % |
10-10-2024 13:15:00 Thursday |
2797.05 2801.25 |
2808 | 2792.4 | 781 |
| 1447 | -27.15 -0.96 % |
10-10-2024 12:15:00 Thursday |
2826.4 2799.25 |
2826.4 | 2794.35 | 1783 |
| 1448 | 15.7 0.56 % |
10-10-2024 11:15:00 Thursday |
2810.8 2826.5 |
2827.85 | 2807.8 | 701 |
| 1449 | -11.25 -0.4 % |
10-10-2024 10:15:00 Thursday |
2820.7 2809.45 |
2826.85 | 2808.8 | 1941 |
| 1450 | 39.25 1.41 % |
10-10-2024 09:15:00 Thursday |
2781.2 2820.45 |
2820.45 | 2765.7 | 2898 |
| 1451 | -2.15 -0.08 % |
09-10-2024 15:15:00 Wednesday |
2784.5 2782.35 |
2785.4 | 2773.95 | 951 |
| 1452 | -8.85 -0.32 % |
09-10-2024 14:15:00 Wednesday |
2795 2786.15 |
2796.7 | 2780 | 2411 |
| 1453 | 1.45 0.05 % |
09-10-2024 13:15:00 Wednesday |
2794 2795.45 |
2800 | 2784.8 | 1414 |
| 1454 | 6.5 0.23 % |
09-10-2024 12:15:00 Wednesday |
2788.35 2794.85 |
2799.05 | 2782.25 | 3132 |
| 1455 | -9.85 -0.35 % |
09-10-2024 11:15:00 Wednesday |
2799 2789.15 |
2804 | 2768.35 | 3414 |
| 1456 | 23.2 0.84 % |
09-10-2024 10:15:00 Wednesday |
2773.5 2796.7 |
2799.95 | 2768 | 3153 |
| 1457 | 26.9 0.98 % |
09-10-2024 09:15:00 Wednesday |
2748 2774.9 |
2784.9 | 2719.75 | 5909 |
| 1458 | 6.3 0.23 % |
08-10-2024 15:15:00 Tuesday |
2741.65 2747.95 |
2747.95 | 2739.1 | 399 |
| 1459 | 8 0.29 % |
08-10-2024 14:15:00 Tuesday |
2733 2741 |
2743 | 2714 | 1933 |
| 1460 | 9.6 0.35 % |
08-10-2024 13:15:00 Tuesday |
2722 2731.6 |
2731.6 | 2710 | 1471 |
| 1461 | 28.25 1.05 % |
08-10-2024 12:15:00 Tuesday |
2696.75 2725 |
2725 | 2691 | 1380 |
| 1462 | 19.95 0.75 % |
08-10-2024 11:15:00 Tuesday |
2674.2 2694.15 |
2708.55 | 2668.45 | 2560 |
| 1463 | 21.15 0.8 % |
08-10-2024 10:15:00 Tuesday |
2651.65 2672.8 |
2675.15 | 2647.9 | 1129 |
| 1464 | 43.55 1.67 % |
08-10-2024 09:15:00 Tuesday |
2600.05 2643.6 |
2661.65 | 2600.05 | 1862 |
| 1465 | -1.35 -0.05 % |
07-10-2024 15:15:00 Monday |
2637.35 2636 |
2643.1 | 2626.4 | 2722 |
| 1466 | -3.85 -0.15 % |
07-10-2024 14:15:00 Monday |
2638.05 2634.2 |
2642.7 | 2622.1 | 1522 |
| 1467 | 1.5 0.06 % |
07-10-2024 13:15:00 Monday |
2635.85 2637.35 |
2653.65 | 2633.5 | 871 |
| 1468 | -18.25 -0.69 % |
07-10-2024 12:15:00 Monday |
2654 2635.75 |
2661.1 | 2634.1 | 452 |
| 1469 | 8.15 0.31 % |
07-10-2024 11:15:00 Monday |
2647.75 2655.9 |
2665 | 2644 | 1937 |
| 1470 | -13.25 -0.5 % |
07-10-2024 10:15:00 Monday |
2661 2647.75 |
2665.6 | 2626 | 3950 |
| 1471 | -26.2 -0.98 % |
07-10-2024 09:15:00 Monday |
2687 2660.8 |
2700 | 2650.05 | 3893 |
| 1472 | -1.4 -0.05 % |
04-10-2024 15:15:00 Friday |
2685 2683.6 |
2697.9 | 2683.05 | 1505 |
| 1473 | 8.4 0.31 % |
04-10-2024 14:15:00 Friday |
2675.65 2684.05 |
2694.45 | 2658.55 | 4261 |
| 1474 | -10.8 -0.4 % |
04-10-2024 13:15:00 Friday |
2687 2676.2 |
2687 | 2663 | 3680 |
| 1475 | -31.25 -1.15 % |
04-10-2024 12:15:00 Friday |
2719.6 2688.35 |
2722.55 | 2680.75 | 2441 |
| 1476 | 3.6 0.13 % |
04-10-2024 11:15:00 Friday |
2717.7 2721.3 |
2728.9 | 2707.3 | 1363 |
| 1477 | -11.2 -0.41 % |
04-10-2024 10:15:00 Friday |
2728.9 2717.7 |
2730 | 2711.15 | 2345 |
| 1478 | -0.25 -0.01 % |
04-10-2024 09:15:00 Friday |
2726 2725.75 |
2750.7 | 2688.9 | 9239 |
| 1479 | 3.75 0.14 % |
03-10-2024 15:15:00 Thursday |
2725.55 2729.3 |
2729.3 | 2720.55 | 766 |
| 1480 | -5.9 -0.22 % |
03-10-2024 14:15:00 Thursday |
2731.45 2725.55 |
2732.1 | 2718 | 2224 |
| 1481 | -7.3 -0.27 % |
03-10-2024 13:15:00 Thursday |
2734.85 2727.55 |
2737 | 2720 | 2404 |
| 1482 | -27.75 -1 % |
03-10-2024 12:15:00 Thursday |
2764.05 2736.3 |
2769.15 | 2734.3 | 1387 |
| 1483 | 4 0.14 % |
03-10-2024 11:15:00 Thursday |
2760 2764 |
2767.85 | 2758 | 1735 |
| 1484 | -34.2 -1.22 % |
03-10-2024 10:15:00 Thursday |
2795.2 2761 |
2800 | 2756.15 | 3974 |
| 1485 | 15.75 0.57 % |
03-10-2024 09:15:00 Thursday |
2779.95 2795.7 |
2799.6 | 2740 | 6951 |
| 1486 | 7.7 0.27 % |
01-10-2024 15:15:00 Tuesday |
2832.3 2840 |
2848.55 | 2832.3 | 1029 |
| 1487 | 0.1 0 % |
01-10-2024 14:15:00 Tuesday |
2834.35 2834.45 |
2838.35 | 2820.3 | 3637 |
| 1488 | 17.3 0.61 % |
01-10-2024 13:15:00 Tuesday |
2818.9 2836.2 |
2860 | 2818.9 | 6813 |
| 1489 | -14.4 -0.51 % |
01-10-2024 12:15:00 Tuesday |
2833.7 2819.3 |
2833.7 | 2815 | 2072 |
| 1490 | 16.2 0.57 % |
01-10-2024 11:15:00 Tuesday |
2817.5 2833.7 |
2839.95 | 2816.5 | 840 |
| 1491 | -25.9 -0.91 % |
01-10-2024 10:15:00 Tuesday |
2841.95 2816.05 |
2841.95 | 2811.2 | 2839 |
| 1492 | -31.35 -1.09 % |
01-10-2024 09:15:00 Tuesday |
2871.55 2840.2 |
2871.55 | 2837.95 | 7248 |
| 1493 | 17.45 0.61 % |
30-09-2024 15:15:00 Monday |
2839.55 2857 |
2857 | 2839.25 | 1603 |
| 1494 | 21.3 0.76 % |
30-09-2024 14:15:00 Monday |
2818.2 2839.5 |
2840 | 2808 | 5430 |
| 1495 | -28.6 -1 % |
30-09-2024 13:15:00 Monday |
2846 2817.4 |
2850.7 | 2817 | 2710 |
| 1496 | -13.8 -0.48 % |
30-09-2024 12:15:00 Monday |
2860.8 2847 |
2866.4 | 2844 | 1651 |
| 1497 | 3 0.11 % |
30-09-2024 11:15:00 Monday |
2855.05 2858.05 |
2866 | 2854 | 1719 |
| 1498 | -25.4 -0.88 % |
30-09-2024 10:15:00 Monday |
2882.3 2856.9 |
2883.75 | 2844.5 | 3808 |
| 1499 | -71.2 -2.41 % |
30-09-2024 09:15:00 Monday |
2954.7 2883.5 |
2954.7 | 2853.6 | 5024 |
| 1500 | -23.55 -0.8 % |
27-09-2024 15:15:00 Friday |
2954.9 2931.35 |
2958.15 | 2926.6 | 581 |
| 1501 | 46 1.58 % |
27-09-2024 14:15:00 Friday |
2912 2958 |
2958 | 2906.25 | 5293 |
| 1502 | 17.15 0.59 % |
27-09-2024 13:15:00 Friday |
2895 2912.15 |
2914 | 2889.25 | 746 |
| 1503 | 0.65 0.02 % |
27-09-2024 12:15:00 Friday |
2894.35 2895 |
2899.75 | 2892 | 323 |
| 1504 | 1.15 0.04 % |
27-09-2024 11:15:00 Friday |
2891.65 2892.8 |
2896.95 | 2889 | 507 |
| 1505 | 2 0.07 % |
27-09-2024 10:15:00 Friday |
2888.15 2890.15 |
2893 | 2880 | 561 |
| 1506 | -19.55 -0.67 % |
27-09-2024 09:15:00 Friday |
2904.35 2884.8 |
2905 | 2869.5 | 2799 |
| 1507 | -5.65 -0.2 % |
26-09-2024 15:15:00 Thursday |
2890.1 2884.45 |
2891 | 2877.55 | 1328 |
| 1508 | 11.85 0.41 % |
26-09-2024 14:15:00 Thursday |
2879.65 2891.5 |
2901.85 | 2879.65 | 217091 |
| 1509 | 21.9 0.77 % |
26-09-2024 13:15:00 Thursday |
2855.3 2877.2 |
2881 | 2855 | 729 |
| 1510 | -1.45 -0.05 % |
26-09-2024 12:15:00 Thursday |
2854.35 2852.9 |
2860 | 2852 | 360 |
| 1511 | 6.6 0.23 % |
26-09-2024 11:15:00 Thursday |
2848 2854.6 |
2857.15 | 2841.5 | 1218 |
| 1512 | -0.45 -0.02 % |
26-09-2024 10:15:00 Thursday |
2850.4 2849.95 |
2861.25 | 2846.25 | 388 |
| 1513 | -30.15 -1.05 % |
26-09-2024 09:15:00 Thursday |
2879.85 2849.7 |
2879.85 | 2832.2 | 2108 |
| 1514 | -4.9 -0.17 % |
25-09-2024 15:15:00 Wednesday |
2871.45 2866.55 |
2874.6 | 2860 | 453 |
| 1515 | 16.5 0.58 % |
25-09-2024 14:15:00 Wednesday |
2859.35 2875.85 |
2875.85 | 2858.65 | 1500 |
| 1516 | 9.9 0.35 % |
25-09-2024 13:15:00 Wednesday |
2849.35 2859.25 |
2865.75 | 2847 | 1112 |
| 1517 | -6.85 -0.24 % |
25-09-2024 12:15:00 Wednesday |
2855.15 2848.3 |
2859.75 | 2848.3 | 1483 |
| 1518 | -11.2 -0.39 % |
25-09-2024 11:15:00 Wednesday |
2862.3 2851.1 |
2880.95 | 2851.1 | 1173 |
| 1519 | -7.25 -0.25 % |
25-09-2024 10:15:00 Wednesday |
2868.8 2861.55 |
2869.75 | 2848 | 2042 |
| 1520 | -22.5 -0.78 % |
25-09-2024 09:15:00 Wednesday |
2889.7 2867.2 |
2898.3 | 2860 | 6323 |
| 1521 | -7.65 -0.27 % |
24-09-2024 15:15:00 Tuesday |
2870 2862.35 |
2873.15 | 2862.35 | 781 |
| 1522 | 2.25 0.08 % |
24-09-2024 14:15:00 Tuesday |
2865.45 2867.7 |
2870.4 | 2858.05 | 396 |
| 1523 | 2.95 0.1 % |
24-09-2024 13:15:00 Tuesday |
2861.75 2864.7 |
2866.2 | 2859.25 | 527 |
| 1524 | -10.5 -0.37 % |
24-09-2024 12:15:00 Tuesday |
2870.05 2859.55 |
2870.05 | 2850.85 | 422 |
| 1525 | -0.2 -0.01 % |
24-09-2024 11:15:00 Tuesday |
2871.65 2871.45 |
2875.85 | 2858.1 | 734 |
| 1526 | 5.7 0.2 % |
24-09-2024 10:15:00 Tuesday |
2865.95 2871.65 |
2885 | 2863.45 | 1842 |
| 1527 | 25 0.88 % |
24-09-2024 09:15:00 Tuesday |
2840.95 2865.95 |
2872 | 2832.25 | 3189 |
| 1528 | 3.7 0.13 % |
23-09-2024 15:15:00 Monday |
2846.3 2850 |
2852 | 2841.85 | 1244 |
| 1529 | 3 0.11 % |
23-09-2024 14:15:00 Monday |
2843 2846 |
2846.15 | 2835.4 | 1476 |
| 1530 | -1.85 -0.07 % |
23-09-2024 13:15:00 Monday |
2844.65 2842.8 |
2849.85 | 2840.55 | 907 |
| 1531 | 4.9 0.17 % |
23-09-2024 12:15:00 Monday |
2841.3 2846.2 |
2848.5 | 2838.85 | 2078 |
| 1532 | 8.55 0.3 % |
23-09-2024 11:15:00 Monday |
2832.5 2841.05 |
2842.3 | 2827.45 | 2144 |
| 1533 | 10.9 0.39 % |
23-09-2024 10:15:00 Monday |
2822.2 2833.1 |
2837.35 | 2820.55 | 4850 |
| 1534 | -3.7 -0.13 % |
23-09-2024 09:15:00 Monday |
2824 2820.3 |
2879 | 2813 | 141878 |
| 1535 | -1.8 -0.06 % |
20-09-2024 15:15:00 Friday |
2815 2813.2 |
2824 | 2813.2 | 380 |
| 1536 | 1.45 0.05 % |
20-09-2024 14:15:00 Friday |
2808.75 2810.2 |
2820 | 2808.4 | 805 |
| 1537 | -1.45 -0.05 % |
20-09-2024 13:15:00 Friday |
2811.2 2809.75 |
2817.7 | 2802.1 | 342 |
| 1538 | -8.05 -0.29 % |
20-09-2024 12:15:00 Friday |
2818 2809.95 |
2818.7 | 2808 | 503 |
| 1539 | 12.75 0.45 % |
20-09-2024 11:15:00 Friday |
2805.25 2818 |
2818 | 2798 | 50887 |
| 1540 | 17.7 0.63 % |
20-09-2024 10:15:00 Friday |
2788.15 2805.85 |
2808.25 | 2787.6 | 1321 |
| 1541 | -1.45 -0.05 % |
20-09-2024 09:15:00 Friday |
2792.75 2791.3 |
2802.4 | 2769.25 | 2756 |
| 1542 | -0.9 -0.03 % |
19-09-2024 15:15:00 Thursday |
2772.8 2771.9 |
2778 | 2769.75 | 434 |
| 1543 | 40.7 1.49 % |
19-09-2024 14:15:00 Thursday |
2732.3 2773 |
2773 | 2731.6 | 862 |
| 1544 | -9.8 -0.36 % |
19-09-2024 13:15:00 Thursday |
2742 2732.2 |
2754 | 2729.85 | 553 |
| 1545 | -17.75 -0.64 % |
19-09-2024 12:15:00 Thursday |
2760.8 2743.05 |
2772.05 | 2743.05 | 930 |
| 1546 | -20.2 -0.73 % |
19-09-2024 11:15:00 Thursday |
2780.4 2760.2 |
2780.4 | 2753 | 986 |
| 1547 | -4.7 -0.17 % |
19-09-2024 10:15:00 Thursday |
2788 2783.3 |
2793.75 | 2776.35 | 100769 |
| 1548 | -5.45 -0.2 % |
19-09-2024 09:15:00 Thursday |
2791.3 2785.85 |
2817.05 | 2785.85 | 1462 |
| 1549 | -7.3 -0.26 % |
18-09-2024 15:15:00 Wednesday |
2785.3 2778 |
2787.1 | 2778 | 819 |
| 1550 | 7 0.25 % |
18-09-2024 14:15:00 Wednesday |
2778.75 2785.75 |
2788.65 | 2777 | 1273 |
| 1551 | -12.15 -0.44 % |
18-09-2024 13:15:00 Wednesday |
2791 2778.85 |
2792.25 | 2773 | 1595 |
| 1552 | -15.7 -0.56 % |
18-09-2024 12:15:00 Wednesday |
2807.9 2792.2 |
2814.3 | 2791 | 1108 |
| 1553 | 0.3 0.01 % |
18-09-2024 11:15:00 Wednesday |
2805.95 2806.25 |
2813.25 | 2798.4 | 1209 |
| 1554 | -14.55 -0.52 % |
18-09-2024 10:15:00 Wednesday |
2824.15 2809.6 |
2832.2 | 2807.8 | 2579 |
| 1555 | 8.55 0.3 % |
18-09-2024 09:15:00 Wednesday |
2815.6 2824.15 |
2834.8 | 2803 | 5827 |
| 1556 | -6.8 -0.24 % |
17-09-2024 15:15:00 Tuesday |
2822.75 2815.95 |
2823.75 | 2811.5 | 504 |
| 1557 | 7.95 0.28 % |
17-09-2024 14:15:00 Tuesday |
2814.55 2822.5 |
2822.75 | 2810 | 1099 |
| 1558 | 6.9 0.25 % |
17-09-2024 13:15:00 Tuesday |
2807.5 2814.4 |
2814.5 | 2805.05 | 255 |
| 1559 | 7.4 0.26 % |
17-09-2024 12:15:00 Tuesday |
2801.1 2808.5 |
2810.75 | 2799 | 1866 |
| 1560 | 2 0.07 % |
17-09-2024 11:15:00 Tuesday |
2800 2802 |
2812.5 | 2800 | 802 |
| 1561 | 13.1 0.47 % |
17-09-2024 10:15:00 Tuesday |
2788 2801.1 |
2804.15 | 2786.9 | 1222 |
| 1562 | -59.5 -2.09 % |
17-09-2024 09:15:00 Tuesday |
2845.55 2786.05 |
2847.5 | 2784 | 2459 |
| 1563 | 8.1 0.29 % |
16-09-2024 15:15:00 Monday |
2836 2844.1 |
2850 | 2835.95 | 926 |
| 1564 | 19.5 0.69 % |
16-09-2024 14:15:00 Monday |
2817.5 2837 |
2838.9 | 2815.8 | 1427 |
| 1565 | 10.5 0.37 % |
16-09-2024 13:15:00 Monday |
2808.45 2818.95 |
2820.35 | 2808 | 128 |
| 1566 | -5.1 -0.18 % |
16-09-2024 12:15:00 Monday |
2813.9 2808.8 |
2817.7 | 2804.7 | 435 |
| 1567 | -11.55 -0.41 % |
16-09-2024 11:15:00 Monday |
2825.55 2814 |
2826.25 | 2811 | 498 |
| 1568 | 0.15 0.01 % |
16-09-2024 10:15:00 Monday |
2825.85 2826 |
2830.9 | 2819 | 810 |
| 1569 | -1.1 -0.04 % |
16-09-2024 09:15:00 Monday |
2830.9 2829.8 |
2838.85 | 2811.65 | 1052 |
| 1570 | 1.45 0.05 % |
13-09-2024 15:15:00 Friday |
2827.55 2829 |
2830.75 | 2825.6 | 919 |
| 1571 | -5.75 -0.2 % |
13-09-2024 14:15:00 Friday |
2835.8 2830.05 |
2840.1 | 2826.5 | 1156 |
| 1572 | -3.65 -0.13 % |
13-09-2024 13:15:00 Friday |
2837.2 2833.55 |
2839 | 2831.7 | 249 |
| 1573 | 1.05 0.04 % |
13-09-2024 12:15:00 Friday |
2834.5 2835.55 |
2839 | 2830.25 | 1967 |
| 1574 | 1.4 0.05 % |
13-09-2024 11:15:00 Friday |
2830 2831.4 |
2836 | 2825 | 272 |
| 1575 | 5.75 0.2 % |
13-09-2024 10:15:00 Friday |
2826.5 2832.25 |
2843.2 | 2825 | 1218 |
| 1576 | -5.9 -0.21 % |
13-09-2024 09:15:00 Friday |
2833 2827.1 |
2840 | 2820.25 | 2315 |
| 1577 | -4.7 -0.17 % |
12-09-2024 15:15:00 Thursday |
2825.25 2820.55 |
2826.05 | 2817.35 | 927 |
| 1578 | 15.25 0.54 % |
12-09-2024 14:15:00 Thursday |
2810 2825.25 |
2828 | 2805.55 | 2880 |
| 1579 | 7.2 0.26 % |
12-09-2024 13:15:00 Thursday |
2801.75 2808.95 |
2810 | 2795.05 | 6180 |
| 1580 | 14.15 0.51 % |
12-09-2024 12:15:00 Thursday |
2789.9 2804.05 |
2813.25 | 2787.7 | 971 |
| 1581 | -5.15 -0.18 % |
12-09-2024 11:15:00 Thursday |
2793.7 2788.55 |
2800 | 2786.55 | 5461 |
| 1582 | -1.2 -0.04 % |
12-09-2024 10:15:00 Thursday |
2793.3 2792.1 |
2801 | 2783.15 | 1132 |
| 1583 | 8.35 0.3 % |
12-09-2024 09:15:00 Thursday |
2788.6 2796.95 |
2796.95 | 2766 | 1077 |
| 1584 | -4.1 -0.15 % |
11-09-2024 15:15:00 Wednesday |
2761.95 2757.85 |
2769.2 | 2757.85 | 399 |
| 1585 | 12.8 0.47 % |
11-09-2024 14:15:00 Wednesday |
2750 2762.8 |
2765.95 | 2745 | 1564 |
| 1586 | -25.15 -0.91 % |
11-09-2024 13:15:00 Wednesday |
2776.15 2751 |
2776.15 | 2751 | 904 |
| 1587 | 8.15 0.29 % |
11-09-2024 12:15:00 Wednesday |
2768 2776.15 |
2777.85 | 2768 | 1099 |
| 1588 | 3.45 0.12 % |
11-09-2024 11:15:00 Wednesday |
2763.4 2766.85 |
2779.95 | 2762.55 | 1682 |
| 1589 | 7.5 0.27 % |
11-09-2024 10:15:00 Wednesday |
2755.5 2763 |
2770 | 2751.7 | 1751 |
| 1590 | -5.1 -0.18 % |
11-09-2024 09:15:00 Wednesday |
2760.1 2755 |
2760.1 | 2730.5 | 2974 |
| 1591 | -2.5 -0.09 % |
10-09-2024 15:15:00 Tuesday |
2751.9 2749.4 |
2762.85 | 2748.2 | 295 |
| 1592 | -13.35 -0.48 % |
10-09-2024 14:15:00 Tuesday |
2770.35 2757 |
2770.35 | 2748.95 | 1207 |
| 1593 | 4.95 0.18 % |
10-09-2024 13:15:00 Tuesday |
2764.1 2769.05 |
2771.5 | 2764.1 | 248 |
| 1594 | 8.45 0.31 % |
10-09-2024 12:15:00 Tuesday |
2755.55 2764 |
2768 | 2751 | 698 |
| 1595 | -6.9 -0.25 % |
10-09-2024 11:15:00 Tuesday |
2760.45 2753.55 |
2764.65 | 2753.55 | 167 |
| 1596 | -2.5 -0.09 % |
10-09-2024 10:15:00 Tuesday |
2762.25 2759.75 |
2766 | 2753 | 926 |
| 1597 | -3.4 -0.12 % |
10-09-2024 09:15:00 Tuesday |
2764.4 2761 |
2788.6 | 2760.85 | 1817 |
| 1598 | -3.3 -0.12 % |
09-09-2024 15:15:00 Monday |
2762.2 2758.9 |
2768.7 | 2758.9 | 424 |
| 1599 | 25.9 0.95 % |
09-09-2024 14:15:00 Monday |
2740.65 2766.55 |
2768.25 | 2735.55 | 1324 |
| 1600 | -0.3 -0.01 % |
09-09-2024 13:15:00 Monday |
2736.95 2736.65 |
2742.15 | 2735.55 | 173 |
| 1601 | 1.4 0.05 % |
09-09-2024 12:15:00 Monday |
2732.9 2734.3 |
2737.6 | 2727.95 | 254 |
| 1602 | -12.05 -0.44 % |
09-09-2024 11:15:00 Monday |
2747.75 2735.7 |
2749.35 | 2735.7 | 420 |
| 1603 | 23.4 0.86 % |
09-09-2024 10:15:00 Monday |
2725.7 2749.1 |
2749.1 | 2723.25 | 662 |
| 1604 | 5.65 0.21 % |
09-09-2024 09:15:00 Monday |
2720.05 2725.7 |
2758.25 | 2717.25 | 2109 |
| 1605 | 7.8 0.28 % |
06-09-2024 15:15:00 Friday |
2748.7 2756.5 |
2760.3 | 2746.15 | 1551 |
| 1606 | -3.15 -0.11 % |
06-09-2024 14:15:00 Friday |
2751.15 2748 |
2755 | 2740.9 | 1226 |
| 1607 | -5.45 -0.2 % |
06-09-2024 13:15:00 Friday |
2756.6 2751.15 |
2763.1 | 2748 | 779 |
| 1608 | -0.15 -0.01 % |
06-09-2024 12:15:00 Friday |
2759.95 2759.8 |
2764.2 | 2750.1 | 410 |
| 1609 | 5.65 0.2 % |
06-09-2024 11:15:00 Friday |
2757 2762.65 |
2765 | 2757 | 474 |
| 1610 | 12.75 0.46 % |
06-09-2024 10:15:00 Friday |
2743.25 2756 |
2763.75 | 2734 | 1360 |
| 1611 | -24.8 -0.9 % |
06-09-2024 09:15:00 Friday |
2765.1 2740.3 |
2781.95 | 2735 | 4846 |
| 1612 | -3.35 -0.12 % |
05-09-2024 15:15:00 Thursday |
2762.9 2759.55 |
2762.9 | 2755 | 2041 |
| 1613 | -9.4 -0.34 % |
05-09-2024 14:15:00 Thursday |
2769.4 2760 |
2773.25 | 2758.05 | 1475 |
| 1614 | -12.45 -0.45 % |
05-09-2024 13:15:00 Thursday |
2781.8 2769.35 |
2784.2 | 2769.35 | 1222 |
| 1615 | 11.3 0.41 % |
05-09-2024 12:15:00 Thursday |
2772.9 2784.2 |
2801.35 | 2771.25 | 2349 |
| 1616 | 1.1 0.04 % |
05-09-2024 11:15:00 Thursday |
2771 2772.1 |
2774.65 | 2765.65 | 350 |
| 1617 | 0.9 0.03 % |
05-09-2024 10:15:00 Thursday |
2773.25 2774.15 |
2779 | 2761.6 | 1891 |
| 1618 | -2.55 -0.09 % |
05-09-2024 09:15:00 Thursday |
2775.15 2772.6 |
2782.1 | 2769 | 2561 |
| 1619 | -0.95 -0.03 % |
04-09-2024 15:15:00 Wednesday |
2781.45 2780.5 |
2782.25 | 2768.6 | 223 |
| 1620 | 12.1 0.44 % |
04-09-2024 14:15:00 Wednesday |
2769.35 2781.45 |
2783.7 | 2766.4 | 1150 |
| 1621 | 15.15 0.55 % |
04-09-2024 13:15:00 Wednesday |
2754.2 2769.35 |
2770 | 2754.2 | 496 |
| 1622 | -0.9 -0.03 % |
04-09-2024 12:15:00 Wednesday |
2756.5 2755.6 |
2759 | 2752 | 891 |
| 1623 | 0.15 0.01 % |
04-09-2024 11:15:00 Wednesday |
2754.85 2755 |
2758.6 | 2749.5 | 882 |
| 1624 | -14.5 -0.52 % |
04-09-2024 10:15:00 Wednesday |
2771.85 2757.35 |
2775.4 | 2754.1 | 1173 |
| 1625 | 32.25 1.18 % |
04-09-2024 09:15:00 Wednesday |
2740.75 2773 |
2780.8 | 2740.75 | 1472 |
| 1626 | 1.65 0.06 % |
03-09-2024 15:15:00 Tuesday |
2781.65 2783.3 |
2785.25 | 2779 | 657 |
| 1627 | -10.7 -0.38 % |
03-09-2024 14:15:00 Tuesday |
2790.45 2779.75 |
2791.65 | 2779 | 1141 |
| 1628 | -0.4 -0.01 % |
03-09-2024 13:15:00 Tuesday |
2790.85 2790.45 |
2793.65 | 2785.25 | 312 |
| 1629 | -5 -0.18 % |
03-09-2024 12:15:00 Tuesday |
2792 2787 |
2794 | 2785.25 | 281 |
| 1630 | 2.1 0.08 % |
03-09-2024 11:15:00 Tuesday |
2790.9 2793 |
2795.2 | 2790 | 230 |
| 1631 | -3.55 -0.13 % |
03-09-2024 10:15:00 Tuesday |
2794.45 2790.9 |
2799.65 | 2788 | 929 |
| 1632 | -20.8 -0.74 % |
03-09-2024 09:15:00 Tuesday |
2817 2796.2 |
2817 | 2777.35 | 1848 |
| 1633 | 3.2 0.11 % |
02-09-2024 15:15:00 Monday |
2791.8 2795 |
2795 | 2789.25 | 1052 |
| 1634 | 3.45 0.12 % |
02-09-2024 14:15:00 Monday |
2786.5 2789.95 |
2793 | 2781.05 | 3618 |
| 1635 | -3.5 -0.13 % |
02-09-2024 13:15:00 Monday |
2791.75 2788.25 |
2795.95 | 2785.5 | 612 |
| 1636 | 3.55 0.13 % |
02-09-2024 12:15:00 Monday |
2784.2 2787.75 |
2797.85 | 2783.35 | 1453 |
| 1637 | -10.35 -0.37 % |
02-09-2024 11:15:00 Monday |
2794 2783.65 |
2795.8 | 2780 | 2853 |
| 1638 | -2.85 -0.1 % |
02-09-2024 10:15:00 Monday |
2797 2794.15 |
2801.2 | 2786.1 | 1381 |
| 1639 | -69.4 -2.42 % |
02-09-2024 09:15:00 Monday |
2868.15 2798.75 |
2868.15 | 2792 | 12262 |
| 1640 | -0.2 -0.01 % |
30-08-2024 15:15:00 Friday |
2818.2 2818 |
2820 | 2802.9 | 6708 |
| 1641 | 48.6 1.75 % |
30-08-2024 14:15:00 Friday |
2770 2818.6 |
2819.5 | 2768.15 | 12206 |
| 1642 | -1.7 -0.06 % |
30-08-2024 13:15:00 Friday |
2769.7 2768 |
2769.7 | 2757.25 | 3800 |
| 1643 | -1.45 -0.05 % |
30-08-2024 12:15:00 Friday |
2771.15 2769.7 |
2776.2 | 2764.25 | 2783 |
| 1644 | 0.8 0.03 % |
30-08-2024 11:15:00 Friday |
2770.35 2771.15 |
2776.4 | 2769 | 1154 |
| 1645 | -9.5 -0.34 % |
30-08-2024 10:15:00 Friday |
2780.7 2771.2 |
2787.85 | 2768.55 | 3452 |
| 1646 | -13.9 -0.5 % |
30-08-2024 09:15:00 Friday |
2794.85 2780.95 |
2794.85 | 2757.15 | 6407 |
| 1647 | -13.35 -0.49 % |
29-08-2024 15:15:00 Thursday |
2743.35 2730 |
2764.85 | 2730 | 1690 |
| 1648 | 10.05 0.37 % |
29-08-2024 14:15:00 Thursday |
2732.2 2742.25 |
2759 | 2726 | 1988 |
| 1649 | -2.9 -0.11 % |
29-08-2024 13:15:00 Thursday |
2736.7 2733.8 |
2743.1 | 2728 | 885 |
| 1650 | 8.95 0.33 % |
29-08-2024 12:15:00 Thursday |
2729.6 2738.55 |
2744.05 | 2727.5 | 1089 |
| 1651 | -13.25 -0.48 % |
29-08-2024 11:15:00 Thursday |
2741.25 2728 |
2741.7 | 2728 | 2670 |
| 1652 | -5.55 -0.2 % |
29-08-2024 10:15:00 Thursday |
2743.35 2737.8 |
2746.3 | 2731.4 | 2339 |
| 1653 | -22.6 -0.82 % |
29-08-2024 09:15:00 Thursday |
2765.55 2742.95 |
2765.55 | 2740 | 6119 |
| 1654 | -7.4 -0.27 % |
28-08-2024 15:15:00 Wednesday |
2735.4 2728 |
2743.15 | 2728 | 163 |
| 1655 | -6.1 -0.22 % |
28-08-2024 14:15:00 Wednesday |
2741 2734.9 |
2748.5 | 2734.9 | 598 |
| 1656 | -8.9 -0.32 % |
28-08-2024 13:15:00 Wednesday |
2749.9 2741 |
2749.9 | 2741 | 402 |
| 1657 | 3.7 0.13 % |
28-08-2024 12:15:00 Wednesday |
2744.3 2748 |
2751 | 2740.4 | 198 |
| 1658 | 4.55 0.17 % |
28-08-2024 11:15:00 Wednesday |
2738.45 2743 |
2751 | 2738.45 | 417 |
| 1659 | 11.7 0.43 % |
28-08-2024 10:15:00 Wednesday |
2727 2738.7 |
2740.65 | 2722.8 | 810 |
| 1660 | -15.6 -0.57 % |
28-08-2024 09:15:00 Wednesday |
2745.95 2730.35 |
2761.05 | 2724.9 | 1990 |
| 1661 | -1 -0.04 % |
27-08-2024 15:15:00 Tuesday |
2746.5 2745.5 |
2749.4 | 2731.05 | 794 |
| 1662 | -2.75 -0.1 % |
27-08-2024 14:15:00 Tuesday |
2750 2747.25 |
2751.9 | 2723.4 | 77980 |
| 1663 | -0.4 -0.01 % |
27-08-2024 13:15:00 Tuesday |
2750.4 2750 |
2758.35 | 2750 | 1171 |
| 1664 | -7 -0.25 % |
27-08-2024 12:15:00 Tuesday |
2757.05 2750.05 |
2759 | 2750 | 1021 |
| 1665 | 4.65 0.17 % |
27-08-2024 11:15:00 Tuesday |
2752.6 2757.25 |
2761.65 | 2751.5 | 1421 |
| 1666 | 1.55 0.06 % |
27-08-2024 10:15:00 Tuesday |
2751 2752.55 |
2758.35 | 2749.65 | 1670 |
| 1667 | -47.15 -1.69 % |
27-08-2024 09:15:00 Tuesday |
2798.15 2751 |
2798.15 | 2747.95 | 3559 |
| 1668 | -7.3 -0.26 % |
26-08-2024 15:15:00 Monday |
2778.5 2771.2 |
2778.65 | 2771.15 | 914 |
| 1669 | 6 0.22 % |
26-08-2024 14:15:00 Monday |
2774.85 2780.85 |
2781.1 | 2773.9 | 1187 |
| 1670 | 19.65 0.71 % |
26-08-2024 13:15:00 Monday |
2752.35 2772 |
2775.8 | 2752.35 | 1643 |
| 1671 | -15.05 -0.54 % |
26-08-2024 12:15:00 Monday |
2768.65 2753.6 |
2774.15 | 2751.55 | 1985 |
| 1672 | 2.1 0.08 % |
26-08-2024 11:15:00 Monday |
2769.1 2771.2 |
2776.2 | 2766.35 | 1501 |
| 1673 | -13.05 -0.47 % |
26-08-2024 10:15:00 Monday |
2785.55 2772.5 |
2789 | 2768 | 1052 |
| 1674 | -2 -0.07 % |
26-08-2024 09:15:00 Monday |
2786 2784 |
2788 | 2743 | 4331 |
| 1675 | -1.2 -0.04 % |
23-08-2024 15:15:00 Friday |
2765.2 2764 |
2769 | 2761.7 | 3188 |
| 1676 | -21.95 -0.79 % |
23-08-2024 14:15:00 Friday |
2788.95 2767 |
2788.95 | 2763 | 8838 |
| 1677 | -9.5 -0.34 % |
23-08-2024 13:15:00 Friday |
2795.05 2785.55 |
2796.1 | 2783.05 | 2167 |
| 1678 | -4.95 -0.18 % |
23-08-2024 12:15:00 Friday |
2801.05 2796.1 |
2805.05 | 2789.65 | 2707 |
| 1679 | 9.5 0.34 % |
23-08-2024 11:15:00 Friday |
2788.1 2797.6 |
2802 | 2785.25 | 5967 |
| 1680 | -2.5 -0.09 % |
23-08-2024 10:15:00 Friday |
2791.2 2788.7 |
2791.2 | 2772.9 | 5491 |
| 1681 | 33.7 1.22 % |
23-08-2024 09:15:00 Friday |
2759.3 2793 |
2818 | 2755 | 37884 |
| 1682 | 1.8 0.07 % |
22-08-2024 15:15:00 Thursday |
2706.15 2707.95 |
2708.9 | 2699.45 | 2306 |
| 1683 | 4.45 0.16 % |
22-08-2024 14:15:00 Thursday |
2703.25 2707.7 |
2712 | 2697.1 | 5369 |
| 1684 | 12.85 0.48 % |
22-08-2024 13:15:00 Thursday |
2690 2702.85 |
2703.35 | 2687.8 | 1156 |
| 1685 | 10.6 0.4 % |
22-08-2024 12:15:00 Thursday |
2680 2690.6 |
2714.85 | 2679.9 | 8625 |
| 1686 | 11.25 0.42 % |
22-08-2024 11:15:00 Thursday |
2668.75 2680 |
2681 | 2663.7 | 1560 |
| 1687 | 0.15 0.01 % |
22-08-2024 10:15:00 Thursday |
2668.8 2668.95 |
2677.9 | 2664 | 2003 |
| 1688 | 18.45 0.7 % |
22-08-2024 09:15:00 Thursday |
2648 2666.45 |
2668 | 2630.35 | 2706 |
| 1689 | -1 -0.04 % |
21-08-2024 15:15:00 Wednesday |
2632 2631 |
2632 | 2628.75 | 500 |
| 1690 | 5.6 0.21 % |
21-08-2024 14:15:00 Wednesday |
2625.4 2631 |
2632.9 | 2624.35 | 1103 |
| 1691 | 1.1 0.04 % |
21-08-2024 13:15:00 Wednesday |
2622 2623.1 |
2627.85 | 2618.75 | 1209 |
| 1692 | 1.85 0.07 % |
21-08-2024 12:15:00 Wednesday |
2619.05 2620.9 |
2621.4 | 2618.1 | 586 |
| 1693 | -0.05 0 % |
21-08-2024 11:15:00 Wednesday |
2620.05 2620 |
2623.95 | 2617.5 | 671 |
| 1694 | 7.6 0.29 % |
21-08-2024 10:15:00 Wednesday |
2612.25 2619.85 |
2624.9 | 2609 | 2893 |
| 1695 | -31.8 -1.2 % |
21-08-2024 09:15:00 Wednesday |
2644.05 2612.25 |
2644.05 | 2607.3 | 3177 |
| 1696 | -2.45 -0.09 % |
20-08-2024 15:15:00 Tuesday |
2636.35 2633.9 |
2638.15 | 2630.65 | 858 |
| 1697 | 3.35 0.13 % |
20-08-2024 14:15:00 Tuesday |
2632.65 2636 |
2639.4 | 2632 | 1632 |
| 1698 | 3.4 0.13 % |
20-08-2024 13:15:00 Tuesday |
2630.1 2633.5 |
2642 | 2628.2 | 2195 |
| 1699 | 4.4 0.17 % |
20-08-2024 12:15:00 Tuesday |
2625.7 2630.1 |
2634.05 | 2625.7 | 1470 |
| 1700 | -6.35 -0.24 % |
20-08-2024 11:15:00 Tuesday |
2634.1 2627.75 |
2636 | 2627.75 | 1136 |
| 1701 | -11.9 -0.45 % |
20-08-2024 10:15:00 Tuesday |
2645.45 2633.55 |
2647.7 | 2632.9 | 2432 |
| 1702 | 34.5 1.32 % |
20-08-2024 09:15:00 Tuesday |
2611.05 2645.55 |
2645.55 | 2611.05 | 4781 |
| 1703 | 3 0.11 % |
19-08-2024 15:15:00 Monday |
2609 2612 |
2612 | 2604.55 | 952 |
| 1704 | 1 0.04 % |
19-08-2024 14:15:00 Monday |
2607.75 2608.75 |
2614.45 | 2606 | 1090 |
| 1705 | -3.05 -0.12 % |
19-08-2024 13:15:00 Monday |
2609 2605.95 |
2610.2 | 2602.15 | 1461 |
| 1706 | 1.05 0.04 % |
19-08-2024 12:15:00 Monday |
2604.8 2605.85 |
2611.9 | 2599.9 | 1233 |
| 1707 | 16.5 0.64 % |
19-08-2024 11:15:00 Monday |
2588.5 2605 |
2611 | 2587.65 | 1811 |
| 1708 | -15 -0.58 % |
19-08-2024 10:15:00 Monday |
2601.65 2586.65 |
2601.65 | 2586.2 | 1408 |
| 1709 | -18.35 -0.7 % |
19-08-2024 09:15:00 Monday |
2616.85 2598.5 |
2622.4 | 2597.35 | 2443 |
| 1710 | 1.3 0.05 % |
16-08-2024 15:15:00 Friday |
2599.6 2600.9 |
2608 | 2598.3 | 205 |
| 1711 | 5.4 0.21 % |
16-08-2024 14:15:00 Friday |
2595.1 2600.5 |
2601 | 2589 | 603 |
| 1712 | 3.65 0.14 % |
16-08-2024 13:15:00 Friday |
2591.45 2595.1 |
2597.5 | 2589.95 | 273 |
| 1713 | -4.2 -0.16 % |
16-08-2024 12:15:00 Friday |
2595.8 2591.6 |
2596.15 | 2585.1 | 898 |
| 1714 | 9.2 0.36 % |
16-08-2024 11:15:00 Friday |
2589.45 2598.65 |
2602.55 | 2578.95 | 991 |
| 1715 | -14.4 -0.55 % |
16-08-2024 10:15:00 Friday |
2601.85 2587.45 |
2601.85 | 2574 | 1630 |
| 1716 | -29.75 -1.13 % |
16-08-2024 09:15:00 Friday |
2629.5 2599.75 |
2629.5 | 2595.6 | 1769 |
| 1717 | -11.55 -0.44 % |
14-08-2024 15:15:00 Wednesday |
2604.6 2593.05 |
2608.35 | 2593.05 | 743 |
| 1718 | 1.4 0.05 % |
14-08-2024 14:15:00 Wednesday |
2605.15 2606.55 |
2610 | 2598.8 | 1301 |
| 1719 | -3.4 -0.13 % |
14-08-2024 13:15:00 Wednesday |
2608.05 2604.65 |
2610.95 | 2595.5 | 1786 |
| 1720 | -3.95 -0.15 % |
14-08-2024 12:15:00 Wednesday |
2613.8 2609.85 |
2615.9 | 2605 | 609 |
| 1721 | -7.35 -0.28 % |
14-08-2024 11:15:00 Wednesday |
2621.15 2613.8 |
2629.5 | 2604.35 | 1294 |
| 1722 | -2.65 -0.1 % |
14-08-2024 10:15:00 Wednesday |
2624.55 2621.9 |
2641 | 2617.55 | 1180 |
| 1723 | -33.3 -1.25 % |
14-08-2024 09:15:00 Wednesday |
2657.65 2624.35 |
2657.65 | 2614.2 | 4256 |
| 1724 | 8 0.3 % |
13-08-2024 15:15:00 Tuesday |
2631 2639 |
2642.1 | 2627.95 | 2725 |
| 1725 | -5.4 -0.2 % |
13-08-2024 14:15:00 Tuesday |
2638 2632.6 |
2640.1 | 2629 | 1894 |
| 1726 | 6.75 0.26 % |
13-08-2024 13:15:00 Tuesday |
2630.7 2637.45 |
2652.65 | 2630 | 16920 |
| 1727 | -10.35 -0.39 % |
13-08-2024 12:15:00 Tuesday |
2639.25 2628.9 |
2646.85 | 2627.15 | 3658 |
| 1728 | 18.95 0.72 % |
13-08-2024 11:15:00 Tuesday |
2620.3 2639.25 |
2648.2 | 2618.75 | 8632 |
| 1729 | 23.55 0.91 % |
13-08-2024 10:15:00 Tuesday |
2598 2621.55 |
2626 | 2587.75 | 6451 |
| 1730 | -3.95 -0.15 % |
13-08-2024 09:15:00 Tuesday |
2599.45 2595.5 |
2614.5 | 2555.75 | 6588 |
| 1731 | -13.3 -0.52 % |
12-08-2024 15:15:00 Monday |
2579 2565.7 |
2579 | 2565.7 | 423 |
| 1732 | 3.7 0.14 % |
12-08-2024 14:15:00 Monday |
2574.55 2578.25 |
2582 | 2565 | 1622 |
| 1733 | 13.7 0.53 % |
12-08-2024 13:15:00 Monday |
2560.95 2574.65 |
2576 | 2558.5 | 1028 |
| 1734 | -7.4 -0.29 % |
12-08-2024 12:15:00 Monday |
2570.5 2563.1 |
2575 | 2560.25 | 1376 |
| 1735 | 24.05 0.94 % |
12-08-2024 11:15:00 Monday |
2546.2 2570.25 |
2573.3 | 2546.2 | 898 |
| 1736 | -17.3 -0.68 % |
12-08-2024 10:15:00 Monday |
2560.6 2543.3 |
2560.6 | 2535 | 1073 |
| 1737 | 3.75 0.15 % |
12-08-2024 09:15:00 Monday |
2560.1 2563.85 |
2575 | 2554.8 | 1755 |
| 1738 | -6.1 -0.24 % |
09-08-2024 15:15:00 Friday |
2584 2577.9 |
2584 | 2577.4 | 551 |
| 1739 | -3.95 -0.15 % |
09-08-2024 14:15:00 Friday |
2587.4 2583.45 |
2587.95 | 2575.05 | 558 |
| 1740 | 11.65 0.45 % |
09-08-2024 13:15:00 Friday |
2575.35 2587 |
2589.1 | 2575.35 | 544 |
| 1741 | 3.4 0.13 % |
09-08-2024 12:15:00 Friday |
2576.2 2579.6 |
2581.75 | 2574.25 | 666 |
| 1742 | -2.7 -0.1 % |
09-08-2024 11:15:00 Friday |
2578.9 2576.2 |
2581 | 2572.7 | 486 |
| 1743 | 20.45 0.8 % |
09-08-2024 10:15:00 Friday |
2562.55 2583 |
2583 | 2561.45 | 1426 |
| 1744 | 22.3 0.88 % |
09-08-2024 09:15:00 Friday |
2540 2562.3 |
2573.95 | 2534.9 | 2219 |
| 1745 | -3.7 -0.15 % |
08-08-2024 15:15:00 Thursday |
2529.7 2526 |
2529.7 | 2523.65 | 473 |
| 1746 | -3.65 -0.14 % |
08-08-2024 14:15:00 Thursday |
2529.85 2526.2 |
2535 | 2522 | 708 |
| 1747 | 7.05 0.28 % |
08-08-2024 13:15:00 Thursday |
2522 2529.05 |
2538.05 | 2522 | 517 |
| 1748 | 11.15 0.44 % |
08-08-2024 12:15:00 Thursday |
2513.85 2525 |
2549 | 2511 | 883 |
| 1749 | -12.75 -0.5 % |
08-08-2024 11:15:00 Thursday |
2526.2 2513.45 |
2533.85 | 2504.2 | 1379 |
| 1750 | -16.05 -0.63 % |
08-08-2024 10:15:00 Thursday |
2542.95 2526.9 |
2555.45 | 2525.3 | 833 |
| 1751 | -45.2 -1.75 % |
08-08-2024 09:15:00 Thursday |
2585.4 2540.2 |
2586.25 | 2533.7 | 2632 |
| 1752 | -3.4 -0.13 % |
07-08-2024 15:15:00 Wednesday |
2576.1 2572.7 |
2579.85 | 2570 | 1607 |
| 1753 | 7.2 0.28 % |
07-08-2024 14:15:00 Wednesday |
2568.3 2575.5 |
2578.65 | 2561.55 | 5652 |
| 1754 | -0.95 -0.04 % |
07-08-2024 13:15:00 Wednesday |
2567.45 2566.5 |
2572.85 | 2560 | 2206 |
| 1755 | 9.3 0.36 % |
07-08-2024 12:15:00 Wednesday |
2555.9 2565.2 |
2580.25 | 2551.6 | 5637 |
| 1756 | -15.25 -0.59 % |
07-08-2024 11:15:00 Wednesday |
2571.7 2556.45 |
2571.7 | 2550 | 2730 |
| 1757 | 24.55 0.96 % |
07-08-2024 10:15:00 Wednesday |
2547.6 2572.15 |
2581.45 | 2544.05 | 12948 |
| 1758 | 22.95 0.91 % |
07-08-2024 09:15:00 Wednesday |
2525.05 2548 |
2620.2 | 2525.05 | 26009 |
| 1759 | 2.75 0.11 % |
06-08-2024 15:15:00 Tuesday |
2471.7 2474.45 |
2475.8 | 2465.3 | 1031 |
| 1760 | 24.85 1.02 % |
06-08-2024 14:15:00 Tuesday |
2445.15 2470 |
2500.35 | 2445.15 | 40666 |
| 1761 | -71.3 -2.83 % |
06-08-2024 13:15:00 Tuesday |
2517.3 2446 |
2529.5 | 2426.6 | 23581 |
| 1762 | 2.05 0.08 % |
06-08-2024 12:15:00 Tuesday |
2516.25 2518.3 |
2522 | 2511.65 | 730 |
| 1763 | 9.15 0.37 % |
06-08-2024 11:15:00 Tuesday |
2506.7 2515.85 |
2520 | 2506.35 | 1120 |
| 1764 | -1.9 -0.08 % |
06-08-2024 10:15:00 Tuesday |
2506.85 2504.95 |
2510.65 | 2493.2 | 1702 |
| 1765 | 8.9 0.36 % |
06-08-2024 09:15:00 Tuesday |
2495.1 2504 |
2525.6 | 2495.1 | 3964 |
| 1766 | 1.4 0.06 % |
05-08-2024 15:15:00 Monday |
2492.45 2493.85 |
2496 | 2481 | 660 |
| 1767 | -1.95 -0.08 % |
05-08-2024 14:15:00 Monday |
2493.1 2491.15 |
2517.85 | 2482 | 1189 |
| 1768 | 14.3 0.58 % |
05-08-2024 13:15:00 Monday |
2478.8 2493.1 |
2499 | 2462.85 | 1323 |
| 1769 | -1.2 -0.05 % |
05-08-2024 12:15:00 Monday |
2476.8 2475.6 |
2482.6 | 2467.2 | 1157 |
| 1770 | -4 -0.16 % |
05-08-2024 11:15:00 Monday |
2480 2476 |
2498 | 2468 | 2949 |
| 1771 | -35 -1.39 % |
05-08-2024 10:15:00 Monday |
2516.15 2481.15 |
2527.6 | 2470 | 5256 |
| 1772 | 82.4 3.38 % |
05-08-2024 09:15:00 Monday |
2440 2522.4 |
2540 | 2440 | 4090 |
| 1773 | -12.25 -0.48 % |
02-08-2024 15:15:00 Friday |
2567.9 2555.65 |
2570.9 | 2554.25 | 1463 |
| 1774 | 2.55 0.1 % |
02-08-2024 14:15:00 Friday |
2567.15 2569.7 |
2573.7 | 2561.15 | 3217 |
| 1775 | 8.35 0.33 % |
02-08-2024 13:15:00 Friday |
2557.65 2566 |
2583.4 | 2546.9 | 7505 |
| 1776 | -5.8 -0.23 % |
02-08-2024 12:15:00 Friday |
2562.8 2557 |
2566.3 | 2556.8 | 986 |
| 1777 | 0.8 0.03 % |
02-08-2024 11:15:00 Friday |
2562.05 2562.85 |
2569.7 | 2559.05 | 1275 |
| 1778 | -0.5 -0.02 % |
02-08-2024 10:15:00 Friday |
2562.15 2561.65 |
2574.9 | 2561 | 101895 |
| 1779 | -21.3 -0.82 % |
02-08-2024 09:15:00 Friday |
2583.9 2562.6 |
2583.9 | 2524.55 | 9889 |
| 1780 | -21.55 -0.83 % |
01-08-2024 15:15:00 Thursday |
2591.55 2570 |
2593.2 | 2565 | 1973 |
| 1781 | -3.7 -0.14 % |
01-08-2024 14:15:00 Thursday |
2583.4 2579.7 |
2598.1 | 2567.1 | 3370 |
| 1782 | -8.85 -0.34 % |
01-08-2024 13:15:00 Thursday |
2591.85 2583 |
2596.9 | 2580.55 | 2409 |
| 1783 | 6.75 0.26 % |
01-08-2024 12:15:00 Thursday |
2586 2592.75 |
2599.5 | 2585.95 | 2589 |
| 1784 | -3.1 -0.12 % |
01-08-2024 11:15:00 Thursday |
2589.05 2585.95 |
2598 | 2570 | 3899 |
| 1785 | 4.4 0.17 % |
01-08-2024 10:15:00 Thursday |
2591.6 2596 |
2600.55 | 2580.7 | 4546 |
| 1786 | 62.95 2.49 % |
01-08-2024 09:15:00 Thursday |
2530 2592.95 |
2594.55 | 2521.85 | 7095 |
| 1787 | 14.4 0.57 % |
31-07-2024 15:15:00 Wednesday |
2528.1 2542.5 |
2542.5 | 2526.35 | 711 |
| 1788 | -5.25 -0.21 % |
31-07-2024 14:15:00 Wednesday |
2534.4 2529.15 |
2541.45 | 2528.45 | 1224 |
| 1789 | -10.1 -0.4 % |
31-07-2024 13:15:00 Wednesday |
2544.85 2534.75 |
2553 | 2533.2 | 777 |
| 1790 | -10.1 -0.4 % |
31-07-2024 12:15:00 Wednesday |
2551.2 2541.1 |
2551.2 | 2541.1 | 830 |
| 1791 | 1.3 0.05 % |
31-07-2024 11:15:00 Wednesday |
2549.9 2551.2 |
2555.55 | 2546.3 | 243504 |
| 1792 | 6.4 0.25 % |
31-07-2024 10:15:00 Wednesday |
2545.2 2551.6 |
2552 | 2536.95 | 1203 |
| 1793 | 40.1 1.6 % |
31-07-2024 09:15:00 Wednesday |
2507.9 2548 |
2549.3 | 2499.9 | 4167 |
| 1794 | -6.7 -0.27 % |
30-07-2024 15:15:00 Tuesday |
2495.9 2489.2 |
2498.9 | 2489.2 | 565 |
| 1795 | -0.8 -0.03 % |
30-07-2024 14:15:00 Tuesday |
2496.7 2495.9 |
2504.05 | 2495 | 1823 |
| 1796 | 3.8 0.15 % |
30-07-2024 13:15:00 Tuesday |
2492.9 2496.7 |
2501.35 | 2488.35 | 1356 |
| 1797 | 0.05 0 % |
30-07-2024 12:15:00 Tuesday |
2494 2494.05 |
2501.35 | 2492.2 | 1054 |
| 1798 | -4.6 -0.18 % |
30-07-2024 11:15:00 Tuesday |
2497.15 2492.55 |
2510.9 | 2492.55 | 4269 |
| 1799 | -1.8 -0.07 % |
30-07-2024 10:15:00 Tuesday |
2498 2496.2 |
2502.75 | 2491.9 | 3676 |
| 1800 | 22.6 0.91 % |
30-07-2024 09:15:00 Tuesday |
2477.2 2499.8 |
2501.55 | 2471.6 | 3250 |
| 1801 | 0.8 0.03 % |
29-07-2024 15:15:00 Monday |
2485.2 2486 |
2488.2 | 2483.75 | 2043 |
| 1802 | 3.65 0.15 % |
29-07-2024 14:15:00 Monday |
2482.9 2486.55 |
2487.45 | 2478 | 2081 |
| 1803 | 3.05 0.12 % |
29-07-2024 13:15:00 Monday |
2479.85 2482.9 |
2491.25 | 2479.65 | 684 |
| 1804 | 1.75 0.07 % |
29-07-2024 12:15:00 Monday |
2480 2481.75 |
2482.2 | 2467.1 | 1378 |
| 1805 | -1.9 -0.08 % |
29-07-2024 11:15:00 Monday |
2482.25 2480.35 |
2490.95 | 2480 | 713 |
| 1806 | 8.35 0.34 % |
29-07-2024 10:15:00 Monday |
2475 2483.35 |
2488 | 2472 | 1965 |
| 1807 | -69.4 -2.73 % |
29-07-2024 09:15:00 Monday |
2544.45 2475.05 |
2544.45 | 2475.05 | 8134 |
| 1808 | -0.8 -0.03 % |
26-07-2024 15:15:00 Friday |
2508.8 2508 |
2508.95 | 2503.2 | 2541 |
| 1809 | 9.35 0.37 % |
26-07-2024 14:15:00 Friday |
2499.45 2508.8 |
2511.55 | 2499.1 | 5295 |
| 1810 | -3.2 -0.13 % |
26-07-2024 13:15:00 Friday |
2503.2 2500 |
2503.2 | 2490 | 2515 |
| 1811 | 1.8 0.07 % |
26-07-2024 12:15:00 Friday |
2501.7 2503.5 |
2505.55 | 2495.25 | 2419 |
| 1812 | -1.25 -0.05 % |
26-07-2024 11:15:00 Friday |
2502 2500.75 |
2510.1 | 2500.25 | 2314 |
| 1813 | -8.6 -0.34 % |
26-07-2024 10:15:00 Friday |
2511.55 2502.95 |
2528 | 2499.45 | 8298 |
| 1814 | 62 2.53 % |
26-07-2024 09:15:00 Friday |
2450 2512 |
2521.3 | 2439.8 | 15674 |
| 1815 | -1.9 -0.08 % |
25-07-2024 15:15:00 Thursday |
2449.85 2447.95 |
2453.55 | 2447.75 | 564 |
| 1816 | 0.75 0.03 % |
25-07-2024 14:15:00 Thursday |
2448.25 2449 |
2451.9 | 2441.9 | 630 |
| 1817 | -4.05 -0.17 % |
25-07-2024 13:15:00 Thursday |
2451.85 2447.8 |
2454 | 2443.35 | 267 |
| 1818 | 5.65 0.23 % |
25-07-2024 12:15:00 Thursday |
2442.7 2448.35 |
2453.95 | 2442.7 | 708 |
| 1819 | -6.4 -0.26 % |
25-07-2024 11:15:00 Thursday |
2449.95 2443.55 |
2458 | 2441 | 1085 |
| 1820 | 20 0.82 % |
25-07-2024 10:15:00 Thursday |
2430 2450 |
2452.5 | 2423.5 | 1909 |
| 1821 | -16.6 -0.68 % |
25-07-2024 09:15:00 Thursday |
2449.5 2432.9 |
2449.5 | 2422 | 2010 |
| 1822 | 5.5 0.22 % |
24-07-2024 15:15:00 Wednesday |
2449.5 2455 |
2457 | 2447.95 | 1176 |
| 1823 | 9 0.37 % |
24-07-2024 14:15:00 Wednesday |
2440 2449 |
2454.5 | 2438.9 | 2547 |
| 1824 | 3.3 0.14 % |
24-07-2024 13:15:00 Wednesday |
2436.7 2440 |
2456.95 | 2436.5 | 1019 |
| 1825 | -3.4 -0.14 % |
24-07-2024 12:15:00 Wednesday |
2440.6 2437.2 |
2440.95 | 2422 | 1819 |
| 1826 | 11.95 0.49 % |
24-07-2024 11:15:00 Wednesday |
2428.9 2440.85 |
2444.45 | 2426 | 3765 |
| 1827 | -14.7 -0.6 % |
24-07-2024 10:15:00 Wednesday |
2442.55 2427.85 |
2446.8 | 2425.5 | 1935 |
| 1828 | -47.35 -1.9 % |
24-07-2024 09:15:00 Wednesday |
2489.95 2442.6 |
2489.95 | 2432.15 | 5622 |
| 1829 | -1.95 -0.08 % |
23-07-2024 15:15:00 Tuesday |
2470.45 2468.5 |
2475.25 | 2465.9 | 3382 |
| 1830 | 2.65 0.11 % |
23-07-2024 14:15:00 Tuesday |
2469.05 2471.7 |
2489 | 2462.45 | 4162 |
| 1831 | 26.2 1.07 % |
23-07-2024 13:15:00 Tuesday |
2443.25 2469.45 |
2471 | 2424.95 | 2760 |
| 1832 | -15.05 -0.61 % |
23-07-2024 12:15:00 Tuesday |
2459.35 2444.3 |
2461.6 | 2359.45 | 11918 |
| 1833 | 21.5 0.88 % |
23-07-2024 11:15:00 Tuesday |
2440.05 2461.55 |
2467 | 2428.1 | 3049 |
| 1834 | 30.7 1.27 % |
23-07-2024 10:15:00 Tuesday |
2409.35 2440.05 |
2442 | 2402.9 | 1098 |
| 1835 | -23.35 -0.96 % |
23-07-2024 09:15:00 Tuesday |
2433.2 2409.85 |
2434.4 | 2407.75 | 1599 |
| 1836 | 0.4 0.02 % |
22-07-2024 15:15:00 Monday |
2419.9 2420.3 |
2421.35 | 2414.6 | 821 |
| 1837 | -2.25 -0.09 % |
22-07-2024 14:15:00 Monday |
2425.35 2423.1 |
2432.95 | 2418.65 | 1842 |
| 1838 | 28.6 1.19 % |
22-07-2024 13:15:00 Monday |
2399.45 2428.05 |
2428.05 | 2397.55 | 1705 |
| 1839 | -11 -0.46 % |
22-07-2024 12:15:00 Monday |
2410.25 2399.25 |
2410.8 | 2394.95 | 1200 |
| 1840 | -19.2 -0.79 % |
22-07-2024 11:15:00 Monday |
2428.7 2409.5 |
2432.1 | 2409.5 | 1226 |
| 1841 | -4.1 -0.17 % |
22-07-2024 10:15:00 Monday |
2434.1 2430 |
2441 | 2427.85 | 3480 |
| 1842 | 34.95 1.46 % |
22-07-2024 09:15:00 Monday |
2400.05 2435 |
2438.95 | 2370.05 | 8163 |
| 1843 | -3.5 -0.15 % |
19-07-2024 15:15:00 Friday |
2408 2404.5 |
2408.5 | 2398.15 | 768 |
| 1844 | 4.7 0.2 % |
19-07-2024 14:15:00 Friday |
2401.4 2406.1 |
2409.25 | 2394.9 | 4934 |
| 1845 | 11.3 0.47 % |
19-07-2024 13:15:00 Friday |
2388.7 2400 |
2406.5 | 2379 | 6685 |
| 1846 | -3.05 -0.13 % |
19-07-2024 12:15:00 Friday |
2393.05 2390 |
2402.95 | 2386 | 17926 |
| 1847 | 17.75 0.75 % |
19-07-2024 11:15:00 Friday |
2375.9 2393.65 |
2395.35 | 2371 | 771 |
| 1848 | -15.25 -0.64 % |
19-07-2024 10:15:00 Friday |
2394.5 2379.25 |
2400.65 | 2372.5 | 1854 |
| 1849 | -22.4 -0.93 % |
19-07-2024 09:15:00 Friday |
2406.4 2384 |
2418.35 | 2380.85 | 2266 |
| 1850 | 20.5 0.85 % |
18-07-2024 15:15:00 Thursday |
2400 2420.5 |
2421.95 | 2400 | 2695 |
| 1851 | 9.5 0.4 % |
18-07-2024 14:15:00 Thursday |
2397 2406.5 |
2406.95 | 2391.1 | 3863 |
| 1852 | 4.8 0.2 % |
18-07-2024 13:15:00 Thursday |
2391.25 2396.05 |
2405.25 | 2388.15 | 2307 |
| 1853 | -9.65 -0.4 % |
18-07-2024 12:15:00 Thursday |
2400.8 2391.15 |
2403.6 | 2382.5 | 28140 |
| 1854 | -1.5 -0.06 % |
18-07-2024 11:15:00 Thursday |
2403.5 2402 |
2410 | 2391.05 | 28996 |
| 1855 | -32.45 -1.33 % |
18-07-2024 10:15:00 Thursday |
2435.95 2403.5 |
2437.6 | 2403.5 | 2826 |
| 1856 | -18.8 -0.76 % |
18-07-2024 09:15:00 Thursday |
2459 2440.2 |
2464.5 | 2398 | 7676 |
| 1857 | -1.45 -0.06 % |
16-07-2024 15:15:00 Tuesday |
2458.5 2457.05 |
2459.05 | 2451.95 | 320 |
| 1858 | -1.7 -0.07 % |
16-07-2024 14:15:00 Tuesday |
2462.1 2460.4 |
2469.15 | 2454.35 | 405 |
| 1859 | 2 0.08 % |
16-07-2024 13:15:00 Tuesday |
2460.1 2462.1 |
2472.2 | 2458.2 | 1185 |
| 1860 | 1.7 0.07 % |
16-07-2024 12:15:00 Tuesday |
2458 2459.7 |
2464.4 | 2451.2 | 475 |
| 1861 | -1.7 -0.07 % |
16-07-2024 11:15:00 Tuesday |
2452.9 2451.2 |
2460.05 | 2450 | 226 |
| 1862 | 9.2 0.38 % |
16-07-2024 10:15:00 Tuesday |
2447.1 2456.3 |
2461 | 2447.1 | 436 |
| 1863 | 1.3 0.05 % |
16-07-2024 09:15:00 Tuesday |
2451.15 2452.45 |
2460.45 | 2436.75 | 774 |
| 1864 | 0.5 0.02 % |
15-07-2024 15:15:00 Monday |
2450.55 2451.05 |
2452.5 | 2445.65 | 644 |
| 1865 | 10.85 0.44 % |
15-07-2024 14:15:00 Monday |
2438.25 2449.1 |
2455.55 | 2438.25 | 887 |
| 1866 | -7.25 -0.3 % |
15-07-2024 13:15:00 Monday |
2445.7 2438.45 |
2445.7 | 2434.1 | 269 |
| 1867 | -3 -0.12 % |
15-07-2024 12:15:00 Monday |
2448.05 2445.05 |
2448.65 | 2438.2 | 264 |
| 1868 | 8.35 0.34 % |
15-07-2024 11:15:00 Monday |
2438.4 2446.75 |
2451.1 | 2438.4 | 491 |
| 1869 | -6.7 -0.27 % |
15-07-2024 10:15:00 Monday |
2445.55 2438.85 |
2450.65 | 2432.95 | 690 |
| 1870 | 3.8 0.16 % |
15-07-2024 09:15:00 Monday |
2440.45 2444.25 |
2446.15 | 2425 | 1254 |
| 1871 | -5.1 -0.21 % |
12-07-2024 15:15:00 Friday |
2441.1 2436 |
2441.1 | 2430 | 1049 |
| 1872 | -11.9 -0.49 % |
12-07-2024 14:15:00 Friday |
2451.5 2439.6 |
2455 | 2438.6 | 2504 |
| 1873 | 8.8 0.36 % |
12-07-2024 13:15:00 Friday |
2441.1 2449.9 |
2454 | 2437 | 2376 |
| 1874 | 4.7 0.19 % |
12-07-2024 12:15:00 Friday |
2436.45 2441.15 |
2441.15 | 2427 | 1857 |
| 1875 | -12.05 -0.49 % |
12-07-2024 11:15:00 Friday |
2447.05 2435 |
2447.05 | 2425.15 | 2536 |
| 1876 | -7.55 -0.31 % |
12-07-2024 10:15:00 Friday |
2450.7 2443.15 |
2453.8 | 2439.65 | 3096 |
| 1877 | -25.4 -1.03 % |
12-07-2024 09:15:00 Friday |
2476.1 2450.7 |
2485 | 2450 | 3862 |
| 1878 | -4 -0.16 % |
11-07-2024 15:15:00 Thursday |
2475.05 2471.05 |
2481.05 | 2471 | 853 |
| 1879 | 9.2 0.37 % |
11-07-2024 14:15:00 Thursday |
2466.2 2475.4 |
2480 | 2466.2 | 3138 |
| 1880 | 1.1 0.04 % |
11-07-2024 13:15:00 Thursday |
2466 2467.1 |
2471 | 2457 | 1525 |
| 1881 | -6.5 -0.26 % |
11-07-2024 12:15:00 Thursday |
2472.1 2465.6 |
2477.85 | 2464.9 | 309 |
| 1882 | 2.7 0.11 % |
11-07-2024 11:15:00 Thursday |
2468 2470.7 |
2475 | 2463 | 1230 |
| 1883 | -10.95 -0.44 % |
11-07-2024 10:15:00 Thursday |
2479.45 2468.5 |
2488.4 | 2465.15 | 4852 |
| 1884 | 39.2 1.6 % |
11-07-2024 09:15:00 Thursday |
2442.7 2481.9 |
2490.6 | 2442.7 | 5150 |
| 1885 | -3.65 -0.15 % |
10-07-2024 15:15:00 Wednesday |
2440.05 2436.4 |
2447.3 | 2430.2 | 2033 |
| 1886 | -1.4 -0.06 % |
10-07-2024 14:15:00 Wednesday |
2440.4 2439 |
2443.1 | 2424.45 | 7436 |
| 1887 | -7.6 -0.31 % |
10-07-2024 13:15:00 Wednesday |
2448 2440.4 |
2459.95 | 2436.3 | 1527 |
| 1888 | 11.25 0.46 % |
10-07-2024 12:15:00 Wednesday |
2436.1 2447.35 |
2448.45 | 2432 | 1945 |
| 1889 | -1.35 -0.06 % |
10-07-2024 11:15:00 Wednesday |
2437.1 2435.75 |
2446 | 2424.95 | 1582 |
| 1890 | -11.05 -0.45 % |
10-07-2024 10:15:00 Wednesday |
2446.7 2435.65 |
2454.95 | 2407.2 | 7471 |
| 1891 | 4.95 0.2 % |
10-07-2024 09:15:00 Wednesday |
2442.3 2447.25 |
2475.2 | 2438.7 | 12247 |
| 1892 | -9.95 -0.41 % |
09-07-2024 15:15:00 Tuesday |
2439.95 2430 |
2447.45 | 2430 | 4595 |
| 1893 | 17.1 0.71 % |
09-07-2024 14:15:00 Tuesday |
2421.7 2438.8 |
2441.25 | 2416.85 | 9225 |
| 1894 | -8.25 -0.34 % |
09-07-2024 13:15:00 Tuesday |
2428.05 2419.8 |
2438 | 2417.45 | 1688 |
| 1895 | 4.25 0.18 % |
09-07-2024 12:15:00 Tuesday |
2426.45 2430.7 |
2438.45 | 2423 | 190080 |
| 1896 | 8.85 0.37 % |
09-07-2024 11:15:00 Tuesday |
2419.1 2427.95 |
2428.6 | 2415.05 | 1163 |
| 1897 | 6.8 0.28 % |
09-07-2024 10:15:00 Tuesday |
2409.95 2416.75 |
2423.35 | 2407.9 | 1576 |
| 1898 | 11 0.46 % |
09-07-2024 09:15:00 Tuesday |
2400 2411 |
2424.4 | 2399.05 | 3471 |
| 1899 | 18.9 0.79 % |
08-07-2024 15:15:00 Monday |
2391.1 2410 |
2410 | 2391 | 1464 |
| 1900 | -22 -0.91 % |
08-07-2024 14:15:00 Monday |
2412 2390 |
2413.95 | 2390 | 2275 |
| 1901 | 0.85 0.04 % |
08-07-2024 13:15:00 Monday |
2409.35 2410.2 |
2414.15 | 2404.4 | 1981 |
| 1902 | 15.95 0.67 % |
08-07-2024 12:15:00 Monday |
2393.4 2409.35 |
2409.4 | 2391.55 | 2477 |
| 1903 | -14.75 -0.61 % |
08-07-2024 11:15:00 Monday |
2406.3 2391.55 |
2408.25 | 2383 | 3550 |
| 1904 | -3.95 -0.16 % |
08-07-2024 10:15:00 Monday |
2410.25 2406.3 |
2414.15 | 2396.5 | 153934 |
| 1905 | -36.4 -1.49 % |
08-07-2024 09:15:00 Monday |
2448 2411.6 |
2448 | 2406.55 | 12421 |
| 1906 | -8.2 -0.34 % |
05-07-2024 15:15:00 Friday |
2432.2 2424 |
2433 | 2423.75 | 2328 |
| 1907 | 7.3 0.3 % |
05-07-2024 14:15:00 Friday |
2424 2431.3 |
2439 | 2410.2 | 220667 |
| 1908 | 12.35 0.51 % |
05-07-2024 13:15:00 Friday |
2411.65 2424 |
2427.3 | 2411.1 | 518021 |
| 1909 | -7.2 -0.3 % |
05-07-2024 12:15:00 Friday |
2419.35 2412.15 |
2421 | 2408.1 | 3571 |
| 1910 | 20.2 0.84 % |
05-07-2024 11:15:00 Friday |
2399.55 2419.75 |
2420 | 2399.2 | 5673 |
| 1911 | -5.25 -0.22 % |
05-07-2024 10:15:00 Friday |
2405 2399.75 |
2416 | 2397.35 | 110241 |
| 1912 | 27.85 1.17 % |
05-07-2024 09:15:00 Friday |
2377.15 2405 |
2409.25 | 2368 | 19835 |
| 1913 | 2.1 0.09 % |
04-07-2024 15:15:00 Thursday |
2364.95 2367.05 |
2371.6 | 2363.85 | 1650 |
| 1914 | -3.35 -0.14 % |
04-07-2024 14:15:00 Thursday |
2368.35 2365 |
2392.4 | 2361.1 | 8385 |
| 1915 | 14.95 0.64 % |
04-07-2024 13:15:00 Thursday |
2352.65 2367.6 |
2371 | 2351.55 | 5146 |
| 1916 | 13.25 0.57 % |
04-07-2024 12:15:00 Thursday |
2340.15 2353.4 |
2360.05 | 2340.15 | 11425 |
| 1917 | 8.65 0.37 % |
04-07-2024 11:15:00 Thursday |
2332 2340.65 |
2346 | 2330 | 23045 |
| 1918 | 4.15 0.18 % |
04-07-2024 10:15:00 Thursday |
2327.05 2331.2 |
2347.8 | 2317.45 | 346559 |
| 1919 | 8.8 0.38 % |
04-07-2024 09:15:00 Thursday |
2320 2328.8 |
2338.55 | 2320 | 5390 |
| 1920 | 6.8 0.29 % |
03-07-2024 15:15:00 Wednesday |
2313.15 2319.95 |
2322.1 | 2311.8 | 1404 |
| 1921 | 7.35 0.32 % |
03-07-2024 14:15:00 Wednesday |
2305.65 2313 |
2314.7 | 2302.35 | 2472 |
| 1922 | -11 -0.48 % |
03-07-2024 13:15:00 Wednesday |
2315 2304 |
2319.1 | 2301.8 | 3728 |
| 1923 | -20.25 -0.87 % |
03-07-2024 12:15:00 Wednesday |
2335.6 2315.35 |
2335.6 | 2311 | 2909 |
| 1924 | -20 -0.85 % |
03-07-2024 11:15:00 Wednesday |
2355.35 2335.35 |
2357.05 | 2329.75 | 1510 |
| 1925 | -15.65 -0.66 % |
03-07-2024 10:15:00 Wednesday |
2370.65 2355 |
2371.8 | 2355 | 1133 |
| 1926 | 41.7 1.79 % |
03-07-2024 09:15:00 Wednesday |
2330.4 2372.1 |
2374 | 2330.4 | 9709 |
| 1927 | -5.2 -0.22 % |
02-07-2024 15:15:00 Tuesday |
2340.2 2335 |
2342 | 2335 | 262 |
| 1928 | -3.2 -0.14 % |
02-07-2024 14:15:00 Tuesday |
2341.2 2338 |
2341.2 | 2334.4 | 409 |
| 1929 | 14 0.6 % |
02-07-2024 13:15:00 Tuesday |
2326.3 2340.3 |
2347.6 | 2325.45 | 297 |
| 1930 | -13.4 -0.57 % |
02-07-2024 12:15:00 Tuesday |
2341 2327.6 |
2348.7 | 2317 | 2973 |
| 1931 | -17.7 -0.75 % |
02-07-2024 11:15:00 Tuesday |
2359.65 2341.95 |
2361.6 | 2341.95 | 3870 |
| 1932 | -7.1 -0.3 % |
02-07-2024 10:15:00 Tuesday |
2366.95 2359.85 |
2368.4 | 2359.85 | 497 |
| 1933 | 10 0.42 % |
02-07-2024 09:15:00 Tuesday |
2355 2365 |
2369.2 | 2316 | 6025 |
| 1934 | -4.65 -0.2 % |
01-07-2024 15:15:00 Monday |
2357.75 2353.1 |
2361.3 | 2351 | 634 |
| 1935 | -4.3 -0.18 % |
01-07-2024 14:15:00 Monday |
2360.75 2356.45 |
2360.75 | 2349.05 | 2427 |
| 1936 | -9.8 -0.41 % |
01-07-2024 13:15:00 Monday |
2372.35 2362.55 |
2372.35 | 2354.8 | 994 |
| 1937 | -4.2 -0.18 % |
01-07-2024 12:15:00 Monday |
2375.5 2371.3 |
2378.7 | 2371.25 | 650 |
| 1938 | 9.85 0.42 % |
01-07-2024 11:15:00 Monday |
2365.15 2375 |
2379 | 2362.95 | 2030 |
| 1939 | -6.05 -0.25 % |
01-07-2024 10:15:00 Monday |
2373.9 2367.85 |
2387 | 2367.85 | 4926 |
| 1940 | 7.7 0.33 % |
01-07-2024 09:15:00 Monday |
2365 2372.7 |
2376.5 | 2343.05 | 5221 |
| 1941 | 1.4 0.06 % |
28-06-2024 15:15:00 Friday |
2363 2364.4 |
2364.65 | 2360 | 354 |
| 1942 | 5.9 0.25 % |
28-06-2024 14:15:00 Friday |
2356 2361.9 |
2375.7 | 2353 | 1439 |
| 1943 | 11.55 0.49 % |
28-06-2024 13:15:00 Friday |
2342 2353.55 |
2354.5 | 2339.05 | 587 |
| 1944 | 0.35 0.01 % |
28-06-2024 12:15:00 Friday |
2341 2341.35 |
2341.75 | 2337.8 | 109 |
| 1945 | -0.75 -0.03 % |
28-06-2024 11:15:00 Friday |
2341.95 2341.2 |
2345.35 | 2338.9 | 608 |
| 1946 | 2.35 0.1 % |
28-06-2024 10:15:00 Friday |
2340.3 2342.65 |
2349.25 | 2333 | 747 |
| 1947 | -51.3 -2.15 % |
28-06-2024 09:15:00 Friday |
2390 2338.7 |
2390 | 2328.1 | 2695 |
| 1948 | -0.95 -0.04 % |
27-06-2024 15:15:00 Thursday |
2344.95 2344 |
2351.55 | 2336 | 2741 |
| 1949 | -12.25 -0.52 % |
27-06-2024 14:15:00 Thursday |
2354 2341.75 |
2355.55 | 2340 | 5220 |
| 1950 | -13.4 -0.57 % |
27-06-2024 13:15:00 Thursday |
2366.1 2352.7 |
2370.45 | 2351.95 | 1690 |
| 1951 | -11.35 -0.48 % |
27-06-2024 12:15:00 Thursday |
2377.4 2366.05 |
2380.85 | 2358.1 | 3303 |
| 1952 | 2.25 0.09 % |
27-06-2024 11:15:00 Thursday |
2376.8 2379.05 |
2382.3 | 2371 | 1612 |
| 1953 | -9.95 -0.42 % |
27-06-2024 10:15:00 Thursday |
2387.2 2377.25 |
2387.2 | 2370 | 2184 |
| 1954 | 6.1 0.26 % |
27-06-2024 09:15:00 Thursday |
2379.95 2386.05 |
2403.8 | 2376.35 | 5306 |
| 1955 | 5 0.21 % |
26-06-2024 15:15:00 Wednesday |
2380 2385 |
2389.8 | 2370 | 1484 |
| 1956 | 6.9 0.29 % |
26-06-2024 14:15:00 Wednesday |
2372.65 2379.55 |
2381.55 | 2370 | 6814 |
| 1957 | 0.8 0.03 % |
26-06-2024 13:15:00 Wednesday |
2374.6 2375.4 |
2385.4 | 2374.45 | 1949 |
| 1958 | -8.45 -0.35 % |
26-06-2024 12:15:00 Wednesday |
2383.05 2374.6 |
2388.5 | 2371.6 | 1951 |
| 1959 | 10.35 0.44 % |
26-06-2024 11:15:00 Wednesday |
2370 2380.35 |
2384.5 | 2365.8 | 1823 |
| 1960 | 12.85 0.55 % |
26-06-2024 10:15:00 Wednesday |
2356.1 2368.95 |
2373.7 | 2352.9 | 3639 |
| 1961 | -63.05 -2.61 % |
26-06-2024 09:15:00 Wednesday |
2418.05 2355 |
2418.05 | 2354.45 | 13739 |
| 1962 | 4.1 0.17 % |
25-06-2024 15:15:00 Tuesday |
2413.9 2418 |
2419.6 | 2412.25 | 533 |
| 1963 | -14.35 -0.59 % |
25-06-2024 14:15:00 Tuesday |
2428.55 2414.2 |
2428.55 | 2408 | 1465 |
| 1964 | -9.9 -0.41 % |
25-06-2024 13:15:00 Tuesday |
2435 2425.1 |
2449 | 2425 | 3670 |
| 1965 | -0.9 -0.04 % |
25-06-2024 12:15:00 Tuesday |
2428.05 2427.15 |
2431.25 | 2415 | 3428 |
| 1966 | -17.65 -0.72 % |
25-06-2024 11:15:00 Tuesday |
2445.8 2428.15 |
2446 | 2413.5 | 1785 |
| 1967 | -37 -1.49 % |
25-06-2024 10:15:00 Tuesday |
2483 2446 |
2483.35 | 2443.5 | 2886 |
| 1968 | 41.95 1.72 % |
25-06-2024 09:15:00 Tuesday |
2438.05 2480 |
2482.15 | 2438.05 | 4612 |
| 1969 | -3.85 -0.16 % |
24-06-2024 15:15:00 Monday |
2439.5 2435.65 |
2441.05 | 2434.85 | 352 |
| 1970 | 2.25 0.09 % |
24-06-2024 14:15:00 Monday |
2438.75 2441 |
2445.5 | 2438.25 | 179 |
| 1971 | -5.8 -0.24 % |
24-06-2024 13:15:00 Monday |
2445.65 2439.85 |
2445.65 | 2436.05 | 244 |
| 1972 | 5.3 0.22 % |
24-06-2024 12:15:00 Monday |
2439.65 2444.95 |
2447.5 | 2438.2 | 789 |
| 1973 | -0.4 -0.02 % |
24-06-2024 11:15:00 Monday |
2442.95 2442.55 |
2444.5 | 2434.85 | 713 |
| 1974 | -4.5 -0.18 % |
24-06-2024 10:15:00 Monday |
2447.2 2442.7 |
2448 | 2436.65 | 407 |
| 1975 | 13.25 0.54 % |
24-06-2024 09:15:00 Monday |
2433 2446.25 |
2461.95 | 2428.2 | 2871 |
| 1976 | -9.6 -0.39 % |
21-06-2024 15:15:00 Friday |
2438.6 2429 |
2440.9 | 2428 | 1011 |
| 1977 | -18.45 -0.75 % |
21-06-2024 14:15:00 Friday |
2450.1 2431.65 |
2450.1 | 2428.5 | 1251 |
| 1978 | 3.8 0.16 % |
21-06-2024 13:15:00 Friday |
2444.3 2448.1 |
2450.9 | 2438.8 | 593 |
| 1979 | 1 0.04 % |
21-06-2024 12:15:00 Friday |
2442.1 2443.1 |
2443.95 | 2432 | 631 |
| 1980 | 3.55 0.15 % |
21-06-2024 11:15:00 Friday |
2439.05 2442.6 |
2444.8 | 2438.9 | 326 |
| 1981 | -15.25 -0.62 % |
21-06-2024 10:15:00 Friday |
2456.4 2441.15 |
2468 | 2436.6 | 1486 |
| 1982 | 9.35 0.38 % |
21-06-2024 09:15:00 Friday |
2444.95 2454.3 |
2463 | 2429.75 | 2330 |
| 1983 | 3.55 0.15 % |
20-06-2024 15:15:00 Thursday |
2428.5 2432.05 |
2439 | 2427.45 | 968 |
| 1984 | 28.5 1.19 % |
20-06-2024 14:15:00 Thursday |
2398.75 2427.25 |
2428.65 | 2396.7 | 3748 |
| 1985 | -2.3 -0.1 % |
20-06-2024 13:15:00 Thursday |
2400.25 2397.95 |
2403 | 2394 | 3015 |
| 1986 | -8.65 -0.36 % |
20-06-2024 12:15:00 Thursday |
2404.65 2396 |
2408.3 | 2388.5 | 4238 |
| 1987 | -20.15 -0.83 % |
20-06-2024 11:15:00 Thursday |
2425.05 2404.9 |
2428 | 2400.8 | 3613 |
| 1988 | -9.4 -0.39 % |
20-06-2024 10:15:00 Thursday |
2434.4 2425 |
2434.4 | 2425 | 1337 |
| 1989 | -4.3 -0.18 % |
20-06-2024 09:15:00 Thursday |
2438.5 2434.2 |
2449.9 | 2422 | 3925 |
| 1990 | 1.55 0.06 % |
19-06-2024 15:15:00 Wednesday |
2437.5 2439.05 |
2444 | 2435 | 268 |
| 1991 | 1.4 0.06 % |
19-06-2024 14:15:00 Wednesday |
2433.65 2435.05 |
2442.7 | 2431 | 1091 |
| 1992 | -15.7 -0.64 % |
19-06-2024 13:15:00 Wednesday |
2451.25 2435.55 |
2451.25 | 2432 | 664 |
| 1993 | -9.55 -0.39 % |
19-06-2024 12:15:00 Wednesday |
2458.95 2449.4 |
2458.95 | 2444.3 | 1159 |
| 1994 | -8.15 -0.33 % |
19-06-2024 11:15:00 Wednesday |
2465 2456.85 |
2466.65 | 2453.25 | 991 |
| 1995 | 14.6 0.6 % |
19-06-2024 10:15:00 Wednesday |
2450.6 2465.2 |
2473.45 | 2446 | 1193 |
| 1996 | -25.35 -1.02 % |
19-06-2024 09:15:00 Wednesday |
2477.4 2452.05 |
2477.4 | 2444.85 | 3190 |
| 1997 | -1.1 -0.04 % |
18-06-2024 15:15:00 Tuesday |
2466.1 2465 |
2469.2 | 2460.5 | 518 |
| 1998 | 14.1 0.57 % |
18-06-2024 14:15:00 Tuesday |
2455.2 2469.3 |
2475.6 | 2453 | 2115 |
| 1999 | -13.55 -0.55 % |
18-06-2024 13:15:00 Tuesday |
2468.55 2455 |
2473.8 | 2455 | 1231 |
| 2000 | 9.3 0.38 % |
18-06-2024 12:15:00 Tuesday |
2461.45 2470.75 |
2473.7 | 2458 | 2355 |
| 2001 | -11 -0.44 % |
18-06-2024 11:15:00 Tuesday |
2472.05 2461.05 |
2473.5 | 2458.05 | 1731 |
| 2002 | -16.05 -0.65 % |
18-06-2024 10:15:00 Tuesday |
2488.1 2472.05 |
2490.4 | 2466.1 | 2552 |
| 2003 | -39.95 -1.58 % |
18-06-2024 09:15:00 Tuesday |
2524.95 2485 |
2524.95 | 2475 | 6385 |
| 2004 | -7.75 -0.31 % |
14-06-2024 15:15:00 Friday |
2505 2497.25 |
2510 | 2490.6 | 1420 |
| 2005 | -1.3 -0.05 % |
14-06-2024 14:15:00 Friday |
2505.8 2504.5 |
2516.45 | 2502.2 | 3884 |
| 2006 | -5 -0.2 % |
14-06-2024 13:15:00 Friday |
2511 2506 |
2518.55 | 2500 | 3904 |
| 2007 | 42.05 1.7 % |
14-06-2024 12:15:00 Friday |
2469 2511.05 |
2518 | 2469 | 6890 |
| 2008 | -9.75 -0.39 % |
14-06-2024 11:15:00 Friday |
2481.65 2471.9 |
2486.9 | 2469.15 | 4137 |
| 2009 | 27.7 1.13 % |
14-06-2024 10:15:00 Friday |
2453.1 2480.8 |
2482 | 2448 | 4696 |
| 2010 | 11.75 0.48 % |
14-06-2024 09:15:00 Friday |
2442.25 2454 |
2459.15 | 2441.5 | 4135 |
| 2011 | 0 0 % |
13-06-2024 15:15:00 Thursday |
2438.15 2438.15 |
2444.65 | 2437.15 | 740 |
| 2012 | 0.55 0.02 % |
13-06-2024 14:15:00 Thursday |
2438 2438.55 |
2446.2 | 2434.6 | 2113 |
| 2013 | -17.95 -0.73 % |
13-06-2024 13:15:00 Thursday |
2455.95 2438 |
2461.8 | 2433.5 | 2912 |
| 2014 | 21.9 0.9 % |
13-06-2024 12:15:00 Thursday |
2434.05 2455.95 |
2456 | 2430.65 | 3785 |
| 2015 | 6.8 0.28 % |
13-06-2024 11:15:00 Thursday |
2428.15 2434.95 |
2441.6 | 2426.9 | 1515 |
| 2016 | -9.15 -0.38 % |
13-06-2024 10:15:00 Thursday |
2438 2428.85 |
2444 | 2427.35 | 1897 |
| 2017 | 15.75 0.65 % |
13-06-2024 09:15:00 Thursday |
2421.05 2436.8 |
2444.8 | 2420 | 5776 |
| 2018 | -2.6 -0.11 % |
12-06-2024 15:15:00 Wednesday |
2420.6 2418 |
2423.35 | 2418 | 1932 |
| 2019 | -2.75 -0.11 % |
12-06-2024 14:15:00 Wednesday |
2423 2420.25 |
2425.1 | 2419 | 668 |
| 2020 | -3.85 -0.16 % |
12-06-2024 13:15:00 Wednesday |
2426.5 2422.65 |
2430.5 | 2417.45 | 22743 |
| 2021 | 0.35 0.01 % |
12-06-2024 12:15:00 Wednesday |
2426.15 2426.5 |
2431 | 2422.5 | 3854 |
| 2022 | -1.85 -0.08 % |
12-06-2024 11:15:00 Wednesday |
2428 2426.15 |
2431.3 | 2423.9 | 5049 |
| 2023 | 0.25 0.01 % |
12-06-2024 10:15:00 Wednesday |
2427.25 2427.5 |
2431.1 | 2418 | 169923 |
| 2024 | -29.4 -1.2 % |
12-06-2024 09:15:00 Wednesday |
2454.95 2425.55 |
2454.95 | 2417 | 12087 |
| 2025 | -4 -0.16 % |
11-06-2024 15:15:00 Tuesday |
2444.85 2440.85 |
2445 | 2434.6 | 2340 |
| 2026 | 2.75 0.11 % |
11-06-2024 14:15:00 Tuesday |
2439.95 2442.7 |
2448.3 | 2437.4 | 2649 |
| 2027 | 9.45 0.39 % |
11-06-2024 13:15:00 Tuesday |
2431.55 2441 |
2451 | 2431.55 | 3877 |
| 2028 | 1.3 0.05 % |
11-06-2024 12:15:00 Tuesday |
2429.85 2431.15 |
2431.25 | 2417.5 | 1985 |
| 2029 | 2.5 0.1 % |
11-06-2024 11:15:00 Tuesday |
2428 2430.5 |
2434.8 | 2424.45 | 3426 |
| 2030 | -0.3 -0.01 % |
11-06-2024 10:15:00 Tuesday |
2429.3 2429 |
2436.4 | 2422 | 1898 |
| 2031 | -8.4 -0.34 % |
11-06-2024 09:15:00 Tuesday |
2437 2428.6 |
2444.45 | 2420 | 5852 |
| 2032 | -5.05 -0.21 % |
10-06-2024 15:15:00 Monday |
2438.85 2433.8 |
2441.85 | 2433.8 | 1203 |
| 2033 | 5.5 0.23 % |
10-06-2024 14:15:00 Monday |
2432 2437.5 |
2439.45 | 2425.65 | 3469 |
| 2034 | 2.6 0.11 % |
10-06-2024 13:15:00 Monday |
2430.35 2432.95 |
2439.8 | 2429.8 | 1990 |
| 2035 | -1.95 -0.08 % |
10-06-2024 12:15:00 Monday |
2432.35 2430.4 |
2438.45 | 2424.25 | 1534 |
| 2036 | 3.25 0.13 % |
10-06-2024 11:15:00 Monday |
2426.6 2429.85 |
2440 | 2426.6 | 1727 |
| 2037 | -1.8 -0.07 % |
10-06-2024 10:15:00 Monday |
2426.25 2424.45 |
2430.85 | 2416.55 | 1579 |
| 2038 | 14.25 0.59 % |
10-06-2024 09:15:00 Monday |
2410.2 2424.45 |
2441.25 | 2410.2 | 6175 |
| 2039 | -12.25 -0.51 % |
07-06-2024 15:15:00 Friday |
2410 2397.75 |
2411.15 | 2397.75 | 666 |
| 2040 | 5.05 0.21 % |
07-06-2024 14:15:00 Friday |
2402.95 2408 |
2410.25 | 2397 | 2507 |
| 2041 | -4 -0.17 % |
07-06-2024 13:15:00 Friday |
2404 2400 |
2410 | 2400 | 958 |
| 2042 | -13.2 -0.54 % |
07-06-2024 12:15:00 Friday |
2422.1 2408.9 |
2424.45 | 2407.05 | 1429 |
| 2043 | 2.65 0.11 % |
07-06-2024 11:15:00 Friday |
2416.6 2419.25 |
2427.05 | 2414.75 | 1341 |
| 2044 | 7.55 0.31 % |
07-06-2024 10:15:00 Friday |
2412.7 2420.25 |
2428 | 2409 | 1087 |
| 2045 | 15.85 0.66 % |
07-06-2024 09:15:00 Friday |
2396.85 2412.7 |
2430 | 2385.1 | 3615 |
| 2046 | -14.1 -0.59 % |
06-06-2024 15:15:00 Thursday |
2400.15 2386.05 |
2400.8 | 2386.05 | 1446 |
| 2047 | 16.35 0.69 % |
06-06-2024 14:15:00 Thursday |
2385 2401.35 |
2408.65 | 2384.45 | 6669 |
| 2048 | 13.6 0.57 % |
06-06-2024 13:15:00 Thursday |
2372.6 2386.2 |
2393.35 | 2372.6 | 4281 |
| 2049 | -11.75 -0.49 % |
06-06-2024 12:15:00 Thursday |
2380.45 2368.7 |
2398 | 2364.1 | 3473 |
| 2050 | -2.2 -0.09 % |
06-06-2024 11:15:00 Thursday |
2384.7 2382.5 |
2399.75 | 2376.05 | 9179 |
| 2051 | 42.45 1.81 % |
06-06-2024 10:15:00 Thursday |
2342.5 2384.95 |
2385 | 2341.15 | 4481 |
| 2052 | -13.7 -0.58 % |
06-06-2024 09:15:00 Thursday |
2356.2 2342.5 |
2397.6 | 2335 | 12175 |
| 2053 | -13.6 -0.58 % |
05-06-2024 15:15:00 Wednesday |
2354.6 2341 |
2357.1 | 2340 | 2679 |
| 2054 | 0.55 0.02 % |
05-06-2024 14:15:00 Wednesday |
2354.05 2354.6 |
2370 | 2349.2 | 6105 |
| 2055 | 40.55 1.75 % |
05-06-2024 13:15:00 Wednesday |
2313.5 2354.05 |
2363.55 | 2310.85 | 3136 |
| 2056 | -20.45 -0.88 % |
05-06-2024 12:15:00 Wednesday |
2335.7 2315.25 |
2344.45 | 2315.25 | 1004 |
| 2057 | -5.7 -0.24 % |
05-06-2024 11:15:00 Wednesday |
2341.5 2335.8 |
2342.8 | 2299.05 | 3133 |
| 2058 | 49.95 2.18 % |
05-06-2024 10:15:00 Wednesday |
2294.3 2344.25 |
2353 | 2275 | 11247 |
| 2059 | 44.35 1.97 % |
05-06-2024 09:15:00 Wednesday |
2249.95 2294.3 |
2300.95 | 2201.25 | 6470 |
| 2060 | -38.4 -1.73 % |
04-06-2024 15:15:00 Tuesday |
2218.4 2180 |
2225.95 | 2180 | 951 |
| 2061 | 16.75 0.76 % |
04-06-2024 14:15:00 Tuesday |
2206.1 2222.85 |
2227.1 | 2186.05 | 4199 |
| 2062 | 19.5 0.89 % |
04-06-2024 13:15:00 Tuesday |
2187.95 2207.45 |
2240.1 | 2186.05 | 3379 |
| 2063 | 77.1 3.65 % |
04-06-2024 12:15:00 Tuesday |
2111.65 2188.75 |
2198.25 | 2069.6 | 4004 |
| 2064 | -56.1 -2.6 % |
04-06-2024 11:15:00 Tuesday |
2161 2104.9 |
2184.75 | 2102.7 | 4221 |
| 2065 | -72.6 -3.25 % |
04-06-2024 10:15:00 Tuesday |
2235.05 2162.45 |
2254.4 | 2162.45 | 3420 |
| 2066 | -24 -1.06 % |
04-06-2024 09:15:00 Tuesday |
2259 2235 |
2259 | 2160 | 7647 |
| 2067 | -0.75 -0.03 % |
03-06-2024 15:15:00 Monday |
2251.1 2250.35 |
2254.95 | 2243.65 | 1025 |
| 2068 | 4.9 0.22 % |
03-06-2024 14:15:00 Monday |
2246.05 2250.95 |
2254.5 | 2236.6 | 2364 |
| 2069 | 7 0.31 % |
03-06-2024 13:15:00 Monday |
2241.05 2248.05 |
2253.15 | 2240 | 3483 |
| 2070 | 10.7 0.48 % |
03-06-2024 12:15:00 Monday |
2231.6 2242.3 |
2242.3 | 2228 | 883 |
| 2071 | 5.7 0.26 % |
03-06-2024 11:15:00 Monday |
2231.35 2237.05 |
2238.3 | 2225.7 | 1452 |
| 2072 | -9.95 -0.44 % |
03-06-2024 10:15:00 Monday |
2241.3 2231.35 |
2249 | 2230.15 | 2321 |
| 2073 | -19.8 -0.88 % |
03-06-2024 09:15:00 Monday |
2259.8 2240 |
2259.8 | 2209.65 | 7345 |
| 2074 | 9.05 0.41 % |
31-05-2024 15:15:00 Friday |
2180.95 2190 |
2190 | 2180 | 724 |
| 2075 | -3.25 -0.15 % |
31-05-2024 14:15:00 Friday |
2183.7 2180.45 |
2183.7 | 2146.2 | 2200 |
| 2076 | 4.7 0.22 % |
31-05-2024 13:15:00 Friday |
2178 2182.7 |
2190 | 2169.15 | 2007 |
| 2077 | -2.9 -0.13 % |
31-05-2024 12:15:00 Friday |
2176.4 2173.5 |
2177 | 2162.5 | 1000 |
| 2078 | -7.25 -0.33 % |
31-05-2024 11:15:00 Friday |
2186 2178.75 |
2189.5 | 2168 | 1871 |
| 2079 | -12.4 -0.56 % |
31-05-2024 10:15:00 Friday |
2204.2 2191.8 |
2210.35 | 2186 | 1064 |
| 2080 | -16.7 -0.75 % |
31-05-2024 09:15:00 Friday |
2220.7 2204 |
2239.1 | 2193 | 4238 |
| 2081 | 4.9 0.22 % |
30-05-2024 15:15:00 Thursday |
2230 2234.9 |
2238.75 | 2222 | 1385 |
| 2082 | -6 -0.27 % |
30-05-2024 14:15:00 Thursday |
2236.45 2230.45 |
2242 | 2223.25 | 4273 |
| 2083 | -12.95 -0.58 % |
30-05-2024 13:15:00 Thursday |
2249.4 2236.45 |
2254.3 | 2236.45 | 2058 |
| 2084 | 11.8 0.53 % |
30-05-2024 12:15:00 Thursday |
2238.2 2250 |
2258.95 | 2238.2 | 3493 |
| 2085 | -1.95 -0.09 % |
30-05-2024 11:15:00 Thursday |
2239.65 2237.7 |
2245.9 | 2237.25 | 2371 |
| 2086 | 1.5 0.07 % |
30-05-2024 10:15:00 Thursday |
2238.5 2240 |
2244.95 | 2238.3 | 2115 |
| 2087 | 5.35 0.24 % |
30-05-2024 09:15:00 Thursday |
2235.05 2240.4 |
2244 | 2228 | 6651 |
| 2088 | 3.65 0.16 % |
29-05-2024 15:15:00 Wednesday |
2254.35 2258 |
2263 | 2250.25 | 3097 |
| 2089 | 0.45 0.02 % |
29-05-2024 14:15:00 Wednesday |
2250.7 2251.15 |
2257.6 | 2247.15 | 5243 |
| 2090 | -1.45 -0.06 % |
29-05-2024 13:15:00 Wednesday |
2249.8 2248.35 |
2254 | 2242 | 2299 |
| 2091 | 14.55 0.65 % |
29-05-2024 12:15:00 Wednesday |
2234.45 2249 |
2249 | 2230.6 | 2648 |
| 2092 | -1.9 -0.08 % |
29-05-2024 11:15:00 Wednesday |
2235.55 2233.65 |
2238.2 | 2229.05 | 2856 |
| 2093 | 6.1 0.27 % |
29-05-2024 10:15:00 Wednesday |
2228.9 2235 |
2241.8 | 2228.9 | 2730 |
| 2094 | -7.2 -0.32 % |
29-05-2024 09:15:00 Wednesday |
2236.75 2229.55 |
2236.75 | 2214.75 | 7754 |
| 2095 | -0.2 -0.01 % |
28-05-2024 15:15:00 Tuesday |
2252.3 2252.1 |
2253.7 | 2248.15 | 597 |
| 2096 | 1.75 0.08 % |
28-05-2024 14:15:00 Tuesday |
2246.7 2248.45 |
2253.35 | 2246.7 | 621 |
| 2097 | -4.5 -0.2 % |
28-05-2024 13:15:00 Tuesday |
2253.35 2248.85 |
2257.55 | 2240 | 2320 |
| 2098 | 0.1 0 % |
28-05-2024 12:15:00 Tuesday |
2249.9 2250 |
2251.8 | 2241.4 | 5167 |
| 2099 | -20 -0.88 % |
28-05-2024 11:15:00 Tuesday |
2269 2249 |
2269.95 | 2248 | 9507 |
| 2100 | 26.65 1.19 % |
28-05-2024 10:15:00 Tuesday |
2241.1 2267.75 |
2270.35 | 2237.95 | 5976 |
| 2101 | -12.75 -0.57 % |
28-05-2024 09:15:00 Tuesday |
2249.5 2236.75 |
2255 | 2226.7 | 6188 |
| 2102 | -6.3 -0.28 % |
27-05-2024 15:15:00 Monday |
2251.2 2244.9 |
2253 | 2244.45 | 2711 |
| 2103 | -2.9 -0.13 % |
27-05-2024 14:15:00 Monday |
2253.6 2250.7 |
2254.45 | 2243.1 | 5001 |
| 2104 | -4.55 -0.2 % |
27-05-2024 13:15:00 Monday |
2256.6 2252.05 |
2256.7 | 2247.65 | 2484 |
| 2105 | 13.3 0.59 % |
27-05-2024 12:15:00 Monday |
2241.95 2255.25 |
2257.5 | 2240.7 | 2895 |
| 2106 | 8.35 0.37 % |
27-05-2024 11:15:00 Monday |
2235.45 2243.8 |
2249.95 | 2235.45 | 3202 |
| 2107 | 25.5 1.15 % |
27-05-2024 10:15:00 Monday |
2211.95 2237.45 |
2246 | 2207.4 | 8204 |
| 2108 | -55.2 -2.43 % |
27-05-2024 09:15:00 Monday |
2269.2 2214 |
2269.2 | 2210.9 | 14648 |
| 2109 | 13.6 0.61 % |
24-05-2024 15:15:00 Friday |
2231.4 2245 |
2245 | 2230.25 | 9190 |
| 2110 | -19.15 -0.85 % |
24-05-2024 14:15:00 Friday |
2249.5 2230.35 |
2249.9 | 2221.6 | 10950 |
| 2111 | 25 1.12 % |
24-05-2024 13:15:00 Friday |
2225 2250 |
2251.95 | 2225 | 13043 |
| 2112 | 13.8 0.62 % |
24-05-2024 12:15:00 Friday |
2210.7 2224.5 |
2239 | 2203.3 | 16740 |
| 2113 | 28.1 1.29 % |
24-05-2024 11:15:00 Friday |
2183.3 2211.4 |
2216.4 | 2183.3 | 9189 |
| 2114 | 15.15 0.7 % |
24-05-2024 10:15:00 Friday |
2167.65 2182.8 |
2185.75 | 2167.65 | 2519 |
| 2115 | -0.75 -0.03 % |
24-05-2024 09:15:00 Friday |
2169.75 2169 |
2186.1 | 2160.15 | 8673 |
| 2116 | -1.5 -0.07 % |
23-05-2024 15:15:00 Thursday |
2173.5 2172 |
2178 | 2172 | 1058 |
| 2117 | 3.3 0.15 % |
23-05-2024 14:15:00 Thursday |
2169.25 2172.55 |
2181.55 | 2160.75 | 1198 |
| 2118 | 9.45 0.44 % |
23-05-2024 13:15:00 Thursday |
2160 2169.45 |
2173.95 | 2159.95 | 1702 |
| 2119 | -1.55 -0.07 % |
23-05-2024 12:15:00 Thursday |
2161.55 2160 |
2167.95 | 2160 | 946 |
| 2120 | -0.75 -0.03 % |
23-05-2024 11:15:00 Thursday |
2162 2161.25 |
2163.1 | 2148.85 | 990 |
| 2121 | -2.85 -0.13 % |
23-05-2024 10:15:00 Thursday |
2161.85 2159 |
2163.5 | 2149 | 1515 |
| 2122 | 11.85 0.55 % |
23-05-2024 09:15:00 Thursday |
2150.15 2162 |
2162 | 2140 | 1395 |
| 2123 | 3.05 0.14 % |
22-05-2024 15:15:00 Wednesday |
2139.1 2142.15 |
2145 | 2137.45 | 624 |
| 2124 | 12.05 0.57 % |
22-05-2024 14:15:00 Wednesday |
2129.85 2141.9 |
2145.2 | 2127.25 | 7006 |
| 2125 | 3.3 0.16 % |
22-05-2024 13:15:00 Wednesday |
2125.85 2129.15 |
2132.25 | 2122.45 | 1154 |
| 2126 | -0.15 -0.01 % |
22-05-2024 12:15:00 Wednesday |
2126 2125.85 |
2128.35 | 2122.95 | 260 |
| 2127 | -8.6 -0.4 % |
22-05-2024 11:15:00 Wednesday |
2139.5 2130.9 |
2140 | 2121.5 | 1635 |
| 2128 | -7.6 -0.35 % |
22-05-2024 10:15:00 Wednesday |
2149.05 2141.45 |
2151.8 | 2139.8 | 1278 |
| 2129 | -24.65 -1.13 % |
22-05-2024 09:15:00 Wednesday |
2175.25 2150.6 |
2175.25 | 2145 | 3496 |
| 2130 | -0.95 -0.04 % |
21-05-2024 15:15:00 Tuesday |
2157.1 2156.15 |
2157.5 | 2152.5 | 612 |
| 2131 | 3.2 0.15 % |
21-05-2024 14:15:00 Tuesday |
2155 2158.2 |
2159.5 | 2148.85 | 978 |
| 2132 | -10.3 -0.48 % |
21-05-2024 13:15:00 Tuesday |
2163.5 2153.2 |
2166 | 2153.2 | 390 |
| 2133 | 12.7 0.59 % |
21-05-2024 12:15:00 Tuesday |
2150.8 2163.5 |
2163.5 | 2148.75 | 612 |
| 2134 | -14.2 -0.66 % |
21-05-2024 11:15:00 Tuesday |
2163 2148.8 |
2164.95 | 2143 | 1086 |
| 2135 | -0.2 -0.01 % |
21-05-2024 10:15:00 Tuesday |
2162 2161.8 |
2162 | 2145.5 | 1781 |
| 2136 | -56 -2.53 % |
21-05-2024 09:15:00 Tuesday |
2214.75 2158.75 |
2214.75 | 2145 | 3105 |
| 2137 | -5.3 -0.24 % |
18-05-2024 12:15:00 Saturday |
2190.3 2185 |
2193.2 | 2185 | 444 |
| 2138 | -26.05 -1.17 % |
18-05-2024 11:15:00 Saturday |
2219.95 2193.9 |
2219.95 | 2184.6 | -351 |
| 2139 | -38.9 -1.75 % |
18-05-2024 09:15:00 Saturday |
2225.95 2187.05 |
2225.95 | 2180.1 | 1469 |
| 2140 | 3.7 0.17 % |
17-05-2024 15:15:00 Friday |
2184.5 2188.2 |
2192.8 | 2183.5 | 1932 |
| 2141 | 12.9 0.59 % |
17-05-2024 14:15:00 Friday |
2173.7 2186.6 |
2188.05 | 2168.65 | 4461 |
| 2142 | 6.25 0.29 % |
17-05-2024 13:15:00 Friday |
2167.25 2173.5 |
2175 | 2163.5 | 1077 |
| 2143 | -1.2 -0.06 % |
17-05-2024 12:15:00 Friday |
2166.05 2164.85 |
2172 | 2157.4 | 1381 |
| 2144 | -0.9 -0.04 % |
17-05-2024 11:15:00 Friday |
2169 2168.1 |
2171.5 | 2156 | 4384 |
| 2145 | 21.15 0.98 % |
17-05-2024 10:15:00 Friday |
2150.1 2171.25 |
2173.1 | 2146.85 | 3662 |
| 2146 | 20 0.94 % |
17-05-2024 09:15:00 Friday |
2130.1 2150.1 |
2160 | 2118.2 | 4797 |
| 2147 | -2.4 -0.11 % |
16-05-2024 15:15:00 Thursday |
2125.75 2123.35 |
2128.5 | 2123.05 | 1587 |
| 2148 | 23.55 1.12 % |
16-05-2024 14:15:00 Thursday |
2104.45 2128 |
2129.5 | 2103.9 | 2417 |
| 2149 | -4.05 -0.19 % |
16-05-2024 13:15:00 Thursday |
2109.65 2105.6 |
2112 | 2097.05 | 1699 |
| 2150 | -7.4 -0.35 % |
16-05-2024 12:15:00 Thursday |
2117.5 2110.1 |
2117.55 | 2106 | 1030 |
| 2151 | 16.1 0.77 % |
16-05-2024 11:15:00 Thursday |
2100.5 2116.6 |
2116.6 | 2091 | 1287 |
| 2152 | -24.25 -1.14 % |
16-05-2024 10:15:00 Thursday |
2126.55 2102.3 |
2126.55 | 2099.15 | 1361 |
| 2153 | -7.75 -0.36 % |
16-05-2024 09:15:00 Thursday |
2126.2 2118.45 |
2133.3 | 2110.45 | 2183 |
| 2154 | 1.4 0.07 % |
15-05-2024 15:15:00 Wednesday |
2102 2103.4 |
2103.4 | 2089 | 1790 |
| 2155 | 1.5 0.07 % |
15-05-2024 14:15:00 Wednesday |
2101.5 2103 |
2109 | 2093.35 | 1487 |
| 2156 | 7.7 0.37 % |
15-05-2024 13:15:00 Wednesday |
2093.1 2100.8 |
2103 | 2088 | 1462 |
| 2157 | -12.25 -0.58 % |
15-05-2024 12:15:00 Wednesday |
2104.35 2092.1 |
2104.35 | 2085 | 2510 |
| 2158 | -13.05 -0.62 % |
15-05-2024 11:15:00 Wednesday |
2115.5 2102.45 |
2121.45 | 2102.45 | 1180 |
| 2159 | -9.45 -0.44 % |
15-05-2024 10:15:00 Wednesday |
2124.8 2115.35 |
2129.55 | 2109.9 | 4241 |
| 2160 | -14.55 -0.68 % |
15-05-2024 09:15:00 Wednesday |
2142.15 2127.6 |
2149.4 | 2120.05 | 5432 |
| 2161 | 1.25 0.06 % |
14-05-2024 15:15:00 Tuesday |
2133 2134.25 |
2138 | 2131.6 | 1481 |
| 2162 | 21.15 1 % |
14-05-2024 14:15:00 Tuesday |
2111.85 2133 |
2140 | 2111.85 | 13339 |
| 2163 | -1.3 -0.06 % |
14-05-2024 13:15:00 Tuesday |
2115.3 2114 |
2116.75 | 2111 | 707 |
| 2164 | -2.65 -0.13 % |
14-05-2024 12:15:00 Tuesday |
2116.95 2114.3 |
2120 | 2111.15 | 4855 |
| 2165 | 2 0.09 % |
14-05-2024 11:15:00 Tuesday |
2114 2116 |
2119.25 | 2106.5 | 2233 |
| 2166 | -3.9 -0.18 % |
14-05-2024 10:15:00 Tuesday |
2117.35 2113.45 |
2123.4 | 2099.05 | 3682 |
| 2167 | 40.55 1.95 % |
14-05-2024 09:15:00 Tuesday |
2075.85 2116.4 |
2123.45 | 2066.9 | 111471 |
| 2168 | -7.7 -0.37 % |
13-05-2024 15:15:00 Monday |
2071.7 2064 |
2072.6 | 2061.5 | 1344 |
| 2169 | -0.9 -0.04 % |
13-05-2024 14:15:00 Monday |
2070 2069.1 |
2071.45 | 2062.8 | 2573 |
| 2170 | 13.05 0.64 % |
13-05-2024 13:15:00 Monday |
2053.4 2066.45 |
2070.95 | 2038 | 2816 |
| 2171 | -28.5 -1.37 % |
13-05-2024 12:15:00 Monday |
2079.5 2051 |
2081.45 | 2049.2 | 4538 |
| 2172 | 38.8 1.9 % |
13-05-2024 11:15:00 Monday |
2040.85 2079.65 |
2084.3 | 2040.85 | 8691 |
| 2173 | 11.8 0.58 % |
13-05-2024 10:15:00 Monday |
2028 2039.8 |
2044.65 | 2022.45 | 3638 |
| 2174 | -34.4 -1.67 % |
13-05-2024 09:15:00 Monday |
2061.4 2027 |
2062.35 | 1976 | 17395 |
| 2175 | -3.65 -0.18 % |
10-05-2024 15:15:00 Friday |
2059.75 2056.1 |
2068.5 | 2056.1 | 1582 |
| 2176 | -2.35 -0.11 % |
10-05-2024 14:15:00 Friday |
2064.1 2061.75 |
2066.2 | 2052 | 2900 |
| 2177 | 8.4 0.41 % |
10-05-2024 13:15:00 Friday |
2056.8 2065.2 |
2073.95 | 2053.95 | 2513 |
| 2178 | 7.55 0.37 % |
10-05-2024 12:15:00 Friday |
2046.8 2054.35 |
2059.35 | 2041 | 1811 |
| 2179 | -24.2 -1.17 % |
10-05-2024 11:15:00 Friday |
2065.2 2041 |
2072.75 | 2040 | 1836 |
| 2180 | 1 0.05 % |
10-05-2024 10:15:00 Friday |
2067 2068 |
2087 | 2063.25 | 7347 |
| 2181 | -16.8 -0.81 % |
10-05-2024 09:15:00 Friday |
2082.15 2065.35 |
2084.3 | 2024 | 13978 |
| 2182 | -1.4 -0.07 % |
09-05-2024 15:15:00 Thursday |
2062.55 2061.15 |
2069.3 | 2055 | 7540 |
| 2183 | -20.45 -0.98 % |
09-05-2024 14:15:00 Thursday |
2083.85 2063.4 |
2083.85 | 2060 | 14083 |
| 2184 | 5.85 0.28 % |
09-05-2024 13:15:00 Thursday |
2076.5 2082.35 |
2084.5 | 2066.5 | 10867 |
| 2185 | -11.7 -0.56 % |
09-05-2024 12:15:00 Thursday |
2086.15 2074.45 |
2091 | 2069.25 | 13914 |
| 2186 | -1.55 -0.07 % |
09-05-2024 11:15:00 Thursday |
2089.75 2088.2 |
2105 | 2070.9 | 26756 |
| 2187 | -21.25 -1.01 % |
09-05-2024 10:15:00 Thursday |
2110.55 2089.3 |
2111.95 | 2070 | 46584 |
| 2188 | 87.3 4.31 % |
09-05-2024 09:15:00 Thursday |
2024 2111.3 |
2121.3 | 2024 | 112557 |
| 2189 | 22.2 1.11 % |
08-05-2024 15:15:00 Wednesday |
1991.45 2013.65 |
2026 | 1988.3 | 4423 |
| 2190 | 32.1 1.64 % |
08-05-2024 14:15:00 Wednesday |
1959 1991.1 |
1993.7 | 1951.95 | 5949 |
| 2191 | -2.85 -0.15 % |
08-05-2024 13:15:00 Wednesday |
1963.1 1960.25 |
1970.35 | 1958.6 | 5570 |
| 2192 | 2.15 0.11 % |
08-05-2024 12:15:00 Wednesday |
1959.4 1961.55 |
1968 | 1956.95 | 1676 |
| 2193 | 2.7 0.14 % |
08-05-2024 11:15:00 Wednesday |
1959.55 1962.25 |
1964.5 | 1951.9 | 5775 |
| 2194 | 4.1 0.21 % |
08-05-2024 10:15:00 Wednesday |
1953.5 1957.6 |
1964 | 1919 | 10861 |
| 2195 | -16.35 -0.83 % |
08-05-2024 09:15:00 Wednesday |
1968.35 1952 |
1980.8 | 1936 | 9451 |
| 2196 | 1.55 0.08 % |
07-05-2024 15:15:00 Tuesday |
1979.25 1980.8 |
1983.9 | 1974 | 1010 |
| 2197 | -13.75 -0.69 % |
07-05-2024 14:15:00 Tuesday |
1991 1977.25 |
1991.1 | 1976 | 2314 |
| 2198 | 9 0.45 % |
07-05-2024 13:15:00 Tuesday |
1982 1991 |
1994 | 1980.8 | 905 |
| 2199 | -29.5 -1.47 % |
07-05-2024 12:15:00 Tuesday |
2012.5 1983 |
2014.85 | 1982 | 1616 |
| 2200 | -10.1 -0.5 % |
07-05-2024 11:15:00 Tuesday |
2020 2009.9 |
2021.7 | 2004 | 1332 |
| 2201 | -23.9 -1.17 % |
07-05-2024 10:15:00 Tuesday |
2046.35 2022.45 |
2050 | 2019 | 3483 |
| 2202 | -22.55 -1.09 % |
07-05-2024 09:15:00 Tuesday |
2065 2042.45 |
2065 | 2040 | 1188 |
| 2203 | 0 0 % |
06-05-2024 15:15:00 Monday |
2055 2055 |
2059.15 | 2050.45 | 1719 |
| 2204 | 2.35 0.11 % |
06-05-2024 14:15:00 Monday |
2053 2055.35 |
2062.3 | 2049.35 | 2105 |
| 2205 | -6.85 -0.33 % |
06-05-2024 13:15:00 Monday |
2055.3 2048.45 |
2057.05 | 2046.45 | 1547 |
| 2206 | -11.3 -0.55 % |
06-05-2024 12:15:00 Monday |
2068.7 2057.4 |
2068.7 | 2057 | 921 |
| 2207 | 5.95 0.29 % |
06-05-2024 11:15:00 Monday |
2062.05 2068 |
2068 | 2052.15 | 2165 |
| 2208 | 16.45 0.8 % |
06-05-2024 10:15:00 Monday |
2044.05 2060.5 |
2063.5 | 2043.65 | 3973 |
| 2209 | -12.45 -0.61 % |
06-05-2024 09:15:00 Monday |
2055 2042.55 |
2065.45 | 2030 | 9102 |
| 2210 | 2.9 0.14 % |
03-05-2024 15:15:00 Friday |
2055 2057.9 |
2057.9 | 2048.1 | 1640 |
| 2211 | 9.3 0.45 % |
03-05-2024 14:15:00 Friday |
2045.7 2055 |
2056 | 2041.15 | 2193 |
| 2212 | 0.2 0.01 % |
03-05-2024 13:15:00 Friday |
2045.5 2045.7 |
2049.3 | 2036 | 2131 |
| 2213 | -0.05 0 % |
03-05-2024 12:15:00 Friday |
2046.05 2046 |
2056.25 | 2043.05 | 2909 |
| 2214 | -22.95 -1.11 % |
03-05-2024 11:15:00 Friday |
2069.4 2046.45 |
2071.35 | 2042.7 | 7718 |
| 2215 | 1.1 0.05 % |
03-05-2024 10:15:00 Friday |
2071 2072.1 |
2074 | 2060 | 4271 |
| 2216 | -17.9 -0.86 % |
03-05-2024 09:15:00 Friday |
2088.85 2070.95 |
2088.85 | 2062.85 | 6123 |
| 2217 | 9 0.43 % |
02-05-2024 15:15:00 Thursday |
2069 2078 |
2079.5 | 2068.45 | 2687 |
| 2218 | -12.05 -0.58 % |
02-05-2024 14:15:00 Thursday |
2081.05 2069 |
2081.15 | 2066.15 | 2543 |
| 2219 | 3.2 0.15 % |
02-05-2024 13:15:00 Thursday |
2078.3 2081.5 |
2085 | 2075 | 2585 |
| 2220 | 7.25 0.35 % |
02-05-2024 12:15:00 Thursday |
2073.9 2081.15 |
2085.5 | 2072.85 | 1720 |
| 2221 | -21.9 -1.05 % |
02-05-2024 11:15:00 Thursday |
2094.9 2073 |
2094.9 | 2072.9 | 3255 |
| 2222 | 20.65 1 % |
02-05-2024 10:15:00 Thursday |
2073.15 2093.8 |
2097 | 2072.25 | 6697 |
| 2223 | -31.75 -1.51 % |
02-05-2024 09:15:00 Thursday |
2105 2073.25 |
2116.95 | 2067.85 | 17446 |
| 2224 | 10.25 0.5 % |
30-04-2024 15:15:00 Tuesday |
2059.6 2069.85 |
2069.85 | 2056.05 | 746 |
| 2225 | -17 -0.82 % |
30-04-2024 14:15:00 Tuesday |
2077.15 2060.15 |
2079 | 2059 | 3434 |
| 2226 | -1.9 -0.09 % |
30-04-2024 13:15:00 Tuesday |
2075.4 2073.5 |
2081.6 | 2073.5 | 611 |
| 2227 | -6.9 -0.33 % |
30-04-2024 12:15:00 Tuesday |
2082.3 2075.4 |
2083.45 | 2073.05 | 784 |
| 2228 | 9.35 0.45 % |
30-04-2024 11:15:00 Tuesday |
2073.5 2082.85 |
2083.15 | 2066.05 | 3599 |
| 2229 | -14.45 -0.69 % |
30-04-2024 10:15:00 Tuesday |
2088.8 2074.35 |
2090.75 | 2067.25 | 7159 |
| 2230 | 31.2 1.52 % |
30-04-2024 09:15:00 Tuesday |
2054.1 2085.3 |
2106.25 | 2043.6 | 11993 |
| 2231 | -2.95 -0.14 % |
29-04-2024 15:15:00 Monday |
2035.95 2033 |
2038.3 | 2028.5 | 2702 |
| 2232 | 3.6 0.18 % |
29-04-2024 14:15:00 Monday |
2032.95 2036.55 |
2041.5 | 2030.1 | 6778 |
| 2233 | -1.1 -0.05 % |
29-04-2024 13:15:00 Monday |
2032.1 2031 |
2039.05 | 2030.4 | 2268 |
| 2234 | 6.1 0.3 % |
29-04-2024 12:15:00 Monday |
2028.05 2034.15 |
2036.75 | 2024.65 | 4492 |
| 2235 | 14.25 0.71 % |
29-04-2024 11:15:00 Monday |
2013.7 2027.95 |
2030.55 | 2012.7 | 1832 |
| 2236 | -5.15 -0.26 % |
29-04-2024 10:15:00 Monday |
2019.15 2014 |
2022.35 | 2012 | 3241 |
| 2237 | -14.25 -0.7 % |
29-04-2024 09:15:00 Monday |
2033.4 2019.15 |
2035.9 | 2014.35 | 5441 |
| 2238 | 3.35 0.17 % |
26-04-2024 15:15:00 Friday |
2015.15 2018.5 |
2019.55 | 2011.35 | 2266 |
| 2239 | -11.8 -0.58 % |
26-04-2024 14:15:00 Friday |
2027.05 2015.25 |
2032.15 | 2014.3 | 4094 |
| 2240 | 0.9 0.04 % |
26-04-2024 13:15:00 Friday |
2027.1 2028 |
2037.85 | 2025.75 | 4021 |
| 2241 | 12 0.59 % |
26-04-2024 12:15:00 Friday |
2018 2030 |
2031 | 2014.1 | 1492 |
| 2242 | -1.8 -0.09 % |
26-04-2024 11:15:00 Friday |
2021.3 2019.5 |
2024.95 | 2015.1 | 1974 |
| 2243 | 0.3 0.01 % |
26-04-2024 10:15:00 Friday |
2017.95 2018.25 |
2033 | 2014.5 | 8002 |
| 2244 | -0.4 -0.02 % |
26-04-2024 09:15:00 Friday |
2018.65 2018.25 |
2019.5 | 1995.05 | 11304 |
| 2245 | 5.6 0.28 % |
25-04-2024 15:15:00 Thursday |
2004.4 2010 |
2015 | 2003 | 2095 |
| 2246 | 9 0.45 % |
25-04-2024 14:15:00 Thursday |
1994.9 2003.9 |
2005.75 | 1993.15 | 6289 |
| 2247 | -1 -0.05 % |
25-04-2024 13:15:00 Thursday |
1995 1994 |
2000.8 | 1987.3 | 3542 |
| 2248 | 2.4 0.12 % |
25-04-2024 12:15:00 Thursday |
1992.1 1994.5 |
1999.6 | 1991 | 2960 |
| 2249 | 16.4 0.83 % |
25-04-2024 11:15:00 Thursday |
1976 1992.4 |
2001.9 | 1970.95 | 9196 |
| 2250 | -3.7 -0.19 % |
25-04-2024 10:15:00 Thursday |
1977.75 1974.05 |
1979.5 | 1966 | 4232 |
| 2251 | 10.9 0.55 % |
25-04-2024 09:15:00 Thursday |
1965.15 1976.05 |
1976.85 | 1951.85 | 5557 |
| 2252 | -0.5 -0.03 % |
24-04-2024 15:15:00 Wednesday |
1964.5 1964 |
1967.65 | 1963 | 458 |
| 2253 | 0.5 0.03 % |
24-04-2024 14:15:00 Wednesday |
1965.1 1965.6 |
1970 | 1960.8 | 825 |
| 2254 | 10.9 0.56 % |
24-04-2024 13:15:00 Wednesday |
1953 1963.9 |
1964 | 1953 | 1328 |
| 2255 | -4.5 -0.23 % |
24-04-2024 12:15:00 Wednesday |
1956.4 1951.9 |
1958.3 | 1950 | 1408 |
| 2256 | 4.8 0.25 % |
24-04-2024 11:15:00 Wednesday |
1953.2 1958 |
1958.4 | 1950 | 1160 |
| 2257 | 1.1 0.06 % |
24-04-2024 10:15:00 Wednesday |
1952.75 1953.85 |
1961 | 1950.7 | 1351 |
| 2258 | -9.15 -0.47 % |
24-04-2024 09:15:00 Wednesday |
1964.15 1955 |
1964.15 | 1942.95 | 2997 |
| 2259 | 6.65 0.34 % |
23-04-2024 15:15:00 Tuesday |
1950.35 1957 |
1957.75 | 1950.35 | 1336 |
| 2260 | -17 -0.86 % |
23-04-2024 14:15:00 Tuesday |
1967 1950 |
1972 | 1946.2 | 5625 |
| 2261 | 29.8 1.54 % |
23-04-2024 13:15:00 Tuesday |
1938.05 1967.85 |
1967.9 | 1936.6 | 6279 |
| 2262 | -1.3 -0.07 % |
23-04-2024 12:15:00 Tuesday |
1940.3 1939 |
1941.15 | 1935.9 | 1846 |
| 2263 | -0.55 -0.03 % |
23-04-2024 11:15:00 Tuesday |
1940 1939.45 |
1941.55 | 1924.45 | 3697 |
| 2264 | 6.25 0.32 % |
23-04-2024 10:15:00 Tuesday |
1933.75 1940 |
1947.6 | 1919.15 | 5917 |
| 2265 | -16.6 -0.85 % |
23-04-2024 09:15:00 Tuesday |
1950.75 1934.15 |
1950.75 | 1922.8 | 6282 |
| 2266 | 2 0.1 % |
22-04-2024 15:15:00 Monday |
1945 1947 |
1948 | 1942.65 | 5208 |
| 2267 | 13.95 0.72 % |
22-04-2024 14:15:00 Monday |
1931.05 1945 |
1945 | 1924.6 | 3710 |
| 2268 | 7.15 0.37 % |
22-04-2024 13:15:00 Monday |
1923.3 1930.45 |
1934.35 | 1922.05 | 1047 |
| 2269 | 4.25 0.22 % |
22-04-2024 12:15:00 Monday |
1917.8 1922.05 |
1925.25 | 1915 | 588 |
| 2270 | 7.8 0.41 % |
22-04-2024 11:15:00 Monday |
1911.45 1919.25 |
1924 | 1910.65 | 2830 |
| 2271 | -2.9 -0.15 % |
22-04-2024 10:15:00 Monday |
1912 1909.1 |
1914 | 1905 | 1493 |
| 2272 | -0.1 -0.01 % |
22-04-2024 09:15:00 Monday |
1912.25 1912.15 |
1915 | 1890.6 | 3856 |
| 2273 | -9.45 -0.5 % |
19-04-2024 15:15:00 Friday |
1903 1893.55 |
1903 | 1893.15 | 1704 |
| 2274 | 9.8 0.52 % |
19-04-2024 14:15:00 Friday |
1893.2 1903 |
1904 | 1890 | 2077 |
| 2275 | 6.05 0.32 % |
19-04-2024 13:15:00 Friday |
1887.45 1893.5 |
1895 | 1873.05 | 4324 |
| 2276 | -6.4 -0.34 % |
19-04-2024 12:15:00 Friday |
1895.25 1888.85 |
1903.55 | 1888 | 4223 |
| 2277 | 10.3 0.55 % |
19-04-2024 11:15:00 Friday |
1883.8 1894.1 |
1902 | 1883.25 | 2290 |
| 2278 | -22.15 -1.16 % |
19-04-2024 10:15:00 Friday |
1906.15 1884 |
1907.8 | 1882.45 | 3536 |
| 2279 | -2.6 -0.14 % |
19-04-2024 09:15:00 Friday |
1908.75 1906.15 |
1920.05 | 1893 | 6502 |
| 2280 | 4.9 0.25 % |
18-04-2024 15:15:00 Thursday |
1942.8 1947.7 |
1950.6 | 1938.4 | 1414 |
| 2281 | -16.2 -0.83 % |
18-04-2024 14:15:00 Thursday |
1957.3 1941.1 |
1960.2 | 1927.95 | 3231 |
| 2282 | -10.35 -0.53 % |
18-04-2024 13:15:00 Thursday |
1968.5 1958.15 |
1969.1 | 1954 | 1920 |
| 2283 | -7.25 -0.37 % |
18-04-2024 12:15:00 Thursday |
1972.8 1965.55 |
1974.9 | 1963.9 | 535 |
| 2284 | 5.05 0.26 % |
18-04-2024 11:15:00 Thursday |
1966.1 1971.15 |
1987 | 1956.9 | 2215 |
| 2285 | 10.8 0.55 % |
18-04-2024 10:15:00 Thursday |
1953.9 1964.7 |
1965.5 | 1953.9 | 2517 |
| 2286 | -47.5 -2.38 % |
18-04-2024 09:15:00 Thursday |
1999.5 1952 |
1999.5 | 1942.95 | 4890 |
| 2287 | 1.1 0.06 % |
16-04-2024 15:15:00 Tuesday |
1977.95 1979.05 |
1979.05 | 1972.1 | 1304 |
| 2288 | -2.15 -0.11 % |
16-04-2024 14:15:00 Tuesday |
1981 1978.85 |
1986 | 1962.45 | 3520 |
| 2289 | 15 0.76 % |
16-04-2024 13:15:00 Tuesday |
1965 1980 |
1984.75 | 1962 | 1355 |
| 2290 | -20.75 -1.04 % |
16-04-2024 12:15:00 Tuesday |
1985.75 1965 |
1987.8 | 1963.65 | 2274 |
| 2291 | -13.8 -0.69 % |
16-04-2024 11:15:00 Tuesday |
2001 1987.2 |
2001.9 | 1977.55 | 2709 |
| 2292 | 16.7 0.84 % |
16-04-2024 10:15:00 Tuesday |
1984.3 2001 |
2001.6 | 1982.6 | 2023 |
| 2293 | -13.2 -0.66 % |
16-04-2024 09:15:00 Tuesday |
1997.75 1984.55 |
1999.3 | 1970 | 4130 |
| 2294 | -7.2 -0.36 % |
15-04-2024 15:15:00 Monday |
2004.75 1997.55 |
2005.4 | 1995 | 1956 |
| 2295 | -25.65 -1.27 % |
15-04-2024 14:15:00 Monday |
2025 1999.35 |
2026.75 | 1994.7 | 4314 |
| 2296 | -1.4 -0.07 % |
15-04-2024 13:15:00 Monday |
2025.95 2024.55 |
2028.5 | 2011.8 | 1551 |
| 2297 | -15.85 -0.78 % |
15-04-2024 12:15:00 Monday |
2041 2025.15 |
2045.8 | 2023.95 | 1067 |
| 2298 | 6 0.29 % |
15-04-2024 11:15:00 Monday |
2035 2041 |
2041.3 | 2028 | 706 |
| 2299 | 8.05 0.4 % |
15-04-2024 10:15:00 Monday |
2027.05 2035.1 |
2046 | 2025.7 | 1050 |
| 2300 | 20.1 1 % |
15-04-2024 09:15:00 Monday |
2010 2030.1 |
2041.55 | 1989.05 | 6715 |
| 2301 | -0.65 -0.03 % |
12-04-2024 15:15:00 Friday |
2048.6 2047.95 |
2050.95 | 2039 | 2667 |
| 2302 | -3.15 -0.15 % |
12-04-2024 14:15:00 Friday |
2052.15 2049 |
2056.1 | 2045.05 | 3208 |
| 2303 | -13.05 -0.63 % |
12-04-2024 13:15:00 Friday |
2065 2051.95 |
2071.6 | 2051 | 3229 |
| 2304 | -6.95 -0.34 % |
12-04-2024 12:15:00 Friday |
2072 2065.05 |
2077.9 | 2063.3 | 2380 |
| 2305 | -26.05 -1.24 % |
12-04-2024 11:15:00 Friday |
2096.05 2070 |
2097.85 | 2070 | 971 |
| 2306 | -6.1 -0.29 % |
12-04-2024 10:15:00 Friday |
2104.1 2098 |
2106.7 | 2096.05 | 1178 |
| 2307 | 7.9 0.38 % |
12-04-2024 09:15:00 Friday |
2100 2107.9 |
2109 | 2079.05 | 3225 |
| 2308 | 3 0.14 % |
10-04-2024 15:15:00 Wednesday |
2095 2098 |
2100.25 | 2094.85 | 548 |
| 2309 | 4.35 0.21 % |
10-04-2024 14:15:00 Wednesday |
2092.65 2097 |
2100.5 | 2092.65 | 2038 |
| 2310 | -9.05 -0.43 % |
10-04-2024 13:15:00 Wednesday |
2100.1 2091.05 |
2104.75 | 2091.05 | 1211 |
| 2311 | -8.6 -0.41 % |
10-04-2024 12:15:00 Wednesday |
2108.6 2100 |
2108.6 | 2097.4 | 1582 |
| 2312 | 11 0.52 % |
10-04-2024 11:15:00 Wednesday |
2097.5 2108.5 |
2109.05 | 2097.5 | 628 |
| 2313 | 2.95 0.14 % |
10-04-2024 10:15:00 Wednesday |
2093.9 2096.85 |
2111.55 | 2093.5 | 825 |
| 2314 | -5.65 -0.27 % |
10-04-2024 09:15:00 Wednesday |
2099.85 2094.2 |
2143.65 | 2090.05 | 4757 |
| 2315 | 7.6 0.36 % |
09-04-2024 15:15:00 Tuesday |
2099.15 2106.75 |
2106.75 | 2094.55 | 2256 |
| 2316 | -6.4 -0.3 % |
09-04-2024 14:15:00 Tuesday |
2105.65 2099.25 |
2114.25 | 2098 | 3779 |
| 2317 | -17.75 -0.84 % |
09-04-2024 13:15:00 Tuesday |
2123.5 2105.75 |
2125.85 | 2104.3 | 3718 |
| 2318 | 0.1 0 % |
09-04-2024 12:15:00 Tuesday |
2125.8 2125.9 |
2129.5 | 2123.6 | 3156 |
| 2319 | 2 0.09 % |
09-04-2024 11:15:00 Tuesday |
2123 2125 |
2133.3 | 2123 | 1516 |
| 2320 | -4.75 -0.22 % |
09-04-2024 10:15:00 Tuesday |
2124.95 2120.2 |
2129.4 | 2118.75 | 2251 |
| 2321 | -20 -0.93 % |
09-04-2024 09:15:00 Tuesday |
2145 2125 |
2145 | 2116.85 | 5215 |
| 2322 | 1 0.05 % |
08-04-2024 15:15:00 Monday |
2135 2136 |
2136.15 | 2131.9 | 1700 |
| 2323 | 7 0.33 % |
08-04-2024 14:15:00 Monday |
2127 2134 |
2140 | 2125.9 | 8300 |
| 2324 | -1.95 -0.09 % |
08-04-2024 13:15:00 Monday |
2129.95 2128 |
2131 | 2115.85 | 4464 |
| 2325 | 10.45 0.49 % |
08-04-2024 12:15:00 Monday |
2117.7 2128.15 |
2129.95 | 2115.5 | 1273 |
| 2326 | 14.5 0.69 % |
08-04-2024 11:15:00 Monday |
2104.1 2118.6 |
2121.8 | 2103.95 | 2234 |
| 2327 | 10.1 0.48 % |
08-04-2024 10:15:00 Monday |
2094 2104.1 |
2106 | 2085 | 1744 |
| 2328 | 17.95 0.87 % |
08-04-2024 09:15:00 Monday |
2075.05 2093 |
2093 | 2068.55 | 2234 |
| 2329 | 2.1 0.1 % |
05-04-2024 15:15:00 Friday |
2069.4 2071.5 |
2072.9 | 2067.55 | 1350 |
| 2330 | 3.85 0.19 % |
05-04-2024 14:15:00 Friday |
2065.55 2069.4 |
2069.45 | 2062.75 | 3043 |
| 2331 | -0.6 -0.03 % |
05-04-2024 13:15:00 Friday |
2065.1 2064.5 |
2067.05 | 2061.05 | 1242 |
| 2332 | 3.45 0.17 % |
05-04-2024 12:15:00 Friday |
2060.65 2064.1 |
2068 | 2060 | 1012 |
| 2333 | -9.1 -0.44 % |
05-04-2024 11:15:00 Friday |
2070.7 2061.6 |
2071.3 | 2060.8 | 2288 |
| 2334 | -1.9 -0.09 % |
05-04-2024 10:15:00 Friday |
2071.05 2069.15 |
2072.75 | 2069 | 1452 |
| 2335 | -19.15 -0.92 % |
05-04-2024 09:15:00 Friday |
2088.2 2069.05 |
2089.65 | 2066.9 | 4933 |
| 2336 | 6.8 0.33 % |
04-04-2024 15:15:00 Thursday |
2085 2091.8 |
2094 | 2084.2 | 1467 |
| 2337 | 14.9 0.72 % |
04-04-2024 14:15:00 Thursday |
2070.1 2085 |
2087.15 | 2070 | 3193 |
| 2338 | -6.3 -0.3 % |
04-04-2024 13:15:00 Thursday |
2076.9 2070.6 |
2086.1 | 2070.1 | 2632 |
| 2339 | 6.35 0.31 % |
04-04-2024 12:15:00 Thursday |
2070.55 2076.9 |
2085.65 | 2068.55 | 1858 |
| 2340 | -21.45 -1.03 % |
04-04-2024 11:15:00 Thursday |
2092.55 2071.1 |
2095.75 | 2070.55 | 4623 |
| 2341 | -7.95 -0.38 % |
04-04-2024 10:15:00 Thursday |
2098 2090.05 |
2105.5 | 2086 | 4006 |
| 2342 | -22 -1.04 % |
04-04-2024 09:15:00 Thursday |
2120 2098 |
2120 | 2087.7 | 5602 |
| 2343 | 3.1 0.15 % |
03-04-2024 15:15:00 Wednesday |
2103.9 2107 |
2108 | 2102.95 | 1459 |
| 2344 | -18.6 -0.88 % |
03-04-2024 14:15:00 Wednesday |
2123.6 2105 |
2123.6 | 2103 | 2020 |
| 2345 | -5.9 -0.28 % |
03-04-2024 13:15:00 Wednesday |
2128 2122.1 |
2129.1 | 2119.5 | 1941 |
| 2346 | -5.05 -0.24 % |
03-04-2024 12:15:00 Wednesday |
2134.8 2129.75 |
2135 | 2127.5 | 2103 |
| 2347 | -9.85 -0.46 % |
03-04-2024 11:15:00 Wednesday |
2143.1 2133.25 |
2143.3 | 2128 | 831 |
| 2348 | -3.9 -0.18 % |
03-04-2024 10:15:00 Wednesday |
2143.05 2139.15 |
2148 | 2135.5 | 1036 |
| 2349 | -22.9 -1.06 % |
03-04-2024 09:15:00 Wednesday |
2159.45 2136.55 |
2159.45 | 2127.35 | 3317 |
| 2350 | 1.7 0.08 % |
02-04-2024 15:15:00 Tuesday |
2149.2 2150.9 |
2152.2 | 2145 | 899 |
| 2351 | -11.45 -0.53 % |
02-04-2024 14:15:00 Tuesday |
2163 2151.55 |
2165 | 2147.85 | 2397 |
| 2352 | 1.75 0.08 % |
02-04-2024 13:15:00 Tuesday |
2160.8 2162.55 |
2166 | 2155 | 1606 |
| 2353 | -3.9 -0.18 % |
02-04-2024 12:15:00 Tuesday |
2163 2159.1 |
2165.1 | 2157.05 | 1936 |
| 2354 | 21.9 1.02 % |
02-04-2024 11:15:00 Tuesday |
2140.15 2162.05 |
2166 | 2138.95 | 6839 |
| 2355 | 9.7 0.46 % |
02-04-2024 10:15:00 Tuesday |
2127.5 2137.2 |
2147.3 | 2125.85 | 2811 |
| 2356 | -31.9 -1.48 % |
02-04-2024 09:15:00 Tuesday |
2160.4 2128.5 |
2161.75 | 2118 | 14789 |
| 2357 | 1.9 0.09 % |
01-04-2024 15:15:00 Monday |
2143 2144.9 |
2144.9 | 2136.95 | 676 |
| 2358 | -2.85 -0.13 % |
01-04-2024 14:15:00 Monday |
2145.85 2143 |
2148.7 | 2127.8 | 1833 |
| 2359 | -5.7 -0.26 % |
01-04-2024 13:15:00 Monday |
2151.7 2146 |
2161.3 | 2146 | 750 |
| 2360 | -18.8 -0.87 % |
01-04-2024 12:15:00 Monday |
2170.3 2151.5 |
2173.4 | 2150 | 2084 |
| 2361 | -26.6 -1.21 % |
01-04-2024 11:15:00 Monday |
2191.6 2165 |
2194.8 | 2164.6 | 1459 |
| 2362 | 5.8 0.27 % |
01-04-2024 10:15:00 Monday |
2183.4 2189.2 |
2200 | 2175 | 6357 |
| 2363 | 17.6 0.81 % |
01-04-2024 09:15:00 Monday |
2165.65 2183.25 |
2189 | 2165.65 | 2012 |
| 2364 | 14.65 0.68 % |
28-03-2024 15:15:00 Thursday |
2148.35 2163 |
2163 | 2145.75 | 3267 |
| 2365 | -2.35 -0.11 % |
28-03-2024 14:15:00 Thursday |
2150 2147.65 |
2160 | 2147 | 7157 |
| 2366 | 0.85 0.04 % |
28-03-2024 13:15:00 Thursday |
2151.65 2152.5 |
2159.5 | 2147.65 | 5574 |
| 2367 | 30.4 1.43 % |
28-03-2024 12:15:00 Thursday |
2122.6 2153 |
2153 | 2122.05 | 7052 |
| 2368 | 2.65 0.13 % |
28-03-2024 11:15:00 Thursday |
2118.25 2120.9 |
2127 | 2113.35 | 2456 |
| 2369 | 7.5 0.35 % |
28-03-2024 10:15:00 Thursday |
2113 2120.5 |
2121.5 | 2105.6 | 2143 |
| 2370 | -16.95 -0.8 % |
28-03-2024 09:15:00 Thursday |
2130.05 2113.1 |
2139.95 | 2103.55 | 7030 |
| 2371 | -2.55 -0.12 % |
27-03-2024 15:15:00 Wednesday |
2122.8 2120.25 |
2129 | 2120.25 | 465 |
| 2372 | -0.85 -0.04 % |
27-03-2024 14:15:00 Wednesday |
2122.35 2121.5 |
2124.3 | 2108.7 | 1332 |
| 2373 | 3.25 0.15 % |
27-03-2024 13:15:00 Wednesday |
2118.85 2122.1 |
2131.25 | 2118.85 | 714 |
| 2374 | -3.4 -0.16 % |
27-03-2024 12:15:00 Wednesday |
2119.9 2116.5 |
2126 | 2116.15 | 903 |
| 2375 | 3.4 0.16 % |
27-03-2024 11:15:00 Wednesday |
2116.35 2119.75 |
2132.5 | 2114.05 | 2014 |
| 2376 | -4.2 -0.2 % |
27-03-2024 10:15:00 Wednesday |
2119.2 2115 |
2122.65 | 2109.55 | 2622 |
| 2377 | 14.3 0.68 % |
27-03-2024 09:15:00 Wednesday |
2104.95 2119.25 |
2125.8 | 2085.2 | 5137 |
| 2378 | 0 0 % |
26-03-2024 15:15:00 Tuesday |
2079.95 2079.95 |
2085 | 2079.95 | 1091 |
| 2379 | -2.25 -0.11 % |
26-03-2024 14:15:00 Tuesday |
2084.35 2082.1 |
2085.25 | 2071.75 | 2671 |
| 2380 | 1.95 0.09 % |
26-03-2024 13:15:00 Tuesday |
2083.35 2085.3 |
2088 | 2077.55 | 2462 |
| 2381 | 16.05 0.78 % |
26-03-2024 12:15:00 Tuesday |
2066.1 2082.15 |
2082.75 | 2064.1 | 1915 |
| 2382 | 14.6 0.71 % |
26-03-2024 11:15:00 Tuesday |
2050 2064.6 |
2068.95 | 2050 | 738 |
| 2383 | 6.45 0.32 % |
26-03-2024 10:15:00 Tuesday |
2043.55 2050 |
2057.75 | 2037.65 | 777 |
| 2384 | -28.25 -1.36 % |
26-03-2024 09:15:00 Tuesday |
2069.7 2041.45 |
2069.7 | 2028.45 | 2790 |
| 2385 | 4.5 0.22 % |
22-03-2024 15:15:00 Friday |
2047.5 2052 |
2054.85 | 2047.5 | 1882 |
| 2386 | -21 -1.01 % |
22-03-2024 14:15:00 Friday |
2070 2049 |
2076.7 | 2046.9 | 2963 |
| 2387 | -11.1 -0.53 % |
22-03-2024 13:15:00 Friday |
2081.1 2070 |
2084.1 | 2069 | 1387 |
| 2388 | 6.1 0.29 % |
22-03-2024 12:15:00 Friday |
2075 2081.1 |
2084.7 | 2070.5 | 1743 |
| 2389 | 11.3 0.55 % |
22-03-2024 11:15:00 Friday |
2065 2076.3 |
2079 | 2063.75 | 3006 |
| 2390 | 12.4 0.6 % |
22-03-2024 10:15:00 Friday |
2050 2062.4 |
2064.45 | 2047.7 | 2286 |
| 2391 | -10.3 -0.5 % |
22-03-2024 09:15:00 Friday |
2064.95 2054.65 |
2067.45 | 2035 | 4297 |
| 2392 | -6.85 -0.33 % |
21-03-2024 15:15:00 Thursday |
2061.85 2055 |
2061.85 | 2053.2 | 650 |
| 2393 | 14.35 0.7 % |
21-03-2024 14:15:00 Thursday |
2047.4 2061.75 |
2061.85 | 2044.25 | 1718 |
| 2394 | 5.45 0.27 % |
21-03-2024 13:15:00 Thursday |
2041.95 2047.4 |
2050 | 2035.5 | 854 |
| 2395 | 11.6 0.57 % |
21-03-2024 12:15:00 Thursday |
2030.5 2042.1 |
2042.1 | 2025 | 1516 |
| 2396 | -25.55 -1.24 % |
21-03-2024 11:15:00 Thursday |
2058.65 2033.1 |
2058.65 | 2030 | 4722 |
| 2397 | 4 0.19 % |
21-03-2024 10:15:00 Thursday |
2056 2060 |
2066 | 2052.75 | 1278 |
| 2398 | -27.95 -1.34 % |
21-03-2024 09:15:00 Thursday |
2084.4 2056.45 |
2085.55 | 2040.6 | 5106 |
| 2399 | 4 0.2 % |
20-03-2024 15:15:00 Wednesday |
2031 2035 |
2040.15 | 2031 | 1393 |
| 2400 | -1.05 -0.05 % |
20-03-2024 14:15:00 Wednesday |
2031.25 2030.2 |
2038.3 | 2027.75 | 1840 |
| 2401 | -12.3 -0.6 % |
20-03-2024 13:15:00 Wednesday |
2045.05 2032.75 |
2047 | 2026.5 | 2402 |
| 2402 | 21.5 1.06 % |
20-03-2024 12:15:00 Wednesday |
2023.5 2045 |
2046.85 | 2023.5 | 1606 |
| 2403 | -27.5 -1.34 % |
20-03-2024 11:15:00 Wednesday |
2051.5 2024 |
2052.55 | 2021 | 1902 |
| 2404 | 27.45 1.36 % |
20-03-2024 10:15:00 Wednesday |
2022.65 2050.1 |
2051.95 | 2006.45 | 5269 |
| 2405 | -36.25 -1.76 % |
20-03-2024 09:15:00 Wednesday |
2058.9 2022.65 |
2105 | 2017 | 13950 |
| 2406 | 6.4 0.31 % |
19-03-2024 15:15:00 Tuesday |
2040.9 2047.3 |
2047.65 | 2040.5 | 1189 |
| 2407 | -4.25 -0.21 % |
19-03-2024 14:15:00 Tuesday |
2040.85 2036.6 |
2043.8 | 2033.15 | 3306 |
| 2408 | -4.8 -0.23 % |
19-03-2024 13:15:00 Tuesday |
2047.45 2042.65 |
2056.8 | 2034.05 | 2621 |
| 2409 | 22.05 1.09 % |
19-03-2024 12:15:00 Tuesday |
2025.35 2047.4 |
2047.4 | 2024.35 | 3832 |
| 2410 | 8.4 0.42 % |
19-03-2024 11:15:00 Tuesday |
2018.95 2027.35 |
2030 | 2017.6 | 2669 |
| 2411 | -2.8 -0.14 % |
19-03-2024 10:15:00 Tuesday |
2018.4 2015.6 |
2020.1 | 2009.55 | 3718 |
| 2412 | -15.7 -0.77 % |
19-03-2024 09:15:00 Tuesday |
2036.15 2020.45 |
2036.15 | 2012.05 | 4825 |
| 2413 | 4.4 0.22 % |
18-03-2024 15:15:00 Monday |
2034.1 2038.5 |
2038.6 | 2032.8 | 1202 |
| 2414 | 16.6 0.82 % |
18-03-2024 14:15:00 Monday |
2016.6 2033.2 |
2034 | 2014.2 | 2849 |
| 2415 | -0.55 -0.03 % |
18-03-2024 13:15:00 Monday |
2016 2015.45 |
2021.1 | 2013 | 1505 |
| 2416 | -9.2 -0.45 % |
18-03-2024 12:15:00 Monday |
2026.2 2017 |
2031.05 | 2017 | 2405 |
| 2417 | -2.6 -0.13 % |
18-03-2024 11:15:00 Monday |
2028.9 2026.3 |
2033.85 | 2021.7 | 2512 |
| 2418 | 0.4 0.02 % |
18-03-2024 10:15:00 Monday |
2027.15 2027.55 |
2041.1 | 2023.3 | 2423 |
| 2419 | -39.1 -1.89 % |
18-03-2024 09:15:00 Monday |
2066.25 2027.15 |
2066.25 | 2023.25 | 7624 |
| 2420 | 1.05 0.05 % |
15-03-2024 15:15:00 Friday |
2066.4 2067.45 |
2072.95 | 2056.35 | 5926 |
| 2421 | -9.95 -0.48 % |
15-03-2024 14:15:00 Friday |
2076.7 2066.75 |
2076.7 | 2057.25 | 7151 |
| 2422 | -0.75 -0.04 % |
15-03-2024 13:15:00 Friday |
2076.8 2076.05 |
2089.9 | 2070.15 | 3515 |
| 2423 | 7 0.34 % |
15-03-2024 12:15:00 Friday |
2070 2077 |
2081.25 | 2066 | 3530 |
| 2424 | -1.8 -0.09 % |
15-03-2024 11:15:00 Friday |
2072.35 2070.55 |
2083.2 | 2064 | 4052 |
| 2425 | -42.2 -2 % |
15-03-2024 10:15:00 Friday |
2114.55 2072.35 |
2117.7 | 2070 | 6173 |
| 2426 | -26.55 -1.24 % |
15-03-2024 09:15:00 Friday |
2140.65 2114.1 |
2157.7 | 2096.9 | 7348 |
| 2427 | 22.1 1.04 % |
14-03-2024 15:15:00 Thursday |
2133.6 2155.7 |
2200 | 2133.6 | 6119 |
| 2428 | 3.2 0.15 % |
14-03-2024 14:15:00 Thursday |
2126.8 2130 |
2136.9 | 2117 | 1263 |
| 2429 | -22.2 -1.03 % |
14-03-2024 13:15:00 Thursday |
2149 2126.8 |
2152.5 | 2125.65 | 772 |
| 2430 | -10.55 -0.49 % |
14-03-2024 12:15:00 Thursday |
2159.55 2149 |
2165 | 2137.55 | 1139 |
| 2431 | -0.35 -0.02 % |
14-03-2024 11:15:00 Thursday |
2160.2 2159.85 |
2167.8 | 2156 | 1036 |
| 2432 | 7.85 0.36 % |
14-03-2024 10:15:00 Thursday |
2152.35 2160.2 |
2168 | 2142.75 | 1282 |
| 2433 | 4.55 0.21 % |
14-03-2024 09:15:00 Thursday |
2143.95 2148.5 |
2155.4 | 2110.8 | 4977 |
| 2434 | -5.75 -0.27 % |
13-03-2024 15:15:00 Wednesday |
2144.9 2139.15 |
2149 | 2135 | 2833 |
| 2435 | -10.85 -0.5 % |
13-03-2024 14:15:00 Wednesday |
2153.75 2142.9 |
2159.75 | 2126 | 3144 |
| 2436 | -8.55 -0.39 % |
13-03-2024 13:15:00 Wednesday |
2164.75 2156.2 |
2170 | 2151 | 1928 |
| 2437 | -3.85 -0.18 % |
13-03-2024 12:15:00 Wednesday |
2168.6 2164.75 |
2178.75 | 2160 | 3373 |
| 2438 | -33.7 -1.53 % |
13-03-2024 11:15:00 Wednesday |
2199.9 2166.2 |
2203 | 2161.7 | 3904 |
| 2439 | -27.9 -1.26 % |
13-03-2024 10:15:00 Wednesday |
2222.9 2195 |
2226.55 | 2195 | 1278 |
| 2440 | -7.55 -0.34 % |
13-03-2024 09:15:00 Wednesday |
2230.35 2222.8 |
2256 | 2203 | 2838 |
| 2441 | 4.2 0.19 % |
12-03-2024 15:15:00 Tuesday |
2241.25 2245.45 |
2246.2 | 2234 | 1477 |
| 2442 | -7.75 -0.34 % |
12-03-2024 14:15:00 Tuesday |
2249.85 2242.1 |
2251.55 | 2240 | 1103 |
| 2443 | 1.05 0.05 % |
12-03-2024 13:15:00 Tuesday |
2250.95 2252 |
2263.3 | 2249.15 | 543 |
| 2444 | -1.35 -0.06 % |
12-03-2024 12:15:00 Tuesday |
2253.1 2251.75 |
2257 | 2244.6 | 371 |
| 2445 | -0.9 -0.04 % |
12-03-2024 11:15:00 Tuesday |
2251.9 2251 |
2254.7 | 2235.9 | 864 |
| 2446 | -16 -0.71 % |
12-03-2024 10:15:00 Tuesday |
2267.95 2251.95 |
2270.15 | 2245 | 1807 |
| 2447 | -1.25 -0.06 % |
12-03-2024 09:15:00 Tuesday |
2269.2 2267.95 |
2276.35 | 2251.6 | 1686 |