| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
20-08-2025 10:15:00 |
678.6 678.6 |
678.6 678.6 |
64.25 (9.47%) |
Pass
Back Test
|
|
|
08-08-2025 13:15:00 |
671.9 668.1 |
672.55 668.1 |
-12.2 (-1.83%) |
Pass
Back Test
|
|
|
08-08-2025 11:15:00 |
677.2 677.2 |
677.2 677.2 |
3.9 (0.58%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -0.55 -0.08 % |
08-08-2025 12:15:00 |
673.15 672.6 |
673.15 672.6 |
| -3.8 -0.57 % |
08-08-2025 13:15:00 |
671.9 668.1 |
672.55 668.1 |
| -0.5 -0.07 % |
08-08-2025 14:15:00 |
668.5 668 |
668.5 668 |
| -0.95 -0.14 % |
08-08-2025 15:15:00 |
666.1 665.15 |
666.1 665.15 |
| -5.3 -0.8 % |
11-08-2025 09:15:00 |
662.7 657.4 |
667.35 655.9 |
| 6.45 0.98 % |
11-08-2025 10:15:00 |
658.6 665.05 |
668.2 658 |
| -0.3 -0.05 % |
11-08-2025 11:15:00 |
665.5 665.2 |
665.5 665 |
| 0 0 % |
11-08-2025 12:15:00 |
661.8 661.8 |
661.8 661.8 |
| 1.55 0.23 % |
11-08-2025 13:15:00 |
660.45 662 |
663.1 660 |
| -0.3 -0.05 % |
11-08-2025 14:15:00 |
662.45 662.15 |
662.45 662.15 |
| -0.55 -0.08 % |
11-08-2025 15:15:00 |
663.85 663.3 |
663.85 663.3 |
| -6.1 -0.91 % |
12-08-2025 09:15:00 |
667 660.9 |
667 657.65 |
| -0.6 -0.09 % |
12-08-2025 10:15:00 |
661.1 660.5 |
661.35 660.5 |
| 0.1 0.02 % |
12-08-2025 11:15:00 |
659.85 659.95 |
660.5 659 |
| 0.05 0.01 % |
12-08-2025 12:15:00 |
659.8 659.85 |
659.85 659.8 |
| 0 0 % |
12-08-2025 13:15:00 |
659.35 659.35 |
659.35 659.35 |
| -0.5 -0.08 % |
12-08-2025 14:15:00 |
657 656.5 |
657 656.5 |
| 0.15 0.02 % |
12-08-2025 15:15:00 |
658.15 658.3 |
658.55 657.6 |
| 1.05 0.16 % |
13-08-2025 09:15:00 |
660 661.05 |
664.15 659.35 |
| 0.35 0.05 % |
13-08-2025 10:15:00 |
660.9 661.25 |
661.5 660.9 |
| 0 0 % |
13-08-2025 11:15:00 |
665.2 665.2 |
665.2 665.2 |
| 0.6 0.09 % |
13-08-2025 12:15:00 |
671.25 671.85 |
671.85 670.55 |
| -0.15 -0.02 % |
13-08-2025 13:15:00 |
669.8 669.65 |
670.45 669.65 |
| 0 0 % |
13-08-2025 14:15:00 |
670.9 670.9 |
670.9 670.9 |
| 0.4 0.06 % |
13-08-2025 15:15:00 |
670.15 670.55 |
670.7 670.15 |
| -5.15 -0.76 % |
14-08-2025 09:15:00 |
677 671.85 |
677 669.5 |
| -1.6 -0.24 % |
14-08-2025 10:15:00 |
672.25 670.65 |
672.25 670.65 |
| -1.75 -0.26 % |
14-08-2025 11:15:00 |
669.6 667.85 |
670.3 666.65 |
| -1.45 -0.22 % |
14-08-2025 12:15:00 |
668.35 666.9 |
670.3 666.2 |
| -0.25 -0.04 % |
14-08-2025 13:15:00 |
666.9 666.65 |
668 665.1 |
| -0.3 -0.05 % |
14-08-2025 14:15:00 |
666.25 665.95 |
668.05 664 |
| -0.65 -0.1 % |
14-08-2025 15:15:00 |
666.2 665.55 |
666.2 665.45 |
| -4.6 -0.68 % |
18-08-2025 09:15:00 |
679.25 674.65 |
679.25 673 |
| 0.8 0.12 % |
18-08-2025 10:15:00 |
674.65 675.45 |
675.45 674.65 |
| 0 0 % |
18-08-2025 11:15:00 |
675.8 675.8 |
675.8 675.8 |
| 0 0 % |
18-08-2025 12:15:00 |
669.85 669.85 |
669.85 669.85 |
| 0 0 % |
18-08-2025 13:15:00 |
672.5 672.5 |
672.5 672.5 |
| -0.15 -0.02 % |
18-08-2025 14:15:00 |
673.65 673.5 |
673.65 673.5 |
| -0.75 -0.11 % |
18-08-2025 15:15:00 |
669 668.25 |
669 668.25 |
| -0.45 -0.07 % |
19-08-2025 09:15:00 |
673 672.55 |
674.85 668.2 |
| 0.35 0.05 % |
19-08-2025 10:15:00 |
671.95 672.3 |
672.3 671.95 |
| -0.1 -0.01 % |
19-08-2025 11:15:00 |
675 674.9 |
675.25 674.9 |
| 0 0 % |
19-08-2025 12:15:00 |
673.65 673.65 |
673.65 673.65 |
| -1.6 -0.24 % |
19-08-2025 13:15:00 |
675.65 674.05 |
678.3 674 |
| 0.05 0.01 % |
19-08-2025 14:15:00 |
674 674.05 |
674.05 673.9 |
| -0.35 -0.05 % |
19-08-2025 15:15:00 |
676.5 676.15 |
676.85 676.15 |
| -1.4 -0.21 % |
20-08-2025 09:15:00 |
680 678.6 |
681.1 676.65 |
| 0 0 % |
20-08-2025 10:15:00 |
678.6 678.6 |
678.6 678.6 |
| -0.5 -0.07 % |
20-08-2025 11:15:00 |
678.35 677.85 |
679.9 677.3 |
| 0 0 % |
20-08-2025 12:15:00 |
677.75 677.75 |
677.75 677.75 |
| 0.25 0.04 % |
20-08-2025 13:15:00 |
677.25 677.5 |
677.5 677.25 |
| 0 0 % |
20-08-2025 14:15:00 |
674.85 674.85 |
674.85 674.85 |
| 0.2 0.03 % |
20-08-2025 15:15:00 |
674 674.2 |
674.2 673.55 |
| 3.6 0.53 % |
21-08-2025 09:15:00 |
674.65 678.25 |
679.65 674.65 |
| -0.55 -0.08 % |
21-08-2025 10:15:00 |
678.75 678.2 |
678.75 678.2 |
| -0.05 -0.01 % |
21-08-2025 11:15:00 |
676.9 676.85 |
676.9 676.85 |
| 0.45 0.07 % |
21-08-2025 12:15:00 |
677.3 677.75 |
677.75 677.3 |
| -0.85 -0.13 % |
21-08-2025 13:15:00 |
678.05 677.2 |
678.05 675.9 |
| -0.05 -0.01 % |
21-08-2025 14:15:00 |
677.6 677.55 |
677.6 677.3 |
| 0.2 0.03 % |
21-08-2025 15:15:00 |
677.45 677.65 |
677.75 677.1 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -61.55 | Min | 453.95 453.6 |
455.45 | 450 | -1261 | |
| 55.3 | Max | 867.45 867.05 |
874.5 | 864 | 1468555 | |
| -0.22 | Avergae | 670.98 670.76 |
674.48 | 667.25 | 20337.93 | |
| 1 | 3.9 0.53 % |
26-09-2025 15:15:00 Friday |
739.1 743 |
743.05 | 738.2 | 4040 |
| 2 | -2 -0.27 % |
26-09-2025 14:15:00 Friday |
741 739 |
742.75 | 737.2 | 14856 |
| 3 | -5 -0.67 % |
26-09-2025 13:15:00 Friday |
746.55 741.55 |
747.15 | 740 | 9336 |
| 4 | -0.15 -0.02 % |
26-09-2025 12:15:00 Friday |
747.55 747.4 |
751.2 | 746.75 | 4372 |
| 5 | -1.55 -0.21 % |
26-09-2025 11:15:00 Friday |
749.1 747.55 |
749.1 | 744.1 | 7070 |
| 6 | -0.7 -0.09 % |
26-09-2025 10:15:00 Friday |
749.75 749.05 |
752.95 | 748.5 | 3120 |
| 7 | -9.7 -1.28 % |
26-09-2025 09:15:00 Friday |
758.95 749.25 |
759.4 | 747.55 | 17084 |
| 8 | 3.85 0.51 % |
25-09-2025 15:15:00 Thursday |
756.15 760 |
760 | 756.15 | 6364 |
| 9 | -10 -1.3 % |
25-09-2025 14:15:00 Thursday |
766.5 756.5 |
766.95 | 756.45 | 11940 |
| 10 | -1.75 -0.23 % |
25-09-2025 13:15:00 Thursday |
768.3 766.55 |
768.55 | 766.2 | 5782 |
| 11 | 0.45 0.06 % |
25-09-2025 12:15:00 Thursday |
767.85 768.3 |
770.4 | 767.85 | 2854 |
| 12 | -2.3 -0.3 % |
25-09-2025 11:15:00 Thursday |
770.55 768.25 |
773.7 | 767.5 | 4777 |
| 13 | 0.95 0.12 % |
25-09-2025 10:15:00 Thursday |
770 770.95 |
771.6 | 768.3 | 3045 |
| 14 | 0.55 0.07 % |
25-09-2025 09:15:00 Thursday |
769.45 770 |
775.05 | 767.05 | 9695 |
| 15 | -0.2 -0.03 % |
24-09-2025 15:15:00 Wednesday |
770.1 769.9 |
770.3 | 768.25 | 2295 |
| 16 | -1.5 -0.19 % |
24-09-2025 14:15:00 Wednesday |
772.5 771 |
772.5 | 768.2 | 3956 |
| 17 | -1.1 -0.14 % |
24-09-2025 13:15:00 Wednesday |
774 772.9 |
774.8 | 772.35 | 2896 |
| 18 | 4.35 0.56 % |
24-09-2025 12:15:00 Wednesday |
770.05 774.4 |
775 | 770 | 6090 |
| 19 | -1.15 -0.15 % |
24-09-2025 11:15:00 Wednesday |
771.2 770.05 |
772.75 | 768 | 4615 |
| 20 | -0.8 -0.1 % |
24-09-2025 10:15:00 Wednesday |
771.55 770.75 |
772.55 | 768.8 | 5821 |
| 21 | 0.75 0.1 % |
24-09-2025 09:15:00 Wednesday |
770 770.75 |
772.75 | 766.05 | 13810 |
| 22 | -1.8 -0.23 % |
23-09-2025 15:15:00 Tuesday |
773.1 771.3 |
773.6 | 770.7 | 6731 |
| 23 | 4.4 0.57 % |
23-09-2025 14:15:00 Tuesday |
768.7 773.1 |
775.8 | 767.85 | 14241 |
| 24 | 0.35 0.05 % |
23-09-2025 13:15:00 Tuesday |
768.5 768.85 |
770.4 | 766.3 | 10307 |
| 25 | -1.1 -0.14 % |
23-09-2025 12:15:00 Tuesday |
769.55 768.45 |
772.75 | 767.4 | 3654 |
| 26 | -0.8 -0.1 % |
23-09-2025 11:15:00 Tuesday |
770.25 769.45 |
772.45 | 768.35 | 5858 |
| 27 | -4.95 -0.64 % |
23-09-2025 10:15:00 Tuesday |
775.4 770.45 |
775.8 | 770.05 | 6766 |
| 28 | 5.25 0.68 % |
23-09-2025 09:15:00 Tuesday |
770.2 775.45 |
778 | 770.2 | 18524 |
| 29 | 1 0.13 % |
22-09-2025 15:15:00 Monday |
770 771 |
772 | 769.35 | 8775 |
| 30 | -5.4 -0.7 % |
22-09-2025 14:15:00 Monday |
775.4 770 |
775.45 | 768.75 | 26981 |
| 31 | -4.5 -0.58 % |
22-09-2025 13:15:00 Monday |
779.9 775.4 |
779.9 | 775.05 | 11803 |
| 32 | 3.05 0.39 % |
22-09-2025 12:15:00 Monday |
776.9 779.95 |
782 | 776.8 | 12415 |
| 33 | 0.9 0.12 % |
22-09-2025 11:15:00 Monday |
776 776.9 |
778.45 | 773.3 | 23364 |
| 34 | -3.45 -0.44 % |
22-09-2025 10:15:00 Monday |
779.95 776.5 |
781.35 | 775.6 | 27332 |
| 35 | -1.9 -0.24 % |
22-09-2025 09:15:00 Monday |
781.95 780.05 |
783.9 | 775.5 | 38463 |
| 36 | 1.05 0.13 % |
19-09-2025 15:15:00 Friday |
780.1 781.15 |
782.2 | 778.8 | 12339 |
| 37 | 5.3 0.68 % |
19-09-2025 14:15:00 Friday |
774.8 780.1 |
780.45 | 774.4 | 13188 |
| 38 | -0.9 -0.12 % |
19-09-2025 13:15:00 Friday |
775.7 774.8 |
776.45 | 774.55 | 4433 |
| 39 | 1.4 0.18 % |
19-09-2025 12:15:00 Friday |
774.5 775.9 |
776.7 | 774.4 | 10578 |
| 40 | -3.15 -0.4 % |
19-09-2025 11:15:00 Friday |
777.9 774.75 |
778.55 | 774.1 | 7839 |
| 41 | -3.65 -0.47 % |
19-09-2025 10:15:00 Friday |
781.45 777.8 |
782.25 | 776 | 11126 |
| 42 | -3.4 -0.43 % |
19-09-2025 09:15:00 Friday |
785 781.6 |
787.6 | 781.2 | 22435 |
| 43 | -0.55 -0.07 % |
18-09-2025 15:15:00 Thursday |
784.05 783.5 |
784.65 | 783 | 5038 |
| 44 | 3.5 0.45 % |
18-09-2025 14:15:00 Thursday |
780.35 783.85 |
785.7 | 778.8 | 21578 |
| 45 | 3.5 0.45 % |
18-09-2025 13:15:00 Thursday |
776.9 780.4 |
781.35 | 776.25 | 9686 |
| 46 | 0.8 0.1 % |
18-09-2025 12:15:00 Thursday |
776.85 777.65 |
777.9 | 772.45 | 15595 |
| 47 | -1.8 -0.23 % |
18-09-2025 11:15:00 Thursday |
778.65 776.85 |
779.3 | 774.55 | 30769 |
| 48 | -5.75 -0.73 % |
18-09-2025 10:15:00 Thursday |
785 779.25 |
785.9 | 778.55 | 17317 |
| 49 | -7.25 -0.92 % |
18-09-2025 09:15:00 Thursday |
792.25 785 |
794.6 | 783.5 | 31585 |
| 50 | -0.4 -0.05 % |
17-09-2025 15:15:00 Wednesday |
792.05 791.65 |
792.15 | 790.45 | 2929 |
| 51 | -0.25 -0.03 % |
17-09-2025 14:15:00 Wednesday |
791.9 791.65 |
794.05 | 790.8 | 8422 |
| 52 | 0.7 0.09 % |
17-09-2025 13:15:00 Wednesday |
791.45 792.15 |
793.15 | 790.1 | 7302 |
| 53 | -3.25 -0.41 % |
17-09-2025 12:15:00 Wednesday |
794.65 791.4 |
795.45 | 790.85 | 9439 |
| 54 | -0.6 -0.08 % |
17-09-2025 11:15:00 Wednesday |
795.6 795 |
796 | 793.95 | 4116 |
| 55 | 3 0.38 % |
17-09-2025 10:15:00 Wednesday |
792.85 795.85 |
796.9 | 791.35 | 11615 |
| 56 | -4.25 -0.53 % |
17-09-2025 09:15:00 Wednesday |
797 792.75 |
797.75 | 792.3 | 22004 |
| 57 | -1.05 -0.13 % |
16-09-2025 15:15:00 Tuesday |
792.9 791.85 |
793.45 | 790 | 3537 |
| 58 | 5.9 0.75 % |
16-09-2025 14:15:00 Tuesday |
787 792.9 |
793 | 786.55 | 9674 |
| 59 | 3.05 0.39 % |
16-09-2025 13:15:00 Tuesday |
784.05 787.1 |
787.3 | 783.5 | 5566 |
| 60 | -5.85 -0.74 % |
16-09-2025 12:15:00 Tuesday |
790.3 784.45 |
790.65 | 783.7 | 9639 |
| 61 | -4 -0.5 % |
16-09-2025 11:15:00 Tuesday |
794.25 790.25 |
794.65 | 790 | 7044 |
| 62 | 4.8 0.61 % |
16-09-2025 10:15:00 Tuesday |
789.7 794.5 |
794.95 | 787.5 | 10526 |
| 63 | -8.1 -1.02 % |
16-09-2025 09:15:00 Tuesday |
797.65 789.55 |
797.65 | 789.35 | 25738 |
| 64 | -2 -0.25 % |
15-09-2025 15:15:00 Monday |
791.65 789.65 |
792.25 | 788.8 | 7565 |
| 65 | -1.25 -0.16 % |
15-09-2025 14:15:00 Monday |
792.9 791.65 |
793.7 | 791.5 | 8056 |
| 66 | 0 0 % |
15-09-2025 13:15:00 Monday |
792.6 792.6 |
793.25 | 791 | 4953 |
| 67 | 0.05 0.01 % |
15-09-2025 12:15:00 Monday |
793.2 793.25 |
794.85 | 790.65 | 10746 |
| 68 | 6.25 0.79 % |
15-09-2025 11:15:00 Monday |
787 793.25 |
797 | 787 | 36143 |
| 69 | 3 0.38 % |
15-09-2025 10:15:00 Monday |
784 787 |
788.9 | 784 | 15671 |
| 70 | -5.55 -0.7 % |
15-09-2025 09:15:00 Monday |
789.4 783.85 |
789.4 | 780.5 | 33489 |
| 71 | 0.65 0.08 % |
12-09-2025 15:15:00 Friday |
784.15 784.8 |
784.95 | 784 | 1530 |
| 72 | -0.15 -0.02 % |
12-09-2025 14:15:00 Friday |
784.05 783.9 |
784.05 | 783.5 | 143 |
| 73 | -0.45 -0.06 % |
12-09-2025 13:15:00 Friday |
786 785.55 |
786.15 | 785.55 | 65 |
| 74 | 0 0 % |
12-09-2025 12:15:00 Friday |
784.55 784.55 |
784.55 | 784.55 | 13 |
| 75 | 0.45 0.06 % |
12-09-2025 11:15:00 Friday |
782.25 782.7 |
782.7 | 782.25 | 22 |
| 76 | -0.05 -0.01 % |
12-09-2025 10:15:00 Friday |
785.15 785.1 |
785.2 | 784.75 | 225 |
| 77 | -2.75 -0.35 % |
12-09-2025 09:15:00 Friday |
787.85 785.1 |
788.8 | 778.95 | 70155 |
| 78 | -0.15 -0.02 % |
11-09-2025 15:15:00 Thursday |
786.2 786.05 |
786.6 | 785.5 | 2082 |
| 79 | -0.2 -0.03 % |
11-09-2025 14:15:00 Thursday |
781.65 781.45 |
781.8 | 781 | 336 |
| 80 | 0.25 0.03 % |
11-09-2025 13:15:00 Thursday |
781.3 781.55 |
781.55 | 781.3 | 89 |
| 81 | 0.5 0.06 % |
11-09-2025 12:15:00 Thursday |
783.85 784.35 |
784.35 | 783.35 | 306 |
| 82 | -0.15 -0.02 % |
11-09-2025 11:15:00 Thursday |
787.4 787.25 |
789 | 787.25 | 6474 |
| 83 | 1.45 0.19 % |
11-09-2025 10:15:00 Thursday |
779.3 780.75 |
780.75 | 779.1 | 7404 |
| 84 | 9.05 1.18 % |
11-09-2025 09:15:00 Thursday |
769.95 779 |
779.3 | 764.55 | 128269 |
| 85 | 0.25 0.03 % |
10-09-2025 15:15:00 Wednesday |
769.55 769.8 |
769.95 | 769.1 | 728 |
| 86 | 0 0 % |
10-09-2025 14:15:00 Wednesday |
765.8 765.8 |
766 | 765.8 | 223 |
| 87 | -0.4 -0.05 % |
10-09-2025 13:15:00 Wednesday |
767.4 767 |
767.95 | 766.7 | 886 |
| 88 | 7.35 0.97 % |
10-09-2025 12:15:00 Wednesday |
760.8 768.15 |
768.35 | 760.4 | 40326 |
| 89 | -0.05 -0.01 % |
10-09-2025 11:15:00 Wednesday |
760.5 760.45 |
760.5 | 760.45 | 14 |
| 90 | -0.8 -0.11 % |
10-09-2025 10:15:00 Wednesday |
757.3 756.5 |
757.3 | 756 | 663 |
| 91 | 9.45 1.26 % |
10-09-2025 09:15:00 Wednesday |
747.8 757.25 |
757.95 | 745.5 | 87932 |
| 92 | 0.7 0.09 % |
09-09-2025 15:15:00 Tuesday |
739 739.7 |
739.7 | 738.75 | 920 |
| 93 | -0.25 -0.03 % |
09-09-2025 14:15:00 Tuesday |
738.45 738.2 |
738.45 | 737.75 | 154 |
| 94 | 0.95 0.13 % |
09-09-2025 13:15:00 Tuesday |
737.85 738.8 |
738.8 | 737.85 | 534 |
| 95 | -0.7 -0.1 % |
09-09-2025 12:15:00 Tuesday |
734.85 734.15 |
734.85 | 734.15 | 26 |
| 96 | -0.3 -0.04 % |
09-09-2025 11:15:00 Tuesday |
735.3 735 |
735.5 | 735 | 814 |
| 97 | -0.75 -0.1 % |
09-09-2025 10:15:00 Tuesday |
736.25 735.5 |
736.25 | 735.3 | 924 |
| 98 | -15 -2 % |
09-09-2025 09:15:00 Tuesday |
751 736 |
751 | 736 | 46796 |
| 99 | -0.3 -0.04 % |
08-09-2025 15:15:00 Monday |
747 746.7 |
747 | 745.95 | 1675 |
| 100 | 0.1 0.01 % |
08-09-2025 14:15:00 Monday |
745.15 745.25 |
745.25 | 744.8 | 125 |
| 101 | -0.85 -0.11 % |
08-09-2025 13:15:00 Monday |
749.15 748.3 |
749.3 | 747.75 | 426 |
| 102 | 0 0 % |
08-09-2025 12:15:00 Monday |
745.75 745.75 |
746.05 | 745.7 | 498 |
| 103 | 0.4 0.05 % |
08-09-2025 11:15:00 Monday |
744.6 745 |
745 | 744.3 | 65 |
| 104 | -0.05 -0.01 % |
08-09-2025 10:15:00 Monday |
742.4 742.35 |
742.4 | 742 | 178 |
| 105 | -3.7 -0.5 % |
08-09-2025 09:15:00 Monday |
745.85 742.15 |
745.85 | 735.6 | 99099 |
| 106 | 0.45 0.06 % |
05-09-2025 15:15:00 Friday |
735.5 735.95 |
735.95 | 735.15 | 726 |
| 107 | -0.65 -0.09 % |
05-09-2025 14:15:00 Friday |
740 739.35 |
740 | 739.35 | 889 |
| 108 | -0.55 -0.07 % |
05-09-2025 13:15:00 Friday |
740 739.45 |
740 | 739.45 | 37 |
| 109 | 0.1 0.01 % |
05-09-2025 12:15:00 Friday |
740.25 740.35 |
740.75 | 740 | 921 |
| 110 | -0.8 -0.11 % |
05-09-2025 11:15:00 Friday |
744.05 743.25 |
744.05 | 743.25 | 462 |
| 111 | -0.3 -0.04 % |
05-09-2025 10:15:00 Friday |
738.9 738.6 |
738.95 | 737.4 | 1506 |
| 112 | -6.85 -0.92 % |
05-09-2025 09:15:00 Friday |
745.7 738.85 |
749.1 | 738.65 | 60944 |
| 113 | 0.35 0.05 % |
04-09-2025 15:15:00 Thursday |
739.4 739.75 |
739.95 | 738.6 | 1060 |
| 114 | -0.75 -0.1 % |
04-09-2025 14:15:00 Thursday |
742.15 741.4 |
742.5 | 741 | 663 |
| 115 | -0.6 -0.08 % |
04-09-2025 13:15:00 Thursday |
744.65 744.05 |
744.75 | 744.05 | 428 |
| 116 | -0.05 -0.01 % |
04-09-2025 12:15:00 Thursday |
746.95 746.9 |
746.95 | 746.6 | 294 |
| 117 | -0.2 -0.03 % |
04-09-2025 11:15:00 Thursday |
748.7 748.5 |
748.7 | 747.2 | 1370 |
| 118 | -0.4 -0.05 % |
04-09-2025 10:15:00 Thursday |
744.15 743.75 |
744.4 | 743 | 1718 |
| 119 | 1.35 0.18 % |
04-09-2025 09:15:00 Thursday |
743.55 744.9 |
749.5 | 735 | 140958 |
| 120 | 1.1 0.15 % |
03-09-2025 15:15:00 Wednesday |
732.35 733.45 |
733.45 | 731.5 | 2679 |
| 121 | 0.55 0.07 % |
03-09-2025 14:15:00 Wednesday |
737 737.55 |
737.75 | 737 | 447 |
| 122 | 0.25 0.03 % |
03-09-2025 13:15:00 Wednesday |
736.75 737 |
737.3 | 736.2 | 1989 |
| 123 | 0.05 0.01 % |
03-09-2025 12:15:00 Wednesday |
739.4 739.45 |
739.6 | 738.35 | 2522 |
| 124 | 0.15 0.02 % |
03-09-2025 11:15:00 Wednesday |
741.45 741.6 |
741.95 | 741.3 | 346 |
| 125 | 0.45 0.06 % |
03-09-2025 10:15:00 Wednesday |
751 751.45 |
752.25 | 750.65 | 2261 |
| 126 | 3.95 0.53 % |
03-09-2025 09:15:00 Wednesday |
747.1 751.05 |
757.2 | 740.8 | 212069 |
| 127 | 0.35 0.05 % |
02-09-2025 15:15:00 Tuesday |
738.85 739.2 |
739.4 | 738.85 | 2467 |
| 128 | 0.45 0.06 % |
02-09-2025 14:15:00 Tuesday |
737.7 738.15 |
738.4 | 737.5 | 2158 |
| 129 | 0.05 0.01 % |
02-09-2025 13:15:00 Tuesday |
739.4 739.45 |
739.5 | 739.05 | 247 |
| 130 | -0.15 -0.02 % |
02-09-2025 12:15:00 Tuesday |
742.65 742.5 |
742.85 | 741.8 | 803 |
| 131 | 2.05 0.28 % |
02-09-2025 11:15:00 Tuesday |
737.85 739.9 |
739.9 | 737.85 | 1999 |
| 132 | 0.05 0.01 % |
02-09-2025 10:15:00 Tuesday |
726.55 726.6 |
726.65 | 725.95 | 2058 |
| 133 | 6.75 0.94 % |
02-09-2025 09:15:00 Tuesday |
720.05 726.8 |
730 | 718.55 | 166887 |
| 134 | 1.55 0.22 % |
01-09-2025 15:15:00 Monday |
716.5 718.05 |
718.2 | 716.5 | 3775 |
| 135 | 0.5 0.07 % |
01-09-2025 14:15:00 Monday |
716.2 716.7 |
716.7 | 715.7 | 267 |
| 136 | 0 0 % |
01-09-2025 13:15:00 Monday |
718.9 718.9 |
719.3 | 718.9 | 457 |
| 137 | -0.15 -0.02 % |
01-09-2025 12:15:00 Monday |
720.55 720.4 |
720.55 | 720.05 | 185 |
| 138 | 3.65 0.51 % |
01-09-2025 11:15:00 Monday |
722 725.65 |
726.3 | 722 | 18993 |
| 139 | -1.05 -0.15 % |
01-09-2025 10:15:00 Monday |
719.95 718.9 |
720.45 | 718.1 | 2432 |
| 140 | 12.45 1.76 % |
01-09-2025 09:15:00 Monday |
707.45 719.9 |
724 | 703.45 | 504976 |
| 141 | 0.65 0.09 % |
29-08-2025 15:15:00 Friday |
693.35 694 |
694.65 | 693.3 | 6257 |
| 142 | -0.25 -0.04 % |
29-08-2025 14:15:00 Friday |
696.5 696.25 |
696.55 | 695.9 | 1498 |
| 143 | -0.55 -0.08 % |
29-08-2025 13:15:00 Friday |
696.25 695.7 |
696.75 | 695.6 | 1354 |
| 144 | -1.75 -0.25 % |
29-08-2025 12:15:00 Friday |
695.2 693.45 |
695.75 | 693.45 | 6274 |
| 145 | 1.35 0.2 % |
29-08-2025 11:15:00 Friday |
684.2 685.55 |
686.5 | 684.2 | 4418 |
| 146 | 1.05 0.16 % |
29-08-2025 10:15:00 Friday |
675.9 676.95 |
676.95 | 675.5 | 5124 |
| 147 | -13.05 -1.89 % |
29-08-2025 09:15:00 Friday |
688.95 675.9 |
688.95 | 668.2 | 234179 |
| 148 | -0.3 -0.05 % |
28-08-2025 15:15:00 Thursday |
664.95 664.65 |
664.95 | 664.65 | 162 |
| 149 | 0.5 0.08 % |
28-08-2025 14:15:00 Thursday |
666.15 666.65 |
666.65 | 666.15 | 451 |
| 150 | 0 0 % |
28-08-2025 13:15:00 Thursday |
661.2 661.2 |
661.2 | 661.2 | 1 |
| 151 | 0.35 0.05 % |
28-08-2025 12:15:00 Thursday |
664.4 664.75 |
664.75 | 664.2 | 186 |
| 152 | 0 0 % |
28-08-2025 11:15:00 Thursday |
664 664 |
664.15 | 664 | 3683 |
| 153 | 0.45 0.07 % |
28-08-2025 10:15:00 Thursday |
662.25 662.7 |
662.7 | 661.7 | 179 |
| 154 | -13.1 -1.94 % |
28-08-2025 09:15:00 Thursday |
675 661.9 |
676.05 | 659 | 13428 |
| 155 | 0.1 0.01 % |
26-08-2025 15:15:00 Tuesday |
671.2 671.3 |
671.65 | 671.2 | 831 |
| 156 | -1.65 -0.24 % |
26-08-2025 14:15:00 Tuesday |
677.25 675.6 |
677.65 | 675.6 | 881 |
| 157 | -0.3 -0.04 % |
26-08-2025 13:15:00 Tuesday |
681.6 681.3 |
681.6 | 681.3 | 41 |
| 158 | -0.4 -0.06 % |
26-08-2025 12:15:00 Tuesday |
681.8 681.4 |
681.95 | 681.35 | 156 |
| 159 | 0.25 0.04 % |
26-08-2025 11:15:00 Tuesday |
681.25 681.5 |
681.5 | 681.25 | 77 |
| 160 | -0.75 -0.11 % |
26-08-2025 10:15:00 Tuesday |
682.5 681.75 |
682.5 | 681.35 | 782 |
| 161 | 5.05 0.75 % |
26-08-2025 09:15:00 Tuesday |
677 682.05 |
682.75 | 671.95 | 31956 |
| 162 | -0.55 -0.08 % |
25-08-2025 15:15:00 Monday |
676.9 676.35 |
676.9 | 676.35 | 210 |
| 163 | 0 0 % |
25-08-2025 14:15:00 Monday |
682 682 |
682 | 682 | 14 |
| 164 | 0 0 % |
25-08-2025 13:15:00 Monday |
683.2 683.2 |
683.2 | 683.2 | 88 |
| 165 | -0.4 -0.06 % |
25-08-2025 12:15:00 Monday |
684.5 684.1 |
684.5 | 684.1 | 85 |
| 166 | 1 0.15 % |
25-08-2025 11:15:00 Monday |
683.05 684.05 |
684.05 | 683 | 1352 |
| 167 | 0 0 % |
25-08-2025 10:15:00 Monday |
677.75 677.75 |
677.75 | 677.75 | 101 |
| 168 | -6.65 -0.97 % |
25-08-2025 09:15:00 Monday |
683.8 677.15 |
683.8 | 675 | 12239 |
| 169 | -1.1 -0.16 % |
22-08-2025 15:15:00 Friday |
679.1 678 |
679.1 | 677.4 | 2197 |
| 170 | 0 0 % |
22-08-2025 14:15:00 Friday |
677 677 |
677 | 677 | 9 |
| 171 | 0.5 0.07 % |
22-08-2025 13:15:00 Friday |
676.5 677 |
678.3 | 675.95 | 8660 |
| 172 | -0.9 -0.13 % |
22-08-2025 12:15:00 Friday |
679.55 678.65 |
679.55 | 678.65 | 238 |
| 173 | -0.45 -0.07 % |
22-08-2025 11:15:00 Friday |
680.9 680.45 |
680.9 | 680.45 | 13 |
| 174 | -0.65 -0.1 % |
22-08-2025 10:15:00 Friday |
682.8 682.15 |
683.5 | 682.15 | 297 |
| 175 | 6.15 0.91 % |
22-08-2025 09:15:00 Friday |
676.9 683.05 |
687.6 | 676.9 | 59843 |
| 176 | 0.2 0.03 % |
21-08-2025 15:15:00 Thursday |
677.45 677.65 |
677.75 | 677.1 | 123 |
| 177 | -0.05 -0.01 % |
21-08-2025 14:15:00 Thursday |
677.6 677.55 |
677.6 | 677.3 | 17 |
| 178 | -0.85 -0.13 % |
21-08-2025 13:15:00 Thursday |
678.05 677.2 |
678.05 | 675.9 | 6227 |
| 179 | 0.45 0.07 % |
21-08-2025 12:15:00 Thursday |
677.3 677.75 |
677.75 | 677.3 | 301 |
| 180 | -0.05 -0.01 % |
21-08-2025 11:15:00 Thursday |
676.9 676.85 |
676.9 | 676.85 | 61 |
| 181 | -0.55 -0.08 % |
21-08-2025 10:15:00 Thursday |
678.75 678.2 |
678.75 | 678.2 | 5 |
| 182 | 3.6 0.53 % |
21-08-2025 09:15:00 Thursday |
674.65 678.25 |
679.65 | 674.65 | 13030 |
| 183 | 0.2 0.03 % |
20-08-2025 15:15:00 Wednesday |
674 674.2 |
674.2 | 673.55 | 226 |
| 184 | 0 0 % |
20-08-2025 14:15:00 Wednesday |
674.85 674.85 |
674.85 | 674.85 | 50 |
| 185 | 0.25 0.04 % |
20-08-2025 13:15:00 Wednesday |
677.25 677.5 |
677.5 | 677.25 | 47 |
| 186 | 0 0 % |
20-08-2025 12:15:00 Wednesday |
677.75 677.75 |
677.75 | 677.75 | 4 |
| 187 | -0.5 -0.07 % |
20-08-2025 11:15:00 Wednesday |
678.35 677.85 |
679.9 | 677.3 | 8396 |
| 188 | 0 0 % |
20-08-2025 10:15:00 Wednesday |
678.6 678.6 |
678.6 | 678.6 | 500 |
| 189 | -1.4 -0.21 % |
20-08-2025 09:15:00 Wednesday |
680 678.6 |
681.1 | 676.65 | 16958 |
| 190 | -0.35 -0.05 % |
19-08-2025 15:15:00 Tuesday |
676.5 676.15 |
676.85 | 676.15 | 167 |
| 191 | 0.05 0.01 % |
19-08-2025 14:15:00 Tuesday |
674 674.05 |
674.05 | 673.9 | 261 |
| 192 | -1.6 -0.24 % |
19-08-2025 13:15:00 Tuesday |
675.65 674.05 |
678.3 | 674 | 3959 |
| 193 | 0 0 % |
19-08-2025 12:15:00 Tuesday |
673.65 673.65 |
673.65 | 673.65 | 14 |
| 194 | -0.1 -0.01 % |
19-08-2025 11:15:00 Tuesday |
675 674.9 |
675.25 | 674.9 | 175 |
| 195 | 0.35 0.05 % |
19-08-2025 10:15:00 Tuesday |
671.95 672.3 |
672.3 | 671.95 | 145 |
| 196 | -0.45 -0.07 % |
19-08-2025 09:15:00 Tuesday |
673 672.55 |
674.85 | 668.2 | 71494 |
| 197 | -0.75 -0.11 % |
18-08-2025 15:15:00 Monday |
669 668.25 |
669 | 668.25 | 362 |
| 198 | -0.15 -0.02 % |
18-08-2025 14:15:00 Monday |
673.65 673.5 |
673.65 | 673.5 | 217 |
| 199 | 0 0 % |
18-08-2025 13:15:00 Monday |
672.5 672.5 |
672.5 | 672.5 | 1 |
| 200 | 0 0 % |
18-08-2025 12:15:00 Monday |
669.85 669.85 |
669.85 | 669.85 | 8 |
| 201 | 0 0 % |
18-08-2025 11:15:00 Monday |
675.8 675.8 |
675.8 | 675.8 | 5 |
| 202 | 0.8 0.12 % |
18-08-2025 10:15:00 Monday |
674.65 675.45 |
675.45 | 674.65 | 34 |
| 203 | -4.6 -0.68 % |
18-08-2025 09:15:00 Monday |
679.25 674.65 |
679.25 | 673 | 25509 |
| 204 | -0.65 -0.1 % |
14-08-2025 15:15:00 Thursday |
666.2 665.55 |
666.2 | 665.45 | 315 |
| 205 | -0.3 -0.05 % |
14-08-2025 14:15:00 Thursday |
666.25 665.95 |
668.05 | 664 | 3956 |
| 206 | -0.25 -0.04 % |
14-08-2025 13:15:00 Thursday |
666.9 666.65 |
668 | 665.1 | 2365 |
| 207 | -1.45 -0.22 % |
14-08-2025 12:15:00 Thursday |
668.35 666.9 |
670.3 | 666.2 | 3857 |
| 208 | -1.75 -0.26 % |
14-08-2025 11:15:00 Thursday |
669.6 667.85 |
670.3 | 666.65 | 2870 |
| 209 | -1.6 -0.24 % |
14-08-2025 10:15:00 Thursday |
672.25 670.65 |
672.25 | 670.65 | 772 |
| 210 | -5.15 -0.76 % |
14-08-2025 09:15:00 Thursday |
677 671.85 |
677 | 669.5 | 22360 |
| 211 | 0.4 0.06 % |
13-08-2025 15:15:00 Wednesday |
670.15 670.55 |
670.7 | 670.15 | 157 |
| 212 | 0 0 % |
13-08-2025 14:15:00 Wednesday |
670.9 670.9 |
670.9 | 670.9 | 7 |
| 213 | -0.15 -0.02 % |
13-08-2025 13:15:00 Wednesday |
669.8 669.65 |
670.45 | 669.65 | 232 |
| 214 | 0.6 0.09 % |
13-08-2025 12:15:00 Wednesday |
671.25 671.85 |
671.85 | 670.55 | 82 |
| 215 | 0 0 % |
13-08-2025 11:15:00 Wednesday |
665.2 665.2 |
665.2 | 665.2 | 7 |
| 216 | 0.35 0.05 % |
13-08-2025 10:15:00 Wednesday |
660.9 661.25 |
661.5 | 660.9 | 9 |
| 217 | 1.05 0.16 % |
13-08-2025 09:15:00 Wednesday |
660 661.05 |
664.15 | 659.35 | 7295 |
| 218 | 0.15 0.02 % |
12-08-2025 15:15:00 Tuesday |
658.15 658.3 |
658.55 | 657.6 | 1298 |
| 219 | -0.5 -0.08 % |
12-08-2025 14:15:00 Tuesday |
657 656.5 |
657 | 656.5 | 769 |
| 220 | 0 0 % |
12-08-2025 13:15:00 Tuesday |
659.35 659.35 |
659.35 | 659.35 | 12 |
| 221 | 0.05 0.01 % |
12-08-2025 12:15:00 Tuesday |
659.8 659.85 |
659.85 | 659.8 | 780 |
| 222 | 0.1 0.02 % |
12-08-2025 11:15:00 Tuesday |
659.85 659.95 |
660.5 | 659 | 7167 |
| 223 | -0.6 -0.09 % |
12-08-2025 10:15:00 Tuesday |
661.1 660.5 |
661.35 | 660.5 | 685 |
| 224 | -6.1 -0.91 % |
12-08-2025 09:15:00 Tuesday |
667 660.9 |
667 | 657.65 | 15536 |
| 225 | -0.55 -0.08 % |
11-08-2025 15:15:00 Monday |
663.85 663.3 |
663.85 | 663.3 | 598 |
| 226 | -0.3 -0.05 % |
11-08-2025 14:15:00 Monday |
662.45 662.15 |
662.45 | 662.15 | 145 |
| 227 | 1.55 0.23 % |
11-08-2025 13:15:00 Monday |
660.45 662 |
663.1 | 660 | 742 |
| 228 | 0 0 % |
11-08-2025 12:15:00 Monday |
661.8 661.8 |
661.8 | 661.8 | 8 |
| 229 | -0.3 -0.05 % |
11-08-2025 11:15:00 Monday |
665.5 665.2 |
665.5 | 665 | 55 |
| 230 | 6.45 0.98 % |
11-08-2025 10:15:00 Monday |
658.6 665.05 |
668.2 | 658 | 11652 |
| 231 | -5.3 -0.8 % |
11-08-2025 09:15:00 Monday |
662.7 657.4 |
667.35 | 655.9 | 13621 |
| 232 | -0.95 -0.14 % |
08-08-2025 15:15:00 Friday |
666.1 665.15 |
666.1 | 665.15 | 270 |
| 233 | -0.5 -0.07 % |
08-08-2025 14:15:00 Friday |
668.5 668 |
668.5 | 668 | 39 |
| 234 | -3.8 -0.57 % |
08-08-2025 13:15:00 Friday |
671.9 668.1 |
672.55 | 668.1 | 4873 |
| 235 | -0.55 -0.08 % |
08-08-2025 12:15:00 Friday |
673.15 672.6 |
673.15 | 672.6 | 11 |
| 236 | 0 0 % |
08-08-2025 11:15:00 Friday |
677.2 677.2 |
677.2 | 677.2 | 5 |
| 237 | -1.55 -0.23 % |
08-08-2025 10:15:00 Friday |
678.2 676.65 |
678.9 | 674.9 | 3002 |
| 238 | -4.8 -0.7 % |
08-08-2025 09:15:00 Friday |
684 679.2 |
684 | 676.2 | 9041 |
| 239 | 0.25 0.04 % |
07-08-2025 15:15:00 Thursday |
681.65 681.9 |
681.9 | 681.65 | 90 |
| 240 | -0.45 -0.07 % |
07-08-2025 14:15:00 Thursday |
677.8 677.35 |
677.8 | 677.35 | 458 |
| 241 | 0 0 % |
07-08-2025 13:15:00 Thursday |
676.7 676.7 |
676.7 | 676.7 | 6 |
| 242 | -2.25 -0.33 % |
07-08-2025 12:15:00 Thursday |
678.95 676.7 |
678.95 | 674.5 | 1981 |
| 243 | 3.7 0.55 % |
07-08-2025 11:15:00 Thursday |
675.3 679 |
680 | 674 | 2766 |
| 244 | -6 -0.88 % |
07-08-2025 10:15:00 Thursday |
681.15 675.15 |
683 | 675 | 5142 |
| 245 | 3.2 0.47 % |
07-08-2025 09:15:00 Thursday |
677.9 681.1 |
685.4 | 672.1 | 18394 |
| 246 | 0 0 % |
06-08-2025 15:15:00 Wednesday |
680.8 680.8 |
680.8 | 680.2 | 4373 |
| 247 | -0.2 -0.03 % |
06-08-2025 14:15:00 Wednesday |
679.55 679.35 |
679.85 | 679.35 | 494 |
| 248 | -0.4 -0.06 % |
06-08-2025 13:15:00 Wednesday |
681.9 681.5 |
682 | 681.5 | 136 |
| 249 | 0.4 0.06 % |
06-08-2025 12:15:00 Wednesday |
682.3 682.7 |
682.9 | 682.3 | 105 |
| 250 | -0.25 -0.04 % |
06-08-2025 11:15:00 Wednesday |
678 677.75 |
678.2 | 677.75 | 9164 |
| 251 | 0 0 % |
06-08-2025 10:15:00 Wednesday |
679 679 |
679 | 678.9 | 603 |
| 252 | -2.5 -0.37 % |
06-08-2025 09:15:00 Wednesday |
681 678.5 |
685.25 | 673.45 | 35321 |
| 253 | -0.5 -0.07 % |
05-08-2025 15:15:00 Tuesday |
681.8 681.3 |
681.85 | 680.4 | 3091 |
| 254 | 0 0 % |
05-08-2025 14:15:00 Tuesday |
675.65 675.65 |
676.2 | 675.65 | 185 |
| 255 | 0.4 0.06 % |
05-08-2025 13:15:00 Tuesday |
676.2 676.6 |
676.6 | 676.2 | 151 |
| 256 | -0.4 -0.06 % |
05-08-2025 12:15:00 Tuesday |
677.5 677.1 |
677.8 | 677.1 | 473 |
| 257 | 0 0 % |
05-08-2025 11:15:00 Tuesday |
672.85 672.85 |
672.85 | 672.85 | 90 |
| 258 | -0.75 -0.11 % |
05-08-2025 10:15:00 Tuesday |
669.45 668.7 |
669.5 | 668.7 | 2067 |
| 259 | 7.55 1.14 % |
05-08-2025 09:15:00 Tuesday |
662.3 669.85 |
673.65 | 660.95 | 38681 |
| 260 | 0.15 0.02 % |
04-08-2025 15:15:00 Monday |
661.75 661.9 |
661.9 | 661.6 | 1555 |
| 261 | -0.8 -0.12 % |
04-08-2025 14:15:00 Monday |
662.25 661.45 |
662.25 | 661.45 | 473 |
| 262 | -0.05 -0.01 % |
04-08-2025 13:15:00 Monday |
662 661.95 |
662 | 661.95 | 52 |
| 263 | 0.7 0.11 % |
04-08-2025 12:15:00 Monday |
653.1 653.8 |
653.8 | 653.1 | 143 |
| 264 | 2.75 0.42 % |
04-08-2025 11:15:00 Monday |
650.3 653.05 |
653.75 | 649.95 | 6171 |
| 265 | -0.65 -0.1 % |
04-08-2025 10:15:00 Monday |
653.5 652.85 |
654.2 | 652.85 | 595 |
| 266 | 0.9 0.14 % |
04-08-2025 09:15:00 Monday |
652.55 653.45 |
658.5 | 648.65 | 17222 |
| 267 | -1.05 -0.16 % |
01-08-2025 15:15:00 Friday |
651.95 650.9 |
651.95 | 650.55 | 1245 |
| 268 | -8.2 -1.24 % |
01-08-2025 14:15:00 Friday |
660.4 652.2 |
660.85 | 649.55 | 22260 |
| 269 | 0.85 0.13 % |
01-08-2025 13:15:00 Friday |
660 660.85 |
661.65 | 659.15 | 9902 |
| 270 | 0.05 0.01 % |
01-08-2025 12:15:00 Friday |
656.75 656.8 |
656.8 | 656.75 | 63 |
| 271 | -0.25 -0.04 % |
01-08-2025 11:15:00 Friday |
657.5 657.25 |
657.5 | 657.25 | 28 |
| 272 | 0.5 0.08 % |
01-08-2025 10:15:00 Friday |
660 660.5 |
660.6 | 660 | 1993 |
| 273 | -3.1 -0.47 % |
01-08-2025 09:15:00 Friday |
663 659.9 |
665.05 | 656.7 | 15896 |
| 274 | 0.25 0.04 % |
31-07-2025 15:15:00 Thursday |
660.8 661.05 |
661.05 | 660.45 | 210 |
| 275 | -0.1 -0.02 % |
31-07-2025 14:15:00 Thursday |
664.45 664.35 |
664.55 | 664.35 | 173 |
| 276 | 0.4 0.06 % |
31-07-2025 13:15:00 Thursday |
660.6 661 |
661 | 660.6 | 26 |
| 277 | -0.1 -0.02 % |
31-07-2025 12:15:00 Thursday |
664.2 664.1 |
664.7 | 664.1 | 181 |
| 278 | -3.15 -0.47 % |
31-07-2025 11:15:00 Thursday |
667.05 663.9 |
668.6 | 662.7 | 16103 |
| 279 | 15.05 2.31 % |
31-07-2025 10:15:00 Thursday |
651.95 667 |
667.2 | 651.3 | 32767 |
| 280 | 2.2 0.34 % |
31-07-2025 09:15:00 Thursday |
650.3 652.5 |
659.95 | 650.3 | 32993 |
| 281 | -0.6 -0.09 % |
30-07-2025 15:15:00 Wednesday |
660.75 660.15 |
660.95 | 660.15 | 1031 |
| 282 | -3.25 -0.49 % |
30-07-2025 14:15:00 Wednesday |
663.85 660.6 |
664.35 | 660 | 11530 |
| 283 | -1.1 -0.17 % |
30-07-2025 13:15:00 Wednesday |
665 663.9 |
665.65 | 662.6 | 15989 |
| 284 | 2.15 0.32 % |
30-07-2025 12:15:00 Wednesday |
663.15 665.3 |
666.9 | 663 | 18952 |
| 285 | -0.3 -0.05 % |
30-07-2025 11:15:00 Wednesday |
662.55 662.25 |
663.25 | 662.25 | 495 |
| 286 | -2.35 -0.35 % |
30-07-2025 10:15:00 Wednesday |
664.85 662.5 |
665.4 | 661.4 | 7525 |
| 287 | 5.4 0.82 % |
30-07-2025 09:15:00 Wednesday |
659 664.4 |
666.9 | 657 | 42153 |
| 288 | 0.65 0.1 % |
29-07-2025 15:15:00 Tuesday |
659.35 660 |
660 | 659.35 | 22 |
| 289 | 0.2 0.03 % |
29-07-2025 14:15:00 Tuesday |
657.5 657.7 |
657.7 | 657.5 | 53 |
| 290 | 1.2 0.18 % |
29-07-2025 13:15:00 Tuesday |
658.8 660 |
660 | 658.8 | 268 |
| 291 | 5 0.76 % |
29-07-2025 12:15:00 Tuesday |
653.8 658.8 |
659.65 | 653.8 | 10091 |
| 292 | 0 0 % |
29-07-2025 11:15:00 Tuesday |
650.05 650.05 |
650.05 | 650.05 | 27 |
| 293 | -0.95 -0.15 % |
29-07-2025 10:15:00 Tuesday |
654.6 653.65 |
654.6 | 653.5 | 603 |
| 294 | -4.3 -0.65 % |
29-07-2025 09:15:00 Tuesday |
658.5 654.2 |
659.8 | 652.7 | 14003 |
| 295 | -0.65 -0.1 % |
28-07-2025 15:15:00 Monday |
659.05 658.4 |
659.05 | 658.2 | 412 |
| 296 | 0.65 0.1 % |
28-07-2025 14:15:00 Monday |
658.85 659.5 |
659.5 | 658.85 | 126 |
| 297 | 0.6 0.09 % |
28-07-2025 13:15:00 Monday |
658.85 659.45 |
659.45 | 658.8 | 104 |
| 298 | -0.2 -0.03 % |
28-07-2025 12:15:00 Monday |
659 658.8 |
662.2 | 658 | 4710 |
| 299 | 0 0 % |
28-07-2025 11:15:00 Monday |
659.3 659.3 |
660.6 | 657.05 | 6812 |
| 300 | -3.1 -0.47 % |
28-07-2025 10:15:00 Monday |
662 658.9 |
663.3 | 657.55 | 9480 |
| 301 | 1.9 0.29 % |
28-07-2025 09:15:00 Monday |
660.2 662.1 |
669.95 | 653.8 | 27557 |
| 302 | -1.4 -0.21 % |
25-07-2025 15:15:00 Friday |
663.1 661.7 |
663.1 | 661.7 | 1838 |
| 303 | 0.5 0.08 % |
25-07-2025 14:15:00 Friday |
664.5 665 |
665 | 664.5 | 210 |
| 304 | -0.05 -0.01 % |
25-07-2025 13:15:00 Friday |
669.1 669.05 |
669.1 | 669.05 | 9 |
| 305 | 1.55 0.23 % |
25-07-2025 12:15:00 Friday |
667.8 669.35 |
671.75 | 666.5 | 7297 |
| 306 | -1.7 -0.25 % |
25-07-2025 11:15:00 Friday |
669.2 667.5 |
672.55 | 666.25 | 12391 |
| 307 | -4 -0.59 % |
25-07-2025 10:15:00 Friday |
672.85 668.85 |
672.95 | 667.85 | 28183 |
| 308 | -7.1 -1.04 % |
25-07-2025 09:15:00 Friday |
680.25 673.15 |
692.25 | 668 | 116009 |
| 309 | 1.5 0.22 % |
24-07-2025 15:15:00 Thursday |
679.5 681 |
685.75 | 679.5 | 7350 |
| 310 | 12.5 1.88 % |
24-07-2025 14:15:00 Thursday |
666.5 679 |
686.8 | 653.9 | 125958 |
| 311 | -1.95 -0.29 % |
24-07-2025 13:15:00 Thursday |
668 666.05 |
669.35 | 666.05 | 24273 |
| 312 | 1.7 0.26 % |
24-07-2025 12:15:00 Thursday |
666.3 668 |
669.7 | 665.05 | 111102 |
| 313 | 0 0 % |
24-07-2025 11:15:00 Thursday |
669.85 669.85 |
669.95 | 669.85 | 33 |
| 314 | -3.05 -0.45 % |
24-07-2025 10:15:00 Thursday |
673 669.95 |
675.15 | 669.95 | 17771 |
| 315 | -9.5 -1.39 % |
24-07-2025 09:15:00 Thursday |
682.9 673.4 |
685 | 672.5 | 18950 |
| 316 | 0.85 0.12 % |
23-07-2025 15:15:00 Wednesday |
682 682.85 |
683.25 | 682 | 7818 |
| 317 | 0.25 0.04 % |
23-07-2025 14:15:00 Wednesday |
682.75 683 |
683.25 | 682 | 4623 |
| 318 | -1.05 -0.15 % |
23-07-2025 13:15:00 Wednesday |
683.8 682.75 |
684.5 | 682.05 | 2080 |
| 319 | 0.8 0.12 % |
23-07-2025 12:15:00 Wednesday |
682.7 683.5 |
684.3 | 682.55 | 1663 |
| 320 | -0.1 -0.01 % |
23-07-2025 11:15:00 Wednesday |
682.5 682.4 |
684.5 | 682.1 | 109958 |
| 321 | -2.3 -0.34 % |
23-07-2025 10:15:00 Wednesday |
685 682.7 |
685.2 | 681 | 6963 |
| 322 | 3 0.44 % |
23-07-2025 09:15:00 Wednesday |
682.75 685.75 |
687.7 | 681 | 9386 |
| 323 | -1 -0.15 % |
22-07-2025 15:15:00 Tuesday |
683.95 682.95 |
683.95 | 682.95 | 916 |
| 324 | -0.2 -0.03 % |
22-07-2025 14:15:00 Tuesday |
684 683.8 |
684.8 | 682.3 | 1468555 |
| 325 | 1 0.15 % |
22-07-2025 13:15:00 Tuesday |
686.25 687.25 |
687.6 | 686.25 | 887 |
| 326 | 0 0 % |
22-07-2025 12:15:00 Tuesday |
682.7 682.7 |
682.7 | 682.7 | 5 |
| 327 | 0 0 % |
22-07-2025 11:15:00 Tuesday |
682.35 682.35 |
682.35 | 682.35 | 2 |
| 328 | -0.55 -0.08 % |
22-07-2025 10:15:00 Tuesday |
681.1 680.55 |
681.1 | 680.5 | 1626 |
| 329 | -1 -0.15 % |
22-07-2025 09:15:00 Tuesday |
682.5 681.5 |
687.55 | 681 | 19507 |
| 330 | -0.3 -0.04 % |
21-07-2025 15:15:00 Monday |
680.3 680 |
680.8 | 680 | 118 |
| 331 | 0.05 0.01 % |
21-07-2025 14:15:00 Monday |
676.5 676.55 |
677 | 676.5 | 34 |
| 332 | 0.25 0.04 % |
21-07-2025 13:15:00 Monday |
676.4 676.65 |
676.7 | 676.2 | 164 |
| 333 | 0 0 % |
21-07-2025 12:15:00 Monday |
677 677 |
677 | 677 | 2 |
| 334 | -0.6 -0.09 % |
21-07-2025 11:15:00 Monday |
678.25 677.65 |
678.25 | 677.25 | 88 |
| 335 | 0.5 0.07 % |
21-07-2025 10:15:00 Monday |
673.6 674.1 |
674.9 | 673.6 | 3797 |
| 336 | 4.85 0.72 % |
21-07-2025 09:15:00 Monday |
669.5 674.35 |
674.35 | 664.3 | 40858 |
| 337 | -0.95 -0.14 % |
18-07-2025 15:15:00 Friday |
668.05 667.1 |
668.2 | 667.1 | 1028 |
| 338 | -0.65 -0.1 % |
18-07-2025 14:15:00 Friday |
672.15 671.5 |
672.5 | 671.5 | 653 |
| 339 | -0.3 -0.04 % |
18-07-2025 13:15:00 Friday |
672.3 672 |
672.3 | 672 | 83 |
| 340 | 0 0 % |
18-07-2025 12:15:00 Friday |
675.7 675.7 |
675.7 | 675.7 | 19 |
| 341 | 0 0 % |
18-07-2025 11:15:00 Friday |
677 677 |
677.25 | 676.6 | 45 |
| 342 | -1.55 -0.23 % |
18-07-2025 10:15:00 Friday |
672.85 671.3 |
672.85 | 669.15 | 11721 |
| 343 | -23.1 -3.32 % |
18-07-2025 09:15:00 Friday |
695.95 672.85 |
696 | 672 | 100568 |
| 344 | 0.7 0.1 % |
17-07-2025 15:15:00 Thursday |
688 688.7 |
689 | 688 | 205 |
| 345 | 0 0 % |
17-07-2025 14:15:00 Thursday |
691.9 691.9 |
691.9 | 691.5 | 212 |
| 346 | -0.6 -0.09 % |
17-07-2025 13:15:00 Thursday |
688.1 687.5 |
688.1 | 687.35 | 607 |
| 347 | 0 0 % |
17-07-2025 12:15:00 Thursday |
679.9 679.9 |
679.9 | 679.9 | 100 |
| 348 | 0.3 0.04 % |
17-07-2025 11:15:00 Thursday |
681.4 681.7 |
681.7 | 681.4 | 127 |
| 349 | 0 0 % |
17-07-2025 10:15:00 Thursday |
681.3 681.3 |
681.3 | 681.3 | 25 |
| 350 | 6.65 0.98 % |
17-07-2025 09:15:00 Thursday |
675.25 681.9 |
685.75 | 675.25 | 41707 |
| 351 | -0.35 -0.05 % |
16-07-2025 15:15:00 Wednesday |
675.35 675 |
675.5 | 674.55 | 4277 |
| 352 | 0.1 0.01 % |
16-07-2025 14:15:00 Wednesday |
676.95 677.05 |
677.05 | 676.95 | 122 |
| 353 | 0 0 % |
16-07-2025 13:15:00 Wednesday |
675.4 675.4 |
675.4 | 675.4 | 2 |
| 354 | 0.05 0.01 % |
16-07-2025 12:15:00 Wednesday |
677.9 677.95 |
678.4 | 677.9 | 95 |
| 355 | -0.15 -0.02 % |
16-07-2025 11:15:00 Wednesday |
676.1 675.95 |
676.45 | 675.95 | 22 |
| 356 | -0.85 -0.13 % |
16-07-2025 10:15:00 Wednesday |
674.7 673.85 |
674.7 | 673.85 | 50 |
| 357 | -2.5 -0.37 % |
16-07-2025 09:15:00 Wednesday |
677 674.5 |
677.85 | 672.05 | 13031 |
| 358 | -0.2 -0.03 % |
15-07-2025 15:15:00 Tuesday |
677.65 677.45 |
678 | 677.45 | 482 |
| 359 | 0 0 % |
15-07-2025 14:15:00 Tuesday |
677.8 677.8 |
677.8 | 677.8 | 5 |
| 360 | 1.55 0.23 % |
15-07-2025 13:15:00 Tuesday |
675.95 677.5 |
678.35 | 675.95 | 26124 |
| 361 | 0.05 0.01 % |
15-07-2025 12:15:00 Tuesday |
673.95 674 |
674 | 673.95 | 50 |
| 362 | 0 0 % |
15-07-2025 11:15:00 Tuesday |
673.35 673.35 |
673.35 | 673.35 | 15 |
| 363 | 0.6 0.09 % |
15-07-2025 10:15:00 Tuesday |
674.4 675 |
675 | 674.4 | 11 |
| 364 | 0.5 0.07 % |
15-07-2025 09:15:00 Tuesday |
674.3 674.8 |
683.2 | 671.8 | 16768 |
| 365 | -0.5 -0.07 % |
14-07-2025 15:15:00 Monday |
674.5 674 |
674.5 | 673.75 | 2100 |
| 366 | 0.15 0.02 % |
14-07-2025 14:15:00 Monday |
675.45 675.6 |
675.6 | 675.45 | 5559 |
| 367 | 0.5 0.07 % |
14-07-2025 13:15:00 Monday |
670.5 671 |
671 | 670.5 | 127 |
| 368 | 0 0 % |
14-07-2025 12:15:00 Monday |
670.2 670.2 |
670.2 | 670.2 | 3 |
| 369 | -1.05 -0.16 % |
14-07-2025 11:15:00 Monday |
674.85 673.8 |
674.85 | 673.7 | 35 |
| 370 | 0.4 0.06 % |
14-07-2025 10:15:00 Monday |
672 672.4 |
672.4 | 671.75 | 236 |
| 371 | 5.05 0.76 % |
14-07-2025 09:15:00 Monday |
666.95 672 |
672.25 | 666.3 | 36702 |
| 372 | -1 -0.15 % |
11-07-2025 15:15:00 Friday |
668.45 667.45 |
668.45 | 667.2 | 1152 |
| 373 | 0.05 0.01 % |
11-07-2025 14:15:00 Friday |
667.95 668 |
668 | 667.35 | 691 |
| 374 | 0 0 % |
11-07-2025 13:15:00 Friday |
671.35 671.35 |
671.35 | 671.35 | 750 |
| 375 | 0.4 0.06 % |
11-07-2025 12:15:00 Friday |
673.65 674.05 |
674.2 | 673.65 | 6149 |
| 376 | 0 0 % |
11-07-2025 11:15:00 Friday |
676.3 676.3 |
676.3 | 676.3 | 1 |
| 377 | 0.25 0.04 % |
11-07-2025 10:15:00 Friday |
674.95 675.2 |
675.2 | 674.95 | 158 |
| 378 | -2.8 -0.41 % |
11-07-2025 09:15:00 Friday |
678 675.2 |
678.3 | 670 | 31152 |
| 379 | 0.05 0.01 % |
10-07-2025 15:15:00 Thursday |
676.7 676.75 |
676.75 | 676.7 | 13 |
| 380 | 0 0 % |
10-07-2025 14:15:00 Thursday |
676.5 676.5 |
676.5 | 676.5 | 5 |
| 381 | -0.3 -0.04 % |
10-07-2025 13:15:00 Thursday |
673.8 673.5 |
673.8 | 673.5 | 269 |
| 382 | -0.05 -0.01 % |
10-07-2025 12:15:00 Thursday |
670.05 670 |
670.05 | 670 | 30 |
| 383 | 0.7 0.1 % |
10-07-2025 11:15:00 Thursday |
670.65 671.35 |
671.35 | 670.65 | 11 |
| 384 | 0 0 % |
10-07-2025 10:15:00 Thursday |
676.8 676.8 |
676.8 | 676.8 | 9 |
| 385 | 6.85 1.02 % |
10-07-2025 09:15:00 Thursday |
670.1 676.95 |
680 | 670.1 | 21608 |
| 386 | 0.45 0.07 % |
09-07-2025 15:15:00 Wednesday |
671.2 671.65 |
672.75 | 670.75 | 5652 |
| 387 | 0.55 0.08 % |
09-07-2025 14:15:00 Wednesday |
671.35 671.9 |
673.6 | 669.6 | 10119 |
| 388 | 1.5 0.22 % |
09-07-2025 13:15:00 Wednesday |
670 671.5 |
671.5 | 669.8 | 2683 |
| 389 | -0.45 -0.07 % |
09-07-2025 12:15:00 Wednesday |
670.25 669.8 |
672.9 | 668.5 | 9626 |
| 390 | 0.85 0.13 % |
09-07-2025 11:15:00 Wednesday |
669.4 670.25 |
672.35 | 669.4 | 4377 |
| 391 | -2.85 -0.42 % |
09-07-2025 10:15:00 Wednesday |
672.6 669.75 |
673.25 | 668.25 | 14809 |
| 392 | -2.7 -0.4 % |
09-07-2025 09:15:00 Wednesday |
675.85 673.15 |
675.85 | 671.05 | 10069 |
| 393 | -2.35 -0.35 % |
08-07-2025 15:15:00 Tuesday |
675.85 673.5 |
676.25 | 673.5 | 2284 |
| 394 | 0.05 0.01 % |
08-07-2025 14:15:00 Tuesday |
671.05 671.1 |
671.1 | 671.05 | 4286 |
| 395 | 0.1 0.01 % |
08-07-2025 13:15:00 Tuesday |
669.8 669.9 |
669.9 | 669.8 | 155 |
| 396 | 0 0 % |
08-07-2025 12:15:00 Tuesday |
669.45 669.45 |
669.45 | 669.45 | 510 |
| 397 | 0 0 % |
08-07-2025 11:15:00 Tuesday |
667 667 |
667 | 667 | 60 |
| 398 | 0 0 % |
08-07-2025 10:15:00 Tuesday |
670.45 670.45 |
670.45 | 670.45 | 20 |
| 399 | -9.55 -1.41 % |
08-07-2025 09:15:00 Tuesday |
679.7 670.15 |
679.7 | 665.55 | 19193 |
| 400 | -0.3 -0.04 % |
07-07-2025 15:15:00 Monday |
680 679.7 |
681.6 | 679.2 | 3408 |
| 401 | 0.3 0.04 % |
07-07-2025 14:15:00 Monday |
680.2 680.5 |
681 | 679 | 6416 |
| 402 | -0.05 -0.01 % |
07-07-2025 13:15:00 Monday |
679.75 679.7 |
680.75 | 679.35 | 1422 |
| 403 | -1.1 -0.16 % |
07-07-2025 12:15:00 Monday |
680.15 679.05 |
681.8 | 678.6 | 1830 |
| 404 | 0 0 % |
07-07-2025 11:15:00 Monday |
676.85 676.85 |
676.85 | 676.85 | 10 |
| 405 | 1.6 0.24 % |
07-07-2025 10:15:00 Monday |
674.75 676.35 |
676.35 | 674.75 | 131 |
| 406 | -4.5 -0.66 % |
07-07-2025 09:15:00 Monday |
679.15 674.65 |
679.15 | 669.15 | 11075 |
| 407 | -1.7 -0.25 % |
04-07-2025 15:15:00 Friday |
676.9 675.2 |
676.9 | 675.2 | 459 |
| 408 | 2.75 0.41 % |
04-07-2025 14:15:00 Friday |
673.85 676.6 |
677.85 | 673.35 | 8403 |
| 409 | 0 0 % |
04-07-2025 13:15:00 Friday |
673.2 673.2 |
673.2 | 673.2 | 200 |
| 410 | 0.2 0.03 % |
04-07-2025 12:15:00 Friday |
673.3 673.5 |
673.5 | 673.3 | 149 |
| 411 | 0.1 0.01 % |
04-07-2025 11:15:00 Friday |
675.5 675.6 |
675.6 | 675 | 60 |
| 412 | 0 0 % |
04-07-2025 10:15:00 Friday |
675.35 675.35 |
675.5 | 675.1 | 662 |
| 413 | 2.8 0.42 % |
04-07-2025 09:15:00 Friday |
672.45 675.25 |
680.05 | 671 | 53739 |
| 414 | 0.65 0.1 % |
03-07-2025 15:15:00 Thursday |
667.1 667.75 |
667.75 | 667.1 | 530 |
| 415 | 0.3 0.04 % |
03-07-2025 14:15:00 Thursday |
667.1 667.4 |
668.15 | 664.65 | 4943 |
| 416 | -0.7 -0.1 % |
03-07-2025 13:15:00 Thursday |
671.25 670.55 |
671.9 | 670.55 | 407 |
| 417 | -2.8 -0.42 % |
03-07-2025 12:15:00 Thursday |
673.95 671.15 |
673.95 | 671 | 2382 |
| 418 | -1.1 -0.16 % |
03-07-2025 11:15:00 Thursday |
674.4 673.3 |
676.95 | 672.6 | 2696 |
| 419 | 1.55 0.23 % |
03-07-2025 10:15:00 Thursday |
672.85 674.4 |
675.1 | 671.5 | 9647 |
| 420 | -0.45 -0.07 % |
03-07-2025 09:15:00 Thursday |
672.45 672 |
672.85 | 665.6 | 16881 |
| 421 | -0.15 -0.02 % |
02-07-2025 15:15:00 Wednesday |
666.1 665.95 |
666.4 | 665 | 9849 |
| 422 | -2.3 -0.34 % |
02-07-2025 14:15:00 Wednesday |
668.5 666.2 |
668.5 | 665.15 | 15939 |
| 423 | 1.65 0.25 % |
02-07-2025 13:15:00 Wednesday |
667.2 668.85 |
669.2 | 661.5 | 25758 |
| 424 | -0.6 -0.09 % |
02-07-2025 12:15:00 Wednesday |
668.2 667.6 |
670.2 | 665.7 | 9449 |
| 425 | -6.2 -0.92 % |
02-07-2025 11:15:00 Wednesday |
674.1 667.9 |
674.1 | 666.5 | 18163 |
| 426 | 0.95 0.14 % |
02-07-2025 10:15:00 Wednesday |
673 673.95 |
674.7 | 672.3 | 6044 |
| 427 | -8.35 -1.23 % |
02-07-2025 09:15:00 Wednesday |
681.15 672.8 |
683.4 | 671 | 26713 |
| 428 | 0 0 % |
01-07-2025 15:15:00 Tuesday |
682.75 682.75 |
682.75 | 680.65 | 6127 |
| 429 | -0.6 -0.09 % |
01-07-2025 14:15:00 Tuesday |
683 682.4 |
685.35 | 681.6 | 7918 |
| 430 | 7.15 1.06 % |
01-07-2025 13:15:00 Tuesday |
676 683.15 |
685 | 676 | 21970 |
| 431 | -2.4 -0.35 % |
01-07-2025 12:15:00 Tuesday |
676.95 674.55 |
678.45 | 673.6 | 4606 |
| 432 | -0.3 -0.04 % |
01-07-2025 11:15:00 Tuesday |
677.65 677.35 |
678.85 | 675.7 | 13241 |
| 433 | -1.75 -0.26 % |
01-07-2025 10:15:00 Tuesday |
679.05 677.3 |
680.65 | 675.6 | 17736 |
| 434 | -12.75 -1.84 % |
01-07-2025 09:15:00 Tuesday |
691.35 678.6 |
693.7 | 676 | 65349 |
| 435 | 2.75 0.4 % |
30-06-2025 15:15:00 Monday |
680.25 683 |
683.5 | 680.25 | 5705 |
| 436 | 4.85 0.72 % |
30-06-2025 14:15:00 Monday |
674.55 679.4 |
686 | 674 | 21565 |
| 437 | 1.3 0.19 % |
30-06-2025 13:15:00 Monday |
673.65 674.95 |
675.45 | 670.75 | 6883 |
| 438 | -4.45 -0.66 % |
30-06-2025 12:15:00 Monday |
678.55 674.1 |
678.8 | 673 | 8848 |
| 439 | 2 0.3 % |
30-06-2025 11:15:00 Monday |
676.55 678.55 |
679.25 | 676 | 6063 |
| 440 | -2.75 -0.4 % |
30-06-2025 10:15:00 Monday |
679.25 676.5 |
679.95 | 676.4 | 6920 |
| 441 | 5.8 0.86 % |
30-06-2025 09:15:00 Monday |
673.45 679.25 |
680.65 | 673.45 | 16896 |
| 442 | 0.3 0.04 % |
27-06-2025 15:15:00 Friday |
671.5 671.8 |
672.5 | 671.5 | 222 |
| 443 | 0.2 0.03 % |
27-06-2025 14:15:00 Friday |
679.25 679.45 |
679.45 | 679.25 | 32 |
| 444 | 0.7 0.1 % |
27-06-2025 13:15:00 Friday |
678.7 679.4 |
679.55 | 675.55 | 4957 |
| 445 | 0 0 % |
27-06-2025 12:15:00 Friday |
678.1 678.1 |
678.1 | 678 | 210 |
| 446 | 0.25 0.04 % |
27-06-2025 11:15:00 Friday |
681.25 681.5 |
681.5 | 681.25 | 26 |
| 447 | -1.8 -0.26 % |
27-06-2025 10:15:00 Friday |
686.6 684.8 |
686.7 | 684.8 | 1994 |
| 448 | 11.1 1.64 % |
27-06-2025 09:15:00 Friday |
674.9 686 |
689.9 | 674.9 | 74256 |
| 449 | 1.05 0.16 % |
26-06-2025 15:15:00 Thursday |
674.2 675.25 |
675.8 | 674.2 | 4398 |
| 450 | 0.8 0.12 % |
26-06-2025 14:15:00 Thursday |
671.8 672.6 |
672.6 | 671.8 | 91 |
| 451 | 0.4 0.06 % |
26-06-2025 13:15:00 Thursday |
676.3 676.7 |
676.7 | 676.3 | 80 |
| 452 | -0.25 -0.04 % |
26-06-2025 12:15:00 Thursday |
672.3 672.05 |
672.3 | 672 | 791 |
| 453 | -0.8 -0.12 % |
26-06-2025 11:15:00 Thursday |
671.65 670.85 |
672.05 | 670.5 | 744 |
| 454 | -0.05 -0.01 % |
26-06-2025 10:15:00 Thursday |
670.75 670.7 |
670.9 | 670.05 | 575 |
| 455 | -7 -1.03 % |
26-06-2025 09:15:00 Thursday |
677.2 670.2 |
681.75 | 670.1 | 24009 |
| 456 | -0.35 -0.05 % |
25-06-2025 15:15:00 Wednesday |
676.15 675.8 |
676.15 | 675.45 | 615 |
| 457 | -0.9 -0.13 % |
25-06-2025 14:15:00 Wednesday |
676.85 675.95 |
676.85 | 675.95 | 415 |
| 458 | -0.6 -0.09 % |
25-06-2025 13:15:00 Wednesday |
674.95 674.35 |
675.3 | 673.8 | 556 |
| 459 | 0.55 0.08 % |
25-06-2025 12:15:00 Wednesday |
674.5 675.05 |
676.6 | 671.55 | 16484 |
| 460 | -9.35 -1.37 % |
25-06-2025 11:15:00 Wednesday |
683.95 674.6 |
685.05 | 673.05 | 11071 |
| 461 | -1.25 -0.18 % |
25-06-2025 10:15:00 Wednesday |
684.95 683.7 |
685.7 | 683.1 | 5848 |
| 462 | 8.45 1.25 % |
25-06-2025 09:15:00 Wednesday |
676.05 684.5 |
687.7 | 676.05 | 15222 |
| 463 | 0.2 0.03 % |
24-06-2025 15:15:00 Tuesday |
682.45 682.65 |
683.05 | 681.55 | 3294 |
| 464 | 0.6 0.09 % |
24-06-2025 14:15:00 Tuesday |
682.55 683.15 |
683.95 | 681.5 | 12385 |
| 465 | -3.35 -0.49 % |
24-06-2025 13:15:00 Tuesday |
685.35 682 |
685.95 | 681 | 4368 |
| 466 | 1 0.15 % |
24-06-2025 12:15:00 Tuesday |
685 686 |
687 | 683.05 | 4658 |
| 467 | -1.05 -0.15 % |
24-06-2025 11:15:00 Tuesday |
686.35 685.3 |
688 | 684.4 | 4176 |
| 468 | -0.25 -0.04 % |
24-06-2025 10:15:00 Tuesday |
686.9 686.65 |
688.95 | 686 | 4983 |
| 469 | -2.75 -0.4 % |
24-06-2025 09:15:00 Tuesday |
690.05 687.3 |
690.05 | 683.15 | 15070 |
| 470 | -0.5 -0.07 % |
23-06-2025 15:15:00 Monday |
682.5 682 |
684 | 682 | 8804 |
| 471 | 0.15 0.02 % |
23-06-2025 14:15:00 Monday |
682.65 682.8 |
685.75 | 679.7 | 9416 |
| 472 | 1.3 0.19 % |
23-06-2025 13:15:00 Monday |
680.7 682 |
682 | 679.35 | 11083 |
| 473 | -3.05 -0.45 % |
23-06-2025 12:15:00 Monday |
684.05 681 |
684.9 | 678.45 | 9879 |
| 474 | -2.5 -0.36 % |
23-06-2025 11:15:00 Monday |
686 683.5 |
686.8 | 682.05 | 9558 |
| 475 | 1.7 0.25 % |
23-06-2025 10:15:00 Monday |
684.25 685.95 |
688 | 682 | 15303 |
| 476 | 3.3 0.48 % |
23-06-2025 09:15:00 Monday |
680.7 684 |
687.1 | 677.45 | 36305 |
| 477 | -2.5 -0.36 % |
20-06-2025 15:15:00 Friday |
686.5 684 |
689.5 | 683.7 | 21099 |
| 478 | -1.2 -0.17 % |
20-06-2025 14:15:00 Friday |
688.2 687 |
691.65 | 686.5 | 31602 |
| 479 | 0.25 0.04 % |
20-06-2025 13:15:00 Friday |
687.85 688.1 |
691 | 687 | 31709 |
| 480 | 0.25 0.04 % |
20-06-2025 12:15:00 Friday |
687.05 687.3 |
689.5 | 683.35 | 17529 |
| 481 | 3 0.44 % |
20-06-2025 11:15:00 Friday |
685.2 688.2 |
689.85 | 684.45 | 23065 |
| 482 | 13.75 2.05 % |
20-06-2025 10:15:00 Friday |
671.45 685.2 |
687.8 | 671.45 | 33699 |
| 483 | 4.45 0.67 % |
20-06-2025 09:15:00 Friday |
667.4 671.85 |
676.05 | 667 | 20142 |
| 484 | -0.95 -0.14 % |
19-06-2025 15:15:00 Thursday |
666.9 665.95 |
668.6 | 664.7 | 4614 |
| 485 | -7.95 -1.18 % |
19-06-2025 14:15:00 Thursday |
674.05 666.1 |
675.15 | 665.85 | 11353 |
| 486 | 1.6 0.24 % |
19-06-2025 13:15:00 Thursday |
672.05 673.65 |
674.05 | 670.15 | 3970 |
| 487 | -8.6 -1.26 % |
19-06-2025 12:15:00 Thursday |
681.5 672.9 |
681.8 | 672.05 | 10007 |
| 488 | -1.8 -0.26 % |
19-06-2025 11:15:00 Thursday |
683.4 681.6 |
683.4 | 677.65 | 52012 |
| 489 | -6.35 -0.92 % |
19-06-2025 10:15:00 Thursday |
689.85 683.5 |
689.85 | 681.6 | 8932 |
| 490 | 6.45 0.94 % |
19-06-2025 09:15:00 Thursday |
683.7 690.15 |
694.45 | 683.35 | 28286 |
| 491 | -0.2 -0.03 % |
18-06-2025 15:15:00 Wednesday |
683.55 683.35 |
685.15 | 683.05 | 2732 |
| 492 | 3.35 0.49 % |
18-06-2025 14:15:00 Wednesday |
680.2 683.55 |
685 | 678.8 | 11103 |
| 493 | -2.45 -0.36 % |
18-06-2025 13:15:00 Wednesday |
683 680.55 |
683.75 | 680.3 | 4360 |
| 494 | -3.05 -0.44 % |
18-06-2025 12:15:00 Wednesday |
686.45 683.4 |
686.5 | 682.5 | 3647 |
| 495 | 0.35 0.05 % |
18-06-2025 11:15:00 Wednesday |
687 687.35 |
687.5 | 685.05 | 4940 |
| 496 | -0.9 -0.13 % |
18-06-2025 10:15:00 Wednesday |
689.15 688.25 |
689.15 | 684.7 | 8328 |
| 497 | -10.15 -1.45 % |
18-06-2025 09:15:00 Wednesday |
697.95 687.8 |
697.95 | 687.4 | 25967 |
| 498 | 3.05 0.44 % |
17-06-2025 15:15:00 Tuesday |
694.3 697.35 |
698 | 693.7 | 16046 |
| 499 | 13.2 1.94 % |
17-06-2025 14:15:00 Tuesday |
681.1 694.3 |
695.45 | 681.1 | 40356 |
| 500 | 2.45 0.36 % |
17-06-2025 13:15:00 Tuesday |
679.25 681.7 |
682.35 | 678.95 | 1920 |
| 501 | -4.85 -0.71 % |
17-06-2025 12:15:00 Tuesday |
684.7 679.85 |
687.45 | 678 | 7219 |
| 502 | 2.5 0.37 % |
17-06-2025 11:15:00 Tuesday |
682.2 684.7 |
685.1 | 681.5 | 7464 |
| 503 | 0.45 0.07 % |
17-06-2025 10:15:00 Tuesday |
683.45 683.9 |
683.9 | 683.45 | 1243 |
| 504 | -0.35 -0.05 % |
17-06-2025 09:15:00 Tuesday |
683.35 683 |
691.95 | 682.35 | 16452 |
| 505 | 0.1 0.01 % |
16-06-2025 15:15:00 Monday |
681 681.1 |
681.8 | 681 | 252 |
| 506 | 0.35 0.05 % |
16-06-2025 14:15:00 Monday |
683.9 684.25 |
684.55 | 683.9 | 69 |
| 507 | -0.05 -0.01 % |
16-06-2025 13:15:00 Monday |
680.85 680.8 |
680.85 | 680.8 | 21 |
| 508 | -0.15 -0.02 % |
16-06-2025 12:15:00 Monday |
680.25 680.1 |
680.8 | 680.05 | 273 |
| 509 | 0.9 0.13 % |
16-06-2025 11:15:00 Monday |
679.65 680.55 |
681 | 679.65 | 403 |
| 510 | -0.05 -0.01 % |
16-06-2025 10:15:00 Monday |
668.75 668.7 |
669.4 | 668.15 | 231 |
| 511 | -2 -0.3 % |
16-06-2025 09:15:00 Monday |
670.25 668.25 |
676.95 | 664.2 | 29527 |
| 512 | 3.1 0.46 % |
13-06-2025 15:15:00 Friday |
672.4 675.5 |
675.5 | 670.45 | 4915 |
| 513 | 0.7 0.1 % |
13-06-2025 14:15:00 Friday |
672 672.7 |
674.1 | 671 | 3626 |
| 514 | 0.1 0.01 % |
13-06-2025 13:15:00 Friday |
671.55 671.65 |
673.3 | 670.5 | 1077 |
| 515 | 4.65 0.7 % |
13-06-2025 12:15:00 Friday |
666.6 671.25 |
671.25 | 666.3 | 4698 |
| 516 | -2 -0.3 % |
13-06-2025 11:15:00 Friday |
668.6 666.6 |
670.85 | 666.6 | 5031 |
| 517 | 0.15 0.02 % |
13-06-2025 10:15:00 Friday |
667.65 667.8 |
672.75 | 666.8 | 4670 |
| 518 | 12.65 1.93 % |
13-06-2025 09:15:00 Friday |
655.3 667.95 |
669.2 | 655 | 18631 |
| 519 | -3 -0.44 % |
12-06-2025 15:15:00 Thursday |
676 673 |
676.1 | 672.45 | 6769 |
| 520 | 0.3 0.04 % |
12-06-2025 14:15:00 Thursday |
676.35 676.65 |
680.55 | 675.7 | 13582 |
| 521 | -7.65 -1.12 % |
12-06-2025 13:15:00 Thursday |
684.45 676.8 |
685.2 | 676.2 | 9708 |
| 522 | 1.55 0.23 % |
12-06-2025 12:15:00 Thursday |
682.85 684.4 |
686.6 | 682.85 | 3410 |
| 523 | -2.9 -0.42 % |
12-06-2025 11:15:00 Thursday |
685 682.1 |
685.65 | 681.5 | 3723 |
| 524 | -1.45 -0.21 % |
12-06-2025 10:15:00 Thursday |
687.45 686 |
687.45 | 683.55 | 4027 |
| 525 | -12.45 -1.78 % |
12-06-2025 09:15:00 Thursday |
700.05 687.6 |
700.05 | 686.8 | 9330 |
| 526 | 0 0 % |
11-06-2025 15:15:00 Wednesday |
695.8 695.8 |
695.8 | 695.8 | 70 |
| 527 | -0.05 -0.01 % |
11-06-2025 14:15:00 Wednesday |
688.6 688.55 |
688.6 | 688.55 | 22 |
| 528 | -0.7 -0.1 % |
11-06-2025 13:15:00 Wednesday |
692.5 691.8 |
692.7 | 691.8 | 705 |
| 529 | -0.65 -0.09 % |
11-06-2025 12:15:00 Wednesday |
686.55 685.9 |
686.55 | 685.9 | 10 |
| 530 | 1 0.15 % |
11-06-2025 11:15:00 Wednesday |
685.55 686.55 |
687.75 | 685.55 | 1252 |
| 531 | 0.1 0.01 % |
11-06-2025 10:15:00 Wednesday |
687 687.1 |
687.3 | 687 | 3434 |
| 532 | -4 -0.58 % |
11-06-2025 09:15:00 Wednesday |
691 687 |
694.8 | 686.85 | 7880 |
| 533 | -0.7 -0.1 % |
10-06-2025 15:15:00 Tuesday |
691.9 691.2 |
691.9 | 690.8 | 212 |
| 534 | 0 0 % |
10-06-2025 14:15:00 Tuesday |
692.9 692.9 |
692.9 | 692.9 | 30 |
| 535 | 0.7 0.1 % |
10-06-2025 13:15:00 Tuesday |
692.8 693.5 |
693.6 | 691.65 | 755 |
| 536 | 0 0 % |
10-06-2025 12:15:00 Tuesday |
693.85 693.85 |
693.85 | 693.85 | 2 |
| 537 | 0.1 0.01 % |
10-06-2025 11:15:00 Tuesday |
695 695.1 |
695.1 | 694.6 | 52 |
| 538 | 1.25 0.18 % |
10-06-2025 10:15:00 Tuesday |
694.75 696 |
696.2 | 694.75 | 266 |
| 539 | -1.45 -0.21 % |
10-06-2025 09:15:00 Tuesday |
697.15 695.7 |
698.8 | 688 | 11995 |
| 540 | -0.75 -0.11 % |
09-06-2025 15:15:00 Monday |
695 694.25 |
696 | 693.3 | 2807 |
| 541 | 4.2 0.61 % |
09-06-2025 14:15:00 Monday |
690.55 694.75 |
698.8 | 690.55 | 11506 |
| 542 | 8 1.17 % |
09-06-2025 13:15:00 Monday |
683 691 |
691.35 | 682 | 5018 |
| 543 | 0.1 0.01 % |
09-06-2025 12:15:00 Monday |
684.9 685 |
685.3 | 684.8 | 1059 |
| 544 | -0.8 -0.12 % |
09-06-2025 11:15:00 Monday |
685.9 685.1 |
685.9 | 684 | 2540 |
| 545 | 0.1 0.01 % |
09-06-2025 10:15:00 Monday |
687.8 687.9 |
687.9 | 687.8 | 100 |
| 546 | 6.45 0.95 % |
09-06-2025 09:15:00 Monday |
681.05 687.5 |
694.55 | 681.05 | 14110 |
| 547 | 2 0.29 % |
06-06-2025 15:15:00 Friday |
680.8 682.8 |
683.1 | 680.8 | 389 |
| 548 | 0 0 % |
06-06-2025 14:15:00 Friday |
682 682 |
682 | 682 | 50 |
| 549 | 0.4 0.06 % |
06-06-2025 13:15:00 Friday |
682 682.4 |
684 | 679.55 | 7646 |
| 550 | 0.95 0.14 % |
06-06-2025 12:15:00 Friday |
681.55 682.5 |
683.6 | 680.25 | 8659 |
| 551 | -0.5 -0.07 % |
06-06-2025 11:15:00 Friday |
679 678.5 |
679.05 | 678.5 | 677 |
| 552 | -0.9 -0.13 % |
06-06-2025 10:15:00 Friday |
681.9 681 |
681.9 | 680.95 | 584 |
| 553 | -0.1 -0.01 % |
06-06-2025 09:15:00 Friday |
682 681.9 |
689.4 | 678.5 | 60884 |
| 554 | -0.6 -0.09 % |
05-06-2025 15:15:00 Thursday |
696.6 696 |
696.75 | 696 | 135 |
| 555 | 0 0 % |
05-06-2025 14:15:00 Thursday |
696.5 696.5 |
696.5 | 696.5 | 10 |
| 556 | 0 0 % |
05-06-2025 13:15:00 Thursday |
700.45 700.45 |
700.45 | 700.45 | 5 |
| 557 | 0.95 0.14 % |
05-06-2025 12:15:00 Thursday |
694 694.95 |
694.95 | 694 | 672 |
| 558 | 5.9 0.86 % |
05-06-2025 11:15:00 Thursday |
688.05 693.95 |
694 | 688.05 | 6067 |
| 559 | 0.05 0.01 % |
05-06-2025 10:15:00 Thursday |
687.1 687.15 |
687.15 | 687.1 | 15 |
| 560 | -8.5 -1.22 % |
05-06-2025 09:15:00 Thursday |
695.45 686.95 |
695.45 | 684.85 | 6935 |
| 561 | 0.2 0.03 % |
04-06-2025 15:15:00 Wednesday |
689.3 689.5 |
689.5 | 689.3 | 33 |
| 562 | 3.15 0.46 % |
04-06-2025 14:15:00 Wednesday |
686.15 689.3 |
689.9 | 684.9 | 8421 |
| 563 | 0 0 % |
04-06-2025 13:15:00 Wednesday |
685.9 685.9 |
685.9 | 685.9 | 100 |
| 564 | -0.4 -0.06 % |
04-06-2025 12:15:00 Wednesday |
686.55 686.15 |
687.05 | 685.35 | 3064 |
| 565 | -0.35 -0.05 % |
04-06-2025 11:15:00 Wednesday |
687 686.65 |
688 | 685 | 2611 |
| 566 | 0 0 % |
04-06-2025 10:15:00 Wednesday |
685.1 685.1 |
685.1 | 685.1 | 13 |
| 567 | 7.45 1.1 % |
04-06-2025 09:15:00 Wednesday |
678.45 685.9 |
685.9 | 677.3 | 11106 |
| 568 | -0.4 -0.06 % |
03-06-2025 15:15:00 Tuesday |
678.45 678.05 |
678.85 | 678.05 | 266 |
| 569 | 0.5 0.07 % |
03-06-2025 14:15:00 Tuesday |
682.95 683.45 |
683.45 | 682.95 | 15 |
| 570 | 0 0 % |
03-06-2025 13:15:00 Tuesday |
683.35 683.35 |
683.35 | 683.35 | 8 |
| 571 | -0.45 -0.07 % |
03-06-2025 12:15:00 Tuesday |
682.95 682.5 |
682.95 | 682.5 | 117 |
| 572 | -0.15 -0.02 % |
03-06-2025 11:15:00 Tuesday |
686.55 686.4 |
686.55 | 686.4 | 11604 |
| 573 | 0 0 % |
03-06-2025 10:15:00 Tuesday |
686.55 686.55 |
686.55 | 685.85 | 87 |
| 574 | 5.7 0.84 % |
03-06-2025 09:15:00 Tuesday |
680.85 686.55 |
688 | 679 | 40148 |
| 575 | -0.6 -0.09 % |
02-06-2025 15:15:00 Monday |
680.9 680.3 |
680.9 | 679.55 | 806 |
| 576 | 0 0 % |
02-06-2025 14:15:00 Monday |
677.3 677.3 |
677.3 | 677.3 | 1 |
| 577 | -0.15 -0.02 % |
02-06-2025 13:15:00 Monday |
676.55 676.4 |
676.55 | 676.4 | 6 |
| 578 | 0.15 0.02 % |
02-06-2025 12:15:00 Monday |
677.1 677.25 |
677.25 | 677.1 | 240 |
| 579 | -0.35 -0.05 % |
02-06-2025 11:15:00 Monday |
678.2 677.85 |
678.2 | 677.85 | 231 |
| 580 | -1.05 -0.15 % |
02-06-2025 10:15:00 Monday |
685.8 684.75 |
686.1 | 684.75 | 419 |
| 581 | 0 0 % |
02-06-2025 09:15:00 Monday |
685.8 685.8 |
689.2 | 679 | 14221 |
| 582 | -4.7 -0.68 % |
30-05-2025 15:15:00 Friday |
688.65 683.95 |
689 | 682 | 8089 |
| 583 | 0.3 0.04 % |
30-05-2025 14:15:00 Friday |
682 682.3 |
682.35 | 682 | 28 |
| 584 | 0.25 0.04 % |
30-05-2025 13:15:00 Friday |
683.45 683.7 |
683.7 | 683.45 | 47 |
| 585 | 0 0 % |
30-05-2025 12:15:00 Friday |
687.15 687.15 |
687.15 | 687.15 | 110 |
| 586 | 0.2 0.03 % |
30-05-2025 11:15:00 Friday |
689 689.2 |
689.2 | 688.65 | 93 |
| 587 | 0.5 0.07 % |
30-05-2025 10:15:00 Friday |
690 690.5 |
690.55 | 689.8 | 385 |
| 588 | -2.6 -0.37 % |
30-05-2025 09:15:00 Friday |
693.6 691 |
700.15 | 690.3 | 17893 |
| 589 | -0.15 -0.02 % |
29-05-2025 15:15:00 Thursday |
696.25 696.1 |
696.3 | 696 | 37 |
| 590 | 0.3 0.04 % |
29-05-2025 14:15:00 Thursday |
699.25 699.55 |
699.55 | 699.25 | 226 |
| 591 | 0.05 0.01 % |
29-05-2025 13:15:00 Thursday |
696.8 696.85 |
696.85 | 696.8 | 327 |
| 592 | 0.4 0.06 % |
29-05-2025 12:15:00 Thursday |
698.45 698.85 |
698.85 | 698.45 | 188 |
| 593 | -0.2 -0.03 % |
29-05-2025 11:15:00 Thursday |
693.75 693.55 |
694.05 | 693.55 | 664 |
| 594 | 0.15 0.02 % |
29-05-2025 10:15:00 Thursday |
686.3 686.45 |
686.45 | 686.3 | 132 |
| 595 | -2.85 -0.41 % |
29-05-2025 09:15:00 Thursday |
689.45 686.6 |
689.95 | 682.5 | 17632 |
| 596 | -0.4 -0.06 % |
28-05-2025 15:15:00 Wednesday |
687.55 687.15 |
687.9 | 687.15 | 348 |
| 597 | -0.25 -0.04 % |
28-05-2025 14:15:00 Wednesday |
691.7 691.45 |
691.7 | 691.45 | 14 |
| 598 | -0.05 -0.01 % |
28-05-2025 13:15:00 Wednesday |
686.05 686 |
686.05 | 685.9 | 636 |
| 599 | -0.2 -0.03 % |
28-05-2025 12:15:00 Wednesday |
692.2 692 |
692.2 | 692 | 733 |
| 600 | -3.2 -0.46 % |
28-05-2025 11:15:00 Wednesday |
695.4 692.2 |
697.25 | 692 | 11343 |
| 601 | -0.5 -0.07 % |
28-05-2025 10:15:00 Wednesday |
694 693.5 |
694 | 693 | 323 |
| 602 | -0.2 -0.03 % |
28-05-2025 09:15:00 Wednesday |
694.95 694.75 |
700 | 692.95 | 24233 |
| 603 | -2 -0.29 % |
27-05-2025 15:15:00 Tuesday |
695.15 693.15 |
695.15 | 693.05 | 2303 |
| 604 | 2.45 0.35 % |
27-05-2025 14:15:00 Tuesday |
693.15 695.6 |
696 | 691.4 | 23746 |
| 605 | -1.3 -0.19 % |
27-05-2025 13:15:00 Tuesday |
694.45 693.15 |
694.9 | 692.1 | 1882 |
| 606 | -1.55 -0.22 % |
27-05-2025 12:15:00 Tuesday |
696 694.45 |
697.15 | 692.9 | 7587 |
| 607 | -3.3 -0.47 % |
27-05-2025 11:15:00 Tuesday |
700.2 696.9 |
701 | 696.85 | 9262 |
| 608 | 3.8 0.55 % |
27-05-2025 10:15:00 Tuesday |
696 699.8 |
699.8 | 693.8 | 7216 |
| 609 | -3.8 -0.54 % |
27-05-2025 09:15:00 Tuesday |
699.8 696 |
699.8 | 690.7 | 24052 |
| 610 | 0.3 0.04 % |
26-05-2025 15:15:00 Monday |
697.5 697.8 |
698 | 696.5 | 3678 |
| 611 | -3.7 -0.53 % |
26-05-2025 14:15:00 Monday |
700.9 697.2 |
700.9 | 697 | 6473 |
| 612 | -1.25 -0.18 % |
26-05-2025 13:15:00 Monday |
701.55 700.3 |
701.65 | 700.3 | 985 |
| 613 | 2.1 0.3 % |
26-05-2025 12:15:00 Monday |
698.85 700.95 |
701.95 | 698.05 | 1830 |
| 614 | -3.6 -0.51 % |
26-05-2025 11:15:00 Monday |
701.75 698.15 |
703.45 | 698 | 4553 |
| 615 | -1.2 -0.17 % |
26-05-2025 10:15:00 Monday |
703.5 702.3 |
705 | 701 | 18460 |
| 616 | 3.15 0.45 % |
26-05-2025 09:15:00 Monday |
699.95 703.1 |
708.9 | 697.75 | 12229 |
| 617 | -1.4 -0.2 % |
23-05-2025 15:15:00 Friday |
696.55 695.15 |
697.8 | 695 | 5278 |
| 618 | -0.8 -0.11 % |
23-05-2025 14:15:00 Friday |
697 696.2 |
698.4 | 695.9 | 5580 |
| 619 | -2.45 -0.35 % |
23-05-2025 13:15:00 Friday |
699.45 697 |
699.45 | 696.35 | 1352 |
| 620 | 3.25 0.47 % |
23-05-2025 12:15:00 Friday |
696.2 699.45 |
700.85 | 696.2 | 3806 |
| 621 | 0.2 0.03 % |
23-05-2025 11:15:00 Friday |
696 696.2 |
698.1 | 694.2 | 3126 |
| 622 | 1.4 0.2 % |
23-05-2025 10:15:00 Friday |
695.2 696.6 |
698.45 | 694 | 2234 |
| 623 | -9.8 -1.39 % |
23-05-2025 09:15:00 Friday |
703.8 694 |
703.8 | 692.2 | 9156 |
| 624 | 1.8 0.26 % |
22-05-2025 15:15:00 Thursday |
696.05 697.85 |
698 | 695.05 | 7481 |
| 625 | 3.45 0.5 % |
22-05-2025 14:15:00 Thursday |
692.6 696.05 |
697.9 | 691.6 | 23945 |
| 626 | -0.9 -0.13 % |
22-05-2025 13:15:00 Thursday |
693.5 692.6 |
698.7 | 692.4 | 13329 |
| 627 | -4.8 -0.69 % |
22-05-2025 12:15:00 Thursday |
698.3 693.5 |
698.5 | 692 | 8259 |
| 628 | 1.2 0.17 % |
22-05-2025 11:15:00 Thursday |
697.1 698.3 |
699.55 | 696 | 13245 |
| 629 | -7.4 -1.05 % |
22-05-2025 10:15:00 Thursday |
705.25 697.85 |
706 | 697.85 | 31743 |
| 630 | 10.55 1.52 % |
22-05-2025 09:15:00 Thursday |
694.7 705.25 |
706.3 | 690 | 50858 |
| 631 | -1.35 -0.19 % |
21-05-2025 15:15:00 Wednesday |
693.85 692.5 |
694.35 | 692.3 | 4003 |
| 632 | -0.65 -0.09 % |
21-05-2025 14:15:00 Wednesday |
694.1 693.45 |
697.25 | 692.7 | 14180 |
| 633 | -2.85 -0.41 % |
21-05-2025 13:15:00 Wednesday |
697 694.15 |
697.6 | 692.35 | 5469 |
| 634 | 1.65 0.24 % |
21-05-2025 12:15:00 Wednesday |
694.5 696.15 |
699.55 | 694.15 | 11385 |
| 635 | -5.1 -0.73 % |
21-05-2025 11:15:00 Wednesday |
700.1 695 |
700.85 | 694.6 | 22760 |
| 636 | 2.1 0.3 % |
21-05-2025 10:15:00 Wednesday |
698.4 700.5 |
704 | 697.8 | 44036 |
| 637 | 6.95 1.01 % |
21-05-2025 09:15:00 Wednesday |
690.95 697.9 |
698.4 | 685.25 | 43410 |
| 638 | -4.35 -0.63 % |
20-05-2025 15:15:00 Tuesday |
692.95 688.6 |
694.7 | 688.6 | 6153 |
| 639 | 8.15 1.19 % |
20-05-2025 14:15:00 Tuesday |
684.6 692.75 |
693 | 684.3 | 10141 |
| 640 | 10.45 1.55 % |
20-05-2025 13:15:00 Tuesday |
674.75 685.2 |
685.35 | 673.7 | 8489 |
| 641 | -3.05 -0.45 % |
20-05-2025 12:15:00 Tuesday |
677.2 674.15 |
677.75 | 673.1 | 7796 |
| 642 | -3.95 -0.58 % |
20-05-2025 11:15:00 Tuesday |
681.7 677.75 |
681.7 | 677.15 | 4064 |
| 643 | 0.8 0.12 % |
20-05-2025 10:15:00 Tuesday |
681.3 682.1 |
683.6 | 679 | 8122 |
| 644 | -18.1 -2.59 % |
20-05-2025 09:15:00 Tuesday |
699.25 681.15 |
699.5 | 679.4 | 15032 |
| 645 | -1.15 -0.17 % |
19-05-2025 15:15:00 Monday |
696.55 695.4 |
697.05 | 695.4 | 2681 |
| 646 | -2.45 -0.35 % |
19-05-2025 14:15:00 Monday |
699.5 697.05 |
700.35 | 694.55 | 8275 |
| 647 | -2.2 -0.31 % |
19-05-2025 13:15:00 Monday |
700.9 698.7 |
701.6 | 696.3 | 7021 |
| 648 | 5.55 0.8 % |
19-05-2025 12:15:00 Monday |
694.8 700.35 |
700.35 | 694.8 | 5842 |
| 649 | -1.7 -0.24 % |
19-05-2025 11:15:00 Monday |
697 695.3 |
697.3 | 694.55 | 6434 |
| 650 | -1.55 -0.22 % |
19-05-2025 10:15:00 Monday |
698.55 697 |
700 | 695.35 | 10713 |
| 651 | -5.5 -0.78 % |
19-05-2025 09:15:00 Monday |
704.1 698.6 |
704.1 | 692.55 | 21901 |
| 652 | -0.15 -0.02 % |
16-05-2025 15:15:00 Friday |
697.05 696.9 |
697.2 | 693.9 | 3453 |
| 653 | -3.3 -0.47 % |
16-05-2025 14:15:00 Friday |
700.35 697.05 |
700.75 | 693.15 | 11276 |
| 654 | 1.7 0.24 % |
16-05-2025 13:15:00 Friday |
699.3 701 |
703.45 | 697.9 | 13449 |
| 655 | 6.6 0.95 % |
16-05-2025 12:15:00 Friday |
692.8 699.4 |
700.2 | 689.35 | 32269 |
| 656 | 10.1 1.48 % |
16-05-2025 11:15:00 Friday |
682.85 692.95 |
694.4 | 681.65 | 18319 |
| 657 | 1.1 0.16 % |
16-05-2025 10:15:00 Friday |
680.95 682.05 |
684.25 | 679 | 15644 |
| 658 | -0.1 -0.01 % |
16-05-2025 09:15:00 Friday |
681.05 680.95 |
685.7 | 676.3 | 24049 |
| 659 | -2.45 -0.36 % |
15-05-2025 15:15:00 Thursday |
678.55 676.1 |
680.55 | 675.9 | 6124 |
| 660 | 10.15 1.52 % |
15-05-2025 14:15:00 Thursday |
667.95 678.1 |
679.1 | 667.35 | 19122 |
| 661 | 0 0 % |
15-05-2025 13:15:00 Thursday |
667 667 |
669.45 | 666.45 | 4645 |
| 662 | 0.75 0.11 % |
15-05-2025 12:15:00 Thursday |
666.25 667 |
667.35 | 663.9 | 6115 |
| 663 | -2.3 -0.34 % |
15-05-2025 11:15:00 Thursday |
668.3 666 |
669.3 | 665.45 | 6164 |
| 664 | -3.35 -0.5 % |
15-05-2025 10:15:00 Thursday |
671.3 667.95 |
672.95 | 667.3 | 10715 |
| 665 | -10.7 -1.57 % |
15-05-2025 09:15:00 Thursday |
682.15 671.45 |
682.15 | 669.6 | 19420 |
| 666 | 0.6 0.09 % |
14-05-2025 15:15:00 Wednesday |
672.6 673.2 |
675.75 | 670.6 | 15991 |
| 667 | 5.65 0.85 % |
14-05-2025 14:15:00 Wednesday |
666.35 672 |
672 | 665.35 | 9476 |
| 668 | -4.85 -0.72 % |
14-05-2025 13:15:00 Wednesday |
670.4 665.55 |
672.7 | 665.55 | 14781 |
| 669 | 0.15 0.02 % |
14-05-2025 12:15:00 Wednesday |
670 670.15 |
670.65 | 664.45 | 8784 |
| 670 | -1.9 -0.28 % |
14-05-2025 11:15:00 Wednesday |
672.4 670.5 |
673.95 | 666.3 | 16718 |
| 671 | 6.8 1.02 % |
14-05-2025 10:15:00 Wednesday |
665.55 672.35 |
673.3 | 665.55 | 24512 |
| 672 | 14 2.15 % |
14-05-2025 09:15:00 Wednesday |
652 666 |
667.5 | 647.9 | 18014 |
| 673 | -2.05 -0.31 % |
13-05-2025 15:15:00 Tuesday |
652 649.95 |
652.2 | 649.75 | 2316 |
| 674 | 1.35 0.21 % |
13-05-2025 14:15:00 Tuesday |
651.35 652.7 |
655.55 | 651.35 | 2726 |
| 675 | -1.1 -0.17 % |
13-05-2025 13:15:00 Tuesday |
653 651.9 |
654 | 650.6 | 1557 |
| 676 | -2.85 -0.43 % |
13-05-2025 12:15:00 Tuesday |
656 653.15 |
656 | 652 | 2214 |
| 677 | 2.7 0.41 % |
13-05-2025 11:15:00 Tuesday |
653.15 655.85 |
657.15 | 652.45 | 5344 |
| 678 | -1.1 -0.17 % |
13-05-2025 10:15:00 Tuesday |
654.6 653.5 |
657 | 652 | 10894 |
| 679 | 7.5 1.16 % |
13-05-2025 09:15:00 Tuesday |
645.3 652.8 |
653.85 | 642.4 | 12323 |
| 680 | -1.9 -0.29 % |
12-05-2025 15:15:00 Monday |
646.1 644.2 |
646.5 | 643.7 | 6982 |
| 681 | 4.75 0.74 % |
12-05-2025 14:15:00 Monday |
641.25 646 |
649.8 | 640.5 | 8996 |
| 682 | 0.6 0.09 % |
12-05-2025 13:15:00 Monday |
640.15 640.75 |
644 | 639.35 | 3963 |
| 683 | 2.65 0.42 % |
12-05-2025 12:15:00 Monday |
637.95 640.6 |
641 | 637.2 | 5921 |
| 684 | 3.55 0.56 % |
12-05-2025 11:15:00 Monday |
634 637.55 |
638.95 | 633.55 | 6719 |
| 685 | -4.3 -0.67 % |
12-05-2025 10:15:00 Monday |
637.75 633.45 |
639.4 | 632.5 | 11370 |
| 686 | 7 1.11 % |
12-05-2025 09:15:00 Monday |
630 637 |
641.7 | 625.05 | 43736 |
| 687 | 0.1 0.02 % |
09-05-2025 15:15:00 Friday |
608.75 608.85 |
610.8 | 608.3 | 7004 |
| 688 | 4.7 0.78 % |
09-05-2025 14:15:00 Friday |
604.05 608.75 |
614.55 | 603.9 | 15762 |
| 689 | 7.35 1.23 % |
09-05-2025 13:15:00 Friday |
598 605.35 |
605.35 | 595.25 | 5933 |
| 690 | 0.8 0.13 % |
09-05-2025 12:15:00 Friday |
597 597.8 |
600.85 | 595 | 8562 |
| 691 | 3.1 0.52 % |
09-05-2025 11:15:00 Friday |
593 596.1 |
597 | 591.55 | 6021 |
| 692 | -3.85 -0.65 % |
09-05-2025 10:15:00 Friday |
596 592.15 |
596.5 | 590.75 | 4804 |
| 693 | 4.8 0.81 % |
09-05-2025 09:15:00 Friday |
590.3 595.1 |
605.15 | 587.75 | 31069 |
| 694 | -11.5 -1.88 % |
08-05-2025 15:15:00 Thursday |
613 601.5 |
613 | 598.25 | 34458 |
| 695 | -8.1 -1.3 % |
08-05-2025 14:15:00 Thursday |
621.5 613.4 |
627.8 | 612.1 | 43095 |
| 696 | -3.85 -0.62 % |
08-05-2025 13:15:00 Thursday |
625.95 622.1 |
626.3 | 620.85 | 32010 |
| 697 | -2.2 -0.35 % |
08-05-2025 12:15:00 Thursday |
627.45 625.25 |
628.1 | 624 | 12406 |
| 698 | -0.3 -0.05 % |
08-05-2025 11:15:00 Thursday |
628.25 627.95 |
631.15 | 625.7 | 24655 |
| 699 | 1.5 0.24 % |
08-05-2025 10:15:00 Thursday |
626.5 628 |
634.2 | 626.5 | 60404 |
| 700 | 11 1.79 % |
08-05-2025 09:15:00 Thursday |
615 626 |
627.55 | 607.4 | 75570 |
| 701 | -3.2 -0.52 % |
07-05-2025 15:15:00 Wednesday |
610 606.8 |
610.85 | 606.35 | 4627 |
| 702 | 3.05 0.5 % |
07-05-2025 14:15:00 Wednesday |
606.6 609.65 |
611.7 | 603.5 | 9121 |
| 703 | -3.5 -0.57 % |
07-05-2025 13:15:00 Wednesday |
610.5 607 |
611 | 601.2 | 13884 |
| 704 | 0.55 0.09 % |
07-05-2025 12:15:00 Wednesday |
609.65 610.2 |
611.6 | 606.45 | 11995 |
| 705 | -6.4 -1.04 % |
07-05-2025 11:15:00 Wednesday |
614.95 608.55 |
615.75 | 608.35 | 14708 |
| 706 | 0.8 0.13 % |
07-05-2025 10:15:00 Wednesday |
614.45 615.25 |
620.15 | 610.35 | 21578 |
| 707 | 43.6 7.62 % |
07-05-2025 09:15:00 Wednesday |
572.25 615.85 |
627 | 572.25 | 109342 |
| 708 | -8.8 -1.45 % |
06-05-2025 15:15:00 Tuesday |
604.95 596.15 |
604.95 | 595.15 | 34912 |
| 709 | -27.6 -4.36 % |
06-05-2025 14:15:00 Tuesday |
633 605.4 |
636 | 584 | 228079 |
| 710 | 0.4 0.06 % |
06-05-2025 13:15:00 Tuesday |
632.6 633 |
639.95 | 631.05 | 21176 |
| 711 | 1.05 0.17 % |
06-05-2025 12:15:00 Tuesday |
631.5 632.55 |
633.45 | 629.8 | 16133 |
| 712 | -8.65 -1.35 % |
06-05-2025 11:15:00 Tuesday |
640 631.35 |
641.2 | 630.3 | 21625 |
| 713 | -4.6 -0.71 % |
06-05-2025 10:15:00 Tuesday |
644.6 640 |
646.15 | 640 | 20330 |
| 714 | 8.45 1.33 % |
06-05-2025 09:15:00 Tuesday |
636.2 644.65 |
648.95 | 636.2 | 102157 |
| 715 | 0.4 0.06 % |
05-05-2025 15:15:00 Monday |
635.4 635.8 |
636.6 | 634.7 | 4426 |
| 716 | 0.9 0.14 % |
05-05-2025 14:15:00 Monday |
633.3 634.2 |
635 | 632.45 | 4908 |
| 717 | 2.05 0.32 % |
05-05-2025 13:15:00 Monday |
633.45 635.5 |
635.5 | 632.9 | 1023 |
| 718 | -2.35 -0.37 % |
05-05-2025 12:15:00 Monday |
635.55 633.2 |
635.85 | 631.3 | 1433 |
| 719 | 1.8 0.28 % |
05-05-2025 11:15:00 Monday |
633.25 635.05 |
635.95 | 630 | 4953 |
| 720 | -2.4 -0.38 % |
05-05-2025 10:15:00 Monday |
634.65 632.25 |
634.8 | 630.15 | 12110 |
| 721 | 11.15 1.79 % |
05-05-2025 09:15:00 Monday |
622.15 633.3 |
635.65 | 618.15 | 10751 |
| 722 | -1.75 -0.28 % |
02-05-2025 15:15:00 Friday |
621.75 620 |
622.7 | 620 | 1555 |
| 723 | -1.75 -0.28 % |
02-05-2025 14:15:00 Friday |
623.85 622.1 |
624.1 | 619.8 | 3226 |
| 724 | 4.65 0.75 % |
02-05-2025 13:15:00 Friday |
618.55 623.2 |
625 | 618.55 | 5869 |
| 725 | -1.6 -0.26 % |
02-05-2025 12:15:00 Friday |
618.8 617.2 |
618.8 | 615.25 | 1889 |
| 726 | -4 -0.64 % |
02-05-2025 11:15:00 Friday |
622.8 618.8 |
622.95 | 616.45 | 7050 |
| 727 | -0.75 -0.12 % |
02-05-2025 10:15:00 Friday |
624.55 623.8 |
627.15 | 621.5 | 4310 |
| 728 | -5.55 -0.88 % |
02-05-2025 09:15:00 Friday |
628.05 622.5 |
628.05 | 618.6 | 5668 |
| 729 | -0.1 -0.02 % |
30-04-2025 15:15:00 Wednesday |
625.6 625.5 |
629.55 | 620.2 | 15693 |
| 730 | 10.55 1.71 % |
30-04-2025 14:15:00 Wednesday |
615.45 626 |
626.4 | 614.8 | 14339 |
| 731 | -1.8 -0.29 % |
30-04-2025 13:15:00 Wednesday |
616.75 614.95 |
619.2 | 614.75 | 7459 |
| 732 | -2.3 -0.37 % |
30-04-2025 12:15:00 Wednesday |
619.45 617.15 |
620.2 | 616.4 | 5778 |
| 733 | -3.55 -0.57 % |
30-04-2025 11:15:00 Wednesday |
624 620.45 |
625.3 | 618.55 | 4901 |
| 734 | -6.25 -0.99 % |
30-04-2025 10:15:00 Wednesday |
630.5 624.25 |
631 | 623.3 | 4672 |
| 735 | -9.2 -1.44 % |
30-04-2025 09:15:00 Wednesday |
639.6 630.4 |
639.6 | 628.95 | 10891 |
| 736 | 0.55 0.09 % |
29-04-2025 15:15:00 Tuesday |
638.45 639 |
639.25 | 637.55 | 5761 |
| 737 | -0.8 -0.13 % |
29-04-2025 14:15:00 Tuesday |
639.15 638.35 |
641.15 | 636 | 22637 |
| 738 | -1.3 -0.2 % |
29-04-2025 13:15:00 Tuesday |
639.8 638.5 |
641.1 | 638.5 | 7995 |
| 739 | -1.2 -0.19 % |
29-04-2025 12:15:00 Tuesday |
640.3 639.1 |
641.85 | 638.35 | 8544 |
| 740 | -0.45 -0.07 % |
29-04-2025 11:15:00 Tuesday |
640.45 640 |
644.9 | 638.4 | 15441 |
| 741 | -1 -0.16 % |
29-04-2025 10:15:00 Tuesday |
639 638 |
639 | 638 | 228 |
| 742 | 3.5 0.55 % |
29-04-2025 09:15:00 Tuesday |
635 638.5 |
644.55 | 634.75 | 39528 |
| 743 | 0.05 0.01 % |
28-04-2025 15:15:00 Monday |
634 634.05 |
635.25 | 632.9 | 6477 |
| 744 | -1.7 -0.27 % |
28-04-2025 14:15:00 Monday |
634.7 633 |
634.7 | 630.7 | 11063 |
| 745 | -0.3 -0.05 % |
28-04-2025 13:15:00 Monday |
634.2 633.9 |
634.2 | 633.9 | 25 |
| 746 | 2.7 0.43 % |
28-04-2025 12:15:00 Monday |
631.15 633.85 |
640 | 630.65 | 9448 |
| 747 | 0.8 0.13 % |
28-04-2025 11:15:00 Monday |
631.7 632.5 |
632.5 | 631.7 | 112 |
| 748 | -0.15 -0.02 % |
28-04-2025 10:15:00 Monday |
639 638.85 |
639 | 638.85 | 97 |
| 749 | 18.35 2.95 % |
28-04-2025 09:15:00 Monday |
621.7 640.05 |
640.65 | 621.7 | 31422 |
| 750 | -3.1 -0.49 % |
25-04-2025 15:15:00 Friday |
633.1 630 |
633.45 | 629.7 | 2720 |
| 751 | -5.6 -0.88 % |
25-04-2025 14:15:00 Friday |
638.7 633.1 |
639.9 | 633.1 | 4632 |
| 752 | 1.1 0.17 % |
25-04-2025 13:15:00 Friday |
637.2 638.3 |
642.35 | 635.65 | 7873 |
| 753 | 11.4 1.82 % |
25-04-2025 12:15:00 Friday |
626.2 637.6 |
638.25 | 625.65 | 12671 |
| 754 | 1.15 0.18 % |
25-04-2025 11:15:00 Friday |
623.45 624.6 |
630.6 | 617.25 | 11255 |
| 755 | -4.6 -0.73 % |
25-04-2025 10:15:00 Friday |
628 623.4 |
629.9 | 620.05 | 10425 |
| 756 | -18.45 -2.85 % |
25-04-2025 09:15:00 Friday |
646.55 628.1 |
650.3 | 625 | 27184 |
| 757 | -1.1 -0.17 % |
24-04-2025 15:15:00 Thursday |
646.55 645.45 |
648.8 | 645.45 | 3747 |
| 758 | 2.2 0.34 % |
24-04-2025 14:15:00 Thursday |
644.05 646.25 |
647 | 642.1 | 14632 |
| 759 | -4.4 -0.68 % |
24-04-2025 13:15:00 Thursday |
648.5 644.1 |
649.35 | 643.05 | 11454 |
| 760 | -2.65 -0.41 % |
24-04-2025 12:15:00 Thursday |
652.25 649.6 |
653.1 | 648.9 | 6511 |
| 761 | -0.25 -0.04 % |
24-04-2025 11:15:00 Thursday |
652.5 652.25 |
653.15 | 650.1 | 3335 |
| 762 | -5.35 -0.81 % |
24-04-2025 10:15:00 Thursday |
657.85 652.5 |
657.85 | 652 | 2693 |
| 763 | -4.9 -0.74 % |
24-04-2025 09:15:00 Thursday |
661 656.1 |
661.9 | 653.1 | 17734 |
| 764 | -0.25 -0.04 % |
23-04-2025 15:15:00 Wednesday |
660.25 660 |
661.45 | 658.45 | 4927 |
| 765 | 2.6 0.4 % |
23-04-2025 14:15:00 Wednesday |
657.6 660.2 |
661 | 657.25 | 6036 |
| 766 | -1.7 -0.26 % |
23-04-2025 13:15:00 Wednesday |
659.7 658 |
659.75 | 656.4 | 4471 |
| 767 | 1.4 0.21 % |
23-04-2025 12:15:00 Wednesday |
658.25 659.65 |
661.65 | 657.3 | 4604 |
| 768 | 5.5 0.84 % |
23-04-2025 11:15:00 Wednesday |
652.35 657.85 |
661 | 652.35 | 15344 |
| 769 | 4.05 0.62 % |
23-04-2025 10:15:00 Wednesday |
648.35 652.4 |
653.9 | 644.5 | 14859 |
| 770 | -2.95 -0.45 % |
23-04-2025 09:15:00 Wednesday |
651.9 648.95 |
654.9 | 646 | 14118 |
| 771 | 0.1 0.02 % |
22-04-2025 15:15:00 Tuesday |
644.4 644.5 |
645.2 | 644.4 | 1077 |
| 772 | -0.2 -0.03 % |
22-04-2025 14:15:00 Tuesday |
646.1 645.9 |
646.1 | 645.6 | 107 |
| 773 | 8.05 1.26 % |
22-04-2025 13:15:00 Tuesday |
638.65 646.7 |
649 | 638.1 | 23578 |
| 774 | -1.1 -0.17 % |
22-04-2025 12:15:00 Tuesday |
639.9 638.8 |
639.9 | 637.5 | 5222 |
| 775 | -0.65 -0.1 % |
22-04-2025 11:15:00 Tuesday |
640.15 639.5 |
641 | 638.5 | 9319 |
| 776 | -0.25 -0.04 % |
22-04-2025 10:15:00 Tuesday |
641 640.75 |
641.7 | 639.45 | 10736 |
| 777 | -12.65 -1.94 % |
22-04-2025 09:15:00 Tuesday |
652.85 640.2 |
653.4 | 636.55 | 30408 |
| 778 | 0.75 0.12 % |
21-04-2025 15:15:00 Monday |
649.95 650.7 |
650.7 | 649.95 | 316 |
| 779 | 3.7 0.57 % |
21-04-2025 14:15:00 Monday |
646.5 650.2 |
650.9 | 645.3 | 16062 |
| 780 | 0.25 0.04 % |
21-04-2025 13:15:00 Monday |
646 646.25 |
649.8 | 645.05 | 18008 |
| 781 | 5.5 0.86 % |
21-04-2025 12:15:00 Monday |
640.5 646 |
647.4 | 640.05 | 7875 |
| 782 | 0.25 0.04 % |
21-04-2025 11:15:00 Monday |
641.15 641.4 |
643.9 | 640 | 10500 |
| 783 | 1 0.16 % |
21-04-2025 10:15:00 Monday |
638.95 639.95 |
642.5 | 638.25 | 10087 |
| 784 | 8.85 1.41 % |
21-04-2025 09:15:00 Monday |
629.4 638.25 |
643 | 625 | 38479 |
| 785 | -1.45 -0.23 % |
17-04-2025 15:15:00 Thursday |
620.2 618.75 |
620.8 | 616.7 | 8276 |
| 786 | -0.15 -0.02 % |
17-04-2025 14:15:00 Thursday |
620.25 620.1 |
622.9 | 616.7 | 19930 |
| 787 | 4.15 0.67 % |
17-04-2025 13:15:00 Thursday |
615.85 620 |
622.6 | 615.85 | 10218 |
| 788 | -2.45 -0.4 % |
17-04-2025 12:15:00 Thursday |
618.35 615.9 |
621 | 615.85 | 19774 |
| 789 | 8.95 1.47 % |
17-04-2025 11:15:00 Thursday |
609.55 618.5 |
619.2 | 608.55 | 20137 |
| 790 | 9.95 1.66 % |
17-04-2025 10:15:00 Thursday |
599.6 609.55 |
609.6 | 599.6 | 11022 |
| 791 | 3.1 0.52 % |
17-04-2025 09:15:00 Thursday |
597.35 600.45 |
606.4 | 596.75 | 11580 |
| 792 | -0.8 -0.13 % |
16-04-2025 15:15:00 Wednesday |
598.8 598 |
599 | 597.4 | 2310 |
| 793 | -0.55 -0.09 % |
16-04-2025 14:15:00 Wednesday |
598.65 598.1 |
599.8 | 597.85 | 5775 |
| 794 | 0.3 0.05 % |
16-04-2025 13:15:00 Wednesday |
598 598.3 |
598.95 | 595.7 | 4542 |
| 795 | 0.6 0.1 % |
16-04-2025 12:15:00 Wednesday |
598.2 598.8 |
599.3 | 596 | 4307 |
| 796 | 0.8 0.13 % |
16-04-2025 11:15:00 Wednesday |
597.25 598.05 |
598.75 | 594.75 | 2111 |
| 797 | -0.9 -0.15 % |
16-04-2025 10:15:00 Wednesday |
598.15 597.25 |
599.2 | 593.95 | 10162 |
| 798 | 6.45 1.09 % |
16-04-2025 09:15:00 Wednesday |
591.2 597.65 |
599.8 | 587.05 | 18119 |
| 799 | 0.15 0.03 % |
15-04-2025 15:15:00 Tuesday |
589.4 589.55 |
589.6 | 589.35 | 2336 |
| 800 | 2.45 0.42 % |
15-04-2025 14:15:00 Tuesday |
584 586.45 |
586.65 | 582.1 | 16238 |
| 801 | -0.7 -0.12 % |
15-04-2025 13:15:00 Tuesday |
583.9 583.2 |
584.8 | 581.5 | 6888 |
| 802 | 1.15 0.2 % |
15-04-2025 12:15:00 Tuesday |
582.8 583.95 |
586.65 | 582.8 | 9922 |
| 803 | 1.15 0.2 % |
15-04-2025 11:15:00 Tuesday |
581.65 582.8 |
582.8 | 580.15 | 12723 |
| 804 | -2.95 -0.5 % |
15-04-2025 10:15:00 Tuesday |
585.15 582.2 |
586.85 | 581.2 | 18892 |
| 805 | -7.05 -1.19 % |
15-04-2025 09:15:00 Tuesday |
592.05 585 |
592.1 | 579.85 | 53067 |
| 806 | 1 0.17 % |
11-04-2025 15:15:00 Friday |
572 573 |
574 | 570.9 | 6140 |
| 807 | 3.45 0.61 % |
11-04-2025 14:15:00 Friday |
568.2 571.65 |
575 | 565.2 | 26920 |
| 808 | -3.95 -0.69 % |
11-04-2025 13:15:00 Friday |
572 568.05 |
572.65 | 567.9 | 29463 |
| 809 | 5.85 1.03 % |
11-04-2025 12:15:00 Friday |
565.65 571.5 |
571.5 | 565.4 | 9427 |
| 810 | 7.45 1.34 % |
11-04-2025 11:15:00 Friday |
557.7 565.15 |
568.85 | 556.85 | 23913 |
| 811 | 3.45 0.62 % |
11-04-2025 10:15:00 Friday |
554.25 557.7 |
559.75 | 550.5 | 20716 |
| 812 | -7.95 -1.41 % |
11-04-2025 09:15:00 Friday |
561.9 553.95 |
564.75 | 552.3 | 42987 |
| 813 | 2.5 0.45 % |
09-04-2025 15:15:00 Wednesday |
550.15 552.65 |
553.85 | 549.65 | 2889 |
| 814 | 4.05 0.74 % |
09-04-2025 14:15:00 Wednesday |
545.9 549.95 |
551.6 | 545.7 | 2998 |
| 815 | -2.35 -0.43 % |
09-04-2025 13:15:00 Wednesday |
549.25 546.9 |
550.75 | 545.25 | 2572 |
| 816 | 5.35 0.98 % |
09-04-2025 12:15:00 Wednesday |
544 549.35 |
550.2 | 542 | 3147 |
| 817 | 3.65 0.68 % |
09-04-2025 11:15:00 Wednesday |
540.25 543.9 |
545.9 | 539.1 | 3935 |
| 818 | 0.1 0.02 % |
09-04-2025 10:15:00 Wednesday |
539.85 539.95 |
541.5 | 537.75 | 9873 |
| 819 | -13.55 -2.45 % |
09-04-2025 09:15:00 Wednesday |
553.85 540.3 |
553.85 | 539.4 | 18896 |
| 820 | 4.85 0.88 % |
08-04-2025 15:15:00 Tuesday |
548.15 553 |
553 | 547.7 | 3193 |
| 821 | -1.35 -0.25 % |
08-04-2025 14:15:00 Tuesday |
549.45 548.1 |
553.4 | 548.1 | 5461 |
| 822 | 1.15 0.21 % |
08-04-2025 13:15:00 Tuesday |
548.2 549.35 |
550 | 543 | 10226 |
| 823 | -2.25 -0.41 % |
08-04-2025 12:15:00 Tuesday |
549.25 547 |
554.75 | 546.7 | 13458 |
| 824 | 2.45 0.45 % |
08-04-2025 11:15:00 Tuesday |
546.9 549.35 |
549.6 | 544.7 | 4865 |
| 825 | 0.95 0.17 % |
08-04-2025 10:15:00 Tuesday |
545.7 546.65 |
547.5 | 538.5 | 10446 |
| 826 | -8.55 -1.54 % |
08-04-2025 09:15:00 Tuesday |
554.3 545.75 |
561.5 | 543.9 | 30212 |
| 827 | -1.95 -0.36 % |
07-04-2025 15:15:00 Monday |
540.65 538.7 |
543 | 538.7 | 20535 |
| 828 | 3.2 0.59 % |
07-04-2025 14:15:00 Monday |
538.15 541.35 |
541.9 | 536.75 | 47017 |
| 829 | 2.6 0.49 % |
07-04-2025 13:15:00 Monday |
535.55 538.15 |
546.05 | 535 | 51513 |
| 830 | -2.65 -0.49 % |
07-04-2025 12:15:00 Monday |
538 535.35 |
538.75 | 532.45 | 23888 |
| 831 | -7.5 -1.37 % |
07-04-2025 11:15:00 Monday |
545.5 538 |
546.35 | 535.5 | 25621 |
| 832 | 2.95 0.54 % |
07-04-2025 10:15:00 Monday |
542.3 545.25 |
547.65 | 540.2 | 32378 |
| 833 | 23.45 4.52 % |
07-04-2025 09:15:00 Monday |
518.35 541.8 |
558 | 518.35 | 112150 |
| 834 | 5.65 0.98 % |
04-04-2025 15:15:00 Friday |
575.6 581.25 |
581.55 | 573.7 | 18234 |
| 835 | -7.75 -1.33 % |
04-04-2025 14:15:00 Friday |
583.4 575.65 |
583.45 | 571 | 51149 |
| 836 | -2.25 -0.38 % |
04-04-2025 13:15:00 Friday |
585.65 583.4 |
586 | 582.6 | 20588 |
| 837 | -3.5 -0.59 % |
04-04-2025 12:15:00 Friday |
589.2 585.7 |
591 | 583.85 | 26763 |
| 838 | -8.85 -1.48 % |
04-04-2025 11:15:00 Friday |
597.5 588.65 |
599.5 | 587 | 22744 |
| 839 | 5.6 0.95 % |
04-04-2025 10:15:00 Friday |
592.25 597.85 |
600.8 | 590 | 36001 |
| 840 | -18.85 -3.09 % |
04-04-2025 09:15:00 Friday |
610.35 591.5 |
617.05 | 591.45 | 69145 |
| 841 | 0.65 0.11 % |
03-04-2025 15:15:00 Thursday |
616.4 617.05 |
617.05 | 615.1 | 4706 |
| 842 | 1.4 0.23 % |
03-04-2025 14:15:00 Thursday |
614.95 616.35 |
616.85 | 614.2 | 4614 |
| 843 | -2.75 -0.45 % |
03-04-2025 13:15:00 Thursday |
617.25 614.5 |
617.25 | 614.5 | 5039 |
| 844 | -1.95 -0.32 % |
03-04-2025 12:15:00 Thursday |
618.85 616.9 |
618.85 | 615.85 | 4515 |
| 845 | 3.5 0.57 % |
03-04-2025 11:15:00 Thursday |
615.5 619 |
619.5 | 612.65 | 2372 |
| 846 | 0 0 % |
03-04-2025 10:15:00 Thursday |
615.5 615.5 |
617 | 614.45 | 3195 |
| 847 | 1.5 0.24 % |
03-04-2025 09:15:00 Thursday |
614.4 615.9 |
626.75 | 608.85 | 27822 |
| 848 | -0.35 -0.06 % |
02-04-2025 15:15:00 Wednesday |
623.35 623 |
625.1 | 621 | 8062 |
| 849 | 2.75 0.44 % |
02-04-2025 14:15:00 Wednesday |
620 622.75 |
625.05 | 618.05 | 11509 |
| 850 | -0.95 -0.15 % |
02-04-2025 13:15:00 Wednesday |
621.1 620.15 |
621.75 | 618.2 | 5187 |
| 851 | -2.95 -0.47 % |
02-04-2025 12:15:00 Wednesday |
623.8 620.85 |
624.9 | 619.65 | 12220 |
| 852 | 3.35 0.54 % |
02-04-2025 11:15:00 Wednesday |
620.45 623.8 |
627.6 | 619.6 | 14629 |
| 853 | 11.3 1.86 % |
02-04-2025 10:15:00 Wednesday |
608.4 619.7 |
621.85 | 608 | 17928 |
| 854 | -2.6 -0.43 % |
02-04-2025 09:15:00 Wednesday |
611 608.4 |
616.25 | 606.5 | 39869 |
| 855 | -4.45 -0.72 % |
01-04-2025 15:15:00 Tuesday |
616.7 612.25 |
616.7 | 612.15 | 5122 |
| 856 | -1.7 -0.27 % |
01-04-2025 14:15:00 Tuesday |
618.25 616.55 |
619.05 | 615.2 | 6965 |
| 857 | -1.1 -0.18 % |
01-04-2025 13:15:00 Tuesday |
619.35 618.25 |
620.2 | 617 | 7056 |
| 858 | 5.15 0.84 % |
01-04-2025 12:15:00 Tuesday |
614.65 619.8 |
621.15 | 614.65 | 14935 |
| 859 | -3.15 -0.51 % |
01-04-2025 11:15:00 Tuesday |
617 613.85 |
618.7 | 610.25 | 9630 |
| 860 | -13.4 -2.13 % |
01-04-2025 10:15:00 Tuesday |
630.3 616.9 |
632 | 616.25 | 20372 |
| 861 | -7.9 -1.24 % |
01-04-2025 09:15:00 Tuesday |
638.35 630.45 |
645 | 626.25 | 46152 |
| 862 | -3.25 -0.51 % |
28-03-2025 15:15:00 Friday |
638.25 635 |
639.05 | 635 | 3499 |
| 863 | -0.45 -0.07 % |
28-03-2025 14:15:00 Friday |
638.85 638.4 |
644 | 637.6 | 6225 |
| 864 | -4.2 -0.65 % |
28-03-2025 13:15:00 Friday |
641.7 637.5 |
642.8 | 634.5 | 7517 |
| 865 | -2.05 -0.32 % |
28-03-2025 12:15:00 Friday |
643.75 641.7 |
643.75 | 638.25 | 20628 |
| 866 | 4.45 0.69 % |
28-03-2025 11:15:00 Friday |
641.1 645.55 |
647.5 | 640.4 | 4295 |
| 867 | 1.1 0.17 % |
28-03-2025 10:15:00 Friday |
639.95 641.05 |
648.15 | 639 | 5804 |
| 868 | 10 1.59 % |
28-03-2025 09:15:00 Friday |
630.55 640.55 |
645.35 | 630.35 | 24882 |
| 869 | -6.75 -1.06 % |
27-03-2025 15:15:00 Thursday |
635.9 629.15 |
637.95 | 627.2 | 22730 |
| 870 | 1.45 0.23 % |
27-03-2025 14:15:00 Thursday |
634.1 635.55 |
642.35 | 629.55 | 46594 |
| 871 | -7.85 -1.23 % |
27-03-2025 13:15:00 Thursday |
640 632.15 |
640 | 630.6 | 7109 |
| 872 | 1.9 0.3 % |
27-03-2025 12:15:00 Thursday |
638.85 640.75 |
641 | 638.4 | 5054 |
| 873 | 3.35 0.53 % |
27-03-2025 11:15:00 Thursday |
635.3 638.65 |
641.3 | 634.8 | 8112 |
| 874 | 3.65 0.58 % |
27-03-2025 10:15:00 Thursday |
630.85 634.5 |
637.3 | 629.75 | 8448 |
| 875 | -5.75 -0.9 % |
27-03-2025 09:15:00 Thursday |
635.65 629.9 |
638.1 | 627.65 | 21800 |
| 876 | 1.25 0.2 % |
26-03-2025 15:15:00 Wednesday |
635.75 637 |
638 | 632.55 | 9515 |
| 877 | -4.2 -0.66 % |
26-03-2025 14:15:00 Wednesday |
640.2 636 |
642.35 | 635.05 | 20187 |
| 878 | -1.7 -0.26 % |
26-03-2025 13:15:00 Wednesday |
642.05 640.35 |
643.4 | 637.5 | 13255 |
| 879 | -0.4 -0.06 % |
26-03-2025 12:15:00 Wednesday |
643.4 643 |
647.5 | 642.2 | 25837 |
| 880 | 3.8 0.59 % |
26-03-2025 11:15:00 Wednesday |
639.85 643.65 |
644.85 | 639 | 28045 |
| 881 | 0.2 0.03 % |
26-03-2025 10:15:00 Wednesday |
639.75 639.95 |
647.8 | 638 | 35542 |
| 882 | 12.4 1.98 % |
26-03-2025 09:15:00 Wednesday |
627.35 639.75 |
643.7 | 627.35 | 39372 |
| 883 | -1.5 -0.24 % |
25-03-2025 15:15:00 Tuesday |
626.6 625.1 |
628.35 | 625.1 | 2882 |
| 884 | -9.65 -1.52 % |
25-03-2025 14:15:00 Tuesday |
635.7 626.05 |
636.8 | 626.05 | 13233 |
| 885 | 2.05 0.32 % |
25-03-2025 13:15:00 Tuesday |
633.95 636 |
636.5 | 631.4 | 2064 |
| 886 | -2.65 -0.42 % |
25-03-2025 12:15:00 Tuesday |
636.6 633.95 |
636.7 | 631.45 | 3917 |
| 887 | -7.35 -1.14 % |
25-03-2025 11:15:00 Tuesday |
643.25 635.9 |
643.25 | 630 | 12701 |
| 888 | -0.75 -0.12 % |
25-03-2025 10:15:00 Tuesday |
644.6 643.85 |
646.15 | 639.65 | 18296 |
| 889 | 1.75 0.27 % |
25-03-2025 09:15:00 Tuesday |
642.75 644.5 |
652.5 | 638.9 | 32472 |
| 890 | 0.2 0.03 % |
24-03-2025 15:15:00 Monday |
633.8 634 |
634.85 | 632.2 | 6372 |
| 891 | -6.3 -0.98 % |
24-03-2025 14:15:00 Monday |
639.75 633.45 |
640 | 631.3 | 10604 |
| 892 | -0.4 -0.06 % |
24-03-2025 13:15:00 Monday |
640 639.6 |
640.5 | 639 | 1799 |
| 893 | -0.35 -0.05 % |
24-03-2025 12:15:00 Monday |
640.35 640 |
642.45 | 639.2 | 15036 |
| 894 | -2.6 -0.4 % |
24-03-2025 11:15:00 Monday |
642.6 640 |
645.35 | 638.75 | 10477 |
| 895 | 1.3 0.2 % |
24-03-2025 10:15:00 Monday |
640.9 642.2 |
643.3 | 638.5 | 12528 |
| 896 | -1.65 -0.26 % |
24-03-2025 09:15:00 Monday |
643.05 641.4 |
657.45 | 641 | 15293 |
| 897 | -1.9 -0.3 % |
21-03-2025 15:15:00 Friday |
641.9 640 |
645.35 | 640 | 7589 |
| 898 | 3.85 0.6 % |
21-03-2025 14:15:00 Friday |
637.95 641.8 |
643.2 | 636.5 | 13721 |
| 899 | -0.35 -0.05 % |
21-03-2025 13:15:00 Friday |
638.5 638.15 |
640.95 | 631.6 | 7664 |
| 900 | -7.3 -1.13 % |
21-03-2025 12:15:00 Friday |
646.2 638.9 |
646.2 | 638.9 | 11140 |
| 901 | -2.5 -0.39 % |
21-03-2025 11:15:00 Friday |
648.6 646.1 |
649.1 | 645.25 | 5997 |
| 902 | -3.6 -0.55 % |
21-03-2025 10:15:00 Friday |
652.5 648.9 |
654.85 | 648.25 | 17959 |
| 903 | -3.05 -0.47 % |
21-03-2025 09:15:00 Friday |
655.4 652.35 |
659.3 | 651.7 | 12477 |
| 904 | 1.5 0.23 % |
20-03-2025 15:15:00 Thursday |
653.3 654.8 |
655 | 653.3 | 3142 |
| 905 | -1.85 -0.28 % |
20-03-2025 14:15:00 Thursday |
655.5 653.65 |
656.7 | 653.45 | 12945 |
| 906 | 1.8 0.28 % |
20-03-2025 13:15:00 Thursday |
654.1 655.9 |
658.5 | 653.8 | 7322 |
| 907 | 0.2 0.03 % |
20-03-2025 12:15:00 Thursday |
654.3 654.5 |
656.45 | 653 | 11789 |
| 908 | -2.05 -0.31 % |
20-03-2025 11:15:00 Thursday |
656.3 654.25 |
659 | 652.3 | 10250 |
| 909 | 5.9 0.91 % |
20-03-2025 10:15:00 Thursday |
650.4 656.3 |
656.3 | 650.4 | 7866 |
| 910 | -20.85 -3.11 % |
20-03-2025 09:15:00 Thursday |
670.8 649.95 |
670.8 | 648 | 27904 |
| 911 | -3.3 -0.5 % |
19-03-2025 15:15:00 Wednesday |
663.25 659.95 |
663.4 | 659 | 8032 |
| 912 | 4.9 0.74 % |
19-03-2025 14:15:00 Wednesday |
659.6 664.5 |
665.9 | 659 | 16700 |
| 913 | -0.25 -0.04 % |
19-03-2025 13:15:00 Wednesday |
659.85 659.6 |
661.8 | 657.95 | 11523 |
| 914 | 10.05 1.55 % |
19-03-2025 12:15:00 Wednesday |
649.95 660 |
660.75 | 649.95 | 20532 |
| 915 | 0.05 0.01 % |
19-03-2025 11:15:00 Wednesday |
649.05 649.1 |
649.65 | 645 | 7423 |
| 916 | 2.5 0.39 % |
19-03-2025 10:15:00 Wednesday |
646.55 649.05 |
651.55 | 646.55 | 12415 |
| 917 | 7.15 1.12 % |
19-03-2025 09:15:00 Wednesday |
639.85 647 |
647.9 | 633.1 | 36780 |
| 918 | 2.75 0.43 % |
18-03-2025 15:15:00 Tuesday |
632.65 635.4 |
639 | 632.65 | 37520 |
| 919 | 7.1 1.13 % |
18-03-2025 14:15:00 Tuesday |
625.6 632.7 |
633.75 | 625.3 | 27945 |
| 920 | -0.05 -0.01 % |
18-03-2025 13:15:00 Tuesday |
625 624.95 |
625.7 | 624.25 | 6522 |
| 921 | -1.15 -0.18 % |
18-03-2025 12:15:00 Tuesday |
625.85 624.7 |
626.5 | 621.65 | 15804 |
| 922 | 1 0.16 % |
18-03-2025 11:15:00 Tuesday |
624.45 625.45 |
627.7 | 623 | 29200 |
| 923 | 1.3 0.21 % |
18-03-2025 10:15:00 Tuesday |
624.05 625.35 |
627 | 623 | 18000 |
| 924 | 4.8 0.78 % |
18-03-2025 09:15:00 Tuesday |
619 623.8 |
625 | 613.05 | 38851 |
| 925 | 4.4 0.72 % |
17-03-2025 15:15:00 Monday |
609.6 614 |
617.7 | 609.6 | 10591 |
| 926 | 3.1 0.51 % |
17-03-2025 14:15:00 Monday |
606.5 609.6 |
609.9 | 602.4 | 14592 |
| 927 | 3.5 0.58 % |
17-03-2025 13:15:00 Monday |
602.9 606.4 |
607.1 | 602.9 | 9645 |
| 928 | -1.65 -0.27 % |
17-03-2025 12:15:00 Monday |
604.5 602.85 |
604.5 | 601.05 | 7042 |
| 929 | 1.4 0.23 % |
17-03-2025 11:15:00 Monday |
603.25 604.65 |
605.5 | 601.1 | 2839 |
| 930 | -2 -0.33 % |
17-03-2025 10:15:00 Monday |
605.55 603.55 |
608.7 | 603.1 | 13910 |
| 931 | 4.6 0.77 % |
17-03-2025 09:15:00 Monday |
601 605.6 |
607.95 | 595.6 | 22133 |
| 932 | -1.05 -0.18 % |
13-03-2025 15:15:00 Thursday |
598.75 597.7 |
599.95 | 595.85 | 3741 |
| 933 | -7.1 -1.17 % |
13-03-2025 14:15:00 Thursday |
605.45 598.35 |
605.45 | 598.35 | 5184 |
| 934 | -2 -0.33 % |
13-03-2025 13:15:00 Thursday |
607.65 605.65 |
608.45 | 605 | 2256 |
| 935 | -1.7 -0.28 % |
13-03-2025 12:15:00 Thursday |
609.9 608.2 |
610.1 | 608.2 | 1620 |
| 936 | -2.55 -0.42 % |
13-03-2025 11:15:00 Thursday |
612.2 609.65 |
612.2 | 608 | 3664 |
| 937 | -1.95 -0.32 % |
13-03-2025 10:15:00 Thursday |
614.05 612.1 |
615 | 609.25 | 13751 |
| 938 | -1.5 -0.24 % |
13-03-2025 09:15:00 Thursday |
614.25 612.75 |
614.25 | 601.8 | 11561 |
| 939 | -4.3 -0.71 % |
12-03-2025 15:15:00 Wednesday |
609.3 605 |
610.05 | 604.2 | 6565 |
| 940 | 4.9 0.81 % |
12-03-2025 14:15:00 Wednesday |
604.65 609.55 |
609.9 | 602.9 | 7871 |
| 941 | 1.35 0.22 % |
12-03-2025 13:15:00 Wednesday |
602.3 603.65 |
605.1 | 601.1 | 5788 |
| 942 | 3.55 0.6 % |
12-03-2025 12:15:00 Wednesday |
596.55 600.1 |
600.1 | 594.9 | 3791 |
| 943 | -7.7 -1.27 % |
12-03-2025 11:15:00 Wednesday |
604.7 597 |
604.7 | 596.65 | 7252 |
| 944 | -2.15 -0.35 % |
12-03-2025 10:15:00 Wednesday |
606.45 604.3 |
609.9 | 602.45 | 4821 |
| 945 | -8.2 -1.33 % |
12-03-2025 09:15:00 Wednesday |
614.7 606.5 |
619.5 | 605.95 | 24086 |
| 946 | 6 0.99 % |
11-03-2025 15:15:00 Tuesday |
607 613 |
613 | 607 | 6064 |
| 947 | 3.3 0.55 % |
11-03-2025 14:15:00 Tuesday |
603.15 606.45 |
606.65 | 601.7 | 9278 |
| 948 | 10.15 1.71 % |
11-03-2025 13:15:00 Tuesday |
593.4 603.55 |
604.45 | 593.4 | 9885 |
| 949 | -3.15 -0.53 % |
11-03-2025 12:15:00 Tuesday |
597.55 594.4 |
597.55 | 593.35 | 3051 |
| 950 | -1.35 -0.23 % |
11-03-2025 11:15:00 Tuesday |
598.4 597.05 |
598.95 | 593.05 | 3671 |
| 951 | 3.7 0.62 % |
11-03-2025 10:15:00 Tuesday |
594.9 598.6 |
601.6 | 590.25 | 6766 |
| 952 | 1.55 0.26 % |
11-03-2025 09:15:00 Tuesday |
590.95 592.5 |
595.3 | 583.25 | 25852 |
| 953 | -5.15 -0.86 % |
10-03-2025 15:15:00 Monday |
596.15 591 |
597 | 591 | 15596 |
| 954 | -10.55 -1.74 % |
10-03-2025 14:15:00 Monday |
607 596.45 |
607.3 | 595.3 | 24282 |
| 955 | -3.75 -0.61 % |
10-03-2025 13:15:00 Monday |
611.6 607.85 |
611.6 | 607.5 | 5090 |
| 956 | 0.6 0.1 % |
10-03-2025 12:15:00 Monday |
611.4 612 |
612.75 | 610 | 2210 |
| 957 | -0.85 -0.14 % |
10-03-2025 11:15:00 Monday |
613.5 612.65 |
617.65 | 610.45 | 9037 |
| 958 | -4.95 -0.8 % |
10-03-2025 10:15:00 Monday |
618.45 613.5 |
621.5 | 612.4 | 8997 |
| 959 | -16.65 -2.62 % |
10-03-2025 09:15:00 Monday |
635.1 618.45 |
644.3 | 615.1 | 43319 |
| 960 | 0.45 0.07 % |
07-03-2025 15:15:00 Friday |
630.3 630.75 |
631 | 629.4 | 3821 |
| 961 | 5.45 0.87 % |
07-03-2025 14:15:00 Friday |
624.15 629.6 |
631 | 624 | 12620 |
| 962 | 0.15 0.02 % |
07-03-2025 13:15:00 Friday |
623.2 623.35 |
624.55 | 622 | 2695 |
| 963 | -1.2 -0.19 % |
07-03-2025 12:15:00 Friday |
624 622.8 |
624.6 | 620.25 | 5865 |
| 964 | -5.95 -0.95 % |
07-03-2025 11:15:00 Friday |
629.5 623.55 |
630.45 | 623.55 | 5155 |
| 965 | 1.35 0.21 % |
07-03-2025 10:15:00 Friday |
628.5 629.85 |
630.25 | 624.95 | 3402 |
| 966 | -0.4 -0.06 % |
07-03-2025 09:15:00 Friday |
628.1 627.7 |
632.95 | 623.15 | 11749 |
| 967 | -1.6 -0.25 % |
06-03-2025 15:15:00 Thursday |
628.05 626.45 |
629.15 | 626.4 | 3286 |
| 968 | 0.15 0.02 % |
06-03-2025 14:15:00 Thursday |
629 629.15 |
630.6 | 626 | 10150 |
| 969 | -0.1 -0.02 % |
06-03-2025 13:15:00 Thursday |
628.95 628.85 |
629.6 | 626.85 | 4793 |
| 970 | 2.75 0.44 % |
06-03-2025 12:15:00 Thursday |
625.5 628.25 |
631.4 | 625.1 | 254874 |
| 971 | -0.4 -0.06 % |
06-03-2025 11:15:00 Thursday |
625.95 625.55 |
628 | 623 | 178379 |
| 972 | 4 0.64 % |
06-03-2025 10:15:00 Thursday |
620.9 624.9 |
625.6 | 619 | 18173 |
| 973 | 4.85 0.79 % |
06-03-2025 09:15:00 Thursday |
616.1 620.95 |
626.9 | 616 | 20897 |
| 974 | -1.75 -0.29 % |
05-03-2025 15:15:00 Wednesday |
613.5 611.75 |
613.7 | 611.25 | 6082 |
| 975 | 0.5 0.08 % |
05-03-2025 14:15:00 Wednesday |
613 613.5 |
614.3 | 610 | 5430 |
| 976 | -1.55 -0.25 % |
05-03-2025 13:15:00 Wednesday |
614.55 613 |
615.3 | 611.5 | 2341 |
| 977 | 1.1 0.18 % |
05-03-2025 12:15:00 Wednesday |
612.75 613.85 |
615.85 | 611.9 | 8899 |
| 978 | -0.7 -0.11 % |
05-03-2025 11:15:00 Wednesday |
612.15 611.45 |
613.9 | 609.35 | 7231 |
| 979 | 4.1 0.67 % |
05-03-2025 10:15:00 Wednesday |
608.2 612.3 |
615 | 605.8 | 9398 |
| 980 | 10.9 1.82 % |
05-03-2025 09:15:00 Wednesday |
597.55 608.45 |
612 | 597.55 | 18855 |
| 981 | 2.1 0.35 % |
04-03-2025 15:15:00 Tuesday |
601.55 603.65 |
607 | 600 | 18076 |
| 982 | 5.95 1 % |
04-03-2025 14:15:00 Tuesday |
594.9 600.85 |
602.95 | 592.4 | 24754 |
| 983 | 6.45 1.1 % |
04-03-2025 13:15:00 Tuesday |
588.3 594.75 |
594.95 | 588.3 | 18814 |
| 984 | -0.2 -0.03 % |
04-03-2025 12:15:00 Tuesday |
588.5 588.3 |
593.9 | 586.75 | 12385 |
| 985 | -3.7 -0.62 % |
04-03-2025 11:15:00 Tuesday |
593 589.3 |
593 | 585.7 | 5504 |
| 986 | -0.4 -0.07 % |
04-03-2025 10:15:00 Tuesday |
592 591.6 |
595.9 | 589.95 | 9735 |
| 987 | 14.65 2.54 % |
04-03-2025 09:15:00 Tuesday |
576.3 590.95 |
594.95 | 569.05 | 51965 |
| 988 | -3.6 -0.61 % |
03-03-2025 15:15:00 Monday |
588.15 584.55 |
588.15 | 582.45 | 8322 |
| 989 | 14.35 2.5 % |
03-03-2025 14:15:00 Monday |
573 587.35 |
589.5 | 571.5 | 31748 |
| 990 | 0.25 0.04 % |
03-03-2025 13:15:00 Monday |
571.9 572.15 |
574 | 565.45 | 20264 |
| 991 | 15.85 2.85 % |
03-03-2025 12:15:00 Monday |
555.5 571.35 |
576.25 | 552.5 | 35543 |
| 992 | -4.5 -0.8 % |
03-03-2025 11:15:00 Monday |
560.15 555.65 |
561.25 | 548.4 | 55495 |
| 993 | -8.35 -1.47 % |
03-03-2025 10:15:00 Monday |
568.85 560.5 |
571.25 | 560.5 | 30044 |
| 994 | 1.25 0.22 % |
03-03-2025 09:15:00 Monday |
567.7 568.95 |
577.8 | 564.65 | 23098 |
| 995 | -0.55 -0.1 % |
28-02-2025 15:15:00 Friday |
571.55 571 |
573.85 | 568.05 | 25934 |
| 996 | 5 0.88 % |
28-02-2025 14:15:00 Friday |
565.95 570.95 |
577.05 | 563.7 | 47200 |
| 997 | -3.45 -0.61 % |
28-02-2025 13:15:00 Friday |
569.4 565.95 |
571.1 | 565 | 28893 |
| 998 | 3.3 0.58 % |
28-02-2025 12:15:00 Friday |
565.9 569.2 |
577.4 | 565.1 | 60621 |
| 999 | -13.5 -2.33 % |
28-02-2025 11:15:00 Friday |
579.4 565.9 |
582 | 563.85 | 27976 |
| 1000 | 7.15 1.25 % |
28-02-2025 10:15:00 Friday |
572.85 580 |
591.9 | 572.45 | 81748 |
| 1001 | -2.65 -0.46 % |
28-02-2025 09:15:00 Friday |
575.45 572.8 |
583.75 | 565.4 | 113292 |
| 1002 | -1.8 -0.31 % |
27-02-2025 15:15:00 Thursday |
580.3 578.5 |
584.05 | 578.25 | 15459 |
| 1003 | 0.7 0.12 % |
27-02-2025 14:15:00 Thursday |
579 579.7 |
581.15 | 576.25 | 15444 |
| 1004 | -2.1 -0.36 % |
27-02-2025 13:15:00 Thursday |
581.1 579 |
590 | 578.45 | 28265 |
| 1005 | 0.05 0.01 % |
27-02-2025 12:15:00 Thursday |
581.7 581.75 |
582.4 | 578.15 | 17786 |
| 1006 | 4.6 0.8 % |
27-02-2025 11:15:00 Thursday |
577.1 581.7 |
587.75 | 574.95 | 36822 |
| 1007 | -8.8 -1.5 % |
27-02-2025 10:15:00 Thursday |
585.9 577.1 |
588.5 | 576.55 | 22257 |
| 1008 | -11.8 -1.97 % |
27-02-2025 09:15:00 Thursday |
598.55 586.75 |
598.55 | 580.2 | 33676 |
| 1009 | -0.1 -0.02 % |
25-02-2025 15:15:00 Tuesday |
598.1 598 |
598.8 | 596 | 3158 |
| 1010 | 0.3 0.05 % |
25-02-2025 14:15:00 Tuesday |
598.7 599 |
600 | 596.5 | 17687 |
| 1011 | 0.1 0.02 % |
25-02-2025 13:15:00 Tuesday |
598.4 598.5 |
603.55 | 598.4 | 5221 |
| 1012 | -0.15 -0.03 % |
25-02-2025 12:15:00 Tuesday |
598.9 598.75 |
601 | 597 | 3630 |
| 1013 | -5.3 -0.88 % |
25-02-2025 11:15:00 Tuesday |
603.6 598.3 |
604.2 | 596 | 14182 |
| 1014 | -7.15 -1.17 % |
25-02-2025 10:15:00 Tuesday |
610.75 603.6 |
611.5 | 600.25 | 14238 |
| 1015 | 9.1 1.51 % |
25-02-2025 09:15:00 Tuesday |
602.15 611.25 |
611.4 | 598 | 23311 |
| 1016 | -0.6 -0.1 % |
24-02-2025 15:15:00 Monday |
601.6 601 |
604 | 600.6 | 2961 |
| 1017 | 3.6 0.6 % |
24-02-2025 14:15:00 Monday |
598 601.6 |
605.7 | 596.5 | 10710 |
| 1018 | -3.5 -0.58 % |
24-02-2025 13:15:00 Monday |
601.95 598.45 |
602.8 | 593.9 | 14415 |
| 1019 | 17 2.92 % |
24-02-2025 12:15:00 Monday |
583 600 |
601.15 | 583 | 14881 |
| 1020 | 4.5 0.78 % |
24-02-2025 11:15:00 Monday |
578.85 583.35 |
586.35 | 578.75 | 6331 |
| 1021 | 4.25 0.74 % |
24-02-2025 10:15:00 Monday |
575.5 579.75 |
579.75 | 574.1 | 16166 |
| 1022 | -0.35 -0.06 % |
24-02-2025 09:15:00 Monday |
575.35 575 |
584 | 570.5 | 13197 |
| 1023 | -3.7 -0.63 % |
21-02-2025 15:15:00 Friday |
590.7 587 |
590.7 | 587 | 2541 |
| 1024 | 1.9 0.32 % |
21-02-2025 14:15:00 Friday |
588.5 590.4 |
591.5 | 587.05 | 6285 |
| 1025 | -1.85 -0.31 % |
21-02-2025 13:15:00 Friday |
589.2 587.35 |
589.2 | 582.85 | 10194 |
| 1026 | -1.7 -0.29 % |
21-02-2025 12:15:00 Friday |
591.05 589.35 |
591.75 | 587.5 | 3421 |
| 1027 | 3.35 0.57 % |
21-02-2025 11:15:00 Friday |
585.85 589.2 |
592.15 | 584.9 | 7364 |
| 1028 | 1.95 0.33 % |
21-02-2025 10:15:00 Friday |
582.95 584.9 |
588.6 | 581.4 | 3058 |
| 1029 | -12.2 -2.05 % |
21-02-2025 09:15:00 Friday |
595.2 583 |
599.7 | 583 | 15054 |
| 1030 | -0.5 -0.08 % |
20-02-2025 15:15:00 Thursday |
595.5 595 |
596.45 | 594 | 5455 |
| 1031 | 0.3 0.05 % |
20-02-2025 14:15:00 Thursday |
595.7 596 |
597.45 | 594 | 10361 |
| 1032 | 6.4 1.09 % |
20-02-2025 13:15:00 Thursday |
589.35 595.75 |
598.4 | 589.2 | 23037 |
| 1033 | -0.65 -0.11 % |
20-02-2025 12:15:00 Thursday |
590.4 589.75 |
592.7 | 588.65 | 12858 |
| 1034 | -1.45 -0.24 % |
20-02-2025 11:15:00 Thursday |
591.9 590.45 |
591.95 | 587.6 | 5871 |
| 1035 | 6.75 1.15 % |
20-02-2025 10:15:00 Thursday |
585 591.75 |
594.3 | 585 | 12356 |
| 1036 | -1.65 -0.28 % |
20-02-2025 09:15:00 Thursday |
586 584.35 |
586.3 | 572.7 | 18924 |
| 1037 | 1.85 0.32 % |
19-02-2025 15:15:00 Wednesday |
584.65 586.5 |
587.3 | 584.65 | 3820 |
| 1038 | -4 -0.68 % |
19-02-2025 14:15:00 Wednesday |
590 586 |
590 | 581.15 | 11349 |
| 1039 | 2.35 0.4 % |
19-02-2025 13:15:00 Wednesday |
587.8 590.15 |
590.25 | 585.15 | 6724 |
| 1040 | -4.6 -0.78 % |
19-02-2025 12:15:00 Wednesday |
592 587.4 |
595 | 586.35 | 4506 |
| 1041 | 6.8 1.16 % |
19-02-2025 11:15:00 Wednesday |
585.95 592.75 |
593.6 | 584.45 | 3295 |
| 1042 | -1.35 -0.23 % |
19-02-2025 10:15:00 Wednesday |
587.25 585.9 |
588.75 | 578.05 | 4810 |
| 1043 | 12.2 2.13 % |
19-02-2025 09:15:00 Wednesday |
574.05 586.25 |
589.8 | 565 | 14117 |
| 1044 | -1.75 -0.3 % |
18-02-2025 15:15:00 Tuesday |
578.3 576.55 |
579.05 | 575.55 | 4488 |
| 1045 | 8.65 1.52 % |
18-02-2025 14:15:00 Tuesday |
570.45 579.1 |
581.25 | 570.45 | 9654 |
| 1046 | -1.1 -0.19 % |
18-02-2025 13:15:00 Tuesday |
571.15 570.05 |
573.45 | 569.2 | 4615 |
| 1047 | -0.05 -0.01 % |
18-02-2025 12:15:00 Tuesday |
570.45 570.4 |
573.35 | 569.3 | 5591 |
| 1048 | -4.45 -0.77 % |
18-02-2025 11:15:00 Tuesday |
575.45 571 |
576.15 | 569.55 | 6679 |
| 1049 | -5.35 -0.92 % |
18-02-2025 10:15:00 Tuesday |
580.8 575.45 |
583.15 | 573.1 | 6564 |
| 1050 | -3.6 -0.61 % |
18-02-2025 09:15:00 Tuesday |
586.75 583.15 |
589.45 | 571.2 | 21473 |
| 1051 | -5.4 -0.93 % |
17-02-2025 15:15:00 Monday |
580.5 575.1 |
590 | 575.1 | 21009 |
| 1052 | 5.95 1.04 % |
17-02-2025 14:15:00 Monday |
574.55 580.5 |
581.8 | 574.55 | 39171 |
| 1053 | 3.3 0.58 % |
17-02-2025 13:15:00 Monday |
570.45 573.75 |
578.65 | 570 | 28010 |
| 1054 | 4.5 0.79 % |
17-02-2025 12:15:00 Monday |
566.3 570.8 |
572.9 | 564.65 | 30739 |
| 1055 | 3.65 0.65 % |
17-02-2025 11:15:00 Monday |
562.75 566.4 |
569 | 562.3 | 17740 |
| 1056 | 9.8 1.77 % |
17-02-2025 10:15:00 Monday |
553.2 563 |
570.75 | 552.75 | 35070 |
| 1057 | 12.45 2.3 % |
17-02-2025 09:15:00 Monday |
541.35 553.8 |
563.65 | 536.65 | 86727 |
| 1058 | 2.5 0.45 % |
14-02-2025 15:15:00 Friday |
552.5 555 |
555 | 550.55 | 9097 |
| 1059 | 1.5 0.27 % |
14-02-2025 14:15:00 Friday |
551.05 552.55 |
556.5 | 550.7 | 24843 |
| 1060 | -5.9 -1.06 % |
14-02-2025 13:15:00 Friday |
556.8 550.9 |
558.65 | 548.6 | 42399 |
| 1061 | -5.35 -0.95 % |
14-02-2025 12:15:00 Friday |
562.1 556.75 |
566 | 556.5 | 11859 |
| 1062 | 1.2 0.21 % |
14-02-2025 11:15:00 Friday |
560.9 562.1 |
562.2 | 555.95 | 18035 |
| 1063 | -11.75 -2.05 % |
14-02-2025 10:15:00 Friday |
572.1 560.35 |
574.1 | 558.3 | 26687 |
| 1064 | -9.8 -1.68 % |
14-02-2025 09:15:00 Friday |
581.9 572.1 |
583 | 568.75 | 22757 |
| 1065 | -1.3 -0.22 % |
13-02-2025 15:15:00 Thursday |
580 578.7 |
580.85 | 576.5 | 11707 |
| 1066 | -1.1 -0.19 % |
13-02-2025 14:15:00 Thursday |
581.1 580 |
582.85 | 578.3 | 10692 |
| 1067 | -5.3 -0.9 % |
13-02-2025 13:15:00 Thursday |
586.05 580.75 |
587.4 | 579.7 | 11631 |
| 1068 | -1.7 -0.29 % |
13-02-2025 12:15:00 Thursday |
588.05 586.35 |
592 | 586 | 18697 |
| 1069 | -5.95 -1 % |
13-02-2025 11:15:00 Thursday |
594 588.05 |
594 | 586.7 | 11450 |
| 1070 | 4 0.68 % |
13-02-2025 10:15:00 Thursday |
589.5 593.5 |
593.9 | 589.1 | 24379 |
| 1071 | 9.05 1.56 % |
13-02-2025 09:15:00 Thursday |
580.05 589.1 |
590.8 | 576.9 | 46444 |
| 1072 | 1.75 0.3 % |
12-02-2025 15:15:00 Wednesday |
576.25 578 |
580 | 575 | 13297 |
| 1073 | 6.35 1.11 % |
12-02-2025 14:15:00 Wednesday |
569.9 576.25 |
577.95 | 566 | 19174 |
| 1074 | -3.45 -0.6 % |
12-02-2025 13:15:00 Wednesday |
574.3 570.85 |
575 | 568 | 10674 |
| 1075 | -4.5 -0.78 % |
12-02-2025 12:15:00 Wednesday |
579.1 574.6 |
579.4 | 571.1 | 11783 |
| 1076 | 2.9 0.5 % |
12-02-2025 11:15:00 Wednesday |
575.55 578.45 |
582.4 | 574.05 | 17481 |
| 1077 | 11 1.95 % |
12-02-2025 10:15:00 Wednesday |
564.85 575.85 |
577.8 | 560.7 | 40755 |
| 1078 | -20.6 -3.52 % |
12-02-2025 09:15:00 Wednesday |
584.85 564.25 |
586.1 | 564.25 | 74687 |
| 1079 | -0.8 -0.14 % |
11-02-2025 15:15:00 Tuesday |
588.3 587.5 |
589.75 | 583 | 13117 |
| 1080 | 12.1 2.1 % |
11-02-2025 14:15:00 Tuesday |
576.25 588.35 |
591.35 | 573.7 | 33896 |
| 1081 | 1.75 0.3 % |
11-02-2025 13:15:00 Tuesday |
574.35 576.1 |
579.15 | 574 | 12655 |
| 1082 | -3.2 -0.55 % |
11-02-2025 12:15:00 Tuesday |
577.9 574.7 |
579 | 574.05 | 13736 |
| 1083 | -0.9 -0.16 % |
11-02-2025 11:15:00 Tuesday |
578.35 577.45 |
580.55 | 575.05 | 21263 |
| 1084 | -4.15 -0.71 % |
11-02-2025 10:15:00 Tuesday |
582.4 578.25 |
585.7 | 577.25 | 99681 |
| 1085 | -8.25 -1.4 % |
11-02-2025 09:15:00 Tuesday |
590.25 582 |
591.8 | 578.35 | 193467 |
| 1086 | -0.75 -0.13 % |
10-02-2025 15:15:00 Monday |
592.75 592 |
593.55 | 589.9 | 17031 |
| 1087 | 7.85 1.34 % |
10-02-2025 14:15:00 Monday |
585.5 593.35 |
594.35 | 584.05 | 37483 |
| 1088 | -5.5 -0.93 % |
10-02-2025 13:15:00 Monday |
591.4 585.9 |
593.55 | 585.1 | 13078 |
| 1089 | 1.6 0.27 % |
10-02-2025 12:15:00 Monday |
589.75 591.35 |
592 | 587 | 16863 |
| 1090 | -3.8 -0.64 % |
10-02-2025 11:15:00 Monday |
593.55 589.75 |
593.6 | 588.65 | 26394 |
| 1091 | -4.15 -0.69 % |
10-02-2025 10:15:00 Monday |
597.9 593.75 |
599.75 | 591.5 | 19341 |
| 1092 | -17.15 -2.79 % |
10-02-2025 09:15:00 Monday |
615.05 597.9 |
617 | 597.05 | 38516 |
| 1093 | -1.25 -0.2 % |
07-02-2025 15:15:00 Friday |
618.15 616.9 |
618.5 | 614.8 | 3195 |
| 1094 | 5.1 0.83 % |
07-02-2025 14:15:00 Friday |
612.9 618 |
621.4 | 612.15 | 9460 |
| 1095 | -5.8 -0.94 % |
07-02-2025 13:15:00 Friday |
618.3 612.5 |
620.45 | 612.35 | 10475 |
| 1096 | 2.85 0.46 % |
07-02-2025 12:15:00 Friday |
615.6 618.45 |
620 | 615 | 9525 |
| 1097 | -9 -1.44 % |
07-02-2025 11:15:00 Friday |
624.6 615.6 |
624.6 | 615.35 | 9442 |
| 1098 | 4.85 0.78 % |
07-02-2025 10:15:00 Friday |
619.8 624.65 |
624.8 | 612.55 | 14174 |
| 1099 | 3.3 0.54 % |
07-02-2025 09:15:00 Friday |
616.5 619.8 |
620.8 | 610.85 | 27566 |
| 1100 | -0.25 -0.04 % |
06-02-2025 15:15:00 Thursday |
614 613.75 |
616.05 | 613.1 | 2682 |
| 1101 | 4.1 0.67 % |
06-02-2025 14:15:00 Thursday |
610.35 614.45 |
616 | 608.8 | 8642 |
| 1102 | -5.9 -0.96 % |
06-02-2025 13:15:00 Thursday |
616.25 610.35 |
616.9 | 610.35 | 8716 |
| 1103 | 0.05 0.01 % |
06-02-2025 12:15:00 Thursday |
616.45 616.5 |
618.9 | 614 | 5122 |
| 1104 | -2.2 -0.36 % |
06-02-2025 11:15:00 Thursday |
618.5 616.3 |
619.1 | 615.2 | 3793 |
| 1105 | -3.05 -0.49 % |
06-02-2025 10:15:00 Thursday |
621.75 618.7 |
623.6 | 618.3 | 8926 |
| 1106 | -11.45 -1.81 % |
06-02-2025 09:15:00 Thursday |
633.45 622 |
633.45 | 621.4 | 24227 |
| 1107 | -5.7 -0.9 % |
05-02-2025 15:15:00 Wednesday |
630.7 625 |
631.35 | 625 | 4777 |
| 1108 | 3.35 0.53 % |
05-02-2025 14:15:00 Wednesday |
626.65 630 |
630.7 | 625 | 13656 |
| 1109 | 7.45 1.2 % |
05-02-2025 13:15:00 Wednesday |
619.55 627 |
627.95 | 615.9 | 14072 |
| 1110 | 0.95 0.15 % |
05-02-2025 12:15:00 Wednesday |
617.45 618.4 |
619.75 | 616.5 | 1603 |
| 1111 | 0.2 0.03 % |
05-02-2025 11:15:00 Wednesday |
618.4 618.6 |
618.85 | 613.05 | 5664 |
| 1112 | 4.5 0.73 % |
05-02-2025 10:15:00 Wednesday |
613.9 618.4 |
620.9 | 613.5 | 4007 |
| 1113 | 4.75 0.78 % |
05-02-2025 09:15:00 Wednesday |
609.45 614.2 |
619.2 | 603.8 | 14163 |
| 1114 | 0.45 0.07 % |
04-02-2025 15:15:00 Tuesday |
603.55 604 |
605 | 602.8 | 3456 |
| 1115 | 8.45 1.42 % |
04-02-2025 14:15:00 Tuesday |
595.5 603.95 |
604.55 | 595.5 | 6115 |
| 1116 | -3.15 -0.53 % |
04-02-2025 13:15:00 Tuesday |
598.7 595.55 |
598.7 | 592.3 | 3431 |
| 1117 | -5.95 -0.98 % |
04-02-2025 12:15:00 Tuesday |
605 599.05 |
605 | 599.05 | 3539 |
| 1118 | 1.35 0.22 % |
04-02-2025 11:15:00 Tuesday |
603.55 604.9 |
604.9 | 602.55 | 3363 |
| 1119 | 1.9 0.32 % |
04-02-2025 10:15:00 Tuesday |
600.75 602.65 |
605 | 599 | 11655 |
| 1120 | 6.05 1.02 % |
04-02-2025 09:15:00 Tuesday |
594.55 600.6 |
608.65 | 591 | 22177 |
| 1121 | -1.15 -0.2 % |
03-02-2025 15:15:00 Monday |
586.2 585.05 |
586.65 | 584.4 | 4087 |
| 1122 | 9.2 1.59 % |
03-02-2025 14:15:00 Monday |
577 586.2 |
586.7 | 575.7 | 9947 |
| 1123 | -3.95 -0.68 % |
03-02-2025 13:15:00 Monday |
580.95 577 |
582 | 575.8 | 14673 |
| 1124 | -5.2 -0.89 % |
03-02-2025 12:15:00 Monday |
586.1 580.9 |
586.1 | 579.1 | 11284 |
| 1125 | 1.9 0.32 % |
03-02-2025 11:15:00 Monday |
585.05 586.95 |
589.8 | 583.6 | 4406 |
| 1126 | -2.15 -0.37 % |
03-02-2025 10:15:00 Monday |
588.1 585.95 |
588.95 | 582.3 | 8181 |
| 1127 | -20.8 -3.41 % |
03-02-2025 09:15:00 Monday |
610 589.2 |
610 | 584 | 40041 |
| 1128 | -4.35 -0.71 % |
01-02-2025 15:15:00 Saturday |
613.35 609 |
613.35 | 608.35 | 3835 |
| 1129 | -10.3 -1.65 % |
01-02-2025 14:15:00 Saturday |
623.65 613.35 |
623.65 | 611 | 7112 |
| 1130 | 18.95 3.14 % |
01-02-2025 13:15:00 Saturday |
603.9 622.85 |
624 | 597.55 | 36081 |
| 1131 | -24.8 -3.94 % |
01-02-2025 12:15:00 Saturday |
628.75 603.95 |
629.5 | 602.75 | 25443 |
| 1132 | -6.7 -1.05 % |
01-02-2025 11:15:00 Saturday |
635.9 629.2 |
639.95 | 615.2 | 20591 |
| 1133 | -0.2 -0.03 % |
01-02-2025 10:15:00 Saturday |
636.1 635.9 |
640 | 631 | 3999 |
| 1134 | -4.2 -0.66 % |
01-02-2025 09:15:00 Saturday |
640 635.8 |
645.85 | 632.2 | 9539 |
| 1135 | 4.05 0.64 % |
31-01-2025 15:15:00 Friday |
635 639.05 |
639.05 | 635 | 2716 |
| 1136 | 0.15 0.02 % |
31-01-2025 14:15:00 Friday |
634.85 635 |
638.7 | 631.95 | 8008 |
| 1137 | -4.6 -0.72 % |
31-01-2025 13:15:00 Friday |
641 636.4 |
641.15 | 635 | 3287 |
| 1138 | -3.3 -0.51 % |
31-01-2025 12:15:00 Friday |
643.85 640.55 |
644.7 | 640 | 5209 |
| 1139 | 7.1 1.12 % |
31-01-2025 11:15:00 Friday |
636 643.1 |
643.1 | 634.6 | 8457 |
| 1140 | 9.75 1.56 % |
31-01-2025 10:15:00 Friday |
626.2 635.95 |
636 | 624.75 | 8797 |
| 1141 | 0.45 0.07 % |
31-01-2025 09:15:00 Friday |
624.7 625.15 |
629.4 | 619.85 | 28052 |
| 1142 | -2.8 -0.45 % |
30-01-2025 15:15:00 Thursday |
621.25 618.45 |
622.25 | 618.1 | 3675 |
| 1143 | 5.6 0.91 % |
30-01-2025 14:15:00 Thursday |
615.4 621 |
621.7 | 614.95 | 5603 |
| 1144 | -8.15 -1.31 % |
30-01-2025 13:15:00 Thursday |
623.45 615.3 |
624.5 | 614.7 | 10200 |
| 1145 | 9.05 1.47 % |
30-01-2025 12:15:00 Thursday |
614.1 623.15 |
623.5 | 614.05 | 7845 |
| 1146 | -9.2 -1.47 % |
30-01-2025 11:15:00 Thursday |
623.75 614.55 |
623.75 | 614 | 8489 |
| 1147 | -5.55 -0.88 % |
30-01-2025 10:15:00 Thursday |
628.8 623.25 |
630.75 | 620.1 | 8492 |
| 1148 | -0.4 -0.06 % |
30-01-2025 09:15:00 Thursday |
627.75 627.35 |
632.7 | 617.65 | 40383 |
| 1149 | -11.4 -1.81 % |
29-01-2025 15:15:00 Wednesday |
629.4 618 |
629.4 | 618 | 13790 |
| 1150 | 6.05 0.97 % |
29-01-2025 14:15:00 Wednesday |
623 629.05 |
629.95 | 619.8 | 31201 |
| 1151 | 10.6 1.73 % |
29-01-2025 13:15:00 Wednesday |
612.4 623 |
624.85 | 611.8 | 34471 |
| 1152 | 2.95 0.48 % |
29-01-2025 12:15:00 Wednesday |
609.5 612.45 |
617.85 | 609 | 20587 |
| 1153 | -2.25 -0.37 % |
29-01-2025 11:15:00 Wednesday |
612.5 610.25 |
612.5 | 604.65 | 25195 |
| 1154 | -4.35 -0.71 % |
29-01-2025 10:15:00 Wednesday |
616.95 612.6 |
623.95 | 612.5 | 58619 |
| 1155 | 41.65 7.24 % |
29-01-2025 09:15:00 Wednesday |
575 616.65 |
620.1 | 575 | 156029 |
| 1156 | -4.85 -0.84 % |
28-01-2025 15:15:00 Tuesday |
576.85 572 |
578.75 | 568 | 37850 |
| 1157 | 13.2 2.34 % |
28-01-2025 14:15:00 Tuesday |
563.9 577.1 |
588.35 | 559.55 | 226988 |
| 1158 | 4.75 0.85 % |
28-01-2025 13:15:00 Tuesday |
559.55 564.3 |
566.2 | 554.05 | 60858 |
| 1159 | 13.9 2.55 % |
28-01-2025 12:15:00 Tuesday |
545.35 559.25 |
559.9 | 545.1 | 90225 |
| 1160 | 6.1 1.13 % |
28-01-2025 11:15:00 Tuesday |
539.4 545.5 |
546.9 | 523.35 | 144369 |
| 1161 | -16.1 -2.9 % |
28-01-2025 10:15:00 Tuesday |
555.6 539.5 |
556.65 | 522 | 163999 |
| 1162 | -39.7 -6.66 % |
28-01-2025 09:15:00 Tuesday |
595.85 556.15 |
602.6 | 541.25 | 239638 |
| 1163 | -2.65 -0.44 % |
27-01-2025 15:15:00 Monday |
600.05 597.4 |
600.05 | 593.75 | 18887 |
| 1164 | 6.8 1.15 % |
27-01-2025 14:15:00 Monday |
593.2 600 |
601.15 | 589.55 | 31201 |
| 1165 | 0 0 % |
27-01-2025 13:15:00 Monday |
593.5 593.5 |
594.9 | 589.1 | 19382 |
| 1166 | 2.75 0.47 % |
27-01-2025 12:15:00 Monday |
590.8 593.55 |
593.6 | 588 | 32095 |
| 1167 | -4.75 -0.8 % |
27-01-2025 11:15:00 Monday |
595.75 591 |
598.1 | 590 | 23587 |
| 1168 | -4.75 -0.79 % |
27-01-2025 10:15:00 Monday |
600.5 595.75 |
600.85 | 591.45 | 55476 |
| 1169 | -19.3 -3.11 % |
27-01-2025 09:15:00 Monday |
619.8 600.5 |
619.8 | 591.15 | 82965 |
| 1170 | 0.2 0.03 % |
24-01-2025 15:15:00 Friday |
619.8 620 |
622 | 619.8 | 13299 |
| 1171 | 1.65 0.27 % |
24-01-2025 14:15:00 Friday |
618.15 619.8 |
622.55 | 617.8 | 25720 |
| 1172 | -3.7 -0.59 % |
24-01-2025 13:15:00 Friday |
622.2 618.5 |
622.2 | 617.1 | 6235 |
| 1173 | -6.25 -0.99 % |
24-01-2025 12:15:00 Friday |
628.45 622.2 |
629.55 | 620 | 8257 |
| 1174 | 5.05 0.81 % |
24-01-2025 11:15:00 Friday |
623.45 628.5 |
631.1 | 622.05 | 13999 |
| 1175 | 3.9 0.63 % |
24-01-2025 10:15:00 Friday |
620.2 624.1 |
625.2 | 619.5 | 24812 |
| 1176 | -10.05 -1.6 % |
24-01-2025 09:15:00 Friday |
630.05 620 |
640.75 | 620 | 27942 |
| 1177 | -1.7 -0.27 % |
23-01-2025 15:15:00 Thursday |
628.2 626.5 |
628.9 | 626.5 | 5427 |
| 1178 | 2.4 0.38 % |
23-01-2025 14:15:00 Thursday |
626.5 628.9 |
630.45 | 623.65 | 16135 |
| 1179 | -4.65 -0.74 % |
23-01-2025 13:15:00 Thursday |
630.9 626.25 |
631.7 | 625.55 | 13468 |
| 1180 | -4.05 -0.64 % |
23-01-2025 12:15:00 Thursday |
635 630.95 |
635 | 630.05 | 8731 |
| 1181 | -6.45 -1.01 % |
23-01-2025 11:15:00 Thursday |
641.05 634.6 |
642.4 | 629.9 | 24934 |
| 1182 | -3.7 -0.57 % |
23-01-2025 10:15:00 Thursday |
645.45 641.75 |
645.9 | 639.55 | 30172 |
| 1183 | 3.75 0.58 % |
23-01-2025 09:15:00 Thursday |
641.85 645.6 |
647 | 628.2 | 34228 |
| 1184 | -2.1 -0.33 % |
22-01-2025 15:15:00 Wednesday |
640.5 638.4 |
640.5 | 636 | 8506 |
| 1185 | 9.35 1.48 % |
22-01-2025 14:15:00 Wednesday |
631.75 641.1 |
641.35 | 627 | 21751 |
| 1186 | 5.3 0.85 % |
22-01-2025 13:15:00 Wednesday |
626.65 631.95 |
632.35 | 624.05 | 16591 |
| 1187 | 8.2 1.33 % |
22-01-2025 12:15:00 Wednesday |
618.75 626.95 |
629.2 | 615.45 | 49834 |
| 1188 | -12 -1.9 % |
22-01-2025 11:15:00 Wednesday |
630.65 618.65 |
632 | 617.9 | 37528 |
| 1189 | -5.45 -0.86 % |
22-01-2025 10:15:00 Wednesday |
636 630.55 |
639.9 | 629.05 | 27258 |
| 1190 | -24.3 -3.68 % |
22-01-2025 09:15:00 Wednesday |
660.05 635.75 |
666.75 | 631.8 | 43036 |
| 1191 | 0.7 0.11 % |
21-01-2025 15:15:00 Tuesday |
658.3 659 |
661 | 657.65 | 8060 |
| 1192 | -8.2 -1.23 % |
21-01-2025 14:15:00 Tuesday |
667.15 658.95 |
667.15 | 653.9 | 18587 |
| 1193 | 1.15 0.17 % |
21-01-2025 13:15:00 Tuesday |
665.85 667 |
668 | 662.6 | 4690 |
| 1194 | -4.25 -0.63 % |
21-01-2025 12:15:00 Tuesday |
669.65 665.4 |
669.65 | 664.5 | 8284 |
| 1195 | 1.4 0.21 % |
21-01-2025 11:15:00 Tuesday |
668.6 670 |
677.55 | 668.45 | 25234 |
| 1196 | -1.6 -0.24 % |
21-01-2025 10:15:00 Tuesday |
670.75 669.15 |
671.65 | 665.65 | 27275 |
| 1197 | -13.5 -1.97 % |
21-01-2025 09:15:00 Tuesday |
684.3 670.8 |
684.3 | 670.05 | 54209 |
| 1198 | -4.25 -0.62 % |
20-01-2025 15:15:00 Monday |
685 680.75 |
685.4 | 679.1 | 8120 |
| 1199 | 8.9 1.32 % |
20-01-2025 14:15:00 Monday |
676.15 685.05 |
686.7 | 675 | 32448 |
| 1200 | 0.05 0.01 % |
20-01-2025 13:15:00 Monday |
676.45 676.5 |
676.95 | 673.7 | 6303 |
| 1201 | -0.95 -0.14 % |
20-01-2025 12:15:00 Monday |
676.6 675.65 |
677.9 | 675 | 11394 |
| 1202 | 6.15 0.92 % |
20-01-2025 11:15:00 Monday |
670.75 676.9 |
677 | 669.35 | 12182 |
| 1203 | 7.45 1.12 % |
20-01-2025 10:15:00 Monday |
663.3 670.75 |
671.25 | 661.8 | 15951 |
| 1204 | 12.05 1.85 % |
20-01-2025 09:15:00 Monday |
652.65 664.7 |
664.95 | 649 | 31639 |
| 1205 | 0.5 0.08 % |
17-01-2025 15:15:00 Friday |
648.45 648.95 |
650.8 | 647 | 7565 |
| 1206 | 4.45 0.69 % |
17-01-2025 14:15:00 Friday |
643.85 648.3 |
650.55 | 643.45 | 12727 |
| 1207 | -0.85 -0.13 % |
17-01-2025 13:15:00 Friday |
645 644.15 |
645 | 642.3 | 13392 |
| 1208 | 2.3 0.36 % |
17-01-2025 12:15:00 Friday |
642.7 645 |
652.5 | 642.55 | 21299 |
| 1209 | 4 0.63 % |
17-01-2025 11:15:00 Friday |
639.15 643.15 |
644.25 | 639 | 9965 |
| 1210 | -3.1 -0.48 % |
17-01-2025 10:15:00 Friday |
642 638.9 |
643.45 | 636.45 | 18956 |
| 1211 | 17.1 2.74 % |
17-01-2025 09:15:00 Friday |
625 642.1 |
643 | 620.25 | 30987 |
| 1212 | -0.2 -0.03 % |
16-01-2025 15:15:00 Thursday |
626.5 626.3 |
630.2 | 625.2 | 17626 |
| 1213 | -2.95 -0.47 % |
16-01-2025 14:15:00 Thursday |
629.5 626.55 |
630.45 | 626.55 | 15759 |
| 1214 | -2.65 -0.42 % |
16-01-2025 13:15:00 Thursday |
632 629.35 |
632.7 | 629.25 | 10823 |
| 1215 | 4.55 0.73 % |
16-01-2025 12:15:00 Thursday |
627.45 632 |
632 | 625.5 | 6741 |
| 1216 | -4.3 -0.68 % |
16-01-2025 11:15:00 Thursday |
631.6 627.3 |
631.6 | 624.7 | 15098 |
| 1217 | 7.35 1.18 % |
16-01-2025 10:15:00 Thursday |
624.4 631.75 |
633.3 | 624.4 | 29231 |
| 1218 | 8.7 1.41 % |
16-01-2025 09:15:00 Thursday |
615.75 624.45 |
629 | 615.6 | 40400 |
| 1219 | -0.35 -0.06 % |
15-01-2025 15:15:00 Wednesday |
610.25 609.9 |
611 | 608.7 | 10814 |
| 1220 | -1.7 -0.28 % |
15-01-2025 14:15:00 Wednesday |
612.5 610.8 |
613.55 | 608.4 | 19728 |
| 1221 | -1.75 -0.29 % |
15-01-2025 13:15:00 Wednesday |
614 612.25 |
615.25 | 611.3 | 6283 |
| 1222 | -4.75 -0.77 % |
15-01-2025 12:15:00 Wednesday |
618.75 614 |
620.15 | 614 | 10150 |
| 1223 | -2.45 -0.39 % |
15-01-2025 11:15:00 Wednesday |
621.45 619 |
622 | 616.35 | 6681 |
| 1224 | 3.1 0.5 % |
15-01-2025 10:15:00 Wednesday |
617.5 620.6 |
621.4 | 616 | 11946 |
| 1225 | -32.4 -4.98 % |
15-01-2025 09:15:00 Wednesday |
649.95 617.55 |
649.95 | 615.5 | 27683 |
| 1226 | 4.85 0.76 % |
14-01-2025 15:15:00 Tuesday |
635.55 640.4 |
647.3 | 635 | 10830 |
| 1227 | 4.2 0.67 % |
14-01-2025 14:15:00 Tuesday |
631.2 635.4 |
637.9 | 630.5 | 9708 |
| 1228 | 8.35 1.34 % |
14-01-2025 13:15:00 Tuesday |
624.05 632.4 |
639.3 | 619.85 | 14693 |
| 1229 | -1.5 -0.24 % |
14-01-2025 12:15:00 Tuesday |
625.05 623.55 |
626.9 | 621.3 | 13093 |
| 1230 | 5.7 0.92 % |
14-01-2025 11:15:00 Tuesday |
619.3 625 |
625.95 | 617.25 | 11196 |
| 1231 | 4.15 0.67 % |
14-01-2025 10:15:00 Tuesday |
615.05 619.2 |
621.2 | 612.25 | 8177 |
| 1232 | 20.5 3.45 % |
14-01-2025 09:15:00 Tuesday |
594.6 615.1 |
636.55 | 594.6 | 35674 |
| 1233 | 6.2 1.01 % |
13-01-2025 15:15:00 Monday |
611.25 617.45 |
625 | 609.4 | 27952 |
| 1234 | -2.45 -0.4 % |
13-01-2025 14:15:00 Monday |
613.7 611.25 |
614.75 | 608.25 | 58773 |
| 1235 | -6.8 -1.1 % |
13-01-2025 13:15:00 Monday |
620.45 613.65 |
620.45 | 611.25 | 49429 |
| 1236 | -4.7 -0.75 % |
13-01-2025 12:15:00 Monday |
625.15 620.45 |
625.45 | 616 | 44837 |
| 1237 | -1.8 -0.29 % |
13-01-2025 11:15:00 Monday |
627 625.2 |
629 | 621.35 | 42270 |
| 1238 | -9.75 -1.53 % |
13-01-2025 10:15:00 Monday |
637.25 627.5 |
637.25 | 627.25 | 26094 |
| 1239 | 6 0.95 % |
13-01-2025 09:15:00 Monday |
630.3 636.3 |
643.3 | 630.3 | 60615 |
| 1240 | 1.5 0.23 % |
10-01-2025 15:15:00 Friday |
649.5 651 |
651.7 | 649.15 | 12773 |
| 1241 | -4.95 -0.76 % |
10-01-2025 14:15:00 Friday |
654.45 649.5 |
654.75 | 648.25 | 36665 |
| 1242 | -5.95 -0.9 % |
10-01-2025 13:15:00 Friday |
660.5 654.55 |
661.15 | 654 | 22218 |
| 1243 | -4.05 -0.61 % |
10-01-2025 12:15:00 Friday |
664.4 660.35 |
667.65 | 659.05 | 24828 |
| 1244 | -5.5 -0.82 % |
10-01-2025 11:15:00 Friday |
670.5 665 |
672 | 662.15 | 10694 |
| 1245 | 3.5 0.53 % |
10-01-2025 10:15:00 Friday |
666.45 669.95 |
670.45 | 663.9 | 34923 |
| 1246 | -12.2 -1.8 % |
10-01-2025 09:15:00 Friday |
678.75 666.55 |
678.75 | 664.3 | 41238 |
| 1247 | -4 -0.59 % |
09-01-2025 15:15:00 Thursday |
680 676 |
681.55 | 673.1 | 9004 |
| 1248 | -5.4 -0.79 % |
09-01-2025 14:15:00 Thursday |
685.4 680 |
686.25 | 679.7 | 3116 |
| 1249 | 1.3 0.19 % |
09-01-2025 13:15:00 Thursday |
684.4 685.7 |
687.2 | 682.8 | 1575 |
| 1250 | -2.6 -0.38 % |
09-01-2025 12:15:00 Thursday |
687 684.4 |
688.4 | 683 | 4964 |
| 1251 | -3.75 -0.54 % |
09-01-2025 11:15:00 Thursday |
690.25 686.5 |
690.95 | 685.35 | 4703 |
| 1252 | -3.85 -0.55 % |
09-01-2025 10:15:00 Thursday |
695 691.15 |
695.9 | 688.6 | 12649 |
| 1253 | -1.35 -0.19 % |
09-01-2025 09:15:00 Thursday |
696.35 695 |
696.55 | 686.8 | 19309 |
| 1254 | -4.15 -0.6 % |
08-01-2025 15:15:00 Wednesday |
696.15 692 |
696.5 | 691.2 | 4635 |
| 1255 | 4.65 0.67 % |
08-01-2025 14:15:00 Wednesday |
691.5 696.15 |
701.5 | 691.5 | 20107 |
| 1256 | 8.65 1.27 % |
08-01-2025 13:15:00 Wednesday |
682.85 691.5 |
691.5 | 682.4 | 20454 |
| 1257 | -5.5 -0.8 % |
08-01-2025 12:15:00 Wednesday |
685.95 680.45 |
686.65 | 678.8 | 24001 |
| 1258 | -9.95 -1.43 % |
08-01-2025 11:15:00 Wednesday |
696 686.05 |
696.05 | 685.15 | 13334 |
| 1259 | -10 -1.42 % |
08-01-2025 10:15:00 Wednesday |
706 696 |
706.2 | 695.3 | 13090 |
| 1260 | -14 -1.94 % |
08-01-2025 09:15:00 Wednesday |
720 706 |
720 | 703.2 | 16623 |
| 1261 | -1 -0.14 % |
07-01-2025 15:15:00 Tuesday |
718 717 |
718 | 715.25 | 6174 |
| 1262 | -2.55 -0.35 % |
07-01-2025 14:15:00 Tuesday |
720.55 718 |
721.6 | 717.5 | 8940 |
| 1263 | 0.15 0.02 % |
07-01-2025 13:15:00 Tuesday |
720.85 721 |
722.15 | 718 | 4437 |
| 1264 | 1.15 0.16 % |
07-01-2025 12:15:00 Tuesday |
719.85 721 |
722.15 | 718.15 | 2279 |
| 1265 | -4.15 -0.57 % |
07-01-2025 11:15:00 Tuesday |
724 719.85 |
725.05 | 718.6 | 4369 |
| 1266 | 8.75 1.22 % |
07-01-2025 10:15:00 Tuesday |
715 723.75 |
725.8 | 710.45 | 9465 |
| 1267 | -0.65 -0.09 % |
07-01-2025 09:15:00 Tuesday |
716.55 715.9 |
728.15 | 710 | 31912 |
| 1268 | 0.9 0.13 % |
06-01-2025 15:15:00 Monday |
714.1 715 |
716.9 | 712.55 | 4387 |
| 1269 | -1.95 -0.27 % |
06-01-2025 14:15:00 Monday |
716.1 714.15 |
717.65 | 711.55 | 6579 |
| 1270 | -5.45 -0.76 % |
06-01-2025 13:15:00 Monday |
721.4 715.95 |
721.4 | 714.65 | 7816 |
| 1271 | -3.3 -0.46 % |
06-01-2025 12:15:00 Monday |
724 720.7 |
725.15 | 720.7 | 3850 |
| 1272 | -3.75 -0.52 % |
06-01-2025 11:15:00 Monday |
727.1 723.35 |
728.2 | 718 | 22118 |
| 1273 | -11.95 -1.62 % |
06-01-2025 10:15:00 Monday |
739.45 727.5 |
740.45 | 726.6 | 8600 |
| 1274 | 4.25 0.58 % |
06-01-2025 09:15:00 Monday |
735.2 739.45 |
740.45 | 733.6 | 9857 |
| 1275 | -6.15 -0.83 % |
03-01-2025 15:15:00 Friday |
737.85 731.7 |
740 | 727.35 | 6680 |
| 1276 | -2.25 -0.3 % |
03-01-2025 14:15:00 Friday |
739.55 737.3 |
741.75 | 736.25 | 10466 |
| 1277 | -5.25 -0.7 % |
03-01-2025 13:15:00 Friday |
745 739.75 |
746.2 | 737.55 | 4564 |
| 1278 | 1.2 0.16 % |
03-01-2025 12:15:00 Friday |
743.75 744.95 |
746.2 | 742.1 | 2573 |
| 1279 | 0.2 0.03 % |
03-01-2025 11:15:00 Friday |
743.6 743.8 |
747.1 | 743.3 | 5050 |
| 1280 | -1.05 -0.14 % |
03-01-2025 10:15:00 Friday |
744.9 743.85 |
746.9 | 740.4 | 8802 |
| 1281 | -0.85 -0.11 % |
03-01-2025 09:15:00 Friday |
745.65 744.8 |
753.6 | 742.5 | 21428 |
| 1282 | 0.4 0.05 % |
02-01-2025 15:15:00 Thursday |
747.6 748 |
749.4 | 747.05 | 4082 |
| 1283 | -1.1 -0.15 % |
02-01-2025 14:15:00 Thursday |
748.1 747 |
749.6 | 745.25 | 6558 |
| 1284 | -0.55 -0.07 % |
02-01-2025 13:15:00 Thursday |
748.65 748.1 |
749 | 746.9 | 1681 |
| 1285 | -1.8 -0.24 % |
02-01-2025 12:15:00 Thursday |
749.05 747.25 |
749.7 | 746.25 | 5515 |
| 1286 | -0.7 -0.09 % |
02-01-2025 11:15:00 Thursday |
750 749.3 |
750 | 746.3 | 2630 |
| 1287 | 4.35 0.58 % |
02-01-2025 10:15:00 Thursday |
746.05 750.4 |
750.65 | 743.75 | 9155 |
| 1288 | 5.8 0.78 % |
02-01-2025 09:15:00 Thursday |
741.15 746.95 |
749.85 | 741.15 | 10841 |
| 1289 | -1.7 -0.23 % |
01-01-2025 15:15:00 Wednesday |
742.2 740.5 |
744.35 | 738.25 | 3539 |
| 1290 | 11.45 1.57 % |
01-01-2025 14:15:00 Wednesday |
730.2 741.65 |
742.2 | 729.8 | 11221 |
| 1291 | 3.55 0.49 % |
01-01-2025 13:15:00 Wednesday |
726.7 730.25 |
730.8 | 725 | 3814 |
| 1292 | -0.1 -0.01 % |
01-01-2025 12:15:00 Wednesday |
726.1 726 |
730.95 | 726 | 5197 |
| 1293 | -2.95 -0.41 % |
01-01-2025 11:15:00 Wednesday |
728.05 725.1 |
728.2 | 725 | 4683 |
| 1294 | 2.8 0.39 % |
01-01-2025 10:15:00 Wednesday |
725 727.8 |
730.4 | 724 | 14885 |
| 1295 | -4.35 -0.6 % |
01-01-2025 09:15:00 Wednesday |
729.15 724.8 |
729.15 | 723 | 19440 |
| 1296 | -3.9 -0.53 % |
31-12-2024 15:15:00 Tuesday |
729.6 725.7 |
729.85 | 725.5 | 6262 |
| 1297 | -5.15 -0.7 % |
31-12-2024 14:15:00 Tuesday |
733.95 728.8 |
733.95 | 726.05 | 7542 |
| 1298 | 5.9 0.81 % |
31-12-2024 13:15:00 Tuesday |
727.5 733.4 |
733.65 | 727.2 | 4900 |
| 1299 | -4.15 -0.57 % |
31-12-2024 12:15:00 Tuesday |
731.55 727.4 |
731.55 | 722 | 36802 |
| 1300 | -2.85 -0.39 % |
31-12-2024 11:15:00 Tuesday |
736.8 733.95 |
738.35 | 732 | 6227 |
| 1301 | -0.4 -0.05 % |
31-12-2024 10:15:00 Tuesday |
737.7 737.3 |
740 | 733.1 | 6420 |
| 1302 | 5.75 0.79 % |
31-12-2024 09:15:00 Tuesday |
730.25 736 |
741.6 | 728.35 | 14049 |
| 1303 | -1.4 -0.19 % |
30-12-2024 15:15:00 Monday |
736.4 735 |
736.4 | 732.45 | 4621 |
| 1304 | -2.95 -0.4 % |
30-12-2024 14:15:00 Monday |
739.5 736.55 |
743.7 | 734.5 | 6613 |
| 1305 | 0 0 % |
30-12-2024 13:15:00 Monday |
740.05 740.05 |
741.2 | 738.25 | 1226 |
| 1306 | 3.45 0.47 % |
30-12-2024 12:15:00 Monday |
737 740.45 |
743.8 | 735.1 | 4315 |
| 1307 | -2.8 -0.38 % |
30-12-2024 11:15:00 Monday |
739.95 737.15 |
740.15 | 737.15 | 2720 |
| 1308 | -1.45 -0.2 % |
30-12-2024 10:15:00 Monday |
740.4 738.95 |
740.4 | 737 | 4232 |
| 1309 | -14.6 -1.93 % |
30-12-2024 09:15:00 Monday |
754.95 740.35 |
754.95 | 735.95 | 16390 |
| 1310 | -4.15 -0.55 % |
27-12-2024 15:15:00 Friday |
748 743.85 |
748.35 | 743.85 | 4667 |
| 1311 | -4.05 -0.54 % |
27-12-2024 14:15:00 Friday |
751.85 747.8 |
752.3 | 746.8 | 9843 |
| 1312 | 2.1 0.28 % |
27-12-2024 13:15:00 Friday |
748.65 750.75 |
752.6 | 747.9 | 7323 |
| 1313 | 3.65 0.49 % |
27-12-2024 12:15:00 Friday |
745 748.65 |
751.3 | 744.9 | 4707 |
| 1314 | -5.25 -0.7 % |
27-12-2024 11:15:00 Friday |
749.55 744.3 |
749.55 | 744.1 | 2800 |
| 1315 | 2.35 0.31 % |
27-12-2024 10:15:00 Friday |
746.95 749.3 |
749.9 | 744.4 | 6315 |
| 1316 | 2.65 0.36 % |
27-12-2024 09:15:00 Friday |
745.05 747.7 |
750.55 | 742.95 | 48343 |
| 1317 | -2.15 -0.29 % |
26-12-2024 15:15:00 Thursday |
745.7 743.55 |
747.4 | 741.1 | 9179 |
| 1318 | 6.7 0.91 % |
26-12-2024 14:15:00 Thursday |
738.5 745.2 |
745.95 | 733.85 | 16941 |
| 1319 | 1.65 0.22 % |
26-12-2024 13:15:00 Thursday |
737 738.65 |
739.45 | 734.8 | 7870 |
| 1320 | 6.8 0.93 % |
26-12-2024 12:15:00 Thursday |
729 735.8 |
738.15 | 729 | 16886 |
| 1321 | -0.95 -0.13 % |
26-12-2024 11:15:00 Thursday |
730.25 729.3 |
731.5 | 728 | 5022 |
| 1322 | 6.2 0.86 % |
26-12-2024 10:15:00 Thursday |
724.05 730.25 |
731.9 | 720.4 | 10892 |
| 1323 | 4.4 0.61 % |
26-12-2024 09:15:00 Thursday |
719.65 724.05 |
735.05 | 710.5 | 230620 |
| 1324 | -0.55 -0.08 % |
24-12-2024 15:15:00 Tuesday |
714.1 713.55 |
714.95 | 712 | 11552 |
| 1325 | -0.75 -0.1 % |
24-12-2024 14:15:00 Tuesday |
714.9 714.15 |
715.65 | 709.7 | 17908 |
| 1326 | -1.1 -0.15 % |
24-12-2024 13:15:00 Tuesday |
715.6 714.5 |
716.5 | 712.55 | 12103 |
| 1327 | -2.75 -0.38 % |
24-12-2024 12:15:00 Tuesday |
718.35 715.6 |
719.8 | 715.05 | 6517 |
| 1328 | -0.25 -0.03 % |
24-12-2024 11:15:00 Tuesday |
718.35 718.1 |
719.5 | 716.1 | 8218 |
| 1329 | -1.3 -0.18 % |
24-12-2024 10:15:00 Tuesday |
719.8 718.5 |
723.9 | 717.2 | 9435 |
| 1330 | -7.2 -0.99 % |
24-12-2024 09:15:00 Tuesday |
726.55 719.35 |
726.55 | 717.75 | 16320 |
| 1331 | -3.3 -0.45 % |
23-12-2024 15:15:00 Monday |
728.3 725 |
728.45 | 725 | 2540 |
| 1332 | 0.65 0.09 % |
23-12-2024 14:15:00 Monday |
727.65 728.3 |
730.4 | 726.95 | 1802 |
| 1333 | -2.15 -0.29 % |
23-12-2024 13:15:00 Monday |
729.7 727.55 |
730.5 | 725.7 | 1886 |
| 1334 | -4.85 -0.66 % |
23-12-2024 12:15:00 Monday |
734.9 730.05 |
734.9 | 728.7 | 4094 |
| 1335 | 1.3 0.18 % |
23-12-2024 11:15:00 Monday |
733.9 735.2 |
737.95 | 733.9 | 2989 |
| 1336 | 5.3 0.73 % |
23-12-2024 10:15:00 Monday |
727.9 733.2 |
733.2 | 726.95 | 6799 |
| 1337 | -3.9 -0.53 % |
23-12-2024 09:15:00 Monday |
732.45 728.55 |
738.45 | 717.3 | 17502 |
| 1338 | 1 0.14 % |
20-12-2024 15:15:00 Friday |
727.85 728.85 |
732.85 | 726 | 13969 |
| 1339 | -10.15 -1.38 % |
20-12-2024 14:15:00 Friday |
738 727.85 |
740.9 | 727.1 | 7152 |
| 1340 | -2.7 -0.36 % |
20-12-2024 13:15:00 Friday |
741.3 738.6 |
745.2 | 736.15 | 12485 |
| 1341 | -15.5 -2.05 % |
20-12-2024 12:15:00 Friday |
756.6 741.1 |
756.6 | 740.4 | 10754 |
| 1342 | -0.15 -0.02 % |
20-12-2024 11:15:00 Friday |
757 756.85 |
758.4 | 755.35 | 1511 |
| 1343 | -1.7 -0.22 % |
20-12-2024 10:15:00 Friday |
759 757.3 |
759.3 | 751.55 | 5763 |
| 1344 | -8.3 -1.08 % |
20-12-2024 09:15:00 Friday |
767.65 759.35 |
774.9 | 758.25 | 16654 |
| 1345 | -1.45 -0.19 % |
19-12-2024 15:15:00 Thursday |
765.85 764.4 |
765.85 | 763 | 3391 |
| 1346 | 0.6 0.08 % |
19-12-2024 14:15:00 Thursday |
764.25 764.85 |
765.7 | 763 | 4675 |
| 1347 | 1.7 0.22 % |
19-12-2024 13:15:00 Thursday |
762.55 764.25 |
765.65 | 762 | 374674 |
| 1348 | -1.15 -0.15 % |
19-12-2024 12:15:00 Thursday |
764.7 763.55 |
765.4 | 762.7 | 2540 |
| 1349 | 1.7 0.22 % |
19-12-2024 11:15:00 Thursday |
762.25 763.95 |
765.25 | 761.25 | 15520 |
| 1350 | 9.3 1.23 % |
19-12-2024 10:15:00 Thursday |
753.5 762.8 |
764 | 753 | 5205 |
| 1351 | 3 0.4 % |
19-12-2024 09:15:00 Thursday |
750.9 753.9 |
756.85 | 745.1 | 9587 |
| 1352 | -3.55 -0.46 % |
18-12-2024 15:15:00 Wednesday |
768.5 764.95 |
768.5 | 763.3 | 2774 |
| 1353 | 3.55 0.46 % |
18-12-2024 14:15:00 Wednesday |
764.7 768.25 |
768.5 | 763.5 | 8814 |
| 1354 | 4.3 0.57 % |
18-12-2024 13:15:00 Wednesday |
760.2 764.5 |
765 | 759.5 | 4318 |
| 1355 | 0.9 0.12 % |
18-12-2024 12:15:00 Wednesday |
760 760.9 |
761.5 | 756.85 | 6393 |
| 1356 | 0.25 0.03 % |
18-12-2024 11:15:00 Wednesday |
760 760.25 |
760.35 | 757.7 | 4011 |
| 1357 | 4.75 0.63 % |
18-12-2024 10:15:00 Wednesday |
754.1 758.85 |
759.75 | 754 | 8956 |
| 1358 | -16.25 -2.11 % |
18-12-2024 09:15:00 Wednesday |
771 754.75 |
771 | 754.7 | 16794 |
| 1359 | -2.4 -0.31 % |
17-12-2024 15:15:00 Tuesday |
770.9 768.5 |
771 | 765 | 3417 |
| 1360 | -0.75 -0.1 % |
17-12-2024 14:15:00 Tuesday |
772.45 771.7 |
774.5 | 770 | 4381 |
| 1361 | -1.65 -0.21 % |
17-12-2024 13:15:00 Tuesday |
774.5 772.85 |
776.45 | 772.55 | 3810 |
| 1362 | -2.8 -0.36 % |
17-12-2024 12:15:00 Tuesday |
777.3 774.5 |
780.8 | 774.5 | 3548 |
| 1363 | -3.45 -0.44 % |
17-12-2024 11:15:00 Tuesday |
780.75 777.3 |
782.8 | 776.15 | 6816 |
| 1364 | 10.45 1.36 % |
17-12-2024 10:15:00 Tuesday |
769.7 780.15 |
781.2 | 768 | 9656 |
| 1365 | -1.3 -0.17 % |
17-12-2024 09:15:00 Tuesday |
770.95 769.65 |
775.7 | 768 | 14422 |
| 1366 | 2.45 0.32 % |
16-12-2024 15:15:00 Monday |
770.95 773.4 |
773.45 | 770.6 | 5327 |
| 1367 | 10.3 1.36 % |
16-12-2024 14:15:00 Monday |
760.05 770.35 |
772.3 | 759.05 | 23632 |
| 1368 | -4.35 -0.57 % |
16-12-2024 13:15:00 Monday |
764.95 760.6 |
765.05 | 759.35 | 20465 |
| 1369 | -0.05 -0.01 % |
16-12-2024 12:15:00 Monday |
764.35 764.3 |
765.15 | 763.2 | 870 |
| 1370 | -0.8 -0.1 % |
16-12-2024 11:15:00 Monday |
765.15 764.35 |
765.85 | 762 | 2988 |
| 1371 | 0.85 0.11 % |
16-12-2024 10:15:00 Monday |
765.25 766.1 |
766.5 | 763.2 | 10284 |
| 1372 | -4.15 -0.54 % |
16-12-2024 09:15:00 Monday |
769.75 765.6 |
775.4 | 765.3 | 12330 |
| 1373 | -1.7 -0.22 % |
13-12-2024 15:15:00 Friday |
769.9 768.2 |
769.9 | 767.95 | 4421 |
| 1374 | -0.35 -0.05 % |
13-12-2024 14:15:00 Friday |
768.95 768.6 |
770.25 | 767 | 5536 |
| 1375 | 0.75 0.1 % |
13-12-2024 13:15:00 Friday |
768 768.75 |
769.45 | 765.45 | 4032 |
| 1376 | -1.2 -0.16 % |
13-12-2024 12:15:00 Friday |
769.3 768.1 |
769.75 | 763.6 | 4630 |
| 1377 | -1.2 -0.16 % |
13-12-2024 11:15:00 Friday |
769.1 767.9 |
769.35 | 762.85 | 11976 |
| 1378 | 5.7 0.75 % |
13-12-2024 10:15:00 Friday |
763.3 769 |
770.2 | 761.05 | 10189 |
| 1379 | -17.45 -2.23 % |
13-12-2024 09:15:00 Friday |
781 763.55 |
783.15 | 763.4 | 24491 |
| 1380 | -2.95 -0.38 % |
12-12-2024 15:15:00 Thursday |
783 780.05 |
783.25 | 780 | 6051 |
| 1381 | 9.5 1.23 % |
12-12-2024 14:15:00 Thursday |
773.5 783 |
784.5 | 773.3 | 11737 |
| 1382 | -0.95 -0.12 % |
12-12-2024 13:15:00 Thursday |
774.5 773.55 |
775.5 | 772.1 | 7786 |
| 1383 | 0.25 0.03 % |
12-12-2024 12:15:00 Thursday |
774.35 774.6 |
777.6 | 772.6 | 9616 |
| 1384 | -4.95 -0.64 % |
12-12-2024 11:15:00 Thursday |
778.95 774 |
779.4 | 773.85 | 8177 |
| 1385 | -6.15 -0.78 % |
12-12-2024 10:15:00 Thursday |
784.15 778 |
784.15 | 776.7 | 11793 |
| 1386 | -11.1 -1.4 % |
12-12-2024 09:15:00 Thursday |
794.95 783.85 |
794.95 | 777.95 | 26424 |
| 1387 | -0.2 -0.03 % |
11-12-2024 15:15:00 Wednesday |
784.15 783.95 |
784.15 | 782 | 6784 |
| 1388 | 0.75 0.1 % |
11-12-2024 14:15:00 Wednesday |
783.4 784.15 |
786.5 | 782.5 | 6864 |
| 1389 | 0.15 0.02 % |
11-12-2024 13:15:00 Wednesday |
783.7 783.85 |
784.7 | 782.5 | 2897 |
| 1390 | -1.5 -0.19 % |
11-12-2024 12:15:00 Wednesday |
785.5 784 |
785.5 | 782.25 | 4760 |
| 1391 | -2.95 -0.37 % |
11-12-2024 11:15:00 Wednesday |
788.95 786 |
789.15 | 785 | 8315 |
| 1392 | 0.3 0.04 % |
11-12-2024 10:15:00 Wednesday |
788.95 789.25 |
792.65 | 788 | 8246 |
| 1393 | -15.55 -1.93 % |
11-12-2024 09:15:00 Wednesday |
803.8 788.25 |
803.8 | 787.45 | 16042 |
| 1394 | -2.6 -0.33 % |
10-12-2024 15:15:00 Tuesday |
797.85 795.25 |
798.8 | 789.2 | 10450 |
| 1395 | 5.1 0.64 % |
10-12-2024 14:15:00 Tuesday |
793.55 798.65 |
799.7 | 792.4 | 14204 |
| 1396 | 3.15 0.4 % |
10-12-2024 13:15:00 Tuesday |
790.05 793.2 |
793.7 | 789.2 | 7970 |
| 1397 | -1.35 -0.17 % |
10-12-2024 12:15:00 Tuesday |
790.9 789.55 |
791.7 | 788.05 | 8783 |
| 1398 | 8.25 1.06 % |
10-12-2024 11:15:00 Tuesday |
781.85 790.1 |
792.3 | 778 | 19263 |
| 1399 | -2 -0.26 % |
10-12-2024 10:15:00 Tuesday |
784.15 782.15 |
785.55 | 780.45 | 11831 |
| 1400 | -11.25 -1.41 % |
10-12-2024 09:15:00 Tuesday |
795.4 784.15 |
797.1 | 783.4 | 36141 |
| 1401 | 1.15 0.14 % |
09-12-2024 15:15:00 Monday |
793.35 794.5 |
794.55 | 792.25 | 8194 |
| 1402 | -0.2 -0.03 % |
09-12-2024 14:15:00 Monday |
793.55 793.35 |
795.15 | 790.1 | 7365 |
| 1403 | -6.65 -0.83 % |
09-12-2024 13:15:00 Monday |
800.3 793.65 |
800.3 | 788.25 | 17433 |
| 1404 | -8.85 -1.09 % |
09-12-2024 12:15:00 Monday |
808.25 799.4 |
808.35 | 799.4 | 14084 |
| 1405 | 3.55 0.44 % |
09-12-2024 11:15:00 Monday |
804.9 808.45 |
811.35 | 803.45 | 46380 |
| 1406 | 7.5 0.94 % |
09-12-2024 10:15:00 Monday |
797 804.5 |
804.75 | 793.25 | 20931 |
| 1407 | 6.95 0.88 % |
09-12-2024 09:15:00 Monday |
789.95 796.9 |
804.2 | 783.65 | 47707 |
| 1408 | -0.5 -0.06 % |
06-12-2024 15:15:00 Friday |
783.2 782.7 |
783.35 | 781.5 | 10202 |
| 1409 | 0.45 0.06 % |
06-12-2024 14:15:00 Friday |
782.9 783.35 |
784 | 781.1 | 44678 |
| 1410 | 11.95 1.55 % |
06-12-2024 13:15:00 Friday |
771.75 783.7 |
785.45 | 771.05 | 28105 |
| 1411 | 1.85 0.24 % |
06-12-2024 12:15:00 Friday |
769.9 771.75 |
771.9 | 768.05 | 4149 |
| 1412 | 1.25 0.16 % |
06-12-2024 11:15:00 Friday |
768.65 769.9 |
769.9 | 765 | 7179 |
| 1413 | -0.8 -0.1 % |
06-12-2024 10:15:00 Friday |
769.4 768.6 |
772.5 | 766.85 | 9793 |
| 1414 | -4.5 -0.58 % |
06-12-2024 09:15:00 Friday |
774.85 770.35 |
774.95 | 765.7 | 21637 |
| 1415 | -0.8 -0.1 % |
05-12-2024 15:15:00 Thursday |
771.4 770.6 |
771.4 | 768.85 | 3145 |
| 1416 | 4.6 0.6 % |
05-12-2024 14:15:00 Thursday |
766.4 771 |
771.35 | 762.6 | 9919 |
| 1417 | -1.95 -0.25 % |
05-12-2024 13:15:00 Thursday |
768.95 767 |
769.65 | 765.7 | 1996 |
| 1418 | 0.4 0.05 % |
05-12-2024 12:15:00 Thursday |
768.55 768.95 |
769.65 | 766 | 4713 |
| 1419 | 5 0.65 % |
05-12-2024 11:15:00 Thursday |
764.05 769.05 |
769.95 | 762.45 | 12384 |
| 1420 | -12.75 -1.64 % |
05-12-2024 10:15:00 Thursday |
776.25 763.5 |
776.45 | 763.5 | 36931 |
| 1421 | 18.2 2.4 % |
05-12-2024 09:15:00 Thursday |
759.1 777.3 |
778.85 | 755 | 53853 |
| 1422 | 3.95 0.53 % |
04-12-2024 15:15:00 Wednesday |
750.95 754.9 |
754.9 | 750.85 | 3409 |
| 1423 | -6.3 -0.83 % |
04-12-2024 14:15:00 Wednesday |
757 750.7 |
757 | 750.25 | 15447 |
| 1424 | 1.45 0.19 % |
04-12-2024 13:15:00 Wednesday |
756.35 757.8 |
759.2 | 756.35 | 926 |
| 1425 | 0.9 0.12 % |
04-12-2024 12:15:00 Wednesday |
756 756.9 |
758.5 | 755.15 | 4503 |
| 1426 | -4.65 -0.61 % |
04-12-2024 11:15:00 Wednesday |
760.45 755.8 |
760.75 | 754 | 11638 |
| 1427 | -0.55 -0.07 % |
04-12-2024 10:15:00 Wednesday |
761 760.45 |
762.05 | 759 | 17018 |
| 1428 | 0.2 0.03 % |
04-12-2024 09:15:00 Wednesday |
761.3 761.5 |
771.25 | 760 | 13390 |
| 1429 | 1.15 0.15 % |
03-12-2024 15:15:00 Tuesday |
760.7 761.85 |
762 | 760 | 2466 |
| 1430 | 0.7 0.09 % |
03-12-2024 14:15:00 Tuesday |
760.2 760.9 |
761.35 | 759.05 | 4919 |
| 1431 | 0.05 0.01 % |
03-12-2024 13:15:00 Tuesday |
760.15 760.2 |
761.35 | 758.05 | 2146 |
| 1432 | 0.7 0.09 % |
03-12-2024 12:15:00 Tuesday |
760 760.7 |
761.8 | 759.4 | 3723 |
| 1433 | 1.65 0.22 % |
03-12-2024 11:15:00 Tuesday |
758.4 760.05 |
761 | 757.35 | 5681 |
| 1434 | -0.8 -0.11 % |
03-12-2024 10:15:00 Tuesday |
758.4 757.6 |
760.05 | 755 | 5206 |
| 1435 | -3.9 -0.51 % |
03-12-2024 09:15:00 Tuesday |
762 758.1 |
763.4 | 756.8 | 10833 |
| 1436 | 0 0 % |
02-12-2024 15:15:00 Monday |
756 756 |
756.25 | 753.1 | 11568 |
| 1437 | 2.2 0.29 % |
02-12-2024 14:15:00 Monday |
753.5 755.7 |
756.95 | 750.05 | 14098 |
| 1438 | -3.9 -0.52 % |
02-12-2024 13:15:00 Monday |
757 753.1 |
760 | 753 | 20125 |
| 1439 | 5.65 0.75 % |
02-12-2024 12:15:00 Monday |
751.1 756.75 |
758 | 750.55 | 33869 |
| 1440 | 6.5 0.87 % |
02-12-2024 11:15:00 Monday |
744.6 751.1 |
751.95 | 744.55 | 19455 |
| 1441 | -2.6 -0.35 % |
02-12-2024 10:15:00 Monday |
747.6 745 |
747.9 | 742.1 | 13246 |
| 1442 | 14.6 1.99 % |
02-12-2024 09:15:00 Monday |
733.05 747.65 |
749.4 | 730.5 | 48739 |
| 1443 | 2.6 0.36 % |
29-11-2024 15:15:00 Friday |
730.35 732.95 |
732.95 | 728.9 | 14631 |
| 1444 | -12.1 -1.63 % |
29-11-2024 14:15:00 Friday |
742.9 730.8 |
745.75 | 730.1 | 24605 |
| 1445 | 4.2 0.57 % |
29-11-2024 13:15:00 Friday |
738.35 742.55 |
742.55 | 736.7 | 6569 |
| 1446 | 2.05 0.28 % |
29-11-2024 12:15:00 Friday |
736.5 738.55 |
738.8 | 734.2 | 14321 |
| 1447 | -4.75 -0.64 % |
29-11-2024 11:15:00 Friday |
741.5 736.75 |
741.5 | 733.6 | 16026 |
| 1448 | 1.1 0.15 % |
29-11-2024 10:15:00 Friday |
740.4 741.5 |
743.3 | 739.8 | 13687 |
| 1449 | -18.65 -2.46 % |
29-11-2024 09:15:00 Friday |
759.4 740.75 |
759.4 | 738.75 | 40013 |
| 1450 | 0.5 0.07 % |
28-11-2024 15:15:00 Thursday |
752.45 752.95 |
753.2 | 750.85 | 4431 |
| 1451 | -2.75 -0.36 % |
28-11-2024 14:15:00 Thursday |
755.05 752.3 |
757.75 | 751.2 | 16765 |
| 1452 | 1.05 0.14 % |
28-11-2024 13:15:00 Thursday |
754 755.05 |
758.45 | 752.75 | 7005 |
| 1453 | -6.8 -0.89 % |
28-11-2024 12:15:00 Thursday |
761.5 754.7 |
762.3 | 754.35 | 6606 |
| 1454 | 2.95 0.39 % |
28-11-2024 11:15:00 Thursday |
759.25 762.2 |
765 | 757.9 | 3871 |
| 1455 | -5.8 -0.76 % |
28-11-2024 10:15:00 Thursday |
765.8 760 |
766.8 | 758 | 6556 |
| 1456 | -4.5 -0.58 % |
28-11-2024 09:15:00 Thursday |
769.8 765.3 |
770.9 | 758 | 49431 |
| 1457 | 0.75 0.1 % |
27-11-2024 15:15:00 Wednesday |
763.75 764.5 |
766.8 | 761.95 | 28910 |
| 1458 | 5.85 0.77 % |
27-11-2024 14:15:00 Wednesday |
756.95 762.8 |
766 | 756.25 | 20282 |
| 1459 | -4.3 -0.56 % |
27-11-2024 13:15:00 Wednesday |
761.25 756.95 |
764.55 | 755.6 | 35372 |
| 1460 | 2.35 0.31 % |
27-11-2024 12:15:00 Wednesday |
758.9 761.25 |
761.7 | 757.3 | 29247 |
| 1461 | 10.55 1.41 % |
27-11-2024 11:15:00 Wednesday |
749.2 759.75 |
759.75 | 749.05 | 42528 |
| 1462 | 4.5 0.6 % |
27-11-2024 10:15:00 Wednesday |
745.75 750.25 |
751.2 | 745.75 | 4619 |
| 1463 | 4.25 0.57 % |
27-11-2024 09:15:00 Wednesday |
743.45 747.7 |
755.15 | 738.25 | 22718 |
| 1464 | 5.35 0.73 % |
26-11-2024 15:15:00 Tuesday |
734.1 739.45 |
739.55 | 731.2 | 12808 |
| 1465 | -13.35 -1.78 % |
26-11-2024 14:15:00 Tuesday |
748.15 734.8 |
749.75 | 733.05 | 29810 |
| 1466 | 0.35 0.05 % |
26-11-2024 13:15:00 Tuesday |
747.65 748 |
753 | 747.65 | 19169 |
| 1467 | 4.2 0.56 % |
26-11-2024 12:15:00 Tuesday |
744.4 748.6 |
748.6 | 743.95 | 14529 |
| 1468 | 2.95 0.4 % |
26-11-2024 11:15:00 Tuesday |
740.6 743.55 |
745.8 | 738.15 | 12782 |
| 1469 | -5.95 -0.8 % |
26-11-2024 10:15:00 Tuesday |
746.55 740.6 |
746.55 | 739.7 | 12100 |
| 1470 | 5.75 0.78 % |
26-11-2024 09:15:00 Tuesday |
741.35 747.1 |
753 | 738 | 42852 |
| 1471 | -2.65 -0.36 % |
25-11-2024 15:15:00 Monday |
734.65 732 |
734.65 | 725.3 | 43555 |
| 1472 | -29.05 -3.81 % |
25-11-2024 14:15:00 Monday |
763.05 734 |
763.15 | 733.1 | 93496 |
| 1473 | 6.05 0.8 % |
25-11-2024 13:15:00 Monday |
757 763.05 |
763.5 | 757 | 46658 |
| 1474 | 7.4 0.99 % |
25-11-2024 12:15:00 Monday |
750 757.4 |
759.95 | 750 | 48729 |
| 1475 | 2.95 0.39 % |
25-11-2024 11:15:00 Monday |
747.4 750.35 |
751.7 | 746.25 | 21716 |
| 1476 | -5.6 -0.74 % |
25-11-2024 10:15:00 Monday |
751.85 746.25 |
751.85 | 746.05 | 25894 |
| 1477 | 6.55 0.88 % |
25-11-2024 09:15:00 Monday |
745.3 751.85 |
752.5 | 738.3 | 94335 |
| 1478 | 1.45 0.2 % |
22-11-2024 15:15:00 Friday |
729.55 731 |
734.4 | 727.25 | 4948 |
| 1479 | 0.9 0.12 % |
22-11-2024 14:15:00 Friday |
728.65 729.55 |
730.5 | 726.05 | 7092 |
| 1480 | 0.65 0.09 % |
22-11-2024 13:15:00 Friday |
728 728.65 |
729.95 | 727.65 | 1773 |
| 1481 | 2.1 0.29 % |
22-11-2024 12:15:00 Friday |
725.95 728.05 |
731.65 | 725.5 | 11572 |
| 1482 | 6.9 0.96 % |
22-11-2024 11:15:00 Friday |
718.75 725.65 |
726.1 | 717.05 | 2952 |
| 1483 | 4.25 0.59 % |
22-11-2024 10:15:00 Friday |
714.5 718.75 |
719.4 | 713.5 | 2100 |
| 1484 | 2.9 0.41 % |
22-11-2024 09:15:00 Friday |
711 713.9 |
717.7 | 708.1 | 5221 |
| 1485 | -0.25 -0.04 % |
21-11-2024 15:15:00 Thursday |
710.75 710.5 |
712.05 | 709.8 | 3001 |
| 1486 | 1 0.14 % |
21-11-2024 14:15:00 Thursday |
711.05 712.05 |
713.25 | 709.2 | 5793 |
| 1487 | -2 -0.28 % |
21-11-2024 13:15:00 Thursday |
713 711 |
714.3 | 710.45 | 1678 |
| 1488 | -0.25 -0.04 % |
21-11-2024 12:15:00 Thursday |
713.65 713.4 |
714.65 | 710.45 | 3113 |
| 1489 | 3.15 0.44 % |
21-11-2024 11:15:00 Thursday |
710.3 713.45 |
715.55 | 708.55 | 3070 |
| 1490 | -2.5 -0.35 % |
21-11-2024 10:15:00 Thursday |
713 710.5 |
713 | 706.85 | 7565 |
| 1491 | -4.35 -0.61 % |
21-11-2024 09:15:00 Thursday |
718 713.65 |
728.55 | 711 | 22129 |
| 1492 | -2 -0.28 % |
19-11-2024 15:15:00 Tuesday |
715 713 |
717.55 | 712.05 | 16061 |
| 1493 | -5.25 -0.73 % |
19-11-2024 14:15:00 Tuesday |
720.45 715.2 |
726.75 | 715.2 | 24715 |
| 1494 | 4.4 0.61 % |
19-11-2024 13:15:00 Tuesday |
716.55 720.95 |
724.9 | 716.55 | 23314 |
| 1495 | 0.8 0.11 % |
19-11-2024 12:15:00 Tuesday |
716.5 717.3 |
718.75 | 713 | 11031 |
| 1496 | 6.55 0.92 % |
19-11-2024 11:15:00 Tuesday |
709.9 716.45 |
716.8 | 709.05 | 18676 |
| 1497 | 1.95 0.28 % |
19-11-2024 10:15:00 Tuesday |
707.8 709.75 |
710.6 | 705.75 | 13149 |
| 1498 | 7.7 1.1 % |
19-11-2024 09:15:00 Tuesday |
700.6 708.3 |
709.05 | 694.3 | 44201 |
| 1499 | -1.45 -0.21 % |
18-11-2024 15:15:00 Monday |
702 700.55 |
702 | 699 | 2814 |
| 1500 | -5.45 -0.77 % |
18-11-2024 14:15:00 Monday |
708.45 703 |
709.55 | 703 | 6136 |
| 1501 | 0 0 % |
18-11-2024 13:15:00 Monday |
708.45 708.45 |
709.75 | 706.3 | 3558 |
| 1502 | -1.4 -0.2 % |
18-11-2024 12:15:00 Monday |
709.9 708.5 |
710.55 | 705.8 | 11413 |
| 1503 | 6.9 0.98 % |
18-11-2024 11:15:00 Monday |
703.1 710 |
710.2 | 702.35 | 9307 |
| 1504 | -2.55 -0.36 % |
18-11-2024 10:15:00 Monday |
702.9 700.35 |
703.55 | 699 | 2940 |
| 1505 | 7.1 1.02 % |
18-11-2024 09:15:00 Monday |
696.05 703.15 |
718.05 | 696.05 | 19774 |
| 1506 | 0.3 0.04 % |
14-11-2024 15:15:00 Thursday |
695.2 695.5 |
695.5 | 692 | 4570 |
| 1507 | 2.6 0.38 % |
14-11-2024 14:15:00 Thursday |
692.65 695.25 |
701 | 692.5 | 6774 |
| 1508 | -8 -1.14 % |
14-11-2024 13:15:00 Thursday |
700 692 |
701.15 | 692 | 3339 |
| 1509 | -1.05 -0.15 % |
14-11-2024 12:15:00 Thursday |
701.35 700.3 |
702.4 | 697.4 | 4133 |
| 1510 | 1.55 0.22 % |
14-11-2024 11:15:00 Thursday |
700 701.55 |
701.55 | 698 | 11791 |
| 1511 | -5.2 -0.74 % |
14-11-2024 10:15:00 Thursday |
704.75 699.55 |
707.85 | 697.25 | 10291 |
| 1512 | 12.9 1.87 % |
14-11-2024 09:15:00 Thursday |
691.65 704.55 |
706.25 | 691.65 | 26777 |
| 1513 | 13.25 1.93 % |
13-11-2024 15:15:00 Wednesday |
686.6 699.85 |
699.95 | 685.8 | 17235 |
| 1514 | -7.35 -1.06 % |
13-11-2024 14:15:00 Wednesday |
694.2 686.85 |
694.4 | 683.1 | 42247 |
| 1515 | -0.65 -0.09 % |
13-11-2024 13:15:00 Wednesday |
694.85 694.2 |
700 | 693.55 | 13444 |
| 1516 | -3.25 -0.47 % |
13-11-2024 12:15:00 Wednesday |
697.85 694.6 |
700 | 693 | 30064 |
| 1517 | -1.25 -0.18 % |
13-11-2024 11:15:00 Wednesday |
699.9 698.65 |
700.6 | 697 | 9979 |
| 1518 | -0.5 -0.07 % |
13-11-2024 10:15:00 Wednesday |
700.75 700.25 |
705.4 | 696.2 | 24866 |
| 1519 | -9.95 -1.4 % |
13-11-2024 09:15:00 Wednesday |
710 700.05 |
711 | 698 | 49843 |
| 1520 | -0.4 -0.06 % |
12-11-2024 15:15:00 Tuesday |
712 711.6 |
713.4 | 710.55 | 4839 |
| 1521 | -9.3 -1.29 % |
12-11-2024 14:15:00 Tuesday |
721.45 712.15 |
723.3 | 711.3 | 8420 |
| 1522 | 0.05 0.01 % |
12-11-2024 13:15:00 Tuesday |
722.15 722.2 |
722.2 | 719.25 | 4908 |
| 1523 | -5.5 -0.75 % |
12-11-2024 12:15:00 Tuesday |
729.05 723.55 |
729.2 | 722.85 | 1750 |
| 1524 | 0.75 0.1 % |
12-11-2024 11:15:00 Tuesday |
728.25 729 |
730.35 | 728.25 | 1401 |
| 1525 | 2.95 0.41 % |
12-11-2024 10:15:00 Tuesday |
725.3 728.25 |
729.25 | 723.25 | 2441 |
| 1526 | -7.5 -1.02 % |
12-11-2024 09:15:00 Tuesday |
732.95 725.45 |
734 | 720.8 | 11938 |
| 1527 | -3.7 -0.51 % |
11-11-2024 15:15:00 Monday |
728.2 724.5 |
728.9 | 723.35 | 5239 |
| 1528 | 7.95 1.1 % |
11-11-2024 14:15:00 Monday |
720.15 728.1 |
729 | 720.15 | 7889 |
| 1529 | -5.5 -0.76 % |
11-11-2024 13:15:00 Monday |
726.5 721 |
727.15 | 719.95 | 4992 |
| 1530 | -1.05 -0.14 % |
11-11-2024 12:15:00 Monday |
727.15 726.1 |
729.5 | 726.1 | 6070 |
| 1531 | -1.25 -0.17 % |
11-11-2024 11:15:00 Monday |
726.9 725.65 |
727.35 | 724.9 | 5835 |
| 1532 | 7 0.97 % |
11-11-2024 10:15:00 Monday |
719.95 726.95 |
727.8 | 718 | 10143 |
| 1533 | 5.45 0.76 % |
11-11-2024 09:15:00 Monday |
714.9 720.35 |
720.35 | 703.5 | 27355 |
| 1534 | -0.4 -0.06 % |
08-11-2024 15:15:00 Friday |
716.4 716 |
716.4 | 711.8 | 17750 |
| 1535 | -7.25 -1 % |
08-11-2024 14:15:00 Friday |
723.55 716.3 |
723.9 | 715.9 | 20726 |
| 1536 | 0.35 0.05 % |
08-11-2024 13:15:00 Friday |
723.25 723.6 |
724.3 | 722.05 | 6676 |
| 1537 | -1.1 -0.15 % |
08-11-2024 12:15:00 Friday |
724.95 723.85 |
725.25 | 723 | 8136 |
| 1538 | -2.75 -0.38 % |
08-11-2024 11:15:00 Friday |
726.7 723.95 |
726.9 | 722 | 12430 |
| 1539 | 1.95 0.27 % |
08-11-2024 10:15:00 Friday |
725 726.95 |
729.8 | 722.5 | 10466 |
| 1540 | -5.05 -0.69 % |
08-11-2024 09:15:00 Friday |
730.05 725 |
731.15 | 720.85 | 22895 |
| 1541 | -2 -0.27 % |
07-11-2024 15:15:00 Thursday |
729 727 |
729.05 | 724.2 | 12898 |
| 1542 | 0 0 % |
07-11-2024 14:15:00 Thursday |
729 729 |
731 | 726.2 | 23306 |
| 1543 | -0.95 -0.13 % |
07-11-2024 13:15:00 Thursday |
729.95 729 |
730.15 | 727.65 | 8682 |
| 1544 | 3.1 0.43 % |
07-11-2024 12:15:00 Thursday |
727.3 730.4 |
730.8 | 727.3 | 8489 |
| 1545 | -1.7 -0.23 % |
07-11-2024 11:15:00 Thursday |
730 728.3 |
730.4 | 723.05 | 18139 |
| 1546 | -3 -0.41 % |
07-11-2024 10:15:00 Thursday |
733 730 |
734.9 | 726.9 | 24037 |
| 1547 | -12.9 -1.73 % |
07-11-2024 09:15:00 Thursday |
746.15 733.25 |
750 | 729.2 | 102596 |
| 1548 | 1.85 0.25 % |
06-11-2024 15:15:00 Wednesday |
726.15 728 |
728 | 724.3 | 3248 |
| 1549 | -7.8 -1.06 % |
06-11-2024 14:15:00 Wednesday |
733.95 726.15 |
734.15 | 721.25 | 15359 |
| 1550 | 0.65 0.09 % |
06-11-2024 13:15:00 Wednesday |
733.3 733.95 |
735.65 | 731.95 | 8578 |
| 1551 | 5.6 0.77 % |
06-11-2024 12:15:00 Wednesday |
727.45 733.05 |
733.9 | 725.5 | 5797 |
| 1552 | -0.9 -0.12 % |
06-11-2024 11:15:00 Wednesday |
728.95 728.05 |
732 | 726.15 | 7462 |
| 1553 | 10 1.39 % |
06-11-2024 10:15:00 Wednesday |
719 729 |
729 | 711.95 | 12987 |
| 1554 | 5.15 0.72 % |
06-11-2024 09:15:00 Wednesday |
714.75 719.9 |
720.9 | 709.45 | 13206 |
| 1555 | -0.5 -0.07 % |
05-11-2024 15:15:00 Tuesday |
704.5 704 |
705.35 | 702.6 | 3929 |
| 1556 | -0.75 -0.11 % |
05-11-2024 14:15:00 Tuesday |
705.5 704.75 |
706.75 | 703.8 | 7731 |
| 1557 | 0.6 0.09 % |
05-11-2024 13:15:00 Tuesday |
704.4 705 |
706.1 | 704 | 6435 |
| 1558 | -0.95 -0.13 % |
05-11-2024 12:15:00 Tuesday |
706.1 705.15 |
707.15 | 703 | 3242 |
| 1559 | -4.35 -0.61 % |
05-11-2024 11:15:00 Tuesday |
710.45 706.1 |
712 | 704.45 | 3555 |
| 1560 | 2.25 0.32 % |
05-11-2024 10:15:00 Tuesday |
707 709.25 |
712 | 705.1 | 7646 |
| 1561 | -8.25 -1.15 % |
05-11-2024 09:15:00 Tuesday |
716.25 708 |
716.95 | 704.15 | 14729 |
| 1562 | -2.15 -0.3 % |
04-11-2024 15:15:00 Monday |
715.15 713 |
716.55 | 713 | 2787 |
| 1563 | -4.5 -0.63 % |
04-11-2024 14:15:00 Monday |
718.6 714.1 |
719.95 | 713 | 7138 |
| 1564 | 2.95 0.41 % |
04-11-2024 13:15:00 Monday |
715 717.95 |
719.1 | 712.1 | 4050 |
| 1565 | 1.75 0.24 % |
04-11-2024 12:15:00 Monday |
714.5 716.25 |
720 | 713.8 | 6396 |
| 1566 | 1.3 0.18 % |
04-11-2024 11:15:00 Monday |
713.45 714.75 |
716.5 | 712.1 | 4838 |
| 1567 | 2.35 0.33 % |
04-11-2024 10:15:00 Monday |
710.65 713 |
713.85 | 710 | 4852 |
| 1568 | -11.35 -1.57 % |
04-11-2024 09:15:00 Monday |
721.8 710.45 |
723 | 709.5 | 22166 |
| 1569 | 9.9 1.38 % |
01-11-2024 18:00:00 Friday |
715 724.9 |
724.95 | 712.05 | 48694 |
| 1570 | -2.75 -0.39 % |
31-10-2024 15:15:00 Thursday |
706.95 704.2 |
707 | 701.9 | 14256 |
| 1571 | 2.1 0.3 % |
31-10-2024 14:15:00 Thursday |
704.8 706.9 |
708.8 | 702.25 | 40363 |
| 1572 | -1.9 -0.27 % |
31-10-2024 13:15:00 Thursday |
706.7 704.8 |
706.9 | 704 | 10161 |
| 1573 | -3.15 -0.44 % |
31-10-2024 12:15:00 Thursday |
709.5 706.35 |
710.3 | 704.45 | 11463 |
| 1574 | -1.8 -0.25 % |
31-10-2024 11:15:00 Thursday |
710.75 708.95 |
713.65 | 706.1 | 11084 |
| 1575 | -4.4 -0.62 % |
31-10-2024 10:15:00 Thursday |
714.55 710.15 |
717.8 | 710.15 | 16891 |
| 1576 | -0.95 -0.13 % |
31-10-2024 09:15:00 Thursday |
715.4 714.45 |
721.9 | 712 | 22177 |
| 1577 | 1.35 0.19 % |
30-10-2024 15:15:00 Wednesday |
715.25 716.6 |
719.45 | 708.6 | 24355 |
| 1578 | -8.85 -1.22 % |
30-10-2024 14:15:00 Wednesday |
723.95 715.1 |
727.4 | 710.35 | 21600 |
| 1579 | -6.55 -0.9 % |
30-10-2024 13:15:00 Wednesday |
730.05 723.5 |
730.05 | 723 | 11594 |
| 1580 | 3 0.41 % |
30-10-2024 12:15:00 Wednesday |
727 730 |
732.75 | 726.3 | 14007 |
| 1581 | -1.45 -0.2 % |
30-10-2024 11:15:00 Wednesday |
729.15 727.7 |
730.2 | 725.75 | 12153 |
| 1582 | 3.1 0.43 % |
30-10-2024 10:15:00 Wednesday |
725.95 729.05 |
730.1 | 723.4 | 24654 |
| 1583 | 6.15 0.85 % |
30-10-2024 09:15:00 Wednesday |
719.75 725.9 |
727 | 709.7 | 29369 |
| 1584 | -0.3 -0.04 % |
29-10-2024 15:15:00 Tuesday |
719.3 719 |
720 | 715.45 | 12499 |
| 1585 | 7.95 1.12 % |
29-10-2024 14:15:00 Tuesday |
710.55 718.5 |
720 | 709.25 | 28695 |
| 1586 | 6.8 0.97 % |
29-10-2024 13:15:00 Tuesday |
704.2 711 |
711 | 698.45 | 35265 |
| 1587 | -5.55 -0.78 % |
29-10-2024 12:15:00 Tuesday |
709.7 704.15 |
713.3 | 700.9 | 35970 |
| 1588 | 1 0.14 % |
29-10-2024 11:15:00 Tuesday |
709 710 |
710.05 | 703.1 | 19617 |
| 1589 | -5 -0.7 % |
29-10-2024 10:15:00 Tuesday |
713.6 708.6 |
719.35 | 706.5 | 27169 |
| 1590 | 0.5 0.07 % |
29-10-2024 09:15:00 Tuesday |
713.2 713.7 |
724.4 | 702.85 | 60845 |
| 1591 | 2.45 0.34 % |
28-10-2024 15:15:00 Monday |
711.5 713.95 |
714.6 | 710 | 20412 |
| 1592 | -4.7 -0.66 % |
28-10-2024 14:15:00 Monday |
716.65 711.95 |
719.55 | 710.35 | 36989 |
| 1593 | 1.4 0.2 % |
28-10-2024 13:15:00 Monday |
715.5 716.9 |
720.45 | 715.15 | 17499 |
| 1594 | -7.65 -1.06 % |
28-10-2024 12:15:00 Monday |
723 715.35 |
723.4 | 713.15 | 36059 |
| 1595 | -7.85 -1.07 % |
28-10-2024 11:15:00 Monday |
730.45 722.6 |
731.1 | 721 | 26251 |
| 1596 | 0.7 0.1 % |
28-10-2024 10:15:00 Monday |
729.45 730.15 |
733.55 | 728.5 | 17948 |
| 1597 | -14.95 -2.01 % |
28-10-2024 09:15:00 Monday |
744.25 729.3 |
748.9 | 727.25 | 53548 |
| 1598 | -4.15 -0.56 % |
25-10-2024 15:15:00 Friday |
745.15 741 |
747 | 741 | 3884 |
| 1599 | 12.4 1.69 % |
25-10-2024 14:15:00 Friday |
731.95 744.35 |
745.8 | 729.45 | 15843 |
| 1600 | -1.35 -0.18 % |
25-10-2024 13:15:00 Friday |
731.5 730.15 |
734.1 | 727.25 | 21399 |
| 1601 | 6.25 0.86 % |
25-10-2024 12:15:00 Friday |
724.5 730.75 |
737.3 | 724 | 56735 |
| 1602 | 1.9 0.26 % |
25-10-2024 11:15:00 Friday |
723 724.9 |
728.7 | 720.65 | 12796 |
| 1603 | -13 -1.77 % |
25-10-2024 10:15:00 Friday |
734.5 721.5 |
745 | 714.85 | 28088 |
| 1604 | 0.6 0.08 % |
25-10-2024 09:15:00 Friday |
734.05 734.65 |
741 | 723.5 | 16411 |
| 1605 | 1.15 0.16 % |
24-10-2024 15:15:00 Thursday |
730.75 731.9 |
732 | 728.55 | 4607 |
| 1606 | 6 0.83 % |
24-10-2024 14:15:00 Thursday |
725.75 731.75 |
735.5 | 725.1 | 9486 |
| 1607 | -7.1 -0.97 % |
24-10-2024 13:15:00 Thursday |
732.35 725.25 |
732.65 | 723.65 | 7679 |
| 1608 | 0.5 0.07 % |
24-10-2024 12:15:00 Thursday |
731.5 732 |
733.55 | 729.15 | 5464 |
| 1609 | -0.75 -0.1 % |
24-10-2024 11:15:00 Thursday |
733 732.25 |
735 | 731.55 | 2466 |
| 1610 | -4 -0.54 % |
24-10-2024 10:15:00 Thursday |
736.45 732.45 |
736.95 | 731.1 | 7301 |
| 1611 | -4.05 -0.55 % |
24-10-2024 09:15:00 Thursday |
740.55 736.5 |
748.1 | 734.55 | 20819 |
| 1612 | 1.1 0.15 % |
23-10-2024 15:15:00 Wednesday |
739.9 741 |
741.75 | 738.05 | 15179 |
| 1613 | -3.1 -0.42 % |
23-10-2024 14:15:00 Wednesday |
743.15 740.05 |
745 | 739.35 | 22453 |
| 1614 | -6.5 -0.87 % |
23-10-2024 13:15:00 Wednesday |
749.55 743.05 |
752.1 | 742.5 | 15780 |
| 1615 | 2.45 0.33 % |
23-10-2024 12:15:00 Wednesday |
747.25 749.7 |
754.8 | 746.9 | 15762 |
| 1616 | -1.5 -0.2 % |
23-10-2024 11:15:00 Wednesday |
749.75 748.25 |
753 | 746.95 | 16004 |
| 1617 | -1.4 -0.19 % |
23-10-2024 10:15:00 Wednesday |
750.5 749.1 |
750.75 | 743.5 | 21625 |
| 1618 | -9.45 -1.24 % |
23-10-2024 09:15:00 Wednesday |
760 750.55 |
760.5 | 733.15 | 103074 |
| 1619 | 3.55 0.47 % |
22-10-2024 15:15:00 Tuesday |
754.25 757.8 |
759.95 | 750.45 | 28186 |
| 1620 | -8.9 -1.17 % |
22-10-2024 14:15:00 Tuesday |
762.9 754 |
762.9 | 752.3 | 51917 |
| 1621 | 1.95 0.26 % |
22-10-2024 13:15:00 Tuesday |
760.9 762.85 |
769.8 | 756.95 | 35823 |
| 1622 | -7.7 -1 % |
22-10-2024 12:15:00 Tuesday |
769 761.3 |
769 | 757.75 | 66950 |
| 1623 | -10.6 -1.36 % |
22-10-2024 11:15:00 Tuesday |
779.85 769.25 |
781 | 766.05 | 47531 |
| 1624 | -0.35 -0.04 % |
22-10-2024 10:15:00 Tuesday |
780.35 780 |
790 | 775 | 55609 |
| 1625 | 3.6 0.46 % |
22-10-2024 09:15:00 Tuesday |
776.75 780.35 |
822.1 | 776.75 | 245424 |
| 1626 | 22.05 2.86 % |
21-10-2024 15:15:00 Monday |
769.95 792 |
796.8 | 766.75 | 48960 |
| 1627 | -61.55 -7.4 % |
21-10-2024 14:15:00 Monday |
831.25 769.7 |
838.3 | 763.5 | 159835 |
| 1628 | -0.4 -0.05 % |
21-10-2024 13:15:00 Monday |
831.65 831.25 |
837.65 | 830.15 | 4254 |
| 1629 | -4.45 -0.53 % |
21-10-2024 12:15:00 Monday |
836 831.55 |
838.4 | 826 | 10187 |
| 1630 | -8.45 -1 % |
21-10-2024 11:15:00 Monday |
844.8 836.35 |
845.95 | 836.35 | 20618 |
| 1631 | -9.75 -1.14 % |
21-10-2024 10:15:00 Monday |
853.9 844.15 |
853.9 | 838.85 | 15178 |
| 1632 | 30.6 3.72 % |
21-10-2024 09:15:00 Monday |
822.4 853 |
857.65 | 822.4 | 37101 |
| 1633 | -1.35 -0.16 % |
18-10-2024 15:15:00 Friday |
819.4 818.05 |
819.95 | 815.55 | 6457 |
| 1634 | 0.25 0.03 % |
18-10-2024 14:15:00 Friday |
819.6 819.85 |
820.35 | 817.25 | 12903 |
| 1635 | -2.95 -0.36 % |
18-10-2024 13:15:00 Friday |
822.9 819.95 |
824.75 | 819.2 | 5944 |
| 1636 | -4.65 -0.56 % |
18-10-2024 12:15:00 Friday |
826.7 822.05 |
829 | 822 | 10437 |
| 1637 | 7.9 0.96 % |
18-10-2024 11:15:00 Friday |
820 827.9 |
830.6 | 817.25 | 18159 |
| 1638 | -0.6 -0.07 % |
18-10-2024 10:15:00 Friday |
820.35 819.75 |
825.4 | 819.5 | 13938 |
| 1639 | -14.4 -1.72 % |
18-10-2024 09:15:00 Friday |
835.1 820.7 |
835.1 | 817.9 | 37074 |
| 1640 | -1.25 -0.15 % |
17-10-2024 15:15:00 Thursday |
838.05 836.8 |
839 | 835.5 | 8234 |
| 1641 | -2.95 -0.35 % |
17-10-2024 14:15:00 Thursday |
841.3 838.35 |
843.1 | 834.15 | 22509 |
| 1642 | -8.5 -1 % |
17-10-2024 13:15:00 Thursday |
849.9 841.4 |
852.7 | 840 | 32729 |
| 1643 | 13.7 1.64 % |
17-10-2024 12:15:00 Thursday |
835.25 848.95 |
850.25 | 834.45 | 29398 |
| 1644 | 5.05 0.61 % |
17-10-2024 11:15:00 Thursday |
830.2 835.25 |
835.3 | 827.5 | 12989 |
| 1645 | 1.1 0.13 % |
17-10-2024 10:15:00 Thursday |
829 830.1 |
835.7 | 826.25 | 18933 |
| 1646 | -6.45 -0.77 % |
17-10-2024 09:15:00 Thursday |
835.8 829.35 |
845.8 | 825 | 44966 |
| 1647 | 0.55 0.07 % |
16-10-2024 15:15:00 Wednesday |
834.25 834.8 |
835.35 | 833 | 7591 |
| 1648 | -4.1 -0.49 % |
16-10-2024 14:15:00 Wednesday |
837.9 833.8 |
839 | 833.7 | 35300 |
| 1649 | -1.75 -0.21 % |
16-10-2024 13:15:00 Wednesday |
839.85 838.1 |
840.4 | 837 | 24589 |
| 1650 | 2.1 0.25 % |
16-10-2024 12:15:00 Wednesday |
838.5 840.6 |
840.85 | 837 | 21677 |
| 1651 | -2.1 -0.25 % |
16-10-2024 11:15:00 Wednesday |
840.15 838.05 |
840.6 | 833 | 19746 |
| 1652 | -8.65 -1.02 % |
16-10-2024 10:15:00 Wednesday |
849.35 840.7 |
853.9 | 839 | 10165 |
| 1653 | 14.65 1.76 % |
16-10-2024 09:15:00 Wednesday |
833.75 848.4 |
851.2 | 829.4 | 20112 |
| 1654 | 1.15 0.14 % |
15-10-2024 15:15:00 Tuesday |
832 833.15 |
833.65 | 831.25 | 7818 |
| 1655 | -2.05 -0.25 % |
15-10-2024 14:15:00 Tuesday |
834.35 832.3 |
834.6 | 829.05 | 19321 |
| 1656 | 5.6 0.68 % |
15-10-2024 13:15:00 Tuesday |
828.3 833.9 |
835 | 825.05 | 5821 |
| 1657 | -11.5 -1.37 % |
15-10-2024 12:15:00 Tuesday |
839.8 828.3 |
840.05 | 825.55 | 13485 |
| 1658 | -0.25 -0.03 % |
15-10-2024 11:15:00 Tuesday |
840.05 839.8 |
840.65 | 836.9 | 5331 |
| 1659 | 5.45 0.65 % |
15-10-2024 10:15:00 Tuesday |
834.55 840 |
847 | 833 | 16495 |
| 1660 | -22.65 -2.65 % |
15-10-2024 09:15:00 Tuesday |
855.8 833.15 |
857 | 832.2 | 34474 |
| 1661 | -4.65 -0.54 % |
14-10-2024 15:15:00 Monday |
855.65 851 |
859 | 849.45 | 6457 |
| 1662 | -0.95 -0.11 % |
14-10-2024 14:15:00 Monday |
855.95 855 |
860.35 | 849.05 | 10138 |
| 1663 | 1.85 0.22 % |
14-10-2024 13:15:00 Monday |
854.45 856.3 |
865.55 | 854.45 | 21226 |
| 1664 | -7.2 -0.84 % |
14-10-2024 12:15:00 Monday |
861.05 853.85 |
862 | 852 | 11226 |
| 1665 | 15.7 1.86 % |
14-10-2024 11:15:00 Monday |
845.15 860.85 |
866.35 | 844.5 | 42625 |
| 1666 | 3.05 0.36 % |
14-10-2024 10:15:00 Monday |
841.45 844.5 |
847.55 | 840 | 16013 |
| 1667 | -16.85 -1.96 % |
14-10-2024 09:15:00 Monday |
859.6 842.75 |
859.6 | 840.15 | 43694 |
| 1668 | -7.55 -0.88 % |
11-10-2024 15:15:00 Friday |
859.6 852.05 |
859.6 | 852.05 | 33517 |
| 1669 | 2.15 0.25 % |
11-10-2024 14:15:00 Friday |
857.45 859.6 |
865 | 855.95 | 33802 |
| 1670 | 1 0.12 % |
11-10-2024 13:15:00 Friday |
856 857 |
862.95 | 856 | 19717 |
| 1671 | 0.55 0.06 % |
11-10-2024 12:15:00 Friday |
855.45 856 |
858.75 | 852 | 30821 |
| 1672 | -12 -1.38 % |
11-10-2024 11:15:00 Friday |
867.45 855.45 |
871.95 | 855 | 48051 |
| 1673 | 1.2 0.14 % |
11-10-2024 10:15:00 Friday |
865.85 867.05 |
874.5 | 864 | 80074 |
| 1674 | 24.35 2.89 % |
11-10-2024 09:15:00 Friday |
841.65 866 |
872.9 | 836.4 | 255613 |
| 1675 | 0.95 0.11 % |
10-10-2024 15:15:00 Thursday |
841.55 842.5 |
844.75 | 839.85 | 31002 |
| 1676 | 18.1 2.2 % |
10-10-2024 14:15:00 Thursday |
823.15 841.25 |
845 | 822.55 | 106608 |
| 1677 | 4.55 0.55 % |
10-10-2024 13:15:00 Thursday |
820.05 824.6 |
827.9 | 814.5 | 22682 |
| 1678 | -4.9 -0.59 % |
10-10-2024 12:15:00 Thursday |
826.25 821.35 |
828.25 | 818.45 | 17406 |
| 1679 | 8.75 1.07 % |
10-10-2024 11:15:00 Thursday |
817.4 826.15 |
832 | 815.3 | 34372 |
| 1680 | 8.05 1 % |
10-10-2024 10:15:00 Thursday |
808.7 816.75 |
818.1 | 805.35 | 23453 |
| 1681 | 3.95 0.49 % |
10-10-2024 09:15:00 Thursday |
804.75 808.7 |
819.5 | 803.3 | 46264 |
| 1682 | -7.3 -0.91 % |
09-10-2024 15:15:00 Wednesday |
805.35 798.05 |
806.65 | 797.65 | 7919 |
| 1683 | 3.7 0.46 % |
09-10-2024 14:15:00 Wednesday |
800.45 804.15 |
809.65 | 798 | 33798 |
| 1684 | 10.65 1.35 % |
09-10-2024 13:15:00 Wednesday |
789.85 800.5 |
801.6 | 787.1 | 20792 |
| 1685 | 0.8 0.1 % |
09-10-2024 12:15:00 Wednesday |
789.1 789.9 |
792.4 | 787.8 | 4920 |
| 1686 | -2.45 -0.31 % |
09-10-2024 11:15:00 Wednesday |
792.05 789.6 |
794 | 785.3 | 10419 |
| 1687 | -4.7 -0.59 % |
09-10-2024 10:15:00 Wednesday |
797 792.3 |
799.9 | 787.7 | 18065 |
| 1688 | 12.15 1.55 % |
09-10-2024 09:15:00 Wednesday |
784.65 796.8 |
804.15 | 782 | 58654 |
| 1689 | 4.85 0.62 % |
08-10-2024 15:15:00 Tuesday |
777.15 782 |
789 | 777.05 | 20912 |
| 1690 | 5.45 0.71 % |
08-10-2024 14:15:00 Tuesday |
772.4 777.85 |
777.95 | 771.8 | 20528 |
| 1691 | 3.9 0.51 % |
08-10-2024 13:15:00 Tuesday |
769.1 773 |
776 | 767.2 | 13033 |
| 1692 | 9.1 1.2 % |
08-10-2024 12:15:00 Tuesday |
759.35 768.45 |
770 | 755 | 17598 |
| 1693 | -5.9 -0.77 % |
08-10-2024 11:15:00 Tuesday |
765.2 759.3 |
765.8 | 757.95 | 16587 |
| 1694 | 1 0.13 % |
08-10-2024 10:15:00 Tuesday |
764.2 765.2 |
770.3 | 759.85 | 15649 |
| 1695 | 3.55 0.47 % |
08-10-2024 09:15:00 Tuesday |
759 762.55 |
769 | 749 | 40195 |
| 1696 | -5.2 -0.68 % |
07-10-2024 15:15:00 Monday |
759.3 754.1 |
762 | 754.1 | 30474 |
| 1697 | 9.2 1.23 % |
07-10-2024 14:15:00 Monday |
750 759.2 |
761.95 | 746.75 | 88917 |
| 1698 | 15.8 2.15 % |
07-10-2024 13:15:00 Monday |
735 750.8 |
752.5 | 734.15 | 87638 |
| 1699 | 12 1.66 % |
07-10-2024 12:15:00 Monday |
723 735 |
738.8 | 721.7 | 46567 |
| 1700 | 8.8 1.23 % |
07-10-2024 11:15:00 Monday |
714.2 723 |
724.8 | 713.3 | 28820 |
| 1701 | -8.05 -1.11 % |
07-10-2024 10:15:00 Monday |
723.15 715.1 |
723.35 | 708.65 | 54428 |
| 1702 | 4.25 0.59 % |
07-10-2024 09:15:00 Monday |
718.75 723 |
735 | 717.85 | 67568 |
| 1703 | 6.25 0.87 % |
04-10-2024 15:15:00 Friday |
718.7 724.95 |
724.95 | 718 | 11335 |
| 1704 | -5.5 -0.76 % |
04-10-2024 14:15:00 Friday |
724.15 718.65 |
724.65 | 717.15 | 25191 |
| 1705 | 1.55 0.21 % |
04-10-2024 13:15:00 Friday |
723.5 725.05 |
727.85 | 718.5 | 11774 |
| 1706 | -14.9 -2.02 % |
04-10-2024 12:15:00 Friday |
739.2 724.3 |
739.6 | 724 | 9613 |
| 1707 | 0.55 0.07 % |
04-10-2024 11:15:00 Friday |
738.1 738.65 |
741 | 730.65 | 13797 |
| 1708 | 11.35 1.56 % |
04-10-2024 10:15:00 Friday |
726.75 738.1 |
741.55 | 725.3 | 19436 |
| 1709 | -9.9 -1.35 % |
04-10-2024 09:15:00 Friday |
735.95 726.05 |
737.7 | 715.6 | 28523 |
| 1710 | 0.3 0.04 % |
03-10-2024 15:15:00 Thursday |
738.2 738.5 |
739.95 | 735.05 | 4612 |
| 1711 | -1.8 -0.24 % |
03-10-2024 14:15:00 Thursday |
740.1 738.3 |
742.2 | 736.45 | 7726 |
| 1712 | -6.9 -0.92 % |
03-10-2024 13:15:00 Thursday |
747.65 740.75 |
748.8 | 736.7 | 6998 |
| 1713 | -1.95 -0.26 % |
03-10-2024 12:15:00 Thursday |
750.05 748.1 |
755.9 | 747.65 | 4587 |
| 1714 | 2.65 0.35 % |
03-10-2024 11:15:00 Thursday |
748.05 750.7 |
756.7 | 747.25 | 9505 |
| 1715 | 4.75 0.64 % |
03-10-2024 10:15:00 Thursday |
743.2 747.95 |
749.55 | 741.05 | 5348 |
| 1716 | 7.05 0.96 % |
03-10-2024 09:15:00 Thursday |
735.75 742.8 |
750.5 | 729 | 18536 |
| 1717 | 2.75 0.37 % |
01-10-2024 15:15:00 Tuesday |
750.25 753 |
753.3 | 746.7 | 2115 |
| 1718 | 2.4 0.32 % |
01-10-2024 14:15:00 Tuesday |
747.55 749.95 |
753.55 | 746.45 | 7613 |
| 1719 | -1.8 -0.24 % |
01-10-2024 13:15:00 Tuesday |
749.2 747.4 |
751.6 | 746.45 | 8649 |
| 1720 | 0.55 0.07 % |
01-10-2024 12:15:00 Tuesday |
749.3 749.85 |
751.7 | 747.55 | 11758 |
| 1721 | -3.05 -0.41 % |
01-10-2024 11:15:00 Tuesday |
753.05 750 |
754.4 | 748.45 | 12325 |
| 1722 | -0.2 -0.03 % |
01-10-2024 10:15:00 Tuesday |
754.2 754 |
755.95 | 751 | 9184 |
| 1723 | -7.95 -1.04 % |
01-10-2024 09:15:00 Tuesday |
763 755.05 |
772.5 | 754 | 13166 |
| 1724 | 0.9 0.12 % |
30-09-2024 15:15:00 Monday |
759.6 760.5 |
760.8 | 758 | 2821 |
| 1725 | 2.3 0.3 % |
30-09-2024 14:15:00 Monday |
757.6 759.9 |
760.9 | 756.6 | 7614 |
| 1726 | -3.05 -0.4 % |
30-09-2024 13:15:00 Monday |
760.45 757.4 |
761.2 | 757 | 4727 |
| 1727 | 0.25 0.03 % |
30-09-2024 12:15:00 Monday |
760.45 760.7 |
761.55 | 760 | 3609 |
| 1728 | -5.5 -0.72 % |
30-09-2024 11:15:00 Monday |
766.65 761.15 |
767.75 | 760.05 | 3577 |
| 1729 | 3.45 0.45 % |
30-09-2024 10:15:00 Monday |
763.15 766.6 |
766.6 | 760.45 | 11946 |
| 1730 | -6.65 -0.86 % |
30-09-2024 09:15:00 Monday |
769.75 763.1 |
771.65 | 755.5 | 27876 |
| 1731 | -0.4 -0.05 % |
27-09-2024 15:15:00 Friday |
761.1 760.7 |
762.65 | 758 | 16380 |
| 1732 | -1.15 -0.15 % |
27-09-2024 14:15:00 Friday |
762.1 760.95 |
764.2 | 760.45 | 14811 |
| 1733 | -0.25 -0.03 % |
27-09-2024 13:15:00 Friday |
762.35 762.1 |
764.2 | 761.75 | 4942 |
| 1734 | -1.15 -0.15 % |
27-09-2024 12:15:00 Friday |
763.5 762.35 |
764.65 | 761.45 | 7398 |
| 1735 | 1.7 0.22 % |
27-09-2024 11:15:00 Friday |
762.15 763.85 |
764.75 | 760 | 10392 |
| 1736 | 0.4 0.05 % |
27-09-2024 10:15:00 Friday |
761.75 762.15 |
763.55 | 758.6 | 17644 |
| 1737 | -13.7 -1.77 % |
27-09-2024 09:15:00 Friday |
773.95 760.25 |
773.95 | 760 | 43073 |
| 1738 | 3.5 0.45 % |
26-09-2024 15:15:00 Thursday |
772.85 776.35 |
777.4 | 771.25 | 8346 |
| 1739 | 9.75 1.28 % |
26-09-2024 14:15:00 Thursday |
762.3 772.05 |
777.45 | 761.75 | 16470 |
| 1740 | -0.6 -0.08 % |
26-09-2024 13:15:00 Thursday |
762.95 762.35 |
764.1 | 758.5 | 8559 |
| 1741 | -2.65 -0.35 % |
26-09-2024 12:15:00 Thursday |
765.55 762.9 |
765.85 | 761.55 | 7644 |
| 1742 | -3.6 -0.47 % |
26-09-2024 11:15:00 Thursday |
768.35 764.75 |
768.65 | 762.65 | 12433 |
| 1743 | -0.65 -0.08 % |
26-09-2024 10:15:00 Thursday |
768.5 767.85 |
770.7 | 767.3 | 4114 |
| 1744 | -7.25 -0.93 % |
26-09-2024 09:15:00 Thursday |
776 768.75 |
776.4 | 764.4 | 12570 |
| 1745 | 2.3 0.3 % |
25-09-2024 15:15:00 Wednesday |
774.7 777 |
777.9 | 769.35 | 8506 |
| 1746 | -2.7 -0.35 % |
25-09-2024 14:15:00 Wednesday |
777.75 775.05 |
779.15 | 774.7 | 12983 |
| 1747 | -0.05 -0.01 % |
25-09-2024 13:15:00 Wednesday |
777.4 777.35 |
778.1 | 773 | 10662 |
| 1748 | -3.1 -0.4 % |
25-09-2024 12:15:00 Wednesday |
781.15 778.05 |
781.9 | 777.05 | 8791 |
| 1749 | 1.9 0.24 % |
25-09-2024 11:15:00 Wednesday |
780 781.9 |
785.5 | 777.5 | 12546 |
| 1750 | -4.6 -0.59 % |
25-09-2024 10:15:00 Wednesday |
784.6 780 |
790.95 | 777.25 | 24605 |
| 1751 | -0.55 -0.07 % |
25-09-2024 09:15:00 Wednesday |
784.55 784 |
814.25 | 781.75 | 170011 |
| 1752 | 0.3 0.04 % |
24-09-2024 15:15:00 Tuesday |
782.7 783 |
784.35 | 780.5 | 11572 |
| 1753 | 1.45 0.19 % |
24-09-2024 14:15:00 Tuesday |
781.5 782.95 |
784.05 | 776.2 | 35418 |
| 1754 | -1 -0.13 % |
24-09-2024 13:15:00 Tuesday |
782.85 781.85 |
785.25 | 778.45 | 5735 |
| 1755 | 7.35 0.95 % |
24-09-2024 12:15:00 Tuesday |
775 782.35 |
786 | 774.95 | 20605 |
| 1756 | -0.5 -0.06 % |
24-09-2024 11:15:00 Tuesday |
775.45 774.95 |
777.3 | 773.7 | 7077 |
| 1757 | -3 -0.39 % |
24-09-2024 10:15:00 Tuesday |
778.15 775.15 |
778.7 | 766.45 | 20095 |
| 1758 | 0.5 0.06 % |
24-09-2024 09:15:00 Tuesday |
777.25 777.75 |
788.8 | 767.3 | 52705 |
| 1759 | -3.45 -0.44 % |
23-09-2024 15:15:00 Monday |
775.45 772 |
775.85 | 770 | 26058 |
| 1760 | 14.2 1.86 % |
23-09-2024 14:15:00 Monday |
761.7 775.9 |
776.45 | 759.05 | 97972 |
| 1761 | 2.65 0.35 % |
23-09-2024 13:15:00 Monday |
759.05 761.7 |
762 | 757.1 | 16380 |
| 1762 | -5.1 -0.67 % |
23-09-2024 12:15:00 Monday |
765 759.9 |
765.5 | 758.75 | 42168 |
| 1763 | 5.85 0.77 % |
23-09-2024 11:15:00 Monday |
759.15 765 |
765 | 758.05 | 59381 |
| 1764 | 4.35 0.58 % |
23-09-2024 10:15:00 Monday |
755.1 759.45 |
759.75 | 751.15 | 51330 |
| 1765 | 3.7 0.49 % |
23-09-2024 09:15:00 Monday |
750 753.7 |
754.3 | 742.3 | 62816 |
| 1766 | 0.45 0.06 % |
20-09-2024 15:15:00 Friday |
746.55 747 |
753 | 746.05 | 13207 |
| 1767 | 11.55 1.57 % |
20-09-2024 14:15:00 Friday |
734.7 746.25 |
747 | 734.25 | 19313 |
| 1768 | 1.15 0.16 % |
20-09-2024 13:15:00 Friday |
733.15 734.3 |
734.3 | 731.5 | 7647 |
| 1769 | 2 0.27 % |
20-09-2024 12:15:00 Friday |
730.3 732.3 |
735 | 729.5 | 6153 |
| 1770 | -1.65 -0.23 % |
20-09-2024 11:15:00 Friday |
731.4 729.75 |
732.25 | 729.25 | 6071 |
| 1771 | -0.65 -0.09 % |
20-09-2024 10:15:00 Friday |
731.8 731.15 |
733.95 | 729.05 | 4787 |
| 1772 | -2 -0.27 % |
20-09-2024 09:15:00 Friday |
733.95 731.95 |
736.15 | 726.4 | 15653 |
| 1773 | 1.55 0.21 % |
19-09-2024 15:15:00 Thursday |
736.35 737.9 |
740.5 | 735.9 | 4539 |
| 1774 | 9.7 1.33 % |
19-09-2024 14:15:00 Thursday |
727.15 736.85 |
736.85 | 724.25 | 11269 |
| 1775 | -0.85 -0.12 % |
19-09-2024 13:15:00 Thursday |
727.9 727.05 |
732.15 | 726.3 | 7602 |
| 1776 | 3.55 0.49 % |
19-09-2024 12:15:00 Thursday |
724.65 728.2 |
731.85 | 723.7 | 8357 |
| 1777 | -7.25 -0.99 % |
19-09-2024 11:15:00 Thursday |
731.9 724.65 |
731.9 | 718.85 | 9998 |
| 1778 | -3.25 -0.44 % |
19-09-2024 10:15:00 Thursday |
735.7 732.45 |
738.6 | 731.9 | 7900 |
| 1779 | -11.25 -1.51 % |
19-09-2024 09:15:00 Thursday |
747 735.75 |
747 | 735.05 | 15259 |
| 1780 | -1.7 -0.23 % |
18-09-2024 15:15:00 Wednesday |
742.7 741 |
744.95 | 740.65 | 12251 |
| 1781 | 5.2 0.71 % |
18-09-2024 14:15:00 Wednesday |
737.55 742.75 |
743.65 | 736.95 | 12008 |
| 1782 | 6.15 0.84 % |
18-09-2024 13:15:00 Wednesday |
731.5 737.65 |
739.05 | 728 | 11949 |
| 1783 | -6.35 -0.86 % |
18-09-2024 12:15:00 Wednesday |
738.05 731.7 |
738.05 | 729.4 | 5403 |
| 1784 | 2.5 0.34 % |
18-09-2024 11:15:00 Wednesday |
735.95 738.45 |
739.95 | 735.95 | 4680 |
| 1785 | -4.95 -0.67 % |
18-09-2024 10:15:00 Wednesday |
740 735.05 |
740.95 | 735.05 | 7217 |
| 1786 | 5.3 0.72 % |
18-09-2024 09:15:00 Wednesday |
734 739.3 |
745.5 | 732.8 | 31568 |
| 1787 | -1.15 -0.16 % |
17-09-2024 15:15:00 Tuesday |
730.5 729.35 |
731.8 | 729 | 3966 |
| 1788 | 0.75 0.1 % |
17-09-2024 14:15:00 Tuesday |
730.25 731 |
733.05 | 727.75 | 7368 |
| 1789 | -0.7 -0.1 % |
17-09-2024 13:15:00 Tuesday |
731.45 730.75 |
732.1 | 729.1 | 4981 |
| 1790 | 0.35 0.05 % |
17-09-2024 12:15:00 Tuesday |
731.35 731.7 |
735.15 | 730.65 | 9328 |
| 1791 | -4.7 -0.64 % |
17-09-2024 11:15:00 Tuesday |
736.5 731.8 |
736.5 | 730.4 | 13378 |
| 1792 | 10.95 1.51 % |
17-09-2024 10:15:00 Tuesday |
723.9 734.85 |
737.85 | 720.9 | 15383 |
| 1793 | 7.9 1.1 % |
17-09-2024 09:15:00 Tuesday |
715.5 723.4 |
730.65 | 715.5 | 28568 |
| 1794 | 3.15 0.44 % |
16-09-2024 15:15:00 Monday |
712.45 715.6 |
716.05 | 711.4 | 4787 |
| 1795 | -1.7 -0.24 % |
16-09-2024 14:15:00 Monday |
714.75 713.05 |
718 | 712.5 | 9143 |
| 1796 | -3.6 -0.5 % |
16-09-2024 13:15:00 Monday |
718.35 714.75 |
718.6 | 713.6 | 3156 |
| 1797 | -2.45 -0.34 % |
16-09-2024 12:15:00 Monday |
720.8 718.35 |
722.1 | 716 | 5136 |
| 1798 | 0.3 0.04 % |
16-09-2024 11:15:00 Monday |
721.3 721.6 |
723.25 | 720.35 | 2477 |
| 1799 | 5.2 0.73 % |
16-09-2024 10:15:00 Monday |
716.3 721.5 |
728.6 | 715.35 | 7358 |
| 1800 | -1.6 -0.22 % |
16-09-2024 09:15:00 Monday |
718.75 717.15 |
726.7 | 716 | 22254 |
| 1801 | 1 0.14 % |
13-09-2024 15:15:00 Friday |
712.4 713.4 |
715.85 | 712.25 | 11826 |
| 1802 | -8.5 -1.18 % |
13-09-2024 14:15:00 Friday |
722 713.5 |
723.8 | 711.9 | 28989 |
| 1803 | 3.8 0.53 % |
13-09-2024 13:15:00 Friday |
718.65 722.45 |
725.9 | 717.05 | 18738 |
| 1804 | -12.75 -1.74 % |
13-09-2024 12:15:00 Friday |
731.15 718.4 |
733.95 | 716.1 | 46321 |
| 1805 | 0.65 0.09 % |
13-09-2024 11:15:00 Friday |
730.7 731.35 |
736 | 729.9 | 22517 |
| 1806 | 4.2 0.58 % |
13-09-2024 10:15:00 Friday |
726.5 730.7 |
737.75 | 723.45 | 52447 |
| 1807 | -6.85 -0.94 % |
13-09-2024 09:15:00 Friday |
732.55 725.7 |
737 | 722 | 84012 |
| 1808 | -1.95 -0.27 % |
12-09-2024 15:15:00 Thursday |
730 728.05 |
733.75 | 727.15 | 17266 |
| 1809 | -3.65 -0.5 % |
12-09-2024 14:15:00 Thursday |
734.3 730.65 |
737 | 725.15 | 50524 |
| 1810 | -3.2 -0.43 % |
12-09-2024 13:15:00 Thursday |
737.2 734 |
738.9 | 727.25 | 87364 |
| 1811 | 17.55 2.44 % |
12-09-2024 12:15:00 Thursday |
720.1 737.65 |
737.65 | 717.4 | 98128 |
| 1812 | 16.85 2.4 % |
12-09-2024 11:15:00 Thursday |
703.3 720.15 |
721.95 | 703.3 | 51308 |
| 1813 | 6.95 1 % |
12-09-2024 10:15:00 Thursday |
696.85 703.8 |
705 | 696.75 | 23094 |
| 1814 | -1.15 -0.16 % |
12-09-2024 09:15:00 Thursday |
698 696.85 |
701.6 | 692.6 | 45797 |
| 1815 | 4.45 0.65 % |
11-09-2024 15:15:00 Wednesday |
689.55 694 |
695.7 | 688 | 37178 |
| 1816 | 10.05 1.48 % |
11-09-2024 14:15:00 Wednesday |
679.5 689.55 |
690 | 679.2 | 93064 |
| 1817 | 0.85 0.13 % |
11-09-2024 13:15:00 Wednesday |
678.2 679.05 |
679.85 | 671.3 | 20693 |
| 1818 | -2.65 -0.39 % |
11-09-2024 12:15:00 Wednesday |
679.75 677.1 |
682.95 | 672.55 | 38645 |
| 1819 | 8.4 1.25 % |
11-09-2024 11:15:00 Wednesday |
671.15 679.55 |
679.85 | 668.25 | 12259 |
| 1820 | 3.5 0.52 % |
11-09-2024 10:15:00 Wednesday |
667.5 671 |
673.25 | 666.95 | 12548 |
| 1821 | -3.65 -0.54 % |
11-09-2024 09:15:00 Wednesday |
670.7 667.05 |
672.7 | 663.2 | 26970 |
| 1822 | 4.5 0.68 % |
10-09-2024 15:15:00 Tuesday |
664 668.5 |
669.2 | 662.85 | 3182 |
| 1823 | -7.95 -1.18 % |
10-09-2024 14:15:00 Tuesday |
671.8 663.85 |
672.2 | 663.25 | 23559 |
| 1824 | 0.35 0.05 % |
10-09-2024 13:15:00 Tuesday |
670.9 671.25 |
673 | 670.55 | 2475 |
| 1825 | 0.75 0.11 % |
10-09-2024 12:15:00 Tuesday |
670.25 671 |
672 | 668.3 | 3507 |
| 1826 | -4.05 -0.6 % |
10-09-2024 11:15:00 Tuesday |
674.45 670.4 |
674.45 | 670.4 | 3299 |
| 1827 | 4.85 0.72 % |
10-09-2024 10:15:00 Tuesday |
669.55 674.4 |
674.4 | 668 | 7693 |
| 1828 | 3.65 0.55 % |
10-09-2024 09:15:00 Tuesday |
666 669.65 |
679 | 666 | 20701 |
| 1829 | 3.85 0.58 % |
09-09-2024 15:15:00 Monday |
664.15 668 |
669 | 664 | 9611 |
| 1830 | -0.45 -0.07 % |
09-09-2024 14:15:00 Monday |
664.8 664.35 |
665.5 | 659.25 | 20667 |
| 1831 | 2.45 0.37 % |
09-09-2024 13:15:00 Monday |
662.9 665.35 |
666 | 662.45 | 7933 |
| 1832 | -4.45 -0.67 % |
09-09-2024 12:15:00 Monday |
667.1 662.65 |
667.7 | 662.15 | 14340 |
| 1833 | 0.5 0.07 % |
09-09-2024 11:15:00 Monday |
666.75 667.25 |
668.4 | 664.85 | 8766 |
| 1834 | 3.55 0.54 % |
09-09-2024 10:15:00 Monday |
662.7 666.25 |
673.95 | 658.8 | 32578 |
| 1835 | -12.35 -1.83 % |
09-09-2024 09:15:00 Monday |
675.05 662.7 |
678 | 661.55 | 56048 |
| 1836 | 4 0.59 % |
06-09-2024 15:15:00 Friday |
674 678 |
678 | 672.2 | 2645 |
| 1837 | -12.45 -1.81 % |
06-09-2024 14:15:00 Friday |
686 673.55 |
686.2 | 671.5 | 8507 |
| 1838 | -2 -0.29 % |
06-09-2024 13:15:00 Friday |
688.1 686.1 |
688.95 | 684.2 | 2153 |
| 1839 | 1.5 0.22 % |
06-09-2024 12:15:00 Friday |
686.5 688 |
688.15 | 685 | 1504 |
| 1840 | 3.4 0.5 % |
06-09-2024 11:15:00 Friday |
684.55 687.95 |
689.05 | 683.8 | 2197 |
| 1841 | -3.95 -0.57 % |
06-09-2024 10:15:00 Friday |
688.7 684.75 |
688.7 | 684.35 | 4995 |
| 1842 | 1.05 0.15 % |
06-09-2024 09:15:00 Friday |
687 688.05 |
690.25 | 683.85 | 7132 |
| 1843 | -3.3 -0.48 % |
05-09-2024 15:15:00 Thursday |
687.5 684.2 |
688.3 | 684.2 | 3702 |
| 1844 | 0.2 0.03 % |
05-09-2024 14:15:00 Thursday |
687.85 688.05 |
688.55 | 686.55 | 2412 |
| 1845 | -1.9 -0.28 % |
05-09-2024 13:15:00 Thursday |
688.7 686.8 |
688.8 | 686.8 | 1428 |
| 1846 | 0.6 0.09 % |
05-09-2024 12:15:00 Thursday |
688.15 688.75 |
688.95 | 688 | 1418 |
| 1847 | -0.4 -0.06 % |
05-09-2024 11:15:00 Thursday |
689 688.6 |
689.7 | 688 | 6870 |
| 1848 | 0.55 0.08 % |
05-09-2024 10:15:00 Thursday |
688.35 688.9 |
690.25 | 685.85 | 6537 |
| 1849 | 0.45 0.07 % |
05-09-2024 09:15:00 Thursday |
688.25 688.7 |
690 | 683.3 | 9379 |
| 1850 | 0.65 0.09 % |
04-09-2024 15:15:00 Wednesday |
689.15 689.8 |
690 | 686.55 | 5806 |
| 1851 | 2.3 0.34 % |
04-09-2024 14:15:00 Wednesday |
686.05 688.35 |
689.9 | 681.2 | 4689 |
| 1852 | -1.6 -0.23 % |
04-09-2024 13:15:00 Wednesday |
687.35 685.75 |
688 | 684.05 | 2110 |
| 1853 | -2.9 -0.42 % |
04-09-2024 12:15:00 Wednesday |
689.8 686.9 |
690.1 | 683.95 | 8912 |
| 1854 | 2.3 0.33 % |
04-09-2024 11:15:00 Wednesday |
689 691.3 |
693.7 | 688.45 | 6085 |
| 1855 | 0.45 0.07 % |
04-09-2024 10:15:00 Wednesday |
689.1 689.55 |
690 | 687.65 | 3991 |
| 1856 | 28.75 4.36 % |
04-09-2024 09:15:00 Wednesday |
660.15 688.9 |
690 | 660.15 | 16455 |
| 1857 | 0.25 0.04 % |
03-09-2024 15:15:00 Tuesday |
689.55 689.8 |
691.1 | 686 | 4900 |
| 1858 | -3.4 -0.49 % |
03-09-2024 14:15:00 Tuesday |
692.3 688.9 |
693 | 687.65 | 10511 |
| 1859 | 2.45 0.36 % |
03-09-2024 13:15:00 Tuesday |
689.85 692.3 |
695.2 | 689.5 | 14356 |
| 1860 | 4.9 0.72 % |
03-09-2024 12:15:00 Tuesday |
685.3 690.2 |
690.8 | 684.45 | 7425 |
| 1861 | -1.5 -0.22 % |
03-09-2024 11:15:00 Tuesday |
686.8 685.3 |
688.65 | 684.1 | 13988 |
| 1862 | -1.2 -0.17 % |
03-09-2024 10:15:00 Tuesday |
686.55 685.35 |
687.1 | 681.7 | 16398 |
| 1863 | -2.1 -0.3 % |
03-09-2024 09:15:00 Tuesday |
688.6 686.5 |
691.6 | 683 | 32899 |
| 1864 | 1.45 0.21 % |
02-09-2024 15:15:00 Monday |
683.55 685 |
685 | 681.35 | 8749 |
| 1865 | -4.05 -0.59 % |
02-09-2024 14:15:00 Monday |
687.25 683.2 |
688.85 | 682.65 | 54143 |
| 1866 | 0.7 0.1 % |
02-09-2024 13:15:00 Monday |
686.5 687.2 |
687.4 | 685.55 | 14231 |
| 1867 | 0.15 0.02 % |
02-09-2024 12:15:00 Monday |
686.35 686.5 |
687.95 | 685 | 16655 |
| 1868 | -11.5 -1.65 % |
02-09-2024 11:15:00 Monday |
697.85 686.35 |
698.05 | 685.7 | 25518 |
| 1869 | -1.6 -0.23 % |
02-09-2024 10:15:00 Monday |
699 697.4 |
699.95 | 696.3 | 16357 |
| 1870 | 0 0 % |
02-09-2024 09:15:00 Monday |
699 699 |
704.9 | 698 | 37729 |
| 1871 | 0.75 0.11 % |
30-08-2024 15:15:00 Friday |
695.5 696.25 |
698.3 | 691.65 | 6539 |
| 1872 | -4.8 -0.69 % |
30-08-2024 14:15:00 Friday |
699.9 695.1 |
707.5 | 695.1 | 32853 |
| 1873 | 0.85 0.12 % |
30-08-2024 13:15:00 Friday |
699.6 700.45 |
702.05 | 699 | 3338 |
| 1874 | -3.15 -0.45 % |
30-08-2024 12:15:00 Friday |
702.25 699.1 |
702.75 | 698.45 | 3434 |
| 1875 | -5.5 -0.78 % |
30-08-2024 11:15:00 Friday |
708.25 702.75 |
708.25 | 701.15 | 3055 |
| 1876 | 5.1 0.73 % |
30-08-2024 10:15:00 Friday |
703.15 708.25 |
710 | 702.15 | 2961 |
| 1877 | -5.85 -0.83 % |
30-08-2024 09:15:00 Friday |
708.8 702.95 |
712.6 | 694.4 | 16998 |
| 1878 | 0.35 0.05 % |
29-08-2024 15:15:00 Thursday |
700.65 701 |
702.3 | 698.35 | 4037 |
| 1879 | -1.2 -0.17 % |
29-08-2024 14:15:00 Thursday |
702 700.8 |
704.75 | 699.3 | 9586 |
| 1880 | 0.3 0.04 % |
29-08-2024 13:15:00 Thursday |
702.2 702.5 |
705.15 | 701.2 | 11490 |
| 1881 | 2.35 0.34 % |
29-08-2024 12:15:00 Thursday |
700.35 702.7 |
705.3 | 699.9 | 6016 |
| 1882 | -5 -0.71 % |
29-08-2024 11:15:00 Thursday |
705.65 700.65 |
706.2 | 699.4 | 4543 |
| 1883 | -9.95 -1.39 % |
29-08-2024 10:15:00 Thursday |
715.45 705.5 |
715.55 | 703.3 | 5315 |
| 1884 | 4.4 0.62 % |
29-08-2024 09:15:00 Thursday |
711.45 715.85 |
724 | 710.15 | 28357 |
| 1885 | 2.65 0.37 % |
28-08-2024 15:15:00 Wednesday |
710.25 712.9 |
716 | 708 | 6786 |
| 1886 | -6.1 -0.85 % |
28-08-2024 14:15:00 Wednesday |
716.35 710.25 |
716.45 | 707.65 | 9900 |
| 1887 | -3.95 -0.55 % |
28-08-2024 13:15:00 Wednesday |
720.35 716.4 |
721.15 | 716.4 | 2811 |
| 1888 | 1.25 0.17 % |
28-08-2024 12:15:00 Wednesday |
719.25 720.5 |
723.9 | 719.2 | 1860 |
| 1889 | -3.15 -0.44 % |
28-08-2024 11:15:00 Wednesday |
723 719.85 |
723.1 | 719 | 3796 |
| 1890 | 1.1 0.15 % |
28-08-2024 10:15:00 Wednesday |
722.6 723.7 |
723.85 | 722.05 | 3279 |
| 1891 | -6.4 -0.88 % |
28-08-2024 09:15:00 Wednesday |
729 722.6 |
730.4 | 721 | 10698 |
| 1892 | 0.85 0.12 % |
27-08-2024 15:15:00 Tuesday |
729.15 730 |
730.7 | 728 | 5195 |
| 1893 | -2 -0.27 % |
27-08-2024 14:15:00 Tuesday |
731.85 729.85 |
731.85 | 728.5 | 4327 |
| 1894 | 1.6 0.22 % |
27-08-2024 13:15:00 Tuesday |
729.55 731.15 |
731.2 | 728.7 | 6559 |
| 1895 | -0.55 -0.08 % |
27-08-2024 12:15:00 Tuesday |
731.35 730.8 |
731.95 | 729.55 | 3115 |
| 1896 | -1.55 -0.21 % |
27-08-2024 11:15:00 Tuesday |
732.25 730.7 |
734 | 729.1 | 4397 |
| 1897 | 1.2 0.16 % |
27-08-2024 10:15:00 Tuesday |
731.5 732.7 |
732.8 | 729 | 3734 |
| 1898 | -8.55 -1.16 % |
27-08-2024 09:15:00 Tuesday |
740.05 731.5 |
742.85 | 730.15 | 8834 |
| 1899 | 2.65 0.36 % |
26-08-2024 15:15:00 Monday |
736.85 739.5 |
739.5 | 736 | 7165 |
| 1900 | 2.1 0.29 % |
26-08-2024 14:15:00 Monday |
736.35 738.45 |
740 | 735.65 | 6038 |
| 1901 | -2.5 -0.34 % |
26-08-2024 13:15:00 Monday |
739 736.5 |
740.2 | 735.65 | 7562 |
| 1902 | 0 0 % |
26-08-2024 12:15:00 Monday |
738.5 738.5 |
740.3 | 737.5 | 3832 |
| 1903 | -2.8 -0.38 % |
26-08-2024 11:15:00 Monday |
742 739.2 |
743 | 736.15 | 4656 |
| 1904 | -5.4 -0.72 % |
26-08-2024 10:15:00 Monday |
747.4 742 |
747.55 | 740.65 | 11877 |
| 1905 | -10.8 -1.42 % |
26-08-2024 09:15:00 Monday |
757.95 747.15 |
764.7 | 744.65 | 27065 |
| 1906 | 0.25 0.03 % |
23-08-2024 15:15:00 Friday |
749.9 750.15 |
753.6 | 747.55 | 5362 |
| 1907 | -5.8 -0.77 % |
23-08-2024 14:15:00 Friday |
755.8 750 |
758.5 | 748.85 | 20270 |
| 1908 | 4.05 0.54 % |
23-08-2024 13:15:00 Friday |
752.45 756.5 |
757 | 751.5 | 25521 |
| 1909 | 0.7 0.09 % |
23-08-2024 12:15:00 Friday |
751.75 752.45 |
753 | 749.75 | 3812 |
| 1910 | 4.05 0.54 % |
23-08-2024 11:15:00 Friday |
747.95 752 |
753.25 | 747.2 | 5489 |
| 1911 | -1.75 -0.23 % |
23-08-2024 10:15:00 Friday |
750.35 748.6 |
751.9 | 747.1 | 4888 |
| 1912 | 5.2 0.7 % |
23-08-2024 09:15:00 Friday |
744.1 749.3 |
754.75 | 735.65 | 33422 |
| 1913 | 1.5 0.2 % |
22-08-2024 15:15:00 Thursday |
740.5 742 |
742 | 739.3 | 3200 |
| 1914 | 4.5 0.61 % |
22-08-2024 14:15:00 Thursday |
736.15 740.65 |
741.5 | 735.1 | 8687 |
| 1915 | -0.5 -0.07 % |
22-08-2024 13:15:00 Thursday |
737.75 737.25 |
738.9 | 736.35 | 2230 |
| 1916 | -3.15 -0.43 % |
22-08-2024 12:15:00 Thursday |
740.15 737 |
740.95 | 733.8 | 8368 |
| 1917 | -2.15 -0.29 % |
22-08-2024 11:15:00 Thursday |
742.3 740.15 |
743.15 | 739.4 | 3050 |
| 1918 | 3 0.41 % |
22-08-2024 10:15:00 Thursday |
739.4 742.4 |
744.95 | 737.65 | 5284 |
| 1919 | 0.3 0.04 % |
22-08-2024 09:15:00 Thursday |
739.05 739.35 |
742.45 | 738.4 | 13041 |
| 1920 | -1.65 -0.22 % |
21-08-2024 15:15:00 Wednesday |
735.95 734.3 |
736.85 | 733.05 | 5035 |
| 1921 | 9.75 1.34 % |
21-08-2024 14:15:00 Wednesday |
727 736.75 |
736.85 | 726.4 | 11209 |
| 1922 | 1.5 0.21 % |
21-08-2024 13:15:00 Wednesday |
725 726.5 |
727.15 | 723.75 | 4137 |
| 1923 | -2.7 -0.37 % |
21-08-2024 12:15:00 Wednesday |
727.7 725 |
728.85 | 723.45 | 12282 |
| 1924 | -0.5 -0.07 % |
21-08-2024 11:15:00 Wednesday |
727.45 726.95 |
728.75 | 725.35 | 6490 |
| 1925 | -1.7 -0.23 % |
21-08-2024 10:15:00 Wednesday |
727.75 726.05 |
729.55 | 725.9 | 8406 |
| 1926 | -11.65 -1.58 % |
21-08-2024 09:15:00 Wednesday |
738.95 727.3 |
738.95 | 726.4 | 26079 |
| 1927 | -1.4 -0.19 % |
20-08-2024 15:15:00 Tuesday |
736.05 734.65 |
736.8 | 731.2 | 11122 |
| 1928 | 2.7 0.37 % |
20-08-2024 14:15:00 Tuesday |
732.9 735.6 |
738.5 | 730.75 | 20261 |
| 1929 | 0.3 0.04 % |
20-08-2024 13:15:00 Tuesday |
733.85 734.15 |
736.55 | 731 | 24894 |
| 1930 | -7.85 -1.06 % |
20-08-2024 12:15:00 Tuesday |
741.9 734.05 |
742.9 | 731.2 | 46049 |
| 1931 | 1.6 0.22 % |
20-08-2024 11:15:00 Tuesday |
739.7 741.3 |
747 | 737.35 | 87651 |
| 1932 | 13.55 1.87 % |
20-08-2024 10:15:00 Tuesday |
726.15 739.7 |
742.35 | 724.75 | 116787 |
| 1933 | 13.05 1.83 % |
20-08-2024 09:15:00 Tuesday |
712.35 725.4 |
731.8 | 710.4 | 95660 |
| 1934 | -0.2 -0.03 % |
19-08-2024 15:15:00 Monday |
711.15 710.95 |
711.5 | 708 | 8939 |
| 1935 | 3.5 0.49 % |
19-08-2024 14:15:00 Monday |
707.65 711.15 |
712.6 | 707.65 | 24331 |
| 1936 | 0.2 0.03 % |
19-08-2024 13:15:00 Monday |
707.9 708.1 |
710.3 | 706.5 | 8440 |
| 1937 | -5.15 -0.72 % |
19-08-2024 12:15:00 Monday |
712.95 707.8 |
712.95 | 705.95 | 11448 |
| 1938 | 0.95 0.13 % |
19-08-2024 11:15:00 Monday |
711.9 712.85 |
713.55 | 709.25 | 9993 |
| 1939 | 3.45 0.49 % |
19-08-2024 10:15:00 Monday |
708.05 711.5 |
713.45 | 706.05 | 18785 |
| 1940 | -16.3 -2.25 % |
19-08-2024 09:15:00 Monday |
723.6 707.3 |
725 | 706.95 | 59249 |
| 1941 | -0.5 -0.07 % |
16-08-2024 15:15:00 Friday |
715.4 714.9 |
716.55 | 714.5 | 3529 |
| 1942 | 5.45 0.77 % |
16-08-2024 14:15:00 Friday |
709.8 715.25 |
717.05 | 709.75 | 6085 |
| 1943 | 3.5 0.5 % |
16-08-2024 13:15:00 Friday |
706.8 710.3 |
711 | 704.65 | 7239 |
| 1944 | 0.05 0.01 % |
16-08-2024 12:15:00 Friday |
706.55 706.6 |
708.95 | 705.7 | 2551 |
| 1945 | 6.3 0.9 % |
16-08-2024 11:15:00 Friday |
700.7 707 |
707 | 699.8 | 2115 |
| 1946 | 0.6 0.09 % |
16-08-2024 10:15:00 Friday |
699.4 700 |
701.9 | 697.7 | 2216 |
| 1947 | -5.5 -0.78 % |
16-08-2024 09:15:00 Friday |
705.5 700 |
707 | 695.7 | 14651 |
| 1948 | -5.65 -0.8 % |
14-08-2024 15:15:00 Wednesday |
708.45 702.8 |
708.7 | 702 | 13490 |
| 1949 | 9 1.29 % |
14-08-2024 14:15:00 Wednesday |
699.15 708.15 |
708.15 | 690.1 | 37309 |
| 1950 | 4.8 0.69 % |
14-08-2024 13:15:00 Wednesday |
693.35 698.15 |
698.15 | 690 | 8159 |
| 1951 | 1.65 0.24 % |
14-08-2024 12:15:00 Wednesday |
691.7 693.35 |
694.95 | 689.6 | 10514 |
| 1952 | 3.95 0.57 % |
14-08-2024 11:15:00 Wednesday |
688.3 692.25 |
692.25 | 685.25 | 11587 |
| 1953 | -2.7 -0.39 % |
14-08-2024 10:15:00 Wednesday |
690.9 688.2 |
693.3 | 687.65 | 14687 |
| 1954 | -5.9 -0.85 % |
14-08-2024 09:15:00 Wednesday |
696.35 690.45 |
702.1 | 686.95 | 39547 |
| 1955 | -0.4 -0.06 % |
13-08-2024 15:15:00 Tuesday |
695.15 694.75 |
695.6 | 686.55 | 16439 |
| 1956 | -3.7 -0.53 % |
13-08-2024 14:15:00 Tuesday |
698.75 695.05 |
699.35 | 695 | 17260 |
| 1957 | -1.35 -0.19 % |
13-08-2024 13:15:00 Tuesday |
700.3 698.95 |
703.75 | 696.05 | 18815 |
| 1958 | -5.5 -0.78 % |
13-08-2024 12:15:00 Tuesday |
705.05 699.55 |
706 | 699 | 10066 |
| 1959 | 2.45 0.35 % |
13-08-2024 11:15:00 Tuesday |
702.45 704.9 |
711 | 702.3 | 12731 |
| 1960 | -0.65 -0.09 % |
13-08-2024 10:15:00 Tuesday |
703.5 702.85 |
705.15 | 701.5 | 17988 |
| 1961 | -7.4 -1.04 % |
13-08-2024 09:15:00 Tuesday |
710.25 702.85 |
712.4 | 698.7 | 36562 |
| 1962 | -2.05 -0.29 % |
12-08-2024 15:15:00 Monday |
706.55 704.5 |
708.4 | 704.45 | 3960 |
| 1963 | 0.55 0.08 % |
12-08-2024 14:15:00 Monday |
704.6 705.15 |
706.75 | 702.8 | 7462 |
| 1964 | 1.8 0.26 % |
12-08-2024 13:15:00 Monday |
702.8 704.6 |
705.7 | 702.15 | 4034 |
| 1965 | 4.45 0.64 % |
12-08-2024 12:15:00 Monday |
698.65 703.1 |
704.7 | 696.85 | 4156 |
| 1966 | -4.5 -0.64 % |
12-08-2024 11:15:00 Monday |
703.55 699.05 |
705.45 | 698.05 | 7661 |
| 1967 | 2.4 0.34 % |
12-08-2024 10:15:00 Monday |
701.15 703.55 |
704.5 | 701.15 | 4102 |
| 1968 | -9.85 -1.39 % |
12-08-2024 09:15:00 Monday |
711 701.15 |
716.65 | 697.1 | 31643 |
| 1969 | -3.6 -0.5 % |
09-08-2024 15:15:00 Friday |
714.7 711.1 |
715.15 | 708 | 14672 |
| 1970 | 2.9 0.41 % |
09-08-2024 14:15:00 Friday |
711.75 714.65 |
723.9 | 711.1 | 60635 |
| 1971 | 4.75 0.67 % |
09-08-2024 13:15:00 Friday |
706.85 711.6 |
712.75 | 706.45 | 30999 |
| 1972 | 2.75 0.39 % |
09-08-2024 12:15:00 Friday |
704.8 707.55 |
710.15 | 703.65 | 10368 |
| 1973 | 7.25 1.04 % |
09-08-2024 11:15:00 Friday |
697.95 705.2 |
706.35 | 697.75 | 11620 |
| 1974 | 1.9 0.27 % |
09-08-2024 10:15:00 Friday |
696.5 698.4 |
700.35 | 691.25 | 7487 |
| 1975 | 9.8 1.43 % |
09-08-2024 09:15:00 Friday |
686.85 696.65 |
699.15 | 685.1 | 15602 |
| 1976 | -2.55 -0.37 % |
08-08-2024 15:15:00 Thursday |
680.05 677.5 |
680.3 | 677 | 7735 |
| 1977 | 3.15 0.47 % |
08-08-2024 14:15:00 Thursday |
677.4 680.55 |
681.45 | 675.5 | 17181 |
| 1978 | 0.15 0.02 % |
08-08-2024 13:15:00 Thursday |
677.35 677.5 |
680 | 676.75 | 13467 |
| 1979 | -1.05 -0.15 % |
08-08-2024 12:15:00 Thursday |
678.05 677 |
683.25 | 676.1 | 19535 |
| 1980 | 0.3 0.04 % |
08-08-2024 11:15:00 Thursday |
677.75 678.05 |
682.1 | 673.55 | 35644 |
| 1981 | -5.5 -0.81 % |
08-08-2024 10:15:00 Thursday |
681.55 676.05 |
682.7 | 675.65 | 19865 |
| 1982 | -4.4 -0.64 % |
08-08-2024 09:15:00 Thursday |
686.05 681.65 |
689.75 | 678.85 | 25277 |
| 1983 | 3.95 0.58 % |
07-08-2024 15:15:00 Wednesday |
686.05 690 |
690 | 684.9 | 3639 |
| 1984 | -2.4 -0.35 % |
07-08-2024 14:15:00 Wednesday |
688.35 685.95 |
689.7 | 683.8 | 6869 |
| 1985 | 1.3 0.19 % |
07-08-2024 13:15:00 Wednesday |
686.5 687.8 |
688.3 | 682.05 | 4406 |
| 1986 | 5.75 0.84 % |
07-08-2024 12:15:00 Wednesday |
681.15 686.9 |
689.5 | 680.85 | 8313 |
| 1987 | 0.45 0.07 % |
07-08-2024 11:15:00 Wednesday |
681.6 682.05 |
684.35 | 679.35 | 2421 |
| 1988 | 4.7 0.69 % |
07-08-2024 10:15:00 Wednesday |
676.85 681.55 |
686 | 676.4 | 8023 |
| 1989 | -10.95 -1.59 % |
07-08-2024 09:15:00 Wednesday |
687.95 677 |
692 | 673.85 | 22758 |
| 1990 | 4.5 0.67 % |
06-08-2024 15:15:00 Tuesday |
667.5 672 |
672.25 | 665.35 | 27504 |
| 1991 | -7.75 -1.15 % |
06-08-2024 14:15:00 Tuesday |
675.6 667.85 |
676.35 | 666.95 | 50621 |
| 1992 | -14.5 -2.1 % |
06-08-2024 13:15:00 Tuesday |
690 675.5 |
690.55 | 674.8 | 13099 |
| 1993 | -0.25 -0.04 % |
06-08-2024 12:15:00 Tuesday |
690.25 690 |
690.3 | 689.5 | 5375 |
| 1994 | -1.1 -0.16 % |
06-08-2024 11:15:00 Tuesday |
691.35 690.25 |
692 | 687 | 2786 |
| 1995 | -6.8 -0.97 % |
06-08-2024 10:15:00 Tuesday |
697.95 691.15 |
698.35 | 688.9 | 9295 |
| 1996 | 4.5 0.65 % |
06-08-2024 09:15:00 Tuesday |
693.15 697.65 |
707.45 | 689.35 | 68209 |
| 1997 | 3.7 0.54 % |
05-08-2024 15:15:00 Monday |
690.3 694 |
694 | 689 | 19728 |
| 1998 | 3.1 0.45 % |
05-08-2024 14:15:00 Monday |
688 691.1 |
699.1 | 688 | 58269 |
| 1999 | 1.6 0.23 % |
05-08-2024 13:15:00 Monday |
686.4 688 |
692.8 | 683.85 | 37424 |
| 2000 | -14 -2 % |
05-08-2024 12:15:00 Monday |
700.6 686.6 |
701.35 | 685.15 | 78270 |
| 2001 | 5.15 0.74 % |
05-08-2024 11:15:00 Monday |
695.45 700.6 |
701 | 693.55 | 78682 |
| 2002 | -9.5 -1.35 % |
05-08-2024 10:15:00 Monday |
705.4 695.9 |
707 | 694 | 55238 |
| 2003 | 35.55 5.3 % |
05-08-2024 09:15:00 Monday |
670.3 705.85 |
709.4 | 670.3 | 185461 |
| 2004 | -4.1 -0.56 % |
02-08-2024 15:15:00 Friday |
728.85 724.75 |
729.2 | 723.15 | 5699 |
| 2005 | 12.95 1.81 % |
02-08-2024 14:15:00 Friday |
715.2 728.15 |
748.4 | 714.05 | 63274 |
| 2006 | 6.4 0.9 % |
02-08-2024 13:15:00 Friday |
709.1 715.5 |
715.8 | 708.35 | 7974 |
| 2007 | -5.45 -0.76 % |
02-08-2024 12:15:00 Friday |
715 709.55 |
715.85 | 709.4 | 3040 |
| 2008 | -2.65 -0.37 % |
02-08-2024 11:15:00 Friday |
717.65 715 |
718.8 | 713.05 | 3810 |
| 2009 | -0.1 -0.01 % |
02-08-2024 10:15:00 Friday |
717.15 717.05 |
718.8 | 715.4 | 7090 |
| 2010 | -7.4 -1.02 % |
02-08-2024 09:15:00 Friday |
723.9 716.5 |
723.9 | 705.4 | 22611 |
| 2011 | -1.65 -0.23 % |
01-08-2024 15:15:00 Thursday |
727.65 726 |
727.65 | 723 | 6645 |
| 2012 | -2.4 -0.33 % |
01-08-2024 14:15:00 Thursday |
729.9 727.5 |
731.9 | 721 | 34808 |
| 2013 | -2.4 -0.33 % |
01-08-2024 13:15:00 Thursday |
731.85 729.45 |
732.9 | 729.25 | 11141 |
| 2014 | -0.3 -0.04 % |
01-08-2024 12:15:00 Thursday |
730.5 730.2 |
733 | 728.4 | 13322 |
| 2015 | -3.15 -0.43 % |
01-08-2024 11:15:00 Thursday |
733.95 730.8 |
734.55 | 728.3 | 19886 |
| 2016 | -3.2 -0.43 % |
01-08-2024 10:15:00 Thursday |
737.7 734.5 |
738.6 | 732.55 | 11861 |
| 2017 | -2.4 -0.32 % |
01-08-2024 09:15:00 Thursday |
740 737.6 |
740.2 | 732.75 | 26940 |
| 2018 | 2.65 0.36 % |
31-07-2024 15:15:00 Wednesday |
736.3 738.95 |
739.05 | 735 | 2582 |
| 2019 | -0.05 -0.01 % |
31-07-2024 14:15:00 Wednesday |
736.15 736.1 |
738.7 | 730.4 | 10514 |
| 2020 | 0.45 0.06 % |
31-07-2024 13:15:00 Wednesday |
735.7 736.15 |
739.15 | 734.75 | 4685 |
| 2021 | 2.75 0.38 % |
31-07-2024 12:15:00 Wednesday |
732.5 735.25 |
736.9 | 732.5 | 6026 |
| 2022 | -3.65 -0.5 % |
31-07-2024 11:15:00 Wednesday |
736 732.35 |
736.5 | 730.6 | 3269 |
| 2023 | 2.3 0.31 % |
31-07-2024 10:15:00 Wednesday |
733.25 735.55 |
738.15 | 732.2 | 4894 |
| 2024 | -11.8 -1.59 % |
31-07-2024 09:15:00 Wednesday |
744.25 732.45 |
744.25 | 729.3 | 18202 |
| 2025 | 2.35 0.32 % |
30-07-2024 15:15:00 Tuesday |
737.6 739.95 |
740.9 | 737.6 | 2035 |
| 2026 | -7.5 -1.01 % |
30-07-2024 14:15:00 Tuesday |
745.5 738 |
746.4 | 738 | 4188 |
| 2027 | 2.4 0.32 % |
30-07-2024 13:15:00 Tuesday |
743.35 745.75 |
747.5 | 742.65 | 4196 |
| 2028 | 2 0.27 % |
30-07-2024 12:15:00 Tuesday |
741.9 743.9 |
743.9 | 741.25 | 3110 |
| 2029 | -1.2 -0.16 % |
30-07-2024 11:15:00 Tuesday |
742.35 741.15 |
743.55 | 740.3 | 2423 |
| 2030 | 0.55 0.07 % |
30-07-2024 10:15:00 Tuesday |
742.45 743 |
745 | 742.1 | 5315 |
| 2031 | -2.5 -0.34 % |
30-07-2024 09:15:00 Tuesday |
744.95 742.45 |
750 | 739.25 | 12487 |
| 2032 | -1.2 -0.16 % |
29-07-2024 15:15:00 Monday |
741.3 740.1 |
743.6 | 740.1 | 8474 |
| 2033 | 1.6 0.22 % |
29-07-2024 14:15:00 Monday |
739.7 741.3 |
741.65 | 739.25 | 13647 |
| 2034 | -3.05 -0.41 % |
29-07-2024 13:15:00 Monday |
743.3 740.25 |
744.65 | 739.7 | 10579 |
| 2035 | -1.8 -0.24 % |
29-07-2024 12:15:00 Monday |
745.35 743.55 |
746 | 739.45 | 13936 |
| 2036 | 5 0.68 % |
29-07-2024 11:15:00 Monday |
740.3 745.3 |
747.45 | 740 | 30675 |
| 2037 | 1.05 0.14 % |
29-07-2024 10:15:00 Monday |
739.6 740.65 |
743 | 739.4 | 19657 |
| 2038 | 3.1 0.42 % |
29-07-2024 09:15:00 Monday |
736.9 740 |
745 | 735.05 | 56889 |
| 2039 | 0.1 0.01 % |
26-07-2024 15:15:00 Friday |
731.9 732 |
733.25 | 730.6 | 3240 |
| 2040 | 1.95 0.27 % |
26-07-2024 14:15:00 Friday |
730.2 732.15 |
734.35 | 729.1 | 9844 |
| 2041 | 3.25 0.45 % |
26-07-2024 13:15:00 Friday |
727.9 731.15 |
732.3 | 727.7 | 10286 |
| 2042 | -5.1 -0.7 % |
26-07-2024 12:15:00 Friday |
733 727.9 |
735.75 | 727.25 | 10515 |
| 2043 | 9.7 1.34 % |
26-07-2024 11:15:00 Friday |
723.9 733.6 |
733.9 | 723.9 | 22199 |
| 2044 | 4.4 0.61 % |
26-07-2024 10:15:00 Friday |
720.05 724.45 |
732 | 719.15 | 13788 |
| 2045 | -17.8 -2.42 % |
26-07-2024 09:15:00 Friday |
736.75 718.95 |
736.75 | 718.05 | 36934 |
| 2046 | 0.4 0.05 % |
25-07-2024 15:15:00 Thursday |
727.6 728 |
729.8 | 725.45 | 7124 |
| 2047 | -6.45 -0.88 % |
25-07-2024 14:15:00 Thursday |
733.95 727.5 |
735.15 | 725.55 | 22225 |
| 2048 | 0 0 % |
25-07-2024 13:15:00 Thursday |
734.05 734.05 |
737.5 | 730.45 | 21952 |
| 2049 | -5.15 -0.7 % |
25-07-2024 12:15:00 Thursday |
738.35 733.2 |
740.15 | 729.5 | 28382 |
| 2050 | 11.1 1.53 % |
25-07-2024 11:15:00 Thursday |
727.1 738.2 |
742.35 | 727.1 | 80038 |
| 2051 | 5.4 0.75 % |
25-07-2024 10:15:00 Thursday |
721.6 727 |
728.35 | 716.7 | 24384 |
| 2052 | 20.3 2.9 % |
25-07-2024 09:15:00 Thursday |
700.75 721.05 |
730.3 | 699 | 137445 |
| 2053 | -0.3 -0.04 % |
24-07-2024 15:15:00 Wednesday |
700.3 700 |
700.4 | 692 | 38293 |
| 2054 | 9.65 1.4 % |
24-07-2024 14:15:00 Wednesday |
690.7 700.35 |
700.55 | 684.5 | 65765 |
| 2055 | 15.1 2.24 % |
24-07-2024 13:15:00 Wednesday |
675 690.1 |
709 | 672.75 | 138615 |
| 2056 | 2.55 0.38 % |
24-07-2024 12:15:00 Wednesday |
672.25 674.8 |
676.5 | 658 | 68544 |
| 2057 | -2.55 -0.38 % |
24-07-2024 11:15:00 Wednesday |
674.7 672.15 |
675 | 671.4 | 11224 |
| 2058 | 0 0 % |
24-07-2024 10:15:00 Wednesday |
674.75 674.75 |
675.3 | 671.65 | 13162 |
| 2059 | -9.75 -1.42 % |
24-07-2024 09:15:00 Wednesday |
684.75 675 |
685.3 | 674.75 | 57146 |
| 2060 | 2.1 0.31 % |
23-07-2024 15:15:00 Tuesday |
671.9 674 |
677.2 | 671.65 | 7372 |
| 2061 | -3.65 -0.54 % |
23-07-2024 14:15:00 Tuesday |
675.55 671.9 |
682.15 | 671.45 | 20734 |
| 2062 | 5.2 0.78 % |
23-07-2024 13:15:00 Tuesday |
670.1 675.3 |
675.95 | 666.45 | 27553 |
| 2063 | -3.65 -0.54 % |
23-07-2024 12:15:00 Tuesday |
674.45 670.8 |
677 | 645 | 137091 |
| 2064 | -14.45 -2.1 % |
23-07-2024 11:15:00 Tuesday |
689.05 674.6 |
690.25 | 673.4 | 28258 |
| 2065 | 3.3 0.48 % |
23-07-2024 10:15:00 Tuesday |
686.7 690 |
690.55 | 684.55 | 15493 |
| 2066 | -16.15 -2.3 % |
23-07-2024 09:15:00 Tuesday |
702.85 686.7 |
702.85 | 683.75 | 40132 |
| 2067 | -1.4 -0.2 % |
22-07-2024 15:15:00 Monday |
690.45 689.05 |
691.4 | 688.95 | 4238 |
| 2068 | 2.6 0.38 % |
22-07-2024 14:15:00 Monday |
687.1 689.7 |
690.5 | 685.4 | 7619 |
| 2069 | -5.45 -0.79 % |
22-07-2024 13:15:00 Monday |
691.5 686.05 |
691.75 | 685 | 4028 |
| 2070 | 0 0 % |
22-07-2024 12:15:00 Monday |
691.55 691.55 |
692.45 | 684.3 | 14010 |
| 2071 | 5.7 0.83 % |
22-07-2024 11:15:00 Monday |
685 690.7 |
693.05 | 684.75 | 14426 |
| 2072 | 0.65 0.09 % |
22-07-2024 10:15:00 Monday |
685.35 686 |
689.85 | 684.05 | 11768 |
| 2073 | 11.05 1.64 % |
22-07-2024 09:15:00 Monday |
674.45 685.5 |
685.75 | 664.75 | 33651 |
| 2074 | 0.6 0.09 % |
19-07-2024 15:15:00 Friday |
675.9 676.5 |
677.8 | 671.4 | 16028 |
| 2075 | 3.65 0.54 % |
19-07-2024 14:15:00 Friday |
672.3 675.95 |
678.25 | 669.95 | 19253 |
| 2076 | 12.8 1.94 % |
19-07-2024 13:15:00 Friday |
659.6 672.4 |
682 | 659.55 | 24144 |
| 2077 | 0.65 0.1 % |
19-07-2024 12:15:00 Friday |
658.95 659.6 |
660 | 654.4 | 19858 |
| 2078 | -2.75 -0.41 % |
19-07-2024 11:15:00 Friday |
662.7 659.95 |
663.05 | 651.2 | 31119 |
| 2079 | -3.9 -0.58 % |
19-07-2024 10:15:00 Friday |
666.7 662.8 |
670.7 | 660.1 | 16287 |
| 2080 | -24 -3.48 % |
19-07-2024 09:15:00 Friday |
690 666 |
690.8 | 664 | 50948 |
| 2081 | -0.85 -0.12 % |
18-07-2024 15:15:00 Thursday |
689.95 689.1 |
690.1 | 687.1 | 12938 |
| 2082 | -1.15 -0.17 % |
18-07-2024 14:15:00 Thursday |
690.65 689.5 |
690.95 | 686 | 22645 |
| 2083 | 0.2 0.03 % |
18-07-2024 13:15:00 Thursday |
690.8 691 |
691.35 | 689.1 | 14041 |
| 2084 | -0.1 -0.01 % |
18-07-2024 12:15:00 Thursday |
691.15 691.05 |
691.45 | 689.1 | 14153 |
| 2085 | 1 0.15 % |
18-07-2024 11:15:00 Thursday |
689.5 690.5 |
693.75 | 688.85 | 20005 |
| 2086 | -8.5 -1.22 % |
18-07-2024 10:15:00 Thursday |
697 688.5 |
697.4 | 688.5 | 48494 |
| 2087 | -34.95 -4.78 % |
18-07-2024 09:15:00 Thursday |
731.75 696.8 |
731.75 | 694 | 104102 |
| 2088 | -0.7 -0.1 % |
16-07-2024 15:15:00 Tuesday |
730.7 730 |
730.9 | 729.1 | 3752 |
| 2089 | 0.65 0.09 % |
16-07-2024 14:15:00 Tuesday |
729.75 730.4 |
732 | 726.35 | 11218 |
| 2090 | -0.65 -0.09 % |
16-07-2024 13:15:00 Tuesday |
730 729.35 |
731.35 | 729 | 6549 |
| 2091 | 4.5 0.62 % |
16-07-2024 12:15:00 Tuesday |
726.9 731.4 |
732 | 725.75 | 8211 |
| 2092 | -0.8 -0.11 % |
16-07-2024 11:15:00 Tuesday |
727.3 726.5 |
729.65 | 725.75 | 6128 |
| 2093 | -3 -0.41 % |
16-07-2024 10:15:00 Tuesday |
730.3 727.3 |
730.9 | 727.25 | 7999 |
| 2094 | 3.05 0.42 % |
16-07-2024 09:15:00 Tuesday |
727.25 730.3 |
734.9 | 727.25 | 32301 |
| 2095 | 0.8 0.11 % |
15-07-2024 15:15:00 Monday |
726.4 727.2 |
728.4 | 726 | 4382 |
| 2096 | 0.45 0.06 % |
15-07-2024 14:15:00 Monday |
725.9 726.35 |
728.7 | 725.2 | 17020 |
| 2097 | 0.25 0.03 % |
15-07-2024 13:15:00 Monday |
726.15 726.4 |
727.85 | 725.5 | 10847 |
| 2098 | -1.3 -0.18 % |
15-07-2024 12:15:00 Monday |
727.35 726.05 |
729 | 725.25 | 10197 |
| 2099 | -0.15 -0.02 % |
15-07-2024 11:15:00 Monday |
727.5 727.35 |
731.15 | 726.15 | 7943 |
| 2100 | -2.9 -0.4 % |
15-07-2024 10:15:00 Monday |
730 727.1 |
734.45 | 724.85 | 14620 |
| 2101 | -3.4 -0.46 % |
15-07-2024 09:15:00 Monday |
733.4 730 |
737.95 | 723.85 | 47678 |
| 2102 | 2.35 0.32 % |
12-07-2024 15:15:00 Friday |
725.6 727.95 |
730.55 | 725.55 | 7313 |
| 2103 | 0 0 % |
12-07-2024 14:15:00 Friday |
725.8 725.8 |
729.1 | 725.4 | 25037 |
| 2104 | 1.85 0.26 % |
12-07-2024 13:15:00 Friday |
723.15 725 |
725.3 | 722.2 | 10864 |
| 2105 | -9.85 -1.34 % |
12-07-2024 12:15:00 Friday |
733 723.15 |
733.55 | 717.3 | 40849 |
| 2106 | -4.2 -0.57 % |
12-07-2024 11:15:00 Friday |
737.2 733 |
737.2 | 732.35 | 15591 |
| 2107 | -5.1 -0.69 % |
12-07-2024 10:15:00 Friday |
742.75 737.65 |
743.15 | 736.15 | 8014 |
| 2108 | -10.15 -1.35 % |
12-07-2024 09:15:00 Friday |
753.3 743.15 |
753.3 | 742.1 | 17323 |
| 2109 | 0.05 0.01 % |
11-07-2024 15:15:00 Thursday |
744.95 745 |
748 | 743.8 | 8280 |
| 2110 | 1.5 0.2 % |
11-07-2024 14:15:00 Thursday |
743.15 744.65 |
746.3 | 742.05 | 12204 |
| 2111 | -3 -0.4 % |
11-07-2024 13:15:00 Thursday |
746.05 743.05 |
751.95 | 742.6 | 19908 |
| 2112 | 7.95 1.08 % |
11-07-2024 12:15:00 Thursday |
738.1 746.05 |
747.05 | 735.55 | 23878 |
| 2113 | 2.15 0.29 % |
11-07-2024 11:15:00 Thursday |
736.2 738.35 |
740.95 | 736.2 | 6258 |
| 2114 | 0.85 0.12 % |
11-07-2024 10:15:00 Thursday |
735.35 736.2 |
738.25 | 734.15 | 11932 |
| 2115 | -9.6 -1.29 % |
11-07-2024 09:15:00 Thursday |
744.75 735.15 |
747.3 | 732.7 | 47206 |
| 2116 | 2.1 0.28 % |
10-07-2024 15:15:00 Wednesday |
740.8 742.9 |
745.25 | 740 | 6567 |
| 2117 | 0.1 0.01 % |
10-07-2024 14:15:00 Wednesday |
739.45 739.55 |
743.15 | 737.8 | 11792 |
| 2118 | 0.9 0.12 % |
10-07-2024 13:15:00 Wednesday |
738.55 739.45 |
739.8 | 737.6 | 2732 |
| 2119 | -0.35 -0.05 % |
10-07-2024 12:15:00 Wednesday |
739 738.65 |
739.85 | 737.3 | 7745 |
| 2120 | 4.4 0.6 % |
10-07-2024 11:15:00 Wednesday |
734.05 738.45 |
739.6 | 732.8 | 13232 |
| 2121 | 0.8 0.11 % |
10-07-2024 10:15:00 Wednesday |
733 733.8 |
736.05 | 723 | 35354 |
| 2122 | -27.65 -3.63 % |
10-07-2024 09:15:00 Wednesday |
761.2 733.55 |
761.2 | 729.75 | 51091 |
| 2123 | -0.4 -0.05 % |
09-07-2024 15:15:00 Tuesday |
757.7 757.3 |
760 | 755.65 | 10501 |
| 2124 | 3.1 0.41 % |
09-07-2024 14:15:00 Tuesday |
754.6 757.7 |
758.8 | 751 | 17560 |
| 2125 | 0 0 % |
09-07-2024 13:15:00 Tuesday |
754.5 754.5 |
757 | 753.95 | 7720 |
| 2126 | 1.6 0.21 % |
09-07-2024 12:15:00 Tuesday |
752.95 754.55 |
756.45 | 752.05 | 12572 |
| 2127 | -3.4 -0.45 % |
09-07-2024 11:15:00 Tuesday |
756 752.6 |
756 | 751 | 20513 |
| 2128 | -2.8 -0.37 % |
09-07-2024 10:15:00 Tuesday |
758.8 756 |
759.05 | 750.55 | 35163 |
| 2129 | -15.45 -1.99 % |
09-07-2024 09:15:00 Tuesday |
775 759.55 |
775 | 757 | 53356 |
| 2130 | 2.55 0.33 % |
08-07-2024 15:15:00 Monday |
767.45 770 |
772.25 | 765.85 | 15340 |
| 2131 | -2.75 -0.36 % |
08-07-2024 14:15:00 Monday |
770.55 767.8 |
773 | 767.8 | 9253 |
| 2132 | -1 -0.13 % |
08-07-2024 13:15:00 Monday |
770.85 769.85 |
773 | 767.75 | 8766 |
| 2133 | -5.1 -0.66 % |
08-07-2024 12:15:00 Monday |
776.6 771.5 |
780 | 770.45 | 12402 |
| 2134 | -0.45 -0.06 % |
08-07-2024 11:15:00 Monday |
776.85 776.4 |
781 | 775 | 8341 |
| 2135 | 0.5 0.06 % |
08-07-2024 10:15:00 Monday |
776.5 777 |
781 | 773 | 26042 |
| 2136 | -6.5 -0.83 % |
08-07-2024 09:15:00 Monday |
783 776.5 |
783.6 | 773.7 | 46373 |
| 2137 | -0.2 -0.03 % |
05-07-2024 15:15:00 Friday |
770.2 770 |
776.3 | 768.25 | 11595 |
| 2138 | 2.7 0.35 % |
05-07-2024 14:15:00 Friday |
767.5 770.2 |
777.45 | 767.35 | 25612 |
| 2139 | -8.95 -1.15 % |
05-07-2024 13:15:00 Friday |
775.9 766.95 |
777.4 | 765 | 28007 |
| 2140 | 2.55 0.33 % |
05-07-2024 12:15:00 Friday |
773.25 775.8 |
781.15 | 770.8 | 50634 |
| 2141 | 33.45 4.52 % |
05-07-2024 11:15:00 Friday |
740.6 774.05 |
782.35 | 740.6 | 96148 |
| 2142 | 2.15 0.29 % |
05-07-2024 10:15:00 Friday |
737.8 739.95 |
742.55 | 734.65 | 21242 |
| 2143 | 11.75 1.62 % |
05-07-2024 09:15:00 Friday |
725.55 737.3 |
738.9 | 722 | 33752 |
| 2144 | 2.35 0.33 % |
04-07-2024 15:15:00 Thursday |
722 724.35 |
724.4 | 721.5 | 6441 |
| 2145 | -1.65 -0.23 % |
04-07-2024 14:15:00 Thursday |
724.15 722.5 |
726.3 | 721.05 | 12003 |
| 2146 | -4 -0.55 % |
04-07-2024 13:15:00 Thursday |
728.7 724.7 |
729.5 | 723.7 | 15748 |
| 2147 | 8.2 1.14 % |
04-07-2024 12:15:00 Thursday |
720.5 728.7 |
732.55 | 720 | 67429 |
| 2148 | -0.7 -0.1 % |
04-07-2024 11:15:00 Thursday |
721.7 721 |
722 | 720.15 | 6682 |
| 2149 | -0.9 -0.12 % |
04-07-2024 10:15:00 Thursday |
722.5 721.6 |
723.7 | 718 | 20336 |
| 2150 | 0.2 0.03 % |
04-07-2024 09:15:00 Thursday |
722.05 722.25 |
725 | 720.8 | 34121 |
| 2151 | 1.65 0.23 % |
03-07-2024 15:15:00 Wednesday |
719.85 721.5 |
721.95 | 718.1 | 6698 |
| 2152 | 0 0 % |
03-07-2024 14:15:00 Wednesday |
719.4 719.4 |
722.05 | 715.65 | 6141 |
| 2153 | 1.95 0.27 % |
03-07-2024 13:15:00 Wednesday |
717.5 719.45 |
720.4 | 717 | 3249 |
| 2154 | -1.05 -0.15 % |
03-07-2024 12:15:00 Wednesday |
718.55 717.5 |
719.45 | 715.25 | 5317 |
| 2155 | -0.7 -0.1 % |
03-07-2024 11:15:00 Wednesday |
718.7 718 |
719.75 | 718 | 2727 |
| 2156 | -2.65 -0.37 % |
03-07-2024 10:15:00 Wednesday |
721.35 718.7 |
721.35 | 718 | 5018 |
| 2157 | -7.1 -0.97 % |
03-07-2024 09:15:00 Wednesday |
728.55 721.45 |
728.55 | 717.4 | 14072 |
| 2158 | 0.55 0.08 % |
02-07-2024 15:15:00 Tuesday |
720.05 720.6 |
722 | 719.2 | 3567 |
| 2159 | -0.15 -0.02 % |
02-07-2024 14:15:00 Tuesday |
720.6 720.45 |
723.3 | 719.65 | 14367 |
| 2160 | -2.05 -0.28 % |
02-07-2024 13:15:00 Tuesday |
722.05 720 |
723.95 | 720 | 3947 |
| 2161 | 2.6 0.36 % |
02-07-2024 12:15:00 Tuesday |
719.45 722.05 |
722.05 | 718.45 | 6495 |
| 2162 | 5.65 0.79 % |
02-07-2024 11:15:00 Tuesday |
713.8 719.45 |
719.45 | 713 | 6868 |
| 2163 | -2.1 -0.29 % |
02-07-2024 10:15:00 Tuesday |
715.85 713.75 |
716.4 | 712.1 | 6055 |
| 2164 | -9.5 -1.31 % |
02-07-2024 09:15:00 Tuesday |
725.75 716.25 |
728 | 715.55 | 22437 |
| 2165 | -3 -0.41 % |
01-07-2024 15:15:00 Monday |
723 720 |
723.4 | 719.5 | 8936 |
| 2166 | 3.75 0.52 % |
01-07-2024 14:15:00 Monday |
718.65 722.4 |
723 | 718.65 | 11176 |
| 2167 | 1.1 0.15 % |
01-07-2024 13:15:00 Monday |
718.3 719.4 |
720.6 | 716.05 | 8305 |
| 2168 | 1.6 0.22 % |
01-07-2024 12:15:00 Monday |
716.3 717.9 |
718.7 | 713.35 | 6344 |
| 2169 | 2.7 0.38 % |
01-07-2024 11:15:00 Monday |
713 715.7 |
717 | 712 | 7901 |
| 2170 | 8.35 1.18 % |
01-07-2024 10:15:00 Monday |
704.8 713.15 |
714.25 | 704.65 | 10643 |
| 2171 | -5.7 -0.8 % |
01-07-2024 09:15:00 Monday |
709.65 703.95 |
709.65 | 697 | 28358 |
| 2172 | 1.85 0.26 % |
28-06-2024 15:15:00 Friday |
703.15 705 |
706 | 702.55 | 9976 |
| 2173 | -3.35 -0.47 % |
28-06-2024 14:15:00 Friday |
707.25 703.9 |
708.4 | 700.25 | 19630 |
| 2174 | 8.6 1.23 % |
28-06-2024 13:15:00 Friday |
699.3 707.9 |
708.95 | 699.1 | 36053 |
| 2175 | 0.3 0.04 % |
28-06-2024 12:15:00 Friday |
699 699.3 |
699.3 | 695.35 | 13594 |
| 2176 | -0.95 -0.14 % |
28-06-2024 11:15:00 Friday |
699.95 699 |
699.95 | 697.1 | 13834 |
| 2177 | 6.35 0.92 % |
28-06-2024 10:15:00 Friday |
693.55 699.9 |
699.9 | 689.5 | 20407 |
| 2178 | -7.6 -1.08 % |
28-06-2024 09:15:00 Friday |
701.25 693.65 |
701.35 | 692.45 | 26530 |
| 2179 | 1.2 0.17 % |
27-06-2024 15:15:00 Thursday |
695.8 697 |
700 | 695.8 | 11436 |
| 2180 | -2.9 -0.42 % |
27-06-2024 14:15:00 Thursday |
698.2 695.3 |
700.5 | 694.2 | 13873 |
| 2181 | 4.05 0.58 % |
27-06-2024 13:15:00 Thursday |
694.65 698.7 |
701.1 | 692.2 | 16430 |
| 2182 | 4.2 0.61 % |
27-06-2024 12:15:00 Thursday |
690 694.2 |
695.45 | 688.85 | 14307 |
| 2183 | 4.2 0.61 % |
27-06-2024 11:15:00 Thursday |
685.8 690 |
690.55 | 684.5 | 6387 |
| 2184 | 0.55 0.08 % |
27-06-2024 10:15:00 Thursday |
685.3 685.85 |
686.4 | 680.55 | 11680 |
| 2185 | 3.45 0.51 % |
27-06-2024 09:15:00 Thursday |
682.05 685.5 |
691.7 | 680.3 | 21493 |
| 2186 | -0.6 -0.09 % |
26-06-2024 15:15:00 Wednesday |
685.6 685 |
686 | 684 | 10108 |
| 2187 | -3.9 -0.57 % |
26-06-2024 14:15:00 Wednesday |
689.25 685.35 |
690 | 685 | 26369 |
| 2188 | -0.2 -0.03 % |
26-06-2024 13:15:00 Wednesday |
690.4 690.2 |
694.65 | 689 | 12711 |
| 2189 | 1.6 0.23 % |
26-06-2024 12:15:00 Wednesday |
689.5 691.1 |
692 | 688.7 | 9164 |
| 2190 | -2.65 -0.38 % |
26-06-2024 11:15:00 Wednesday |
691.7 689.05 |
691.7 | 686.45 | 11976 |
| 2191 | 5.45 0.79 % |
26-06-2024 10:15:00 Wednesday |
686.3 691.75 |
692.95 | 684.05 | 32592 |
| 2192 | -15.6 -2.22 % |
26-06-2024 09:15:00 Wednesday |
701.9 686.3 |
706.45 | 685.7 | 85351 |
| 2193 | -6.4 -0.92 % |
25-06-2024 15:15:00 Tuesday |
698.75 692.35 |
698.95 | 689 | 21913 |
| 2194 | 2.1 0.3 % |
25-06-2024 14:15:00 Tuesday |
696.1 698.2 |
700.1 | 686.35 | 40065 |
| 2195 | 1.8 0.26 % |
25-06-2024 13:15:00 Tuesday |
694.55 696.35 |
698.15 | 690.25 | 14110 |
| 2196 | -0.8 -0.12 % |
25-06-2024 12:15:00 Tuesday |
695.35 694.55 |
696.7 | 694 | 12921 |
| 2197 | -0.35 -0.05 % |
25-06-2024 11:15:00 Tuesday |
695.7 695.35 |
699.4 | 694.45 | 25462 |
| 2198 | -12.65 -1.79 % |
25-06-2024 10:15:00 Tuesday |
707.25 694.6 |
708.5 | 693.95 | 50610 |
| 2199 | -3.5 -0.49 % |
25-06-2024 09:15:00 Tuesday |
710.95 707.45 |
732.7 | 706.7 | 108843 |
| 2200 | 5.35 0.76 % |
24-06-2024 15:15:00 Monday |
701.15 706.5 |
708.5 | 697.2 | 21414 |
| 2201 | -15.3 -2.13 % |
24-06-2024 14:15:00 Monday |
716.85 701.55 |
719.25 | 699.65 | 60241 |
| 2202 | -0.95 -0.13 % |
24-06-2024 13:15:00 Monday |
718.2 717.25 |
719.7 | 715.45 | 26786 |
| 2203 | -6.5 -0.9 % |
24-06-2024 12:15:00 Monday |
724.5 718 |
729.5 | 714.1 | 85617 |
| 2204 | 35.65 5.17 % |
24-06-2024 11:15:00 Monday |
690 725.65 |
735.3 | 689.6 | 70624 |
| 2205 | 6.95 1.02 % |
24-06-2024 10:15:00 Monday |
683.05 690 |
691.1 | 682.95 | 10926 |
| 2206 | 7 1.04 % |
24-06-2024 09:15:00 Monday |
676.2 683.2 |
685.1 | 671.85 | 15426 |
| 2207 | -1.75 -0.26 % |
21-06-2024 15:15:00 Friday |
678.85 677.1 |
681.95 | 677 | 15609 |
| 2208 | -8.1 -1.18 % |
21-06-2024 14:15:00 Friday |
687.25 679.15 |
690 | 678 | 34595 |
| 2209 | 12 1.78 % |
21-06-2024 13:15:00 Friday |
674.9 686.9 |
688.3 | 673.3 | 39367 |
| 2210 | -6.3 -0.93 % |
21-06-2024 12:15:00 Friday |
680.35 674.05 |
680.95 | 674 | 12478 |
| 2211 | 3.95 0.58 % |
21-06-2024 11:15:00 Friday |
676.4 680.35 |
683.25 | 675.75 | 13624 |
| 2212 | -2.8 -0.41 % |
21-06-2024 10:15:00 Friday |
679.6 676.8 |
680 | 673 | 15791 |
| 2213 | -6 -0.88 % |
21-06-2024 09:15:00 Friday |
685 679 |
685 | 676 | 34785 |
| 2214 | -0.75 -0.11 % |
20-06-2024 15:15:00 Thursday |
679.8 679.05 |
681.05 | 675.6 | 2159 |
| 2215 | 2.5 0.37 % |
20-06-2024 14:15:00 Thursday |
679.55 682.05 |
682.05 | 678.1 | 2963 |
| 2216 | -0.2 -0.03 % |
20-06-2024 13:15:00 Thursday |
679.2 679 |
683.55 | 678.2 | 7923 |
| 2217 | 1.2 0.18 % |
20-06-2024 12:15:00 Thursday |
678.15 679.35 |
685.3 | 677.8 | 3223 |
| 2218 | -0.85 -0.13 % |
20-06-2024 11:15:00 Thursday |
678.8 677.95 |
680.3 | 677.95 | 2980 |
| 2219 | 3.95 0.58 % |
20-06-2024 10:15:00 Thursday |
675.55 679.5 |
682.95 | 673.9 | 7015 |
| 2220 | -1.45 -0.21 % |
20-06-2024 09:15:00 Thursday |
676 674.55 |
678.3 | 668.2 | 14520 |
| 2221 | 4.4 0.65 % |
19-06-2024 15:15:00 Wednesday |
674.85 679.25 |
679.25 | 673.5 | 4009 |
| 2222 | -3.9 -0.58 % |
19-06-2024 14:15:00 Wednesday |
677.9 674 |
680 | 673.4 | 3832 |
| 2223 | 0.15 0.02 % |
19-06-2024 13:15:00 Wednesday |
678 678.15 |
680 | 677.5 | 2010 |
| 2224 | -2 -0.29 % |
19-06-2024 12:15:00 Wednesday |
680 678 |
680 | 677.1 | 3626 |
| 2225 | 0.75 0.11 % |
19-06-2024 11:15:00 Wednesday |
679.25 680 |
680.3 | 677.7 | 2529 |
| 2226 | 2.2 0.32 % |
19-06-2024 10:15:00 Wednesday |
678.65 680.85 |
681.45 | 675.05 | 9650 |
| 2227 | -8.2 -1.19 % |
19-06-2024 09:15:00 Wednesday |
686.9 678.7 |
688.5 | 677.3 | 21912 |
| 2228 | 0.25 0.04 % |
18-06-2024 15:15:00 Tuesday |
685.75 686 |
687 | 683.8 | 10583 |
| 2229 | -0.75 -0.11 % |
18-06-2024 14:15:00 Tuesday |
687.05 686.3 |
688.5 | 685.75 | 11562 |
| 2230 | 3 0.44 % |
18-06-2024 13:15:00 Tuesday |
685 688 |
688 | 684 | 10279 |
| 2231 | -3 -0.44 % |
18-06-2024 12:15:00 Tuesday |
688 685 |
688.45 | 684.55 | 8885 |
| 2232 | -1.55 -0.22 % |
18-06-2024 11:15:00 Tuesday |
689.55 688 |
689.65 | 685.3 | 12711 |
| 2233 | -2.25 -0.33 % |
18-06-2024 10:15:00 Tuesday |
691.25 689 |
693.15 | 687.65 | 16388 |
| 2234 | -1.3 -0.19 % |
18-06-2024 09:15:00 Tuesday |
691.8 690.5 |
698 | 682.6 | 90783 |
| 2235 | -1.5 -0.22 % |
14-06-2024 15:15:00 Friday |
690 688.5 |
690 | 687.1 | 4240 |
| 2236 | 3.85 0.56 % |
14-06-2024 14:15:00 Friday |
686 689.85 |
690.25 | 685 | 13315 |
| 2237 | 9.75 1.44 % |
14-06-2024 13:15:00 Friday |
677.8 687.55 |
694.45 | 677.8 | 17648 |
| 2238 | 3.5 0.52 % |
14-06-2024 12:15:00 Friday |
674.7 678.2 |
680 | 674.7 | 10792 |
| 2239 | 8.3 1.25 % |
14-06-2024 11:15:00 Friday |
666.05 674.35 |
676.5 | 666.05 | 8613 |
| 2240 | 0.1 0.02 % |
14-06-2024 10:15:00 Friday |
666.15 666.25 |
667 | 663.65 | 26471 |
| 2241 | -0.85 -0.13 % |
14-06-2024 09:15:00 Friday |
667.55 666.7 |
670.2 | 664.45 | 23661 |
| 2242 | 1.5 0.22 % |
13-06-2024 15:15:00 Thursday |
667.5 669 |
669.5 | 664.8 | 13918 |
| 2243 | 0.1 0.01 % |
13-06-2024 14:15:00 Thursday |
668.05 668.15 |
669.5 | 666.65 | 17773 |
| 2244 | -2.05 -0.31 % |
13-06-2024 13:15:00 Thursday |
670.25 668.2 |
670.25 | 666.5 | 18580 |
| 2245 | 1.05 0.16 % |
13-06-2024 12:15:00 Thursday |
669.2 670.25 |
670.55 | 668 | 8707 |
| 2246 | 0.1 0.01 % |
13-06-2024 11:15:00 Thursday |
669.6 669.7 |
670.65 | 667.65 | 7601 |
| 2247 | -0.15 -0.02 % |
13-06-2024 10:15:00 Thursday |
669.85 669.7 |
671.15 | 667.5 | 15271 |
| 2248 | -5.05 -0.75 % |
13-06-2024 09:15:00 Thursday |
675 669.95 |
677.55 | 668.5 | 56001 |
| 2249 | -0.2 -0.03 % |
12-06-2024 15:15:00 Wednesday |
665.6 665.4 |
667.1 | 665.1 | 3211 |
| 2250 | -3.45 -0.52 % |
12-06-2024 14:15:00 Wednesday |
669.15 665.7 |
671.15 | 665.1 | 8514 |
| 2251 | -2.95 -0.44 % |
12-06-2024 13:15:00 Wednesday |
672.25 669.3 |
673.05 | 669.1 | 6184 |
| 2252 | 0.25 0.04 % |
12-06-2024 12:15:00 Wednesday |
672.1 672.35 |
674.4 | 671.35 | 6503 |
| 2253 | -6.2 -0.91 % |
12-06-2024 11:15:00 Wednesday |
678 671.8 |
679.75 | 670.65 | 14453 |
| 2254 | 6.6 0.98 % |
12-06-2024 10:15:00 Wednesday |
671.4 678 |
680.1 | 670.3 | 15079 |
| 2255 | 3.55 0.53 % |
12-06-2024 09:15:00 Wednesday |
668.4 671.95 |
674.2 | 662 | 13921 |
| 2256 | -3.6 -0.54 % |
11-06-2024 15:15:00 Tuesday |
662.25 658.65 |
663.55 | 658.65 | 7372 |
| 2257 | -0.55 -0.08 % |
11-06-2024 14:15:00 Tuesday |
663.15 662.6 |
666 | 660.25 | 17106 |
| 2258 | 2.05 0.31 % |
11-06-2024 13:15:00 Tuesday |
661.45 663.5 |
665.75 | 659.45 | 5094 |
| 2259 | -4.9 -0.74 % |
11-06-2024 12:15:00 Tuesday |
666.65 661.75 |
666.85 | 661.2 | 3354 |
| 2260 | 2.95 0.45 % |
11-06-2024 11:15:00 Tuesday |
662.25 665.2 |
665.8 | 660.35 | 10435 |
| 2261 | 2.6 0.39 % |
11-06-2024 10:15:00 Tuesday |
659.55 662.15 |
667.15 | 658.9 | 25215 |
| 2262 | 1.15 0.17 % |
11-06-2024 09:15:00 Tuesday |
657.75 658.9 |
660.45 | 654 | 13893 |
| 2263 | -2.65 -0.4 % |
10-06-2024 15:15:00 Monday |
655.65 653 |
655.7 | 653 | 5666 |
| 2264 | -1.55 -0.24 % |
10-06-2024 14:15:00 Monday |
656.7 655.15 |
656.7 | 651.9 | 7300 |
| 2265 | -0.05 -0.01 % |
10-06-2024 13:15:00 Monday |
656.45 656.4 |
659.55 | 655 | 12561 |
| 2266 | -6.15 -0.93 % |
10-06-2024 12:15:00 Monday |
662.95 656.8 |
663.35 | 656.5 | 5319 |
| 2267 | 0.35 0.05 % |
10-06-2024 11:15:00 Monday |
662.1 662.45 |
664.95 | 661.45 | 3909 |
| 2268 | -1.45 -0.22 % |
10-06-2024 10:15:00 Monday |
664 662.55 |
665.8 | 661.45 | 7275 |
| 2269 | -7.55 -1.13 % |
10-06-2024 09:15:00 Monday |
669.95 662.4 |
670.8 | 658.45 | 21457 |
| 2270 | -4 -0.6 % |
07-06-2024 15:15:00 Friday |
664.2 660.2 |
665 | 660 | 9401 |
| 2271 | 5.2 0.79 % |
07-06-2024 14:15:00 Friday |
659 664.2 |
665 | 659 | 13172 |
| 2272 | 1.45 0.22 % |
07-06-2024 13:15:00 Friday |
657.55 659 |
659.7 | 655.15 | 3624 |
| 2273 | -2.25 -0.34 % |
07-06-2024 12:15:00 Friday |
659.65 657.4 |
660.35 | 654 | 7208 |
| 2274 | -1.9 -0.29 % |
07-06-2024 11:15:00 Friday |
661.55 659.65 |
661.55 | 657.8 | 7881 |
| 2275 | 3.2 0.49 % |
07-06-2024 10:15:00 Friday |
658.35 661.55 |
664.5 | 657.55 | 10403 |
| 2276 | 0.6 0.09 % |
07-06-2024 09:15:00 Friday |
657 657.6 |
666 | 647.5 | 31948 |
| 2277 | 0.85 0.13 % |
06-06-2024 15:15:00 Thursday |
657.3 658.15 |
658.5 | 654.25 | 15438 |
| 2278 | -0.2 -0.03 % |
06-06-2024 14:15:00 Thursday |
657.2 657 |
657.65 | 653.5 | 37033 |
| 2279 | 0.45 0.07 % |
06-06-2024 13:15:00 Thursday |
656.85 657.3 |
660 | 653.85 | 20539 |
| 2280 | -0.45 -0.07 % |
06-06-2024 12:15:00 Thursday |
656.45 656 |
660 | 652.95 | 30011 |
| 2281 | -5.65 -0.85 % |
06-06-2024 11:15:00 Thursday |
663.1 657.45 |
663.65 | 654 | 38318 |
| 2282 | 8.25 1.26 % |
06-06-2024 10:15:00 Thursday |
654.2 662.45 |
669.9 | 653.3 | 61285 |
| 2283 | 7.9 1.22 % |
06-06-2024 09:15:00 Thursday |
645.85 653.75 |
663.25 | 640.55 | 120886 |
| 2284 | -2.25 -0.36 % |
05-06-2024 15:15:00 Wednesday |
630.5 628.25 |
632 | 625.45 | 9576 |
| 2285 | 5.55 0.89 % |
05-06-2024 14:15:00 Wednesday |
624.3 629.85 |
631.35 | 620.9 | 25473 |
| 2286 | -1.6 -0.26 % |
05-06-2024 13:15:00 Wednesday |
625.9 624.3 |
629.9 | 620 | 26316 |
| 2287 | -4.1 -0.65 % |
05-06-2024 12:15:00 Wednesday |
630 625.9 |
632.15 | 620 | 44523 |
| 2288 | 3.7 0.59 % |
05-06-2024 11:15:00 Wednesday |
626.6 630.3 |
663.65 | 624.1 | 136065 |
| 2289 | 28.7 4.81 % |
05-06-2024 10:15:00 Wednesday |
596.5 625.2 |
627.15 | 588.65 | 99600 |
| 2290 | -43.8 -6.83 % |
05-06-2024 09:15:00 Wednesday |
641 597.2 |
646 | 569.9 | 275621 |
| 2291 | 6.7 1.08 % |
04-06-2024 15:15:00 Tuesday |
623 629.7 |
639 | 620.3 | 20204 |
| 2292 | 9.8 1.6 % |
04-06-2024 14:15:00 Tuesday |
613.95 623.75 |
628.6 | 609.65 | 21299 |
| 2293 | 0.75 0.12 % |
04-06-2024 13:15:00 Tuesday |
613.5 614.25 |
619.5 | 606.5 | 28789 |
| 2294 | 55.3 9.92 % |
04-06-2024 12:15:00 Tuesday |
557.3 612.6 |
615 | 556.65 | 53885 |
| 2295 | -43.3 -7.22 % |
04-06-2024 11:15:00 Tuesday |
600.05 556.75 |
618.25 | 549.05 | 113979 |
| 2296 | -50.55 -7.75 % |
04-06-2024 10:15:00 Tuesday |
652 601.45 |
655.7 | 594.55 | 114832 |
| 2297 | -38.85 -5.62 % |
04-06-2024 09:15:00 Tuesday |
691.75 652.9 |
691.75 | 630.8 | 121758 |
| 2298 | -1.25 -0.18 % |
03-06-2024 15:15:00 Monday |
685.3 684.05 |
690.8 | 683.15 | 16393 |
| 2299 | -2.25 -0.33 % |
03-06-2024 14:15:00 Monday |
688 685.75 |
690.4 | 682.1 | 31772 |
| 2300 | 3.3 0.48 % |
03-06-2024 13:15:00 Monday |
685 688.3 |
689.9 | 682.2 | 29455 |
| 2301 | -7.25 -1.05 % |
03-06-2024 12:15:00 Monday |
692.25 685 |
698 | 684 | 84938 |
| 2302 | 17.7 2.62 % |
03-06-2024 11:15:00 Monday |
674.5 692.2 |
692.2 | 674.5 | 74749 |
| 2303 | 0.2 0.03 % |
03-06-2024 10:15:00 Monday |
674.8 675 |
675 | 663.1 | 55956 |
| 2304 | -9.8 -1.43 % |
03-06-2024 09:15:00 Monday |
684.1 674.3 |
693 | 661.4 | 156210 |
| 2305 | 0.65 0.1 % |
31-05-2024 15:15:00 Friday |
641 641.65 |
648 | 638.8 | 11740 |
| 2306 | -11.65 -1.78 % |
31-05-2024 14:15:00 Friday |
653 641.35 |
653.3 | 639.2 | 32182 |
| 2307 | -1.15 -0.18 % |
31-05-2024 13:15:00 Friday |
654.65 653.5 |
654.75 | 651 | 4174 |
| 2308 | 3.3 0.51 % |
31-05-2024 12:15:00 Friday |
650.5 653.8 |
655.15 | 649.55 | 12077 |
| 2309 | 2 0.31 % |
31-05-2024 11:15:00 Friday |
648.7 650.7 |
651.6 | 646.65 | 5940 |
| 2310 | 4.75 0.74 % |
31-05-2024 10:15:00 Friday |
644.7 649.45 |
651.15 | 643.95 | 11842 |
| 2311 | -11.7 -1.78 % |
31-05-2024 09:15:00 Friday |
656.5 644.8 |
658.75 | 641.85 | 30525 |
| 2312 | 1 0.15 % |
30-05-2024 15:15:00 Thursday |
648 649 |
649.55 | 645 | 10095 |
| 2313 | -4.9 -0.75 % |
30-05-2024 14:15:00 Thursday |
653.15 648.25 |
654.6 | 646.95 | 22077 |
| 2314 | -4.1 -0.62 % |
30-05-2024 13:15:00 Thursday |
656.55 652.45 |
657.9 | 652.45 | 18958 |
| 2315 | -2.5 -0.38 % |
30-05-2024 12:15:00 Thursday |
659.05 656.55 |
660.1 | 654.5 | 23463 |
| 2316 | 2.95 0.45 % |
30-05-2024 11:15:00 Thursday |
656.1 659.05 |
664.45 | 654.75 | 75974 |
| 2317 | 5.3 0.81 % |
30-05-2024 10:15:00 Thursday |
650.75 656.05 |
659 | 649.45 | 33007 |
| 2318 | 2.95 0.46 % |
30-05-2024 09:15:00 Thursday |
647.95 650.9 |
659.85 | 644.2 | 79088 |
| 2319 | -2.5 -0.4 % |
29-05-2024 15:15:00 Wednesday |
632.5 630 |
632.5 | 629 | 12801 |
| 2320 | -0.05 -0.01 % |
29-05-2024 14:15:00 Wednesday |
633.05 633 |
636.7 | 631.55 | 11087 |
| 2321 | 4.2 0.67 % |
29-05-2024 13:15:00 Wednesday |
629.15 633.35 |
638.35 | 628.65 | 12808 |
| 2322 | 0 0 % |
29-05-2024 12:15:00 Wednesday |
629.35 629.35 |
629.85 | 624.55 | 6507 |
| 2323 | -0.35 -0.06 % |
29-05-2024 11:15:00 Wednesday |
630 629.65 |
631.05 | 629 | 2189 |
| 2324 | 3 0.48 % |
29-05-2024 10:15:00 Wednesday |
626.5 629.5 |
631.25 | 626 | 6934 |
| 2325 | -3.45 -0.55 % |
29-05-2024 09:15:00 Wednesday |
628.75 625.3 |
634.7 | 618.05 | 29238 |
| 2326 | 0.05 0.01 % |
28-05-2024 15:15:00 Tuesday |
629.45 629.5 |
630.25 | 627.8 | 7283 |
| 2327 | -0.15 -0.02 % |
28-05-2024 14:15:00 Tuesday |
629.45 629.3 |
631.1 | 628.05 | 6834 |
| 2328 | -3 -0.47 % |
28-05-2024 13:15:00 Tuesday |
632 629 |
632.15 | 627.4 | 10507 |
| 2329 | -10.8 -1.68 % |
28-05-2024 12:15:00 Tuesday |
642.5 631.7 |
643.05 | 627.85 | 39233 |
| 2330 | -5.3 -0.82 % |
28-05-2024 11:15:00 Tuesday |
647.8 642.5 |
648.5 | 642.5 | 6641 |
| 2331 | 0.4 0.06 % |
28-05-2024 10:15:00 Tuesday |
647.4 647.8 |
650.05 | 646 | 4537 |
| 2332 | -7.55 -1.15 % |
28-05-2024 09:15:00 Tuesday |
654.95 647.4 |
654.95 | 641.95 | 24444 |
| 2333 | 0 0 % |
27-05-2024 15:15:00 Monday |
651.5 651.5 |
651.5 | 650.2 | 16022 |
| 2334 | 1.25 0.19 % |
27-05-2024 14:15:00 Monday |
650 651.25 |
651.65 | 646.1 | 17756 |
| 2335 | 0.55 0.08 % |
27-05-2024 13:15:00 Monday |
649.45 650 |
650.5 | 648.8 | 15430 |
| 2336 | 0.9 0.14 % |
27-05-2024 12:15:00 Monday |
649.3 650.2 |
650.35 | 646.2 | 6514 |
| 2337 | -1.6 -0.25 % |
27-05-2024 11:15:00 Monday |
650.65 649.05 |
652.8 | 646.25 | 12217 |
| 2338 | 8.65 1.35 % |
27-05-2024 10:15:00 Monday |
642.2 650.85 |
651.7 | 640 | 23075 |
| 2339 | -11.6 -1.77 % |
27-05-2024 09:15:00 Monday |
654 642.4 |
654 | 638.2 | 86062 |
| 2340 | 1.85 0.29 % |
24-05-2024 15:15:00 Friday |
647.85 649.7 |
653.3 | 644.65 | 13137 |
| 2341 | 2.7 0.42 % |
24-05-2024 14:15:00 Friday |
645.3 648 |
648 | 643.7 | 14188 |
| 2342 | 6.55 1.03 % |
24-05-2024 13:15:00 Friday |
638.75 645.3 |
647.4 | 638.2 | 7399 |
| 2343 | -0.5 -0.08 % |
24-05-2024 12:15:00 Friday |
639.65 639.15 |
639.65 | 637.85 | 1862 |
| 2344 | 2.5 0.39 % |
24-05-2024 11:15:00 Friday |
636.5 639 |
639.45 | 636 | 2785 |
| 2345 | -4.1 -0.64 % |
24-05-2024 10:15:00 Friday |
639.75 635.65 |
641.6 | 635.65 | 6795 |
| 2346 | 4.65 0.73 % |
24-05-2024 09:15:00 Friday |
634.75 639.4 |
642.2 | 631.95 | 17123 |
| 2347 | 0.05 0.01 % |
23-05-2024 15:15:00 Thursday |
635.95 636 |
637.2 | 634 | 6060 |
| 2348 | 1.2 0.19 % |
23-05-2024 14:15:00 Thursday |
634.75 635.95 |
638 | 634 | 8517 |
| 2349 | 1.2 0.19 % |
23-05-2024 13:15:00 Thursday |
632.75 633.95 |
635.15 | 623.45 | 28651 |
| 2350 | -7.95 -1.24 % |
23-05-2024 12:15:00 Thursday |
639.45 631.5 |
639.8 | 631.5 | 9677 |
| 2351 | 0.2 0.03 % |
23-05-2024 11:15:00 Thursday |
639.1 639.3 |
640.35 | 638.5 | 1867 |
| 2352 | -1.9 -0.3 % |
23-05-2024 10:15:00 Thursday |
641 639.1 |
641 | 635.95 | 7055 |
| 2353 | -6.75 -1.04 % |
23-05-2024 09:15:00 Thursday |
648.2 641.45 |
648.2 | 637.85 | 17326 |
| 2354 | 3.2 0.5 % |
22-05-2024 15:15:00 Wednesday |
640 643.2 |
643.25 | 638.5 | 3617 |
| 2355 | -2.05 -0.32 % |
22-05-2024 14:15:00 Wednesday |
642.5 640.45 |
642.5 | 638 | 10740 |
| 2356 | -0.5 -0.08 % |
22-05-2024 13:15:00 Wednesday |
642.85 642.35 |
643.15 | 640.45 | 5778 |
| 2357 | -6.05 -0.93 % |
22-05-2024 12:15:00 Wednesday |
649.05 643 |
649.45 | 639.7 | 10013 |
| 2358 | -5.85 -0.89 % |
22-05-2024 11:15:00 Wednesday |
654.85 649 |
655 | 649 | 7694 |
| 2359 | 11.7 1.82 % |
22-05-2024 10:15:00 Wednesday |
643.45 655.15 |
657.15 | 642.8 | 26238 |
| 2360 | -2.8 -0.43 % |
22-05-2024 09:15:00 Wednesday |
646.25 643.45 |
647.25 | 630.3 | 38815 |
| 2361 | -0.85 -0.13 % |
21-05-2024 15:15:00 Tuesday |
644 643.15 |
644.5 | 640 | 22766 |
| 2362 | -2.45 -0.38 % |
21-05-2024 14:15:00 Tuesday |
646.45 644 |
647.75 | 643.6 | 15604 |
| 2363 | 0.65 0.1 % |
21-05-2024 13:15:00 Tuesday |
645.3 645.95 |
648 | 645.3 | 7905 |
| 2364 | 0.8 0.12 % |
21-05-2024 12:15:00 Tuesday |
644.45 645.25 |
647.1 | 643.05 | 15691 |
| 2365 | -1.7 -0.26 % |
21-05-2024 11:15:00 Tuesday |
645.85 644.15 |
646.75 | 642.5 | 10304 |
| 2366 | -0.6 -0.09 % |
21-05-2024 10:15:00 Tuesday |
646.95 646.35 |
648.15 | 641.65 | 19252 |
| 2367 | -18.05 -2.71 % |
21-05-2024 09:15:00 Tuesday |
665 646.95 |
666.85 | 640.3 | 519250 |
| 2368 | 1.15 0.17 % |
18-05-2024 12:15:00 Saturday |
662.85 664 |
664.25 | 662.25 | 2350 |
| 2369 | -10.4 -1.55 % |
18-05-2024 11:15:00 Saturday |
672.45 662.05 |
672.45 | 661.35 | -1261 |
| 2370 | -2.5 -0.38 % |
18-05-2024 09:15:00 Saturday |
665.75 663.25 |
667.5 | 660 | 10931 |
| 2371 | -1.1 -0.17 % |
17-05-2024 15:15:00 Friday |
654 652.9 |
655.3 | 651 | 23678 |
| 2372 | -5 -0.76 % |
17-05-2024 14:15:00 Friday |
658.15 653.15 |
662.8 | 651.15 | 56188 |
| 2373 | 1.6 0.24 % |
17-05-2024 13:15:00 Friday |
656.6 658.2 |
659.8 | 655 | 26580 |
| 2374 | 1.45 0.22 % |
17-05-2024 12:15:00 Friday |
654.65 656.1 |
657.4 | 650 | 25067 |
| 2375 | -3.4 -0.52 % |
17-05-2024 11:15:00 Friday |
658 654.6 |
663.1 | 654.3 | 32416 |
| 2376 | 0.7 0.11 % |
17-05-2024 10:15:00 Friday |
657.3 658 |
660 | 655.2 | 40031 |
| 2377 | 22.7 3.57 % |
17-05-2024 09:15:00 Friday |
635 657.7 |
669 | 633.35 | 181935 |
| 2378 | 6.95 1.11 % |
16-05-2024 15:15:00 Thursday |
627.4 634.35 |
635.9 | 627.4 | 8703 |
| 2379 | 1.05 0.17 % |
16-05-2024 14:15:00 Thursday |
626.55 627.6 |
630.35 | 621.75 | 12936 |
| 2380 | 3.25 0.52 % |
16-05-2024 13:15:00 Thursday |
623.75 627 |
630.55 | 622.85 | 14848 |
| 2381 | -5.95 -0.94 % |
16-05-2024 12:15:00 Thursday |
630.4 624.45 |
633 | 622.05 | 19911 |
| 2382 | 3.1 0.49 % |
16-05-2024 11:15:00 Thursday |
627.25 630.35 |
631.4 | 626.85 | 15150 |
| 2383 | -9.9 -1.55 % |
16-05-2024 10:15:00 Thursday |
637.25 627.35 |
637.25 | 625.75 | 46418 |
| 2384 | -1.9 -0.3 % |
16-05-2024 09:15:00 Thursday |
638.75 636.85 |
647.3 | 632 | 742937 |
| 2385 | -6 -0.93 % |
15-05-2024 15:15:00 Wednesday |
643 637 |
643 | 635.85 | 27556 |
| 2386 | 3.3 0.52 % |
15-05-2024 14:15:00 Wednesday |
639.65 642.95 |
646 | 637.5 | 19456 |
| 2387 | -3.25 -0.51 % |
15-05-2024 13:15:00 Wednesday |
642.15 638.9 |
645.7 | 638.9 | 21466 |
| 2388 | -7.25 -1.12 % |
15-05-2024 12:15:00 Wednesday |
647.45 640.2 |
649.7 | 637.8 | 32768 |
| 2389 | 3.6 0.56 % |
15-05-2024 11:15:00 Wednesday |
643.85 647.45 |
649.45 | 641.25 | 27676 |
| 2390 | 8.45 1.33 % |
15-05-2024 10:15:00 Wednesday |
634.8 643.25 |
644.95 | 632.15 | 40477 |
| 2391 | 21.2 3.45 % |
15-05-2024 09:15:00 Wednesday |
613.85 635.05 |
636.95 | 607.15 | 76754 |
| 2392 | 1.85 0.3 % |
14-05-2024 15:15:00 Tuesday |
608 609.85 |
611.85 | 605.95 | 23648 |
| 2393 | 6.85 1.14 % |
14-05-2024 14:15:00 Tuesday |
601.15 608 |
612 | 600.75 | 55969 |
| 2394 | 3.15 0.53 % |
14-05-2024 13:15:00 Tuesday |
598 601.15 |
602 | 596.8 | 43653 |
| 2395 | 2.95 0.5 % |
14-05-2024 12:15:00 Tuesday |
595.35 598.3 |
599.55 | 594.95 | 13851 |
| 2396 | 3.85 0.65 % |
14-05-2024 11:15:00 Tuesday |
591.55 595.4 |
597.75 | 591.55 | 39545 |
| 2397 | 16.75 2.91 % |
14-05-2024 10:15:00 Tuesday |
575.55 592.3 |
593.55 | 575.55 | 37442 |
| 2398 | -17.6 -2.96 % |
14-05-2024 09:15:00 Tuesday |
593.75 576.15 |
596.25 | 573.9 | 75900 |
| 2399 | 2.55 0.44 % |
13-05-2024 15:15:00 Monday |
583.5 586.05 |
587.4 | 582.9 | 9749 |
| 2400 | -12.15 -2.04 % |
13-05-2024 14:15:00 Monday |
595.65 583.5 |
596.2 | 583.5 | 30190 |
| 2401 | 1.5 0.25 % |
13-05-2024 13:15:00 Monday |
595.5 597 |
597.6 | 592.95 | 13664 |
| 2402 | 0.3 0.05 % |
13-05-2024 12:15:00 Monday |
594.9 595.2 |
599.6 | 593.9 | 18748 |
| 2403 | 2.25 0.38 % |
13-05-2024 11:15:00 Monday |
592.65 594.9 |
601 | 589.6 | 29200 |
| 2404 | 3.85 0.65 % |
13-05-2024 10:15:00 Monday |
588.95 592.8 |
593.65 | 586.95 | 10476 |
| 2405 | 7.25 1.25 % |
13-05-2024 09:15:00 Monday |
580.65 587.9 |
597 | 574 | 48466 |
| 2406 | -1 -0.17 % |
10-05-2024 15:15:00 Friday |
581 580 |
581.4 | 576.25 | 4812 |
| 2407 | 0.35 0.06 % |
10-05-2024 14:15:00 Friday |
581 581.35 |
582.15 | 579.65 | 10683 |
| 2408 | 0.95 0.16 % |
10-05-2024 13:15:00 Friday |
580.25 581.2 |
581.65 | 579.2 | 3482 |
| 2409 | -0.1 -0.02 % |
10-05-2024 12:15:00 Friday |
581.1 581 |
582.15 | 577.5 | 7639 |
| 2410 | 1.45 0.25 % |
10-05-2024 11:15:00 Friday |
578.85 580.3 |
581.7 | 578.85 | 7936 |
| 2411 | 2.5 0.43 % |
10-05-2024 10:15:00 Friday |
577 579.5 |
582.1 | 576.45 | 8945 |
| 2412 | -5.7 -0.98 % |
10-05-2024 09:15:00 Friday |
581.7 576 |
582.85 | 570.2 | 41616 |
| 2413 | -4.9 -0.84 % |
09-05-2024 15:15:00 Thursday |
582.9 578 |
583.45 | 578 | 14949 |
| 2414 | 1.15 0.2 % |
09-05-2024 14:15:00 Thursday |
581.85 583 |
584 | 578.8 | 33039 |
| 2415 | 0.9 0.15 % |
09-05-2024 13:15:00 Thursday |
580.95 581.85 |
582.9 | 579.15 | 20920 |
| 2416 | -0.8 -0.14 % |
09-05-2024 12:15:00 Thursday |
581.1 580.3 |
582.7 | 578.25 | 20067 |
| 2417 | 2.2 0.38 % |
09-05-2024 11:15:00 Thursday |
578.85 581.05 |
581.6 | 578.25 | 21275 |
| 2418 | -1.8 -0.31 % |
09-05-2024 10:15:00 Thursday |
580.65 578.85 |
583 | 575.5 | 47921 |
| 2419 | -2.75 -0.47 % |
09-05-2024 09:15:00 Thursday |
584 581.25 |
584 | 575.15 | 56921 |
| 2420 | -0.7 -0.12 % |
08-05-2024 15:15:00 Wednesday |
583 582.3 |
583.2 | 580.15 | 22585 |
| 2421 | 9.45 1.65 % |
08-05-2024 14:15:00 Wednesday |
574 583.45 |
584 | 573.5 | 41526 |
| 2422 | -1.1 -0.19 % |
08-05-2024 13:15:00 Wednesday |
574.95 573.85 |
581.15 | 572.65 | 50424 |
| 2423 | 7.95 1.4 % |
08-05-2024 12:15:00 Wednesday |
566.6 574.55 |
574.95 | 563.75 | 22465 |
| 2424 | -1.1 -0.19 % |
08-05-2024 11:15:00 Wednesday |
568.1 567 |
570 | 565.1 | 14006 |
| 2425 | -4.7 -0.82 % |
08-05-2024 10:15:00 Wednesday |
572.5 567.8 |
572.5 | 559.5 | 66262 |
| 2426 | -2.15 -0.37 % |
08-05-2024 09:15:00 Wednesday |
574.5 572.35 |
582.75 | 568.3 | 88489 |
| 2427 | 3.85 0.68 % |
07-05-2024 15:15:00 Tuesday |
569 572.85 |
573.05 | 568.5 | 47716 |
| 2428 | -1.25 -0.22 % |
07-05-2024 14:15:00 Tuesday |
570.3 569.05 |
572.9 | 566.6 | 36987 |
| 2429 | 2.3 0.4 % |
07-05-2024 13:15:00 Tuesday |
568 570.3 |
574.95 | 566.4 | 80892 |
| 2430 | 11 1.97 % |
07-05-2024 12:15:00 Tuesday |
557 568 |
568.6 | 556.9 | 86869 |
| 2431 | -18.8 -3.27 % |
07-05-2024 11:15:00 Tuesday |
575.55 556.75 |
577.5 | 554.7 | 136599 |
| 2432 | -2.6 -0.45 % |
07-05-2024 10:15:00 Tuesday |
578.6 576 |
584.9 | 574.3 | 223757 |
| 2433 | 38.55 7.13 % |
07-05-2024 09:15:00 Tuesday |
540.55 579.1 |
582.3 | 531.15 | 476033 |
| 2434 | 2.55 0.47 % |
06-05-2024 15:15:00 Monday |
547.95 550.5 |
551 | 546.8 | 9898 |
| 2435 | 9.4 1.75 % |
06-05-2024 14:15:00 Monday |
538.1 547.5 |
547.5 | 536.35 | 32086 |
| 2436 | -11.05 -2.02 % |
06-05-2024 13:15:00 Monday |
548.1 537.05 |
551 | 537.05 | 56037 |
| 2437 | -3.05 -0.55 % |
06-05-2024 12:15:00 Monday |
550.55 547.5 |
554 | 547 | 12872 |
| 2438 | 0.95 0.17 % |
06-05-2024 11:15:00 Monday |
549.6 550.55 |
553.8 | 548.3 | 16017 |
| 2439 | 4.4 0.81 % |
06-05-2024 10:15:00 Monday |
545.5 549.9 |
550.95 | 544 | 14487 |
| 2440 | -10.5 -1.89 % |
06-05-2024 09:15:00 Monday |
555.45 544.95 |
555.45 | 541.6 | 26598 |
| 2441 | -0.35 -0.06 % |
03-05-2024 15:15:00 Friday |
548.85 548.5 |
549 | 546.25 | 6373 |
| 2442 | -0.95 -0.17 % |
03-05-2024 14:15:00 Friday |
549.95 549 |
551.7 | 547.6 | 11199 |
| 2443 | 2.8 0.51 % |
03-05-2024 13:15:00 Friday |
547.4 550.2 |
550.2 | 546.2 | 13586 |
| 2444 | 0.8 0.15 % |
03-05-2024 12:15:00 Friday |
546.5 547.3 |
552 | 546 | 16711 |
| 2445 | -3.5 -0.64 % |
03-05-2024 11:15:00 Friday |
550.05 546.55 |
550.65 | 545.9 | 21436 |
| 2446 | -1.9 -0.34 % |
03-05-2024 10:15:00 Friday |
552.55 550.65 |
553.1 | 550 | 13766 |
| 2447 | 1.15 0.21 % |
03-05-2024 09:15:00 Friday |
552 553.15 |
556.85 | 551.2 | 28864 |
| 2448 | 1.65 0.3 % |
02-05-2024 15:15:00 Thursday |
548.35 550 |
550.3 | 548.35 | 5370 |
| 2449 | -2.75 -0.5 % |
02-05-2024 14:15:00 Thursday |
551.5 548.75 |
551.5 | 548.5 | 7578 |
| 2450 | -0.7 -0.13 % |
02-05-2024 13:15:00 Thursday |
552 551.3 |
552.35 | 550.55 | 3953 |
| 2451 | 0.2 0.04 % |
02-05-2024 12:15:00 Thursday |
551.75 551.95 |
552.25 | 550.95 | 2227 |
| 2452 | 0.55 0.1 % |
02-05-2024 11:15:00 Thursday |
551.2 551.75 |
552 | 550.25 | 6126 |
| 2453 | 1.1 0.2 % |
02-05-2024 10:15:00 Thursday |
550.25 551.35 |
551.95 | 549.55 | 7114 |
| 2454 | -4 -0.72 % |
02-05-2024 09:15:00 Thursday |
554.25 550.25 |
556 | 548 | 22361 |
| 2455 | 0.05 0.01 % |
30-04-2024 15:15:00 Tuesday |
553.95 554 |
554.8 | 552.3 | 4598 |
| 2456 | -3.7 -0.66 % |
30-04-2024 14:15:00 Tuesday |
557.15 553.45 |
559.2 | 553.45 | 5850 |
| 2457 | 0 0 % |
30-04-2024 13:15:00 Tuesday |
558 558 |
559.85 | 557 | 4980 |
| 2458 | 3.15 0.57 % |
30-04-2024 12:15:00 Tuesday |
555.4 558.55 |
558.55 | 554.3 | 2572 |
| 2459 | -1.1 -0.2 % |
30-04-2024 11:15:00 Tuesday |
556.5 555.4 |
560 | 555 | 6988 |
| 2460 | -5.35 -0.96 % |
30-04-2024 10:15:00 Tuesday |
560.2 554.85 |
561.15 | 554 | 14149 |
| 2461 | 4.95 0.89 % |
30-04-2024 09:15:00 Tuesday |
555.65 560.6 |
563.95 | 555.65 | 21814 |
| 2462 | -1.65 -0.29 % |
29-04-2024 15:15:00 Monday |
560.8 559.15 |
562 | 557.75 | 18485 |
| 2463 | -4.1 -0.73 % |
29-04-2024 14:15:00 Monday |
564.5 560.4 |
564.5 | 548 | 67521 |
| 2464 | 0.5 0.09 % |
29-04-2024 13:15:00 Monday |
563.95 564.45 |
565 | 560.8 | 35107 |
| 2465 | 0.65 0.12 % |
29-04-2024 12:15:00 Monday |
563.8 564.45 |
565 | 562.4 | 23882 |
| 2466 | 3.05 0.54 % |
29-04-2024 11:15:00 Monday |
560.6 563.65 |
563.95 | 558.95 | 11490 |
| 2467 | 1.15 0.21 % |
29-04-2024 10:15:00 Monday |
559 560.15 |
565 | 558.5 | 41011 |
| 2468 | -5 -0.89 % |
29-04-2024 09:15:00 Monday |
564 559 |
564 | 554.05 | 60630 |
| 2469 | -0.3 -0.05 % |
26-04-2024 15:15:00 Friday |
558 557.7 |
558.55 | 556.05 | 11900 |
| 2470 | 2.1 0.38 % |
26-04-2024 14:15:00 Friday |
555.5 557.6 |
564 | 554.5 | 84737 |
| 2471 | 11.7 2.15 % |
26-04-2024 13:15:00 Friday |
544.3 556 |
557.9 | 544.3 | 41746 |
| 2472 | 0.4 0.07 % |
26-04-2024 12:15:00 Friday |
543.5 543.9 |
547.7 | 543.5 | 4390 |
| 2473 | 0.2 0.04 % |
26-04-2024 11:15:00 Friday |
543.9 544.1 |
545.4 | 543 | 2083 |
| 2474 | -1.15 -0.21 % |
26-04-2024 10:15:00 Friday |
545 543.85 |
545.4 | 543.3 | 1651 |
| 2475 | -0.55 -0.1 % |
26-04-2024 09:15:00 Friday |
544.95 544.4 |
546.1 | 540 | 13348 |
| 2476 | -1 -0.18 % |
25-04-2024 15:15:00 Thursday |
542 541 |
542.6 | 541 | 1704 |
| 2477 | 1.5 0.28 % |
25-04-2024 14:15:00 Thursday |
540.5 542 |
546.65 | 540.4 | 10872 |
| 2478 | -0.5 -0.09 % |
25-04-2024 13:15:00 Thursday |
540.55 540.05 |
541.65 | 540 | 1887 |
| 2479 | -4.2 -0.77 % |
25-04-2024 12:15:00 Thursday |
545.05 540.85 |
545.75 | 540 | 4988 |
| 2480 | 5.45 1.01 % |
25-04-2024 11:15:00 Thursday |
539.4 544.85 |
545.3 | 538.5 | 7542 |
| 2481 | -0.55 -0.1 % |
25-04-2024 10:15:00 Thursday |
540.35 539.8 |
541.5 | 537.95 | 7963 |
| 2482 | -6.05 -1.11 % |
25-04-2024 09:15:00 Thursday |
547 540.95 |
547 | 536.45 | 15350 |
| 2483 | 0 0 % |
24-04-2024 15:15:00 Wednesday |
544.1 544.1 |
546 | 543.35 | 2888 |
| 2484 | -0.55 -0.1 % |
24-04-2024 14:15:00 Wednesday |
544.5 543.95 |
547.95 | 540.6 | 15816 |
| 2485 | 4.15 0.77 % |
24-04-2024 13:15:00 Wednesday |
540.75 544.9 |
544.95 | 539.9 | 6525 |
| 2486 | 0.3 0.06 % |
24-04-2024 12:15:00 Wednesday |
539.95 540.25 |
542.4 | 538.35 | 5936 |
| 2487 | 2.1 0.39 % |
24-04-2024 11:15:00 Wednesday |
538.05 540.15 |
540.45 | 535 | 10532 |
| 2488 | 1.6 0.3 % |
24-04-2024 10:15:00 Wednesday |
536.6 538.2 |
538.4 | 533.05 | 10577 |
| 2489 | -0.5 -0.09 % |
24-04-2024 09:15:00 Wednesday |
536.75 536.25 |
541 | 535.9 | 11757 |
| 2490 | 1.35 0.25 % |
23-04-2024 15:15:00 Tuesday |
533.65 535 |
535.5 | 531.7 | 12319 |
| 2491 | -6.4 -1.19 % |
23-04-2024 14:15:00 Tuesday |
539.15 532.75 |
541 | 531.45 | 9928 |
| 2492 | -2.15 -0.4 % |
23-04-2024 13:15:00 Tuesday |
540.55 538.4 |
541 | 538.3 | 4121 |
| 2493 | 1.75 0.32 % |
23-04-2024 12:15:00 Tuesday |
538.6 540.35 |
544 | 538.3 | 15804 |
| 2494 | 0.65 0.12 % |
23-04-2024 11:15:00 Tuesday |
537.65 538.3 |
540.95 | 537.15 | 6349 |
| 2495 | 1.3 0.24 % |
23-04-2024 10:15:00 Tuesday |
536.5 537.8 |
538.95 | 535.4 | 8476 |
| 2496 | 2 0.37 % |
23-04-2024 09:15:00 Tuesday |
535 537 |
538.7 | 532.6 | 18025 |
| 2497 | 0.1 0.02 % |
22-04-2024 15:15:00 Monday |
532.5 532.6 |
534.15 | 529.35 | 7476 |
| 2498 | -0.35 -0.07 % |
22-04-2024 14:15:00 Monday |
532.8 532.45 |
534 | 530.35 | 9068 |
| 2499 | -1.05 -0.2 % |
22-04-2024 13:15:00 Monday |
533.3 532.25 |
535 | 532.25 | 5387 |
| 2500 | -0.35 -0.07 % |
22-04-2024 12:15:00 Monday |
533.55 533.2 |
534.2 | 532.45 | 4798 |
| 2501 | 1.35 0.25 % |
22-04-2024 11:15:00 Monday |
532.65 534 |
535.3 | 531 | 8317 |
| 2502 | 0.05 0.01 % |
22-04-2024 10:15:00 Monday |
532.5 532.55 |
535.5 | 531.85 | 15352 |
| 2503 | -6.05 -1.12 % |
22-04-2024 09:15:00 Monday |
538.95 532.9 |
538.95 | 530.05 | 32290 |
| 2504 | -5.65 -1.05 % |
19-04-2024 15:15:00 Friday |
536.15 530.5 |
536.15 | 527.7 | 14828 |
| 2505 | 11.2 2.13 % |
19-04-2024 14:15:00 Friday |
524.8 536 |
536.3 | 524.45 | 22545 |
| 2506 | 1.2 0.23 % |
19-04-2024 13:15:00 Friday |
523.75 524.95 |
526.65 | 523.5 | 3123 |
| 2507 | -0.15 -0.03 % |
19-04-2024 12:15:00 Friday |
524.2 524.05 |
525.7 | 523.65 | 6259 |
| 2508 | 0.3 0.06 % |
19-04-2024 11:15:00 Friday |
523.7 524 |
527.45 | 523.5 | 5592 |
| 2509 | -1.4 -0.27 % |
19-04-2024 10:15:00 Friday |
525.4 524 |
526.2 | 522.8 | 6728 |
| 2510 | 1.5 0.29 % |
19-04-2024 09:15:00 Friday |
523.55 525.05 |
528.15 | 516.3 | 47526 |
| 2511 | 0.8 0.15 % |
18-04-2024 15:15:00 Thursday |
528.4 529.2 |
529.2 | 527.65 | 36132 |
| 2512 | 1.5 0.28 % |
18-04-2024 14:15:00 Thursday |
527 528.5 |
529.9 | 525.2 | 90369 |
| 2513 | -2.2 -0.42 % |
18-04-2024 13:15:00 Thursday |
529.3 527.1 |
529.35 | 523.8 | 39332 |
| 2514 | 4.4 0.84 % |
18-04-2024 12:15:00 Thursday |
525 529.4 |
529.95 | 525 | 22855 |
| 2515 | 3.1 0.59 % |
18-04-2024 11:15:00 Thursday |
522.6 525.7 |
529.95 | 522.6 | 63998 |
| 2516 | -0.2 -0.04 % |
18-04-2024 10:15:00 Thursday |
522.95 522.75 |
524.5 | 522 | 22360 |
| 2517 | 2.05 0.39 % |
18-04-2024 09:15:00 Thursday |
520.75 522.8 |
528.35 | 520.45 | 158270 |
| 2518 | 1.55 0.3 % |
16-04-2024 15:15:00 Tuesday |
517.25 518.8 |
519 | 516.9 | 7914 |
| 2519 | 8.55 1.68 % |
16-04-2024 14:15:00 Tuesday |
509.1 517.65 |
519.35 | 509.1 | 67718 |
| 2520 | 3.1 0.61 % |
16-04-2024 13:15:00 Tuesday |
505.45 508.55 |
509.9 | 504.95 | 20242 |
| 2521 | 0.3 0.06 % |
16-04-2024 12:15:00 Tuesday |
504.1 504.4 |
505.6 | 503.1 | 4143 |
| 2522 | -1.45 -0.29 % |
16-04-2024 11:15:00 Tuesday |
505.5 504.05 |
505.5 | 502.65 | 4602 |
| 2523 | 3.2 0.64 % |
16-04-2024 10:15:00 Tuesday |
501.8 505 |
505 | 499.2 | 24190 |
| 2524 | 10.05 2.05 % |
16-04-2024 09:15:00 Tuesday |
491.35 501.4 |
501.95 | 490.7 | 48860 |
| 2525 | -0.95 -0.19 % |
15-04-2024 15:15:00 Monday |
494.5 493.55 |
495.85 | 491.85 | 5853 |
| 2526 | 5.05 1.03 % |
15-04-2024 14:15:00 Monday |
490 495.05 |
499 | 488.95 | 11696 |
| 2527 | 0.6 0.12 % |
15-04-2024 13:15:00 Monday |
489.9 490.5 |
496.35 | 488.95 | 8320 |
| 2528 | -1.05 -0.21 % |
15-04-2024 12:15:00 Monday |
490.55 489.5 |
490.85 | 488.2 | 3943 |
| 2529 | 0.55 0.11 % |
15-04-2024 11:15:00 Monday |
490 490.55 |
493 | 489.75 | 4558 |
| 2530 | -1.95 -0.4 % |
15-04-2024 10:15:00 Monday |
491.85 489.9 |
492.55 | 488.95 | 29897 |
| 2531 | 11.5 2.39 % |
15-04-2024 09:15:00 Monday |
480.2 491.7 |
492 | 479.8 | 69766 |
| 2532 | 1.8 0.36 % |
12-04-2024 15:15:00 Friday |
494 495.8 |
497 | 492.15 | 44857 |
| 2533 | -2.15 -0.43 % |
12-04-2024 14:15:00 Friday |
496.8 494.65 |
498 | 493 | 71891 |
| 2534 | -1.15 -0.23 % |
12-04-2024 13:15:00 Friday |
497.95 496.8 |
499.4 | 496.65 | 10856 |
| 2535 | -2.85 -0.57 % |
12-04-2024 12:15:00 Friday |
500.8 497.95 |
501 | 497.1 | 18029 |
| 2536 | -2.55 -0.51 % |
12-04-2024 11:15:00 Friday |
503.5 500.95 |
503.8 | 498.55 | 27597 |
| 2537 | 0.65 0.13 % |
12-04-2024 10:15:00 Friday |
503.2 503.85 |
505.45 | 503 | 10623 |
| 2538 | -1.05 -0.21 % |
12-04-2024 09:15:00 Friday |
504.55 503.5 |
506.9 | 501.5 | 43138 |
| 2539 | -0.6 -0.12 % |
10-04-2024 15:15:00 Wednesday |
504.7 504.1 |
505.95 | 503.35 | 9847 |
| 2540 | 3.45 0.69 % |
10-04-2024 14:15:00 Wednesday |
501.6 505.05 |
505.3 | 500 | 23644 |
| 2541 | 5.05 1.02 % |
10-04-2024 13:15:00 Wednesday |
496.65 501.7 |
503.05 | 496.65 | 30129 |
| 2542 | -1.75 -0.35 % |
10-04-2024 12:15:00 Wednesday |
498.25 496.5 |
498.6 | 495.7 | 25498 |
| 2543 | -1.9 -0.38 % |
10-04-2024 11:15:00 Wednesday |
499.75 497.85 |
501.75 | 497.55 | 9530 |
| 2544 | 2.8 0.56 % |
10-04-2024 10:15:00 Wednesday |
496.6 499.4 |
503.6 | 495.5 | 39511 |
| 2545 | -5.4 -1.07 % |
10-04-2024 09:15:00 Wednesday |
502.45 497.05 |
504.15 | 494.25 | 88323 |
| 2546 | -2 -0.4 % |
09-04-2024 15:15:00 Tuesday |
502 500 |
502.9 | 500 | 8048 |
| 2547 | 2.05 0.41 % |
09-04-2024 14:15:00 Tuesday |
500.8 502.85 |
503.65 | 498.1 | 25276 |
| 2548 | -0.2 -0.04 % |
09-04-2024 13:15:00 Tuesday |
501 500.8 |
504 | 497.45 | 37459 |
| 2549 | -0.95 -0.19 % |
09-04-2024 12:15:00 Tuesday |
502 501.05 |
502.4 | 500.05 | 18257 |
| 2550 | -2.75 -0.54 % |
09-04-2024 11:15:00 Tuesday |
505.25 502.5 |
505.9 | 501.3 | 20379 |
| 2551 | -1.25 -0.25 % |
09-04-2024 10:15:00 Tuesday |
507 505.75 |
508.15 | 504.4 | 22884 |
| 2552 | -2.15 -0.42 % |
09-04-2024 09:15:00 Tuesday |
509.35 507.2 |
509.35 | 501.5 | 54059 |
| 2553 | 0.4 0.08 % |
08-04-2024 15:15:00 Monday |
504.2 504.6 |
505.1 | 502.5 | 5202 |
| 2554 | 1.95 0.39 % |
08-04-2024 14:15:00 Monday |
502.05 504 |
508.5 | 501.55 | 23626 |
| 2555 | -3.25 -0.64 % |
08-04-2024 13:15:00 Monday |
506.15 502.9 |
507.85 | 501.8 | 30086 |
| 2556 | -5 -0.98 % |
08-04-2024 12:15:00 Monday |
511.55 506.55 |
511.55 | 506.55 | 11281 |
| 2557 | -1.7 -0.33 % |
08-04-2024 11:15:00 Monday |
513.45 511.75 |
514 | 510.1 | 5949 |
| 2558 | -1.9 -0.37 % |
08-04-2024 10:15:00 Monday |
515.2 513.3 |
515.2 | 513 | 5410 |
| 2559 | -7.1 -1.36 % |
08-04-2024 09:15:00 Monday |
521.3 514.2 |
521.3 | 512 | 21207 |
| 2560 | 1.5 0.29 % |
05-04-2024 15:15:00 Friday |
513.5 515 |
515.45 | 513.5 | 12018 |
| 2561 | -0.35 -0.07 % |
05-04-2024 14:15:00 Friday |
514.05 513.7 |
518.5 | 512.85 | 55797 |
| 2562 | 0.7 0.14 % |
05-04-2024 13:15:00 Friday |
513 513.7 |
514.5 | 512.15 | 8222 |
| 2563 | -0.8 -0.16 % |
05-04-2024 12:15:00 Friday |
513.35 512.55 |
514.65 | 511.9 | 9007 |
| 2564 | -0.1 -0.02 % |
05-04-2024 11:15:00 Friday |
513.45 513.35 |
514.75 | 512.25 | 10937 |
| 2565 | 0.15 0.03 % |
05-04-2024 10:15:00 Friday |
513.85 514 |
515.6 | 512 | 26333 |
| 2566 | 2.9 0.57 % |
05-04-2024 09:15:00 Friday |
511 513.9 |
514.95 | 509.85 | 39922 |
| 2567 | 2.85 0.56 % |
04-04-2024 15:15:00 Thursday |
510.15 513 |
513.45 | 509.55 | 19120 |
| 2568 | 0.6 0.12 % |
04-04-2024 14:15:00 Thursday |
509.55 510.15 |
513.75 | 509 | 23099 |
| 2569 | -4.95 -0.96 % |
04-04-2024 13:15:00 Thursday |
514.05 509.1 |
515.5 | 508.45 | 43047 |
| 2570 | 5.85 1.15 % |
04-04-2024 12:15:00 Thursday |
508.2 514.05 |
520.45 | 507.65 | 96267 |
| 2571 | -0.35 -0.07 % |
04-04-2024 11:15:00 Thursday |
508.55 508.2 |
508.8 | 506.3 | 12174 |
| 2572 | 1.35 0.27 % |
04-04-2024 10:15:00 Thursday |
507.6 508.95 |
510.55 | 507.6 | 26620 |
| 2573 | -7.35 -1.43 % |
04-04-2024 09:15:00 Thursday |
514.95 507.6 |
515.6 | 505.35 | 88458 |
| 2574 | 0.45 0.09 % |
03-04-2024 15:15:00 Wednesday |
510.05 510.5 |
511.05 | 509.75 | 7580 |
| 2575 | -0.55 -0.11 % |
03-04-2024 14:15:00 Wednesday |
511.1 510.55 |
513.85 | 510 | 30742 |
| 2576 | -0.55 -0.11 % |
03-04-2024 13:15:00 Wednesday |
511.65 511.1 |
512.6 | 511.05 | 3470 |
| 2577 | 0.05 0.01 % |
03-04-2024 12:15:00 Wednesday |
511.95 512 |
513.4 | 511 | 11118 |
| 2578 | -2.15 -0.42 % |
03-04-2024 11:15:00 Wednesday |
514 511.85 |
517.35 | 510.65 | 14400 |
| 2579 | -0.7 -0.14 % |
03-04-2024 10:15:00 Wednesday |
514.7 514 |
516.15 | 510.85 | 51806 |
| 2580 | -5.3 -1.02 % |
03-04-2024 09:15:00 Wednesday |
519.35 514.05 |
519.35 | 512.25 | 43515 |
| 2581 | -0.05 -0.01 % |
02-04-2024 15:15:00 Tuesday |
518.55 518.5 |
518.9 | 516.45 | 16480 |
| 2582 | 0.05 0.01 % |
02-04-2024 14:15:00 Tuesday |
518.95 519 |
520 | 517 | 29735 |
| 2583 | 0.4 0.08 % |
02-04-2024 13:15:00 Tuesday |
518.75 519.15 |
519.95 | 516.95 | 19192 |
| 2584 | -1 -0.19 % |
02-04-2024 12:15:00 Tuesday |
520.1 519.1 |
521.95 | 518.1 | 13457 |
| 2585 | -1.7 -0.33 % |
02-04-2024 11:15:00 Tuesday |
521.9 520.2 |
524.4 | 520 | 21522 |
| 2586 | -2.65 -0.51 % |
02-04-2024 10:15:00 Tuesday |
524.55 521.9 |
526.7 | 520.1 | 32527 |
| 2587 | 4.9 0.94 % |
02-04-2024 09:15:00 Tuesday |
519.85 524.75 |
528.4 | 515 | 132355 |
| 2588 | 0.4 0.08 % |
01-04-2024 15:15:00 Monday |
514.85 515.25 |
515.25 | 511.55 | 18154 |
| 2589 | -4.3 -0.83 % |
01-04-2024 14:15:00 Monday |
519.2 514.9 |
519.85 | 513.15 | 27053 |
| 2590 | -4.85 -0.92 % |
01-04-2024 13:15:00 Monday |
524.4 519.55 |
525.3 | 518.1 | 41379 |
| 2591 | -7.85 -1.47 % |
01-04-2024 12:15:00 Monday |
532.25 524.4 |
533.05 | 524.3 | 23012 |
| 2592 | -2.9 -0.54 % |
01-04-2024 11:15:00 Monday |
535.15 532.25 |
536.3 | 531.6 | 9432 |
| 2593 | -0.55 -0.1 % |
01-04-2024 10:15:00 Monday |
535.7 535.15 |
536.8 | 534.3 | 15610 |
| 2594 | -13.35 -2.43 % |
01-04-2024 09:15:00 Monday |
549.2 535.85 |
555.1 | 534 | 43791 |
| 2595 | -4.55 -0.84 % |
28-03-2024 15:15:00 Thursday |
541.85 537.3 |
542.6 | 535.05 | 28512 |
| 2596 | 1.85 0.34 % |
28-03-2024 14:15:00 Thursday |
540.6 542.45 |
544.45 | 538.05 | 42999 |
| 2597 | -5.85 -1.07 % |
28-03-2024 13:15:00 Thursday |
546.85 541 |
547.9 | 540.6 | 24071 |
| 2598 | 1.45 0.27 % |
28-03-2024 12:15:00 Thursday |
545.05 546.5 |
547.35 | 543.3 | 30947 |
| 2599 | -1.15 -0.21 % |
28-03-2024 11:15:00 Thursday |
546.2 545.05 |
548.2 | 543.15 | 30811 |
| 2600 | 2.05 0.38 % |
28-03-2024 10:15:00 Thursday |
544.15 546.2 |
547.2 | 542 | 23063 |
| 2601 | -8.2 -1.49 % |
28-03-2024 09:15:00 Thursday |
551.85 543.65 |
555 | 543.65 | 94563 |
| 2602 | -1.4 -0.26 % |
27-03-2024 15:15:00 Wednesday |
548.2 546.8 |
549.7 | 545.3 | 14443 |
| 2603 | -1.6 -0.29 % |
27-03-2024 14:15:00 Wednesday |
550.25 548.65 |
551.6 | 547.2 | 66397 |
| 2604 | 0.65 0.12 % |
27-03-2024 13:15:00 Wednesday |
550 550.65 |
555.9 | 549.05 | 58361 |
| 2605 | 1.05 0.19 % |
27-03-2024 12:15:00 Wednesday |
548.95 550 |
550.85 | 547.35 | 32991 |
| 2606 | -4.8 -0.87 % |
27-03-2024 11:15:00 Wednesday |
553.7 548.9 |
556.6 | 548.3 | 70747 |
| 2607 | 14.85 2.76 % |
27-03-2024 10:15:00 Wednesday |
538.6 553.45 |
553.8 | 537.4 | 86007 |
| 2608 | -10.45 -1.9 % |
27-03-2024 09:15:00 Wednesday |
548.75 538.3 |
549.85 | 536.65 | 130936 |
| 2609 | -3.3 -0.61 % |
26-03-2024 15:15:00 Tuesday |
543.4 540.1 |
544.2 | 538.55 | 9956 |
| 2610 | 10.25 1.92 % |
26-03-2024 14:15:00 Tuesday |
533.75 544 |
545.4 | 531.75 | 49772 |
| 2611 | 4.3 0.81 % |
26-03-2024 13:15:00 Tuesday |
529 533.3 |
534.25 | 528.05 | 25753 |
| 2612 | -0.5 -0.09 % |
26-03-2024 12:15:00 Tuesday |
529.5 529 |
531 | 528 | 16777 |
| 2613 | -2.75 -0.52 % |
26-03-2024 11:15:00 Tuesday |
532.7 529.95 |
532.75 | 529.05 | 8929 |
| 2614 | -1.5 -0.28 % |
26-03-2024 10:15:00 Tuesday |
533.6 532.1 |
535 | 530.25 | 26986 |
| 2615 | 0.05 0.01 % |
26-03-2024 09:15:00 Tuesday |
533.65 533.7 |
546.5 | 526.8 | 92860 |
| 2616 | -1 -0.19 % |
22-03-2024 15:15:00 Friday |
535 534 |
539.3 | 533.05 | 20324 |
| 2617 | 8.05 1.53 % |
22-03-2024 14:15:00 Friday |
526.95 535 |
539.55 | 526.5 | 53899 |
| 2618 | 3.3 0.63 % |
22-03-2024 13:15:00 Friday |
523.35 526.65 |
529.5 | 522.25 | 16088 |
| 2619 | 2.25 0.43 % |
22-03-2024 12:15:00 Friday |
521.1 523.35 |
524.75 | 520.5 | 17478 |
| 2620 | -5.9 -1.11 % |
22-03-2024 11:15:00 Friday |
529.15 523.25 |
530 | 522.15 | 23809 |
| 2621 | -1 -0.19 % |
22-03-2024 10:15:00 Friday |
531 530 |
532.85 | 524.2 | 28982 |
| 2622 | -10.75 -1.99 % |
22-03-2024 09:15:00 Friday |
541 530.25 |
541 | 528.65 | 74999 |
| 2623 | 3.25 0.6 % |
21-03-2024 15:15:00 Thursday |
542.15 545.4 |
549.55 | 541.5 | 36051 |
| 2624 | 16.6 3.16 % |
21-03-2024 14:15:00 Thursday |
525.55 542.15 |
544.5 | 523.7 | 104926 |
| 2625 | -1 -0.19 % |
21-03-2024 13:15:00 Thursday |
526 525 |
529.8 | 524.25 | 19995 |
| 2626 | 3.5 0.67 % |
21-03-2024 12:15:00 Thursday |
522.5 526 |
526.65 | 522.2 | 46810 |
| 2627 | -1.7 -0.32 % |
21-03-2024 11:15:00 Thursday |
524.2 522.5 |
527.45 | 522.1 | 34861 |
| 2628 | -2.95 -0.56 % |
21-03-2024 10:15:00 Thursday |
526.4 523.45 |
527.45 | 520 | 50365 |
| 2629 | 15.95 3.13 % |
21-03-2024 09:15:00 Thursday |
510 525.95 |
541 | 510 | 330044 |
| 2630 | 6.95 1.39 % |
20-03-2024 15:15:00 Wednesday |
500.6 507.55 |
507.55 | 499.85 | 26495 |
| 2631 | -5.35 -1.06 % |
20-03-2024 14:15:00 Wednesday |
506 500.65 |
508.2 | 498.75 | 67238 |
| 2632 | 0.6 0.12 % |
20-03-2024 13:15:00 Wednesday |
505 505.6 |
516.65 | 502.2 | 117338 |
| 2633 | 10.85 2.2 % |
20-03-2024 12:15:00 Wednesday |
494 504.85 |
514.15 | 494 | 161817 |
| 2634 | -1.2 -0.24 % |
20-03-2024 11:15:00 Wednesday |
495.85 494.65 |
501.15 | 490 | 73689 |
| 2635 | 18.3 3.83 % |
20-03-2024 10:15:00 Wednesday |
477.75 496.05 |
498 | 477.2 | 109715 |
| 2636 | -8.35 -1.72 % |
20-03-2024 09:15:00 Wednesday |
485.6 477.25 |
485.6 | 473.35 | 42341 |
| 2637 | -0.85 -0.18 % |
19-03-2024 15:15:00 Tuesday |
479.9 479.05 |
480.5 | 477.55 | 28453 |
| 2638 | 14.95 3.22 % |
19-03-2024 14:15:00 Tuesday |
465 479.95 |
480.45 | 465 | 95974 |
| 2639 | -0.3 -0.06 % |
19-03-2024 13:15:00 Tuesday |
465.3 465 |
466.8 | 463.6 | 10790 |
| 2640 | -1.6 -0.34 % |
19-03-2024 12:15:00 Tuesday |
467 465.4 |
467.5 | 465.3 | 6730 |
| 2641 | 0.75 0.16 % |
19-03-2024 11:15:00 Tuesday |
466.25 467 |
468.25 | 465.5 | 31965 |
| 2642 | -0.95 -0.2 % |
19-03-2024 10:15:00 Tuesday |
466.7 465.75 |
468.55 | 465.5 | 23844 |
| 2643 | -4.5 -0.96 % |
19-03-2024 09:15:00 Tuesday |
471 466.5 |
472.35 | 463.4 | 52952 |
| 2644 | 2.1 0.45 % |
18-03-2024 15:15:00 Monday |
469.65 471.75 |
473 | 469 | 18590 |
| 2645 | 4 0.86 % |
18-03-2024 14:15:00 Monday |
465.5 469.5 |
470 | 462.55 | 38623 |
| 2646 | 0.55 0.12 % |
18-03-2024 13:15:00 Monday |
464.8 465.35 |
466.35 | 464.55 | 20877 |
| 2647 | -2.9 -0.62 % |
18-03-2024 12:15:00 Monday |
468.1 465.2 |
469.25 | 464.6 | 9419 |
| 2648 | 0.6 0.13 % |
18-03-2024 11:15:00 Monday |
467.2 467.8 |
469.15 | 466.5 | 13518 |
| 2649 | -0.05 -0.01 % |
18-03-2024 10:15:00 Monday |
467.55 467.5 |
474.85 | 467.15 | 37738 |
| 2650 | -7.2 -1.52 % |
18-03-2024 09:15:00 Monday |
475 467.8 |
475 | 466.3 | 55043 |
| 2651 | -4.5 -0.96 % |
15-03-2024 15:15:00 Friday |
470 465.5 |
470 | 465.25 | 8358 |
| 2652 | -7 -1.47 % |
15-03-2024 14:15:00 Friday |
477 470 |
477.6 | 470 | 23726 |
| 2653 | 0.2 0.04 % |
15-03-2024 13:15:00 Friday |
477.6 477.8 |
480.15 | 476.4 | 16233 |
| 2654 | -5.5 -1.14 % |
15-03-2024 12:15:00 Friday |
483 477.5 |
484.9 | 476.65 | 19159 |
| 2655 | 6.4 1.35 % |
15-03-2024 11:15:00 Friday |
475.6 482 |
482.7 | 475.4 | 41896 |
| 2656 | 0.2 0.04 % |
15-03-2024 10:15:00 Friday |
475.4 475.6 |
479.6 | 473 | 27000 |
| 2657 | 4.35 0.93 % |
15-03-2024 09:15:00 Friday |
469.65 474 |
482.3 | 464.55 | 56941 |
| 2658 | 0.2 0.04 % |
14-03-2024 15:15:00 Thursday |
467.8 468 |
468.1 | 467.3 | 11833 |
| 2659 | 1.8 0.39 % |
14-03-2024 14:15:00 Thursday |
465.65 467.45 |
468.35 | 462.3 | 36943 |
| 2660 | -0.1 -0.02 % |
14-03-2024 13:15:00 Thursday |
465.35 465.25 |
466 | 464.8 | 5473 |
| 2661 | -1.95 -0.42 % |
14-03-2024 12:15:00 Thursday |
467.5 465.55 |
468 | 464.85 | 15791 |
| 2662 | 0.8 0.17 % |
14-03-2024 11:15:00 Thursday |
467.2 468 |
469 | 466.3 | 19476 |
| 2663 | 3.85 0.83 % |
14-03-2024 10:15:00 Thursday |
463.4 467.25 |
469 | 462.05 | 31864 |
| 2664 | -6.55 -1.4 % |
14-03-2024 09:15:00 Thursday |
468.95 462.4 |
468.95 | 450 | 70922 |
| 2665 | -2.6 -0.56 % |
13-03-2024 15:15:00 Wednesday |
463.1 460.5 |
463.9 | 460 | 10530 |
| 2666 | 6.95 1.52 % |
13-03-2024 14:15:00 Wednesday |
456.15 463.1 |
465.7 | 452 | 34992 |
| 2667 | 0 0 % |
13-03-2024 13:15:00 Wednesday |
456.15 456.15 |
456.95 | 454.85 | 10014 |
| 2668 | -1.6 -0.35 % |
13-03-2024 12:15:00 Wednesday |
456.6 455 |
457.25 | 450.8 | 29682 |
| 2669 | -0.15 -0.03 % |
13-03-2024 11:15:00 Wednesday |
457 456.85 |
457.9 | 452 | 18457 |
| 2670 | 0.45 0.1 % |
13-03-2024 10:15:00 Wednesday |
456.25 456.7 |
458.45 | 455.35 | 6760 |
| 2671 | -3.2 -0.7 % |
13-03-2024 09:15:00 Wednesday |
459.45 456.25 |
461.4 | 453.1 | 42627 |
| 2672 | -0.05 -0.01 % |
12-03-2024 15:15:00 Tuesday |
454.7 454.65 |
455.45 | 453.25 | 5722 |
| 2673 | 0.25 0.05 % |
12-03-2024 14:15:00 Tuesday |
454.95 455.2 |
458.4 | 454 | 5999 |
| 2674 | 1 0.22 % |
12-03-2024 13:15:00 Tuesday |
453.95 454.95 |
455.65 | 453.45 | 4653 |
| 2675 | -1.55 -0.34 % |
12-03-2024 12:15:00 Tuesday |
455.15 453.6 |
455.8 | 453.25 | 4499 |
| 2676 | -4 -0.87 % |
12-03-2024 11:15:00 Tuesday |
459 455 |
459.55 | 453.45 | 6353 |
| 2677 | -0.65 -0.14 % |
12-03-2024 10:15:00 Tuesday |
459.8 459.15 |
462.6 | 458.3 | 6212 |
| 2678 | -10.85 -2.3 % |
12-03-2024 09:15:00 Tuesday |
471 460.15 |
471 | 458.15 | 25699 |
| 2679 | -6.75 -1.43 % |
11-03-2024 15:15:00 Monday |
471 464.25 |
471.3 | 463.25 | 23942 |