| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
23-09-2025 15:15:00 |
515.3 514.75 |
515.5 514.75 |
-21.55 (-4.19%) |
Pass
Back Test
|
|
|
19-08-2025 09:15:00 |
512.55 516.5 |
520.5 512.55 |
20.05 (3.88%) |
Pass
Back Test
|
|
|
13-08-2025 10:15:00 |
500.85 499.95 |
501 498.85 |
-0.35 (-0.07%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -0.3 -0.06 % |
13-08-2025 11:15:00 |
500.55 500.25 |
502 499.9 |
| 0 0 % |
13-08-2025 12:15:00 |
500.25 500.25 |
500.25 500.25 |
| 0 0 % |
13-08-2025 13:15:00 |
501.25 501.25 |
501.25 501.25 |
| -0.1 -0.02 % |
13-08-2025 14:15:00 |
503.45 503.35 |
503.7 502.65 |
| 0.5 0.1 % |
13-08-2025 15:15:00 |
503.05 503.55 |
503.55 503.05 |
| -1.85 -0.37 % |
14-08-2025 09:15:00 |
505.45 503.6 |
505.45 503.05 |
| -0.5 -0.1 % |
14-08-2025 10:15:00 |
504.15 503.65 |
504.15 503.65 |
| -1.6 -0.32 % |
14-08-2025 11:15:00 |
502.75 501.15 |
502.9 499.8 |
| 0.2 0.04 % |
14-08-2025 12:15:00 |
501 501.2 |
501.8 500.7 |
| 0.25 0.05 % |
14-08-2025 13:15:00 |
500.9 501.15 |
501.4 499.6 |
| -0.35 -0.07 % |
14-08-2025 14:15:00 |
500.75 500.4 |
502.05 500.3 |
| -0.25 -0.05 % |
14-08-2025 15:15:00 |
500.4 500.15 |
500.4 500.15 |
| 16.85 3.31 % |
18-08-2025 09:15:00 |
508.5 525.35 |
530.65 508.5 |
| 0.3 0.06 % |
18-08-2025 10:15:00 |
525.5 525.8 |
525.8 525.3 |
| 0.5 0.1 % |
18-08-2025 11:15:00 |
526.3 526.8 |
526.8 526.25 |
| 0 0 % |
18-08-2025 12:15:00 |
525 525 |
525 524.4 |
| -0.1 -0.02 % |
18-08-2025 13:15:00 |
525 524.9 |
525 524.9 |
| 0 0 % |
18-08-2025 14:15:00 |
521.55 521.55 |
521.55 521.55 |
| 0.05 0.01 % |
18-08-2025 15:15:00 |
518.65 518.7 |
519.35 518.65 |
| 3.95 0.77 % |
19-08-2025 09:15:00 |
512.55 516.5 |
520.5 512.55 |
| 0.5 0.1 % |
19-08-2025 10:15:00 |
515.95 516.45 |
516.45 515.95 |
| 0.15 0.03 % |
19-08-2025 11:15:00 |
516.35 516.5 |
516.5 516.35 |
| 1.6 0.31 % |
19-08-2025 12:15:00 |
519 520.6 |
520.8 519 |
| -0.2 -0.04 % |
19-08-2025 13:15:00 |
520.9 520.7 |
520.9 520.7 |
| 0 0 % |
19-08-2025 14:15:00 |
520 520 |
520 520 |
| -0.55 -0.11 % |
19-08-2025 15:15:00 |
522.9 522.35 |
522.9 522.35 |
| 4.9 0.94 % |
20-08-2025 09:15:00 |
522.3 527.2 |
529.8 521.2 |
| -1 -0.19 % |
20-08-2025 10:15:00 |
527 526 |
530.4 525.3 |
| 0.2 0.04 % |
20-08-2025 11:15:00 |
525.55 525.75 |
525.95 525.55 |
| 4.15 0.79 % |
20-08-2025 12:15:00 |
528 532.15 |
533.5 527.45 |
| 0 0 % |
20-08-2025 13:15:00 |
531.65 531.65 |
531.65 531.65 |
| 0 0 % |
20-08-2025 14:15:00 |
532.6 532.6 |
532.6 532.6 |
| 0.4 0.07 % |
20-08-2025 15:15:00 |
536.15 536.55 |
536.55 536 |
| -8.05 -1.5 % |
21-08-2025 09:15:00 |
536 527.95 |
536.45 524.6 |
| -3.95 -0.75 % |
21-08-2025 10:15:00 |
528 524.05 |
528.1 524 |
| -0.2 -0.04 % |
21-08-2025 11:15:00 |
524.4 524.2 |
524.4 524 |
| 0 0 % |
21-08-2025 12:15:00 |
524.6 524.6 |
524.6 524.6 |
| 0 0 % |
21-08-2025 13:15:00 |
523.75 523.75 |
523.75 523.75 |
| -1.05 -0.2 % |
21-08-2025 14:15:00 |
522.05 521 |
522.05 521 |
| -1.05 -0.2 % |
21-08-2025 15:15:00 |
518.6 517.55 |
518.7 517 |
| 1.7 0.33 % |
22-08-2025 09:15:00 |
516.95 518.65 |
519.1 514.75 |
| -0.8 -0.15 % |
22-08-2025 10:15:00 |
518.8 518 |
518.8 518 |
| 0 0 % |
22-08-2025 11:15:00 |
517.95 517.95 |
517.95 517.95 |
| 0.2 0.04 % |
22-08-2025 12:15:00 |
517.2 517.4 |
517.4 517.2 |
| 0.25 0.05 % |
22-08-2025 13:15:00 |
518 518.25 |
519.05 517.2 |
| -0.25 -0.05 % |
22-08-2025 14:15:00 |
518.25 518 |
518.25 518 |
| -0.1 -0.02 % |
22-08-2025 15:15:00 |
515.4 515.3 |
515.4 515.25 |
| 2.2 0.43 % |
25-08-2025 09:15:00 |
515.35 517.55 |
517.55 513.45 |
| 0 0 % |
25-08-2025 10:15:00 |
517.25 517.25 |
517.25 517.25 |
| 0.15 0.03 % |
25-08-2025 11:15:00 |
518.25 518.4 |
518.6 517.4 |
| 0.25 0.05 % |
25-08-2025 12:15:00 |
518.15 518.4 |
518.4 518.15 |
| 0.25 0.05 % |
25-08-2025 13:15:00 |
519.7 519.95 |
520.15 519.7 |
| 0 0 % |
25-08-2025 14:15:00 |
519.35 519.35 |
519.35 519.35 |
| 0 0 % |
25-08-2025 15:15:00 |
518.45 518.45 |
518.45 518.4 |
| 7.95 1.55 % |
26-08-2025 09:15:00 |
513.05 521 |
522.7 513.05 |
| -0.25 -0.05 % |
26-08-2025 10:15:00 |
521.25 521 |
521.7 519.6 |
| 0 0 % |
26-08-2025 11:15:00 |
521.05 521.05 |
521.05 521.05 |
| 0.55 0.1 % |
26-08-2025 12:15:00 |
524.55 525.1 |
525.1 524.55 |
| 0.2 0.04 % |
26-08-2025 13:15:00 |
524.85 525.05 |
525.2 524.85 |
| 0.15 0.03 % |
26-08-2025 14:15:00 |
525 525.15 |
525.3 524.8 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -26 | Min | 420.05 444.95 |
447.65 | 420.05 | -2758 | |
| 34.05 | Max | 670.9 670.95 |
672 | 668.5 | 1021321 | |
| -0.05 | Avergae | 539.48 539.42 |
541.18 | 537.7 | 14127.98 | |
| 1 | 0.3 0.06 % |
26-09-2025 15:15:00 Friday |
499.6 499.9 |
500.4 | 498.85 | 1608 |
| 2 | 0 0 % |
26-09-2025 14:15:00 Friday |
499.9 499.9 |
501 | 498.45 | 1648 |
| 3 | -0.1 -0.02 % |
26-09-2025 13:15:00 Friday |
500 499.9 |
500.4 | 497.8 | 5501 |
| 4 | 3.65 0.74 % |
26-09-2025 12:15:00 Friday |
496.45 500.1 |
500.45 | 496.4 | 2616 |
| 5 | 2.5 0.51 % |
26-09-2025 11:15:00 Friday |
494.5 497 |
497 | 493.2 | 2006 |
| 6 | -2 -0.4 % |
26-09-2025 10:15:00 Friday |
497 495 |
498.05 | 494.5 | 9720 |
| 7 | -9.3 -1.84 % |
26-09-2025 09:15:00 Friday |
506.25 496.95 |
508.15 | 496.5 | 10589 |
| 8 | 0 0 % |
25-09-2025 15:15:00 Thursday |
506.2 506.2 |
507 | 505.05 | 10021 |
| 9 | -5.45 -1.07 % |
25-09-2025 14:15:00 Thursday |
511.65 506.2 |
511.65 | 505.5 | 7906 |
| 10 | -3.55 -0.69 % |
25-09-2025 13:15:00 Thursday |
514.85 511.3 |
515.05 | 511.2 | 3563 |
| 11 | -0.2 -0.04 % |
25-09-2025 12:15:00 Thursday |
515.1 514.9 |
516.3 | 514.85 | 2185 |
| 12 | -1.15 -0.22 % |
25-09-2025 11:15:00 Thursday |
516.25 515.1 |
516.7 | 514.4 | 2593 |
| 13 | -4.15 -0.8 % |
25-09-2025 10:15:00 Thursday |
520.6 516.45 |
521.5 | 515.5 | 10428 |
| 14 | 4.6 0.89 % |
25-09-2025 09:15:00 Thursday |
515.55 520.15 |
521.15 | 515.55 | 10585 |
| 15 | 1.35 0.26 % |
24-09-2025 15:15:00 Wednesday |
517.5 518.85 |
518.85 | 517.5 | 2151 |
| 16 | -1.5 -0.29 % |
24-09-2025 14:15:00 Wednesday |
519.5 518 |
519.85 | 516.45 | 3940 |
| 17 | 0.65 0.13 % |
24-09-2025 13:15:00 Wednesday |
518.6 519.25 |
521 | 518.6 | 27984 |
| 18 | 1.3 0.25 % |
24-09-2025 12:15:00 Wednesday |
517.1 518.4 |
520.2 | 517.1 | 10536 |
| 19 | 4.6 0.9 % |
24-09-2025 11:15:00 Wednesday |
512.65 517.25 |
517.3 | 512.65 | 6555 |
| 20 | -1.35 -0.26 % |
24-09-2025 10:15:00 Wednesday |
513.45 512.1 |
513.45 | 511.45 | 5700 |
| 21 | 1.8 0.35 % |
24-09-2025 09:15:00 Wednesday |
512.1 513.9 |
515.95 | 512.1 | 6273 |
| 22 | -0.55 -0.11 % |
23-09-2025 15:15:00 Tuesday |
515.3 514.75 |
515.5 | 514.75 | 1214 |
| 23 | 0.45 0.09 % |
23-09-2025 14:15:00 Tuesday |
514.9 515.35 |
515.75 | 514.5 | 2084 |
| 24 | 0.65 0.13 % |
23-09-2025 13:15:00 Tuesday |
515.2 515.85 |
516.75 | 514.3 | 3278 |
| 25 | -1 -0.19 % |
23-09-2025 12:15:00 Tuesday |
516.25 515.25 |
517.2 | 515.25 | 2317 |
| 26 | 2.25 0.44 % |
23-09-2025 11:15:00 Tuesday |
514 516.25 |
516.25 | 512.8 | 6237 |
| 27 | -2.5 -0.48 % |
23-09-2025 10:15:00 Tuesday |
517 514.5 |
517.2 | 514.1 | 3622 |
| 28 | -5.5 -1.05 % |
23-09-2025 09:15:00 Tuesday |
522.5 517 |
522.65 | 515.55 | 8454 |
| 29 | -3.2 -0.61 % |
22-09-2025 15:15:00 Monday |
522.95 519.75 |
523.7 | 518 | 9801 |
| 30 | -1.05 -0.2 % |
22-09-2025 14:15:00 Monday |
524.35 523.3 |
524.85 | 520.35 | 1021321 |
| 31 | -7.75 -1.46 % |
22-09-2025 13:15:00 Monday |
532 524.25 |
532 | 523.25 | 71095 |
| 32 | 1.55 0.29 % |
22-09-2025 12:15:00 Monday |
530.45 532 |
532.7 | 529.9 | 131891 |
| 33 | 0.55 0.1 % |
22-09-2025 11:15:00 Monday |
530 530.55 |
530.6 | 529.05 | 5083 |
| 34 | -1.85 -0.35 % |
22-09-2025 10:15:00 Monday |
531.7 529.85 |
532.1 | 529.55 | 4606 |
| 35 | -0.55 -0.1 % |
22-09-2025 09:15:00 Monday |
532.55 532 |
537.65 | 530.7 | 15926 |
| 36 | 0.9 0.17 % |
19-09-2025 15:15:00 Friday |
534.8 535.7 |
535.7 | 534.65 | 21747 |
| 37 | -2.2 -0.41 % |
19-09-2025 14:15:00 Friday |
537 534.8 |
537.3 | 533.6 | 105165 |
| 38 | 0.5 0.09 % |
19-09-2025 13:15:00 Friday |
536.5 537 |
537.55 | 535.6 | 179415 |
| 39 | 2.95 0.55 % |
19-09-2025 12:15:00 Friday |
533 535.95 |
536.5 | 532.7 | 12070 |
| 40 | -1.15 -0.21 % |
19-09-2025 11:15:00 Friday |
535.15 534 |
536.1 | 533.6 | 3131 |
| 41 | -1.3 -0.24 % |
19-09-2025 10:15:00 Friday |
536.5 535.2 |
536.7 | 535 | 2686 |
| 42 | 0.2 0.04 % |
19-09-2025 09:15:00 Friday |
536.3 536.5 |
542.45 | 535.4 | 10071 |
| 43 | -0.05 -0.01 % |
18-09-2025 15:15:00 Thursday |
536.3 536.25 |
537.9 | 536.25 | 11552 |
| 44 | 1 0.19 % |
18-09-2025 14:15:00 Thursday |
535.35 536.35 |
536.35 | 534 | 29201 |
| 45 | 0.85 0.16 % |
18-09-2025 13:15:00 Thursday |
534.1 534.95 |
535.7 | 533 | 6633 |
| 46 | 0.4 0.07 % |
18-09-2025 12:15:00 Thursday |
533.55 533.95 |
535.05 | 532.55 | 15146 |
| 47 | -1.55 -0.29 % |
18-09-2025 11:15:00 Thursday |
535.4 533.85 |
536 | 533.35 | 4016 |
| 48 | 0.25 0.05 % |
18-09-2025 10:15:00 Thursday |
535.65 535.9 |
539 | 535.2 | 8770 |
| 49 | 2.6 0.49 % |
18-09-2025 09:15:00 Thursday |
532.8 535.4 |
537.05 | 532.8 | 6462 |
| 50 | 1.1 0.21 % |
17-09-2025 15:15:00 Wednesday |
535.15 536.25 |
536.4 | 534.9 | 2883 |
| 51 | 1.75 0.33 % |
17-09-2025 14:15:00 Wednesday |
532.8 534.55 |
535.25 | 532.8 | 2919 |
| 52 | -3.5 -0.65 % |
17-09-2025 13:15:00 Wednesday |
536.2 532.7 |
536.8 | 532.5 | 7244 |
| 53 | 0.45 0.08 % |
17-09-2025 12:15:00 Wednesday |
535.75 536.2 |
536.65 | 535.7 | 1283 |
| 54 | -1.05 -0.2 % |
17-09-2025 11:15:00 Wednesday |
536.85 535.8 |
536.85 | 535.15 | 2929 |
| 55 | -0.75 -0.14 % |
17-09-2025 10:15:00 Wednesday |
537 536.25 |
537.75 | 536.25 | 855 |
| 56 | 2.1 0.39 % |
17-09-2025 09:15:00 Wednesday |
535.5 537.6 |
539.7 | 535.5 | 2695 |
| 57 | 0.55 0.1 % |
16-09-2025 15:15:00 Tuesday |
536.8 537.35 |
537.5 | 536.3 | 4065 |
| 58 | -1.65 -0.31 % |
16-09-2025 14:15:00 Tuesday |
538.3 536.65 |
538.65 | 534.5 | 264289 |
| 59 | -0.15 -0.03 % |
16-09-2025 13:15:00 Tuesday |
538.45 538.3 |
539.35 | 537.5 | 4378 |
| 60 | -1.2 -0.22 % |
16-09-2025 12:15:00 Tuesday |
539.7 538.5 |
539.9 | 538.4 | 3475 |
| 61 | -1.4 -0.26 % |
16-09-2025 11:15:00 Tuesday |
540.65 539.25 |
540.65 | 538.05 | 3059 |
| 62 | 0.3 0.06 % |
16-09-2025 10:15:00 Tuesday |
540 540.3 |
541.1 | 539.75 | 3875 |
| 63 | 1.6 0.3 % |
16-09-2025 09:15:00 Tuesday |
538.4 540 |
542.3 | 538.4 | 5011 |
| 64 | 1.2 0.22 % |
15-09-2025 15:15:00 Monday |
540 541.2 |
542.7 | 539.8 | 3573 |
| 65 | 1 0.19 % |
15-09-2025 14:15:00 Monday |
539 540 |
540.25 | 538.75 | 1025 |
| 66 | -0.15 -0.03 % |
15-09-2025 13:15:00 Monday |
539.5 539.35 |
540.1 | 539 | 1435 |
| 67 | -1.35 -0.25 % |
15-09-2025 12:15:00 Monday |
540.45 539.1 |
540.55 | 538.3 | 1411 |
| 68 | -0.35 -0.06 % |
15-09-2025 11:15:00 Monday |
540.8 540.45 |
541.9 | 539.75 | 1559 |
| 69 | 2.9 0.54 % |
15-09-2025 10:15:00 Monday |
538.3 541.2 |
541.2 | 538.3 | 2542 |
| 70 | 4.45 0.83 % |
15-09-2025 09:15:00 Monday |
534.55 539 |
540 | 534.55 | 3668 |
| 71 | -0.15 -0.03 % |
12-09-2025 15:15:00 Friday |
539 538.85 |
539.1 | 538.85 | 842 |
| 72 | 0.25 0.05 % |
12-09-2025 14:15:00 Friday |
537.25 537.5 |
537.6 | 537.25 | 283 |
| 73 | 0.2 0.04 % |
12-09-2025 13:15:00 Friday |
536.3 536.5 |
536.5 | 536.25 | 56 |
| 74 | -0.05 -0.01 % |
12-09-2025 12:15:00 Friday |
536 535.95 |
536 | 535.95 | 24 |
| 75 | 0 0 % |
12-09-2025 11:15:00 Friday |
539.1 539.1 |
539.1 | 539.1 | 107 |
| 76 | -0.35 -0.07 % |
12-09-2025 10:15:00 Friday |
537.5 537.15 |
537.5 | 537.05 | 31 |
| 77 | -3.1 -0.57 % |
12-09-2025 09:15:00 Friday |
540.15 537.05 |
544.1 | 534.6 | 20354 |
| 78 | 0 0 % |
11-09-2025 15:15:00 Thursday |
544.05 544.05 |
544.05 | 544.05 | 2 |
| 79 | -1.4 -0.26 % |
11-09-2025 14:15:00 Thursday |
545.9 544.5 |
547 | 543.6 | 1883 |
| 80 | 0 0 % |
11-09-2025 13:15:00 Thursday |
544.45 544.45 |
544.45 | 544.45 | 12 |
| 81 | -0.45 -0.08 % |
11-09-2025 12:15:00 Thursday |
544.75 544.3 |
545 | 543.45 | 2438 |
| 82 | 0 0 % |
11-09-2025 11:15:00 Thursday |
543.7 543.7 |
543.7 | 543.7 | 11 |
| 83 | -1.15 -0.21 % |
11-09-2025 10:15:00 Thursday |
544.65 543.5 |
546.6 | 543 | 4076 |
| 84 | -2.45 -0.45 % |
11-09-2025 09:15:00 Thursday |
547 544.55 |
547.45 | 543.1 | 4619 |
| 85 | 0.15 0.03 % |
10-09-2025 15:15:00 Wednesday |
547.25 547.4 |
547.5 | 547.1 | 327 |
| 86 | 0.3 0.05 % |
10-09-2025 14:15:00 Wednesday |
546.3 546.6 |
546.65 | 546.3 | 96 |
| 87 | 0 0 % |
10-09-2025 13:15:00 Wednesday |
546 546 |
546 | 545.95 | 22 |
| 88 | -0.1 -0.02 % |
10-09-2025 12:15:00 Wednesday |
546.1 546 |
546.8 | 545.6 | 4156 |
| 89 | 0.05 0.01 % |
10-09-2025 11:15:00 Wednesday |
545.25 545.3 |
545.7 | 545.25 | 71 |
| 90 | 0.15 0.03 % |
10-09-2025 10:15:00 Wednesday |
545.7 545.85 |
546 | 545.5 | 431 |
| 91 | -0.5 -0.09 % |
10-09-2025 09:15:00 Wednesday |
546.25 545.75 |
549.05 | 544.05 | 15596 |
| 92 | 0.15 0.03 % |
09-09-2025 15:15:00 Tuesday |
544 544.15 |
544.15 | 544 | 73 |
| 93 | 0.45 0.08 % |
09-09-2025 14:15:00 Tuesday |
543.55 544 |
544.15 | 542.8 | 1225 |
| 94 | 0 0 % |
09-09-2025 13:15:00 Tuesday |
543.3 543.3 |
543.3 | 543.3 | 200 |
| 95 | 0.05 0.01 % |
09-09-2025 12:15:00 Tuesday |
543.25 543.3 |
543.8 | 542.85 | 818 |
| 96 | 0 0 % |
09-09-2025 11:15:00 Tuesday |
542.7 542.7 |
542.7 | 542.7 | 500 |
| 97 | 0.25 0.05 % |
09-09-2025 10:15:00 Tuesday |
541 541.25 |
541.25 | 541 | 40 |
| 98 | -3.15 -0.58 % |
09-09-2025 09:15:00 Tuesday |
544.75 541.6 |
547 | 539.6 | 13228 |
| 99 | -0.15 -0.03 % |
08-09-2025 15:15:00 Monday |
546.05 545.9 |
546.05 | 545.3 | 163 |
| 100 | -0.25 -0.05 % |
08-09-2025 14:15:00 Monday |
547.25 547 |
547.45 | 546.85 | 534 |
| 101 | 0.4 0.07 % |
08-09-2025 13:15:00 Monday |
547.85 548.25 |
548.25 | 547.8 | 185 |
| 102 | 1.5 0.27 % |
08-09-2025 12:15:00 Monday |
546 547.5 |
547.5 | 545.4 | 2935 |
| 103 | -0.35 -0.06 % |
08-09-2025 11:15:00 Monday |
547.3 546.95 |
547.45 | 546.95 | 170 |
| 104 | 0.25 0.05 % |
08-09-2025 10:15:00 Monday |
550.75 551 |
551 | 550.75 | 40 |
| 105 | 4 0.73 % |
08-09-2025 09:15:00 Monday |
547 551 |
551 | 542.7 | 16211 |
| 106 | 0 0 % |
05-09-2025 15:15:00 Friday |
546.05 546.05 |
546.05 | 546.05 | 1000 |
| 107 | 0.55 0.1 % |
05-09-2025 14:15:00 Friday |
547.6 548.15 |
548.15 | 547.6 | 685 |
| 108 | 0.35 0.06 % |
05-09-2025 13:15:00 Friday |
545.5 545.85 |
545.85 | 545.5 | 67 |
| 109 | -0.2 -0.04 % |
05-09-2025 12:15:00 Friday |
543.65 543.45 |
543.65 | 542.95 | 163 |
| 110 | -0.05 -0.01 % |
05-09-2025 11:15:00 Friday |
545.65 545.6 |
545.75 | 545.35 | 89 |
| 111 | -0.3 -0.05 % |
05-09-2025 10:15:00 Friday |
551.3 551 |
551.3 | 551 | 247 |
| 112 | -2.1 -0.38 % |
05-09-2025 09:15:00 Friday |
553.6 551.5 |
555.7 | 548.35 | 15965 |
| 113 | 1.6 0.29 % |
04-09-2025 15:15:00 Thursday |
552.7 554.3 |
554.9 | 552 | 5457 |
| 114 | -0.4 -0.07 % |
04-09-2025 14:15:00 Thursday |
553.55 553.15 |
553.55 | 553.15 | 49 |
| 115 | 0.1 0.02 % |
04-09-2025 13:15:00 Thursday |
555.5 555.6 |
555.65 | 555.5 | 119 |
| 116 | -0.25 -0.05 % |
04-09-2025 12:15:00 Thursday |
553.4 553.15 |
553.4 | 553.15 | 7 |
| 117 | 0.05 0.01 % |
04-09-2025 11:15:00 Thursday |
555.1 555.15 |
555.35 | 555.1 | 136 |
| 118 | -0.4 -0.07 % |
04-09-2025 10:15:00 Thursday |
555.75 555.35 |
555.85 | 555.25 | 435 |
| 119 | -0.45 -0.08 % |
04-09-2025 09:15:00 Thursday |
556.05 555.6 |
576.8 | 555 | 154355 |
| 120 | 0.25 0.05 % |
03-09-2025 15:15:00 Wednesday |
543.3 543.55 |
543.7 | 543.25 | 544 |
| 121 | 0 0 % |
03-09-2025 14:15:00 Wednesday |
542 542 |
542 | 542 | 11 |
| 122 | 0 0 % |
03-09-2025 13:15:00 Wednesday |
543.35 543.35 |
543.35 | 543.35 | 147 |
| 123 | -0.3 -0.06 % |
03-09-2025 12:15:00 Wednesday |
543.65 543.35 |
543.7 | 543.35 | 329 |
| 124 | 0 0 % |
03-09-2025 11:15:00 Wednesday |
542.3 542.3 |
542.3 | 542 | 144 |
| 125 | 0.3 0.06 % |
03-09-2025 10:15:00 Wednesday |
542.95 543.25 |
543.45 | 542.95 | 238 |
| 126 | -3.1 -0.57 % |
03-09-2025 09:15:00 Wednesday |
546 542.9 |
549 | 541.15 | 40850 |
| 127 | 0.25 0.05 % |
02-09-2025 15:15:00 Tuesday |
544.05 544.3 |
544.65 | 544.05 | 1486 |
| 128 | 0.25 0.05 % |
02-09-2025 14:15:00 Tuesday |
542.75 543 |
543.3 | 542.75 | 4019 |
| 129 | -0.6 -0.11 % |
02-09-2025 13:15:00 Tuesday |
544.45 543.85 |
544.45 | 543.85 | 186 |
| 130 | 0.05 0.01 % |
02-09-2025 12:15:00 Tuesday |
544.6 544.65 |
544.65 | 544.6 | 129 |
| 131 | 0.2 0.04 % |
02-09-2025 11:15:00 Tuesday |
543.55 543.75 |
543.85 | 543.3 | 475 |
| 132 | -0.75 -0.14 % |
02-09-2025 10:15:00 Tuesday |
541.5 540.75 |
541.6 | 540.75 | 2213 |
| 133 | 16.95 3.23 % |
02-09-2025 09:15:00 Tuesday |
524.55 541.5 |
542.25 | 524.55 | 69993 |
| 134 | -0.15 -0.03 % |
01-09-2025 15:15:00 Monday |
523.9 523.75 |
524.35 | 523.65 | 934 |
| 135 | 0.35 0.07 % |
01-09-2025 14:15:00 Monday |
521.8 522.15 |
522.15 | 521.7 | 46 |
| 136 | 0 0 % |
01-09-2025 13:15:00 Monday |
522.8 522.8 |
522.8 | 522.8 | 6 |
| 137 | 0 0 % |
01-09-2025 12:15:00 Monday |
522.75 522.75 |
522.75 | 522.75 | 3 |
| 138 | -0.5 -0.1 % |
01-09-2025 11:15:00 Monday |
523.25 522.75 |
523.25 | 521.2 | 591 |
| 139 | 0 0 % |
01-09-2025 10:15:00 Monday |
522.9 522.9 |
522.9 | 522.9 | 5 |
| 140 | -1 -0.19 % |
01-09-2025 09:15:00 Monday |
523.55 522.55 |
523.55 | 520.3 | 6067 |
| 141 | -0.15 -0.03 % |
29-08-2025 15:15:00 Friday |
520.55 520.4 |
520.9 | 520.4 | 908 |
| 142 | 0.45 0.09 % |
29-08-2025 14:15:00 Friday |
521.55 522 |
522 | 521.55 | 688 |
| 143 | 0 0 % |
29-08-2025 13:15:00 Friday |
521.1 521.1 |
521.1 | 521.1 | 5 |
| 144 | 1.15 0.22 % |
29-08-2025 12:15:00 Friday |
519.95 521.1 |
522 | 519.95 | 5381 |
| 145 | 0 0 % |
29-08-2025 11:15:00 Friday |
518 518 |
518 | 518 | 160 |
| 146 | 1.55 0.3 % |
29-08-2025 10:15:00 Friday |
510 511.55 |
511.55 | 509.85 | 496 |
| 147 | -5.5 -1.07 % |
29-08-2025 09:15:00 Friday |
516.25 510.75 |
528.55 | 509.95 | 43666 |
| 148 | -0.35 -0.07 % |
28-08-2025 15:15:00 Thursday |
513.8 513.45 |
513.8 | 512.9 | 871 |
| 149 | 0 0 % |
28-08-2025 14:15:00 Thursday |
515.65 515.65 |
515.65 | 515.65 | 2 |
| 150 | -0.2 -0.04 % |
28-08-2025 13:15:00 Thursday |
517.6 517.4 |
517.75 | 517.4 | 192 |
| 151 | 0.25 0.05 % |
28-08-2025 12:15:00 Thursday |
520.95 521.2 |
521.2 | 520.95 | 36 |
| 152 | 0 0 % |
28-08-2025 11:15:00 Thursday |
520.95 520.95 |
520.95 | 520.95 | 27 |
| 153 | -0.3 -0.06 % |
28-08-2025 10:15:00 Thursday |
518.1 517.8 |
518.1 | 517.8 | 13 |
| 154 | -2.4 -0.46 % |
28-08-2025 09:15:00 Thursday |
520.4 518 |
525 | 517.7 | 12205 |
| 155 | -0.15 -0.03 % |
26-08-2025 15:15:00 Tuesday |
522.3 522.15 |
522.3 | 522.15 | 29 |
| 156 | 0.15 0.03 % |
26-08-2025 14:15:00 Tuesday |
525 525.15 |
525.3 | 524.8 | 95 |
| 157 | 0.2 0.04 % |
26-08-2025 13:15:00 Tuesday |
524.85 525.05 |
525.2 | 524.85 | 12 |
| 158 | 0.55 0.1 % |
26-08-2025 12:15:00 Tuesday |
524.55 525.1 |
525.1 | 524.55 | 16 |
| 159 | 0 0 % |
26-08-2025 11:15:00 Tuesday |
521.05 521.05 |
521.05 | 521.05 | 39 |
| 160 | -0.25 -0.05 % |
26-08-2025 10:15:00 Tuesday |
521.25 521 |
521.7 | 519.6 | 2826 |
| 161 | 7.95 1.55 % |
26-08-2025 09:15:00 Tuesday |
513.05 521 |
522.7 | 513.05 | 7740 |
| 162 | 0 0 % |
25-08-2025 15:15:00 Monday |
518.45 518.45 |
518.45 | 518.4 | 214 |
| 163 | 0 0 % |
25-08-2025 14:15:00 Monday |
519.35 519.35 |
519.35 | 519.35 | 5 |
| 164 | 0.25 0.05 % |
25-08-2025 13:15:00 Monday |
519.7 519.95 |
520.15 | 519.7 | 335 |
| 165 | 0.25 0.05 % |
25-08-2025 12:15:00 Monday |
518.15 518.4 |
518.4 | 518.15 | 46 |
| 166 | 0.15 0.03 % |
25-08-2025 11:15:00 Monday |
518.25 518.4 |
518.6 | 517.4 | 1046 |
| 167 | 0 0 % |
25-08-2025 10:15:00 Monday |
517.25 517.25 |
517.25 | 517.25 | 25 |
| 168 | 2.2 0.43 % |
25-08-2025 09:15:00 Monday |
515.35 517.55 |
517.55 | 513.45 | 8117 |
| 169 | -0.1 -0.02 % |
22-08-2025 15:15:00 Friday |
515.4 515.3 |
515.4 | 515.25 | 168 |
| 170 | -0.25 -0.05 % |
22-08-2025 14:15:00 Friday |
518.25 518 |
518.25 | 518 | 106 |
| 171 | 0.25 0.05 % |
22-08-2025 13:15:00 Friday |
518 518.25 |
519.05 | 517.2 | 3418 |
| 172 | 0.2 0.04 % |
22-08-2025 12:15:00 Friday |
517.2 517.4 |
517.4 | 517.2 | 22 |
| 173 | 0 0 % |
22-08-2025 11:15:00 Friday |
517.95 517.95 |
517.95 | 517.95 | 21 |
| 174 | -0.8 -0.15 % |
22-08-2025 10:15:00 Friday |
518.8 518 |
518.8 | 518 | 142 |
| 175 | 1.7 0.33 % |
22-08-2025 09:15:00 Friday |
516.95 518.65 |
519.1 | 514.75 | 17602 |
| 176 | -1.05 -0.2 % |
21-08-2025 15:15:00 Thursday |
518.6 517.55 |
518.7 | 517 | 277 |
| 177 | -1.05 -0.2 % |
21-08-2025 14:15:00 Thursday |
522.05 521 |
522.05 | 521 | 427 |
| 178 | 0 0 % |
21-08-2025 13:15:00 Thursday |
523.75 523.75 |
523.75 | 523.75 | 20 |
| 179 | 0 0 % |
21-08-2025 12:15:00 Thursday |
524.6 524.6 |
524.6 | 524.6 | 10 |
| 180 | -0.2 -0.04 % |
21-08-2025 11:15:00 Thursday |
524.4 524.2 |
524.4 | 524 | 184 |
| 181 | -3.95 -0.75 % |
21-08-2025 10:15:00 Thursday |
528 524.05 |
528.1 | 524 | 12820 |
| 182 | -8.05 -1.5 % |
21-08-2025 09:15:00 Thursday |
536 527.95 |
536.45 | 524.6 | 19111 |
| 183 | 0.4 0.07 % |
20-08-2025 15:15:00 Wednesday |
536.15 536.55 |
536.55 | 536 | 670 |
| 184 | 0 0 % |
20-08-2025 14:15:00 Wednesday |
532.6 532.6 |
532.6 | 532.6 | 745 |
| 185 | 0 0 % |
20-08-2025 13:15:00 Wednesday |
531.65 531.65 |
531.65 | 531.65 | 97 |
| 186 | 4.15 0.79 % |
20-08-2025 12:15:00 Wednesday |
528 532.15 |
533.5 | 527.45 | 9487 |
| 187 | 0.2 0.04 % |
20-08-2025 11:15:00 Wednesday |
525.55 525.75 |
525.95 | 525.55 | 287 |
| 188 | -1 -0.19 % |
20-08-2025 10:15:00 Wednesday |
527 526 |
530.4 | 525.3 | 14180 |
| 189 | 4.9 0.94 % |
20-08-2025 09:15:00 Wednesday |
522.3 527.2 |
529.8 | 521.2 | 33886 |
| 190 | -0.55 -0.11 % |
19-08-2025 15:15:00 Tuesday |
522.9 522.35 |
522.9 | 522.35 | 110 |
| 191 | 0 0 % |
19-08-2025 14:15:00 Tuesday |
520 520 |
520 | 520 | 15 |
| 192 | -0.2 -0.04 % |
19-08-2025 13:15:00 Tuesday |
520.9 520.7 |
520.9 | 520.7 | 30 |
| 193 | 1.6 0.31 % |
19-08-2025 12:15:00 Tuesday |
519 520.6 |
520.8 | 519 | 1198 |
| 194 | 0.15 0.03 % |
19-08-2025 11:15:00 Tuesday |
516.35 516.5 |
516.5 | 516.35 | 31 |
| 195 | 0.5 0.1 % |
19-08-2025 10:15:00 Tuesday |
515.95 516.45 |
516.45 | 515.95 | 15 |
| 196 | 3.95 0.77 % |
19-08-2025 09:15:00 Tuesday |
512.55 516.5 |
520.5 | 512.55 | 6595 |
| 197 | 0.05 0.01 % |
18-08-2025 15:15:00 Monday |
518.65 518.7 |
519.35 | 518.65 | 161 |
| 198 | 0 0 % |
18-08-2025 14:15:00 Monday |
521.55 521.55 |
521.55 | 521.55 | 14 |
| 199 | -0.1 -0.02 % |
18-08-2025 13:15:00 Monday |
525 524.9 |
525 | 524.9 | 410 |
| 200 | 0 0 % |
18-08-2025 12:15:00 Monday |
525 525 |
525 | 524.4 | 353 |
| 201 | 0.5 0.1 % |
18-08-2025 11:15:00 Monday |
526.3 526.8 |
526.8 | 526.25 | 376 |
| 202 | 0.3 0.06 % |
18-08-2025 10:15:00 Monday |
525.5 525.8 |
525.8 | 525.3 | 223 |
| 203 | 16.85 3.31 % |
18-08-2025 09:15:00 Monday |
508.5 525.35 |
530.65 | 508.5 | 55791 |
| 204 | -0.25 -0.05 % |
14-08-2025 15:15:00 Thursday |
500.4 500.15 |
500.4 | 500.15 | 380 |
| 205 | -0.35 -0.07 % |
14-08-2025 14:15:00 Thursday |
500.75 500.4 |
502.05 | 500.3 | 3122 |
| 206 | 0.25 0.05 % |
14-08-2025 13:15:00 Thursday |
500.9 501.15 |
501.4 | 499.6 | 963 |
| 207 | 0.2 0.04 % |
14-08-2025 12:15:00 Thursday |
501 501.2 |
501.8 | 500.7 | 1001 |
| 208 | -1.6 -0.32 % |
14-08-2025 11:15:00 Thursday |
502.75 501.15 |
502.9 | 499.8 | 4845 |
| 209 | -0.5 -0.1 % |
14-08-2025 10:15:00 Thursday |
504.15 503.65 |
504.15 | 503.65 | 254 |
| 210 | -1.85 -0.37 % |
14-08-2025 09:15:00 Thursday |
505.45 503.6 |
505.45 | 503.05 | 1177 |
| 211 | 0.5 0.1 % |
13-08-2025 15:15:00 Wednesday |
503.05 503.55 |
503.55 | 503.05 | 6 |
| 212 | -0.1 -0.02 % |
13-08-2025 14:15:00 Wednesday |
503.45 503.35 |
503.7 | 502.65 | 2122 |
| 213 | 0 0 % |
13-08-2025 13:15:00 Wednesday |
501.25 501.25 |
501.25 | 501.25 | 7 |
| 214 | 0 0 % |
13-08-2025 12:15:00 Wednesday |
500.25 500.25 |
500.25 | 500.25 | 8 |
| 215 | -0.3 -0.06 % |
13-08-2025 11:15:00 Wednesday |
500.55 500.25 |
502 | 499.9 | 1840 |
| 216 | -0.9 -0.18 % |
13-08-2025 10:15:00 Wednesday |
500.85 499.95 |
501 | 498.85 | 4593 |
| 217 | -4.35 -0.86 % |
13-08-2025 09:15:00 Wednesday |
505.95 501.6 |
505.95 | 501.15 | 2027 |
| 218 | 0.05 0.01 % |
12-08-2025 15:15:00 Tuesday |
503 503.05 |
503.2 | 502.4 | 381 |
| 219 | 0.3 0.06 % |
12-08-2025 14:15:00 Tuesday |
504.5 504.8 |
504.8 | 504.5 | 59 |
| 220 | -0.05 -0.01 % |
12-08-2025 13:15:00 Tuesday |
504.25 504.2 |
504.25 | 504.2 | 16 |
| 221 | 0 0 % |
12-08-2025 12:15:00 Tuesday |
505.05 505.05 |
505.05 | 505.05 | 8 |
| 222 | -2.25 -0.44 % |
12-08-2025 11:15:00 Tuesday |
507.3 505.05 |
507.85 | 504.45 | 4280 |
| 223 | 0.1 0.02 % |
12-08-2025 10:15:00 Tuesday |
507.75 507.85 |
507.85 | 507.3 | 349 |
| 224 | -0.65 -0.13 % |
12-08-2025 09:15:00 Tuesday |
508.65 508 |
511 | 507.95 | 4048 |
| 225 | 0.15 0.03 % |
11-08-2025 15:15:00 Monday |
509.35 509.5 |
509.85 | 509.35 | 23 |
| 226 | 2.45 0.48 % |
11-08-2025 14:15:00 Monday |
506.65 509.1 |
509.65 | 506.4 | 3632 |
| 227 | -0.3 -0.06 % |
11-08-2025 13:15:00 Monday |
505.5 505.2 |
505.5 | 505.2 | 23 |
| 228 | 0.05 0.01 % |
11-08-2025 12:15:00 Monday |
505.4 505.45 |
506 | 503.8 | 2798 |
| 229 | 0.3 0.06 % |
11-08-2025 11:15:00 Monday |
505.05 505.35 |
506.35 | 503.5 | 2873 |
| 230 | 2.55 0.51 % |
11-08-2025 10:15:00 Monday |
502.5 505.05 |
505.5 | 502.25 | 6781 |
| 231 | -5.75 -1.13 % |
11-08-2025 09:15:00 Monday |
507.85 502.1 |
507.9 | 499.05 | 13508 |
| 232 | -0.9 -0.18 % |
08-08-2025 15:15:00 Friday |
506.9 506 |
506.9 | 506 | 344 |
| 233 | 0.55 0.11 % |
08-08-2025 14:15:00 Friday |
509.75 510.3 |
510.3 | 509.75 | 768 |
| 234 | 0.6 0.12 % |
08-08-2025 13:15:00 Friday |
510.4 511 |
511 | 510.4 | 41 |
| 235 | 0.25 0.05 % |
08-08-2025 12:15:00 Friday |
510.6 510.85 |
511.4 | 510 | 1596 |
| 236 | 0.5 0.1 % |
08-08-2025 11:15:00 Friday |
512 512.5 |
512.5 | 512 | 7761 |
| 237 | -0.1 -0.02 % |
08-08-2025 10:15:00 Friday |
511.8 511.7 |
512.7 | 511 | 5757 |
| 238 | -4.75 -0.92 % |
08-08-2025 09:15:00 Friday |
516.5 511.75 |
519.95 | 510.6 | 9077 |
| 239 | 0.65 0.13 % |
07-08-2025 15:15:00 Thursday |
517 517.65 |
517.65 | 517 | 297 |
| 240 | -0.4 -0.08 % |
07-08-2025 14:15:00 Thursday |
514.9 514.5 |
514.9 | 514.5 | 42 |
| 241 | -0.1 -0.02 % |
07-08-2025 13:15:00 Thursday |
512.6 512.5 |
512.6 | 512.5 | 46 |
| 242 | -3.95 -0.76 % |
07-08-2025 12:15:00 Thursday |
516.65 512.7 |
516.65 | 512.7 | 1122 |
| 243 | 1.5 0.29 % |
07-08-2025 11:15:00 Thursday |
515.15 516.65 |
516.65 | 513.5 | 2582 |
| 244 | 0.15 0.03 % |
07-08-2025 10:15:00 Thursday |
515.7 515.85 |
515.85 | 515.7 | 121 |
| 245 | 2.7 0.53 % |
07-08-2025 09:15:00 Thursday |
513 515.7 |
517.85 | 512.75 | 5406 |
| 246 | -0.2 -0.04 % |
06-08-2025 15:15:00 Wednesday |
514.1 513.9 |
514.1 | 513.5 | 1151 |
| 247 | 0 0 % |
06-08-2025 14:15:00 Wednesday |
513.6 513.6 |
513.6 | 513.6 | 5 |
| 248 | 0.2 0.04 % |
06-08-2025 13:15:00 Wednesday |
515.5 515.7 |
515.7 | 515.5 | 96 |
| 249 | -0.75 -0.15 % |
06-08-2025 12:15:00 Wednesday |
516 515.25 |
516.9 | 514.8 | 3256 |
| 250 | 0.1 0.02 % |
06-08-2025 11:15:00 Wednesday |
516.9 517 |
517 | 516.25 | 286 |
| 251 | 0.7 0.13 % |
06-08-2025 10:15:00 Wednesday |
519.85 520.55 |
520.55 | 519.85 | 60 |
| 252 | -0.75 -0.14 % |
06-08-2025 09:15:00 Wednesday |
521.05 520.3 |
524.15 | 519.35 | 6973 |
| 253 | 0 0 % |
05-08-2025 15:15:00 Tuesday |
524.1 524.1 |
524.1 | 524.1 | 1 |
| 254 | 0.65 0.12 % |
05-08-2025 14:15:00 Tuesday |
523.45 524.1 |
524.65 | 522.05 | 18118 |
| 255 | -0.8 -0.15 % |
05-08-2025 13:15:00 Tuesday |
522.45 521.65 |
522.85 | 521.65 | 1514 |
| 256 | -1.75 -0.33 % |
05-08-2025 12:15:00 Tuesday |
525 523.25 |
525 | 523.05 | 446 |
| 257 | 0 0 % |
05-08-2025 11:15:00 Tuesday |
522.25 522.25 |
522.25 | 522.25 | 2 |
| 258 | 0 0 % |
05-08-2025 10:15:00 Tuesday |
521.6 521.6 |
521.8 | 521.6 | 422 |
| 259 | -7.2 -1.36 % |
05-08-2025 09:15:00 Tuesday |
529.2 522 |
529.65 | 521.9 | 8475 |
| 260 | -0.05 -0.01 % |
04-08-2025 15:15:00 Monday |
530.1 530.05 |
530.1 | 530.05 | 89 |
| 261 | 1 0.19 % |
04-08-2025 14:15:00 Monday |
529.95 530.95 |
530.95 | 529.95 | 27 |
| 262 | 1.05 0.2 % |
04-08-2025 13:15:00 Monday |
532 533.05 |
533.05 | 532 | 240 |
| 263 | 0.55 0.1 % |
04-08-2025 12:15:00 Monday |
532 532.55 |
533.3 | 531.75 | 1360 |
| 264 | 0.85 0.16 % |
04-08-2025 11:15:00 Monday |
532.1 532.95 |
533.3 | 532.1 | 315 |
| 265 | -0.05 -0.01 % |
04-08-2025 10:15:00 Monday |
536.3 536.25 |
536.6 | 536.1 | 169 |
| 266 | -2.4 -0.45 % |
04-08-2025 09:15:00 Monday |
539 536.6 |
539 | 532.85 | 8229 |
| 267 | -0.45 -0.08 % |
01-08-2025 15:15:00 Friday |
533.95 533.5 |
534 | 533 | 10202 |
| 268 | 0 0 % |
01-08-2025 14:15:00 Friday |
537.55 537.55 |
537.55 | 537.55 | 8 |
| 269 | -1.55 -0.29 % |
01-08-2025 13:15:00 Friday |
539.25 537.7 |
539.8 | 536.25 | 11168 |
| 270 | 0.25 0.05 % |
01-08-2025 12:15:00 Friday |
538.7 538.95 |
540.1 | 537.15 | 15835 |
| 271 | -0.45 -0.08 % |
01-08-2025 11:15:00 Friday |
538.65 538.2 |
540 | 537 | 20939 |
| 272 | -1.65 -0.31 % |
01-08-2025 10:15:00 Friday |
540 538.35 |
541.25 | 536.7 | 44083 |
| 273 | 8.8 1.66 % |
01-08-2025 09:15:00 Friday |
531.55 540.35 |
547.75 | 531.55 | 130040 |
| 274 | 0.75 0.14 % |
31-07-2025 15:15:00 Thursday |
528.5 529.25 |
529.25 | 527.95 | 2521 |
| 275 | 0.05 0.01 % |
31-07-2025 14:15:00 Thursday |
530.65 530.7 |
531 | 530.65 | 941 |
| 276 | 2.1 0.4 % |
31-07-2025 13:15:00 Thursday |
528.4 530.5 |
530.65 | 528.05 | 3039 |
| 277 | 0 0 % |
31-07-2025 12:15:00 Thursday |
529.95 529.95 |
529.95 | 529.95 | 5 |
| 278 | -0.45 -0.09 % |
31-07-2025 11:15:00 Thursday |
528.95 528.5 |
528.95 | 528.5 | 158 |
| 279 | -0.1 -0.02 % |
31-07-2025 10:15:00 Thursday |
524.1 524 |
524.1 | 524 | 522 |
| 280 | 7.35 1.42 % |
31-07-2025 09:15:00 Thursday |
516.75 524.1 |
525.45 | 516.75 | 17153 |
| 281 | -0.6 -0.11 % |
30-07-2025 15:15:00 Wednesday |
522.3 521.7 |
522.45 | 521.7 | 199 |
| 282 | 0.15 0.03 % |
30-07-2025 14:15:00 Wednesday |
522.1 522.25 |
523 | 521.4 | 2767 |
| 283 | 0 0 % |
30-07-2025 13:15:00 Wednesday |
523.05 523.05 |
523.05 | 523.05 | 9 |
| 284 | 0 0 % |
30-07-2025 12:15:00 Wednesday |
522.1 522.1 |
522.1 | 522.1 | 3 |
| 285 | 0.9 0.17 % |
30-07-2025 11:15:00 Wednesday |
520.2 521.1 |
521.1 | 520.2 | 143 |
| 286 | 1.4 0.27 % |
30-07-2025 10:15:00 Wednesday |
518.45 519.85 |
520.6 | 518.25 | 4083 |
| 287 | 3.25 0.63 % |
30-07-2025 09:15:00 Wednesday |
515.65 518.9 |
520.25 | 515.65 | 5261 |
| 288 | -0.5 -0.1 % |
29-07-2025 15:15:00 Tuesday |
518 517.5 |
518 | 517.35 | 462 |
| 289 | 0 0 % |
29-07-2025 14:15:00 Tuesday |
517.4 517.4 |
518.15 | 516.75 | 6304 |
| 290 | 0 0 % |
29-07-2025 13:15:00 Tuesday |
517.25 517.25 |
518.45 | 516.25 | 2497 |
| 291 | 0.5 0.1 % |
29-07-2025 12:15:00 Tuesday |
516.65 517.15 |
517.35 | 515.95 | 4747 |
| 292 | 1.1 0.21 % |
29-07-2025 11:15:00 Tuesday |
515.5 516.6 |
517.45 | 515.25 | 7291 |
| 293 | -3.1 -0.6 % |
29-07-2025 10:15:00 Tuesday |
518.3 515.2 |
518.65 | 514.6 | 13077 |
| 294 | -6.4 -1.22 % |
29-07-2025 09:15:00 Tuesday |
524.9 518.5 |
524.9 | 517.95 | 32000 |
| 295 | 0.55 0.11 % |
28-07-2025 15:15:00 Monday |
521.4 521.95 |
522.1 | 521.15 | 1390 |
| 296 | -0.3 -0.06 % |
28-07-2025 14:15:00 Monday |
519.85 519.55 |
519.9 | 519.55 | 33 |
| 297 | -0.1 -0.02 % |
28-07-2025 13:15:00 Monday |
518.75 518.65 |
518.75 | 518.65 | 34 |
| 298 | -2.1 -0.4 % |
28-07-2025 12:15:00 Monday |
521 518.9 |
521.4 | 518.3 | 27389 |
| 299 | 0.35 0.07 % |
28-07-2025 11:15:00 Monday |
521 521.35 |
522.65 | 520.4 | 18182 |
| 300 | 4.55 0.88 % |
28-07-2025 10:15:00 Monday |
516.15 520.7 |
521.3 | 516.15 | 9811 |
| 301 | 4.85 0.95 % |
28-07-2025 09:15:00 Monday |
510.7 515.55 |
516 | 510.7 | 6372 |
| 302 | 0.15 0.03 % |
25-07-2025 15:15:00 Friday |
511.8 511.95 |
511.95 | 511.7 | 1101 |
| 303 | 0.4 0.08 % |
25-07-2025 14:15:00 Friday |
511.5 511.9 |
512.4 | 509.75 | 7004 |
| 304 | 0.75 0.15 % |
25-07-2025 13:15:00 Friday |
510.6 511.35 |
512.3 | 510.6 | 2987 |
| 305 | 0.05 0.01 % |
25-07-2025 12:15:00 Friday |
509.5 509.55 |
509.85 | 509.5 | 41 |
| 306 | -0.1 -0.02 % |
25-07-2025 11:15:00 Friday |
511.05 510.95 |
511.45 | 510.95 | 80 |
| 307 | 0.1 0.02 % |
25-07-2025 10:15:00 Friday |
511.5 511.6 |
511.85 | 510.3 | 4473 |
| 308 | -0.1 -0.02 % |
25-07-2025 09:15:00 Friday |
512.05 511.95 |
513.7 | 509.55 | 8080 |
| 309 | 1.25 0.24 % |
24-07-2025 15:15:00 Thursday |
512.45 513.7 |
513.75 | 512.05 | 3208 |
| 310 | 0.15 0.03 % |
24-07-2025 14:15:00 Thursday |
512.35 512.5 |
513.3 | 512 | 4566 |
| 311 | 0.25 0.05 % |
24-07-2025 13:15:00 Thursday |
512.5 512.75 |
512.95 | 511.8 | 2470 |
| 312 | -1.25 -0.24 % |
24-07-2025 12:15:00 Thursday |
513.3 512.05 |
513.75 | 512 | 4079 |
| 313 | -1 -0.19 % |
24-07-2025 11:15:00 Thursday |
514 513 |
514.75 | 511.5 | 29769 |
| 314 | 1.85 0.36 % |
24-07-2025 10:15:00 Thursday |
512.15 514 |
514.3 | 511 | 11889 |
| 315 | -2.85 -0.55 % |
24-07-2025 09:15:00 Thursday |
515.15 512.3 |
517 | 512.05 | 9232 |
| 316 | -0.15 -0.03 % |
23-07-2025 15:15:00 Wednesday |
513.8 513.65 |
514.3 | 513.3 | 2356 |
| 317 | 1.1 0.21 % |
23-07-2025 14:15:00 Wednesday |
512.6 513.7 |
514.5 | 511.8 | 4716 |
| 318 | 0.85 0.17 % |
23-07-2025 13:15:00 Wednesday |
512.1 512.95 |
514.4 | 511.95 | 3128 |
| 319 | -1.15 -0.22 % |
23-07-2025 12:15:00 Wednesday |
513.6 512.45 |
514.35 | 512 | 1507 |
| 320 | 1.1 0.21 % |
23-07-2025 11:15:00 Wednesday |
512.9 514 |
514 | 511.8 | 4255 |
| 321 | 1 0.2 % |
23-07-2025 10:15:00 Wednesday |
511.9 512.9 |
513 | 511 | 4693 |
| 322 | -2.85 -0.55 % |
23-07-2025 09:15:00 Wednesday |
515.45 512.6 |
518 | 511.6 | 16925 |
| 323 | 0.05 0.01 % |
22-07-2025 15:15:00 Tuesday |
514.6 514.65 |
514.65 | 514.25 | 93 |
| 324 | 0 0 % |
22-07-2025 14:15:00 Tuesday |
513.95 513.95 |
513.95 | 513.95 | 20 |
| 325 | 0 0 % |
22-07-2025 13:15:00 Tuesday |
512.8 512.8 |
512.8 | 512.8 | 104 |
| 326 | 0.25 0.05 % |
22-07-2025 12:15:00 Tuesday |
512 512.25 |
512.25 | 512 | 28 |
| 327 | 0 0 % |
22-07-2025 11:15:00 Tuesday |
511.7 511.7 |
511.7 | 511.7 | 31 |
| 328 | -0.3 -0.06 % |
22-07-2025 10:15:00 Tuesday |
512.3 512 |
512.3 | 512 | 82 |
| 329 | -2.7 -0.52 % |
22-07-2025 09:15:00 Tuesday |
514.8 512.1 |
515.95 | 511.6 | 12218 |
| 330 | -0.1 -0.02 % |
21-07-2025 15:15:00 Monday |
514.1 514 |
514.5 | 514 | 473 |
| 331 | -0.55 -0.11 % |
21-07-2025 14:15:00 Monday |
514.7 514.15 |
514.7 | 513.65 | 10235 |
| 332 | -0.4 -0.08 % |
21-07-2025 13:15:00 Monday |
517.95 517.55 |
518 | 517.55 | 113 |
| 333 | 0.05 0.01 % |
21-07-2025 12:15:00 Monday |
518.75 518.8 |
518.8 | 518.75 | 139 |
| 334 | 0 0 % |
21-07-2025 11:15:00 Monday |
520 520 |
520 | 520 | 9 |
| 335 | 0.45 0.09 % |
21-07-2025 10:15:00 Monday |
520 520.45 |
520.45 | 520 | 154 |
| 336 | 1.9 0.37 % |
21-07-2025 09:15:00 Monday |
518.25 520.15 |
522 | 518.1 | 12960 |
| 337 | 0.1 0.02 % |
18-07-2025 15:15:00 Friday |
522.8 522.9 |
523.05 | 522.05 | 2197 |
| 338 | 2 0.38 % |
18-07-2025 14:15:00 Friday |
521 523 |
523.25 | 521 | 3007 |
| 339 | -0.15 -0.03 % |
18-07-2025 13:15:00 Friday |
521.3 521.15 |
522.2 | 521 | 1197 |
| 340 | -0.25 -0.05 % |
18-07-2025 12:15:00 Friday |
520.2 519.95 |
520.2 | 519.7 | 186 |
| 341 | 0 0 % |
18-07-2025 11:15:00 Friday |
519.95 519.95 |
519.95 | 519.95 | 50 |
| 342 | -0.65 -0.12 % |
18-07-2025 10:15:00 Friday |
520.6 519.95 |
520.6 | 518.8 | 3306 |
| 343 | -5.35 -1.02 % |
18-07-2025 09:15:00 Friday |
525.95 520.6 |
525.95 | 519.35 | 13120 |
| 344 | -0.35 -0.07 % |
17-07-2025 15:15:00 Thursday |
529.15 528.8 |
529.45 | 528.7 | 615 |
| 345 | 0 0 % |
17-07-2025 14:15:00 Thursday |
528.6 528.6 |
528.6 | 528.6 | 5 |
| 346 | -0.05 -0.01 % |
17-07-2025 13:15:00 Thursday |
529 528.95 |
529.6 | 528 | 826 |
| 347 | -1.85 -0.35 % |
17-07-2025 12:15:00 Thursday |
530.35 528.5 |
530.65 | 528.4 | 2823 |
| 348 | -0.45 -0.08 % |
17-07-2025 11:15:00 Thursday |
529.95 529.5 |
529.95 | 529.5 | 21 |
| 349 | -0.85 -0.16 % |
17-07-2025 10:15:00 Thursday |
530.55 529.7 |
530.55 | 529.25 | 792 |
| 350 | -1.1 -0.21 % |
17-07-2025 09:15:00 Thursday |
531.65 530.55 |
531.65 | 527.45 | 5926 |
| 351 | 0.1 0.02 % |
16-07-2025 15:15:00 Wednesday |
528.5 528.6 |
528.85 | 527.15 | 5628 |
| 352 | -0.05 -0.01 % |
16-07-2025 14:15:00 Wednesday |
528 527.95 |
528 | 527.95 | 65 |
| 353 | 0.2 0.04 % |
16-07-2025 13:15:00 Wednesday |
529.2 529.4 |
529.75 | 529 | 585 |
| 354 | -0.05 -0.01 % |
16-07-2025 12:15:00 Wednesday |
529.25 529.2 |
529.65 | 528 | 11818 |
| 355 | 1.05 0.2 % |
16-07-2025 11:15:00 Wednesday |
527.9 528.95 |
529.45 | 527.6 | 12283 |
| 356 | -0.2 -0.04 % |
16-07-2025 10:15:00 Wednesday |
527.15 526.95 |
527.25 | 526.95 | 1079 |
| 357 | 0.9 0.17 % |
16-07-2025 09:15:00 Wednesday |
526.35 527.25 |
528.85 | 525.05 | 17173 |
| 358 | 0.55 0.1 % |
15-07-2025 15:15:00 Tuesday |
526.45 527 |
527 | 526.45 | 284 |
| 359 | 0 0 % |
15-07-2025 14:15:00 Tuesday |
524.45 524.45 |
524.45 | 524.45 | 5 |
| 360 | 0 0 % |
15-07-2025 13:15:00 Tuesday |
524.5 524.5 |
524.5 | 524.5 | 95 |
| 361 | 0 0 % |
15-07-2025 12:15:00 Tuesday |
524.05 524.05 |
524.05 | 524.05 | 4 |
| 362 | 0.1 0.02 % |
15-07-2025 11:15:00 Tuesday |
525.3 525.4 |
525.4 | 525.3 | 211 |
| 363 | 0 0 % |
15-07-2025 10:15:00 Tuesday |
526.95 526.95 |
526.95 | 526.95 | 100 |
| 364 | -2.85 -0.54 % |
15-07-2025 09:15:00 Tuesday |
529.55 526.7 |
529.55 | 526.25 | 6928 |
| 365 | -0.3 -0.06 % |
14-07-2025 15:15:00 Monday |
525.9 525.6 |
525.95 | 525.5 | 1126 |
| 366 | 0 0 % |
14-07-2025 14:15:00 Monday |
526.85 526.85 |
527.15 | 526.85 | 103 |
| 367 | -0.9 -0.17 % |
14-07-2025 13:15:00 Monday |
527.75 526.85 |
528.3 | 526.55 | 11884 |
| 368 | -0.15 -0.03 % |
14-07-2025 12:15:00 Monday |
528.15 528 |
528.15 | 527.95 | 392 |
| 369 | 0 0 % |
14-07-2025 11:15:00 Monday |
528 528 |
528 | 528 | 37 |
| 370 | -2.1 -0.4 % |
14-07-2025 10:15:00 Monday |
531 528.9 |
531.55 | 528.7 | 7393 |
| 371 | -2.8 -0.52 % |
14-07-2025 09:15:00 Monday |
533.8 531 |
536.2 | 528.8 | 49263 |
| 372 | 0.3 0.06 % |
11-07-2025 15:15:00 Friday |
530.4 530.7 |
530.9 | 530.4 | 893 |
| 373 | 1.4 0.26 % |
11-07-2025 14:15:00 Friday |
528.4 529.8 |
529.8 | 528.1 | 2016 |
| 374 | -0.5 -0.1 % |
11-07-2025 13:15:00 Friday |
520.95 520.45 |
520.95 | 520.45 | 41 |
| 375 | -5.2 -0.99 % |
11-07-2025 12:15:00 Friday |
526.1 520.9 |
526.5 | 520.85 | 3918 |
| 376 | 0 0 % |
11-07-2025 11:15:00 Friday |
526.3 526.3 |
526.3 | 526.3 | 1 |
| 377 | 0.1 0.02 % |
11-07-2025 10:15:00 Friday |
525.65 525.75 |
525.75 | 525.65 | 51 |
| 378 | 2.85 0.55 % |
11-07-2025 09:15:00 Friday |
522.35 525.2 |
529.05 | 518.9 | 43172 |
| 379 | -0.5 -0.1 % |
10-07-2025 15:15:00 Thursday |
522.55 522.05 |
522.55 | 522.05 | 97 |
| 380 | 0 0 % |
10-07-2025 14:15:00 Thursday |
521.7 521.7 |
521.7 | 521.7 | 1 |
| 381 | 0.1 0.02 % |
10-07-2025 13:15:00 Thursday |
520.5 520.6 |
520.75 | 520.5 | 25 |
| 382 | -0.4 -0.08 % |
10-07-2025 12:15:00 Thursday |
519.15 518.75 |
519.15 | 518.75 | 537 |
| 383 | 0.2 0.04 % |
10-07-2025 11:15:00 Thursday |
521.9 522.1 |
522.1 | 521.75 | 81 |
| 384 | -0.15 -0.03 % |
10-07-2025 10:15:00 Thursday |
520.2 520.05 |
520.6 | 520 | 142 |
| 385 | -1.65 -0.32 % |
10-07-2025 09:15:00 Thursday |
522.2 520.55 |
524.35 | 517.75 | 23868 |
| 386 | 0.15 0.03 % |
09-07-2025 15:15:00 Wednesday |
521.9 522.05 |
522.5 | 521.25 | 5910 |
| 387 | -0.7 -0.13 % |
09-07-2025 14:15:00 Wednesday |
522.75 522.05 |
522.75 | 521 | 11101 |
| 388 | 1.05 0.2 % |
09-07-2025 13:15:00 Wednesday |
521.5 522.55 |
523.15 | 521.35 | 5700 |
| 389 | -1.1 -0.21 % |
09-07-2025 12:15:00 Wednesday |
523.25 522.15 |
523.45 | 521.6 | 9413 |
| 390 | 1.55 0.3 % |
09-07-2025 11:15:00 Wednesday |
521.45 523 |
523.25 | 520.7 | 10829 |
| 391 | 4.05 0.78 % |
09-07-2025 10:15:00 Wednesday |
517.95 522 |
522 | 517.95 | 33040 |
| 392 | 4.75 0.93 % |
09-07-2025 09:15:00 Wednesday |
513 517.75 |
518.35 | 511.25 | 21897 |
| 393 | 1.35 0.26 % |
08-07-2025 15:15:00 Tuesday |
512.55 513.9 |
514 | 512.25 | 14635 |
| 394 | 0 0 % |
08-07-2025 14:15:00 Tuesday |
511.85 511.85 |
511.85 | 511.85 | 1 |
| 395 | -0.1 -0.02 % |
08-07-2025 13:15:00 Tuesday |
513 512.9 |
513 | 512.9 | 4 |
| 396 | -0.05 -0.01 % |
08-07-2025 12:15:00 Tuesday |
513.05 513 |
513.25 | 512.95 | 514 |
| 397 | -0.15 -0.03 % |
08-07-2025 11:15:00 Tuesday |
512.85 512.7 |
513.2 | 512.55 | 1092 |
| 398 | -0.45 -0.09 % |
08-07-2025 10:15:00 Tuesday |
513 512.55 |
514 | 512.5 | 13606 |
| 399 | -1.55 -0.3 % |
08-07-2025 09:15:00 Tuesday |
514.8 513.25 |
514.8 | 510.5 | 27428 |
| 400 | -1.5 -0.29 % |
07-07-2025 15:15:00 Monday |
513.5 512 |
513.5 | 512 | 19983 |
| 401 | 1.15 0.22 % |
07-07-2025 14:15:00 Monday |
512 513.15 |
513.5 | 511 | 28428 |
| 402 | -2.5 -0.49 % |
07-07-2025 13:15:00 Monday |
514.5 512 |
514.85 | 510.8 | 34143 |
| 403 | 0.35 0.07 % |
07-07-2025 12:15:00 Monday |
515.95 516.3 |
516.4 | 515.95 | 1291 |
| 404 | -0.05 -0.01 % |
07-07-2025 11:15:00 Monday |
514.85 514.8 |
515.1 | 514.4 | 738 |
| 405 | 0.7 0.14 % |
07-07-2025 10:15:00 Monday |
513.9 514.6 |
515 | 513.9 | 11033 |
| 406 | 13.5 2.7 % |
07-07-2025 09:15:00 Monday |
500.5 514 |
514.85 | 497.7 | 336615 |
| 407 | 0.2 0.04 % |
04-07-2025 15:15:00 Friday |
495.35 495.55 |
495.55 | 495.35 | 1473 |
| 408 | -0.7 -0.14 % |
04-07-2025 14:15:00 Friday |
496.1 495.4 |
496.2 | 495 | 8265 |
| 409 | 0.2 0.04 % |
04-07-2025 13:15:00 Friday |
493.8 494 |
494 | 493.8 | 92 |
| 410 | 0.25 0.05 % |
04-07-2025 12:15:00 Friday |
494 494.25 |
495.3 | 493.8 | 5993 |
| 411 | -2.5 -0.5 % |
04-07-2025 11:15:00 Friday |
496.65 494.15 |
497.35 | 493.7 | 10818 |
| 412 | 0.2 0.04 % |
04-07-2025 10:15:00 Friday |
496 496.2 |
496.2 | 496 | 502 |
| 413 | 0.9 0.18 % |
04-07-2025 09:15:00 Friday |
494.95 495.85 |
495.95 | 492 | 15989 |
| 414 | -0.7 -0.14 % |
03-07-2025 15:15:00 Thursday |
491.7 491 |
491.9 | 491 | 2018 |
| 415 | 0.75 0.15 % |
03-07-2025 14:15:00 Thursday |
490.55 491.3 |
492 | 490.3 | 3053 |
| 416 | -0.7 -0.14 % |
03-07-2025 13:15:00 Thursday |
491.3 490.6 |
492.15 | 490.5 | 1542 |
| 417 | -0.95 -0.19 % |
03-07-2025 12:15:00 Thursday |
491.85 490.9 |
493.3 | 490.55 | 7863 |
| 418 | -0.05 -0.01 % |
03-07-2025 11:15:00 Thursday |
491.9 491.85 |
491.9 | 490.45 | 3849 |
| 419 | -0.05 -0.01 % |
03-07-2025 10:15:00 Thursday |
489.75 489.7 |
489.75 | 489.7 | 21 |
| 420 | -0.2 -0.04 % |
03-07-2025 09:15:00 Thursday |
489.95 489.75 |
490.75 | 488.2 | 5991 |
| 421 | -0.4 -0.08 % |
02-07-2025 15:15:00 Wednesday |
487.4 487 |
487.9 | 486.95 | 12118 |
| 422 | -0.1 -0.02 % |
02-07-2025 14:15:00 Wednesday |
487.5 487.4 |
487.85 | 486.65 | 7073 |
| 423 | 1.95 0.4 % |
02-07-2025 13:15:00 Wednesday |
485.95 487.9 |
488.25 | 485.25 | 13958 |
| 424 | 0.6 0.12 % |
02-07-2025 12:15:00 Wednesday |
485.45 486.05 |
487.05 | 484.85 | 11555 |
| 425 | -0.1 -0.02 % |
02-07-2025 11:15:00 Wednesday |
485.1 485 |
485.65 | 484 | 4644 |
| 426 | 1.45 0.3 % |
02-07-2025 10:15:00 Wednesday |
484 485.45 |
485.5 | 483.5 | 5557 |
| 427 | 1.95 0.4 % |
02-07-2025 09:15:00 Wednesday |
482.55 484.5 |
484.5 | 479.6 | 36527 |
| 428 | -0.15 -0.03 % |
01-07-2025 15:15:00 Tuesday |
482.8 482.65 |
482.8 | 482.65 | 82 |
| 429 | 1.5 0.31 % |
01-07-2025 14:15:00 Tuesday |
481.3 482.8 |
482.8 | 480.65 | 7681 |
| 430 | -2.2 -0.46 % |
01-07-2025 13:15:00 Tuesday |
483.3 481.1 |
483.3 | 480.8 | 3660 |
| 431 | -2.15 -0.44 % |
01-07-2025 12:15:00 Tuesday |
485.15 483 |
486 | 482.9 | 5881 |
| 432 | 2.35 0.49 % |
01-07-2025 11:15:00 Tuesday |
483.4 485.75 |
485.75 | 482.9 | 4449 |
| 433 | -4.55 -0.93 % |
01-07-2025 10:15:00 Tuesday |
488.05 483.5 |
488.35 | 483.15 | 5728 |
| 434 | -1.95 -0.4 % |
01-07-2025 09:15:00 Tuesday |
489.95 488 |
489.95 | 485.65 | 7973 |
| 435 | -0.7 -0.14 % |
30-06-2025 15:15:00 Monday |
485.35 484.65 |
485.75 | 484.55 | 2138 |
| 436 | 0.3 0.06 % |
30-06-2025 14:15:00 Monday |
485 485.3 |
486 | 484.55 | 3343 |
| 437 | 1.25 0.26 % |
30-06-2025 13:15:00 Monday |
483.85 485.1 |
485.1 | 483 | 2334 |
| 438 | 0.9 0.19 % |
30-06-2025 12:15:00 Monday |
483 483.9 |
484.1 | 482.35 | 4274 |
| 439 | 1.5 0.31 % |
30-06-2025 11:15:00 Monday |
481.3 482.8 |
483 | 481.2 | 6081 |
| 440 | 0.25 0.05 % |
30-06-2025 10:15:00 Monday |
480.75 481 |
481.65 | 479.6 | 5223 |
| 441 | -7.1 -1.45 % |
30-06-2025 09:15:00 Monday |
488.3 481.2 |
488.3 | 479.5 | 10133 |
| 442 | -1.45 -0.3 % |
27-06-2025 15:15:00 Friday |
486.95 485.5 |
486.95 | 484.8 | 3833 |
| 443 | 1.05 0.22 % |
27-06-2025 14:15:00 Friday |
485.25 486.3 |
487 | 485.15 | 4268 |
| 444 | -1.35 -0.28 % |
27-06-2025 13:15:00 Friday |
486.65 485.3 |
486.9 | 485.3 | 5060 |
| 445 | -1.25 -0.26 % |
27-06-2025 12:15:00 Friday |
487.75 486.5 |
488.2 | 486 | 12197 |
| 446 | 1.65 0.34 % |
27-06-2025 11:15:00 Friday |
486.15 487.8 |
488.3 | 485.75 | 20314 |
| 447 | 1.85 0.38 % |
27-06-2025 10:15:00 Friday |
484.05 485.9 |
486.2 | 483.2 | 10020 |
| 448 | 1.9 0.39 % |
27-06-2025 09:15:00 Friday |
481.8 483.7 |
484.65 | 481.75 | 17853 |
| 449 | 0.7 0.15 % |
26-06-2025 15:15:00 Thursday |
481 481.7 |
481.7 | 481 | 143 |
| 450 | 1.1 0.23 % |
26-06-2025 14:15:00 Thursday |
480.55 481.65 |
481.65 | 480 | 3495 |
| 451 | -0.35 -0.07 % |
26-06-2025 13:15:00 Thursday |
480.9 480.55 |
481.35 | 480 | 850 |
| 452 | 0.55 0.11 % |
26-06-2025 12:15:00 Thursday |
480.15 480.7 |
481.35 | 479.35 | 3659 |
| 453 | -0.85 -0.18 % |
26-06-2025 11:15:00 Thursday |
481.3 480.45 |
481.95 | 480 | 1961 |
| 454 | 1.45 0.3 % |
26-06-2025 10:15:00 Thursday |
480.05 481.5 |
481.5 | 479 | 1576 |
| 455 | -0.9 -0.19 % |
26-06-2025 09:15:00 Thursday |
480.5 479.6 |
483.35 | 479.25 | 13242 |
| 456 | -0.5 -0.1 % |
25-06-2025 15:15:00 Wednesday |
480.35 479.85 |
480.35 | 479.65 | 598 |
| 457 | 0.5 0.1 % |
25-06-2025 14:15:00 Wednesday |
479.9 480.4 |
480.55 | 479.4 | 7077 |
| 458 | -0.15 -0.03 % |
25-06-2025 13:15:00 Wednesday |
480.15 480 |
480.15 | 479.75 | 173 |
| 459 | 1.15 0.24 % |
25-06-2025 12:15:00 Wednesday |
479.05 480.2 |
480.2 | 478.1 | 6011 |
| 460 | -0.55 -0.11 % |
25-06-2025 11:15:00 Wednesday |
480 479.45 |
480.15 | 478.3 | 10904 |
| 461 | 1.55 0.32 % |
25-06-2025 10:15:00 Wednesday |
478.25 479.8 |
481.5 | 476.9 | 22893 |
| 462 | 5.4 1.14 % |
25-06-2025 09:15:00 Wednesday |
472.85 478.25 |
478.4 | 472.85 | 19081 |
| 463 | -0.05 -0.01 % |
24-06-2025 15:15:00 Tuesday |
474.85 474.8 |
475.5 | 474.6 | 3507 |
| 464 | 0.15 0.03 % |
24-06-2025 14:15:00 Tuesday |
474.85 475 |
475.55 | 474.45 | 8207 |
| 465 | -0.35 -0.07 % |
24-06-2025 13:15:00 Tuesday |
475.2 474.85 |
475.5 | 473.65 | 14209 |
| 466 | 1.35 0.29 % |
24-06-2025 12:15:00 Tuesday |
473.45 474.8 |
475.2 | 473.45 | 14749 |
| 467 | 1.95 0.41 % |
24-06-2025 11:15:00 Tuesday |
471.2 473.15 |
473.45 | 471 | 11941 |
| 468 | 0.95 0.2 % |
24-06-2025 10:15:00 Tuesday |
470.55 471.5 |
471.5 | 469 | 11878 |
| 469 | 3.05 0.65 % |
24-06-2025 09:15:00 Tuesday |
467.65 470.7 |
472.1 | 467.65 | 22609 |
| 470 | -0.75 -0.16 % |
23-06-2025 15:15:00 Monday |
468.15 467.4 |
468.15 | 467.15 | 1599 |
| 471 | 0.1 0.02 % |
23-06-2025 14:15:00 Monday |
467.75 467.85 |
468.35 | 467.1 | 1185 |
| 472 | 0.35 0.07 % |
23-06-2025 13:15:00 Monday |
467.05 467.4 |
467.75 | 466.65 | 1232 |
| 473 | 1.3 0.28 % |
23-06-2025 12:15:00 Monday |
465.7 467 |
467.3 | 465.45 | 2240 |
| 474 | -1.25 -0.27 % |
23-06-2025 11:15:00 Monday |
466.5 465.25 |
466.75 | 465 | 2846 |
| 475 | 1.3 0.28 % |
23-06-2025 10:15:00 Monday |
465.3 466.6 |
467.4 | 464.75 | 6622 |
| 476 | 2.2 0.47 % |
23-06-2025 09:15:00 Monday |
463.3 465.5 |
465.65 | 463 | 8318 |
| 477 | -0.25 -0.05 % |
20-06-2025 15:15:00 Friday |
466.55 466.3 |
467.4 | 465.7 | 6611 |
| 478 | -0.45 -0.1 % |
20-06-2025 14:15:00 Friday |
467.6 467.15 |
467.9 | 466.1 | 11375 |
| 479 | 1.3 0.28 % |
20-06-2025 13:15:00 Friday |
466.3 467.6 |
468.55 | 466.3 | 3323 |
| 480 | 0.05 0.01 % |
20-06-2025 12:15:00 Friday |
465.95 466 |
467 | 464.8 | 11068 |
| 481 | 0.05 0.01 % |
20-06-2025 11:15:00 Friday |
465.9 465.95 |
467 | 465.8 | 6099 |
| 482 | -0.15 -0.03 % |
20-06-2025 10:15:00 Friday |
466.15 466 |
468.55 | 465.6 | 8600 |
| 483 | -0.05 -0.01 % |
20-06-2025 09:15:00 Friday |
465.9 465.85 |
466.65 | 463.9 | 7664 |
| 484 | -0.35 -0.08 % |
19-06-2025 15:15:00 Thursday |
464.9 464.55 |
465.5 | 464.25 | 2590 |
| 485 | -3.4 -0.73 % |
19-06-2025 14:15:00 Thursday |
468.4 465 |
468.65 | 464.85 | 9246 |
| 486 | -1.8 -0.38 % |
19-06-2025 13:15:00 Thursday |
469.8 468 |
470.25 | 468 | 2641 |
| 487 | -0.1 -0.02 % |
19-06-2025 12:15:00 Thursday |
469.7 469.6 |
470.5 | 468.8 | 2896 |
| 488 | 0.05 0.01 % |
19-06-2025 11:15:00 Thursday |
470 470.05 |
470.75 | 469 | 6566 |
| 489 | 0.9 0.19 % |
19-06-2025 10:15:00 Thursday |
469.35 470.25 |
470.45 | 468 | 2414 |
| 490 | -5.45 -1.15 % |
19-06-2025 09:15:00 Thursday |
474.4 468.95 |
474.4 | 466.5 | 5590 |
| 491 | -1.3 -0.28 % |
18-06-2025 15:15:00 Wednesday |
470.25 468.95 |
470.25 | 468.95 | 1010 |
| 492 | -0.5 -0.11 % |
18-06-2025 14:15:00 Wednesday |
469.75 469.25 |
470.5 | 468.6 | 6323 |
| 493 | -2.25 -0.48 % |
18-06-2025 13:15:00 Wednesday |
472.25 470 |
472.8 | 470 | 5926 |
| 494 | 1.8 0.38 % |
18-06-2025 12:15:00 Wednesday |
470.5 472.3 |
472.3 | 470.15 | 1975 |
| 495 | 0.9 0.19 % |
18-06-2025 11:15:00 Wednesday |
469.5 470.4 |
470.7 | 468.95 | 4026 |
| 496 | -1.3 -0.28 % |
18-06-2025 10:15:00 Wednesday |
470.7 469.4 |
470.75 | 468.35 | 2944 |
| 497 | -1.55 -0.33 % |
18-06-2025 09:15:00 Wednesday |
471.55 470 |
473.05 | 469.5 | 4108 |
| 498 | -0.5 -0.11 % |
17-06-2025 15:15:00 Tuesday |
472.5 472 |
472.75 | 470.25 | 10640 |
| 499 | 0.8 0.17 % |
17-06-2025 14:15:00 Tuesday |
472.45 473.25 |
473.25 | 470.5 | 7264 |
| 500 | 1.3 0.28 % |
17-06-2025 13:15:00 Tuesday |
470.7 472 |
472.4 | 469.5 | 2519 |
| 501 | 1.75 0.37 % |
17-06-2025 12:15:00 Tuesday |
470.1 471.85 |
472.15 | 469.7 | 8769 |
| 502 | -1.55 -0.33 % |
17-06-2025 11:15:00 Tuesday |
472.35 470.8 |
472.35 | 469.9 | 4251 |
| 503 | 0 0 % |
17-06-2025 10:15:00 Tuesday |
473.7 473.7 |
473.7 | 473.7 | 13 |
| 504 | 3.65 0.78 % |
17-06-2025 09:15:00 Tuesday |
470.05 473.7 |
473.95 | 470.05 | 3993 |
| 505 | -1.05 -0.22 % |
16-06-2025 15:15:00 Monday |
472.25 471.2 |
472.95 | 470.25 | 6920 |
| 506 | 0.3 0.06 % |
16-06-2025 14:15:00 Monday |
473.05 473.35 |
473.35 | 473.05 | 27 |
| 507 | 0.1 0.02 % |
16-06-2025 13:15:00 Monday |
471.05 471.15 |
471.15 | 471.05 | 14 |
| 508 | -0.7 -0.15 % |
16-06-2025 12:15:00 Monday |
471.5 470.8 |
472.15 | 470.35 | 135860 |
| 509 | 1.95 0.42 % |
16-06-2025 11:15:00 Monday |
469.55 471.5 |
472.25 | 469.3 | 6665 |
| 510 | 0.95 0.2 % |
16-06-2025 10:15:00 Monday |
468.6 469.55 |
470.05 | 467.5 | 8409 |
| 511 | 0.45 0.1 % |
16-06-2025 09:15:00 Monday |
468 468.45 |
469.25 | 465.15 | 22952 |
| 512 | 1.2 0.26 % |
13-06-2025 15:15:00 Friday |
466.8 468 |
468 | 466.3 | 2963 |
| 513 | -0.5 -0.11 % |
13-06-2025 14:15:00 Friday |
467.25 466.75 |
467.55 | 466.05 | 5077 |
| 514 | 0.2 0.04 % |
13-06-2025 13:15:00 Friday |
466.6 466.8 |
467.05 | 466.3 | 2102 |
| 515 | -0.65 -0.14 % |
13-06-2025 12:15:00 Friday |
467.15 466.5 |
467.2 | 466.1 | 1767 |
| 516 | 1 0.21 % |
13-06-2025 11:15:00 Friday |
466.1 467.1 |
467.75 | 465.9 | 3087 |
| 517 | -0.7 -0.15 % |
13-06-2025 10:15:00 Friday |
466.7 466 |
469.75 | 465.8 | 14079 |
| 518 | -2.15 -0.46 % |
13-06-2025 09:15:00 Friday |
468.85 466.7 |
468.85 | 464.5 | 26161 |
| 519 | 0.55 0.12 % |
12-06-2025 15:15:00 Thursday |
472.95 473.5 |
474 | 471.95 | 9686 |
| 520 | 0.8 0.17 % |
12-06-2025 14:15:00 Thursday |
472.25 473.05 |
474.75 | 472.05 | 13868 |
| 521 | -3.9 -0.82 % |
12-06-2025 13:15:00 Thursday |
475.9 472 |
476.05 | 471.5 | 18262 |
| 522 | -0.35 -0.07 % |
12-06-2025 12:15:00 Thursday |
476.25 475.9 |
476.25 | 474.45 | 25875 |
| 523 | -3.15 -0.66 % |
12-06-2025 11:15:00 Thursday |
479.4 476.25 |
479.8 | 475.95 | 34310 |
| 524 | -2.25 -0.47 % |
12-06-2025 10:15:00 Thursday |
481.2 478.95 |
481.4 | 478.4 | 17232 |
| 525 | -5.55 -1.14 % |
12-06-2025 09:15:00 Thursday |
487 481.45 |
487.1 | 481.1 | 18947 |
| 526 | -0.45 -0.09 % |
11-06-2025 15:15:00 Wednesday |
488 487.55 |
488 | 487.55 | 944 |
| 527 | -1.65 -0.34 % |
11-06-2025 14:15:00 Wednesday |
489.6 487.95 |
490 | 487.55 | 12076 |
| 528 | -1.8 -0.37 % |
11-06-2025 13:15:00 Wednesday |
490.9 489.1 |
491.15 | 488.3 | 2483 |
| 529 | -1.45 -0.29 % |
11-06-2025 12:15:00 Wednesday |
492.9 491.45 |
493.2 | 490.5 | 146020 |
| 530 | 0 0 % |
11-06-2025 11:15:00 Wednesday |
492.8 492.8 |
492.8 | 492.8 | 48 |
| 531 | 0 0 % |
11-06-2025 10:15:00 Wednesday |
491.15 491.15 |
491.2 | 491.15 | 111 |
| 532 | 1.5 0.31 % |
11-06-2025 09:15:00 Wednesday |
489.65 491.15 |
493.85 | 489.2 | 24529 |
| 533 | -0.6 -0.12 % |
10-06-2025 15:15:00 Tuesday |
489.5 488.9 |
489.6 | 488.9 | 4984 |
| 534 | -0.35 -0.07 % |
10-06-2025 14:15:00 Tuesday |
490.35 490 |
490.35 | 490 | 26 |
| 535 | 1.8 0.37 % |
10-06-2025 13:15:00 Tuesday |
488.1 489.9 |
491.3 | 487.9 | 10359 |
| 536 | 0 0 % |
10-06-2025 12:15:00 Tuesday |
487 487 |
487 | 487 | 1 |
| 537 | 0.5 0.1 % |
10-06-2025 11:15:00 Tuesday |
486.55 487.05 |
487.35 | 486 | 2602 |
| 538 | 0.35 0.07 % |
10-06-2025 10:15:00 Tuesday |
486.5 486.85 |
486.9 | 486.5 | 280 |
| 539 | 0.55 0.11 % |
10-06-2025 09:15:00 Tuesday |
486.15 486.7 |
487.15 | 484.45 | 6255 |
| 540 | 0.4 0.08 % |
09-06-2025 15:15:00 Monday |
485.4 485.8 |
486 | 485.1 | 7973 |
| 541 | 0 0 % |
09-06-2025 14:15:00 Monday |
485.35 485.35 |
486 | 484.75 | 6843 |
| 542 | 0.9 0.19 % |
09-06-2025 13:15:00 Monday |
484.45 485.35 |
485.6 | 483.85 | 4426 |
| 543 | 0.05 0.01 % |
09-06-2025 12:15:00 Monday |
484.25 484.3 |
484.3 | 484.2 | 33 |
| 544 | 0 0 % |
09-06-2025 11:15:00 Monday |
484.15 484.15 |
484.15 | 484.15 | 99 |
| 545 | 1.7 0.35 % |
09-06-2025 10:15:00 Monday |
482.15 483.85 |
484.5 | 481.9 | 9839 |
| 546 | 0.15 0.03 % |
09-06-2025 09:15:00 Monday |
482.25 482.4 |
483.3 | 481.5 | 19282 |
| 547 | 0.35 0.07 % |
06-06-2025 15:15:00 Friday |
480.85 481.2 |
481.2 | 480.85 | 168 |
| 548 | -1.9 -0.39 % |
06-06-2025 14:15:00 Friday |
482.75 480.85 |
482.75 | 480.85 | 21001 |
| 549 | 0 0 % |
06-06-2025 13:15:00 Friday |
482.55 482.55 |
482.55 | 482.55 | 1 |
| 550 | 0.2 0.04 % |
06-06-2025 12:15:00 Friday |
483.5 483.7 |
483.7 | 483 | 160 |
| 551 | 0 0 % |
06-06-2025 11:15:00 Friday |
484.8 484.8 |
484.8 | 484.8 | 50 |
| 552 | 0.25 0.05 % |
06-06-2025 10:15:00 Friday |
485.25 485.5 |
485.5 | 485.25 | 64 |
| 553 | -3.35 -0.69 % |
06-06-2025 09:15:00 Friday |
488.85 485.5 |
488.85 | 485 | 4647 |
| 554 | 0.2 0.04 % |
05-06-2025 15:15:00 Thursday |
488.7 488.9 |
489.2 | 488.6 | 971 |
| 555 | -1.5 -0.31 % |
05-06-2025 14:15:00 Thursday |
490.1 488.6 |
490.25 | 488.6 | 57782 |
| 556 | -0.2 -0.04 % |
05-06-2025 13:15:00 Thursday |
490.25 490.05 |
490.4 | 487.05 | 214262 |
| 557 | 0.4 0.08 % |
05-06-2025 12:15:00 Thursday |
489 489.4 |
489.4 | 489 | 73 |
| 558 | 0 0 % |
05-06-2025 11:15:00 Thursday |
488.85 488.85 |
488.85 | 488.85 | 95 |
| 559 | 0.2 0.04 % |
05-06-2025 10:15:00 Thursday |
489.3 489.5 |
489.5 | 489.3 | 42 |
| 560 | -4.7 -0.95 % |
05-06-2025 09:15:00 Thursday |
494 489.3 |
494.5 | 489 | 13550 |
| 561 | 0.05 0.01 % |
04-06-2025 15:15:00 Wednesday |
492.35 492.4 |
492.4 | 492 | 185 |
| 562 | 0 0 % |
04-06-2025 14:15:00 Wednesday |
490.55 490.55 |
490.55 | 490.55 | 1000 |
| 563 | 1.15 0.23 % |
04-06-2025 13:15:00 Wednesday |
489.4 490.55 |
490.8 | 489.4 | 1188 |
| 564 | 0.6 0.12 % |
04-06-2025 12:15:00 Wednesday |
489.4 490 |
490.4 | 488.85 | 6750 |
| 565 | 0.35 0.07 % |
04-06-2025 11:15:00 Wednesday |
489.05 489.4 |
490.35 | 489.05 | 3401 |
| 566 | 0 0 % |
04-06-2025 10:15:00 Wednesday |
485.2 485.2 |
485.2 | 485.2 | 207 |
| 567 | -1.6 -0.33 % |
04-06-2025 09:15:00 Wednesday |
486.55 484.95 |
491.5 | 484.95 | 17423 |
| 568 | -1.15 -0.24 % |
03-06-2025 15:15:00 Tuesday |
486 484.85 |
486 | 484.15 | 3091 |
| 569 | 0 0 % |
03-06-2025 14:15:00 Tuesday |
485.65 485.65 |
485.65 | 485.65 | 50 |
| 570 | -0.05 -0.01 % |
03-06-2025 13:15:00 Tuesday |
485.2 485.15 |
485.2 | 485.15 | 106 |
| 571 | 0.35 0.07 % |
03-06-2025 12:15:00 Tuesday |
484.8 485.15 |
485.15 | 484.75 | 133 |
| 572 | 0 0 % |
03-06-2025 11:15:00 Tuesday |
484.1 484.1 |
484.1 | 484.1 | 5 |
| 573 | 0.35 0.07 % |
03-06-2025 10:15:00 Tuesday |
483.5 483.85 |
483.85 | 483.45 | 285 |
| 574 | 1.6 0.33 % |
03-06-2025 09:15:00 Tuesday |
482.25 483.85 |
486.3 | 482.25 | 8289 |
| 575 | -0.15 -0.03 % |
02-06-2025 15:15:00 Monday |
484.5 484.35 |
484.5 | 484.3 | 91 |
| 576 | -0.3 -0.06 % |
02-06-2025 14:15:00 Monday |
482.3 482 |
482.4 | 482 | 38 |
| 577 | 0 0 % |
02-06-2025 13:15:00 Monday |
485 485 |
485 | 485 | 1 |
| 578 | -0.05 -0.01 % |
02-06-2025 12:15:00 Monday |
485.4 485.35 |
485.4 | 485.35 | 12 |
| 579 | 0.5 0.1 % |
02-06-2025 11:15:00 Monday |
489.15 489.65 |
489.65 | 489.15 | 25 |
| 580 | 0.45 0.09 % |
02-06-2025 10:15:00 Monday |
485.95 486.4 |
486.45 | 485.95 | 68 |
| 581 | 2.2 0.45 % |
02-06-2025 09:15:00 Monday |
484.2 486.4 |
487.8 | 483.75 | 37442 |
| 582 | 0.55 0.11 % |
30-05-2025 15:15:00 Friday |
481.45 482 |
482.45 | 481.35 | 922 |
| 583 | 0.15 0.03 % |
30-05-2025 14:15:00 Friday |
481.6 481.75 |
481.75 | 481.6 | 13 |
| 584 | 1.95 0.41 % |
30-05-2025 13:15:00 Friday |
479.8 481.75 |
481.8 | 479 | 5403 |
| 585 | 0.25 0.05 % |
30-05-2025 12:15:00 Friday |
480 480.25 |
480.25 | 480 | 9 |
| 586 | 0.2 0.04 % |
30-05-2025 11:15:00 Friday |
479.9 480.1 |
480.1 | 479.9 | 89 |
| 587 | 0.05 0.01 % |
30-05-2025 10:15:00 Friday |
480 480.05 |
480.05 | 479.6 | 502 |
| 588 | 2.5 0.52 % |
30-05-2025 09:15:00 Friday |
477.7 480.2 |
482.35 | 477.7 | 17446 |
| 589 | 0.5 0.1 % |
29-05-2025 15:15:00 Thursday |
481.55 482.05 |
482.05 | 481.55 | 187 |
| 590 | 0.55 0.11 % |
29-05-2025 14:15:00 Thursday |
480.75 481.3 |
481.3 | 480.75 | 811 |
| 591 | 0 0 % |
29-05-2025 13:15:00 Thursday |
481.25 481.25 |
481.25 | 481 | 2125 |
| 592 | 0.25 0.05 % |
29-05-2025 12:15:00 Thursday |
482.7 482.95 |
482.95 | 482.7 | 261 |
| 593 | 0.2 0.04 % |
29-05-2025 11:15:00 Thursday |
482.7 482.9 |
483.35 | 482.7 | 317 |
| 594 | -0.1 -0.02 % |
29-05-2025 10:15:00 Thursday |
483.75 483.65 |
484.35 | 483.65 | 406 |
| 595 | -1.6 -0.33 % |
29-05-2025 09:15:00 Thursday |
484.7 483.1 |
484.7 | 481 | 15766 |
| 596 | 0 0 % |
28-05-2025 15:15:00 Wednesday |
484.9 484.9 |
484.9 | 484.9 | 600 |
| 597 | -0.05 -0.01 % |
28-05-2025 14:15:00 Wednesday |
484.4 484.35 |
484.4 | 484 | 80 |
| 598 | 0 0 % |
28-05-2025 13:15:00 Wednesday |
484.1 484.1 |
484.1 | 484.1 | 1400 |
| 599 | 0 0 % |
28-05-2025 12:15:00 Wednesday |
484.05 484.05 |
484.05 | 484.05 | 1 |
| 600 | 0.2 0.04 % |
28-05-2025 11:15:00 Wednesday |
484.25 484.45 |
484.7 | 483.85 | 6990 |
| 601 | -0.1 -0.02 % |
28-05-2025 10:15:00 Wednesday |
484.6 484.5 |
485 | 483.3 | 4868 |
| 602 | 0.05 0.01 % |
28-05-2025 09:15:00 Wednesday |
484.55 484.6 |
486.65 | 482.8 | 28705 |
| 603 | 0.1 0.02 % |
27-05-2025 15:15:00 Tuesday |
483.8 483.9 |
484 | 483.55 | 4316 |
| 604 | 1.7 0.35 % |
27-05-2025 14:15:00 Tuesday |
481.9 483.6 |
485.6 | 481.2 | 52096 |
| 605 | 0 0 % |
27-05-2025 13:15:00 Tuesday |
482.1 482.1 |
482.75 | 481.65 | 2816 |
| 606 | -1.65 -0.34 % |
27-05-2025 12:15:00 Tuesday |
483.5 481.85 |
483.85 | 481.65 | 9300 |
| 607 | 1.25 0.26 % |
27-05-2025 11:15:00 Tuesday |
482.65 483.9 |
484.2 | 482 | 13743 |
| 608 | -0.6 -0.12 % |
27-05-2025 10:15:00 Tuesday |
482.9 482.3 |
484 | 482.3 | 12008 |
| 609 | -1.7 -0.35 % |
27-05-2025 09:15:00 Tuesday |
484.2 482.5 |
484.2 | 480.75 | 8493 |
| 610 | -0.25 -0.05 % |
26-05-2025 15:15:00 Monday |
481.8 481.55 |
481.9 | 481 | 1879 |
| 611 | -0.3 -0.06 % |
26-05-2025 14:15:00 Monday |
481.55 481.25 |
481.65 | 480 | 6271 |
| 612 | -0.4 -0.08 % |
26-05-2025 13:15:00 Monday |
481.75 481.35 |
482.3 | 481.35 | 2122 |
| 613 | -1.05 -0.22 % |
26-05-2025 12:15:00 Monday |
482.65 481.6 |
482.9 | 480.4 | 1981 |
| 614 | -0.7 -0.14 % |
26-05-2025 11:15:00 Monday |
483.35 482.65 |
483.55 | 482.05 | 2013 |
| 615 | 0.3 0.06 % |
26-05-2025 10:15:00 Monday |
482.8 483.1 |
483.65 | 481.85 | 4116 |
| 616 | -2.65 -0.55 % |
26-05-2025 09:15:00 Monday |
486.05 483.4 |
486.05 | 482 | 8763 |
| 617 | -0.95 -0.2 % |
23-05-2025 15:15:00 Friday |
481.95 481 |
482.25 | 481 | 7332 |
| 618 | 0.15 0.03 % |
23-05-2025 14:15:00 Friday |
481.75 481.9 |
482.3 | 480.8 | 5423 |
| 619 | 0.3 0.06 % |
23-05-2025 13:15:00 Friday |
481.3 481.6 |
482.7 | 481.2 | 3977 |
| 620 | -1.9 -0.39 % |
23-05-2025 12:15:00 Friday |
483.45 481.55 |
484.3 | 481.2 | 9587 |
| 621 | 0.4 0.08 % |
23-05-2025 11:15:00 Friday |
482.65 483.05 |
483.55 | 482.35 | 4643 |
| 622 | -1 -0.21 % |
23-05-2025 10:15:00 Friday |
483.65 482.65 |
483.95 | 482.3 | 10684 |
| 623 | 5.8 1.21 % |
23-05-2025 09:15:00 Friday |
477.45 483.25 |
484.2 | 477.45 | 18558 |
| 624 | 0.3 0.06 % |
22-05-2025 15:15:00 Thursday |
476.8 477.1 |
477.6 | 476 | 2442 |
| 625 | 0.2 0.04 % |
22-05-2025 14:15:00 Thursday |
476.55 476.75 |
477.6 | 475.1 | 5975 |
| 626 | -1.55 -0.32 % |
22-05-2025 13:15:00 Thursday |
477.85 476.3 |
478.35 | 475.6 | 7517 |
| 627 | -0.5 -0.1 % |
22-05-2025 12:15:00 Thursday |
478.35 477.85 |
479.4 | 477.3 | 3499 |
| 628 | -2.95 -0.61 % |
22-05-2025 11:15:00 Thursday |
481.3 478.35 |
482.2 | 478.05 | 5416 |
| 629 | 0.6 0.12 % |
22-05-2025 10:15:00 Thursday |
480.9 481.5 |
482.7 | 480.7 | 5918 |
| 630 | -0.75 -0.16 % |
22-05-2025 09:15:00 Thursday |
482 481.25 |
482 | 477.3 | 11531 |
| 631 | -0.7 -0.15 % |
21-05-2025 15:15:00 Wednesday |
482.25 481.55 |
482.9 | 481.35 | 6638 |
| 632 | -0.35 -0.07 % |
21-05-2025 14:15:00 Wednesday |
482 481.65 |
482.9 | 481.1 | 5360 |
| 633 | 0.45 0.09 % |
21-05-2025 13:15:00 Wednesday |
481.55 482 |
482.8 | 480.8 | 13281 |
| 634 | 1.65 0.34 % |
21-05-2025 12:15:00 Wednesday |
479.4 481.05 |
481.2 | 478.25 | 3125 |
| 635 | -1.9 -0.39 % |
21-05-2025 11:15:00 Wednesday |
481.5 479.6 |
482.25 | 479.6 | 5831 |
| 636 | -2.5 -0.52 % |
21-05-2025 10:15:00 Wednesday |
484.1 481.6 |
484.5 | 480.5 | 12531 |
| 637 | 7.1 1.49 % |
21-05-2025 09:15:00 Wednesday |
477 484.1 |
484.75 | 477 | 23482 |
| 638 | 1.7 0.36 % |
20-05-2025 15:15:00 Tuesday |
475.65 477.35 |
477.4 | 475.2 | 4988 |
| 639 | -4.15 -0.86 % |
20-05-2025 14:15:00 Tuesday |
479.8 475.65 |
479.8 | 475.4 | 13951 |
| 640 | -1.7 -0.35 % |
20-05-2025 13:15:00 Tuesday |
481 479.3 |
481.7 | 479 | 9354 |
| 641 | -1.4 -0.29 % |
20-05-2025 12:15:00 Tuesday |
482.4 481 |
483.2 | 480.3 | 98005 |
| 642 | -3.2 -0.66 % |
20-05-2025 11:15:00 Tuesday |
485.55 482.35 |
485.55 | 481 | 45452 |
| 643 | 3.35 0.69 % |
20-05-2025 10:15:00 Tuesday |
482.15 485.5 |
485.5 | 482.05 | 13674 |
| 644 | -4.1 -0.84 % |
20-05-2025 09:15:00 Tuesday |
486.75 482.65 |
486.75 | 481.1 | 18509 |
| 645 | -0.05 -0.01 % |
19-05-2025 15:15:00 Monday |
483.5 483.45 |
483.8 | 483.45 | 1023 |
| 646 | 0.35 0.07 % |
19-05-2025 14:15:00 Monday |
482.95 483.3 |
483.95 | 482.95 | 2369 |
| 647 | 0 0 % |
19-05-2025 13:15:00 Monday |
482.4 482.4 |
482.4 | 482.4 | 8 |
| 648 | 0.35 0.07 % |
19-05-2025 12:15:00 Monday |
482.2 482.55 |
483.65 | 482.05 | 3163 |
| 649 | -0.6 -0.12 % |
19-05-2025 11:15:00 Monday |
483 482.4 |
484.35 | 481.45 | 4365 |
| 650 | 0.4 0.08 % |
19-05-2025 10:15:00 Monday |
481.6 482 |
482 | 479.3 | 4190 |
| 651 | 2.4 0.5 % |
19-05-2025 09:15:00 Monday |
478.9 481.3 |
482.9 | 475.3 | 13997 |
| 652 | -1.15 -0.24 % |
16-05-2025 15:15:00 Friday |
476.95 475.8 |
477.15 | 475.8 | 3805 |
| 653 | 1.75 0.37 % |
16-05-2025 14:15:00 Friday |
475.25 477 |
477 | 474.95 | 5577 |
| 654 | 0.75 0.16 % |
16-05-2025 13:15:00 Friday |
474.5 475.25 |
476 | 474.2 | 4785 |
| 655 | 1.3 0.27 % |
16-05-2025 12:15:00 Friday |
473.2 474.5 |
474.75 | 472.95 | 3066 |
| 656 | -0.4 -0.08 % |
16-05-2025 11:15:00 Friday |
473.35 472.95 |
474 | 472.4 | 8511 |
| 657 | 4.5 0.96 % |
16-05-2025 10:15:00 Friday |
468.65 473.15 |
474.15 | 468.25 | 16069 |
| 658 | -0.95 -0.2 % |
16-05-2025 09:15:00 Friday |
469.25 468.3 |
470 | 467.5 | 10929 |
| 659 | -0.1 -0.02 % |
15-05-2025 15:15:00 Thursday |
469.1 469 |
470 | 468.6 | 5575 |
| 660 | -0.2 -0.04 % |
15-05-2025 14:15:00 Thursday |
468.85 468.65 |
469.65 | 468.05 | 16911 |
| 661 | 0.4 0.09 % |
15-05-2025 13:15:00 Thursday |
468.45 468.85 |
470 | 467.7 | 11514 |
| 662 | -2.1 -0.45 % |
15-05-2025 12:15:00 Thursday |
470.1 468 |
470.2 | 467.1 | 17216 |
| 663 | -1.45 -0.31 % |
15-05-2025 11:15:00 Thursday |
471.1 469.65 |
471.65 | 469.5 | 5102 |
| 664 | 0.75 0.16 % |
15-05-2025 10:15:00 Thursday |
470.65 471.4 |
471.8 | 470.2 | 5648 |
| 665 | 1.7 0.36 % |
15-05-2025 09:15:00 Thursday |
468.5 470.2 |
472.3 | 468.5 | 17502 |
| 666 | 0.55 0.12 % |
14-05-2025 15:15:00 Wednesday |
469 469.55 |
469.55 | 469 | 1206 |
| 667 | 1.2 0.26 % |
14-05-2025 14:15:00 Wednesday |
468.25 469.45 |
469.45 | 466.8 | 8123 |
| 668 | 0.25 0.05 % |
14-05-2025 13:15:00 Wednesday |
468 468.25 |
468.5 | 467.3 | 1452 |
| 669 | -1.3 -0.28 % |
14-05-2025 12:15:00 Wednesday |
469.3 468 |
469.35 | 467.4 | 5001 |
| 670 | -0.3 -0.06 % |
14-05-2025 11:15:00 Wednesday |
470.3 470 |
470.3 | 468.75 | 6966 |
| 671 | 0.75 0.16 % |
14-05-2025 10:15:00 Wednesday |
469.7 470.45 |
470.95 | 469.7 | 2663 |
| 672 | -3.7 -0.78 % |
14-05-2025 09:15:00 Wednesday |
473.35 469.65 |
475 | 468.5 | 10471 |
| 673 | 0.6 0.13 % |
13-05-2025 15:15:00 Tuesday |
472.75 473.35 |
474.45 | 472.65 | 7171 |
| 674 | -0.1 -0.02 % |
13-05-2025 14:15:00 Tuesday |
472.8 472.7 |
473.75 | 471.55 | 7742 |
| 675 | -1.1 -0.23 % |
13-05-2025 13:15:00 Tuesday |
474.05 472.95 |
474.05 | 472.05 | 12761 |
| 676 | -0.25 -0.05 % |
13-05-2025 12:15:00 Tuesday |
474.2 473.95 |
474.2 | 473.05 | 2496 |
| 677 | -0.8 -0.17 % |
13-05-2025 11:15:00 Tuesday |
475 474.2 |
475.35 | 473 | 8870 |
| 678 | -1.7 -0.36 % |
13-05-2025 10:15:00 Tuesday |
476.7 475 |
476.95 | 473.5 | 5667 |
| 679 | 2.45 0.52 % |
13-05-2025 09:15:00 Tuesday |
474.35 476.8 |
478.75 | 474.35 | 10044 |
| 680 | 0.65 0.14 % |
12-05-2025 15:15:00 Monday |
475.1 475.75 |
476.3 | 474.85 | 5578 |
| 681 | 3.45 0.73 % |
12-05-2025 14:15:00 Monday |
472 475.45 |
475.45 | 472 | 11246 |
| 682 | 1.45 0.31 % |
12-05-2025 13:15:00 Monday |
470.55 472 |
472.2 | 470.1 | 9032 |
| 683 | -1 -0.21 % |
12-05-2025 12:15:00 Monday |
471.6 470.6 |
472.9 | 470.5 | 4337 |
| 684 | -0.5 -0.11 % |
12-05-2025 11:15:00 Monday |
472 471.5 |
472.85 | 470.55 | 3849 |
| 685 | -0.1 -0.02 % |
12-05-2025 10:15:00 Monday |
472.5 472.4 |
474.3 | 470.5 | 11840 |
| 686 | 1.7 0.36 % |
12-05-2025 09:15:00 Monday |
470.85 472.55 |
474.6 | 467.05 | 76074 |
| 687 | 0.75 0.16 % |
09-05-2025 15:15:00 Friday |
462.5 463.25 |
463.25 | 462.2 | 3570 |
| 688 | -0.3 -0.06 % |
09-05-2025 14:15:00 Friday |
462.8 462.5 |
463.2 | 462 | 5796 |
| 689 | -0.6 -0.13 % |
09-05-2025 13:15:00 Friday |
462.9 462.3 |
463.2 | 461.8 | 2593 |
| 690 | 1.6 0.35 % |
09-05-2025 12:15:00 Friday |
461.35 462.95 |
463.05 | 460.35 | 7187 |
| 691 | 0.2 0.04 % |
09-05-2025 11:15:00 Friday |
460.5 460.7 |
463.25 | 460.2 | 5951 |
| 692 | 0.4 0.09 % |
09-05-2025 10:15:00 Friday |
460.1 460.5 |
461.9 | 458.7 | 9831 |
| 693 | -0.15 -0.03 % |
09-05-2025 09:15:00 Friday |
460.05 459.9 |
467.2 | 459.05 | 26701 |
| 694 | -1.25 -0.27 % |
08-05-2025 15:15:00 Thursday |
468.8 467.55 |
469.3 | 466.3 | 5542 |
| 695 | 0.2 0.04 % |
08-05-2025 14:15:00 Thursday |
469.25 469.45 |
470.65 | 467.45 | 39297 |
| 696 | 0.1 0.02 % |
08-05-2025 13:15:00 Thursday |
469.4 469.5 |
470.2 | 468.15 | 8234 |
| 697 | -0.5 -0.11 % |
08-05-2025 12:15:00 Thursday |
470 469.5 |
470.35 | 468.55 | 11281 |
| 698 | -1.7 -0.36 % |
08-05-2025 11:15:00 Thursday |
471.15 469.45 |
472.2 | 467.8 | 20981 |
| 699 | -3.25 -0.68 % |
08-05-2025 10:15:00 Thursday |
474.7 471.45 |
476.25 | 469.8 | 26827 |
| 700 | 0.05 0.01 % |
08-05-2025 09:15:00 Thursday |
474.95 475 |
478.6 | 461.95 | 196498 |
| 701 | -2.65 -0.55 % |
07-05-2025 15:15:00 Wednesday |
483.5 480.85 |
484 | 479.45 | 6599 |
| 702 | -1.55 -0.32 % |
07-05-2025 14:15:00 Wednesday |
484.9 483.35 |
485.7 | 483.35 | 9353 |
| 703 | 1.3 0.27 % |
07-05-2025 13:15:00 Wednesday |
483.4 484.7 |
485 | 482.8 | 4675 |
| 704 | 1.05 0.22 % |
07-05-2025 12:15:00 Wednesday |
482.65 483.7 |
484.7 | 482.65 | 3474 |
| 705 | -0.75 -0.16 % |
07-05-2025 11:15:00 Wednesday |
482.8 482.05 |
483.8 | 480.9 | 2160 |
| 706 | 5.15 1.08 % |
07-05-2025 10:15:00 Wednesday |
477.65 482.8 |
482.9 | 476.85 | 11269 |
| 707 | 7.15 1.52 % |
07-05-2025 09:15:00 Wednesday |
470.5 477.65 |
480.9 | 470.5 | 26243 |
| 708 | -1.15 -0.24 % |
06-05-2025 15:15:00 Tuesday |
480.7 479.55 |
481.2 | 479.55 | 4626 |
| 709 | -1.4 -0.29 % |
06-05-2025 14:15:00 Tuesday |
482.1 480.7 |
482.4 | 479.3 | 6567 |
| 710 | -0.2 -0.04 % |
06-05-2025 13:15:00 Tuesday |
482.3 482.1 |
484 | 482.1 | 3776 |
| 711 | -1.75 -0.36 % |
06-05-2025 12:15:00 Tuesday |
484 482.25 |
484.05 | 481.05 | 5428 |
| 712 | -0.9 -0.19 % |
06-05-2025 11:15:00 Tuesday |
484.9 484 |
484.9 | 482.4 | 3333 |
| 713 | 0.4 0.08 % |
06-05-2025 10:15:00 Tuesday |
484 484.4 |
486 | 483.2 | 9434 |
| 714 | 3.95 0.82 % |
06-05-2025 09:15:00 Tuesday |
480.05 484 |
486.1 | 480.05 | 11358 |
| 715 | 0.5 0.1 % |
05-05-2025 15:15:00 Monday |
481.35 481.85 |
482.4 | 481.35 | 3342 |
| 716 | -0.15 -0.03 % |
05-05-2025 14:15:00 Monday |
481.65 481.5 |
482.05 | 481.25 | 1127 |
| 717 | 0.8 0.17 % |
05-05-2025 13:15:00 Monday |
480.9 481.7 |
482.6 | 480 | 3751 |
| 718 | -0.4 -0.08 % |
05-05-2025 12:15:00 Monday |
480.85 480.45 |
481.75 | 480.3 | 3427 |
| 719 | -0.85 -0.18 % |
05-05-2025 11:15:00 Monday |
482.05 481.2 |
482.1 | 480.75 | 1913 |
| 720 | -1 -0.21 % |
05-05-2025 10:15:00 Monday |
482.95 481.95 |
483.85 | 480.5 | 2243 |
| 721 | 1.5 0.31 % |
05-05-2025 09:15:00 Monday |
481 482.5 |
485.3 | 481 | 2599 |
| 722 | 0.25 0.05 % |
02-05-2025 15:15:00 Friday |
480.45 480.7 |
481.25 | 478.7 | 1764 |
| 723 | 0.95 0.2 % |
02-05-2025 14:15:00 Friday |
480.25 481.2 |
481.45 | 479.25 | 1691 |
| 724 | 1.95 0.41 % |
02-05-2025 13:15:00 Friday |
478.3 480.25 |
480.25 | 478.3 | 1727 |
| 725 | -1.5 -0.31 % |
02-05-2025 12:15:00 Friday |
479 477.5 |
479 | 476.6 | 3717 |
| 726 | -6.25 -1.29 % |
02-05-2025 11:15:00 Friday |
485.8 479.55 |
485.8 | 479.55 | 3517 |
| 727 | -0.2 -0.04 % |
02-05-2025 10:15:00 Friday |
485.65 485.45 |
486.1 | 483.95 | 2306 |
| 728 | -2.45 -0.5 % |
02-05-2025 09:15:00 Friday |
488.1 485.65 |
488.1 | 484 | 4092 |
| 729 | -2.25 -0.46 % |
30-04-2025 15:15:00 Wednesday |
488.25 486 |
488.3 | 485 | 2634 |
| 730 | 3.25 0.67 % |
30-04-2025 14:15:00 Wednesday |
484.9 488.15 |
488.9 | 484.75 | 8745 |
| 731 | -3.75 -0.77 % |
30-04-2025 13:15:00 Wednesday |
488.65 484.9 |
489.1 | 484.6 | 7697 |
| 732 | 0.05 0.01 % |
30-04-2025 12:15:00 Wednesday |
489 489.05 |
490.45 | 488.05 | 12519 |
| 733 | 2.1 0.43 % |
30-04-2025 11:15:00 Wednesday |
486.9 489 |
489 | 485.85 | 13110 |
| 734 | 0.9 0.19 % |
30-04-2025 10:15:00 Wednesday |
486 486.9 |
487.1 | 484.3 | 9555 |
| 735 | 2.95 0.61 % |
30-04-2025 09:15:00 Wednesday |
483.05 486 |
489.5 | 481.85 | 15527 |
| 736 | 0.9 0.19 % |
29-04-2025 15:15:00 Tuesday |
483.1 484 |
484.25 | 483.1 | 879 |
| 737 | -0.05 -0.01 % |
29-04-2025 14:15:00 Tuesday |
483.2 483.15 |
484.1 | 482.85 | 1426 |
| 738 | 1 0.21 % |
29-04-2025 13:15:00 Tuesday |
483.05 484.05 |
484.05 | 483.05 | 4723 |
| 739 | -0.05 -0.01 % |
29-04-2025 12:15:00 Tuesday |
483.2 483.15 |
484 | 483.05 | 1193 |
| 740 | 0.1 0.02 % |
29-04-2025 11:15:00 Tuesday |
483.05 483.15 |
484 | 483.05 | 1000 |
| 741 | 0 0 % |
29-04-2025 10:15:00 Tuesday |
484 484 |
484 | 484 | 6 |
| 742 | -1.3 -0.27 % |
29-04-2025 09:15:00 Tuesday |
484.9 483.6 |
486.9 | 481.8 | 5256 |
| 743 | 0.05 0.01 % |
28-04-2025 15:15:00 Monday |
482.3 482.35 |
482.35 | 482.3 | 14 |
| 744 | -0.3 -0.06 % |
28-04-2025 14:15:00 Monday |
482.6 482.3 |
482.6 | 480.35 | 13424 |
| 745 | 0 0 % |
28-04-2025 13:15:00 Monday |
482.85 482.85 |
482.85 | 482.85 | 29 |
| 746 | -1.1 -0.23 % |
28-04-2025 12:15:00 Monday |
483.95 482.85 |
484.3 | 482.05 | 12554 |
| 747 | -1.1 -0.23 % |
28-04-2025 11:15:00 Monday |
484.8 483.7 |
485.2 | 483.4 | 1839 |
| 748 | -0.7 -0.14 % |
28-04-2025 10:15:00 Monday |
485.9 485.2 |
486.1 | 483.5 | 1271 |
| 749 | 6.35 1.33 % |
28-04-2025 09:15:00 Monday |
479.1 485.45 |
487.35 | 479.1 | 3993 |
| 750 | -0.4 -0.08 % |
25-04-2025 15:15:00 Friday |
484.7 484.3 |
485.05 | 483 | 2852 |
| 751 | -0.6 -0.12 % |
25-04-2025 14:15:00 Friday |
485.35 484.75 |
485.5 | 483.85 | 9784 |
| 752 | 0.65 0.13 % |
25-04-2025 13:15:00 Friday |
484.35 485 |
485.85 | 484.35 | 3246 |
| 753 | 2.4 0.5 % |
25-04-2025 12:15:00 Friday |
481.95 484.35 |
485.3 | 481.95 | 3025 |
| 754 | -0.35 -0.07 % |
25-04-2025 11:15:00 Friday |
482.3 481.95 |
482.5 | 479.9 | 5066 |
| 755 | -1.2 -0.25 % |
25-04-2025 10:15:00 Friday |
483.2 482 |
483.55 | 480.65 | 8374 |
| 756 | -6.75 -1.38 % |
25-04-2025 09:15:00 Friday |
489.95 483.2 |
493 | 482.25 | 7022 |
| 757 | -0.65 -0.13 % |
24-04-2025 15:15:00 Thursday |
491 490.35 |
492.1 | 490.35 | 2117 |
| 758 | 1.35 0.28 % |
24-04-2025 14:15:00 Thursday |
490.5 491.85 |
492.35 | 489.65 | 6105 |
| 759 | 0.1 0.02 % |
24-04-2025 13:15:00 Thursday |
490.55 490.65 |
491.65 | 489.8 | 1813 |
| 760 | 4.05 0.83 % |
24-04-2025 12:15:00 Thursday |
486.85 490.9 |
491.1 | 486.5 | 1438 |
| 761 | -1.8 -0.37 % |
24-04-2025 11:15:00 Thursday |
489.1 487.3 |
489.9 | 486.5 | 2848 |
| 762 | -5.15 -1.04 % |
24-04-2025 10:15:00 Thursday |
493.9 488.75 |
494.5 | 488.75 | 8760 |
| 763 | 10.7 2.21 % |
24-04-2025 09:15:00 Thursday |
483.2 493.9 |
494 | 483.2 | 15612 |
| 764 | -0.55 -0.11 % |
23-04-2025 15:15:00 Wednesday |
486.5 485.95 |
486.5 | 484.75 | 2612 |
| 765 | 2.3 0.48 % |
23-04-2025 14:15:00 Wednesday |
483.95 486.25 |
486.6 | 483.25 | 10346 |
| 766 | 0.15 0.03 % |
23-04-2025 13:15:00 Wednesday |
483.35 483.5 |
484.35 | 482.85 | 3007 |
| 767 | 0.4 0.08 % |
23-04-2025 12:15:00 Wednesday |
482.8 483.2 |
483.5 | 482.05 | 3221 |
| 768 | -1.55 -0.32 % |
23-04-2025 11:15:00 Wednesday |
484 482.45 |
484.7 | 482.35 | 4139 |
| 769 | -0.35 -0.07 % |
23-04-2025 10:15:00 Wednesday |
484.5 484.15 |
485.9 | 482.55 | 13908 |
| 770 | -1 -0.21 % |
23-04-2025 09:15:00 Wednesday |
485.45 484.45 |
487.3 | 483.45 | 27818 |
| 771 | -0.1 -0.02 % |
22-04-2025 15:15:00 Tuesday |
484.2 484.1 |
484.6 | 484.1 | 86 |
| 772 | 0.1 0.02 % |
22-04-2025 14:15:00 Tuesday |
483.9 484 |
484 | 483.9 | 300 |
| 773 | 0.1 0.02 % |
22-04-2025 13:15:00 Tuesday |
483.35 483.45 |
483.9 | 482.45 | 1586 |
| 774 | 1.95 0.4 % |
22-04-2025 12:15:00 Tuesday |
481.75 483.7 |
485.3 | 481.45 | 8605 |
| 775 | 1.25 0.26 % |
22-04-2025 11:15:00 Tuesday |
480.65 481.9 |
481.9 | 479 | 2343 |
| 776 | 1.45 0.3 % |
22-04-2025 10:15:00 Tuesday |
478.75 480.2 |
480.7 | 478.65 | 3903 |
| 777 | 3.55 0.75 % |
22-04-2025 09:15:00 Tuesday |
475.45 479 |
480.05 | 475.45 | 6063 |
| 778 | -0.4 -0.08 % |
21-04-2025 15:15:00 Monday |
475.6 475.2 |
475.6 | 474.9 | 1016 |
| 779 | 0 0 % |
21-04-2025 14:15:00 Monday |
476.25 476.25 |
476.25 | 476.25 | 50 |
| 780 | 1.4 0.29 % |
21-04-2025 13:15:00 Monday |
475 476.4 |
476.5 | 475 | 4880 |
| 781 | -2.25 -0.47 % |
21-04-2025 12:15:00 Monday |
477.25 475 |
477.3 | 474.6 | 5119 |
| 782 | -0.6 -0.13 % |
21-04-2025 11:15:00 Monday |
477.9 477.3 |
477.95 | 476.75 | 1834 |
| 783 | 0.3 0.06 % |
21-04-2025 10:15:00 Monday |
477.45 477.75 |
478.7 | 476.45 | 6318 |
| 784 | -3.45 -0.72 % |
21-04-2025 09:15:00 Monday |
480.9 477.45 |
480.95 | 477.45 | 3836 |
| 785 | -0.4 -0.08 % |
17-04-2025 15:15:00 Thursday |
479.5 479.1 |
479.5 | 478.75 | 1654 |
| 786 | 0.95 0.2 % |
17-04-2025 14:15:00 Thursday |
478.75 479.7 |
480 | 478.7 | 1803 |
| 787 | -0.1 -0.02 % |
17-04-2025 13:15:00 Thursday |
478.6 478.5 |
479.7 | 477.8 | 8261 |
| 788 | 0.35 0.07 % |
17-04-2025 12:15:00 Thursday |
479.3 479.65 |
479.65 | 478.2 | 2134 |
| 789 | 0.5 0.1 % |
17-04-2025 11:15:00 Thursday |
478.65 479.15 |
479.3 | 478.2 | 933 |
| 790 | -0.8 -0.17 % |
17-04-2025 10:15:00 Thursday |
478.7 477.9 |
480 | 477.9 | 2043 |
| 791 | -2 -0.42 % |
17-04-2025 09:15:00 Thursday |
481 479 |
481 | 476.35 | 5851 |
| 792 | -0.65 -0.14 % |
16-04-2025 15:15:00 Wednesday |
481.05 480.4 |
481.7 | 480.4 | 5214 |
| 793 | 0.6 0.12 % |
16-04-2025 14:15:00 Wednesday |
480.8 481.4 |
481.65 | 480.15 | 2032 |
| 794 | -0.4 -0.08 % |
16-04-2025 13:15:00 Wednesday |
481 480.6 |
481.65 | 479.05 | 3848 |
| 795 | 0.4 0.08 % |
16-04-2025 12:15:00 Wednesday |
480.45 480.85 |
481.35 | 479.95 | 2677 |
| 796 | 1.9 0.4 % |
16-04-2025 11:15:00 Wednesday |
478.15 480.05 |
480.25 | 477.75 | 4157 |
| 797 | 1.5 0.31 % |
16-04-2025 10:15:00 Wednesday |
477 478.5 |
478.5 | 476.1 | 5921 |
| 798 | -0.8 -0.17 % |
16-04-2025 09:15:00 Wednesday |
477.8 477 |
477.8 | 473.95 | 11092 |
| 799 | -0.55 -0.12 % |
15-04-2025 15:15:00 Tuesday |
473.65 473.1 |
474.35 | 473.05 | 12510 |
| 800 | 3.5 0.74 % |
15-04-2025 14:15:00 Tuesday |
470.4 473.9 |
473.9 | 470.4 | 22326 |
| 801 | 3.3 0.71 % |
15-04-2025 13:15:00 Tuesday |
467 470.3 |
471.3 | 465.35 | 14505 |
| 802 | -0.95 -0.2 % |
15-04-2025 12:15:00 Tuesday |
467.45 466.5 |
467.6 | 466.25 | 11094 |
| 803 | 2.55 0.55 % |
15-04-2025 11:15:00 Tuesday |
464.9 467.45 |
467.5 | 464.9 | 10732 |
| 804 | 0.7 0.15 % |
15-04-2025 10:15:00 Tuesday |
464.2 464.9 |
466.15 | 464 | 13789 |
| 805 | 2.3 0.5 % |
15-04-2025 09:15:00 Tuesday |
461.75 464.05 |
465.85 | 461.75 | 18922 |
| 806 | 0.25 0.05 % |
11-04-2025 15:15:00 Friday |
461.25 461.5 |
461.5 | 460.6 | 13457 |
| 807 | -0.1 -0.02 % |
11-04-2025 14:15:00 Friday |
461.35 461.25 |
462.75 | 460.95 | 15196 |
| 808 | -1.2 -0.26 % |
11-04-2025 13:15:00 Friday |
462.4 461.2 |
463.15 | 459.8 | 12273 |
| 809 | -1 -0.22 % |
11-04-2025 12:15:00 Friday |
463.4 462.4 |
463.55 | 461.6 | 8095 |
| 810 | 2.2 0.48 % |
11-04-2025 11:15:00 Friday |
460.7 462.9 |
463.7 | 460.45 | 12273 |
| 811 | 0.15 0.03 % |
11-04-2025 10:15:00 Friday |
460.5 460.65 |
460.95 | 458.5 | 11266 |
| 812 | -5.05 -1.08 % |
11-04-2025 09:15:00 Friday |
465.55 460.5 |
465.55 | 456.15 | 47000 |
| 813 | 0.15 0.03 % |
09-04-2025 15:15:00 Wednesday |
465.1 465.25 |
465.95 | 464 | 7278 |
| 814 | -0.8 -0.17 % |
09-04-2025 14:15:00 Wednesday |
466.4 465.6 |
467.7 | 465.1 | 13550 |
| 815 | -1.1 -0.24 % |
09-04-2025 13:15:00 Wednesday |
467.55 466.45 |
467.75 | 465.5 | 19844 |
| 816 | 2.1 0.45 % |
09-04-2025 12:15:00 Wednesday |
465.45 467.55 |
468.4 | 465.2 | 17616 |
| 817 | -0.2 -0.04 % |
09-04-2025 11:15:00 Wednesday |
466 465.8 |
467.6 | 464.6 | 17785 |
| 818 | 3.9 0.84 % |
09-04-2025 10:15:00 Wednesday |
462.3 466.2 |
467 | 462 | 28260 |
| 819 | 3.4 0.74 % |
09-04-2025 09:15:00 Wednesday |
459.35 462.75 |
465.1 | 458.75 | 24324 |
| 820 | 1.1 0.24 % |
08-04-2025 15:15:00 Tuesday |
458.4 459.5 |
461 | 458.4 | 5461 |
| 821 | -2.45 -0.53 % |
08-04-2025 14:15:00 Tuesday |
460.95 458.5 |
461.85 | 458.05 | 7896 |
| 822 | -1.2 -0.26 % |
08-04-2025 13:15:00 Tuesday |
462.2 461 |
463.05 | 459.8 | 4939 |
| 823 | -0.55 -0.12 % |
08-04-2025 12:15:00 Tuesday |
463 462.45 |
463.05 | 460.8 | 9988 |
| 824 | 1.3 0.28 % |
08-04-2025 11:15:00 Tuesday |
462.45 463.75 |
463.95 | 459.05 | 7949 |
| 825 | 5.8 1.27 % |
08-04-2025 10:15:00 Tuesday |
456.45 462.25 |
463.65 | 456 | 15629 |
| 826 | 1.05 0.23 % |
08-04-2025 09:15:00 Tuesday |
455 456.05 |
459.95 | 454 | 16617 |
| 827 | 2.9 0.64 % |
07-04-2025 15:15:00 Monday |
451.1 454 |
454 | 450.2 | 4708 |
| 828 | 1.95 0.43 % |
07-04-2025 14:15:00 Monday |
448.7 450.65 |
451.6 | 447.5 | 9701 |
| 829 | 1.35 0.3 % |
07-04-2025 13:15:00 Monday |
446.85 448.2 |
449.1 | 445.5 | 7053 |
| 830 | 2.35 0.53 % |
07-04-2025 12:15:00 Monday |
444.5 446.85 |
447.65 | 443.5 | 10250 |
| 831 | -4.7 -1.05 % |
07-04-2025 11:15:00 Monday |
449.65 444.95 |
450.9 | 444.55 | 21322 |
| 832 | 0.7 0.16 % |
07-04-2025 10:15:00 Monday |
449 449.7 |
450 | 447.5 | 29930 |
| 833 | 28.85 6.87 % |
07-04-2025 09:15:00 Monday |
420.05 448.9 |
454.7 | 420.05 | 77512 |
| 834 | 0.5 0.11 % |
04-04-2025 15:15:00 Friday |
461.5 462 |
462.25 | 461.5 | 6260 |
| 835 | 2.1 0.46 % |
04-04-2025 14:15:00 Friday |
459.65 461.75 |
462.05 | 459.45 | 15556 |
| 836 | -0.4 -0.09 % |
04-04-2025 13:15:00 Friday |
460.05 459.65 |
461.2 | 458.7 | 10749 |
| 837 | -3.1 -0.67 % |
04-04-2025 12:15:00 Friday |
463.1 460 |
463.95 | 459.35 | 14763 |
| 838 | -1.1 -0.24 % |
04-04-2025 11:15:00 Friday |
464.45 463.35 |
464.75 | 462.05 | 5173 |
| 839 | 2.4 0.52 % |
04-04-2025 10:15:00 Friday |
461.65 464.05 |
466.8 | 461.1 | 22702 |
| 840 | -6.25 -1.34 % |
04-04-2025 09:15:00 Friday |
467.5 461.25 |
467.5 | 460 | 33413 |
| 841 | 0.75 0.16 % |
03-04-2025 15:15:00 Thursday |
465.25 466 |
466 | 464.8 | 16340 |
| 842 | -1 -0.21 % |
03-04-2025 14:15:00 Thursday |
466.25 465.25 |
466.45 | 463.6 | 32605 |
| 843 | 0.15 0.03 % |
03-04-2025 13:15:00 Thursday |
465.8 465.95 |
467.8 | 465 | 16586 |
| 844 | 0.55 0.12 % |
03-04-2025 12:15:00 Thursday |
465.3 465.85 |
466.1 | 464.85 | 14244 |
| 845 | 1.3 0.28 % |
03-04-2025 11:15:00 Thursday |
464 465.3 |
466.35 | 462.1 | 27060 |
| 846 | 2.8 0.61 % |
03-04-2025 10:15:00 Thursday |
461.95 464.75 |
465.95 | 460.5 | 55337 |
| 847 | -18 -3.75 % |
03-04-2025 09:15:00 Thursday |
479.95 461.95 |
481.05 | 458.25 | 201634 |
| 848 | 0.3 0.06 % |
02-04-2025 15:15:00 Wednesday |
496.1 496.4 |
497 | 493.7 | 67675 |
| 849 | 1 0.2 % |
02-04-2025 14:15:00 Wednesday |
494.5 495.5 |
496.15 | 493.6 | 4847 |
| 850 | 0.25 0.05 % |
02-04-2025 13:15:00 Wednesday |
494.65 494.9 |
495.5 | 493.25 | 3653 |
| 851 | 2 0.41 % |
02-04-2025 12:15:00 Wednesday |
491.9 493.9 |
495 | 491.55 | 86536 |
| 852 | -3 -0.61 % |
02-04-2025 11:15:00 Wednesday |
495.5 492.5 |
495.5 | 491.3 | 4296 |
| 853 | 4 0.81 % |
02-04-2025 10:15:00 Wednesday |
491.75 495.75 |
495.75 | 491.7 | 4564 |
| 854 | -3.55 -0.72 % |
02-04-2025 09:15:00 Wednesday |
495.45 491.9 |
497.6 | 484.55 | 25600 |
| 855 | 0.05 0.01 % |
01-04-2025 15:15:00 Tuesday |
497.75 497.8 |
498.15 | 496.7 | 3940 |
| 856 | -0.9 -0.18 % |
01-04-2025 14:15:00 Tuesday |
498.65 497.75 |
498.65 | 496.5 | 7774 |
| 857 | -1.45 -0.29 % |
01-04-2025 13:15:00 Tuesday |
500.1 498.65 |
500.1 | 498.2 | 5112 |
| 858 | -0.85 -0.17 % |
01-04-2025 12:15:00 Tuesday |
500.45 499.6 |
503 | 499 | 5205 |
| 859 | -3.5 -0.7 % |
01-04-2025 11:15:00 Tuesday |
503.35 499.85 |
503.9 | 499 | 48800 |
| 860 | -6 -1.18 % |
01-04-2025 10:15:00 Tuesday |
509.15 503.15 |
509.85 | 503 | 6008 |
| 861 | 2.75 0.54 % |
01-04-2025 09:15:00 Tuesday |
506.55 509.3 |
512.5 | 505.55 | 8972 |
| 862 | -0.3 -0.06 % |
28-03-2025 15:15:00 Friday |
506.5 506.2 |
507.4 | 505.2 | 2132 |
| 863 | -1 -0.2 % |
28-03-2025 14:15:00 Friday |
507.5 506.5 |
509.5 | 506.5 | 1992 |
| 864 | -0.3 -0.06 % |
28-03-2025 13:15:00 Friday |
507.55 507.25 |
508.55 | 506.5 | 3358 |
| 865 | -0.9 -0.18 % |
28-03-2025 12:15:00 Friday |
508.45 507.55 |
509.5 | 507.45 | 2371 |
| 866 | -1.35 -0.26 % |
28-03-2025 11:15:00 Friday |
509.6 508.25 |
510.2 | 508.15 | 2965 |
| 867 | -6.95 -1.35 % |
28-03-2025 10:15:00 Friday |
516.5 509.55 |
516.6 | 509.5 | 8755 |
| 868 | 3.75 0.73 % |
28-03-2025 09:15:00 Friday |
513.55 517.3 |
519 | 511.6 | 6831 |
| 869 | -3 -0.58 % |
27-03-2025 15:15:00 Thursday |
513.5 510.5 |
514.95 | 510.5 | 9348 |
| 870 | 2.4 0.47 % |
27-03-2025 14:15:00 Thursday |
511.3 513.7 |
513.7 | 510.35 | 11869 |
| 871 | 1.35 0.26 % |
27-03-2025 13:15:00 Thursday |
510 511.35 |
511.45 | 509.8 | 9069 |
| 872 | 0.5 0.1 % |
27-03-2025 12:15:00 Thursday |
509.5 510 |
510.8 | 509.15 | 2964 |
| 873 | -1.05 -0.21 % |
27-03-2025 11:15:00 Thursday |
510.2 509.15 |
510.2 | 508.9 | 2670 |
| 874 | 3.1 0.61 % |
27-03-2025 10:15:00 Thursday |
507 510.1 |
510.2 | 505.35 | 8910 |
| 875 | 2.75 0.55 % |
27-03-2025 09:15:00 Thursday |
504.55 507.3 |
507.5 | 503.65 | 9047 |
| 876 | 0.65 0.13 % |
26-03-2025 15:15:00 Wednesday |
508.35 509 |
509.25 | 508.35 | 67578 |
| 877 | -1.3 -0.26 % |
26-03-2025 14:15:00 Wednesday |
509.6 508.3 |
509.6 | 507.85 | 2400 |
| 878 | 1.7 0.33 % |
26-03-2025 13:15:00 Wednesday |
508.15 509.85 |
511 | 507.65 | 4382 |
| 879 | 0.15 0.03 % |
26-03-2025 12:15:00 Wednesday |
507.6 507.75 |
508.3 | 506.85 | 1502 |
| 880 | -0.1 -0.02 % |
26-03-2025 11:15:00 Wednesday |
508.2 508.1 |
509.35 | 507.45 | 3103 |
| 881 | 1.3 0.26 % |
26-03-2025 10:15:00 Wednesday |
507.25 508.55 |
508.65 | 505.5 | 1093 |
| 882 | -2.85 -0.56 % |
26-03-2025 09:15:00 Wednesday |
510 507.15 |
510 | 504.95 | 5459 |
| 883 | 0.5 0.1 % |
25-03-2025 15:15:00 Tuesday |
508.5 509 |
509.35 | 508.5 | 67214 |
| 884 | -2 -0.39 % |
25-03-2025 14:15:00 Tuesday |
511.2 509.2 |
511.2 | 508.55 | 8959 |
| 885 | 0.75 0.15 % |
25-03-2025 13:15:00 Tuesday |
510.15 510.9 |
511.1 | 509.8 | 5246 |
| 886 | -0.5 -0.1 % |
25-03-2025 12:15:00 Tuesday |
511 510.5 |
511.5 | 509.95 | 61536 |
| 887 | 0.5 0.1 % |
25-03-2025 11:15:00 Tuesday |
510.5 511 |
511.45 | 508.9 | 60474 |
| 888 | 3.2 0.63 % |
25-03-2025 10:15:00 Tuesday |
507.15 510.35 |
510.7 | 507 | 12827 |
| 889 | 1.1 0.22 % |
25-03-2025 09:15:00 Tuesday |
507.05 508.15 |
509.4 | 505.25 | 5209 |
| 890 | 1.15 0.23 % |
24-03-2025 15:15:00 Monday |
506.6 507.75 |
508.75 | 506.45 | 6126 |
| 891 | -0.2 -0.04 % |
24-03-2025 14:15:00 Monday |
507 506.8 |
508.4 | 505.85 | 107613 |
| 892 | 1.75 0.35 % |
24-03-2025 13:15:00 Monday |
505.55 507.3 |
507.4 | 505.55 | 92267 |
| 893 | 1.65 0.33 % |
24-03-2025 12:15:00 Monday |
503.9 505.55 |
506.2 | 503.9 | 7174 |
| 894 | 1.45 0.29 % |
24-03-2025 11:15:00 Monday |
502.55 504 |
505.35 | 502.1 | 13223 |
| 895 | -2.9 -0.57 % |
24-03-2025 10:15:00 Monday |
505.4 502.5 |
505.95 | 502.3 | 9914 |
| 896 | -0.9 -0.18 % |
24-03-2025 09:15:00 Monday |
506.4 505.5 |
508.8 | 504.25 | 15298 |
| 897 | 0.95 0.19 % |
21-03-2025 15:15:00 Friday |
507.05 508 |
508 | 506.45 | 7811 |
| 898 | 1.05 0.21 % |
21-03-2025 14:15:00 Friday |
505.95 507 |
507.3 | 505.65 | 136626 |
| 899 | 0.5 0.1 % |
21-03-2025 13:15:00 Friday |
505.35 505.85 |
506 | 504.6 | 111668 |
| 900 | -0.6 -0.12 % |
21-03-2025 12:15:00 Friday |
506.5 505.9 |
507 | 505.6 | 3893 |
| 901 | 2.1 0.42 % |
21-03-2025 11:15:00 Friday |
504.35 506.45 |
507.2 | 504.3 | 8656 |
| 902 | -0.4 -0.08 % |
21-03-2025 10:15:00 Friday |
504.65 504.25 |
505.4 | 503.8 | 6953 |
| 903 | 5.25 1.05 % |
21-03-2025 09:15:00 Friday |
499.15 504.4 |
506.25 | 498.8 | 21560 |
| 904 | -1.3 -0.26 % |
20-03-2025 15:15:00 Thursday |
499.3 498 |
499.65 | 498 | 3038 |
| 905 | 0.75 0.15 % |
20-03-2025 14:15:00 Thursday |
498.4 499.15 |
499.75 | 497.75 | 4327 |
| 906 | 1.2 0.24 % |
20-03-2025 13:15:00 Thursday |
497.2 498.4 |
498.95 | 496.9 | 5984 |
| 907 | -0.8 -0.16 % |
20-03-2025 12:15:00 Thursday |
497.25 496.45 |
498.2 | 496 | 149607 |
| 908 | -0.15 -0.03 % |
20-03-2025 11:15:00 Thursday |
497.15 497 |
497.2 | 496.15 | 27155 |
| 909 | 1.65 0.33 % |
20-03-2025 10:15:00 Thursday |
495.45 497.1 |
497.6 | 495.45 | 1777 |
| 910 | -4 -0.8 % |
20-03-2025 09:15:00 Thursday |
498.95 494.95 |
498.95 | 492.95 | 5194 |
| 911 | -0.5 -0.1 % |
19-03-2025 15:15:00 Wednesday |
495.7 495.2 |
495.7 | 494.5 | 3866 |
| 912 | 2.3 0.47 % |
19-03-2025 14:15:00 Wednesday |
493.4 495.7 |
496 | 492.85 | 12262 |
| 913 | -2.6 -0.52 % |
19-03-2025 13:15:00 Wednesday |
496 493.4 |
496.55 | 492.9 | 9569 |
| 914 | 0.15 0.03 % |
19-03-2025 12:15:00 Wednesday |
495.85 496 |
497.7 | 495 | 8684 |
| 915 | -0.7 -0.14 % |
19-03-2025 11:15:00 Wednesday |
496.2 495.5 |
496.65 | 495.05 | 5015 |
| 916 | -3.15 -0.63 % |
19-03-2025 10:15:00 Wednesday |
499.4 496.25 |
499.8 | 495.75 | 5804 |
| 917 | -4.85 -0.96 % |
19-03-2025 09:15:00 Wednesday |
504.7 499.85 |
504.7 | 497.55 | 6910 |
| 918 | 1 0.2 % |
18-03-2025 15:15:00 Tuesday |
499 500 |
500 | 498.4 | 7120 |
| 919 | 1.85 0.37 % |
18-03-2025 14:15:00 Tuesday |
497.15 499 |
499 | 496 | 97727 |
| 920 | -1 -0.2 % |
18-03-2025 13:15:00 Tuesday |
498 497 |
498.3 | 496.55 | 129053 |
| 921 | -2.25 -0.45 % |
18-03-2025 12:15:00 Tuesday |
499.8 497.55 |
499.8 | 496.8 | 10727 |
| 922 | 0.85 0.17 % |
18-03-2025 11:15:00 Tuesday |
498.65 499.5 |
500.25 | 497.95 | 3267 |
| 923 | 0.15 0.03 % |
18-03-2025 10:15:00 Tuesday |
498.35 498.5 |
500 | 497.7 | 6060 |
| 924 | 1.9 0.38 % |
18-03-2025 09:15:00 Tuesday |
495.5 497.4 |
501.4 | 495.5 | 13971 |
| 925 | 0.15 0.03 % |
17-03-2025 15:15:00 Monday |
495.35 495.5 |
495.75 | 494.55 | 1855 |
| 926 | -0.15 -0.03 % |
17-03-2025 14:15:00 Monday |
494.95 494.8 |
495.3 | 493.55 | 4372 |
| 927 | 2.85 0.58 % |
17-03-2025 13:15:00 Monday |
492.1 494.95 |
495.35 | 492.05 | 4909 |
| 928 | 0.05 0.01 % |
17-03-2025 12:15:00 Monday |
492.15 492.2 |
492.7 | 491 | 4353 |
| 929 | -1.25 -0.25 % |
17-03-2025 11:15:00 Monday |
492.75 491.5 |
492.75 | 490.1 | 5045 |
| 930 | -3.7 -0.75 % |
17-03-2025 10:15:00 Monday |
496.4 492.7 |
496.5 | 490.1 | 6519 |
| 931 | -6.8 -1.35 % |
17-03-2025 09:15:00 Monday |
503.35 496.55 |
503.35 | 496.25 | 8889 |
| 932 | 0.25 0.05 % |
13-03-2025 15:15:00 Thursday |
500.75 501 |
501.35 | 500.15 | 1529 |
| 933 | 0.35 0.07 % |
13-03-2025 14:15:00 Thursday |
500.65 501 |
502 | 499.7 | 2862 |
| 934 | 0.3 0.06 % |
13-03-2025 13:15:00 Thursday |
500.9 501.2 |
501.25 | 500.7 | 355 |
| 935 | -0.8 -0.16 % |
13-03-2025 12:15:00 Thursday |
501.7 500.9 |
501.7 | 500.65 | 348 |
| 936 | -0.4 -0.08 % |
13-03-2025 11:15:00 Thursday |
502.05 501.65 |
502.05 | 500.55 | 3830 |
| 937 | 0.95 0.19 % |
13-03-2025 10:15:00 Thursday |
500.85 501.8 |
501.8 | 499.55 | 1089 |
| 938 | 0.85 0.17 % |
13-03-2025 09:15:00 Thursday |
500 500.85 |
503.55 | 499 | 5243 |
| 939 | -0.6 -0.12 % |
12-03-2025 15:15:00 Wednesday |
499.9 499.3 |
500.45 | 499.2 | 3596 |
| 940 | 2.6 0.52 % |
12-03-2025 14:15:00 Wednesday |
497.3 499.9 |
501 | 497.3 | 7457 |
| 941 | 0.6 0.12 % |
12-03-2025 13:15:00 Wednesday |
496.65 497.25 |
497.3 | 495.95 | 3275 |
| 942 | 0 0 % |
12-03-2025 12:15:00 Wednesday |
496.05 496.05 |
497.2 | 495.85 | 2902 |
| 943 | 0.85 0.17 % |
12-03-2025 11:15:00 Wednesday |
494.5 495.35 |
496.45 | 493.7 | 5659 |
| 944 | -0.65 -0.13 % |
12-03-2025 10:15:00 Wednesday |
495.1 494.45 |
495.25 | 491.6 | 5906 |
| 945 | -2.35 -0.47 % |
12-03-2025 09:15:00 Wednesday |
497.6 495.25 |
499.55 | 494.2 | 5078 |
| 946 | 0.4 0.08 % |
11-03-2025 15:15:00 Tuesday |
497.8 498.2 |
498.3 | 497 | 3550 |
| 947 | -1.45 -0.29 % |
11-03-2025 14:15:00 Tuesday |
498.7 497.25 |
499.85 | 497.15 | 3226 |
| 948 | 0.8 0.16 % |
11-03-2025 13:15:00 Tuesday |
497 497.8 |
498.55 | 496.75 | 11078 |
| 949 | 1.85 0.37 % |
11-03-2025 12:15:00 Tuesday |
495.5 497.35 |
497.35 | 495.5 | 16983 |
| 950 | -2.15 -0.43 % |
11-03-2025 11:15:00 Tuesday |
497.45 495.3 |
497.6 | 495.3 | 2842 |
| 951 | -1.75 -0.35 % |
11-03-2025 10:15:00 Tuesday |
499.65 497.9 |
500.5 | 497.45 | 1854 |
| 952 | 8.5 1.73 % |
11-03-2025 09:15:00 Tuesday |
492 500.5 |
500.5 | 490 | 27225 |
| 953 | -0.5 -0.1 % |
10-03-2025 15:15:00 Monday |
493.9 493.4 |
494 | 492.2 | 890 |
| 954 | -3 -0.6 % |
10-03-2025 14:15:00 Monday |
497 494 |
497 | 493 | 8407 |
| 955 | -2.15 -0.43 % |
10-03-2025 13:15:00 Monday |
499.15 497 |
499.15 | 496.45 | 794 |
| 956 | 1.1 0.22 % |
10-03-2025 12:15:00 Monday |
499 500.1 |
500.1 | 496.8 | 5163 |
| 957 | -2.75 -0.55 % |
10-03-2025 11:15:00 Monday |
500.5 497.75 |
500.5 | 497.75 | 5530 |
| 958 | 0.35 0.07 % |
10-03-2025 10:15:00 Monday |
500.15 500.5 |
500.8 | 497.5 | 4093 |
| 959 | 1.25 0.25 % |
10-03-2025 09:15:00 Monday |
498.75 500 |
501.5 | 493 | 5531 |
| 960 | -0.9 -0.18 % |
07-03-2025 15:15:00 Friday |
495.75 494.85 |
495.85 | 494.25 | 3557 |
| 961 | 0.2 0.04 % |
07-03-2025 14:15:00 Friday |
495.5 495.7 |
497.45 | 494.55 | 26973 |
| 962 | 0.5 0.1 % |
07-03-2025 13:15:00 Friday |
495 495.5 |
495.6 | 495 | 1693 |
| 963 | 1.8 0.36 % |
07-03-2025 12:15:00 Friday |
493.5 495.3 |
495.45 | 493.15 | 65173 |
| 964 | -1.55 -0.31 % |
07-03-2025 11:15:00 Friday |
495.25 493.7 |
496.25 | 492.65 | 6768 |
| 965 | 0.4 0.08 % |
07-03-2025 10:15:00 Friday |
494.9 495.3 |
495.4 | 492.1 | 6056 |
| 966 | 0.55 0.11 % |
07-03-2025 09:15:00 Friday |
494.05 494.6 |
495.55 | 492 | 5018 |
| 967 | 1.2 0.24 % |
06-03-2025 15:15:00 Thursday |
494.8 496 |
496.05 | 494.15 | 2096 |
| 968 | 0.55 0.11 % |
06-03-2025 14:15:00 Thursday |
494.55 495.1 |
495.1 | 493.3 | 4790 |
| 969 | -2.45 -0.49 % |
06-03-2025 13:15:00 Thursday |
496.65 494.2 |
497.35 | 494.2 | 3235 |
| 970 | -0.4 -0.08 % |
06-03-2025 12:15:00 Thursday |
497.1 496.7 |
497.1 | 495.5 | 4184 |
| 971 | 1.15 0.23 % |
06-03-2025 11:15:00 Thursday |
495.95 497.1 |
497.85 | 493.8 | 14530 |
| 972 | 3.45 0.7 % |
06-03-2025 10:15:00 Thursday |
492.45 495.9 |
496 | 492.35 | 7836 |
| 973 | 3.7 0.76 % |
06-03-2025 09:15:00 Thursday |
488.75 492.45 |
494.55 | 488.75 | 15334 |
| 974 | 1.45 0.3 % |
05-03-2025 15:15:00 Wednesday |
487.25 488.7 |
488.9 | 487.25 | 2004 |
| 975 | 0.3 0.06 % |
05-03-2025 14:15:00 Wednesday |
487.3 487.6 |
488.8 | 486.7 | 529 |
| 976 | -2.25 -0.46 % |
05-03-2025 13:15:00 Wednesday |
489.8 487.55 |
489.95 | 487.2 | 1294 |
| 977 | -1 -0.2 % |
05-03-2025 12:15:00 Wednesday |
490.9 489.9 |
491 | 488.95 | 5772 |
| 978 | 3.4 0.7 % |
05-03-2025 11:15:00 Wednesday |
486.3 489.7 |
490.25 | 486.3 | 4314 |
| 979 | 1.3 0.27 % |
05-03-2025 10:15:00 Wednesday |
485.45 486.75 |
486.8 | 485.05 | 2967 |
| 980 | 2.05 0.42 % |
05-03-2025 09:15:00 Wednesday |
483.45 485.5 |
488.55 | 482.85 | 32400 |
| 981 | 0.75 0.16 % |
04-03-2025 15:15:00 Tuesday |
483.15 483.9 |
484.8 | 483.15 | 2566 |
| 982 | 0.05 0.01 % |
04-03-2025 14:15:00 Tuesday |
483.5 483.55 |
483.7 | 481.05 | 13701 |
| 983 | -0.7 -0.14 % |
04-03-2025 13:15:00 Tuesday |
484.2 483.5 |
484.55 | 480.2 | 6693 |
| 984 | -0.1 -0.02 % |
04-03-2025 12:15:00 Tuesday |
484.35 484.25 |
484.6 | 483.75 | 4039 |
| 985 | 0.35 0.07 % |
04-03-2025 11:15:00 Tuesday |
484 484.35 |
485.65 | 483.65 | 106361 |
| 986 | -0.1 -0.02 % |
04-03-2025 10:15:00 Tuesday |
484.55 484.45 |
484.9 | 482.8 | 5221 |
| 987 | -5.55 -1.13 % |
04-03-2025 09:15:00 Tuesday |
490 484.45 |
490 | 483.8 | 7230 |
| 988 | 1.05 0.21 % |
03-03-2025 15:15:00 Monday |
491.7 492.75 |
492.75 | 490.65 | 5171 |
| 989 | -0.05 -0.01 % |
03-03-2025 14:15:00 Monday |
491.75 491.7 |
492.2 | 490 | 13528 |
| 990 | 1.1 0.22 % |
03-03-2025 13:15:00 Monday |
490.15 491.25 |
492.3 | 489.1 | 6900 |
| 991 | 1.3 0.27 % |
03-03-2025 12:15:00 Monday |
488.55 489.85 |
490.15 | 486.4 | 13119 |
| 992 | -0.6 -0.12 % |
03-03-2025 11:15:00 Monday |
489.35 488.75 |
489.35 | 485.75 | 13638 |
| 993 | 2.75 0.57 % |
03-03-2025 10:15:00 Monday |
486.55 489.3 |
490.75 | 485.45 | 24594 |
| 994 | -4.6 -0.94 % |
03-03-2025 09:15:00 Monday |
491.4 486.8 |
496.35 | 484.6 | 33864 |
| 995 | 3.7 0.75 % |
28-02-2025 15:15:00 Friday |
491.9 495.6 |
497.9 | 491.55 | 11037 |
| 996 | -1.5 -0.3 % |
28-02-2025 14:15:00 Friday |
492.95 491.45 |
496.6 | 490.85 | 10310 |
| 997 | 0.35 0.07 % |
28-02-2025 13:15:00 Friday |
492.45 492.8 |
493.1 | 491.55 | 8197 |
| 998 | -1.65 -0.33 % |
28-02-2025 12:15:00 Friday |
493.7 492.05 |
494.9 | 491.5 | 6523 |
| 999 | -1 -0.2 % |
28-02-2025 11:15:00 Friday |
494.25 493.25 |
495.8 | 491.6 | 19313 |
| 1000 | 0 0 % |
28-02-2025 10:15:00 Friday |
494.5 494.5 |
496.05 | 492.6 | 9185 |
| 1001 | -5.8 -1.16 % |
28-02-2025 09:15:00 Friday |
500 494.2 |
503.65 | 492.3 | 29393 |
| 1002 | -0.2 -0.04 % |
27-02-2025 15:15:00 Thursday |
503.4 503.2 |
504.05 | 502.3 | 3717 |
| 1003 | 0.3 0.06 % |
27-02-2025 14:15:00 Thursday |
502.85 503.15 |
504.1 | 502.4 | 4072 |
| 1004 | -0.5 -0.1 % |
27-02-2025 13:15:00 Thursday |
503.6 503.1 |
503.65 | 502.05 | 2162 |
| 1005 | 0.8 0.16 % |
27-02-2025 12:15:00 Thursday |
502.9 503.7 |
504.05 | 501.45 | 79935 |
| 1006 | -3.25 -0.64 % |
27-02-2025 11:15:00 Thursday |
506.1 502.85 |
506.1 | 502.5 | 21974 |
| 1007 | -0.75 -0.15 % |
27-02-2025 10:15:00 Thursday |
506.55 505.8 |
508.55 | 505.6 | 2206 |
| 1008 | -4.9 -0.96 % |
27-02-2025 09:15:00 Thursday |
511.7 506.8 |
512.55 | 505.5 | 3406 |
| 1009 | -1.15 -0.23 % |
25-02-2025 15:15:00 Tuesday |
510.85 509.7 |
511.2 | 509.5 | 1587 |
| 1010 | 0.25 0.05 % |
25-02-2025 14:15:00 Tuesday |
510.95 511.2 |
512.4 | 509.2 | 958 |
| 1011 | 0.55 0.11 % |
25-02-2025 13:15:00 Tuesday |
509.4 509.95 |
511 | 509.4 | 3434 |
| 1012 | -1.65 -0.32 % |
25-02-2025 12:15:00 Tuesday |
511.45 509.8 |
511.95 | 509.8 | 2848 |
| 1013 | 1.05 0.21 % |
25-02-2025 11:15:00 Tuesday |
509.75 510.8 |
511.5 | 509.4 | 548 |
| 1014 | 2.25 0.44 % |
25-02-2025 10:15:00 Tuesday |
508.25 510.5 |
510.5 | 507.8 | 833 |
| 1015 | 2.1 0.42 % |
25-02-2025 09:15:00 Tuesday |
505.7 507.8 |
509.5 | 504.1 | 2201 |
| 1016 | -1.15 -0.23 % |
24-02-2025 15:15:00 Monday |
505.8 504.65 |
506.2 | 504.65 | 791 |
| 1017 | 0.25 0.05 % |
24-02-2025 14:15:00 Monday |
506 506.25 |
506.65 | 505.6 | 986 |
| 1018 | 0.8 0.16 % |
24-02-2025 13:15:00 Monday |
505 505.8 |
506.2 | 504 | 884 |
| 1019 | -0.8 -0.16 % |
24-02-2025 12:15:00 Monday |
505.5 504.7 |
506.1 | 504.7 | 725 |
| 1020 | 0 0 % |
24-02-2025 11:15:00 Monday |
505.45 505.45 |
506.8 | 504.7 | 842 |
| 1021 | 1.2 0.24 % |
24-02-2025 10:15:00 Monday |
504.9 506.1 |
506.1 | 504 | 1246 |
| 1022 | 0.6 0.12 % |
24-02-2025 09:15:00 Monday |
504.5 505.1 |
506.55 | 502.95 | 2429 |
| 1023 | -2.65 -0.52 % |
21-02-2025 15:15:00 Friday |
509.5 506.85 |
509.5 | 506.85 | 1274 |
| 1024 | 0.9 0.18 % |
21-02-2025 14:15:00 Friday |
507.9 508.8 |
510.25 | 507.3 | 8180 |
| 1025 | 0.7 0.14 % |
21-02-2025 13:15:00 Friday |
507.15 507.85 |
507.85 | 506.6 | 354 |
| 1026 | 0.9 0.18 % |
21-02-2025 12:15:00 Friday |
508.1 509 |
509 | 507 | 1123 |
| 1027 | 0.65 0.13 % |
21-02-2025 11:15:00 Friday |
507.45 508.1 |
510 | 506.6 | 2283 |
| 1028 | 3.45 0.68 % |
21-02-2025 10:15:00 Friday |
504 507.45 |
507.45 | 504 | 2288 |
| 1029 | -6 -1.18 % |
21-02-2025 09:15:00 Friday |
510 504 |
510.55 | 504 | 14020 |
| 1030 | -0.25 -0.05 % |
20-02-2025 15:15:00 Thursday |
510.25 510 |
510.85 | 510 | 1999 |
| 1031 | 3.9 0.77 % |
20-02-2025 14:15:00 Thursday |
506.7 510.6 |
511 | 506.55 | 6518 |
| 1032 | 1.35 0.27 % |
20-02-2025 13:15:00 Thursday |
505.35 506.7 |
506.95 | 504.95 | 6342 |
| 1033 | 1.7 0.34 % |
20-02-2025 12:15:00 Thursday |
503.7 505.4 |
506.45 | 503.7 | 3441 |
| 1034 | -0.55 -0.11 % |
20-02-2025 11:15:00 Thursday |
504.1 503.55 |
504.2 | 502.8 | 1607 |
| 1035 | 0.45 0.09 % |
20-02-2025 10:15:00 Thursday |
503.5 503.95 |
504.3 | 502.15 | 3774 |
| 1036 | -2.05 -0.41 % |
20-02-2025 09:15:00 Thursday |
505.5 503.45 |
505.5 | 500.3 | 13677 |
| 1037 | 0.2 0.04 % |
19-02-2025 15:15:00 Wednesday |
504.75 504.95 |
505.05 | 504.25 | 2857 |
| 1038 | -0.4 -0.08 % |
19-02-2025 14:15:00 Wednesday |
505.2 504.8 |
505.2 | 503.8 | 8049 |
| 1039 | -1.9 -0.37 % |
19-02-2025 13:15:00 Wednesday |
506.95 505.05 |
506.95 | 504.35 | 4601 |
| 1040 | -4 -0.78 % |
19-02-2025 12:15:00 Wednesday |
511.3 507.3 |
511.95 | 506.5 | 5167 |
| 1041 | -0.6 -0.12 % |
19-02-2025 11:15:00 Wednesday |
511.9 511.3 |
512.45 | 511 | 1433 |
| 1042 | -0.2 -0.04 % |
19-02-2025 10:15:00 Wednesday |
511.75 511.55 |
512.4 | 509.35 | 4956 |
| 1043 | -3.9 -0.76 % |
19-02-2025 09:15:00 Wednesday |
515 511.1 |
515 | 507.75 | 7785 |
| 1044 | -0.85 -0.16 % |
18-02-2025 15:15:00 Tuesday |
515.35 514.5 |
515.7 | 514.5 | 5686 |
| 1045 | -0.2 -0.04 % |
18-02-2025 14:15:00 Tuesday |
515.1 514.9 |
515.95 | 514.4 | 5579 |
| 1046 | -0.1 -0.02 % |
18-02-2025 13:15:00 Tuesday |
514.85 514.75 |
516 | 513.85 | 71849 |
| 1047 | -0.95 -0.18 % |
18-02-2025 12:15:00 Tuesday |
516 515.05 |
516.15 | 514.05 | 2574 |
| 1048 | 0.5 0.1 % |
18-02-2025 11:15:00 Tuesday |
515.6 516.1 |
516.9 | 515.1 | 2435 |
| 1049 | -1.7 -0.33 % |
18-02-2025 10:15:00 Tuesday |
516.8 515.1 |
516.9 | 514.05 | 9793 |
| 1050 | -3.1 -0.6 % |
18-02-2025 09:15:00 Tuesday |
520 516.9 |
520 | 516.35 | 8758 |
| 1051 | 0.3 0.06 % |
17-02-2025 15:15:00 Monday |
520.6 520.9 |
521.25 | 519.85 | 761 |
| 1052 | 1.55 0.3 % |
17-02-2025 14:15:00 Monday |
519.05 520.6 |
521 | 518.7 | 673 |
| 1053 | 0.85 0.16 % |
17-02-2025 13:15:00 Monday |
517.85 518.7 |
519.15 | 517.65 | 1189 |
| 1054 | -0.1 -0.02 % |
17-02-2025 12:15:00 Monday |
517.75 517.65 |
518.6 | 516.9 | 1526 |
| 1055 | 1.9 0.37 % |
17-02-2025 11:15:00 Monday |
515.45 517.35 |
518.1 | 514.7 | 2324 |
| 1056 | -1.35 -0.26 % |
17-02-2025 10:15:00 Monday |
516.8 515.45 |
518.9 | 515.1 | 3326 |
| 1057 | -2.55 -0.49 % |
17-02-2025 09:15:00 Monday |
519.5 516.95 |
522.1 | 516.05 | 3241 |
| 1058 | -0.15 -0.03 % |
14-02-2025 15:15:00 Friday |
520.15 520 |
520.25 | 519.3 | 1456 |
| 1059 | 0.6 0.12 % |
14-02-2025 14:15:00 Friday |
519 519.6 |
520.5 | 518.45 | 3584 |
| 1060 | 0.05 0.01 % |
14-02-2025 13:15:00 Friday |
518.85 518.9 |
519.8 | 517.65 | 1427 |
| 1061 | -0.45 -0.09 % |
14-02-2025 12:15:00 Friday |
518.85 518.4 |
520.4 | 517.65 | 2628 |
| 1062 | -2.35 -0.45 % |
14-02-2025 11:15:00 Friday |
521.05 518.7 |
521.05 | 518.35 | 1318 |
| 1063 | -3.35 -0.64 % |
14-02-2025 10:15:00 Friday |
523.55 520.2 |
524.65 | 519.55 | 3188 |
| 1064 | 3.3 0.63 % |
14-02-2025 09:15:00 Friday |
520 523.3 |
523.8 | 519.9 | 7032 |
| 1065 | -1.85 -0.36 % |
13-02-2025 15:15:00 Thursday |
519.9 518.05 |
520.25 | 518.05 | 588 |
| 1066 | -2.45 -0.47 % |
13-02-2025 14:15:00 Thursday |
522.5 520.05 |
522.5 | 519.2 | 1358 |
| 1067 | -2.55 -0.49 % |
13-02-2025 13:15:00 Thursday |
524.45 521.9 |
524.75 | 521.4 | 1593 |
| 1068 | -0.55 -0.1 % |
13-02-2025 12:15:00 Thursday |
525.15 524.6 |
525.2 | 524.6 | 670 |
| 1069 | -0.6 -0.11 % |
13-02-2025 11:15:00 Thursday |
526 525.4 |
526.1 | 524.6 | 590 |
| 1070 | 0 0 % |
13-02-2025 10:15:00 Thursday |
525.95 525.95 |
527.6 | 524.7 | 1773 |
| 1071 | -1.6 -0.3 % |
13-02-2025 09:15:00 Thursday |
527.35 525.75 |
528.45 | 525.3 | 4306 |
| 1072 | 2.4 0.46 % |
12-02-2025 15:15:00 Wednesday |
525 527.4 |
527.4 | 525 | 2747 |
| 1073 | 1.7 0.32 % |
12-02-2025 14:15:00 Wednesday |
523.3 525 |
525.4 | 522.9 | 2791 |
| 1074 | -2.85 -0.54 % |
12-02-2025 13:15:00 Wednesday |
525.95 523.1 |
526.7 | 522.35 | 1149 |
| 1075 | 1.15 0.22 % |
12-02-2025 12:15:00 Wednesday |
525.05 526.2 |
526.2 | 523.05 | 3227 |
| 1076 | 0.2 0.04 % |
12-02-2025 11:15:00 Wednesday |
524.8 525 |
526.65 | 523.5 | 2797 |
| 1077 | 7.55 1.46 % |
12-02-2025 10:15:00 Wednesday |
517.35 524.9 |
524.9 | 517.35 | 10335 |
| 1078 | -1.9 -0.37 % |
12-02-2025 09:15:00 Wednesday |
519.55 517.65 |
521.15 | 515.9 | 4458 |
| 1079 | 1.3 0.25 % |
11-02-2025 15:15:00 Tuesday |
517.65 518.95 |
519.3 | 516.8 | 6569 |
| 1080 | 0.25 0.05 % |
11-02-2025 14:15:00 Tuesday |
517.35 517.6 |
518.9 | 516 | 7389 |
| 1081 | -0.55 -0.11 % |
11-02-2025 13:15:00 Tuesday |
517.95 517.4 |
520.15 | 516 | 6140 |
| 1082 | -3.65 -0.7 % |
11-02-2025 12:15:00 Tuesday |
521.8 518.15 |
521.8 | 517.75 | 7552 |
| 1083 | -1.65 -0.32 % |
11-02-2025 11:15:00 Tuesday |
523.5 521.85 |
523.9 | 521.05 | 5462 |
| 1084 | -0.35 -0.07 % |
11-02-2025 10:15:00 Tuesday |
524.05 523.7 |
525.85 | 523 | 5176 |
| 1085 | -0.7 -0.13 % |
11-02-2025 09:15:00 Tuesday |
525.05 524.35 |
531.2 | 523.95 | 10111 |
| 1086 | 3.1 0.59 % |
10-02-2025 15:15:00 Monday |
526.4 529.5 |
529.75 | 526.35 | 7278 |
| 1087 | 1.6 0.3 % |
10-02-2025 14:15:00 Monday |
524.8 526.4 |
527.95 | 524.8 | 6795 |
| 1088 | -0.05 -0.01 % |
10-02-2025 13:15:00 Monday |
525.1 525.05 |
526.45 | 523.5 | 3426 |
| 1089 | -2.6 -0.49 % |
10-02-2025 12:15:00 Monday |
527.6 525 |
527.6 | 524.8 | 4610 |
| 1090 | -3.4 -0.64 % |
10-02-2025 11:15:00 Monday |
530.5 527.1 |
530.75 | 526.25 | 8980 |
| 1091 | -1.7 -0.32 % |
10-02-2025 10:15:00 Monday |
531.8 530.1 |
533.45 | 529.55 | 10387 |
| 1092 | 5.65 1.08 % |
10-02-2025 09:15:00 Monday |
525.55 531.2 |
535.35 | 525.55 | 18043 |
| 1093 | 0.55 0.1 % |
07-02-2025 15:15:00 Friday |
527.3 527.85 |
527.85 | 526.5 | 1696 |
| 1094 | 1.6 0.3 % |
07-02-2025 14:15:00 Friday |
525.75 527.35 |
527.9 | 525.7 | 1579 |
| 1095 | -0.1 -0.02 % |
07-02-2025 13:15:00 Friday |
525.75 525.65 |
528 | 525 | 4056 |
| 1096 | -2.25 -0.43 % |
07-02-2025 12:15:00 Friday |
527 524.75 |
527 | 524.75 | 3462 |
| 1097 | 2.45 0.47 % |
07-02-2025 11:15:00 Friday |
524.55 527 |
529.5 | 524.55 | 7177 |
| 1098 | 1.3 0.25 % |
07-02-2025 10:15:00 Friday |
523.3 524.6 |
525 | 519.9 | 2918 |
| 1099 | -4.95 -0.94 % |
07-02-2025 09:15:00 Friday |
528.05 523.1 |
528.05 | 521.65 | 6845 |
| 1100 | 1.05 0.2 % |
06-02-2025 15:15:00 Thursday |
526 527.05 |
527.25 | 525.8 | 1380 |
| 1101 | 0.4 0.08 % |
06-02-2025 14:15:00 Thursday |
525.5 525.9 |
526.6 | 525 | 2825 |
| 1102 | -1.45 -0.28 % |
06-02-2025 13:15:00 Thursday |
526.45 525 |
527.5 | 524.55 | 4247 |
| 1103 | -3.45 -0.65 % |
06-02-2025 12:15:00 Thursday |
529.95 526.5 |
529.95 | 526.5 | 2750 |
| 1104 | -2.6 -0.49 % |
06-02-2025 11:15:00 Thursday |
532.6 530 |
532.95 | 530 | 9803 |
| 1105 | 0.2 0.04 % |
06-02-2025 10:15:00 Thursday |
532.4 532.6 |
535.45 | 532.25 | 6109 |
| 1106 | 0.25 0.05 % |
06-02-2025 09:15:00 Thursday |
532.9 533.15 |
536.95 | 531 | 6364 |
| 1107 | 0.95 0.18 % |
05-02-2025 15:15:00 Wednesday |
531.05 532 |
532 | 530.7 | 5508 |
| 1108 | -1.5 -0.28 % |
05-02-2025 14:15:00 Wednesday |
533.15 531.65 |
533.55 | 531.05 | 8025 |
| 1109 | -1.8 -0.34 % |
05-02-2025 13:15:00 Wednesday |
535.65 533.85 |
536.45 | 533.1 | 8718 |
| 1110 | -4.15 -0.77 % |
05-02-2025 12:15:00 Wednesday |
540.75 536.6 |
540.9 | 535.1 | 6484 |
| 1111 | 2.35 0.44 % |
05-02-2025 11:15:00 Wednesday |
538.45 540.8 |
541 | 536.85 | 5462 |
| 1112 | 1.1 0.2 % |
05-02-2025 10:15:00 Wednesday |
537.35 538.45 |
539.6 | 536.65 | 10331 |
| 1113 | -5.05 -0.93 % |
05-02-2025 09:15:00 Wednesday |
542.45 537.4 |
542.6 | 536.9 | 11638 |
| 1114 | 0.45 0.08 % |
04-02-2025 15:15:00 Tuesday |
541.15 541.6 |
541.6 | 540.65 | 812 |
| 1115 | 0.5 0.09 % |
04-02-2025 14:15:00 Tuesday |
540.65 541.15 |
542.1 | 538.2 | 4348 |
| 1116 | -0.8 -0.15 % |
04-02-2025 13:15:00 Tuesday |
541.3 540.5 |
542.7 | 540.2 | 2440 |
| 1117 | 1.6 0.3 % |
04-02-2025 12:15:00 Tuesday |
539.8 541.4 |
542.05 | 539.7 | 2163 |
| 1118 | -0.45 -0.08 % |
04-02-2025 11:15:00 Tuesday |
540.5 540.05 |
542.7 | 540.05 | 5428 |
| 1119 | 2.95 0.55 % |
04-02-2025 10:15:00 Tuesday |
538.15 541.1 |
541.1 | 536.9 | 2037 |
| 1120 | -1 -0.19 % |
04-02-2025 09:15:00 Tuesday |
538.95 537.95 |
538.95 | 535 | 4127 |
| 1121 | 1.6 0.3 % |
03-02-2025 15:15:00 Monday |
533.7 535.3 |
535.7 | 533.7 | 2582 |
| 1122 | 2.85 0.54 % |
03-02-2025 14:15:00 Monday |
531.85 534.7 |
535 | 531.6 | 2650 |
| 1123 | 0.15 0.03 % |
03-02-2025 13:15:00 Monday |
532.25 532.4 |
532.9 | 531 | 2303 |
| 1124 | -0.35 -0.07 % |
03-02-2025 12:15:00 Monday |
532.8 532.45 |
533.95 | 530.2 | 3190 |
| 1125 | -3.75 -0.7 % |
03-02-2025 11:15:00 Monday |
536.55 532.8 |
537.6 | 532 | 4959 |
| 1126 | -1.05 -0.2 % |
03-02-2025 10:15:00 Monday |
538.4 537.35 |
541.6 | 533.05 | 9613 |
| 1127 | -4.3 -0.79 % |
03-02-2025 09:15:00 Monday |
542 537.7 |
546.2 | 532.7 | 34078 |
| 1128 | -4.55 -0.84 % |
01-02-2025 15:15:00 Saturday |
540.25 535.7 |
541.4 | 533.35 | 7766 |
| 1129 | -4.15 -0.76 % |
01-02-2025 14:15:00 Saturday |
545.35 541.2 |
546 | 539.15 | 12678 |
| 1130 | -1.4 -0.26 % |
01-02-2025 13:15:00 Saturday |
548.3 546.9 |
548.3 | 539.85 | 21240 |
| 1131 | 10.7 1.99 % |
01-02-2025 12:15:00 Saturday |
537.05 547.75 |
551.7 | 531.3 | 98046 |
| 1132 | 4.95 0.93 % |
01-02-2025 11:15:00 Saturday |
531.3 536.25 |
536.8 | 523 | 12830 |
| 1133 | -2.9 -0.54 % |
01-02-2025 10:15:00 Saturday |
533.55 530.65 |
533.55 | 530.35 | 2194 |
| 1134 | -2.8 -0.52 % |
01-02-2025 09:15:00 Saturday |
536.35 533.55 |
536.35 | 530.35 | 6230 |
| 1135 | 0.1 0.02 % |
31-01-2025 15:15:00 Friday |
530 530.1 |
530.8 | 529.25 | 6009 |
| 1136 | 0.3 0.06 % |
31-01-2025 14:15:00 Friday |
529.75 530.05 |
531.2 | 528 | 18388 |
| 1137 | -3.3 -0.62 % |
31-01-2025 13:15:00 Friday |
532.85 529.55 |
533.5 | 529 | 15359 |
| 1138 | -3.65 -0.68 % |
31-01-2025 12:15:00 Friday |
535.9 532.25 |
538.25 | 532.05 | 20960 |
| 1139 | 8.15 1.54 % |
31-01-2025 11:15:00 Friday |
528.3 536.45 |
536.5 | 526.5 | 19991 |
| 1140 | -0.85 -0.16 % |
31-01-2025 10:15:00 Friday |
529.7 528.85 |
533 | 525.5 | 11751 |
| 1141 | -10.35 -1.92 % |
31-01-2025 09:15:00 Friday |
539.7 529.35 |
542.75 | 522.35 | 73700 |
| 1142 | 4.9 0.92 % |
30-01-2025 15:15:00 Thursday |
534.1 539 |
540 | 533 | 34895 |
| 1143 | 12.65 2.43 % |
30-01-2025 14:15:00 Thursday |
521.5 534.15 |
535.55 | 521.2 | 52465 |
| 1144 | -1.75 -0.33 % |
30-01-2025 13:15:00 Thursday |
523.25 521.5 |
524.3 | 520.5 | 2993 |
| 1145 | 1.1 0.21 % |
30-01-2025 12:15:00 Thursday |
521.95 523.05 |
525.9 | 520.95 | 15128 |
| 1146 | -1.3 -0.25 % |
30-01-2025 11:15:00 Thursday |
523 521.7 |
523.6 | 521.25 | 3390 |
| 1147 | 0.85 0.16 % |
30-01-2025 10:15:00 Thursday |
521.7 522.55 |
523 | 521 | 6657 |
| 1148 | -1.85 -0.35 % |
30-01-2025 09:15:00 Thursday |
523.95 522.1 |
523.95 | 519 | 12843 |
| 1149 | 0.4 0.08 % |
29-01-2025 15:15:00 Wednesday |
518 518.4 |
518.55 | 517.65 | 3225 |
| 1150 | 0.1 0.02 % |
29-01-2025 14:15:00 Wednesday |
518.15 518.25 |
518.6 | 516.95 | 2241 |
| 1151 | 0.65 0.13 % |
29-01-2025 13:15:00 Wednesday |
517.5 518.15 |
518.35 | 517.5 | 2335 |
| 1152 | -0.9 -0.17 % |
29-01-2025 12:15:00 Wednesday |
518 517.1 |
518.4 | 516.9 | 2291 |
| 1153 | 0.5 0.1 % |
29-01-2025 11:15:00 Wednesday |
517.75 518.25 |
519.2 | 516.5 | 2685 |
| 1154 | 2.2 0.43 % |
29-01-2025 10:15:00 Wednesday |
516.1 518.3 |
518.85 | 516.1 | 3849 |
| 1155 | -9 -1.71 % |
29-01-2025 09:15:00 Wednesday |
525 516 |
527 | 515.65 | 10891 |
| 1156 | -0.6 -0.11 % |
28-01-2025 15:15:00 Tuesday |
525.6 525 |
525.6 | 523.35 | 1491 |
| 1157 | 2.6 0.5 % |
28-01-2025 14:15:00 Tuesday |
523.35 525.95 |
526.25 | 523.35 | 2579 |
| 1158 | -0.9 -0.17 % |
28-01-2025 13:15:00 Tuesday |
524.85 523.95 |
524.85 | 522.95 | 784 |
| 1159 | -0.2 -0.04 % |
28-01-2025 12:15:00 Tuesday |
525 524.8 |
525.65 | 523.15 | 1472 |
| 1160 | -0.5 -0.09 % |
28-01-2025 11:15:00 Tuesday |
526.35 525.85 |
527.35 | 525.1 | 1577 |
| 1161 | -0.9 -0.17 % |
28-01-2025 10:15:00 Tuesday |
527.1 526.2 |
527.6 | 524.45 | 3290 |
| 1162 | -0.5 -0.09 % |
28-01-2025 09:15:00 Tuesday |
527.95 527.45 |
528.25 | 522.75 | 15315 |
| 1163 | 0.4 0.08 % |
27-01-2025 15:15:00 Monday |
524.3 524.7 |
524.7 | 522.2 | 5027 |
| 1164 | -0.25 -0.05 % |
27-01-2025 14:15:00 Monday |
524.55 524.3 |
525.2 | 523 | 5730 |
| 1165 | -2.5 -0.48 % |
27-01-2025 13:15:00 Monday |
526.25 523.75 |
526.25 | 523.05 | 7364 |
| 1166 | -1.65 -0.31 % |
27-01-2025 12:15:00 Monday |
527.45 525.8 |
527.55 | 524.7 | 9202 |
| 1167 | -0.65 -0.12 % |
27-01-2025 11:15:00 Monday |
528.2 527.55 |
532.55 | 526.9 | 23949 |
| 1168 | 0.25 0.05 % |
27-01-2025 10:15:00 Monday |
528.45 528.7 |
528.9 | 524 | 34216 |
| 1169 | 10 1.93 % |
27-01-2025 09:15:00 Monday |
518.45 528.45 |
529.8 | 518 | 26640 |
| 1170 | 2.1 0.4 % |
24-01-2025 15:15:00 Friday |
520.6 522.7 |
523.3 | 520.45 | 1555 |
| 1171 | -2.35 -0.45 % |
24-01-2025 14:15:00 Friday |
522.7 520.35 |
522.95 | 520.35 | 4435 |
| 1172 | -1.7 -0.32 % |
24-01-2025 13:15:00 Friday |
525 523.3 |
525.35 | 522.9 | 685 |
| 1173 | -0.4 -0.08 % |
24-01-2025 12:15:00 Friday |
525.15 524.75 |
525.4 | 523.45 | 2732 |
| 1174 | 1.7 0.32 % |
24-01-2025 11:15:00 Friday |
523.6 525.3 |
526.55 | 523.35 | 4731 |
| 1175 | 1.45 0.28 % |
24-01-2025 10:15:00 Friday |
521.6 523.05 |
523.6 | 520.45 | 1299 |
| 1176 | -1.15 -0.22 % |
24-01-2025 09:15:00 Friday |
523 521.85 |
524.9 | 519 | 2205 |
| 1177 | 1.25 0.24 % |
23-01-2025 15:15:00 Thursday |
523.8 525.05 |
525.05 | 523.4 | 3059 |
| 1178 | -0.9 -0.17 % |
23-01-2025 14:15:00 Thursday |
525.1 524.2 |
525.95 | 524.2 | 4599 |
| 1179 | 0.45 0.09 % |
23-01-2025 13:15:00 Thursday |
524.55 525 |
525.3 | 524.15 | 2968 |
| 1180 | 1.75 0.33 % |
23-01-2025 12:15:00 Thursday |
523.25 525 |
525 | 522.8 | 4596 |
| 1181 | -1.15 -0.22 % |
23-01-2025 11:15:00 Thursday |
524.5 523.35 |
524.65 | 522.8 | 3309 |
| 1182 | -0.55 -0.1 % |
23-01-2025 10:15:00 Thursday |
525.15 524.6 |
526.5 | 523.95 | 7378 |
| 1183 | 5.55 1.07 % |
23-01-2025 09:15:00 Thursday |
519.35 524.9 |
525.25 | 515.2 | 7029 |
| 1184 | 1.25 0.24 % |
22-01-2025 15:15:00 Wednesday |
520.55 521.8 |
522.25 | 520.2 | 1441 |
| 1185 | 1.6 0.31 % |
22-01-2025 14:15:00 Wednesday |
519.4 521 |
522.7 | 519.4 | 4943 |
| 1186 | 0.3 0.06 % |
22-01-2025 13:15:00 Wednesday |
519.6 519.9 |
520.5 | 518.65 | 1903 |
| 1187 | 0.15 0.03 % |
22-01-2025 12:15:00 Wednesday |
519.85 520 |
520.2 | 518.2 | 912 |
| 1188 | 1.25 0.24 % |
22-01-2025 11:15:00 Wednesday |
519 520.25 |
520.8 | 519 | 60470 |
| 1189 | 0.4 0.08 % |
22-01-2025 10:15:00 Wednesday |
518.6 519 |
520.95 | 518.35 | 1513 |
| 1190 | -6.7 -1.28 % |
22-01-2025 09:15:00 Wednesday |
524.2 517.5 |
524.2 | 517.5 | 5931 |
| 1191 | -0.05 -0.01 % |
21-01-2025 15:15:00 Tuesday |
521.9 521.85 |
521.9 | 520.55 | 2557 |
| 1192 | -3.65 -0.7 % |
21-01-2025 14:15:00 Tuesday |
524.9 521.25 |
524.9 | 520.6 | 2052 |
| 1193 | 0.55 0.1 % |
21-01-2025 13:15:00 Tuesday |
524.55 525.1 |
525.35 | 522.65 | 1958 |
| 1194 | -1.3 -0.25 % |
21-01-2025 12:15:00 Tuesday |
526.35 525.05 |
527.95 | 524.55 | 3665 |
| 1195 | 3.8 0.73 % |
21-01-2025 11:15:00 Tuesday |
523.85 527.65 |
529.15 | 523.85 | 6104 |
| 1196 | 0.3 0.06 % |
21-01-2025 10:15:00 Tuesday |
522.5 522.8 |
524.15 | 519.4 | 2132 |
| 1197 | -1.7 -0.32 % |
21-01-2025 09:15:00 Tuesday |
525.05 523.35 |
526.35 | 522.2 | 3564 |
| 1198 | -0.05 -0.01 % |
20-01-2025 15:15:00 Monday |
521.3 521.25 |
521.9 | 520.55 | 1541 |
| 1199 | -3.25 -0.62 % |
20-01-2025 14:15:00 Monday |
524.65 521.4 |
524.65 | 521.25 | 2465 |
| 1200 | 0.3 0.06 % |
20-01-2025 13:15:00 Monday |
524 524.3 |
524.3 | 521.3 | 4341 |
| 1201 | -0.9 -0.17 % |
20-01-2025 12:15:00 Monday |
524.55 523.65 |
525.05 | 523.5 | 2386 |
| 1202 | 0.05 0.01 % |
20-01-2025 11:15:00 Monday |
524.65 524.7 |
525.3 | 522.8 | 2501 |
| 1203 | 0.5 0.1 % |
20-01-2025 10:15:00 Monday |
523.75 524.25 |
527 | 523.6 | 3780 |
| 1204 | -5.75 -1.09 % |
20-01-2025 09:15:00 Monday |
529.2 523.45 |
529.2 | 521.25 | 6161 |
| 1205 | 0.85 0.16 % |
17-01-2025 15:15:00 Friday |
526.35 527.2 |
527.2 | 524.95 | 7503 |
| 1206 | -1.6 -0.3 % |
17-01-2025 14:15:00 Friday |
527.7 526.1 |
527.7 | 525 | 7334 |
| 1207 | -1.25 -0.24 % |
17-01-2025 13:15:00 Friday |
529.2 527.95 |
529.75 | 526.8 | 7125 |
| 1208 | -1.2 -0.23 % |
17-01-2025 12:15:00 Friday |
530.2 529 |
531.6 | 528.75 | 15181 |
| 1209 | 0.3 0.06 % |
17-01-2025 11:15:00 Friday |
529.5 529.8 |
531.5 | 526.8 | 21313 |
| 1210 | 3.9 0.74 % |
17-01-2025 10:15:00 Friday |
525.7 529.6 |
531.85 | 524.5 | 26353 |
| 1211 | 2.55 0.49 % |
17-01-2025 09:15:00 Friday |
523.2 525.75 |
526.95 | 516.1 | 21964 |
| 1212 | 0.5 0.1 % |
16-01-2025 15:15:00 Thursday |
522.5 523 |
523.45 | 521.5 | 2037 |
| 1213 | 0.3 0.06 % |
16-01-2025 14:15:00 Thursday |
522.4 522.7 |
523.4 | 521.55 | 4514 |
| 1214 | 0.1 0.02 % |
16-01-2025 13:15:00 Thursday |
521.95 522.05 |
523.6 | 521.25 | 2964 |
| 1215 | 5.15 1 % |
16-01-2025 12:15:00 Thursday |
517.4 522.55 |
522.55 | 517.4 | 3051 |
| 1216 | 0.25 0.05 % |
16-01-2025 11:15:00 Thursday |
517.55 517.8 |
518.6 | 516.85 | 1620 |
| 1217 | 1.85 0.36 % |
16-01-2025 10:15:00 Thursday |
515.9 517.75 |
517.75 | 514.9 | 3027 |
| 1218 | -3.85 -0.74 % |
16-01-2025 09:15:00 Thursday |
520 516.15 |
521.1 | 515.95 | 4503 |
| 1219 | 0.6 0.12 % |
15-01-2025 15:15:00 Wednesday |
515 515.6 |
515.6 | 512.95 | 7615 |
| 1220 | 1.6 0.31 % |
15-01-2025 14:15:00 Wednesday |
513.4 515 |
516.6 | 512.9 | 7332 |
| 1221 | 0.95 0.19 % |
15-01-2025 13:15:00 Wednesday |
512.85 513.8 |
513.9 | 512.55 | 5992 |
| 1222 | -1.05 -0.2 % |
15-01-2025 12:15:00 Wednesday |
513.95 512.9 |
514.35 | 512.25 | 2923 |
| 1223 | -1.2 -0.23 % |
15-01-2025 11:15:00 Wednesday |
515.35 514.15 |
515.35 | 513.4 | 2328 |
| 1224 | 2.7 0.53 % |
15-01-2025 10:15:00 Wednesday |
512.55 515.25 |
515.9 | 511.85 | 5539 |
| 1225 | -2.45 -0.48 % |
15-01-2025 09:15:00 Wednesday |
515 512.55 |
515 | 510.1 | 12641 |
| 1226 | 2.1 0.41 % |
14-01-2025 15:15:00 Tuesday |
512.35 514.45 |
515 | 512 | 4390 |
| 1227 | 1.1 0.22 % |
14-01-2025 14:15:00 Tuesday |
511.25 512.35 |
513.1 | 510.15 | 5866 |
| 1228 | -4.2 -0.82 % |
14-01-2025 13:15:00 Tuesday |
515 510.8 |
515.25 | 510.75 | 4672 |
| 1229 | -1.8 -0.35 % |
14-01-2025 12:15:00 Tuesday |
516.85 515.05 |
516.85 | 513.8 | 9487 |
| 1230 | -3.05 -0.59 % |
14-01-2025 11:15:00 Tuesday |
519.9 516.85 |
520.45 | 516.05 | 30080 |
| 1231 | 3.4 0.66 % |
14-01-2025 10:15:00 Tuesday |
516.1 519.5 |
519.8 | 510.75 | 12863 |
| 1232 | 4.05 0.79 % |
14-01-2025 09:15:00 Tuesday |
511.85 515.9 |
518.6 | 511.85 | 15971 |
| 1233 | 0.45 0.09 % |
13-01-2025 15:15:00 Monday |
511.15 511.6 |
511.6 | 509.3 | 3136 |
| 1234 | -0.95 -0.19 % |
13-01-2025 14:15:00 Monday |
512.1 511.15 |
512.7 | 509.5 | 5286 |
| 1235 | -3.9 -0.76 % |
13-01-2025 13:15:00 Monday |
515.6 511.7 |
515.9 | 511.45 | 4383 |
| 1236 | -1.85 -0.36 % |
13-01-2025 12:15:00 Monday |
516.65 514.8 |
519.45 | 514.8 | 13392 |
| 1237 | 3.1 0.6 % |
13-01-2025 11:15:00 Monday |
514.05 517.15 |
517.5 | 510.1 | 118753 |
| 1238 | -1.45 -0.28 % |
13-01-2025 10:15:00 Monday |
515 513.55 |
516.9 | 513.3 | 3331 |
| 1239 | -2.55 -0.49 % |
13-01-2025 09:15:00 Monday |
517.5 514.95 |
517.5 | 512.05 | 12554 |
| 1240 | -0.45 -0.09 % |
10-01-2025 15:15:00 Friday |
517.55 517.1 |
518.2 | 517.1 | 5600 |
| 1241 | 0.85 0.16 % |
10-01-2025 14:15:00 Friday |
516.3 517.15 |
518.45 | 516.3 | 2281 |
| 1242 | -3.9 -0.75 % |
10-01-2025 13:15:00 Friday |
520.35 516.45 |
520.35 | 516.45 | 7876 |
| 1243 | -0.15 -0.03 % |
10-01-2025 12:15:00 Friday |
520.45 520.3 |
521.75 | 517.75 | 125239 |
| 1244 | 0.15 0.03 % |
10-01-2025 11:15:00 Friday |
520.3 520.45 |
521.85 | 519.85 | 4267 |
| 1245 | 3.25 0.63 % |
10-01-2025 10:15:00 Friday |
516.8 520.05 |
521.7 | 516.5 | 3286 |
| 1246 | -3.5 -0.67 % |
10-01-2025 09:15:00 Friday |
519.9 516.4 |
521.65 | 514.15 | 10529 |
| 1247 | -1.3 -0.25 % |
09-01-2025 15:15:00 Thursday |
521.35 520.05 |
522 | 520.05 | 9116 |
| 1248 | -0.7 -0.13 % |
09-01-2025 14:15:00 Thursday |
521.7 521 |
522 | 520.6 | 3817 |
| 1249 | 0.15 0.03 % |
09-01-2025 13:15:00 Thursday |
521.1 521.25 |
522.75 | 519.4 | 5850 |
| 1250 | 0.35 0.07 % |
09-01-2025 12:15:00 Thursday |
520.6 520.95 |
523 | 519.45 | 11565 |
| 1251 | -2.6 -0.5 % |
09-01-2025 11:15:00 Thursday |
523.3 520.7 |
523.35 | 519 | 10240 |
| 1252 | -1.85 -0.35 % |
09-01-2025 10:15:00 Thursday |
525.4 523.55 |
531 | 522.55 | 45706 |
| 1253 | 10.4 2.02 % |
09-01-2025 09:15:00 Thursday |
514.95 525.35 |
526.15 | 511.65 | 35640 |
| 1254 | 0.1 0.02 % |
08-01-2025 15:15:00 Wednesday |
513.9 514 |
514.5 | 512.85 | 3537 |
| 1255 | 1.45 0.28 % |
08-01-2025 14:15:00 Wednesday |
512.55 514 |
514.7 | 511.8 | 8824 |
| 1256 | -0.15 -0.03 % |
08-01-2025 13:15:00 Wednesday |
512.65 512.5 |
513.4 | 511.8 | 5211 |
| 1257 | 2.5 0.49 % |
08-01-2025 12:15:00 Wednesday |
510.4 512.9 |
512.9 | 509.85 | 3708 |
| 1258 | -0.75 -0.15 % |
08-01-2025 11:15:00 Wednesday |
511.05 510.3 |
512.05 | 510 | 4678 |
| 1259 | -1.5 -0.29 % |
08-01-2025 10:15:00 Wednesday |
512.5 511 |
513.5 | 509.35 | 6779 |
| 1260 | 1.65 0.32 % |
08-01-2025 09:15:00 Wednesday |
510.4 512.05 |
513.85 | 505.3 | 19319 |
| 1261 | 0 0 % |
07-01-2025 15:15:00 Tuesday |
508.8 508.8 |
509.7 | 508.45 | 1908 |
| 1262 | -0.55 -0.11 % |
07-01-2025 14:15:00 Tuesday |
509.45 508.9 |
510.3 | 508 | 4970 |
| 1263 | 1.05 0.21 % |
07-01-2025 13:15:00 Tuesday |
507.85 508.9 |
509.15 | 507.4 | 2103 |
| 1264 | -0.75 -0.15 % |
07-01-2025 12:15:00 Tuesday |
508.65 507.9 |
509 | 506.8 | 2815 |
| 1265 | -1.4 -0.27 % |
07-01-2025 11:15:00 Tuesday |
510 508.6 |
511.4 | 507.8 | 4898 |
| 1266 | 0.3 0.06 % |
07-01-2025 10:15:00 Tuesday |
509.75 510.05 |
512.55 | 509 | 11376 |
| 1267 | 2.55 0.5 % |
07-01-2025 09:15:00 Tuesday |
506.45 509 |
510 | 503.95 | 25530 |
| 1268 | 1.55 0.31 % |
06-01-2025 15:15:00 Monday |
504.35 505.9 |
506.65 | 503.2 | 10104 |
| 1269 | 1.15 0.23 % |
06-01-2025 14:15:00 Monday |
503.2 504.35 |
505.75 | 502.45 | 21400 |
| 1270 | -5.85 -1.15 % |
06-01-2025 13:15:00 Monday |
509.2 503.35 |
509.2 | 502.8 | 13673 |
| 1271 | 2.25 0.44 % |
06-01-2025 12:15:00 Monday |
507.05 509.3 |
510.3 | 505.5 | 24539 |
| 1272 | 4 0.8 % |
06-01-2025 11:15:00 Monday |
503.05 507.05 |
507.6 | 502.95 | 31066 |
| 1273 | -2.35 -0.47 % |
06-01-2025 10:15:00 Monday |
505.2 502.85 |
507.7 | 501.05 | 30920 |
| 1274 | -17.5 -3.35 % |
06-01-2025 09:15:00 Monday |
523 505.5 |
523 | 501.15 | 116606 |
| 1275 | -0.55 -0.1 % |
03-01-2025 15:15:00 Friday |
525.3 524.75 |
525.55 | 523.7 | 10389 |
| 1276 | -2 -0.38 % |
03-01-2025 14:15:00 Friday |
527.75 525.75 |
529.1 | 525.6 | 34389 |
| 1277 | 2.9 0.55 % |
03-01-2025 13:15:00 Friday |
524.55 527.45 |
528.05 | 524.4 | 15278 |
| 1278 | 4.4 0.85 % |
03-01-2025 12:15:00 Friday |
520.15 524.55 |
524.9 | 519.25 | 12004 |
| 1279 | 2.1 0.41 % |
03-01-2025 11:15:00 Friday |
518.5 520.6 |
520.7 | 517.8 | 6099 |
| 1280 | 3.5 0.68 % |
03-01-2025 10:15:00 Friday |
514.7 518.2 |
519.5 | 514.3 | 10155 |
| 1281 | -0.2 -0.04 % |
03-01-2025 09:15:00 Friday |
514.4 514.2 |
519.6 | 514.2 | 12886 |
| 1282 | 0.7 0.14 % |
02-01-2025 15:15:00 Thursday |
513.25 513.95 |
513.95 | 512.75 | 3310 |
| 1283 | -1.35 -0.26 % |
02-01-2025 14:15:00 Thursday |
513.95 512.6 |
514.35 | 512.6 | 5355 |
| 1284 | -0.55 -0.11 % |
02-01-2025 13:15:00 Thursday |
514.05 513.5 |
515.15 | 513.1 | 8660 |
| 1285 | 2.05 0.4 % |
02-01-2025 12:15:00 Thursday |
511.85 513.9 |
513.9 | 511.3 | 10187 |
| 1286 | 0.05 0.01 % |
02-01-2025 11:15:00 Thursday |
511.8 511.85 |
512.45 | 511 | 6440 |
| 1287 | 1.35 0.26 % |
02-01-2025 10:15:00 Thursday |
510.4 511.75 |
512.4 | 509.9 | 6860 |
| 1288 | -3.6 -0.7 % |
02-01-2025 09:15:00 Thursday |
514 510.4 |
514 | 507.8 | 12393 |
| 1289 | 0.7 0.14 % |
01-01-2025 15:15:00 Wednesday |
510.55 511.25 |
511.8 | 510.1 | 4948 |
| 1290 | 2 0.39 % |
01-01-2025 14:15:00 Wednesday |
509 511 |
511.05 | 508.95 | 2622 |
| 1291 | -1.6 -0.31 % |
01-01-2025 13:15:00 Wednesday |
510.6 509 |
510.85 | 509 | 1162 |
| 1292 | -0.3 -0.06 % |
01-01-2025 12:15:00 Wednesday |
510.9 510.6 |
511.8 | 510.05 | 3176 |
| 1293 | 1.95 0.38 % |
01-01-2025 11:15:00 Wednesday |
509 510.95 |
512.1 | 508.5 | 107973 |
| 1294 | 1.65 0.33 % |
01-01-2025 10:15:00 Wednesday |
507.35 509 |
509.2 | 507.2 | 15687 |
| 1295 | -1.45 -0.28 % |
01-01-2025 09:15:00 Wednesday |
508.95 507.5 |
510 | 506.45 | 23720 |
| 1296 | 1.05 0.21 % |
31-12-2024 15:15:00 Tuesday |
506.8 507.85 |
508 | 506.05 | 4337 |
| 1297 | -2 -0.39 % |
31-12-2024 14:15:00 Tuesday |
508.4 506.4 |
509 | 505.95 | 12047 |
| 1298 | 1.05 0.21 % |
31-12-2024 13:15:00 Tuesday |
507.1 508.15 |
508.7 | 507 | 3421 |
| 1299 | 1.55 0.31 % |
31-12-2024 12:15:00 Tuesday |
505.5 507.05 |
507.7 | 505.15 | 8492 |
| 1300 | 0.4 0.08 % |
31-12-2024 11:15:00 Tuesday |
504.6 505 |
505.5 | 503.55 | 4835 |
| 1301 | 1.05 0.21 % |
31-12-2024 10:15:00 Tuesday |
503.5 504.55 |
505 | 502.45 | 5857 |
| 1302 | -2.25 -0.44 % |
31-12-2024 09:15:00 Tuesday |
505.85 503.6 |
508.8 | 503.6 | 9863 |
| 1303 | 1.6 0.32 % |
30-12-2024 15:15:00 Monday |
504.4 506 |
508 | 504 | 13632 |
| 1304 | -2.75 -0.54 % |
30-12-2024 14:15:00 Monday |
506.3 503.55 |
507.75 | 503.15 | 24753 |
| 1305 | -1.95 -0.38 % |
30-12-2024 13:15:00 Monday |
507.95 506 |
508.25 | 505.65 | 7501 |
| 1306 | 0.6 0.12 % |
30-12-2024 12:15:00 Monday |
507.4 508 |
509.7 | 506 | 8018 |
| 1307 | -1.05 -0.21 % |
30-12-2024 11:15:00 Monday |
508.3 507.25 |
508.95 | 507 | 4394 |
| 1308 | 3 0.59 % |
30-12-2024 10:15:00 Monday |
505.3 508.3 |
508.75 | 505.3 | 7772 |
| 1309 | -0.45 -0.09 % |
30-12-2024 09:15:00 Monday |
505.8 505.35 |
507.65 | 504.5 | 13675 |
| 1310 | 0.9 0.18 % |
27-12-2024 15:15:00 Friday |
507.1 508 |
508 | 506.75 | 7190 |
| 1311 | -0.95 -0.19 % |
27-12-2024 14:15:00 Friday |
508.1 507.15 |
508.3 | 506.15 | 116194 |
| 1312 | -0.35 -0.07 % |
27-12-2024 13:15:00 Friday |
508.45 508.1 |
508.75 | 508 | 4156 |
| 1313 | -0.1 -0.02 % |
27-12-2024 12:15:00 Friday |
508.2 508.1 |
508.7 | 507.8 | 12442 |
| 1314 | -0.2 -0.04 % |
27-12-2024 11:15:00 Friday |
508.05 507.85 |
509.45 | 506.9 | 3656 |
| 1315 | 0.65 0.13 % |
27-12-2024 10:15:00 Friday |
507.45 508.1 |
508.7 | 507.25 | 7648 |
| 1316 | 2.1 0.42 % |
27-12-2024 09:15:00 Friday |
505.35 507.45 |
508 | 504.2 | 27842 |
| 1317 | 0.65 0.13 % |
26-12-2024 15:15:00 Thursday |
505.05 505.7 |
505.7 | 505 | 5734 |
| 1318 | -1.05 -0.21 % |
26-12-2024 14:15:00 Thursday |
506.55 505.5 |
507.3 | 505 | 10456 |
| 1319 | -1.7 -0.33 % |
26-12-2024 13:15:00 Thursday |
507.95 506.25 |
508.3 | 505.15 | 36543 |
| 1320 | 1.05 0.21 % |
26-12-2024 12:15:00 Thursday |
506.8 507.85 |
508.45 | 506.45 | 35779 |
| 1321 | -0.9 -0.18 % |
26-12-2024 11:15:00 Thursday |
507.8 506.9 |
509 | 506.5 | 2382 |
| 1322 | 2 0.4 % |
26-12-2024 10:15:00 Thursday |
505.6 507.6 |
508.8 | 504.3 | 11352 |
| 1323 | -8.35 -1.62 % |
26-12-2024 09:15:00 Thursday |
513.95 505.6 |
513.95 | 505.6 | 7775 |
| 1324 | 0 0 % |
24-12-2024 15:15:00 Tuesday |
509.75 509.75 |
510.55 | 508 | 7938 |
| 1325 | -2.15 -0.42 % |
24-12-2024 14:15:00 Tuesday |
512 509.85 |
512 | 508 | 275678 |
| 1326 | 1.95 0.38 % |
24-12-2024 13:15:00 Tuesday |
510.05 512 |
512 | 510 | 10582 |
| 1327 | -0.05 -0.01 % |
24-12-2024 12:15:00 Tuesday |
510.2 510.15 |
511.75 | 509.65 | 8997 |
| 1328 | -0.5 -0.1 % |
24-12-2024 11:15:00 Tuesday |
510.25 509.75 |
510.75 | 509.15 | 6485 |
| 1329 | -3.8 -0.74 % |
24-12-2024 10:15:00 Tuesday |
514.05 510.25 |
515 | 509.15 | 39851 |
| 1330 | 1.45 0.28 % |
24-12-2024 09:15:00 Tuesday |
512.65 514.1 |
515.8 | 511.15 | 45867 |
| 1331 | 0.35 0.07 % |
23-12-2024 15:15:00 Monday |
510 510.35 |
511.1 | 509.25 | 5903 |
| 1332 | 4.4 0.87 % |
23-12-2024 14:15:00 Monday |
505.65 510.05 |
510.9 | 505.3 | 18240 |
| 1333 | -1.2 -0.24 % |
23-12-2024 13:15:00 Monday |
506.9 505.7 |
507.55 | 504.9 | 3468 |
| 1334 | 1.5 0.3 % |
23-12-2024 12:15:00 Monday |
505.5 507 |
507.5 | 504.85 | 4079 |
| 1335 | -1.8 -0.35 % |
23-12-2024 11:15:00 Monday |
507.35 505.55 |
507.85 | 505.1 | 1355 |
| 1336 | 2.85 0.57 % |
23-12-2024 10:15:00 Monday |
504.15 507 |
507.25 | 502.75 | 20476 |
| 1337 | -2.45 -0.48 % |
23-12-2024 09:15:00 Monday |
506.25 503.8 |
506.25 | 501 | 12471 |
| 1338 | 0.75 0.15 % |
20-12-2024 15:15:00 Friday |
501 501.75 |
503.95 | 500 | 28198 |
| 1339 | -5.5 -1.09 % |
20-12-2024 14:15:00 Friday |
506.85 501.35 |
507.45 | 500.75 | 21038 |
| 1340 | 1.35 0.27 % |
20-12-2024 13:15:00 Friday |
505.85 507.2 |
508 | 505.85 | 116604 |
| 1341 | -0.4 -0.08 % |
20-12-2024 12:15:00 Friday |
506.5 506.1 |
507.35 | 505.85 | 212629 |
| 1342 | -0.25 -0.05 % |
20-12-2024 11:15:00 Friday |
507.35 507.1 |
508 | 506.4 | 33278 |
| 1343 | 2.5 0.5 % |
20-12-2024 10:15:00 Friday |
504.7 507.2 |
507.75 | 504.35 | 59847 |
| 1344 | -2.4 -0.47 % |
20-12-2024 09:15:00 Friday |
507.1 504.7 |
507.9 | 503.45 | 12190 |
| 1345 | 0.5 0.1 % |
19-12-2024 15:15:00 Thursday |
504.45 504.95 |
504.95 | 503.45 | 8703 |
| 1346 | 1.1 0.22 % |
19-12-2024 14:15:00 Thursday |
503.35 504.45 |
504.8 | 502.8 | 112395 |
| 1347 | 0.2 0.04 % |
19-12-2024 13:15:00 Thursday |
503.5 503.7 |
505.35 | 502.6 | 77047 |
| 1348 | 0.85 0.17 % |
19-12-2024 12:15:00 Thursday |
502.85 503.7 |
504.3 | 502.35 | 19606 |
| 1349 | 0.95 0.19 % |
19-12-2024 11:15:00 Thursday |
501.85 502.8 |
503.6 | 501.85 | 73844 |
| 1350 | 1.6 0.32 % |
19-12-2024 10:15:00 Thursday |
500.65 502.25 |
504 | 499.7 | 16445 |
| 1351 | 0.8 0.16 % |
19-12-2024 09:15:00 Thursday |
500.1 500.9 |
504.3 | 500.1 | 34913 |
| 1352 | -0.35 -0.07 % |
18-12-2024 15:15:00 Wednesday |
505.35 505 |
506.35 | 505 | 7772 |
| 1353 | 0.1 0.02 % |
18-12-2024 14:15:00 Wednesday |
505.25 505.35 |
506.45 | 504 | 75173 |
| 1354 | -0.8 -0.16 % |
18-12-2024 13:15:00 Wednesday |
506 505.2 |
506.3 | 504.85 | 127963 |
| 1355 | 0.9 0.18 % |
18-12-2024 12:15:00 Wednesday |
505.1 506 |
506.25 | 502.75 | 29357 |
| 1356 | 0.35 0.07 % |
18-12-2024 11:15:00 Wednesday |
505 505.35 |
506 | 504.25 | 5865 |
| 1357 | -0.75 -0.15 % |
18-12-2024 10:15:00 Wednesday |
505.75 505 |
507 | 504 | 7189 |
| 1358 | -4.5 -0.88 % |
18-12-2024 09:15:00 Wednesday |
509.95 505.45 |
509.95 | 505.05 | 12382 |
| 1359 | 2 0.4 % |
17-12-2024 15:15:00 Tuesday |
505 507 |
507 | 504.7 | 6891 |
| 1360 | -0.95 -0.19 % |
17-12-2024 14:15:00 Tuesday |
506.3 505.35 |
506.85 | 504.1 | 57972 |
| 1361 | -1.9 -0.37 % |
17-12-2024 13:15:00 Tuesday |
508 506.1 |
508.8 | 506.1 | 6248 |
| 1362 | 0.25 0.05 % |
17-12-2024 12:15:00 Tuesday |
508.05 508.3 |
510 | 507.4 | 7839 |
| 1363 | 0.1 0.02 % |
17-12-2024 11:15:00 Tuesday |
508.25 508.35 |
510.1 | 506.55 | 12866 |
| 1364 | 1.9 0.38 % |
17-12-2024 10:15:00 Tuesday |
506 507.9 |
510.5 | 505 | 10538 |
| 1365 | -2.35 -0.46 % |
17-12-2024 09:15:00 Tuesday |
508.3 505.95 |
510 | 505.25 | 12655 |
| 1366 | 0.35 0.07 % |
16-12-2024 15:15:00 Monday |
510.25 510.6 |
510.75 | 509.8 | 1275 |
| 1367 | -0.5 -0.1 % |
16-12-2024 14:15:00 Monday |
510.4 509.9 |
510.75 | 509.25 | 1383 |
| 1368 | -0.35 -0.07 % |
16-12-2024 13:15:00 Monday |
511.1 510.75 |
511.15 | 510.05 | 2110 |
| 1369 | -0.65 -0.13 % |
16-12-2024 12:15:00 Monday |
511.7 511.05 |
512.45 | 510.5 | 2236 |
| 1370 | -1.3 -0.25 % |
16-12-2024 11:15:00 Monday |
513 511.7 |
513.95 | 511.7 | 3164 |
| 1371 | -1.8 -0.35 % |
16-12-2024 10:15:00 Monday |
514.5 512.7 |
515.25 | 512.7 | 3563 |
| 1372 | -0.55 -0.11 % |
16-12-2024 09:15:00 Monday |
515.75 515.2 |
515.95 | 512 | 12448 |
| 1373 | 0.05 0.01 % |
13-12-2024 15:15:00 Friday |
511.95 512 |
513 | 511.35 | 6407 |
| 1374 | 1.75 0.34 % |
13-12-2024 14:15:00 Friday |
510.2 511.95 |
514.35 | 510 | 31138 |
| 1375 | 1.75 0.34 % |
13-12-2024 13:15:00 Friday |
508.65 510.4 |
510.4 | 507.9 | 26200 |
| 1376 | -0.2 -0.04 % |
13-12-2024 12:15:00 Friday |
508.7 508.5 |
510 | 506.6 | 59216 |
| 1377 | 5.4 1.07 % |
13-12-2024 11:15:00 Friday |
503 508.4 |
509.35 | 502.65 | 22717 |
| 1378 | 2 0.4 % |
13-12-2024 10:15:00 Friday |
501.1 503.1 |
503.75 | 499.7 | 22012 |
| 1379 | -8.25 -1.62 % |
13-12-2024 09:15:00 Friday |
508.95 500.7 |
508.95 | 500.05 | 33029 |
| 1380 | -0.15 -0.03 % |
12-12-2024 15:15:00 Thursday |
506.75 506.6 |
507.1 | 506 | 10332 |
| 1381 | 0.75 0.15 % |
12-12-2024 14:15:00 Thursday |
506 506.75 |
508.05 | 505.8 | 100705 |
| 1382 | -0.1 -0.02 % |
12-12-2024 13:15:00 Thursday |
506.1 506 |
507.3 | 506 | 200175 |
| 1383 | -0.9 -0.18 % |
12-12-2024 12:15:00 Thursday |
507.35 506.45 |
508.3 | 506.35 | 56794 |
| 1384 | -0.95 -0.19 % |
12-12-2024 11:15:00 Thursday |
508.3 507.35 |
508.35 | 506.4 | 129974 |
| 1385 | 0.2 0.04 % |
12-12-2024 10:15:00 Thursday |
508 508.2 |
508.7 | 506.45 | 6496 |
| 1386 | -2 -0.39 % |
12-12-2024 09:15:00 Thursday |
510 508 |
512.05 | 507.75 | 17569 |
| 1387 | -0.4 -0.08 % |
11-12-2024 15:15:00 Wednesday |
509.4 509 |
509.4 | 508.5 | 22219 |
| 1388 | -0.5 -0.1 % |
11-12-2024 14:15:00 Wednesday |
509.4 508.9 |
510 | 507.05 | 8028 |
| 1389 | -0.35 -0.07 % |
11-12-2024 13:15:00 Wednesday |
509.8 509.45 |
511 | 509 | 5066 |
| 1390 | -1.05 -0.21 % |
11-12-2024 12:15:00 Wednesday |
510.4 509.35 |
510.4 | 508.9 | 12979 |
| 1391 | 1.45 0.28 % |
11-12-2024 11:15:00 Wednesday |
508.95 510.4 |
511.15 | 508.75 | 17892 |
| 1392 | 1.05 0.21 % |
11-12-2024 10:15:00 Wednesday |
508.25 509.3 |
509.3 | 507.2 | 11006 |
| 1393 | 1.6 0.32 % |
11-12-2024 09:15:00 Wednesday |
507.1 508.7 |
509.95 | 505 | 19338 |
| 1394 | 0.25 0.05 % |
10-12-2024 15:15:00 Tuesday |
506.75 507 |
507.3 | 506.75 | 4893 |
| 1395 | 0.35 0.07 % |
10-12-2024 14:15:00 Tuesday |
506.4 506.75 |
507.55 | 506.15 | 5900 |
| 1396 | -0.8 -0.16 % |
10-12-2024 13:15:00 Tuesday |
507.25 506.45 |
507.3 | 505.85 | 10343 |
| 1397 | 0.25 0.05 % |
10-12-2024 12:15:00 Tuesday |
507.15 507.4 |
507.65 | 506.2 | 6569 |
| 1398 | 1.05 0.21 % |
10-12-2024 11:15:00 Tuesday |
506.15 507.2 |
511.3 | 506 | 21010 |
| 1399 | 1.05 0.21 % |
10-12-2024 10:15:00 Tuesday |
505.1 506.15 |
506.35 | 504.5 | 9016 |
| 1400 | -1.7 -0.34 % |
10-12-2024 09:15:00 Tuesday |
507.05 505.35 |
509 | 504.45 | 29271 |
| 1401 | 0.15 0.03 % |
09-12-2024 15:15:00 Monday |
507.1 507.25 |
508 | 506.4 | 10940 |
| 1402 | 0.95 0.19 % |
09-12-2024 14:15:00 Monday |
506.1 507.05 |
508 | 505.9 | 212008 |
| 1403 | -1.2 -0.24 % |
09-12-2024 13:15:00 Monday |
507.3 506.1 |
508 | 505.4 | 179778 |
| 1404 | 0.15 0.03 % |
09-12-2024 12:15:00 Monday |
507.05 507.2 |
507.9 | 505.3 | 115552 |
| 1405 | 2.2 0.44 % |
09-12-2024 11:15:00 Monday |
505.35 507.55 |
509.95 | 504 | 50536 |
| 1406 | 0.65 0.13 % |
09-12-2024 10:15:00 Monday |
504.7 505.35 |
506.85 | 503.4 | 19106 |
| 1407 | -20.35 -3.88 % |
09-12-2024 09:15:00 Monday |
524.9 504.55 |
524.9 | 504.2 | 38536 |
| 1408 | 0.15 0.03 % |
06-12-2024 15:15:00 Friday |
523.9 524.05 |
524.8 | 523.3 | 1275 |
| 1409 | 1.5 0.29 % |
06-12-2024 14:15:00 Friday |
522.55 524.05 |
525 | 521.75 | 7007 |
| 1410 | 0.65 0.12 % |
06-12-2024 13:15:00 Friday |
522 522.65 |
522.65 | 521.85 | 721 |
| 1411 | 0 0 % |
06-12-2024 12:15:00 Friday |
522.3 522.3 |
522.85 | 521.9 | 768 |
| 1412 | 0.8 0.15 % |
06-12-2024 11:15:00 Friday |
521.75 522.55 |
522.55 | 520.35 | 3150 |
| 1413 | -0.85 -0.16 % |
06-12-2024 10:15:00 Friday |
522.65 521.8 |
523.5 | 521.35 | 3547 |
| 1414 | -3.85 -0.73 % |
06-12-2024 09:15:00 Friday |
526.5 522.65 |
526.5 | 522 | 5141 |
| 1415 | -0.15 -0.03 % |
05-12-2024 15:15:00 Thursday |
523.5 523.35 |
525 | 522.05 | 5203 |
| 1416 | 0.5 0.1 % |
05-12-2024 14:15:00 Thursday |
522.75 523.25 |
524.95 | 518.9 | 42231 |
| 1417 | 0.5 0.1 % |
05-12-2024 13:15:00 Thursday |
521.75 522.25 |
523.15 | 521.35 | 18057 |
| 1418 | -0.3 -0.06 % |
05-12-2024 12:15:00 Thursday |
521.8 521.5 |
523.5 | 521 | 13965 |
| 1419 | 1.85 0.36 % |
05-12-2024 11:15:00 Thursday |
519.3 521.15 |
521.5 | 519.05 | 91347 |
| 1420 | 1.45 0.28 % |
05-12-2024 10:15:00 Thursday |
517.5 518.95 |
519 | 517 | 2624 |
| 1421 | -7.95 -1.51 % |
05-12-2024 09:15:00 Thursday |
525.6 517.65 |
525.6 | 517.05 | 11544 |
| 1422 | 0.65 0.12 % |
04-12-2024 15:15:00 Wednesday |
522.2 522.85 |
523.05 | 521.8 | 9706 |
| 1423 | 0.45 0.09 % |
04-12-2024 14:15:00 Wednesday |
522.2 522.65 |
523.1 | 520.8 | 13417 |
| 1424 | 0.1 0.02 % |
04-12-2024 13:15:00 Wednesday |
522.2 522.3 |
522.5 | 520.6 | 5849 |
| 1425 | 0.85 0.16 % |
04-12-2024 12:15:00 Wednesday |
521 521.85 |
522.45 | 520.5 | 41577 |
| 1426 | 0.2 0.04 % |
04-12-2024 11:15:00 Wednesday |
520.8 521 |
522.3 | 520.05 | 79581 |
| 1427 | -3.8 -0.72 % |
04-12-2024 10:15:00 Wednesday |
524.5 520.7 |
524.85 | 520.3 | 20968 |
| 1428 | -0.1 -0.02 % |
04-12-2024 09:15:00 Wednesday |
524.95 524.85 |
527.2 | 522.25 | 12585 |
| 1429 | 0.6 0.11 % |
03-12-2024 15:15:00 Tuesday |
522.4 523 |
523.5 | 521.85 | 2710 |
| 1430 | -3.65 -0.69 % |
03-12-2024 14:15:00 Tuesday |
526 522.35 |
526.75 | 521.8 | 13852 |
| 1431 | -0.9 -0.17 % |
03-12-2024 13:15:00 Tuesday |
527.2 526.3 |
529 | 526.3 | 4941 |
| 1432 | -0.4 -0.08 % |
03-12-2024 12:15:00 Tuesday |
527.55 527.15 |
527.9 | 525.5 | 8999 |
| 1433 | 1 0.19 % |
03-12-2024 11:15:00 Tuesday |
526.5 527.5 |
527.85 | 526.5 | 8568 |
| 1434 | 0.25 0.05 % |
03-12-2024 10:15:00 Tuesday |
526.25 526.5 |
527.2 | 524.85 | 5837 |
| 1435 | 1.7 0.32 % |
03-12-2024 09:15:00 Tuesday |
524.5 526.2 |
526.7 | 520.95 | 11254 |
| 1436 | -0.05 -0.01 % |
02-12-2024 15:15:00 Monday |
523.4 523.35 |
525.3 | 522.9 | 4123 |
| 1437 | -0.05 -0.01 % |
02-12-2024 14:15:00 Monday |
523.45 523.4 |
523.9 | 522.85 | 1403 |
| 1438 | 1.15 0.22 % |
02-12-2024 13:15:00 Monday |
522.3 523.45 |
523.5 | 520.95 | 4708 |
| 1439 | -2.05 -0.39 % |
02-12-2024 12:15:00 Monday |
524.6 522.55 |
525 | 522.55 | 6797 |
| 1440 | 0.4 0.08 % |
02-12-2024 11:15:00 Monday |
524.2 524.6 |
525.45 | 523.8 | 100736 |
| 1441 | 1.1 0.21 % |
02-12-2024 10:15:00 Monday |
523.1 524.2 |
524.35 | 522.5 | 2464 |
| 1442 | -4.15 -0.79 % |
02-12-2024 09:15:00 Monday |
526.85 522.7 |
526.85 | 522.2 | 5588 |
| 1443 | -0.85 -0.16 % |
29-11-2024 15:15:00 Friday |
527.35 526.5 |
527.5 | 523.9 | 4680 |
| 1444 | -0.05 -0.01 % |
29-11-2024 14:15:00 Friday |
527.35 527.3 |
528.5 | 526 | 7280 |
| 1445 | 2.15 0.41 % |
29-11-2024 13:15:00 Friday |
525.2 527.35 |
527.45 | 525.05 | 123711 |
| 1446 | -1.25 -0.24 % |
29-11-2024 12:15:00 Friday |
526.5 525.25 |
527.05 | 524.65 | 4647 |
| 1447 | 1.05 0.2 % |
29-11-2024 11:15:00 Friday |
525.3 526.35 |
527.75 | 524.15 | 9416 |
| 1448 | 1.8 0.34 % |
29-11-2024 10:15:00 Friday |
523.3 525.1 |
525.45 | 522.85 | 5704 |
| 1449 | 4.65 0.9 % |
29-11-2024 09:15:00 Friday |
519 523.65 |
527.2 | 519 | 14150 |
| 1450 | 0.3 0.06 % |
28-11-2024 15:15:00 Thursday |
526.2 526.5 |
526.85 | 524 | 1395 |
| 1451 | 1.7 0.32 % |
28-11-2024 14:15:00 Thursday |
525.1 526.8 |
526.8 | 524.65 | 3527 |
| 1452 | -1.75 -0.33 % |
28-11-2024 13:15:00 Thursday |
526.85 525.1 |
526.85 | 524.15 | 2562 |
| 1453 | 0.05 0.01 % |
28-11-2024 12:15:00 Thursday |
527.65 527.7 |
528.3 | 525.7 | 3415 |
| 1454 | 0.1 0.02 % |
28-11-2024 11:15:00 Thursday |
527.4 527.5 |
527.9 | 525.1 | 3059 |
| 1455 | -0.95 -0.18 % |
28-11-2024 10:15:00 Thursday |
528.45 527.5 |
528.85 | 525.5 | 5480 |
| 1456 | -2.6 -0.49 % |
28-11-2024 09:15:00 Thursday |
531.45 528.85 |
534.3 | 527.65 | 7875 |
| 1457 | 0 0 % |
27-11-2024 15:15:00 Wednesday |
527 527 |
528 | 526.3 | 1781 |
| 1458 | 1.1 0.21 % |
27-11-2024 14:15:00 Wednesday |
526 527.1 |
529 | 525.9 | 2412 |
| 1459 | -0.1 -0.02 % |
27-11-2024 13:15:00 Wednesday |
526.1 526 |
527.3 | 525.75 | 3075 |
| 1460 | 2.65 0.51 % |
27-11-2024 12:15:00 Wednesday |
523.45 526.1 |
526.25 | 523.45 | 3918 |
| 1461 | 0.95 0.18 % |
27-11-2024 11:15:00 Wednesday |
522.95 523.9 |
524.4 | 522.7 | 1731 |
| 1462 | 0.35 0.07 % |
27-11-2024 10:15:00 Wednesday |
523.1 523.45 |
525 | 522.95 | 2449 |
| 1463 | 2.45 0.47 % |
27-11-2024 09:15:00 Wednesday |
520.7 523.15 |
526.2 | 520 | 10215 |
| 1464 | -0.3 -0.06 % |
26-11-2024 15:15:00 Tuesday |
525.3 525 |
526.45 | 525 | 1253 |
| 1465 | -1.7 -0.32 % |
26-11-2024 14:15:00 Tuesday |
527.1 525.4 |
527.1 | 524.55 | 4694 |
| 1466 | -1.1 -0.21 % |
26-11-2024 13:15:00 Tuesday |
527.6 526.5 |
528.3 | 526.5 | 3016 |
| 1467 | -1.45 -0.27 % |
26-11-2024 12:15:00 Tuesday |
529.05 527.6 |
529.05 | 526.7 | 4018 |
| 1468 | 3 0.57 % |
26-11-2024 11:15:00 Tuesday |
525.6 528.6 |
530 | 525.05 | 7312 |
| 1469 | 2.45 0.47 % |
26-11-2024 10:15:00 Tuesday |
523.5 525.95 |
526.55 | 522.1 | 8115 |
| 1470 | -1.95 -0.37 % |
26-11-2024 09:15:00 Tuesday |
525.55 523.6 |
525.55 | 519.5 | 12978 |
| 1471 | 0.45 0.09 % |
25-11-2024 15:15:00 Monday |
521.55 522 |
522.2 | 520 | 3019 |
| 1472 | -3.5 -0.67 % |
25-11-2024 14:15:00 Monday |
525 521.5 |
528 | 521.3 | 8694 |
| 1473 | 3.5 0.67 % |
25-11-2024 13:15:00 Monday |
521.3 524.8 |
524.9 | 521.3 | 2867 |
| 1474 | 1.3 0.25 % |
25-11-2024 12:15:00 Monday |
520.3 521.6 |
525 | 519.45 | 12149 |
| 1475 | 0.3 0.06 % |
25-11-2024 11:15:00 Monday |
520 520.3 |
520.65 | 518 | 3313 |
| 1476 | 3.4 0.66 % |
25-11-2024 10:15:00 Monday |
516.8 520.2 |
520.85 | 516.55 | 3642 |
| 1477 | -1.9 -0.37 % |
25-11-2024 09:15:00 Monday |
518.8 516.9 |
519.35 | 515.5 | 18616 |
| 1478 | 0.1 0.02 % |
22-11-2024 15:15:00 Friday |
513 513.1 |
514.75 | 512.05 | 4007 |
| 1479 | 0.9 0.18 % |
22-11-2024 14:15:00 Friday |
512.65 513.55 |
513.7 | 512 | 5108 |
| 1480 | 3.6 0.71 % |
22-11-2024 13:15:00 Friday |
509.4 513 |
513.55 | 509.4 | 6918 |
| 1481 | -1.35 -0.26 % |
22-11-2024 12:15:00 Friday |
511.25 509.9 |
511.25 | 508.7 | 2951 |
| 1482 | 2.75 0.54 % |
22-11-2024 11:15:00 Friday |
508.25 511 |
511.2 | 507.45 | 6676 |
| 1483 | 0.7 0.14 % |
22-11-2024 10:15:00 Friday |
507.95 508.65 |
508.95 | 506.2 | 3926 |
| 1484 | 0.85 0.17 % |
22-11-2024 09:15:00 Friday |
506.15 507 |
509.45 | 504.3 | 8005 |
| 1485 | 0.85 0.17 % |
21-11-2024 15:15:00 Thursday |
506.1 506.95 |
507 | 504.5 | 8676 |
| 1486 | 1.35 0.27 % |
21-11-2024 14:15:00 Thursday |
505 506.35 |
506.7 | 503.2 | 12087 |
| 1487 | -1.55 -0.31 % |
21-11-2024 13:15:00 Thursday |
506.75 505.2 |
507.5 | 505.2 | 155577 |
| 1488 | 0.55 0.11 % |
21-11-2024 12:15:00 Thursday |
506.5 507.05 |
508 | 505.3 | 83021 |
| 1489 | -1.3 -0.26 % |
21-11-2024 11:15:00 Thursday |
508.2 506.9 |
508.75 | 505.45 | 6538 |
| 1490 | 3.95 0.78 % |
21-11-2024 10:15:00 Thursday |
504.25 508.2 |
508.6 | 504.25 | 5681 |
| 1491 | -8.15 -1.59 % |
21-11-2024 09:15:00 Thursday |
512.95 504.8 |
512.95 | 502.45 | 12349 |
| 1492 | -1.15 -0.23 % |
19-11-2024 15:15:00 Tuesday |
507.75 506.6 |
508.6 | 506.6 | 2255 |
| 1493 | -6.3 -1.23 % |
19-11-2024 14:15:00 Tuesday |
513.9 507.6 |
514.5 | 507.5 | 6922 |
| 1494 | 0.8 0.16 % |
19-11-2024 13:15:00 Tuesday |
512.85 513.65 |
513.95 | 512.1 | 829 |
| 1495 | -0.2 -0.04 % |
19-11-2024 12:15:00 Tuesday |
513.2 513 |
513.7 | 513 | 916 |
| 1496 | 0.25 0.05 % |
19-11-2024 11:15:00 Tuesday |
512.65 512.9 |
513.5 | 512 | 2129 |
| 1497 | 0.9 0.18 % |
19-11-2024 10:15:00 Tuesday |
511.8 512.7 |
514 | 511.3 | 4141 |
| 1498 | -0.85 -0.17 % |
19-11-2024 09:15:00 Tuesday |
512.65 511.8 |
512.65 | 508.2 | 10421 |
| 1499 | 1.55 0.31 % |
18-11-2024 15:15:00 Monday |
508.1 509.65 |
509.65 | 508 | 2798 |
| 1500 | 2.05 0.41 % |
18-11-2024 14:15:00 Monday |
506.1 508.15 |
509.5 | 504.85 | 5921 |
| 1501 | -0.35 -0.07 % |
18-11-2024 13:15:00 Monday |
506.35 506 |
508.05 | 506 | 1650 |
| 1502 | 0.75 0.15 % |
18-11-2024 12:15:00 Monday |
505.6 506.35 |
507.5 | 505.3 | 2640 |
| 1503 | 0.05 0.01 % |
18-11-2024 11:15:00 Monday |
505.25 505.3 |
507.95 | 504.1 | 3372 |
| 1504 | 2.7 0.54 % |
18-11-2024 10:15:00 Monday |
502.65 505.35 |
505.4 | 501.9 | 5290 |
| 1505 | -5.6 -1.1 % |
18-11-2024 09:15:00 Monday |
508.55 502.95 |
509.1 | 498.6 | 18770 |
| 1506 | 0.75 0.15 % |
14-11-2024 15:15:00 Thursday |
508.35 509.1 |
509.1 | 507.3 | 3026 |
| 1507 | 2.95 0.58 % |
14-11-2024 14:15:00 Thursday |
505.55 508.5 |
508.75 | 505.25 | 15088 |
| 1508 | 2.75 0.55 % |
14-11-2024 13:15:00 Thursday |
502.75 505.5 |
506 | 502.75 | 3210 |
| 1509 | -2.5 -0.49 % |
14-11-2024 12:15:00 Thursday |
505.5 503 |
505.7 | 502.7 | 11057 |
| 1510 | -0.95 -0.19 % |
14-11-2024 11:15:00 Thursday |
506.75 505.8 |
507.2 | 505.05 | 7530 |
| 1511 | -3.35 -0.66 % |
14-11-2024 10:15:00 Thursday |
509.95 506.6 |
510.25 | 506.35 | 11703 |
| 1512 | 2.05 0.4 % |
14-11-2024 09:15:00 Thursday |
508.05 510.1 |
513.55 | 508.05 | 31975 |
| 1513 | 1.05 0.21 % |
13-11-2024 15:15:00 Wednesday |
510.9 511.95 |
512 | 510.05 | 3578 |
| 1514 | 0.45 0.09 % |
13-11-2024 14:15:00 Wednesday |
510.5 510.95 |
511.55 | 509 | 14240 |
| 1515 | -0.05 -0.01 % |
13-11-2024 13:15:00 Wednesday |
510.8 510.75 |
511.75 | 509.95 | 8024 |
| 1516 | -0.3 -0.06 % |
13-11-2024 12:15:00 Wednesday |
510.75 510.45 |
512 | 509.9 | 6149 |
| 1517 | -0.9 -0.18 % |
13-11-2024 11:15:00 Wednesday |
511.3 510.4 |
512.85 | 509.1 | 6958 |
| 1518 | 0.3 0.06 % |
13-11-2024 10:15:00 Wednesday |
511.6 511.9 |
513.75 | 511.1 | 11264 |
| 1519 | 0.15 0.03 % |
13-11-2024 09:15:00 Wednesday |
511.75 511.9 |
514.45 | 507.25 | 27521 |
| 1520 | -0.35 -0.07 % |
12-11-2024 15:15:00 Tuesday |
511.25 510.9 |
511.3 | 509 | 12205 |
| 1521 | -4.6 -0.89 % |
12-11-2024 14:15:00 Tuesday |
515.85 511.25 |
516.8 | 510.5 | 34133 |
| 1522 | -4.2 -0.81 % |
12-11-2024 13:15:00 Tuesday |
520.2 516 |
520.25 | 516 | 13578 |
| 1523 | -0.65 -0.12 % |
12-11-2024 12:15:00 Tuesday |
521.05 520.4 |
521.4 | 519.5 | 119835 |
| 1524 | 0.95 0.18 % |
12-11-2024 11:15:00 Tuesday |
520.1 521.05 |
522.55 | 518.9 | 7160 |
| 1525 | 1.4 0.27 % |
12-11-2024 10:15:00 Tuesday |
518.3 519.7 |
521.6 | 517.1 | 111578 |
| 1526 | -3.75 -0.72 % |
12-11-2024 09:15:00 Tuesday |
522.05 518.3 |
524.05 | 517.95 | 16906 |
| 1527 | -0.1 -0.02 % |
11-11-2024 15:15:00 Monday |
523 522.9 |
523.65 | 522.35 | 3542 |
| 1528 | 1.45 0.28 % |
11-11-2024 14:15:00 Monday |
521.3 522.75 |
523.9 | 520.25 | 5139 |
| 1529 | -2 -0.38 % |
11-11-2024 13:15:00 Monday |
523.7 521.7 |
523.85 | 520.45 | 8117 |
| 1530 | -2.1 -0.4 % |
11-11-2024 12:15:00 Monday |
525.9 523.8 |
525.95 | 523.3 | 5224 |
| 1531 | -2.25 -0.43 % |
11-11-2024 11:15:00 Monday |
528 525.75 |
528.15 | 525 | 10734 |
| 1532 | 0.15 0.03 % |
11-11-2024 10:15:00 Monday |
528 528.15 |
529.25 | 526.4 | 8335 |
| 1533 | -1.5 -0.28 % |
11-11-2024 09:15:00 Monday |
529.05 527.55 |
529.8 | 526.35 | 12420 |
| 1534 | -0.2 -0.04 % |
08-11-2024 15:15:00 Friday |
531.75 531.55 |
531.85 | 531 | 1491 |
| 1535 | -0.35 -0.07 % |
08-11-2024 14:15:00 Friday |
532.3 531.95 |
533.35 | 531.35 | 1139 |
| 1536 | 1.75 0.33 % |
08-11-2024 13:15:00 Friday |
530.6 532.35 |
533 | 530.6 | 1395 |
| 1537 | -0.75 -0.14 % |
08-11-2024 12:15:00 Friday |
531.15 530.4 |
532.5 | 529.85 | 3400 |
| 1538 | 0.5 0.09 % |
08-11-2024 11:15:00 Friday |
531.3 531.8 |
532 | 529.75 | 2460 |
| 1539 | -0.9 -0.17 % |
08-11-2024 10:15:00 Friday |
532.2 531.3 |
532.2 | 531 | 1808 |
| 1540 | -7.15 -1.33 % |
08-11-2024 09:15:00 Friday |
539.45 532.3 |
539.45 | 528.65 | 6683 |
| 1541 | 0.7 0.13 % |
07-11-2024 15:15:00 Thursday |
534.3 535 |
535.1 | 533.85 | 2351 |
| 1542 | -0.3 -0.06 % |
07-11-2024 14:15:00 Thursday |
535.3 535 |
535.5 | 533.25 | 1580 |
| 1543 | -1.1 -0.21 % |
07-11-2024 13:15:00 Thursday |
536.2 535.1 |
536.2 | 534.2 | 930 |
| 1544 | 3.55 0.67 % |
07-11-2024 12:15:00 Thursday |
532.95 536.5 |
537.15 | 532.65 | 2015 |
| 1545 | -0.9 -0.17 % |
07-11-2024 11:15:00 Thursday |
533.9 533 |
534.95 | 532.95 | 1901 |
| 1546 | -0.6 -0.11 % |
07-11-2024 10:15:00 Thursday |
534.8 534.2 |
535.4 | 533.45 | 2081 |
| 1547 | -8.65 -1.59 % |
07-11-2024 09:15:00 Thursday |
543 534.35 |
543 | 534.3 | 5667 |
| 1548 | 0.8 0.15 % |
06-11-2024 15:15:00 Wednesday |
539.2 540 |
541.1 | 539 | 1861 |
| 1549 | 1.95 0.36 % |
06-11-2024 14:15:00 Wednesday |
537.45 539.4 |
540.2 | 537.4 | 6852 |
| 1550 | -0.65 -0.12 % |
06-11-2024 13:15:00 Wednesday |
538.1 537.45 |
538.45 | 536.15 | 1715 |
| 1551 | -0.4 -0.07 % |
06-11-2024 12:15:00 Wednesday |
538.75 538.35 |
539 | 537.15 | 7910 |
| 1552 | -1.45 -0.27 % |
06-11-2024 11:15:00 Wednesday |
539.95 538.5 |
539.95 | 536.8 | 2570 |
| 1553 | 1.3 0.24 % |
06-11-2024 10:15:00 Wednesday |
538.2 539.5 |
541.1 | 537.85 | 33344 |
| 1554 | 2.8 0.52 % |
06-11-2024 09:15:00 Wednesday |
535.6 538.4 |
542.55 | 535.6 | 10674 |
| 1555 | 0.3 0.06 % |
05-11-2024 15:15:00 Tuesday |
535.3 535.6 |
535.6 | 533 | 2964 |
| 1556 | 2.9 0.54 % |
05-11-2024 14:15:00 Tuesday |
532.35 535.25 |
535.5 | 532.35 | 10556 |
| 1557 | 2.15 0.41 % |
05-11-2024 13:15:00 Tuesday |
530.6 532.75 |
533.5 | 530 | 14153 |
| 1558 | -0.6 -0.11 % |
05-11-2024 12:15:00 Tuesday |
531.2 530.6 |
531.75 | 528.5 | 10602 |
| 1559 | -2.25 -0.42 % |
05-11-2024 11:15:00 Tuesday |
533.7 531.45 |
534 | 530.3 | 6984 |
| 1560 | 1.55 0.29 % |
05-11-2024 10:15:00 Tuesday |
531.95 533.5 |
535 | 531.55 | 6889 |
| 1561 | -1.55 -0.29 % |
05-11-2024 09:15:00 Tuesday |
533.15 531.6 |
536.3 | 531.15 | 13300 |
| 1562 | 0.05 0.01 % |
04-11-2024 15:15:00 Monday |
534.85 534.9 |
536.5 | 534 | 5934 |
| 1563 | -0.2 -0.04 % |
04-11-2024 14:15:00 Monday |
535.2 535 |
536.2 | 533.4 | 9790 |
| 1564 | 1.7 0.32 % |
04-11-2024 13:15:00 Monday |
533.25 534.95 |
539 | 532.9 | 9829 |
| 1565 | -0.5 -0.09 % |
04-11-2024 12:15:00 Monday |
533.75 533.25 |
534.9 | 531.85 | 5125 |
| 1566 | 0.85 0.16 % |
04-11-2024 11:15:00 Monday |
532.65 533.5 |
536.45 | 531.85 | 9615 |
| 1567 | -2.75 -0.51 % |
04-11-2024 10:15:00 Monday |
535.5 532.75 |
537 | 531.7 | 10602 |
| 1568 | -10.7 -1.96 % |
04-11-2024 09:15:00 Monday |
546.7 536 |
546.7 | 535 | 27004 |
| 1569 | 1.9 0.35 % |
01-11-2024 18:00:00 Friday |
541 542.9 |
545.35 | 540.35 | 9718 |
| 1570 | -0.5 -0.09 % |
31-10-2024 15:15:00 Thursday |
540.85 540.35 |
541.15 | 538.5 | 4727 |
| 1571 | 0.4 0.07 % |
31-10-2024 14:15:00 Thursday |
540.4 540.8 |
541.55 | 539.65 | 22956 |
| 1572 | -2.75 -0.51 % |
31-10-2024 13:15:00 Thursday |
542.6 539.85 |
542.9 | 539.5 | 5804 |
| 1573 | -0.6 -0.11 % |
31-10-2024 12:15:00 Thursday |
542.9 542.3 |
544.2 | 541.8 | 5723 |
| 1574 | -0.95 -0.17 % |
31-10-2024 11:15:00 Thursday |
543.85 542.9 |
543.85 | 541.35 | 3201 |
| 1575 | 1.65 0.3 % |
31-10-2024 10:15:00 Thursday |
542.05 543.7 |
546.2 | 540.7 | 12111 |
| 1576 | -3.05 -0.56 % |
31-10-2024 09:15:00 Thursday |
544.95 541.9 |
548.7 | 532.85 | 33886 |
| 1577 | -1.1 -0.2 % |
30-10-2024 15:15:00 Wednesday |
547 545.9 |
551.5 | 541.3 | 51703 |
| 1578 | 5.25 0.97 % |
30-10-2024 14:15:00 Wednesday |
541.75 547 |
551.1 | 541.7 | 22217 |
| 1579 | -0.25 -0.05 % |
30-10-2024 13:15:00 Wednesday |
541.5 541.25 |
543 | 540 | 5766 |
| 1580 | 0.25 0.05 % |
30-10-2024 12:15:00 Wednesday |
541.55 541.8 |
543.9 | 539.65 | 16089 |
| 1581 | 0.7 0.13 % |
30-10-2024 11:15:00 Wednesday |
540.5 541.2 |
543.7 | 539.35 | 20251 |
| 1582 | -1.45 -0.27 % |
30-10-2024 10:15:00 Wednesday |
541.95 540.5 |
542.55 | 540 | 11740 |
| 1583 | 2.45 0.45 % |
30-10-2024 09:15:00 Wednesday |
539.4 541.85 |
543 | 536.5 | 43147 |
| 1584 | 0.25 0.05 % |
29-10-2024 15:15:00 Tuesday |
536 536.25 |
536.7 | 535.35 | 4820 |
| 1585 | 0.7 0.13 % |
29-10-2024 14:15:00 Tuesday |
535.25 535.95 |
536.9 | 534.6 | 11779 |
| 1586 | 0.75 0.14 % |
29-10-2024 13:15:00 Tuesday |
534.5 535.25 |
536.1 | 533.25 | 5548 |
| 1587 | -0.65 -0.12 % |
29-10-2024 12:15:00 Tuesday |
535.2 534.55 |
535.55 | 533 | 8329 |
| 1588 | -1.65 -0.31 % |
29-10-2024 11:15:00 Tuesday |
536.55 534.9 |
537.35 | 534.9 | 19482 |
| 1589 | -4.2 -0.78 % |
29-10-2024 10:15:00 Tuesday |
540.5 536.3 |
540.95 | 534.7 | 15696 |
| 1590 | -13.65 -2.46 % |
29-10-2024 09:15:00 Tuesday |
554.6 540.95 |
554.6 | 539.65 | 16660 |
| 1591 | -0.7 -0.13 % |
28-10-2024 15:15:00 Monday |
554.7 554 |
554.7 | 550.05 | 2011 |
| 1592 | -1.5 -0.27 % |
28-10-2024 14:15:00 Monday |
556 554.5 |
558 | 553.65 | 4944 |
| 1593 | 0.3 0.05 % |
28-10-2024 13:15:00 Monday |
556.2 556.5 |
558 | 555 | 6176 |
| 1594 | 2.2 0.4 % |
28-10-2024 12:15:00 Monday |
553.65 555.85 |
556.4 | 553 | 5835 |
| 1595 | 0.75 0.14 % |
28-10-2024 11:15:00 Monday |
553 553.75 |
555 | 551.35 | 8629 |
| 1596 | 6 1.1 % |
28-10-2024 10:15:00 Monday |
547.75 553.75 |
554.95 | 547.65 | 9261 |
| 1597 | 8.55 1.59 % |
28-10-2024 09:15:00 Monday |
538.75 547.3 |
547.75 | 537.4 | 12909 |
| 1598 | 0.5 0.09 % |
25-10-2024 15:15:00 Friday |
538.5 539 |
540 | 538 | 3691 |
| 1599 | 0.6 0.11 % |
25-10-2024 14:15:00 Friday |
538.4 539 |
539.05 | 536.5 | 10486 |
| 1600 | -1.75 -0.32 % |
25-10-2024 13:15:00 Friday |
540.25 538.5 |
540.65 | 537.8 | 9160 |
| 1601 | -0.3 -0.06 % |
25-10-2024 12:15:00 Friday |
540.7 540.4 |
542.85 | 540.4 | 5868 |
| 1602 | -1.2 -0.22 % |
25-10-2024 11:15:00 Friday |
542.3 541.1 |
542.8 | 540.5 | 5023 |
| 1603 | 0.6 0.11 % |
25-10-2024 10:15:00 Friday |
541.45 542.05 |
544.55 | 540 | 15199 |
| 1604 | -0.55 -0.1 % |
25-10-2024 09:15:00 Friday |
541.55 541 |
546.25 | 540.1 | 18016 |
| 1605 | 3.85 0.71 % |
24-10-2024 15:15:00 Thursday |
540.45 544.3 |
544.9 | 539.95 | 3889 |
| 1606 | 3 0.56 % |
24-10-2024 14:15:00 Thursday |
537.5 540.5 |
541.6 | 536.9 | 5071 |
| 1607 | -0.1 -0.02 % |
24-10-2024 13:15:00 Thursday |
537.3 537.2 |
540 | 535.3 | 3059 |
| 1608 | -3.45 -0.64 % |
24-10-2024 12:15:00 Thursday |
540.3 536.85 |
540.7 | 536 | 9251 |
| 1609 | -4.5 -0.83 % |
24-10-2024 11:15:00 Thursday |
544.55 540.05 |
548.15 | 538.5 | 13084 |
| 1610 | -7.9 -1.43 % |
24-10-2024 10:15:00 Thursday |
552.8 544.9 |
553.35 | 544.45 | 5372 |
| 1611 | -4.45 -0.8 % |
24-10-2024 09:15:00 Thursday |
558 553.55 |
558 | 547.5 | 11322 |
| 1612 | -1.6 -0.29 % |
23-10-2024 15:15:00 Wednesday |
558.6 557 |
558.8 | 557 | 1285 |
| 1613 | 1.45 0.26 % |
23-10-2024 14:15:00 Wednesday |
557 558.45 |
559.9 | 557 | 3724 |
| 1614 | -2.5 -0.45 % |
23-10-2024 13:15:00 Wednesday |
559.5 557 |
560.25 | 556.7 | 2777 |
| 1615 | 0.9 0.16 % |
23-10-2024 12:15:00 Wednesday |
558.35 559.25 |
560.45 | 557 | 3522 |
| 1616 | -1.65 -0.29 % |
23-10-2024 11:15:00 Wednesday |
560.1 558.45 |
561.1 | 558.45 | 13297 |
| 1617 | 0 0 % |
23-10-2024 10:15:00 Wednesday |
560 560 |
560.95 | 557.55 | 5065 |
| 1618 | 0.8 0.14 % |
23-10-2024 09:15:00 Wednesday |
558.6 559.4 |
562.75 | 555.05 | 8930 |
| 1619 | 2.6 0.46 % |
22-10-2024 15:15:00 Tuesday |
559.4 562 |
562 | 559.4 | 2943 |
| 1620 | 0.4 0.07 % |
22-10-2024 14:15:00 Tuesday |
558.8 559.2 |
559.2 | 556.3 | 7726 |
| 1621 | -1.05 -0.19 % |
22-10-2024 13:15:00 Tuesday |
560.3 559.25 |
560.3 | 556.55 | 5038 |
| 1622 | -2.85 -0.51 % |
22-10-2024 12:15:00 Tuesday |
563.95 561.1 |
564.5 | 560.45 | 7672 |
| 1623 | -2 -0.35 % |
22-10-2024 11:15:00 Tuesday |
566.05 564.05 |
567 | 562.9 | 15724 |
| 1624 | -2.9 -0.51 % |
22-10-2024 10:15:00 Tuesday |
568.2 565.3 |
568.45 | 565.1 | 5878 |
| 1625 | 4 0.71 % |
22-10-2024 09:15:00 Tuesday |
565 569 |
570.8 | 565 | 6659 |
| 1626 | -0.2 -0.04 % |
21-10-2024 15:15:00 Monday |
568.45 568.25 |
568.8 | 566.55 | 432 |
| 1627 | -1.15 -0.2 % |
21-10-2024 14:15:00 Monday |
569.05 567.9 |
569.8 | 567.2 | 2237 |
| 1628 | 0.6 0.11 % |
21-10-2024 13:15:00 Monday |
569.4 570 |
570.65 | 568.5 | 1956 |
| 1629 | -0.65 -0.11 % |
21-10-2024 12:15:00 Monday |
569.2 568.55 |
571 | 568 | 3437 |
| 1630 | -2.55 -0.45 % |
21-10-2024 11:15:00 Monday |
572.15 569.6 |
573 | 569.55 | 1284 |
| 1631 | 2.45 0.43 % |
21-10-2024 10:15:00 Monday |
570.1 572.55 |
572.65 | 569.2 | 1449 |
| 1632 | -0.3 -0.05 % |
21-10-2024 09:15:00 Monday |
570 569.7 |
574.75 | 567.65 | 5944 |
| 1633 | -0.35 -0.06 % |
18-10-2024 15:15:00 Friday |
571.75 571.4 |
572 | 570.55 | 3731 |
| 1634 | 2.5 0.44 % |
18-10-2024 14:15:00 Friday |
568.85 571.35 |
571.9 | 568.3 | 8110 |
| 1635 | 2.65 0.47 % |
18-10-2024 13:15:00 Friday |
566.3 568.95 |
569.1 | 565.95 | 2502 |
| 1636 | -1.9 -0.33 % |
18-10-2024 12:15:00 Friday |
568.2 566.3 |
569.45 | 566 | 3997 |
| 1637 | 0.7 0.12 % |
18-10-2024 11:15:00 Friday |
567 567.7 |
568.95 | 565.75 | 5510 |
| 1638 | -2.15 -0.38 % |
18-10-2024 10:15:00 Friday |
569.85 567.7 |
571.45 | 565.15 | 9267 |
| 1639 | -0.5 -0.09 % |
18-10-2024 09:15:00 Friday |
571 570.5 |
571 | 566 | 10840 |
| 1640 | 0.4 0.07 % |
17-10-2024 15:15:00 Thursday |
572.9 573.3 |
573.3 | 572.15 | 1098 |
| 1641 | -0.2 -0.03 % |
17-10-2024 14:15:00 Thursday |
572.7 572.5 |
574.3 | 572.15 | 1839 |
| 1642 | -1.1 -0.19 % |
17-10-2024 13:15:00 Thursday |
573.85 572.75 |
574.4 | 572.15 | 1363 |
| 1643 | -0.65 -0.11 % |
17-10-2024 12:15:00 Thursday |
574.9 574.25 |
575.5 | 573.2 | 4560 |
| 1644 | -1.95 -0.34 % |
17-10-2024 11:15:00 Thursday |
576.9 574.95 |
578 | 572.8 | 4495 |
| 1645 | 3.55 0.62 % |
17-10-2024 10:15:00 Thursday |
573.85 577.4 |
579 | 573 | 1374 |
| 1646 | -6.95 -1.2 % |
17-10-2024 09:15:00 Thursday |
581 574.05 |
581 | 572.6 | 5023 |
| 1647 | 0 0 % |
16-10-2024 15:15:00 Wednesday |
578.4 578.4 |
579.1 | 577.5 | 2088 |
| 1648 | 0.1 0.02 % |
16-10-2024 14:15:00 Wednesday |
578 578.1 |
578.7 | 576.9 | 5880 |
| 1649 | 0.85 0.15 % |
16-10-2024 13:15:00 Wednesday |
577.15 578 |
578.9 | 575.8 | 7999 |
| 1650 | 3.55 0.62 % |
16-10-2024 12:15:00 Wednesday |
573.95 577.5 |
577.5 | 573.95 | 3267 |
| 1651 | -0.15 -0.03 % |
16-10-2024 11:15:00 Wednesday |
574.15 574 |
574.45 | 572 | 3239 |
| 1652 | 0.6 0.1 % |
16-10-2024 10:15:00 Wednesday |
573.35 573.95 |
577 | 572.9 | 15373 |
| 1653 | -0.2 -0.03 % |
16-10-2024 09:15:00 Wednesday |
573.85 573.65 |
575.6 | 570.85 | 14249 |
| 1654 | -0.2 -0.04 % |
15-10-2024 15:15:00 Tuesday |
570.7 570.5 |
572 | 570.45 | 2559 |
| 1655 | 0.05 0.01 % |
15-10-2024 14:15:00 Tuesday |
570.65 570.7 |
571.95 | 568.45 | 7125 |
| 1656 | -0.2 -0.04 % |
15-10-2024 13:15:00 Tuesday |
571.3 571.1 |
572.35 | 570.45 | 3451 |
| 1657 | 1.25 0.22 % |
15-10-2024 12:15:00 Tuesday |
570 571.25 |
572.05 | 569.65 | 4589 |
| 1658 | -1.9 -0.33 % |
15-10-2024 11:15:00 Tuesday |
571.65 569.75 |
572 | 569.3 | 6186 |
| 1659 | 1.15 0.2 % |
15-10-2024 10:15:00 Tuesday |
570.5 571.65 |
571.8 | 569.8 | 8040 |
| 1660 | 0.65 0.11 % |
15-10-2024 09:15:00 Tuesday |
569.7 570.35 |
573 | 567.5 | 17654 |
| 1661 | 0.5 0.09 % |
14-10-2024 15:15:00 Monday |
567 567.5 |
567.8 | 567 | 2495 |
| 1662 | 1.05 0.19 % |
14-10-2024 14:15:00 Monday |
566.3 567.35 |
567.45 | 566.3 | 1771 |
| 1663 | -0.5 -0.09 % |
14-10-2024 13:15:00 Monday |
567 566.5 |
567.8 | 566 | 2070 |
| 1664 | -0.85 -0.15 % |
14-10-2024 12:15:00 Monday |
568.3 567.45 |
569.5 | 567 | 4806 |
| 1665 | -0.35 -0.06 % |
14-10-2024 11:15:00 Monday |
568.1 567.75 |
568.95 | 567.45 | 1789 |
| 1666 | -0.55 -0.1 % |
14-10-2024 10:15:00 Monday |
568.55 568 |
569.2 | 567 | 3134 |
| 1667 | -3.25 -0.57 % |
14-10-2024 09:15:00 Monday |
571.65 568.4 |
574.3 | 568 | 3828 |
| 1668 | 1.3 0.23 % |
11-10-2024 15:15:00 Friday |
570.4 571.7 |
571.95 | 570.4 | 2089 |
| 1669 | 0.05 0.01 % |
11-10-2024 14:15:00 Friday |
570.35 570.4 |
571.15 | 569.9 | 4061 |
| 1670 | -0.95 -0.17 % |
11-10-2024 13:15:00 Friday |
571.25 570.3 |
571.5 | 569.5 | 7130 |
| 1671 | -1.35 -0.24 % |
11-10-2024 12:15:00 Friday |
572.25 570.9 |
572.3 | 570.85 | 4648 |
| 1672 | -0.6 -0.1 % |
11-10-2024 11:15:00 Friday |
572.85 572.25 |
573.6 | 571.05 | 3214 |
| 1673 | 1 0.17 % |
11-10-2024 10:15:00 Friday |
571.95 572.95 |
573.4 | 571.1 | 9171 |
| 1674 | -2.6 -0.45 % |
11-10-2024 09:15:00 Friday |
575 572.4 |
575 | 570.8 | 10600 |
| 1675 | 1.85 0.32 % |
10-10-2024 15:15:00 Thursday |
571.15 573 |
573 | 570.95 | 2648 |
| 1676 | -1.45 -0.25 % |
10-10-2024 14:15:00 Thursday |
572.95 571.5 |
573.8 | 571.15 | 2148 |
| 1677 | -0.1 -0.02 % |
10-10-2024 13:15:00 Thursday |
573.45 573.35 |
576.1 | 572.55 | 7151 |
| 1678 | 6 1.06 % |
10-10-2024 12:15:00 Thursday |
567.9 573.9 |
573.9 | 567.85 | 5838 |
| 1679 | 2.6 0.46 % |
10-10-2024 11:15:00 Thursday |
566.3 568.9 |
569.25 | 565.5 | 3789 |
| 1680 | -3.25 -0.57 % |
10-10-2024 10:15:00 Thursday |
569 565.75 |
569.7 | 565.5 | 2937 |
| 1681 | 0.35 0.06 % |
10-10-2024 09:15:00 Thursday |
568.65 569 |
569 | 564.8 | 5069 |
| 1682 | 2.25 0.4 % |
09-10-2024 15:15:00 Wednesday |
565.65 567.9 |
567.9 | 565.25 | 1647 |
| 1683 | -2.3 -0.41 % |
09-10-2024 14:15:00 Wednesday |
567.45 565.15 |
568.7 | 563.35 | 11673 |
| 1684 | -1 -0.18 % |
09-10-2024 13:15:00 Wednesday |
568.8 567.8 |
569.05 | 567.05 | 11478 |
| 1685 | 0.3 0.05 % |
09-10-2024 12:15:00 Wednesday |
568.2 568.5 |
570.05 | 568.2 | 3517 |
| 1686 | -0.5 -0.09 % |
09-10-2024 11:15:00 Wednesday |
568.6 568.1 |
572.05 | 567.9 | 8062 |
| 1687 | -0.05 -0.01 % |
09-10-2024 10:15:00 Wednesday |
568.25 568.2 |
568.9 | 567 | 5191 |
| 1688 | -2.55 -0.45 % |
09-10-2024 09:15:00 Wednesday |
570.45 567.9 |
570.5 | 565.7 | 8992 |
| 1689 | 1.1 0.19 % |
08-10-2024 15:15:00 Tuesday |
567.5 568.6 |
569.15 | 567.05 | 6358 |
| 1690 | 0.05 0.01 % |
08-10-2024 14:15:00 Tuesday |
567.5 567.55 |
568.95 | 565 | 11278 |
| 1691 | -1.75 -0.31 % |
08-10-2024 13:15:00 Tuesday |
569 567.25 |
569 | 566.45 | 2762 |
| 1692 | 0.5 0.09 % |
08-10-2024 12:15:00 Tuesday |
568.6 569.1 |
569.35 | 567.15 | 5337 |
| 1693 | -1 -0.18 % |
08-10-2024 11:15:00 Tuesday |
569.6 568.6 |
571.3 | 567 | 2289 |
| 1694 | 4.05 0.72 % |
08-10-2024 10:15:00 Tuesday |
565.75 569.8 |
572.15 | 564.9 | 5569 |
| 1695 | -3.65 -0.64 % |
08-10-2024 09:15:00 Tuesday |
569.4 565.75 |
570.95 | 564.45 | 8335 |
| 1696 | 2.15 0.38 % |
07-10-2024 15:15:00 Monday |
568.8 570.95 |
570.95 | 568.75 | 1751 |
| 1697 | 0.1 0.02 % |
07-10-2024 14:15:00 Monday |
568.2 568.3 |
570.5 | 567.35 | 3813 |
| 1698 | -0.05 -0.01 % |
07-10-2024 13:15:00 Monday |
569.05 569 |
569.9 | 566.8 | 3399 |
| 1699 | 1.45 0.26 % |
07-10-2024 12:15:00 Monday |
568 569.45 |
570.25 | 567 | 6037 |
| 1700 | 3 0.53 % |
07-10-2024 11:15:00 Monday |
564.85 567.85 |
567.95 | 562.15 | 426061 |
| 1701 | -3.5 -0.62 % |
07-10-2024 10:15:00 Monday |
568.95 565.45 |
568.95 | 562.7 | 409718 |
| 1702 | -6.25 -1.09 % |
07-10-2024 09:15:00 Monday |
575 568.75 |
579.4 | 568.7 | 35662 |
| 1703 | 1.6 0.28 % |
04-10-2024 15:15:00 Friday |
571.4 573 |
573.45 | 571.1 | 11564 |
| 1704 | -2.6 -0.45 % |
04-10-2024 14:15:00 Friday |
574.1 571.5 |
574.5 | 571.5 | 15634 |
| 1705 | -0.55 -0.1 % |
04-10-2024 13:15:00 Friday |
575.05 574.5 |
575.4 | 571.45 | 8922 |
| 1706 | -3.95 -0.68 % |
04-10-2024 12:15:00 Friday |
579 575.05 |
580.45 | 573.7 | 18737 |
| 1707 | -1.85 -0.32 % |
04-10-2024 11:15:00 Friday |
580.3 578.45 |
581.95 | 577.85 | 16789 |
| 1708 | -0.6 -0.1 % |
04-10-2024 10:15:00 Friday |
581.1 580.5 |
582 | 579.65 | 14488 |
| 1709 | -6.45 -1.1 % |
04-10-2024 09:15:00 Friday |
587.75 581.3 |
587.75 | 577.1 | 41560 |
| 1710 | 4.9 0.85 % |
03-10-2024 15:15:00 Thursday |
579.3 584.2 |
584.2 | 578.7 | 21856 |
| 1711 | -0.15 -0.03 % |
03-10-2024 14:15:00 Thursday |
579 578.85 |
580.75 | 576.7 | 31804 |
| 1712 | -0.35 -0.06 % |
03-10-2024 13:15:00 Thursday |
580.05 579.7 |
580.55 | 577.35 | 29171 |
| 1713 | -3.8 -0.65 % |
03-10-2024 12:15:00 Thursday |
583.85 580.05 |
583.95 | 579.75 | 26478 |
| 1714 | 3.1 0.53 % |
03-10-2024 11:15:00 Thursday |
580.75 583.85 |
584.35 | 580 | 25762 |
| 1715 | -6.15 -1.05 % |
03-10-2024 10:15:00 Thursday |
586.4 580.25 |
586.6 | 578.85 | 52010 |
| 1716 | -1.55 -0.26 % |
03-10-2024 09:15:00 Thursday |
587.95 586.4 |
595.35 | 571.25 | 169502 |
| 1717 | -0.35 -0.06 % |
01-10-2024 15:15:00 Tuesday |
618.8 618.45 |
619.4 | 618.05 | 2475 |
| 1718 | 1.55 0.25 % |
01-10-2024 14:15:00 Tuesday |
616.9 618.45 |
619.8 | 616.75 | 7495 |
| 1719 | -1.3 -0.21 % |
01-10-2024 13:15:00 Tuesday |
618.2 616.9 |
619.5 | 616.9 | 5683 |
| 1720 | 0.55 0.09 % |
01-10-2024 12:15:00 Tuesday |
618 618.55 |
620 | 617.45 | 7593 |
| 1721 | 1.8 0.29 % |
01-10-2024 11:15:00 Tuesday |
616.5 618.3 |
618.3 | 616 | 10762 |
| 1722 | -1.95 -0.32 % |
01-10-2024 10:15:00 Tuesday |
618.9 616.95 |
618.9 | 614.05 | 14699 |
| 1723 | -8.95 -1.43 % |
01-10-2024 09:15:00 Tuesday |
627.85 618.9 |
627.85 | 618.1 | 14441 |
| 1724 | 1.8 0.29 % |
30-09-2024 15:15:00 Monday |
624 625.8 |
629.6 | 623.6 | 3051 |
| 1725 | -4.1 -0.65 % |
30-09-2024 14:15:00 Monday |
628.1 624 |
629.4 | 623.6 | 8382 |
| 1726 | -3.35 -0.53 % |
30-09-2024 13:15:00 Monday |
631.45 628.1 |
631.45 | 628.1 | 2695 |
| 1727 | -0.95 -0.15 % |
30-09-2024 12:15:00 Monday |
631.7 630.75 |
631.95 | 627.95 | 6074 |
| 1728 | -0.75 -0.12 % |
30-09-2024 11:15:00 Monday |
632.3 631.55 |
634.4 | 631.05 | 8263 |
| 1729 | -2.05 -0.32 % |
30-09-2024 10:15:00 Monday |
634.05 632 |
634.4 | 630.2 | 6628 |
| 1730 | 3.7 0.59 % |
30-09-2024 09:15:00 Monday |
630.3 634 |
635.5 | 629.05 | 17531 |
| 1731 | -0.2 -0.03 % |
27-09-2024 15:15:00 Friday |
633.2 633 |
634.65 | 631.5 | 4318 |
| 1732 | 3 0.48 % |
27-09-2024 14:15:00 Friday |
629.75 632.75 |
634 | 628.75 | 5361 |
| 1733 | 0.65 0.1 % |
27-09-2024 13:15:00 Friday |
628.9 629.55 |
630.45 | 628.85 | 1946 |
| 1734 | -0.3 -0.05 % |
27-09-2024 12:15:00 Friday |
629.4 629.1 |
630.1 | 629 | 1361 |
| 1735 | -0.05 -0.01 % |
27-09-2024 11:15:00 Friday |
629.25 629.2 |
630.3 | 627.85 | 1393 |
| 1736 | -0.55 -0.09 % |
27-09-2024 10:15:00 Friday |
630 629.45 |
631.95 | 626.75 | 11233 |
| 1737 | 3.15 0.5 % |
27-09-2024 09:15:00 Friday |
626.6 629.75 |
629.9 | 622.25 | 15584 |
| 1738 | -0.6 -0.1 % |
26-09-2024 15:15:00 Thursday |
625.9 625.3 |
626.55 | 625.3 | 2684 |
| 1739 | 2.95 0.47 % |
26-09-2024 14:15:00 Thursday |
622.5 625.45 |
627.15 | 622.2 | 9395 |
| 1740 | -1.55 -0.25 % |
26-09-2024 13:15:00 Thursday |
624.2 622.65 |
625.2 | 622.05 | 5973 |
| 1741 | -0.9 -0.14 % |
26-09-2024 12:15:00 Thursday |
625.85 624.95 |
626.2 | 624 | 9661 |
| 1742 | 0.2 0.03 % |
26-09-2024 11:15:00 Thursday |
625.65 625.85 |
626 | 624.8 | 3459 |
| 1743 | 2.85 0.46 % |
26-09-2024 10:15:00 Thursday |
622.8 625.65 |
626.1 | 620.95 | 10796 |
| 1744 | -5.95 -0.95 % |
26-09-2024 09:15:00 Thursday |
629 623.05 |
629 | 622.3 | 19678 |
| 1745 | 0.65 0.1 % |
25-09-2024 15:15:00 Wednesday |
627.05 627.7 |
628.55 | 626.05 | 12416 |
| 1746 | 0.5 0.08 % |
25-09-2024 14:15:00 Wednesday |
626.1 626.6 |
627.7 | 624.25 | 10676 |
| 1747 | -0.5 -0.08 % |
25-09-2024 13:15:00 Wednesday |
626.4 625.9 |
627.15 | 624.35 | 8807 |
| 1748 | 1.2 0.19 % |
25-09-2024 12:15:00 Wednesday |
625.35 626.55 |
627.5 | 622.35 | 24644 |
| 1749 | -1.75 -0.28 % |
25-09-2024 11:15:00 Wednesday |
627.1 625.35 |
628.6 | 624.8 | 11083 |
| 1750 | 0.4 0.06 % |
25-09-2024 10:15:00 Wednesday |
626.6 627 |
628.5 | 623.7 | 34007 |
| 1751 | -23.55 -3.62 % |
25-09-2024 09:15:00 Wednesday |
650 626.45 |
651.05 | 625.6 | 50679 |
| 1752 | 0 0 % |
24-09-2024 15:15:00 Tuesday |
655.8 655.8 |
656 | 654.75 | 1102 |
| 1753 | -1.95 -0.3 % |
24-09-2024 14:15:00 Tuesday |
657.6 655.65 |
657.7 | 654.05 | 3849 |
| 1754 | -1 -0.15 % |
24-09-2024 13:15:00 Tuesday |
658.9 657.9 |
659.35 | 657.5 | 3553 |
| 1755 | 5.05 0.77 % |
24-09-2024 12:15:00 Tuesday |
654.15 659.2 |
659.2 | 653 | 2371 |
| 1756 | -1.2 -0.18 % |
24-09-2024 11:15:00 Tuesday |
655.45 654.25 |
656.7 | 652.3 | 5386 |
| 1757 | 0.8 0.12 % |
24-09-2024 10:15:00 Tuesday |
655.15 655.95 |
657.9 | 654.15 | 1795 |
| 1758 | -5.25 -0.79 % |
24-09-2024 09:15:00 Tuesday |
661 655.75 |
666 | 654.3 | 6541 |
| 1759 | 1.6 0.24 % |
23-09-2024 15:15:00 Monday |
660.8 662.4 |
662.4 | 660.05 | 2522 |
| 1760 | -2.8 -0.42 % |
23-09-2024 14:15:00 Monday |
663.8 661 |
664 | 656.45 | 6801 |
| 1761 | 0.15 0.02 % |
23-09-2024 13:15:00 Monday |
664 664.15 |
665.9 | 663.75 | 2429 |
| 1762 | 0.55 0.08 % |
23-09-2024 12:15:00 Monday |
663.75 664.3 |
664.95 | 662.65 | 2510 |
| 1763 | -4 -0.6 % |
23-09-2024 11:15:00 Monday |
668 664 |
668 | 662 | 8110 |
| 1764 | -1.35 -0.2 % |
23-09-2024 10:15:00 Monday |
668.75 667.4 |
670.6 | 667.35 | 5438 |
| 1765 | 4.1 0.62 % |
23-09-2024 09:15:00 Monday |
665 669.1 |
671.5 | 664.65 | 18966 |
| 1766 | -0.4 -0.06 % |
20-09-2024 15:15:00 Friday |
667 666.6 |
669.5 | 666.6 | 9132 |
| 1767 | 0.9 0.14 % |
20-09-2024 14:15:00 Friday |
666.15 667.05 |
668.6 | 662.8 | 16644 |
| 1768 | 0.7 0.11 % |
20-09-2024 13:15:00 Friday |
665.8 666.5 |
668.35 | 662 | 10266 |
| 1769 | 2.95 0.44 % |
20-09-2024 12:15:00 Friday |
663.35 666.3 |
666.35 | 663.1 | 7197 |
| 1770 | -0.7 -0.11 % |
20-09-2024 11:15:00 Friday |
663.9 663.2 |
664.6 | 662.6 | 4078 |
| 1771 | 0.45 0.07 % |
20-09-2024 10:15:00 Friday |
663 663.45 |
665.4 | 662.55 | 5052 |
| 1772 | -7.15 -1.07 % |
20-09-2024 09:15:00 Friday |
669.7 662.55 |
669.7 | 662.55 | 10022 |
| 1773 | 0.35 0.05 % |
19-09-2024 15:15:00 Thursday |
664.15 664.5 |
666 | 664.1 | 2976 |
| 1774 | 4.05 0.61 % |
19-09-2024 14:15:00 Thursday |
660 664.05 |
664.8 | 659.6 | 14463 |
| 1775 | 2 0.3 % |
19-09-2024 13:15:00 Thursday |
657.45 659.45 |
660.5 | 657.45 | 1563 |
| 1776 | -0.65 -0.1 % |
19-09-2024 12:15:00 Thursday |
659.35 658.7 |
660 | 657.85 | 2184 |
| 1777 | -2.15 -0.33 % |
19-09-2024 11:15:00 Thursday |
661.45 659.3 |
662.35 | 656.05 | 6742 |
| 1778 | 4 0.61 % |
19-09-2024 10:15:00 Thursday |
658 662 |
662 | 656.6 | 5710 |
| 1779 | 6.2 0.95 % |
19-09-2024 09:15:00 Thursday |
650.6 656.8 |
661.9 | 650.6 | 3482 |
| 1780 | -2.3 -0.35 % |
18-09-2024 15:15:00 Wednesday |
654.95 652.65 |
655.9 | 652.65 | 5241 |
| 1781 | 1.9 0.29 % |
18-09-2024 14:15:00 Wednesday |
653.1 655 |
656.1 | 652 | 3477 |
| 1782 | -0.45 -0.07 % |
18-09-2024 13:15:00 Wednesday |
653.15 652.7 |
654.05 | 650.5 | 4697 |
| 1783 | -2.2 -0.34 % |
18-09-2024 12:15:00 Wednesday |
656.65 654.45 |
657.2 | 653.5 | 2799 |
| 1784 | 0.2 0.03 % |
18-09-2024 11:15:00 Wednesday |
656.05 656.25 |
658 | 654 | 3952 |
| 1785 | -1.4 -0.21 % |
18-09-2024 10:15:00 Wednesday |
656.9 655.5 |
658.45 | 654 | 9515 |
| 1786 | -1.5 -0.23 % |
18-09-2024 09:15:00 Wednesday |
658.05 656.55 |
661.85 | 656.55 | 10772 |
| 1787 | -0.25 -0.04 % |
17-09-2024 15:15:00 Tuesday |
660.25 660 |
661.7 | 660 | 1853 |
| 1788 | -1.7 -0.26 % |
17-09-2024 14:15:00 Tuesday |
662.45 660.75 |
662.45 | 657 | 1424 |
| 1789 | -0.3 -0.05 % |
17-09-2024 13:15:00 Tuesday |
662.2 661.9 |
664.35 | 661.65 | 1740 |
| 1790 | 0.2 0.03 % |
17-09-2024 12:15:00 Tuesday |
661.4 661.6 |
662.4 | 660.9 | 604 |
| 1791 | 1.5 0.23 % |
17-09-2024 11:15:00 Tuesday |
659.9 661.4 |
661.75 | 659.85 | 1738 |
| 1792 | 0.15 0.02 % |
17-09-2024 10:15:00 Tuesday |
659.3 659.45 |
660.5 | 656.45 | 3395 |
| 1793 | -1.95 -0.29 % |
17-09-2024 09:15:00 Tuesday |
661.2 659.25 |
672 | 659 | 14299 |
| 1794 | 0.5 0.08 % |
16-09-2024 15:15:00 Monday |
661 661.5 |
662.1 | 660.5 | 891 |
| 1795 | -0.15 -0.02 % |
16-09-2024 14:15:00 Monday |
661.45 661.3 |
661.95 | 660.45 | 2173 |
| 1796 | 2.45 0.37 % |
16-09-2024 13:15:00 Monday |
659.05 661.5 |
661.6 | 658.6 | 1164 |
| 1797 | -3.3 -0.5 % |
16-09-2024 12:15:00 Monday |
662.4 659.1 |
662.6 | 658.2 | 2546 |
| 1798 | -3.2 -0.48 % |
16-09-2024 11:15:00 Monday |
665.2 662 |
665.4 | 662 | 2009 |
| 1799 | 0.3 0.05 % |
16-09-2024 10:15:00 Monday |
665.5 665.8 |
667.85 | 663.15 | 1928 |
| 1800 | 3.9 0.59 % |
16-09-2024 09:15:00 Monday |
660.7 664.6 |
665.7 | 659.15 | 3928 |
| 1801 | -2.1 -0.32 % |
13-09-2024 15:15:00 Friday |
661.2 659.1 |
662 | 659.1 | 3611 |
| 1802 | -1.65 -0.25 % |
13-09-2024 14:15:00 Friday |
662.45 660.8 |
664 | 658.8 | 6361 |
| 1803 | 2.8 0.42 % |
13-09-2024 13:15:00 Friday |
660.2 663 |
663.6 | 660 | 4666 |
| 1804 | -0.45 -0.07 % |
13-09-2024 12:15:00 Friday |
661.3 660.85 |
661.55 | 659.2 | 2599 |
| 1805 | 3.55 0.54 % |
13-09-2024 11:15:00 Friday |
657.9 661.45 |
663.4 | 657 | 4886 |
| 1806 | 1.8 0.27 % |
13-09-2024 10:15:00 Friday |
655.5 657.3 |
659.45 | 654.5 | 11874 |
| 1807 | -13 -1.95 % |
13-09-2024 09:15:00 Friday |
668 655 |
668 | 651.45 | 22594 |
| 1808 | -0.4 -0.06 % |
12-09-2024 15:15:00 Thursday |
665.15 664.75 |
665.6 | 663.25 | 6533 |
| 1809 | -1.6 -0.24 % |
12-09-2024 14:15:00 Thursday |
666.35 664.75 |
667.5 | 664.35 | 10724 |
| 1810 | 0.55 0.08 % |
12-09-2024 13:15:00 Thursday |
665.9 666.45 |
667.4 | 665 | 2489 |
| 1811 | -0.5 -0.08 % |
12-09-2024 12:15:00 Thursday |
666.35 665.85 |
667.45 | 665.35 | 4830 |
| 1812 | -1.2 -0.18 % |
12-09-2024 11:15:00 Thursday |
667 665.8 |
667.85 | 665.15 | 2693 |
| 1813 | -1.25 -0.19 % |
12-09-2024 10:15:00 Thursday |
668.25 667 |
669.15 | 666.55 | 6782 |
| 1814 | 4.9 0.74 % |
12-09-2024 09:15:00 Thursday |
663.2 668.1 |
669.5 | 663.2 | 16014 |
| 1815 | 0.95 0.14 % |
11-09-2024 15:15:00 Wednesday |
663.05 664 |
666 | 662.35 | 2740 |
| 1816 | -2.3 -0.35 % |
11-09-2024 14:15:00 Wednesday |
665.6 663.3 |
667.6 | 662.2 | 2795 |
| 1817 | 0.4 0.06 % |
11-09-2024 13:15:00 Wednesday |
665.55 665.95 |
668.35 | 665 | 4024 |
| 1818 | -4.55 -0.68 % |
11-09-2024 12:15:00 Wednesday |
669.85 665.3 |
670.3 | 663.7 | 3886 |
| 1819 | -0.75 -0.11 % |
11-09-2024 11:15:00 Wednesday |
670.9 670.15 |
670.9 | 668.5 | 6132 |
| 1820 | 0.9 0.13 % |
11-09-2024 10:15:00 Wednesday |
670.05 670.95 |
671.35 | 667.7 | 5212 |
| 1821 | 4.5 0.68 % |
11-09-2024 09:15:00 Wednesday |
666 670.5 |
671.45 | 663.3 | 12188 |
| 1822 | 1.15 0.17 % |
10-09-2024 15:15:00 Tuesday |
663.65 664.8 |
666 | 663.1 | 3304 |
| 1823 | -5 -0.75 % |
10-09-2024 14:15:00 Tuesday |
668.7 663.7 |
669.4 | 663.3 | 8931 |
| 1824 | 1.45 0.22 % |
10-09-2024 13:15:00 Tuesday |
667 668.45 |
668.45 | 666.05 | 3072 |
| 1825 | 0.6 0.09 % |
10-09-2024 12:15:00 Tuesday |
666.85 667.45 |
667.8 | 666 | 5699 |
| 1826 | -0.4 -0.06 % |
10-09-2024 11:15:00 Tuesday |
667.25 666.85 |
669.75 | 665.3 | 21800 |
| 1827 | 2.7 0.41 % |
10-09-2024 10:15:00 Tuesday |
664.85 667.55 |
667.85 | 663.8 | 15528 |
| 1828 | -5.4 -0.81 % |
10-09-2024 09:15:00 Tuesday |
669.95 664.55 |
669.95 | 662.55 | 24775 |
| 1829 | 0.95 0.14 % |
09-09-2024 15:15:00 Monday |
662.2 663.15 |
664.7 | 661.4 | 22744 |
| 1830 | 3.2 0.49 % |
09-09-2024 14:15:00 Monday |
658.8 662 |
662 | 657.15 | 24686 |
| 1831 | -0.7 -0.11 % |
09-09-2024 13:15:00 Monday |
659.5 658.8 |
661.4 | 657.1 | 26645 |
| 1832 | 2.2 0.33 % |
09-09-2024 12:15:00 Monday |
656.85 659.05 |
660.85 | 656.35 | 38210 |
| 1833 | 3.6 0.55 % |
09-09-2024 11:15:00 Monday |
652.8 656.4 |
657.55 | 652.7 | 25757 |
| 1834 | 3.85 0.59 % |
09-09-2024 10:15:00 Monday |
649.05 652.9 |
654.45 | 649.05 | 21523 |
| 1835 | 6.3 0.98 % |
09-09-2024 09:15:00 Monday |
643.15 649.45 |
656.35 | 643.15 | 44291 |
| 1836 | 0.55 0.09 % |
06-09-2024 15:15:00 Friday |
644.25 644.8 |
645.95 | 644.05 | 1600 |
| 1837 | -4.45 -0.69 % |
06-09-2024 14:15:00 Friday |
648.3 643.85 |
648.3 | 643.4 | 6149 |
| 1838 | -1.5 -0.23 % |
06-09-2024 13:15:00 Friday |
649.1 647.6 |
650.7 | 646.95 | 1751 |
| 1839 | -0.9 -0.14 % |
06-09-2024 12:15:00 Friday |
651 650.1 |
652.1 | 648.25 | 3362 |
| 1840 | 2.85 0.44 % |
06-09-2024 11:15:00 Friday |
648.4 651.25 |
653.35 | 648.1 | 9335 |
| 1841 | 1.1 0.17 % |
06-09-2024 10:15:00 Friday |
647 648.1 |
649.25 | 646 | 4408 |
| 1842 | 3 0.47 % |
06-09-2024 09:15:00 Friday |
644.5 647.5 |
653.75 | 644.05 | 13206 |
| 1843 | 0.2 0.03 % |
05-09-2024 15:15:00 Thursday |
645.2 645.4 |
645.75 | 642.7 | 6369 |
| 1844 | -3.1 -0.48 % |
05-09-2024 14:15:00 Thursday |
648 644.9 |
648 | 644.45 | 8002 |
| 1845 | -1.55 -0.24 % |
05-09-2024 13:15:00 Thursday |
649.55 648 |
650.35 | 647.5 | 4198 |
| 1846 | -0.65 -0.1 % |
05-09-2024 12:15:00 Thursday |
649.95 649.3 |
650.45 | 648.5 | 4203 |
| 1847 | 0.2 0.03 % |
05-09-2024 11:15:00 Thursday |
650 650.2 |
650.8 | 648.9 | 4126 |
| 1848 | -0.5 -0.08 % |
05-09-2024 10:15:00 Thursday |
650.45 649.95 |
650.8 | 647.4 | 7120 |
| 1849 | -3.1 -0.47 % |
05-09-2024 09:15:00 Thursday |
654 650.9 |
654.1 | 649 | 15614 |
| 1850 | 0.25 0.04 % |
04-09-2024 15:15:00 Wednesday |
650.35 650.6 |
651 | 649.4 | 5833 |
| 1851 | 2.05 0.32 % |
04-09-2024 14:15:00 Wednesday |
648 650.05 |
651.5 | 647.25 | 31406 |
| 1852 | -0.85 -0.13 % |
04-09-2024 13:15:00 Wednesday |
648.3 647.45 |
649.8 | 647.2 | 9383 |
| 1853 | 4.95 0.77 % |
04-09-2024 12:15:00 Wednesday |
642.9 647.85 |
649.15 | 642.45 | 10892 |
| 1854 | 0.55 0.09 % |
04-09-2024 11:15:00 Wednesday |
642.1 642.65 |
643.05 | 641.1 | 2949 |
| 1855 | -0.05 -0.01 % |
04-09-2024 10:15:00 Wednesday |
642.2 642.15 |
643.45 | 640.35 | 4377 |
| 1856 | 5.55 0.87 % |
04-09-2024 09:15:00 Wednesday |
636.05 641.6 |
643.55 | 634.35 | 8789 |
| 1857 | 0.7 0.11 % |
03-09-2024 15:15:00 Tuesday |
637.85 638.55 |
639.85 | 637.05 | 1828 |
| 1858 | -6.15 -0.95 % |
03-09-2024 14:15:00 Tuesday |
644 637.85 |
644.65 | 637.85 | 5936 |
| 1859 | -2.7 -0.42 % |
03-09-2024 13:15:00 Tuesday |
646.65 643.95 |
646.8 | 643.3 | 2982 |
| 1860 | 2.85 0.44 % |
03-09-2024 12:15:00 Tuesday |
643.8 646.65 |
646.65 | 643.45 | 11683 |
| 1861 | -1.8 -0.28 % |
03-09-2024 11:15:00 Tuesday |
646.25 644.45 |
646.8 | 644.25 | 5488 |
| 1862 | 4.25 0.66 % |
03-09-2024 10:15:00 Tuesday |
642.4 646.65 |
648 | 642.4 | 15557 |
| 1863 | 7.3 1.15 % |
03-09-2024 09:15:00 Tuesday |
635.05 642.35 |
646.5 | 635.05 | 16856 |
| 1864 | 0.25 0.04 % |
02-09-2024 15:15:00 Monday |
636.4 636.65 |
636.95 | 636.25 | 1713 |
| 1865 | -0.2 -0.03 % |
02-09-2024 14:15:00 Monday |
636.6 636.4 |
637.4 | 635.4 | 1691 |
| 1866 | 1.05 0.17 % |
02-09-2024 13:15:00 Monday |
635.7 636.75 |
636.75 | 635.3 | 816 |
| 1867 | -0.55 -0.09 % |
02-09-2024 12:15:00 Monday |
636 635.45 |
637.4 | 634.85 | 2852 |
| 1868 | -2.95 -0.46 % |
02-09-2024 11:15:00 Monday |
638 635.05 |
638.1 | 634.55 | 3235 |
| 1869 | -2.9 -0.45 % |
02-09-2024 10:15:00 Monday |
641.25 638.35 |
644.35 | 637.35 | 15492 |
| 1870 | 4.05 0.64 % |
02-09-2024 09:15:00 Monday |
637.35 641.4 |
641.8 | 636.55 | 8235 |
| 1871 | 1.85 0.29 % |
30-08-2024 15:15:00 Friday |
637.1 638.95 |
639.55 | 636.45 | 4018 |
| 1872 | -2.15 -0.34 % |
30-08-2024 14:15:00 Friday |
639.4 637.25 |
639.5 | 636.35 | 7858 |
| 1873 | -0.8 -0.12 % |
30-08-2024 13:15:00 Friday |
640.3 639.5 |
640.4 | 638.95 | 2662 |
| 1874 | -1.95 -0.3 % |
30-08-2024 12:15:00 Friday |
642 640.05 |
642.3 | 639.9 | 4016 |
| 1875 | 0.6 0.09 % |
30-08-2024 11:15:00 Friday |
641.25 641.85 |
642.4 | 640.25 | 1765 |
| 1876 | -1.4 -0.22 % |
30-08-2024 10:15:00 Friday |
642.1 640.7 |
643.35 | 639.4 | 1304 |
| 1877 | -3.65 -0.57 % |
30-08-2024 09:15:00 Friday |
646 642.35 |
646 | 640.6 | 4292 |
| 1878 | -0.9 -0.14 % |
29-08-2024 15:15:00 Thursday |
643.25 642.35 |
644.65 | 642.35 | 2936 |
| 1879 | 2.6 0.41 % |
29-08-2024 14:15:00 Thursday |
640.3 642.9 |
645.7 | 640.3 | 3755 |
| 1880 | -3.45 -0.54 % |
29-08-2024 13:15:00 Thursday |
644.75 641.3 |
644.75 | 641.05 | 3524 |
| 1881 | 3.15 0.49 % |
29-08-2024 12:15:00 Thursday |
642.2 645.35 |
647.6 | 642.2 | 3253 |
| 1882 | 1.55 0.24 % |
29-08-2024 11:15:00 Thursday |
640.4 641.95 |
642.1 | 638.9 | 2176 |
| 1883 | -1.7 -0.26 % |
29-08-2024 10:15:00 Thursday |
642 640.3 |
642.05 | 638.9 | 2946 |
| 1884 | -1.55 -0.24 % |
29-08-2024 09:15:00 Thursday |
644.15 642.6 |
646.9 | 641 | 4332 |
| 1885 | 1.35 0.21 % |
28-08-2024 15:15:00 Wednesday |
644.15 645.5 |
645.5 | 643.35 | 1125 |
| 1886 | -4.35 -0.67 % |
28-08-2024 14:15:00 Wednesday |
648.5 644.15 |
649.45 | 643.75 | 1863 |
| 1887 | 5.35 0.83 % |
28-08-2024 13:15:00 Wednesday |
643.05 648.4 |
648.4 | 643.05 | 2541 |
| 1888 | 1.05 0.16 % |
28-08-2024 12:15:00 Wednesday |
642 643.05 |
643.45 | 641.5 | 553 |
| 1889 | 0.7 0.11 % |
28-08-2024 11:15:00 Wednesday |
641.55 642.25 |
643.8 | 640.95 | 2142 |
| 1890 | 1.45 0.23 % |
28-08-2024 10:15:00 Wednesday |
640.05 641.5 |
642.25 | 639.8 | 676 |
| 1891 | -7.7 -1.19 % |
28-08-2024 09:15:00 Wednesday |
647 639.3 |
647 | 638.3 | 3431 |
| 1892 | -1.2 -0.19 % |
27-08-2024 15:15:00 Tuesday |
643.7 642.5 |
643.8 | 642 | 2603 |
| 1893 | -0.4 -0.06 % |
27-08-2024 14:15:00 Tuesday |
643.9 643.5 |
644.8 | 642.5 | 5566 |
| 1894 | 0.45 0.07 % |
27-08-2024 13:15:00 Tuesday |
643.85 644.3 |
645.5 | 642.7 | 7482 |
| 1895 | -2.55 -0.39 % |
27-08-2024 12:15:00 Tuesday |
645.95 643.4 |
646.45 | 641.8 | 5215 |
| 1896 | -1 -0.15 % |
27-08-2024 11:15:00 Tuesday |
647 646 |
648.3 | 644.9 | 10698 |
| 1897 | -1.8 -0.28 % |
27-08-2024 10:15:00 Tuesday |
649.8 648 |
652 | 648 | 8063 |
| 1898 | -5.25 -0.8 % |
27-08-2024 09:15:00 Tuesday |
655 649.75 |
655 | 649.05 | 14480 |
| 1899 | -0.65 -0.1 % |
26-08-2024 15:15:00 Monday |
655 654.35 |
655.2 | 653.05 | 7897 |
| 1900 | 2.45 0.38 % |
26-08-2024 14:15:00 Monday |
652.1 654.55 |
655 | 650.85 | 20003 |
| 1901 | 3.6 0.56 % |
26-08-2024 13:15:00 Monday |
648.5 652.1 |
652.1 | 648.5 | 14402 |
| 1902 | 0.05 0.01 % |
26-08-2024 12:15:00 Monday |
648.5 648.55 |
649.5 | 648.45 | 3679 |
| 1903 | -0.9 -0.14 % |
26-08-2024 11:15:00 Monday |
649.4 648.5 |
650.7 | 647.95 | 7220 |
| 1904 | 6.55 1.02 % |
26-08-2024 10:15:00 Monday |
642.95 649.5 |
650.5 | 642.95 | 52879 |
| 1905 | 2.9 0.45 % |
26-08-2024 09:15:00 Monday |
640.05 642.95 |
645.15 | 640.05 | 9746 |
| 1906 | 0.2 0.03 % |
23-08-2024 15:15:00 Friday |
642.55 642.75 |
644.65 | 641.2 | 4524 |
| 1907 | -1.75 -0.27 % |
23-08-2024 14:15:00 Friday |
644.45 642.7 |
644.45 | 642 | 4113 |
| 1908 | 1.95 0.3 % |
23-08-2024 13:15:00 Friday |
642 643.95 |
645 | 641.4 | 4006 |
| 1909 | -3.45 -0.53 % |
23-08-2024 12:15:00 Friday |
646 642.55 |
646.6 | 642.55 | 1791 |
| 1910 | 0.8 0.12 % |
23-08-2024 11:15:00 Friday |
645.7 646.5 |
646.85 | 644.45 | 2328 |
| 1911 | -0.6 -0.09 % |
23-08-2024 10:15:00 Friday |
646 645.4 |
647.55 | 644.85 | 5012 |
| 1912 | -2.1 -0.32 % |
23-08-2024 09:15:00 Friday |
649.1 647 |
651 | 641 | 54081 |
| 1913 | -0.75 -0.12 % |
22-08-2024 15:15:00 Thursday |
646.75 646 |
646.75 | 645 | 7246 |
| 1914 | 3.25 0.51 % |
22-08-2024 14:15:00 Thursday |
643.35 646.6 |
646.85 | 643.25 | 10691 |
| 1915 | -2.6 -0.4 % |
22-08-2024 13:15:00 Thursday |
646 643.4 |
647.5 | 643.2 | 14735 |
| 1916 | 1.9 0.3 % |
22-08-2024 12:15:00 Thursday |
644.05 645.95 |
645.95 | 642 | 10945 |
| 1917 | 0.15 0.02 % |
22-08-2024 11:15:00 Thursday |
643.9 644.05 |
645.6 | 643 | 7548 |
| 1918 | 8.75 1.38 % |
22-08-2024 10:15:00 Thursday |
635.5 644.25 |
647 | 635.3 | 45116 |
| 1919 | -2.5 -0.39 % |
22-08-2024 09:15:00 Thursday |
638.45 635.95 |
641.6 | 632.05 | 50841 |
| 1920 | 0.35 0.06 % |
21-08-2024 15:15:00 Wednesday |
634.15 634.5 |
635.55 | 633.45 | 6997 |
| 1921 | -0.95 -0.15 % |
21-08-2024 14:15:00 Wednesday |
634.8 633.85 |
635.9 | 633.1 | 11164 |
| 1922 | 3.3 0.52 % |
21-08-2024 13:15:00 Wednesday |
631.5 634.8 |
635 | 630.65 | 9667 |
| 1923 | 2.7 0.43 % |
21-08-2024 12:15:00 Wednesday |
629.25 631.95 |
632 | 628.5 | 4476 |
| 1924 | 2.15 0.34 % |
21-08-2024 11:15:00 Wednesday |
627.3 629.45 |
630.5 | 626.65 | 6879 |
| 1925 | 3.7 0.59 % |
21-08-2024 10:15:00 Wednesday |
623.6 627.3 |
627.9 | 623.4 | 7108 |
| 1926 | 0.95 0.15 % |
21-08-2024 09:15:00 Wednesday |
623.05 624 |
625.65 | 617.85 | 7013 |
| 1927 | 0.1 0.02 % |
20-08-2024 15:15:00 Tuesday |
623.65 623.75 |
623.75 | 621.05 | 1705 |
| 1928 | 0.05 0.01 % |
20-08-2024 14:15:00 Tuesday |
623.55 623.6 |
623.7 | 622.3 | 2076 |
| 1929 | 2.6 0.42 % |
20-08-2024 13:15:00 Tuesday |
620.45 623.05 |
623.15 | 620.25 | 5926 |
| 1930 | 3.15 0.51 % |
20-08-2024 12:15:00 Tuesday |
617.75 620.9 |
621 | 617.75 | 484 |
| 1931 | -1.3 -0.21 % |
20-08-2024 11:15:00 Tuesday |
619.15 617.85 |
619.8 | 617.55 | 2087 |
| 1932 | -2.45 -0.39 % |
20-08-2024 10:15:00 Tuesday |
622 619.55 |
622.25 | 619.35 | 1751 |
| 1933 | -5.1 -0.81 % |
20-08-2024 09:15:00 Tuesday |
627.25 622.15 |
627.25 | 621 | 5215 |
| 1934 | 1 0.16 % |
19-08-2024 15:15:00 Monday |
620.9 621.9 |
622.15 | 620.6 | 1408 |
| 1935 | -2.65 -0.43 % |
19-08-2024 14:15:00 Monday |
622.35 619.7 |
622.9 | 619.7 | 1376 |
| 1936 | 0.65 0.1 % |
19-08-2024 13:15:00 Monday |
623.1 623.75 |
624.5 | 621.5 | 3177 |
| 1937 | -0.25 -0.04 % |
19-08-2024 12:15:00 Monday |
622.75 622.5 |
623.7 | 622.5 | 619 |
| 1938 | 1.65 0.27 % |
19-08-2024 11:15:00 Monday |
621.15 622.8 |
624.8 | 620.85 | 2583 |
| 1939 | 1.35 0.22 % |
19-08-2024 10:15:00 Monday |
619.5 620.85 |
621.7 | 619 | 3663 |
| 1940 | 3.2 0.52 % |
19-08-2024 09:15:00 Monday |
616.85 620.05 |
620.8 | 615.95 | 28478 |
| 1941 | -1.8 -0.29 % |
16-08-2024 15:15:00 Friday |
618 616.2 |
618.05 | 616.2 | 1574 |
| 1942 | 3.55 0.58 % |
16-08-2024 14:15:00 Friday |
615.05 618.6 |
618.6 | 614.65 | 3337 |
| 1943 | 2.05 0.33 % |
16-08-2024 13:15:00 Friday |
613 615.05 |
615.7 | 612.9 | 1855 |
| 1944 | 1.25 0.2 % |
16-08-2024 12:15:00 Friday |
611.5 612.75 |
614.6 | 611.5 | 1896 |
| 1945 | -0.6 -0.1 % |
16-08-2024 11:15:00 Friday |
612.35 611.75 |
612.8 | 610.05 | 2296 |
| 1946 | 0.95 0.16 % |
16-08-2024 10:15:00 Friday |
611.7 612.65 |
614.45 | 610.85 | 3479 |
| 1947 | 7 1.16 % |
16-08-2024 09:15:00 Friday |
604.5 611.5 |
612.4 | 604.5 | 6687 |
| 1948 | 0.5 0.08 % |
14-08-2024 15:15:00 Wednesday |
603.95 604.45 |
605.25 | 603.05 | 2762 |
| 1949 | -1.4 -0.23 % |
14-08-2024 14:15:00 Wednesday |
605.45 604.05 |
606 | 602.95 | 6099 |
| 1950 | 0 0 % |
14-08-2024 13:15:00 Wednesday |
605.45 605.45 |
605.9 | 602.5 | 4798 |
| 1951 | 0.2 0.03 % |
14-08-2024 12:15:00 Wednesday |
605.25 605.45 |
606.5 | 604.65 | 5194 |
| 1952 | -1.45 -0.24 % |
14-08-2024 11:15:00 Wednesday |
606.5 605.05 |
608.1 | 603.4 | 8201 |
| 1953 | 4.2 0.7 % |
14-08-2024 10:15:00 Wednesday |
602.3 606.5 |
607.1 | 602 | 6714 |
| 1954 | -4.35 -0.72 % |
14-08-2024 09:15:00 Wednesday |
606.6 602.25 |
609.4 | 598.5 | 26337 |
| 1955 | 1.2 0.2 % |
13-08-2024 15:15:00 Tuesday |
605.4 606.6 |
608.55 | 604.5 | 2471 |
| 1956 | -0.2 -0.03 % |
13-08-2024 14:15:00 Tuesday |
605.7 605.5 |
609.9 | 605.5 | 3897 |
| 1957 | -3.85 -0.63 % |
13-08-2024 13:15:00 Tuesday |
609.45 605.6 |
609.9 | 603 | 10599 |
| 1958 | -1.65 -0.27 % |
13-08-2024 12:15:00 Tuesday |
610.95 609.3 |
611.45 | 608.9 | 3588 |
| 1959 | -9.95 -1.6 % |
13-08-2024 11:15:00 Tuesday |
620.75 610.8 |
621.35 | 610.7 | 22002 |
| 1960 | -0.05 -0.01 % |
13-08-2024 10:15:00 Tuesday |
620.95 620.9 |
622 | 620.55 | 2362 |
| 1961 | -1.55 -0.25 % |
13-08-2024 09:15:00 Tuesday |
622 620.45 |
624.2 | 619.05 | 4777 |
| 1962 | 1 0.16 % |
12-08-2024 15:15:00 Monday |
620.55 621.55 |
621.55 | 619.25 | 1258 |
| 1963 | -2.8 -0.45 % |
12-08-2024 14:15:00 Monday |
623.5 620.7 |
624.2 | 618.75 | 3959 |
| 1964 | 1.75 0.28 % |
12-08-2024 13:15:00 Monday |
621.75 623.5 |
624 | 620.3 | 4595 |
| 1965 | 1.6 0.26 % |
12-08-2024 12:15:00 Monday |
620 621.6 |
623.2 | 619.6 | 4421 |
| 1966 | 0.55 0.09 % |
12-08-2024 11:15:00 Monday |
619.45 620 |
621.65 | 619 | 3853 |
| 1967 | 3.1 0.5 % |
12-08-2024 10:15:00 Monday |
616.6 619.7 |
619.7 | 616.1 | 5497 |
| 1968 | -11.35 -1.81 % |
12-08-2024 09:15:00 Monday |
627.55 616.2 |
627.55 | 616 | 14832 |
| 1969 | 0.2 0.03 % |
09-08-2024 15:15:00 Friday |
625.1 625.3 |
625.5 | 623.5 | 4370 |
| 1970 | -0.6 -0.1 % |
09-08-2024 14:15:00 Friday |
626.05 625.45 |
626.35 | 622.4 | 12313 |
| 1971 | -0.4 -0.06 % |
09-08-2024 13:15:00 Friday |
626.45 626.05 |
626.75 | 625 | 4156 |
| 1972 | -3.55 -0.56 % |
09-08-2024 12:15:00 Friday |
630.05 626.5 |
630.1 | 624.9 | 11371 |
| 1973 | -4.5 -0.71 % |
09-08-2024 11:15:00 Friday |
634.6 630.1 |
634.6 | 629.1 | 4024 |
| 1974 | -2.75 -0.43 % |
09-08-2024 10:15:00 Friday |
637.2 634.45 |
637.2 | 634 | 3028 |
| 1975 | -1.3 -0.2 % |
09-08-2024 09:15:00 Friday |
639 637.7 |
642 | 637 | 4531 |
| 1976 | -1.25 -0.2 % |
08-08-2024 15:15:00 Thursday |
637.55 636.3 |
637.55 | 635.5 | 2738 |
| 1977 | -0.4 -0.06 % |
08-08-2024 14:15:00 Thursday |
638.05 637.65 |
639.45 | 637 | 9000 |
| 1978 | 0.25 0.04 % |
08-08-2024 13:15:00 Thursday |
637.7 637.95 |
639.4 | 634.55 | 3795 |
| 1979 | -1.35 -0.21 % |
08-08-2024 12:15:00 Thursday |
639.3 637.95 |
640.6 | 637 | 10797 |
| 1980 | -0.7 -0.11 % |
08-08-2024 11:15:00 Thursday |
639.75 639.05 |
640.6 | 636.9 | 23238 |
| 1981 | 3.2 0.5 % |
08-08-2024 10:15:00 Thursday |
636.4 639.6 |
641.75 | 635.75 | 10222 |
| 1982 | -2.05 -0.32 % |
08-08-2024 09:15:00 Thursday |
639 636.95 |
641.15 | 636.7 | 8639 |
| 1983 | -0.45 -0.07 % |
07-08-2024 15:15:00 Wednesday |
639.9 639.45 |
639.9 | 637.5 | 2479 |
| 1984 | 3 0.47 % |
07-08-2024 14:15:00 Wednesday |
636.5 639.5 |
640.75 | 635.65 | 6512 |
| 1985 | -1.4 -0.22 % |
07-08-2024 13:15:00 Wednesday |
638.25 636.85 |
638.7 | 635.75 | 3135 |
| 1986 | -0.2 -0.03 % |
07-08-2024 12:15:00 Wednesday |
638.5 638.3 |
639.5 | 636.15 | 3964 |
| 1987 | 1.7 0.27 % |
07-08-2024 11:15:00 Wednesday |
637.2 638.9 |
639.2 | 636.7 | 5088 |
| 1988 | 1.9 0.3 % |
07-08-2024 10:15:00 Wednesday |
635.25 637.15 |
638.1 | 634.1 | 9368 |
| 1989 | 5.8 0.92 % |
07-08-2024 09:15:00 Wednesday |
629.2 635 |
638.15 | 629.2 | 13009 |
| 1990 | 0.4 0.06 % |
06-08-2024 15:15:00 Tuesday |
627.8 628.2 |
630 | 627.1 | 5991 |
| 1991 | -5.25 -0.83 % |
06-08-2024 14:15:00 Tuesday |
633.5 628.25 |
635.8 | 627.7 | 8170 |
| 1992 | -5.1 -0.8 % |
06-08-2024 13:15:00 Tuesday |
639.1 634 |
639.1 | 633.35 | 5679 |
| 1993 | -0.5 -0.08 % |
06-08-2024 12:15:00 Tuesday |
639.2 638.7 |
641 | 638.3 | 6655 |
| 1994 | 6.55 1.04 % |
06-08-2024 11:15:00 Tuesday |
632.4 638.95 |
642.7 | 632.4 | 30056 |
| 1995 | -4.3 -0.68 % |
06-08-2024 10:15:00 Tuesday |
636.3 632 |
638.8 | 630.05 | 16044 |
| 1996 | 1.15 0.18 % |
06-08-2024 09:15:00 Tuesday |
635.2 636.35 |
639.3 | 634.1 | 33569 |
| 1997 | -0.6 -0.09 % |
05-08-2024 15:15:00 Monday |
634.1 633.5 |
634.35 | 632.55 | 7005 |
| 1998 | -0.3 -0.05 % |
05-08-2024 14:15:00 Monday |
634 633.7 |
636.75 | 632.3 | 14298 |
| 1999 | 9.55 1.53 % |
05-08-2024 13:15:00 Monday |
625.15 634.7 |
635.95 | 621.9 | 13164 |
| 2000 | -5.9 -0.93 % |
05-08-2024 12:15:00 Monday |
631.1 625.2 |
631.1 | 624.25 | 17603 |
| 2001 | -3.45 -0.54 % |
05-08-2024 11:15:00 Monday |
634.55 631.1 |
634.7 | 628.8 | 43953 |
| 2002 | -4.25 -0.67 % |
05-08-2024 10:15:00 Monday |
638.75 634.5 |
640 | 633.35 | 26722 |
| 2003 | 21.95 3.56 % |
05-08-2024 09:15:00 Monday |
616.8 638.75 |
639.9 | 615.1 | 33662 |
| 2004 | 0.2 0.03 % |
02-08-2024 15:15:00 Friday |
626.8 627 |
628.85 | 626.2 | 6892 |
| 2005 | -3.25 -0.52 % |
02-08-2024 14:15:00 Friday |
629.65 626.4 |
631 | 625.85 | 21042 |
| 2006 | -0.8 -0.13 % |
02-08-2024 13:15:00 Friday |
631.1 630.3 |
631.4 | 628.4 | 7638 |
| 2007 | -1.5 -0.24 % |
02-08-2024 12:15:00 Friday |
633.4 631.9 |
633.75 | 630.05 | 4587 |
| 2008 | -5.8 -0.91 % |
02-08-2024 11:15:00 Friday |
638.55 632.75 |
638.55 | 631.5 | 16144 |
| 2009 | -1.1 -0.17 % |
02-08-2024 10:15:00 Friday |
639.85 638.75 |
641.75 | 636.9 | 16694 |
| 2010 | -8.7 -1.34 % |
02-08-2024 09:15:00 Friday |
648.85 640.15 |
649.95 | 637.8 | 70641 |
| 2011 | -0.75 -0.12 % |
01-08-2024 15:15:00 Thursday |
642.8 642.05 |
643.5 | 641.55 | 12084 |
| 2012 | -2.35 -0.36 % |
01-08-2024 14:15:00 Thursday |
645 642.65 |
649.45 | 639.5 | 98653 |
| 2013 | 1.4 0.22 % |
01-08-2024 13:15:00 Thursday |
642.6 644 |
648.35 | 640.8 | 8267 |
| 2014 | 0.2 0.03 % |
01-08-2024 12:15:00 Thursday |
642.5 642.7 |
644.15 | 639.75 | 7208 |
| 2015 | 2.25 0.35 % |
01-08-2024 11:15:00 Thursday |
640.15 642.4 |
642.8 | 639.5 | 7023 |
| 2016 | -8.6 -1.32 % |
01-08-2024 10:15:00 Thursday |
649.45 640.85 |
655.3 | 640.15 | 39816 |
| 2017 | 8.85 1.38 % |
01-08-2024 09:15:00 Thursday |
639.55 648.4 |
650.75 | 636.85 | 46252 |
| 2018 | 1.15 0.18 % |
31-07-2024 15:15:00 Wednesday |
636 637.15 |
637.15 | 635.6 | 1937 |
| 2019 | -0.4 -0.06 % |
31-07-2024 14:15:00 Wednesday |
636.1 635.7 |
637 | 634.25 | 5176 |
| 2020 | 1.95 0.31 % |
31-07-2024 13:15:00 Wednesday |
634.7 636.65 |
637.5 | 634.7 | 1442 |
| 2021 | -0.9 -0.14 % |
31-07-2024 12:15:00 Wednesday |
635.8 634.9 |
636.3 | 634.15 | 6058 |
| 2022 | -1.95 -0.31 % |
31-07-2024 11:15:00 Wednesday |
637.75 635.8 |
638.2 | 635.25 | 1368 |
| 2023 | -0.95 -0.15 % |
31-07-2024 10:15:00 Wednesday |
638.95 638 |
640.4 | 636 | 4439 |
| 2024 | 3.75 0.59 % |
31-07-2024 09:15:00 Wednesday |
635.3 639.05 |
639.25 | 630.25 | 11627 |
| 2025 | 1.35 0.21 % |
30-07-2024 15:15:00 Tuesday |
633.65 635 |
636.1 | 632.7 | 8151 |
| 2026 | -3.65 -0.57 % |
30-07-2024 14:15:00 Tuesday |
637.8 634.15 |
638.4 | 632.75 | 7943 |
| 2027 | -1.7 -0.27 % |
30-07-2024 13:15:00 Tuesday |
639.7 638 |
640.15 | 638 | 2804 |
| 2028 | 1.1 0.17 % |
30-07-2024 12:15:00 Tuesday |
638.9 640 |
640.15 | 638.6 | 2533 |
| 2029 | -3.15 -0.49 % |
30-07-2024 11:15:00 Tuesday |
642.25 639.1 |
642.45 | 638.6 | 4637 |
| 2030 | 1 0.16 % |
30-07-2024 10:15:00 Tuesday |
641.8 642.8 |
643.5 | 640.5 | 9489 |
| 2031 | -0.1 -0.02 % |
30-07-2024 09:15:00 Tuesday |
641.95 641.85 |
648.65 | 640.85 | 94588 |
| 2032 | -1.2 -0.19 % |
29-07-2024 15:15:00 Monday |
641.2 640 |
642 | 640 | 5711 |
| 2033 | -0.75 -0.12 % |
29-07-2024 14:15:00 Monday |
641.75 641 |
643 | 640.2 | 7128 |
| 2034 | 2.9 0.45 % |
29-07-2024 13:15:00 Monday |
638.5 641.4 |
642.8 | 637.75 | 114083 |
| 2035 | 0.45 0.07 % |
29-07-2024 12:15:00 Monday |
638.4 638.85 |
640 | 635.85 | 355736 |
| 2036 | 3.55 0.56 % |
29-07-2024 11:15:00 Monday |
634.8 638.35 |
639.25 | 634.7 | 8130 |
| 2037 | 1.3 0.21 % |
29-07-2024 10:15:00 Monday |
634.1 635.4 |
636.25 | 633.9 | 30576 |
| 2038 | -0.7 -0.11 % |
29-07-2024 09:15:00 Monday |
635.05 634.35 |
636.35 | 631.2 | 8939 |
| 2039 | 0.05 0.01 % |
26-07-2024 15:15:00 Friday |
632.65 632.7 |
633.65 | 632.3 | 1288 |
| 2040 | -0.1 -0.02 % |
26-07-2024 14:15:00 Friday |
632.45 632.35 |
633.15 | 631.55 | 582 |
| 2041 | -2.55 -0.4 % |
26-07-2024 13:15:00 Friday |
634.45 631.9 |
635 | 631.7 | 3359 |
| 2042 | 3.2 0.51 % |
26-07-2024 12:15:00 Friday |
631.7 634.9 |
635 | 631.7 | 4126 |
| 2043 | 1.95 0.31 % |
26-07-2024 11:15:00 Friday |
629.7 631.65 |
631.95 | 627.65 | 4492 |
| 2044 | -1.8 -0.28 % |
26-07-2024 10:15:00 Friday |
631.95 630.15 |
632.9 | 629.5 | 2509 |
| 2045 | 0.5 0.08 % |
26-07-2024 09:15:00 Friday |
631 631.5 |
633.25 | 625.5 | 9779 |
| 2046 | 0.25 0.04 % |
25-07-2024 15:15:00 Thursday |
630.75 631 |
632.25 | 630.6 | 5299 |
| 2047 | -3 -0.47 % |
25-07-2024 14:15:00 Thursday |
633.6 630.6 |
633.6 | 629.85 | 4830 |
| 2048 | 3.35 0.53 % |
25-07-2024 13:15:00 Thursday |
630.9 634.25 |
634.25 | 630.8 | 2051 |
| 2049 | 5.35 0.86 % |
25-07-2024 12:15:00 Thursday |
625.5 630.85 |
632.05 | 625.4 | 9409 |
| 2050 | -2.75 -0.44 % |
25-07-2024 11:15:00 Thursday |
627.9 625.15 |
628.05 | 625.05 | 6442 |
| 2051 | -5.95 -0.94 % |
25-07-2024 10:15:00 Thursday |
633.65 627.7 |
634.25 | 627.55 | 22875 |
| 2052 | 7.85 1.25 % |
25-07-2024 09:15:00 Thursday |
626 633.85 |
634.6 | 626 | 18746 |
| 2053 | -3.5 -0.55 % |
24-07-2024 15:15:00 Wednesday |
635 631.5 |
635.65 | 631.5 | 8398 |
| 2054 | 2.3 0.36 % |
24-07-2024 14:15:00 Wednesday |
632.3 634.6 |
635 | 632 | 15594 |
| 2055 | -2.3 -0.36 % |
24-07-2024 13:15:00 Wednesday |
634.65 632.35 |
634.65 | 631.8 | 11576 |
| 2056 | 3.05 0.48 % |
24-07-2024 12:15:00 Wednesday |
631.5 634.55 |
634.55 | 631 | 14058 |
| 2057 | 0.45 0.07 % |
24-07-2024 11:15:00 Wednesday |
631 631.45 |
632.9 | 629.65 | 25071 |
| 2058 | 3.6 0.57 % |
24-07-2024 10:15:00 Wednesday |
627.75 631.35 |
633 | 627.45 | 34388 |
| 2059 | -26 -3.98 % |
24-07-2024 09:15:00 Wednesday |
653.75 627.75 |
653.75 | 618.05 | 106854 |
| 2060 | 0.1 0.02 % |
23-07-2024 15:15:00 Tuesday |
652.9 653 |
656 | 650.1 | 7219 |
| 2061 | -1.55 -0.24 % |
23-07-2024 14:15:00 Tuesday |
654.35 652.8 |
656.75 | 652.6 | 3701 |
| 2062 | -2.7 -0.41 % |
23-07-2024 13:15:00 Tuesday |
656.8 654.1 |
658.5 | 649 | 29222 |
| 2063 | 7.9 1.22 % |
23-07-2024 12:15:00 Tuesday |
648.55 656.45 |
662.4 | 641.35 | 63186 |
| 2064 | 2.1 0.33 % |
23-07-2024 11:15:00 Tuesday |
646 648.1 |
653.6 | 644.4 | 28608 |
| 2065 | 12.35 1.95 % |
23-07-2024 10:15:00 Tuesday |
633.4 645.75 |
646 | 632.6 | 7784 |
| 2066 | -9.95 -1.55 % |
23-07-2024 09:15:00 Tuesday |
643.95 634 |
643.95 | 633.3 | 7589 |
| 2067 | -0.25 -0.04 % |
22-07-2024 15:15:00 Monday |
637.25 637 |
637.75 | 635.35 | 5550 |
| 2068 | 3.3 0.52 % |
22-07-2024 14:15:00 Monday |
634.2 637.5 |
637.9 | 633.35 | 4909 |
| 2069 | 1.15 0.18 % |
22-07-2024 13:15:00 Monday |
633 634.15 |
635.95 | 633 | 4609 |
| 2070 | -2.1 -0.33 % |
22-07-2024 12:15:00 Monday |
635.4 633.3 |
635.6 | 632.65 | 4168 |
| 2071 | -1.2 -0.19 % |
22-07-2024 11:15:00 Monday |
637.15 635.95 |
638.2 | 635.1 | 6527 |
| 2072 | -0.9 -0.14 % |
22-07-2024 10:15:00 Monday |
638.1 637.2 |
639.6 | 635.35 | 6563 |
| 2073 | 12.3 1.97 % |
22-07-2024 09:15:00 Monday |
625.8 638.1 |
638.75 | 625.8 | 18024 |
| 2074 | -1.45 -0.23 % |
19-07-2024 15:15:00 Friday |
633.45 632 |
633.5 | 632 | 4454 |
| 2075 | -1.6 -0.25 % |
19-07-2024 14:15:00 Friday |
634.25 632.65 |
634.55 | 632.15 | 4588 |
| 2076 | -2.6 -0.41 % |
19-07-2024 13:15:00 Friday |
636.85 634.25 |
637.7 | 633.45 | 4686 |
| 2077 | -3 -0.47 % |
19-07-2024 12:15:00 Friday |
640.1 637.1 |
640.1 | 635.65 | 3651 |
| 2078 | -1.9 -0.3 % |
19-07-2024 11:15:00 Friday |
642.4 640.5 |
642.75 | 638.6 | 4442 |
| 2079 | 4.75 0.74 % |
19-07-2024 10:15:00 Friday |
638.5 643.25 |
643.5 | 637.25 | 7875 |
| 2080 | -9.7 -1.5 % |
19-07-2024 09:15:00 Friday |
647.5 637.8 |
647.5 | 636 | 18327 |
| 2081 | 0 0 % |
18-07-2024 15:15:00 Thursday |
645 645 |
645 | 643.45 | 5052 |
| 2082 | -0.1 -0.02 % |
18-07-2024 14:15:00 Thursday |
645.3 645.2 |
646.65 | 643.2 | 8730 |
| 2083 | -2.2 -0.34 % |
18-07-2024 13:15:00 Thursday |
647.4 645.2 |
648.5 | 645 | 64947 |
| 2084 | 3.7 0.58 % |
18-07-2024 12:15:00 Thursday |
643.3 647 |
647.5 | 642.5 | 26728 |
| 2085 | -4.2 -0.65 % |
18-07-2024 11:15:00 Thursday |
647.4 643.2 |
649 | 643 | 4882 |
| 2086 | 2.1 0.33 % |
18-07-2024 10:15:00 Thursday |
645.5 647.6 |
651 | 645.5 | 25644 |
| 2087 | 4.95 0.77 % |
18-07-2024 09:15:00 Thursday |
640.95 645.9 |
647.55 | 639.95 | 16081 |
| 2088 | 0.85 0.13 % |
16-07-2024 15:15:00 Tuesday |
640.65 641.5 |
641.5 | 639.95 | 4843 |
| 2089 | -3.1 -0.48 % |
16-07-2024 14:15:00 Tuesday |
644.3 641.2 |
644.8 | 640.65 | 6470 |
| 2090 | -2.3 -0.36 % |
16-07-2024 13:15:00 Tuesday |
646 643.7 |
648.2 | 642.1 | 16469 |
| 2091 | 7.5 1.17 % |
16-07-2024 12:15:00 Tuesday |
638.55 646.05 |
647.05 | 636.6 | 20104 |
| 2092 | 1.55 0.24 % |
16-07-2024 11:15:00 Tuesday |
637 638.55 |
639.5 | 636.5 | 13119 |
| 2093 | 3.15 0.5 % |
16-07-2024 10:15:00 Tuesday |
633.25 636.4 |
637.8 | 633.25 | 8294 |
| 2094 | -1.4 -0.22 % |
16-07-2024 09:15:00 Tuesday |
634 632.6 |
635 | 630 | 3955 |
| 2095 | -0.55 -0.09 % |
15-07-2024 15:15:00 Monday |
632.55 632 |
633.45 | 631.6 | 1844 |
| 2096 | 1.65 0.26 % |
15-07-2024 14:15:00 Monday |
631.2 632.85 |
632.85 | 630 | 7291 |
| 2097 | -1.3 -0.21 % |
15-07-2024 13:15:00 Monday |
632.45 631.15 |
633.25 | 630.45 | 4677 |
| 2098 | -0.4 -0.06 % |
15-07-2024 12:15:00 Monday |
633.15 632.75 |
633.9 | 631.4 | 3496 |
| 2099 | -2.05 -0.32 % |
15-07-2024 11:15:00 Monday |
635.45 633.4 |
635.55 | 632.4 | 3452 |
| 2100 | 0.9 0.14 % |
15-07-2024 10:15:00 Monday |
634.2 635.1 |
636 | 634.05 | 4708 |
| 2101 | 0.6 0.09 % |
15-07-2024 09:15:00 Monday |
633.7 634.3 |
638.5 | 630.9 | 10763 |
| 2102 | 0.8 0.13 % |
12-07-2024 15:15:00 Friday |
630.25 631.05 |
631.05 | 629 | 2715 |
| 2103 | -2.4 -0.38 % |
12-07-2024 14:15:00 Friday |
632.5 630.1 |
632.75 | 629.3 | 3826 |
| 2104 | 0.8 0.13 % |
12-07-2024 13:15:00 Friday |
631.2 632 |
633.3 | 630.7 | 3254 |
| 2105 | 0.1 0.02 % |
12-07-2024 12:15:00 Friday |
629.95 630.05 |
631 | 629.8 | 1426 |
| 2106 | -1 -0.16 % |
12-07-2024 11:15:00 Friday |
630.95 629.95 |
631.45 | 629.25 | 2762 |
| 2107 | 1.3 0.21 % |
12-07-2024 10:15:00 Friday |
629.6 630.9 |
631 | 629.35 | 2759 |
| 2108 | -0.85 -0.13 % |
12-07-2024 09:15:00 Friday |
630.55 629.7 |
631.05 | 626.5 | 5479 |
| 2109 | -2.15 -0.34 % |
11-07-2024 15:15:00 Thursday |
629.4 627.25 |
629.95 | 626.85 | 4659 |
| 2110 | 1.15 0.18 % |
11-07-2024 14:15:00 Thursday |
628.8 629.95 |
629.95 | 626.05 | 10400 |
| 2111 | -0.4 -0.06 % |
11-07-2024 13:15:00 Thursday |
628.7 628.3 |
629.8 | 628.3 | 5151 |
| 2112 | -0.55 -0.09 % |
11-07-2024 12:15:00 Thursday |
629 628.45 |
629.75 | 628 | 3498 |
| 2113 | 1.85 0.29 % |
11-07-2024 11:15:00 Thursday |
627.45 629.3 |
629.7 | 627 | 10261 |
| 2114 | 0.75 0.12 % |
11-07-2024 10:15:00 Thursday |
626.75 627.5 |
628.55 | 625.6 | 15941 |
| 2115 | -6.25 -0.99 % |
11-07-2024 09:15:00 Thursday |
633 626.75 |
635 | 624 | 22968 |
| 2116 | -5.35 -0.84 % |
10-07-2024 15:15:00 Wednesday |
633.8 628.45 |
633.85 | 628.45 | 3429 |
| 2117 | -1.2 -0.19 % |
10-07-2024 14:15:00 Wednesday |
634.7 633.5 |
635.55 | 632.2 | 5614 |
| 2118 | 0.3 0.05 % |
10-07-2024 13:15:00 Wednesday |
634.5 634.8 |
637.2 | 632.85 | 10723 |
| 2119 | 2.95 0.47 % |
10-07-2024 12:15:00 Wednesday |
631.55 634.5 |
637 | 631 | 8165 |
| 2120 | 4.2 0.67 % |
10-07-2024 11:15:00 Wednesday |
627.3 631.5 |
633.55 | 626.25 | 4819 |
| 2121 | -4.55 -0.72 % |
10-07-2024 10:15:00 Wednesday |
631.95 627.4 |
634.8 | 619.7 | 11641 |
| 2122 | 2.2 0.35 % |
10-07-2024 09:15:00 Wednesday |
630 632.2 |
635.2 | 628.2 | 27411 |
| 2123 | -0.6 -0.1 % |
09-07-2024 15:15:00 Tuesday |
630.5 629.9 |
630.8 | 629.35 | 4420 |
| 2124 | 0.25 0.04 % |
09-07-2024 14:15:00 Tuesday |
630.45 630.7 |
632 | 629.35 | 8284 |
| 2125 | 2.05 0.33 % |
09-07-2024 13:15:00 Tuesday |
628 630.05 |
633.05 | 626.7 | 30518 |
| 2126 | 2 0.32 % |
09-07-2024 12:15:00 Tuesday |
626 628 |
630 | 624.8 | 73168 |
| 2127 | 5.35 0.86 % |
09-07-2024 11:15:00 Tuesday |
621.65 627 |
627 | 621.65 | 7425 |
| 2128 | -1 -0.16 % |
09-07-2024 10:15:00 Tuesday |
623 622 |
623.8 | 620.05 | 4197 |
| 2129 | -3.5 -0.56 % |
09-07-2024 09:15:00 Tuesday |
625.8 622.3 |
627.25 | 618 | 17268 |
| 2130 | 1.85 0.3 % |
08-07-2024 15:15:00 Monday |
622.75 624.6 |
625 | 622.2 | 26169 |
| 2131 | -1.95 -0.31 % |
08-07-2024 14:15:00 Monday |
624.45 622.5 |
625.6 | 622.45 | 313178 |
| 2132 | -2.55 -0.41 % |
08-07-2024 13:15:00 Monday |
627 624.45 |
628 | 624.05 | 10162 |
| 2133 | -1.1 -0.18 % |
08-07-2024 12:15:00 Monday |
628.4 627.3 |
629.95 | 626.4 | 216632 |
| 2134 | -2.1 -0.33 % |
08-07-2024 11:15:00 Monday |
630.1 628 |
631 | 627 | 60401 |
| 2135 | 1.95 0.31 % |
08-07-2024 10:15:00 Monday |
628.6 630.55 |
633.05 | 627.1 | 35291 |
| 2136 | 18.4 3.01 % |
08-07-2024 09:15:00 Monday |
610.5 628.9 |
633 | 610.5 | 163337 |
| 2137 | -0.3 -0.05 % |
05-07-2024 15:15:00 Friday |
606.65 606.35 |
607 | 605.55 | 3324 |
| 2138 | 0.05 0.01 % |
05-07-2024 14:15:00 Friday |
606.5 606.55 |
607.2 | 605 | 7388 |
| 2139 | -0.35 -0.06 % |
05-07-2024 13:15:00 Friday |
606.55 606.2 |
607.8 | 605.6 | 6122 |
| 2140 | 0.25 0.04 % |
05-07-2024 12:15:00 Friday |
606.35 606.6 |
607.8 | 604.55 | 6916 |
| 2141 | 0.95 0.16 % |
05-07-2024 11:15:00 Friday |
604.8 605.75 |
606.5 | 604.6 | 8958 |
| 2142 | 0.4 0.07 % |
05-07-2024 10:15:00 Friday |
604.4 604.8 |
605.35 | 603.4 | 4845 |
| 2143 | 2.2 0.37 % |
05-07-2024 09:15:00 Friday |
602.55 604.75 |
608 | 602.55 | 10935 |
| 2144 | 0.6 0.1 % |
04-07-2024 15:15:00 Thursday |
605.7 606.3 |
606.55 | 605.4 | 1852 |
| 2145 | -3.95 -0.65 % |
04-07-2024 14:15:00 Thursday |
609.95 606 |
611 | 605.4 | 6157 |
| 2146 | 0.95 0.16 % |
04-07-2024 13:15:00 Thursday |
609.7 610.65 |
611.5 | 609.55 | 1648 |
| 2147 | 0.35 0.06 % |
04-07-2024 12:15:00 Thursday |
609.8 610.15 |
610.8 | 609.2 | 2539 |
| 2148 | -2.85 -0.47 % |
04-07-2024 11:15:00 Thursday |
612.15 609.3 |
612.6 | 609 | 4977 |
| 2149 | 2.85 0.47 % |
04-07-2024 10:15:00 Thursday |
609.05 611.9 |
613.55 | 609.05 | 7775 |
| 2150 | 8.65 1.44 % |
04-07-2024 09:15:00 Thursday |
600.05 608.7 |
612.05 | 600.05 | 6790 |
| 2151 | 0.9 0.15 % |
03-07-2024 15:15:00 Wednesday |
609.1 610 |
610.8 | 609.05 | 4093 |
| 2152 | -0.2 -0.03 % |
03-07-2024 14:15:00 Wednesday |
609.4 609.2 |
610.1 | 608.15 | 7659 |
| 2153 | -0.5 -0.08 % |
03-07-2024 13:15:00 Wednesday |
609.9 609.4 |
610.2 | 608.6 | 4058 |
| 2154 | 2.3 0.38 % |
03-07-2024 12:15:00 Wednesday |
607.45 609.75 |
613.05 | 607.4 | 15191 |
| 2155 | -0.8 -0.13 % |
03-07-2024 11:15:00 Wednesday |
608.45 607.65 |
608.6 | 605.1 | 6041 |
| 2156 | 0.8 0.13 % |
03-07-2024 10:15:00 Wednesday |
607.8 608.6 |
608.6 | 606.35 | 8475 |
| 2157 | -1 -0.16 % |
03-07-2024 09:15:00 Wednesday |
608.7 607.7 |
608.95 | 605.05 | 12464 |
| 2158 | 1.15 0.19 % |
02-07-2024 15:15:00 Tuesday |
602.65 603.8 |
604 | 602.05 | 2913 |
| 2159 | -1.85 -0.31 % |
02-07-2024 14:15:00 Tuesday |
604.5 602.65 |
605.7 | 602.25 | 3274 |
| 2160 | -0.25 -0.04 % |
02-07-2024 13:15:00 Tuesday |
604.5 604.25 |
605.8 | 603.8 | 4143 |
| 2161 | -2.95 -0.49 % |
02-07-2024 12:15:00 Tuesday |
607.15 604.2 |
608.05 | 603.5 | 4032 |
| 2162 | -1.5 -0.25 % |
02-07-2024 11:15:00 Tuesday |
609.5 608 |
610.2 | 606.75 | 7362 |
| 2163 | 0.25 0.04 % |
02-07-2024 10:15:00 Tuesday |
609.15 609.4 |
609.55 | 606.55 | 20398 |
| 2164 | -4.45 -0.73 % |
02-07-2024 09:15:00 Tuesday |
613.6 609.15 |
615.85 | 608.55 | 21279 |
| 2165 | -0.45 -0.07 % |
01-07-2024 15:15:00 Monday |
610.9 610.45 |
611.8 | 610.1 | 5203 |
| 2166 | -1.35 -0.22 % |
01-07-2024 14:15:00 Monday |
612.25 610.9 |
612.75 | 610 | 41687 |
| 2167 | 2.4 0.39 % |
01-07-2024 13:15:00 Monday |
609.45 611.85 |
613.2 | 608.9 | 18237 |
| 2168 | -0.35 -0.06 % |
01-07-2024 12:15:00 Monday |
609.8 609.45 |
610.25 | 608.65 | 6300 |
| 2169 | -0.4 -0.07 % |
01-07-2024 11:15:00 Monday |
610.15 609.75 |
610.5 | 608.85 | 9289 |
| 2170 | 3.65 0.6 % |
01-07-2024 10:15:00 Monday |
606.7 610.35 |
612.25 | 606.05 | 29521 |
| 2171 | 6.65 1.11 % |
01-07-2024 09:15:00 Monday |
600.05 606.7 |
610.15 | 600.05 | 36513 |
| 2172 | -0.1 -0.02 % |
28-06-2024 15:15:00 Friday |
600.35 600.25 |
601.15 | 600.15 | 1283 |
| 2173 | -3.35 -0.56 % |
28-06-2024 14:15:00 Friday |
603.5 600.15 |
604 | 600.15 | 4726 |
| 2174 | 0.85 0.14 % |
28-06-2024 13:15:00 Friday |
603.1 603.95 |
603.95 | 602.85 | 1589 |
| 2175 | -1.25 -0.21 % |
28-06-2024 12:15:00 Friday |
603.25 602 |
603.8 | 602 | 2952 |
| 2176 | -0.4 -0.07 % |
28-06-2024 11:15:00 Friday |
603.65 603.25 |
604.75 | 602.35 | 2476 |
| 2177 | -4.1 -0.67 % |
28-06-2024 10:15:00 Friday |
607.6 603.5 |
607.6 | 602 | 13419 |
| 2178 | 6.3 1.05 % |
28-06-2024 09:15:00 Friday |
600.95 607.25 |
609.85 | 599.85 | 11281 |
| 2179 | 1.5 0.25 % |
27-06-2024 15:15:00 Thursday |
598.9 600.4 |
602 | 597.9 | 6390 |
| 2180 | 2.45 0.41 % |
27-06-2024 14:15:00 Thursday |
596.4 598.85 |
601.6 | 595.7 | 8783 |
| 2181 | -2.7 -0.45 % |
27-06-2024 13:15:00 Thursday |
598.7 596 |
598.7 | 595.95 | 6867 |
| 2182 | -3.35 -0.56 % |
27-06-2024 12:15:00 Thursday |
602 598.65 |
602 | 598 | 9311 |
| 2183 | -1.4 -0.23 % |
27-06-2024 11:15:00 Thursday |
603.5 602.1 |
603.95 | 600.4 | 12193 |
| 2184 | 0.75 0.12 % |
27-06-2024 10:15:00 Thursday |
602.75 603.5 |
603.5 | 600.4 | 7796 |
| 2185 | 2.15 0.36 % |
27-06-2024 09:15:00 Thursday |
601.05 603.2 |
605.85 | 600 | 18891 |
| 2186 | 0.25 0.04 % |
26-06-2024 15:15:00 Wednesday |
601.85 602.1 |
603.2 | 601.55 | 7250 |
| 2187 | 1.1 0.18 % |
26-06-2024 14:15:00 Wednesday |
601.2 602.3 |
603 | 600.4 | 3481 |
| 2188 | 0.35 0.06 % |
26-06-2024 13:15:00 Wednesday |
601.3 601.65 |
601.9 | 599.7 | 5867 |
| 2189 | 2.6 0.43 % |
26-06-2024 12:15:00 Wednesday |
598.8 601.4 |
601.95 | 598.5 | 2525 |
| 2190 | -1.4 -0.23 % |
26-06-2024 11:15:00 Wednesday |
600.2 598.8 |
601.6 | 598 | 3734 |
| 2191 | 2.8 0.47 % |
26-06-2024 10:15:00 Wednesday |
597.85 600.65 |
602.95 | 596.7 | 18189 |
| 2192 | 5 0.84 % |
26-06-2024 09:15:00 Wednesday |
593 598 |
599 | 590.4 | 10679 |
| 2193 | 0.45 0.08 % |
25-06-2024 15:15:00 Tuesday |
592.95 593.4 |
594.45 | 592.55 | 21093 |
| 2194 | -2 -0.34 % |
25-06-2024 14:15:00 Tuesday |
595 593 |
595.15 | 593 | 9434 |
| 2195 | -1.9 -0.32 % |
25-06-2024 13:15:00 Tuesday |
596.25 594.35 |
598.5 | 593.95 | 8080 |
| 2196 | 1.35 0.23 % |
25-06-2024 12:15:00 Tuesday |
595.05 596.4 |
596.6 | 594.3 | 6629 |
| 2197 | -1.9 -0.32 % |
25-06-2024 11:15:00 Tuesday |
597 595.1 |
597.1 | 594 | 8971 |
| 2198 | -3.45 -0.57 % |
25-06-2024 10:15:00 Tuesday |
600.65 597.2 |
601.6 | 597 | 9591 |
| 2199 | -4.3 -0.71 % |
25-06-2024 09:15:00 Tuesday |
604.95 600.65 |
605 | 599.9 | 17916 |
| 2200 | 2.1 0.35 % |
24-06-2024 15:15:00 Monday |
600 602.1 |
602.85 | 599.1 | 5044 |
| 2201 | 2.4 0.4 % |
24-06-2024 14:15:00 Monday |
597.6 600 |
600 | 597.2 | 8714 |
| 2202 | 0.15 0.03 % |
24-06-2024 13:15:00 Monday |
597.45 597.6 |
598.3 | 596.55 | 6327 |
| 2203 | 3.45 0.58 % |
24-06-2024 12:15:00 Monday |
594 597.45 |
597.45 | 593.8 | 5275 |
| 2204 | -0.85 -0.14 % |
24-06-2024 11:15:00 Monday |
594.75 593.9 |
595.4 | 593.6 | 4564 |
| 2205 | -0.75 -0.13 % |
24-06-2024 10:15:00 Monday |
595.2 594.45 |
595.25 | 593.45 | 6412 |
| 2206 | 6.6 1.12 % |
24-06-2024 09:15:00 Monday |
589.1 595.7 |
596.75 | 589.1 | 19144 |
| 2207 | 1.9 0.32 % |
21-06-2024 15:15:00 Friday |
589.85 591.75 |
592.65 | 589.6 | 1676 |
| 2208 | -8.45 -1.41 % |
21-06-2024 14:15:00 Friday |
598.05 589.6 |
598.05 | 588.55 | 5751 |
| 2209 | -0.85 -0.14 % |
21-06-2024 13:15:00 Friday |
598.2 597.35 |
599 | 596.45 | 1373 |
| 2210 | -2.05 -0.34 % |
21-06-2024 12:15:00 Friday |
599.15 597.1 |
599.15 | 596.45 | 2259 |
| 2211 | -2.9 -0.48 % |
21-06-2024 11:15:00 Friday |
601.55 598.65 |
601.65 | 597.7 | 1948 |
| 2212 | 1.6 0.27 % |
21-06-2024 10:15:00 Friday |
599.6 601.2 |
601.95 | 598 | 3086 |
| 2213 | 2.05 0.34 % |
21-06-2024 09:15:00 Friday |
598.05 600.1 |
603.2 | 598.05 | 4718 |
| 2214 | -0.85 -0.14 % |
20-06-2024 15:15:00 Thursday |
600.85 600 |
601.3 | 600 | 1697 |
| 2215 | 0.75 0.12 % |
20-06-2024 14:15:00 Thursday |
600.2 600.95 |
601.85 | 600 | 2370 |
| 2216 | -2.95 -0.49 % |
20-06-2024 13:15:00 Thursday |
603.55 600.6 |
604.35 | 598.35 | 3863 |
| 2217 | -1.1 -0.18 % |
20-06-2024 12:15:00 Thursday |
604.25 603.15 |
604.25 | 603 | 2348 |
| 2218 | 0.8 0.13 % |
20-06-2024 11:15:00 Thursday |
603.3 604.1 |
604.65 | 603.3 | 2699 |
| 2219 | 1.55 0.26 % |
20-06-2024 10:15:00 Thursday |
602.1 603.65 |
604.45 | 600.05 | 3289 |
| 2220 | 1.8 0.3 % |
20-06-2024 09:15:00 Thursday |
600 601.8 |
604 | 595.15 | 11852 |
| 2221 | -0.2 -0.03 % |
19-06-2024 15:15:00 Wednesday |
598.2 598 |
598.85 | 597.05 | 1399 |
| 2222 | -0.65 -0.11 % |
19-06-2024 14:15:00 Wednesday |
598.95 598.3 |
600.25 | 598 | 5852 |
| 2223 | -2.55 -0.42 % |
19-06-2024 13:15:00 Wednesday |
602 599.45 |
602.5 | 599.45 | 4869 |
| 2224 | 0.5 0.08 % |
19-06-2024 12:15:00 Wednesday |
600.75 601.25 |
601.25 | 599.6 | 1999 |
| 2225 | 0 0 % |
19-06-2024 11:15:00 Wednesday |
600.2 600.2 |
602.35 | 599.6 | 7022 |
| 2226 | 5 0.84 % |
19-06-2024 10:15:00 Wednesday |
595.2 600.2 |
600.6 | 593.95 | 7132 |
| 2227 | -4.6 -0.77 % |
19-06-2024 09:15:00 Wednesday |
600.2 595.6 |
603.25 | 595 | 10970 |
| 2228 | -0.15 -0.02 % |
18-06-2024 15:15:00 Tuesday |
600.15 600 |
600.25 | 599 | 7761 |
| 2229 | 0.75 0.13 % |
18-06-2024 14:15:00 Tuesday |
599.15 599.9 |
602 | 598.2 | 8770 |
| 2230 | 0.45 0.08 % |
18-06-2024 13:15:00 Tuesday |
599.05 599.5 |
599.5 | 598 | 13671 |
| 2231 | -0.45 -0.08 % |
18-06-2024 12:15:00 Tuesday |
599.8 599.35 |
601.2 | 598 | 11088 |
| 2232 | 0 0 % |
18-06-2024 11:15:00 Tuesday |
599.8 599.8 |
600.85 | 598.65 | 7701 |
| 2233 | -3.7 -0.61 % |
18-06-2024 10:15:00 Tuesday |
603.7 600 |
603.85 | 599.9 | 18655 |
| 2234 | -6.05 -0.99 % |
18-06-2024 09:15:00 Tuesday |
610 603.95 |
613.2 | 603.3 | 24194 |
| 2235 | 0.65 0.11 % |
14-06-2024 15:15:00 Friday |
608.4 609.05 |
609.25 | 608.05 | 952 |
| 2236 | -0.7 -0.11 % |
14-06-2024 14:15:00 Friday |
609.15 608.45 |
610 | 608.4 | 1287 |
| 2237 | 0.05 0.01 % |
14-06-2024 13:15:00 Friday |
609.75 609.8 |
610.15 | 607.5 | 2933 |
| 2238 | -0.55 -0.09 % |
14-06-2024 12:15:00 Friday |
610.3 609.75 |
611.8 | 609.5 | 1987 |
| 2239 | -0.55 -0.09 % |
14-06-2024 11:15:00 Friday |
611.5 610.95 |
613.75 | 610.55 | 2615 |
| 2240 | -1.3 -0.21 % |
14-06-2024 10:15:00 Friday |
613.5 612.2 |
614.4 | 610 | 4379 |
| 2241 | 3.3 0.54 % |
14-06-2024 09:15:00 Friday |
610.2 613.5 |
618 | 607.4 | 13636 |
| 2242 | -0.8 -0.13 % |
13-06-2024 15:15:00 Thursday |
610.1 609.3 |
610.7 | 608.25 | 7268 |
| 2243 | 0.45 0.07 % |
13-06-2024 14:15:00 Thursday |
609.35 609.8 |
610.3 | 608 | 11232 |
| 2244 | -2.3 -0.38 % |
13-06-2024 13:15:00 Thursday |
612 609.7 |
614 | 609 | 10521 |
| 2245 | 3.1 0.51 % |
13-06-2024 12:15:00 Thursday |
608.05 611.15 |
611.55 | 607.6 | 6243 |
| 2246 | -1.45 -0.24 % |
13-06-2024 11:15:00 Thursday |
610.45 609 |
612.5 | 608.95 | 5441 |
| 2247 | 1.65 0.27 % |
13-06-2024 10:15:00 Thursday |
609 610.65 |
613.3 | 608.45 | 27201 |
| 2248 | -4.3 -0.7 % |
13-06-2024 09:15:00 Thursday |
613.3 609 |
613.3 | 588.85 | 88247 |
| 2249 | 0.4 0.06 % |
12-06-2024 15:15:00 Wednesday |
619.95 620.35 |
621.5 | 619.55 | 1773 |
| 2250 | -2.5 -0.4 % |
12-06-2024 14:15:00 Wednesday |
622 619.5 |
622.4 | 617.2 | 4256 |
| 2251 | 3.15 0.51 % |
12-06-2024 13:15:00 Wednesday |
618.65 621.8 |
622.6 | 618.35 | 4952 |
| 2252 | -0.15 -0.02 % |
12-06-2024 12:15:00 Wednesday |
619.3 619.15 |
620.15 | 617.75 | 1317 |
| 2253 | -1.6 -0.26 % |
12-06-2024 11:15:00 Wednesday |
622 620.4 |
622.8 | 619.25 | 2953 |
| 2254 | 6.05 0.98 % |
12-06-2024 10:15:00 Wednesday |
615.4 621.45 |
621.6 | 614.45 | 18255 |
| 2255 | 2.1 0.34 % |
12-06-2024 09:15:00 Wednesday |
613.45 615.55 |
622.6 | 612 | 15200 |
| 2256 | 1.45 0.24 % |
11-06-2024 15:15:00 Tuesday |
613.55 615 |
615.4 | 612.3 | 4727 |
| 2257 | -1.9 -0.31 % |
11-06-2024 14:15:00 Tuesday |
615.45 613.55 |
617.95 | 612.7 | 3512 |
| 2258 | 1 0.16 % |
11-06-2024 13:15:00 Tuesday |
614.7 615.7 |
617.5 | 614.6 | 2766 |
| 2259 | -0.3 -0.05 % |
11-06-2024 12:15:00 Tuesday |
615 614.7 |
617 | 613.6 | 3370 |
| 2260 | -2.05 -0.33 % |
11-06-2024 11:15:00 Tuesday |
617.1 615.05 |
618.25 | 608 | 10482 |
| 2261 | -1.05 -0.17 % |
11-06-2024 10:15:00 Tuesday |
618.2 617.15 |
619.85 | 616.6 | 5450 |
| 2262 | -1.85 -0.3 % |
11-06-2024 09:15:00 Tuesday |
620 618.15 |
623 | 616.35 | 12837 |
| 2263 | -0.4 -0.06 % |
10-06-2024 15:15:00 Monday |
619.6 619.2 |
620.05 | 618.7 | 3969 |
| 2264 | -2.7 -0.43 % |
10-06-2024 14:15:00 Monday |
622.6 619.9 |
623.2 | 619.4 | 5972 |
| 2265 | -0.1 -0.02 % |
10-06-2024 13:15:00 Monday |
622.8 622.7 |
623.4 | 618.6 | 7420 |
| 2266 | 1.35 0.22 % |
10-06-2024 12:15:00 Monday |
621.95 623.3 |
627 | 619.75 | 32505 |
| 2267 | 7.5 1.22 % |
10-06-2024 11:15:00 Monday |
613.5 621 |
622.1 | 612.9 | 31986 |
| 2268 | 5.6 0.92 % |
10-06-2024 10:15:00 Monday |
607.6 613.2 |
613.5 | 607.45 | 10026 |
| 2269 | 1.7 0.28 % |
10-06-2024 09:15:00 Monday |
605.95 607.65 |
615.05 | 604.75 | 25649 |
| 2270 | -1 -0.16 % |
07-06-2024 15:15:00 Friday |
613 612 |
613.95 | 611.05 | 11684 |
| 2271 | 2.45 0.4 % |
07-06-2024 14:15:00 Friday |
611 613.45 |
614.7 | 610.5 | 41853 |
| 2272 | 0.85 0.14 % |
07-06-2024 13:15:00 Friday |
609.85 610.7 |
614.55 | 609.7 | 24352 |
| 2273 | -0.75 -0.12 % |
07-06-2024 12:15:00 Friday |
610.6 609.85 |
611.9 | 608.55 | 22973 |
| 2274 | 3.1 0.51 % |
07-06-2024 11:15:00 Friday |
607.45 610.55 |
612.6 | 607.1 | 32721 |
| 2275 | 4.4 0.73 % |
07-06-2024 10:15:00 Friday |
603 607.4 |
609 | 602.65 | 27160 |
| 2276 | 3 0.5 % |
07-06-2024 09:15:00 Friday |
599.65 602.65 |
609 | 598 | 49451 |
| 2277 | 0 0 % |
06-06-2024 15:15:00 Thursday |
597.35 597.35 |
598.6 | 597.1 | 7362 |
| 2278 | 2.4 0.4 % |
06-06-2024 14:15:00 Thursday |
595 597.4 |
598.45 | 594.15 | 14245 |
| 2279 | -1.3 -0.22 % |
06-06-2024 13:15:00 Thursday |
596.75 595.45 |
601.3 | 594.65 | 14618 |
| 2280 | 2.65 0.45 % |
06-06-2024 12:15:00 Thursday |
593.95 596.6 |
598.55 | 592.85 | 14999 |
| 2281 | 6.8 1.16 % |
06-06-2024 11:15:00 Thursday |
586.5 593.3 |
595.75 | 585.05 | 32012 |
| 2282 | 0.95 0.16 % |
06-06-2024 10:15:00 Thursday |
585.7 586.65 |
589.4 | 584.8 | 34677 |
| 2283 | -14.35 -2.39 % |
06-06-2024 09:15:00 Thursday |
600 585.65 |
605.3 | 582 | 101294 |
| 2284 | 1.55 0.26 % |
05-06-2024 15:15:00 Wednesday |
600.25 601.8 |
602.8 | 598.05 | 25220 |
| 2285 | -4.9 -0.81 % |
05-06-2024 14:15:00 Wednesday |
604.9 600 |
606 | 599.25 | 44467 |
| 2286 | -4.8 -0.79 % |
05-06-2024 13:15:00 Wednesday |
609.6 604.8 |
610.75 | 603.4 | 36559 |
| 2287 | -2.8 -0.46 % |
05-06-2024 12:15:00 Wednesday |
612.4 609.6 |
614.35 | 607 | 31030 |
| 2288 | -7 -1.13 % |
05-06-2024 11:15:00 Wednesday |
619.55 612.55 |
620 | 603.1 | 106287 |
| 2289 | -0.7 -0.11 % |
05-06-2024 10:15:00 Wednesday |
620.15 619.45 |
633.9 | 618.35 | 366136 |
| 2290 | 34.05 5.81 % |
05-06-2024 09:15:00 Wednesday |
585.65 619.7 |
620.85 | 584 | 982892 |
| 2291 | -7.3 -1.25 % |
04-06-2024 15:15:00 Tuesday |
582.95 575.65 |
583 | 575.65 | 25855 |
| 2292 | 5.9 1.02 % |
04-06-2024 14:15:00 Tuesday |
577.1 583 |
584.8 | 571.1 | 120316 |
| 2293 | 10.2 1.8 % |
04-06-2024 13:15:00 Tuesday |
566.65 576.85 |
577.55 | 566.25 | 123008 |
| 2294 | 8.35 1.49 % |
04-06-2024 12:15:00 Tuesday |
559.15 567.5 |
568.7 | 552.15 | 75883 |
| 2295 | 7.2 1.3 % |
04-06-2024 11:15:00 Tuesday |
552.75 559.95 |
572.65 | 548 | 110328 |
| 2296 | -11.15 -1.98 % |
04-06-2024 10:15:00 Tuesday |
563.2 552.05 |
570.25 | 552 | 118313 |
| 2297 | 18.2 3.34 % |
04-06-2024 09:15:00 Tuesday |
545.55 563.75 |
573.2 | 536.9 | 234050 |
| 2298 | 0.5 0.09 % |
03-06-2024 15:15:00 Monday |
545.05 545.55 |
546.2 | 543.3 | 5227 |
| 2299 | -1.95 -0.36 % |
03-06-2024 14:15:00 Monday |
546.5 544.55 |
547.15 | 543.9 | 9415 |
| 2300 | -3.5 -0.64 % |
03-06-2024 13:15:00 Monday |
550.2 546.7 |
550.2 | 546.05 | 6969 |
| 2301 | -0.2 -0.04 % |
03-06-2024 12:15:00 Monday |
550.35 550.15 |
550.85 | 547.5 | 6122 |
| 2302 | 0.05 0.01 % |
03-06-2024 11:15:00 Monday |
550 550.05 |
552.8 | 549.5 | 7265 |
| 2303 | 1.35 0.25 % |
03-06-2024 10:15:00 Monday |
548.9 550.25 |
550.9 | 545.95 | 11226 |
| 2304 | -4.5 -0.81 % |
03-06-2024 09:15:00 Monday |
552.95 548.45 |
560.65 | 547 | 24349 |
| 2305 | 7.8 1.44 % |
31-05-2024 15:15:00 Friday |
543.45 551.25 |
554.05 | 541 | 17908 |
| 2306 | -5.3 -0.97 % |
31-05-2024 14:15:00 Friday |
548.5 543.2 |
548.5 | 542.45 | 11253 |
| 2307 | -0.6 -0.11 % |
31-05-2024 13:15:00 Friday |
549.1 548.5 |
550 | 547.3 | 9549 |
| 2308 | -0.25 -0.05 % |
31-05-2024 12:15:00 Friday |
550 549.75 |
550.05 | 548 | 8239 |
| 2309 | -0.45 -0.08 % |
31-05-2024 11:15:00 Friday |
550.3 549.85 |
552.15 | 549.7 | 2039 |
| 2310 | -1.5 -0.27 % |
31-05-2024 10:15:00 Friday |
552.2 550.7 |
552.2 | 547.65 | 12769 |
| 2311 | 0.3 0.05 % |
31-05-2024 09:15:00 Friday |
551.15 551.45 |
553.4 | 548.85 | 5176 |
| 2312 | 0 0 % |
30-05-2024 15:15:00 Thursday |
551 551 |
551.65 | 549.9 | 5986 |
| 2313 | 0.85 0.15 % |
30-05-2024 14:15:00 Thursday |
550.3 551.15 |
553.5 | 549.65 | 17669 |
| 2314 | -2.8 -0.51 % |
30-05-2024 13:15:00 Thursday |
553.5 550.7 |
553.5 | 550 | 7996 |
| 2315 | 0.25 0.05 % |
30-05-2024 12:15:00 Thursday |
553 553.25 |
553.5 | 552.5 | 1506 |
| 2316 | 0.65 0.12 % |
30-05-2024 11:15:00 Thursday |
552.6 553.25 |
553.75 | 551.3 | 3895 |
| 2317 | -0.9 -0.16 % |
30-05-2024 10:15:00 Thursday |
553.1 552.2 |
554.4 | 551.6 | 11583 |
| 2318 | -1.75 -0.32 % |
30-05-2024 09:15:00 Thursday |
554.95 553.2 |
557.65 | 552.65 | 9502 |
| 2319 | 0.2 0.04 % |
29-05-2024 15:15:00 Wednesday |
554.8 555 |
555 | 553.45 | 2295 |
| 2320 | -5.85 -1.04 % |
29-05-2024 14:15:00 Wednesday |
560.05 554.2 |
560.1 | 554.2 | 7163 |
| 2321 | -0.15 -0.03 % |
29-05-2024 13:15:00 Wednesday |
560.45 560.3 |
560.7 | 559.25 | 1856 |
| 2322 | 0.3 0.05 % |
29-05-2024 12:15:00 Wednesday |
559.6 559.9 |
560.55 | 558.55 | 5044 |
| 2323 | -3.55 -0.63 % |
29-05-2024 11:15:00 Wednesday |
563.2 559.65 |
563.2 | 559.2 | 3297 |
| 2324 | 0.8 0.14 % |
29-05-2024 10:15:00 Wednesday |
563.25 564.05 |
565.05 | 562.75 | 4293 |
| 2325 | -7.25 -1.27 % |
29-05-2024 09:15:00 Wednesday |
570.8 563.55 |
570.8 | 563.5 | 7024 |
| 2326 | -2.6 -0.46 % |
28-05-2024 15:15:00 Tuesday |
570.6 568 |
570.85 | 567.8 | 1823 |
| 2327 | 2.25 0.4 % |
28-05-2024 14:15:00 Tuesday |
568.7 570.95 |
571.6 | 568.7 | 3562 |
| 2328 | 1 0.18 % |
28-05-2024 13:15:00 Tuesday |
566.95 567.95 |
568.35 | 566 | 3477 |
| 2329 | -0.75 -0.13 % |
28-05-2024 12:15:00 Tuesday |
567.85 567.1 |
568.15 | 564.4 | 5068 |
| 2330 | -3.3 -0.58 % |
28-05-2024 11:15:00 Tuesday |
571.45 568.15 |
572.15 | 566.45 | 6043 |
| 2331 | -4.4 -0.76 % |
28-05-2024 10:15:00 Tuesday |
575.35 570.95 |
575.45 | 570.4 | 17501 |
| 2332 | 4.15 0.73 % |
28-05-2024 09:15:00 Tuesday |
569.95 574.1 |
579 | 569 | 36896 |
| 2333 | -1.1 -0.19 % |
27-05-2024 15:15:00 Monday |
567.25 566.15 |
567.85 | 566.15 | 4127 |
| 2334 | -0.4 -0.07 % |
27-05-2024 14:15:00 Monday |
567.75 567.35 |
568.95 | 565.9 | 6776 |
| 2335 | -3.45 -0.6 % |
27-05-2024 13:15:00 Monday |
570.6 567.15 |
570.85 | 567.15 | 6810 |
| 2336 | 3.35 0.59 % |
27-05-2024 12:15:00 Monday |
567.25 570.6 |
570.95 | 567.05 | 23476 |
| 2337 | -1.75 -0.31 % |
27-05-2024 11:15:00 Monday |
568.15 566.4 |
569 | 565.25 | 7587 |
| 2338 | 4.35 0.77 % |
27-05-2024 10:15:00 Monday |
564.1 568.45 |
570 | 563.45 | 31003 |
| 2339 | 5.4 0.97 % |
27-05-2024 09:15:00 Monday |
558.8 564.2 |
565.1 | 558.8 | 10768 |
| 2340 | -1.15 -0.21 % |
24-05-2024 15:15:00 Friday |
558.1 556.95 |
558.1 | 555.95 | 2321 |
| 2341 | -1.7 -0.3 % |
24-05-2024 14:15:00 Friday |
560.85 559.15 |
563.05 | 558.8 | 4356 |
| 2342 | 0.1 0.02 % |
24-05-2024 13:15:00 Friday |
561.15 561.25 |
563.75 | 556.85 | 9163 |
| 2343 | -0.2 -0.04 % |
24-05-2024 12:15:00 Friday |
561.65 561.45 |
562.4 | 560.5 | 2082 |
| 2344 | 2.65 0.47 % |
24-05-2024 11:15:00 Friday |
558 560.65 |
564.8 | 557.9 | 11634 |
| 2345 | -0.3 -0.05 % |
24-05-2024 10:15:00 Friday |
558.35 558.05 |
561.7 | 558.05 | 4854 |
| 2346 | -0.2 -0.04 % |
24-05-2024 09:15:00 Friday |
558.05 557.85 |
559.55 | 554.5 | 9928 |
| 2347 | -1.8 -0.32 % |
23-05-2024 15:15:00 Thursday |
559.95 558.15 |
560.9 | 558 | 2750 |
| 2348 | -1.2 -0.21 % |
23-05-2024 14:15:00 Thursday |
561.25 560.05 |
561.25 | 558 | 4588 |
| 2349 | 1.15 0.21 % |
23-05-2024 13:15:00 Thursday |
560 561.15 |
561.55 | 559.8 | 6740 |
| 2350 | 2.9 0.52 % |
23-05-2024 12:15:00 Thursday |
557.1 560 |
560.25 | 557.05 | 8098 |
| 2351 | 2.8 0.5 % |
23-05-2024 11:15:00 Thursday |
554.5 557.3 |
558 | 554.5 | 5568 |
| 2352 | -0.55 -0.1 % |
23-05-2024 10:15:00 Thursday |
554.2 553.65 |
555.1 | 552.35 | 3408 |
| 2353 | -1.15 -0.21 % |
23-05-2024 09:15:00 Thursday |
555 553.85 |
558.8 | 552 | 12599 |
| 2354 | 1.95 0.35 % |
22-05-2024 15:15:00 Wednesday |
552.95 554.9 |
555 | 552.6 | 4275 |
| 2355 | 1.4 0.25 % |
22-05-2024 14:15:00 Wednesday |
551.55 552.95 |
555 | 550.8 | 8192 |
| 2356 | 0.65 0.12 % |
22-05-2024 13:15:00 Wednesday |
551.45 552.1 |
552.65 | 550 | 7872 |
| 2357 | -0.1 -0.02 % |
22-05-2024 12:15:00 Wednesday |
551.4 551.3 |
555.6 | 550 | 23627 |
| 2358 | 1.85 0.34 % |
22-05-2024 11:15:00 Wednesday |
549.5 551.35 |
553.3 | 549.35 | 10507 |
| 2359 | -1.1 -0.2 % |
22-05-2024 10:15:00 Wednesday |
550.6 549.5 |
553.45 | 548.05 | 12827 |
| 2360 | 5.3 0.97 % |
22-05-2024 09:15:00 Wednesday |
544.95 550.25 |
554.95 | 539.65 | 47526 |
| 2361 | 1.65 0.31 % |
21-05-2024 15:15:00 Tuesday |
538.7 540.35 |
540.6 | 538.7 | 2253 |
| 2362 | 2.15 0.4 % |
21-05-2024 14:15:00 Tuesday |
536.45 538.6 |
538.9 | 536.35 | 6188 |
| 2363 | 0.8 0.15 % |
21-05-2024 13:15:00 Tuesday |
535.6 536.4 |
537.5 | 535.25 | 2708 |
| 2364 | 0.5 0.09 % |
21-05-2024 12:15:00 Tuesday |
535.3 535.8 |
536.25 | 535.1 | 1866 |
| 2365 | -0.15 -0.03 % |
21-05-2024 11:15:00 Tuesday |
535.9 535.75 |
536.8 | 535 | 3535 |
| 2366 | -0.3 -0.06 % |
21-05-2024 10:15:00 Tuesday |
536.1 535.8 |
538.3 | 535.1 | 6838 |
| 2367 | -4.55 -0.84 % |
21-05-2024 09:15:00 Tuesday |
539.85 535.3 |
539.85 | 534 | 11720 |
| 2368 | -0.8 -0.15 % |
18-05-2024 12:15:00 Saturday |
539.55 538.75 |
540.7 | 538.25 | 2938 |
| 2369 | -4.7 -0.86 % |
18-05-2024 11:15:00 Saturday |
544.65 539.95 |
544.65 | 537.3 | -2758 |
| 2370 | -0.65 -0.12 % |
18-05-2024 09:15:00 Saturday |
538.05 537.4 |
541 | 534.25 | 8463 |
| 2371 | 0.25 0.05 % |
17-05-2024 15:15:00 Friday |
535.75 536 |
536.2 | 535.05 | 1672 |
| 2372 | -0.3 -0.06 % |
17-05-2024 14:15:00 Friday |
536.4 536.1 |
537.1 | 535.1 | 4252 |
| 2373 | 0.55 0.1 % |
17-05-2024 13:15:00 Friday |
536 536.55 |
536.95 | 535.5 | 3679 |
| 2374 | -0.05 -0.01 % |
17-05-2024 12:15:00 Friday |
537 536.95 |
537.85 | 536.3 | 2139 |
| 2375 | -3.5 -0.65 % |
17-05-2024 11:15:00 Friday |
539.75 536.25 |
539.75 | 536.05 | 7884 |
| 2376 | 0.35 0.06 % |
17-05-2024 10:15:00 Friday |
539.4 539.75 |
540.85 | 537.75 | 2059 |
| 2377 | -1.55 -0.29 % |
17-05-2024 09:15:00 Friday |
541.65 540.1 |
543.15 | 538.2 | 5238 |
| 2378 | 0.55 0.1 % |
16-05-2024 15:15:00 Thursday |
542.25 542.8 |
543.2 | 540.85 | 4064 |
| 2379 | 3.35 0.62 % |
16-05-2024 14:15:00 Thursday |
539 542.35 |
543.5 | 538.1 | 8963 |
| 2380 | 4.6 0.86 % |
16-05-2024 13:15:00 Thursday |
535 539.6 |
539.6 | 535 | 4930 |
| 2381 | -2.65 -0.49 % |
16-05-2024 12:15:00 Thursday |
537.75 535.1 |
538.4 | 534.6 | 12028 |
| 2382 | 0.85 0.16 % |
16-05-2024 11:15:00 Thursday |
536.2 537.05 |
538.75 | 535.3 | 7002 |
| 2383 | -5.9 -1.09 % |
16-05-2024 10:15:00 Thursday |
542.4 536.5 |
542.9 | 535.6 | 19821 |
| 2384 | -6.4 -1.17 % |
16-05-2024 09:15:00 Thursday |
548.7 542.3 |
548.7 | 537.2 | 142573 |
| 2385 | -0.6 -0.11 % |
15-05-2024 15:15:00 Wednesday |
546.35 545.75 |
547.1 | 545.75 | 3669 |
| 2386 | 1.45 0.27 % |
15-05-2024 14:15:00 Wednesday |
544.9 546.35 |
546.35 | 542.95 | 5004 |
| 2387 | 0.3 0.06 % |
15-05-2024 13:15:00 Wednesday |
544.6 544.9 |
545.55 | 544.35 | 3237 |
| 2388 | 0.55 0.1 % |
15-05-2024 12:15:00 Wednesday |
544.55 545.1 |
547.3 | 544.4 | 1892 |
| 2389 | -2.2 -0.4 % |
15-05-2024 11:15:00 Wednesday |
546.75 544.55 |
547.3 | 544.55 | 3963 |
| 2390 | -3.95 -0.72 % |
15-05-2024 10:15:00 Wednesday |
549.95 546 |
550.35 | 545.6 | 2860 |
| 2391 | -4.25 -0.77 % |
15-05-2024 09:15:00 Wednesday |
554.35 550.1 |
555.05 | 549.7 | 4784 |
| 2392 | -0.5 -0.09 % |
14-05-2024 15:15:00 Tuesday |
555 554.5 |
555.2 | 552.2 | 3994 |
| 2393 | -5 -0.89 % |
14-05-2024 14:15:00 Tuesday |
560 555 |
560.35 | 554.4 | 5700 |
| 2394 | 1.95 0.35 % |
14-05-2024 13:15:00 Tuesday |
559.25 561.2 |
562.6 | 559.25 | 6058 |
| 2395 | 3.75 0.68 % |
14-05-2024 12:15:00 Tuesday |
555.5 559.25 |
560.15 | 555.5 | 5559 |
| 2396 | -0.15 -0.03 % |
14-05-2024 11:15:00 Tuesday |
556.6 556.45 |
556.6 | 554.75 | 1741 |
| 2397 | -0.3 -0.05 % |
14-05-2024 10:15:00 Tuesday |
557 556.7 |
558.05 | 554 | 6820 |
| 2398 | 7.2 1.31 % |
14-05-2024 09:15:00 Tuesday |
549.65 556.85 |
558 | 549.65 | 13603 |
| 2399 | -0.65 -0.12 % |
13-05-2024 15:15:00 Monday |
550.3 549.65 |
550.55 | 548.4 | 2959 |
| 2400 | -1.75 -0.32 % |
13-05-2024 14:15:00 Monday |
552 550.25 |
552 | 549.2 | 8447 |
| 2401 | 0.45 0.08 % |
13-05-2024 13:15:00 Monday |
551.2 551.65 |
553 | 550 | 6072 |
| 2402 | 0.1 0.02 % |
13-05-2024 12:15:00 Monday |
551.35 551.45 |
552 | 550.05 | 2831 |
| 2403 | 0.9 0.16 % |
13-05-2024 11:15:00 Monday |
550.1 551 |
552 | 549.15 | 8219 |
| 2404 | 5.8 1.07 % |
13-05-2024 10:15:00 Monday |
544.45 550.25 |
550.45 | 543.95 | 8786 |
| 2405 | -6.5 -1.18 % |
13-05-2024 09:15:00 Monday |
551.05 544.55 |
552.65 | 543.5 | 18969 |
| 2406 | 1.45 0.26 % |
10-05-2024 15:15:00 Friday |
550.2 551.65 |
551.7 | 550.05 | 2254 |
| 2407 | 0.55 0.1 % |
10-05-2024 14:15:00 Friday |
549.65 550.2 |
551.7 | 549.5 | 2298 |
| 2408 | 0 0 % |
10-05-2024 13:15:00 Friday |
549.8 549.8 |
550.55 | 549.45 | 1465 |
| 2409 | 0.1 0.02 % |
10-05-2024 12:15:00 Friday |
550 550.1 |
551.7 | 549.3 | 1247 |
| 2410 | 0.5 0.09 % |
10-05-2024 11:15:00 Friday |
549.55 550.05 |
550.05 | 548.8 | 3849 |
| 2411 | 0.5 0.09 % |
10-05-2024 10:15:00 Friday |
549.35 549.85 |
550.25 | 547.15 | 3921 |
| 2412 | 0.15 0.03 % |
10-05-2024 09:15:00 Friday |
550 550.15 |
552 | 540.45 | 22204 |
| 2413 | 0.2 0.04 % |
09-05-2024 15:15:00 Thursday |
552.25 552.45 |
554.1 | 551.6 | 11532 |
| 2414 | -0.35 -0.06 % |
09-05-2024 14:15:00 Thursday |
552.35 552 |
554.1 | 550.85 | 14008 |
| 2415 | -5.1 -0.91 % |
09-05-2024 13:15:00 Thursday |
557.6 552.5 |
558 | 552.5 | 19340 |
| 2416 | -2.7 -0.48 % |
09-05-2024 12:15:00 Thursday |
560.55 557.85 |
562 | 556.35 | 19540 |
| 2417 | -0.8 -0.14 % |
09-05-2024 11:15:00 Thursday |
561.45 560.65 |
563.3 | 560.35 | 18847 |
| 2418 | 2 0.36 % |
09-05-2024 10:15:00 Thursday |
559.2 561.2 |
564.9 | 558.8 | 37358 |
| 2419 | -6 -1.06 % |
09-05-2024 09:15:00 Thursday |
565.05 559.05 |
565.05 | 550.55 | 29051 |
| 2420 | -2.55 -0.46 % |
08-05-2024 15:15:00 Wednesday |
557.25 554.7 |
557.65 | 554.6 | 11511 |
| 2421 | 2.2 0.4 % |
08-05-2024 14:15:00 Wednesday |
555.3 557.5 |
557.5 | 554 | 16965 |
| 2422 | -2.85 -0.51 % |
08-05-2024 13:15:00 Wednesday |
558.7 555.85 |
559.5 | 555 | 9675 |
| 2423 | -0.1 -0.02 % |
08-05-2024 12:15:00 Wednesday |
558.45 558.35 |
561.15 | 558.1 | 15098 |
| 2424 | 0.5 0.09 % |
08-05-2024 11:15:00 Wednesday |
558.15 558.65 |
560 | 557.3 | 12629 |
| 2425 | -0.95 -0.17 % |
08-05-2024 10:15:00 Wednesday |
558.2 557.25 |
559 | 554 | 26008 |
| 2426 | -1.6 -0.29 % |
08-05-2024 09:15:00 Wednesday |
559.85 558.25 |
561.95 | 555.4 | 61519 |
| 2427 | -1.65 -0.3 % |
07-05-2024 15:15:00 Tuesday |
559.15 557.5 |
559.55 | 556.1 | 25585 |
| 2428 | -5.25 -0.93 % |
07-05-2024 14:15:00 Tuesday |
564.35 559.1 |
564.35 | 558.15 | 86418 |
| 2429 | -1.7 -0.3 % |
07-05-2024 13:15:00 Tuesday |
565.5 563.8 |
566.75 | 562 | 108384 |
| 2430 | 3.05 0.54 % |
07-05-2024 12:15:00 Tuesday |
562.1 565.15 |
566.4 | 561.8 | 118283 |
| 2431 | 0.2 0.04 % |
07-05-2024 11:15:00 Tuesday |
562 562.2 |
563.75 | 558.95 | 103455 |
| 2432 | 5.2 0.93 % |
07-05-2024 10:15:00 Tuesday |
557 562.2 |
564.1 | 556.15 | 248136 |
| 2433 | 22.85 4.28 % |
07-05-2024 09:15:00 Tuesday |
534.15 557 |
558.55 | 532.9 | 460796 |
| 2434 | -1.15 -0.22 % |
06-05-2024 15:15:00 Monday |
530.9 529.75 |
532.6 | 529.75 | 2635 |
| 2435 | 2.65 0.5 % |
06-05-2024 14:15:00 Monday |
528.65 531.3 |
532.05 | 527.4 | 8197 |
| 2436 | 2.6 0.49 % |
06-05-2024 13:15:00 Monday |
525.45 528.05 |
529.55 | 525.2 | 5655 |
| 2437 | -0.25 -0.05 % |
06-05-2024 12:15:00 Monday |
525.4 525.15 |
526.2 | 524.85 | 10737 |
| 2438 | -1.65 -0.31 % |
06-05-2024 11:15:00 Monday |
527 525.35 |
529.5 | 524.25 | 7201 |
| 2439 | -3.1 -0.58 % |
06-05-2024 10:15:00 Monday |
530.25 527.15 |
535.2 | 527.15 | 14621 |
| 2440 | -2.45 -0.46 % |
06-05-2024 09:15:00 Monday |
532.45 530 |
534.95 | 527.15 | 39502 |
| 2441 | -1.75 -0.33 % |
03-05-2024 15:15:00 Friday |
531.85 530.1 |
532.45 | 529.85 | 5597 |
| 2442 | 1.9 0.36 % |
03-05-2024 14:15:00 Friday |
530 531.9 |
532.7 | 529.55 | 12955 |
| 2443 | 4.6 0.87 % |
03-05-2024 13:15:00 Friday |
526.25 530.85 |
531.25 | 525.7 | 31023 |
| 2444 | 1.45 0.28 % |
03-05-2024 12:15:00 Friday |
525.6 527.05 |
530 | 525.6 | 6673 |
| 2445 | -6 -1.13 % |
03-05-2024 11:15:00 Friday |
531.8 525.8 |
531.8 | 524.5 | 19899 |
| 2446 | 4.7 0.89 % |
03-05-2024 10:15:00 Friday |
527 531.7 |
532 | 527 | 20209 |
| 2447 | -8.3 -1.55 % |
03-05-2024 09:15:00 Friday |
535.65 527.35 |
537.5 | 525 | 96209 |
| 2448 | 5.75 1.1 % |
02-05-2024 15:15:00 Thursday |
522.25 528 |
529.9 | 522.2 | 10122 |
| 2449 | 8.15 1.58 % |
02-05-2024 14:15:00 Thursday |
514.85 523 |
536.2 | 510.55 | 182484 |
| 2450 | 3.7 0.72 % |
02-05-2024 13:15:00 Thursday |
511.55 515.25 |
516.4 | 509.35 | 15143 |
| 2451 | 1.65 0.32 % |
02-05-2024 12:15:00 Thursday |
510 511.65 |
514 | 510 | 11987 |
| 2452 | -0.45 -0.09 % |
02-05-2024 11:15:00 Thursday |
509.8 509.35 |
510.15 | 508.3 | 3835 |
| 2453 | 1.4 0.28 % |
02-05-2024 10:15:00 Thursday |
508.65 510.05 |
510.45 | 508.05 | 6335 |
| 2454 | 0.4 0.08 % |
02-05-2024 09:15:00 Thursday |
508.6 509 |
510 | 508.05 | 11484 |
| 2455 | 0.7 0.14 % |
30-04-2024 15:15:00 Tuesday |
507.1 507.8 |
508.1 | 506.25 | 5512 |
| 2456 | -4.1 -0.8 % |
30-04-2024 14:15:00 Tuesday |
511.4 507.3 |
511.55 | 507.05 | 12939 |
| 2457 | 1.05 0.21 % |
30-04-2024 13:15:00 Tuesday |
510.75 511.8 |
512 | 510.1 | 6770 |
| 2458 | 2.85 0.56 % |
30-04-2024 12:15:00 Tuesday |
507.7 510.55 |
512.05 | 507.7 | 10844 |
| 2459 | 0.85 0.17 % |
30-04-2024 11:15:00 Tuesday |
507.5 508.35 |
508.4 | 506 | 4513 |
| 2460 | -1.1 -0.22 % |
30-04-2024 10:15:00 Tuesday |
508.3 507.2 |
508.35 | 506.4 | 7648 |
| 2461 | 1.05 0.21 % |
30-04-2024 09:15:00 Tuesday |
507 508.05 |
508.25 | 506.45 | 4947 |
| 2462 | -0.05 -0.01 % |
29-04-2024 15:15:00 Monday |
506.8 506.75 |
507.1 | 506 | 4397 |
| 2463 | 0.5 0.1 % |
29-04-2024 14:15:00 Monday |
506.25 506.75 |
507.2 | 506 | 6474 |
| 2464 | -0.9 -0.18 % |
29-04-2024 13:15:00 Monday |
507.15 506.25 |
507.15 | 505.85 | 7245 |
| 2465 | -1.4 -0.28 % |
29-04-2024 12:15:00 Monday |
508.25 506.85 |
508.45 | 506.85 | 5844 |
| 2466 | -2.4 -0.47 % |
29-04-2024 11:15:00 Monday |
510.3 507.9 |
510.4 | 507.15 | 6989 |
| 2467 | 1 0.2 % |
29-04-2024 10:15:00 Monday |
509.05 510.05 |
510.45 | 508.1 | 9908 |
| 2468 | -2.95 -0.58 % |
29-04-2024 09:15:00 Monday |
512 509.05 |
512.5 | 509.05 | 20685 |
| 2469 | 0.55 0.11 % |
26-04-2024 15:15:00 Friday |
508.45 509 |
509.75 | 508.45 | 4926 |
| 2470 | -1.95 -0.38 % |
26-04-2024 14:15:00 Friday |
510 508.05 |
510 | 508.05 | 7916 |
| 2471 | -0.75 -0.15 % |
26-04-2024 13:15:00 Friday |
510.5 509.75 |
511 | 509.2 | 5842 |
| 2472 | 0.4 0.08 % |
26-04-2024 12:15:00 Friday |
509.7 510.1 |
511 | 509.3 | 9042 |
| 2473 | 0.1 0.02 % |
26-04-2024 11:15:00 Friday |
510 510.1 |
510.8 | 508.65 | 6876 |
| 2474 | 2.3 0.45 % |
26-04-2024 10:15:00 Friday |
507.7 510 |
511.05 | 506.65 | 29352 |
| 2475 | 2.25 0.45 % |
26-04-2024 09:15:00 Friday |
505.45 507.7 |
509.2 | 505.25 | 14749 |
| 2476 | -1.25 -0.25 % |
25-04-2024 15:15:00 Thursday |
507.25 506 |
507.25 | 505.8 | 1456 |
| 2477 | 0.65 0.13 % |
25-04-2024 14:15:00 Thursday |
506.05 506.7 |
507.2 | 504.6 | 5436 |
| 2478 | 0.85 0.17 % |
25-04-2024 13:15:00 Thursday |
505.4 506.25 |
506.95 | 505.4 | 4634 |
| 2479 | 0.15 0.03 % |
25-04-2024 12:15:00 Thursday |
505.45 505.6 |
505.7 | 504.2 | 2857 |
| 2480 | -1.25 -0.25 % |
25-04-2024 11:15:00 Thursday |
506.8 505.55 |
506.9 | 505.2 | 935 |
| 2481 | -1.5 -0.3 % |
25-04-2024 10:15:00 Thursday |
507.95 506.45 |
507.95 | 505.1 | 4503 |
| 2482 | -2 -0.39 % |
25-04-2024 09:15:00 Thursday |
509.3 507.3 |
510 | 507.2 | 4693 |
| 2483 | 0.35 0.07 % |
24-04-2024 15:15:00 Wednesday |
509 509.35 |
509.6 | 509 | 5258 |
| 2484 | -0.55 -0.11 % |
24-04-2024 14:15:00 Wednesday |
509.6 509.05 |
509.8 | 508.2 | 8367 |
| 2485 | 0.35 0.07 % |
24-04-2024 13:15:00 Wednesday |
509.15 509.5 |
510.1 | 509 | 3731 |
| 2486 | -0.7 -0.14 % |
24-04-2024 12:15:00 Wednesday |
509.75 509.05 |
510.1 | 508.85 | 10763 |
| 2487 | 0.4 0.08 % |
24-04-2024 11:15:00 Wednesday |
509.3 509.7 |
510.2 | 508.05 | 9494 |
| 2488 | 0.1 0.02 % |
24-04-2024 10:15:00 Wednesday |
509.2 509.3 |
509.5 | 508.15 | 6553 |
| 2489 | -0.7 -0.14 % |
24-04-2024 09:15:00 Wednesday |
510 509.3 |
510 | 507.55 | 11730 |
| 2490 | 0.5 0.1 % |
23-04-2024 15:15:00 Tuesday |
507.2 507.7 |
507.7 | 506.75 | 3113 |
| 2491 | -1.05 -0.21 % |
23-04-2024 14:15:00 Tuesday |
508.75 507.7 |
508.9 | 506.75 | 10933 |
| 2492 | -0.2 -0.04 % |
23-04-2024 13:15:00 Tuesday |
508.5 508.3 |
510 | 508.2 | 8324 |
| 2493 | -1 -0.2 % |
23-04-2024 12:15:00 Tuesday |
509.5 508.5 |
509.5 | 507.6 | 6145 |
| 2494 | 0.4 0.08 % |
23-04-2024 11:15:00 Tuesday |
509.3 509.7 |
510.5 | 509.05 | 16745 |
| 2495 | 2.15 0.42 % |
23-04-2024 10:15:00 Tuesday |
507.15 509.3 |
509.6 | 507.15 | 21887 |
| 2496 | -0.8 -0.16 % |
23-04-2024 09:15:00 Tuesday |
508.15 507.35 |
508.15 | 504.75 | 12406 |
| 2497 | -0.1 -0.02 % |
22-04-2024 15:15:00 Monday |
506.65 506.55 |
506.7 | 505.5 | 2475 |
| 2498 | -0.65 -0.13 % |
22-04-2024 14:15:00 Monday |
507.35 506.7 |
507.5 | 506 | 9763 |
| 2499 | 0.6 0.12 % |
22-04-2024 13:15:00 Monday |
506.3 506.9 |
508 | 506 | 10196 |
| 2500 | 0.3 0.06 % |
22-04-2024 12:15:00 Monday |
506 506.3 |
506.7 | 505.85 | 4797 |
| 2501 | 0.7 0.14 % |
22-04-2024 11:15:00 Monday |
505.1 505.8 |
506.8 | 504.8 | 9422 |
| 2502 | 0.8 0.16 % |
22-04-2024 10:15:00 Monday |
504.4 505.2 |
505.2 | 503.75 | 5346 |
| 2503 | -0.4 -0.08 % |
22-04-2024 09:15:00 Monday |
504.8 504.4 |
507.05 | 503.55 | 18937 |
| 2504 | -0.15 -0.03 % |
19-04-2024 15:15:00 Friday |
504.25 504.1 |
504.8 | 502.95 | 5829 |
| 2505 | -0.95 -0.19 % |
19-04-2024 14:15:00 Friday |
505.2 504.25 |
505.4 | 503.7 | 15351 |
| 2506 | 2.1 0.42 % |
19-04-2024 13:15:00 Friday |
503 505.1 |
505.75 | 502.1 | 8987 |
| 2507 | 2.45 0.49 % |
19-04-2024 12:15:00 Friday |
500.55 503 |
503.25 | 500.3 | 4535 |
| 2508 | 2.1 0.42 % |
19-04-2024 11:15:00 Friday |
498.5 500.6 |
500.95 | 498 | 11282 |
| 2509 | -0.6 -0.12 % |
19-04-2024 10:15:00 Friday |
499.1 498.5 |
499.1 | 496.9 | 8808 |
| 2510 | -1.7 -0.34 % |
19-04-2024 09:15:00 Friday |
500.45 498.75 |
502 | 496.1 | 21403 |
| 2511 | 1.1 0.22 % |
18-04-2024 15:15:00 Thursday |
504.25 505.35 |
505.35 | 504 | 4682 |
| 2512 | -1.3 -0.26 % |
18-04-2024 14:15:00 Thursday |
505.5 504.2 |
505.8 | 501.9 | 9867 |
| 2513 | -2 -0.39 % |
18-04-2024 13:15:00 Thursday |
507.5 505.5 |
507.8 | 503.9 | 13015 |
| 2514 | 1.3 0.26 % |
18-04-2024 12:15:00 Thursday |
506.2 507.5 |
507.75 | 506 | 18156 |
| 2515 | 1.2 0.24 % |
18-04-2024 11:15:00 Thursday |
504.7 505.9 |
507 | 504.7 | 15322 |
| 2516 | 1.85 0.37 % |
18-04-2024 10:15:00 Thursday |
502.65 504.5 |
504.75 | 502 | 12493 |
| 2517 | -2.7 -0.53 % |
18-04-2024 09:15:00 Thursday |
505.2 502.5 |
507.45 | 501 | 16937 |
| 2518 | -0.1 -0.02 % |
16-04-2024 15:15:00 Tuesday |
504.1 504 |
504.25 | 503.1 | 7865 |
| 2519 | -0.05 -0.01 % |
16-04-2024 14:15:00 Tuesday |
504.15 504.1 |
504.35 | 502.95 | 9014 |
| 2520 | 1.85 0.37 % |
16-04-2024 13:15:00 Tuesday |
502.5 504.35 |
505 | 502 | 8773 |
| 2521 | -1.85 -0.37 % |
16-04-2024 12:15:00 Tuesday |
504.9 503.05 |
505.15 | 503 | 11575 |
| 2522 | -0.05 -0.01 % |
16-04-2024 11:15:00 Tuesday |
504.7 504.65 |
505.35 | 504 | 10834 |
| 2523 | 4.15 0.83 % |
16-04-2024 10:15:00 Tuesday |
500.8 504.95 |
505.55 | 500.5 | 21694 |
| 2524 | 5 1.01 % |
16-04-2024 09:15:00 Tuesday |
495.75 500.75 |
503.7 | 489 | 35301 |
| 2525 | 0.6 0.12 % |
15-04-2024 15:15:00 Monday |
495.3 495.9 |
496.35 | 494.9 | 6437 |
| 2526 | -0.1 -0.02 % |
15-04-2024 14:15:00 Monday |
495.3 495.2 |
495.65 | 494.5 | 11829 |
| 2527 | 0.45 0.09 % |
15-04-2024 13:15:00 Monday |
495 495.45 |
496.4 | 494.8 | 11030 |
| 2528 | 0.5 0.1 % |
15-04-2024 12:15:00 Monday |
494.8 495.3 |
496.35 | 493.6 | 81988 |
| 2529 | 2.15 0.44 % |
15-04-2024 11:15:00 Monday |
492.1 494.25 |
494.85 | 492 | 58087 |
| 2530 | -0.35 -0.07 % |
15-04-2024 10:15:00 Monday |
492.95 492.6 |
493.95 | 491.35 | 28998 |
| 2531 | -2.15 -0.43 % |
15-04-2024 09:15:00 Monday |
495.1 492.95 |
497.2 | 489.2 | 60998 |
| 2532 | -0.3 -0.06 % |
12-04-2024 15:15:00 Friday |
501.3 501 |
501.45 | 500.3 | 16993 |
| 2533 | 1.3 0.26 % |
12-04-2024 14:15:00 Friday |
499.9 501.2 |
502 | 499.75 | 21994 |
| 2534 | -3.05 -0.61 % |
12-04-2024 13:15:00 Friday |
502.65 499.6 |
503.55 | 499.45 | 41936 |
| 2535 | -0.8 -0.16 % |
12-04-2024 12:15:00 Friday |
503.75 502.95 |
504.1 | 502.3 | 13883 |
| 2536 | -0.85 -0.17 % |
12-04-2024 11:15:00 Friday |
504.85 504 |
505.85 | 503.6 | 83801 |
| 2537 | 0.05 0.01 % |
12-04-2024 10:15:00 Friday |
504.95 505 |
505.9 | 504.45 | 9211 |
| 2538 | -1.85 -0.37 % |
12-04-2024 09:15:00 Friday |
506.45 504.6 |
507.5 | 504.25 | 22781 |
| 2539 | -0.2 -0.04 % |
10-04-2024 15:15:00 Wednesday |
506.45 506.25 |
506.8 | 505.55 | 8081 |
| 2540 | 0.7 0.14 % |
10-04-2024 14:15:00 Wednesday |
505.75 506.45 |
506.45 | 505.3 | 6046 |
| 2541 | 0.25 0.05 % |
10-04-2024 13:15:00 Wednesday |
505.35 505.6 |
507 | 505.35 | 6459 |
| 2542 | 0.1 0.02 % |
10-04-2024 12:15:00 Wednesday |
505.3 505.4 |
505.95 | 505.15 | 2537 |
| 2543 | 1 0.2 % |
10-04-2024 11:15:00 Wednesday |
504.55 505.55 |
505.55 | 503.1 | 4128 |
| 2544 | -0.95 -0.19 % |
10-04-2024 10:15:00 Wednesday |
505.45 504.5 |
505.55 | 504.4 | 4145 |
| 2545 | 0.25 0.05 % |
10-04-2024 09:15:00 Wednesday |
505 505.25 |
505.65 | 502.3 | 5871 |
| 2546 | -0.3 -0.06 % |
09-04-2024 15:15:00 Tuesday |
503.45 503.15 |
503.45 | 502.5 | 4313 |
| 2547 | -0.4 -0.08 % |
09-04-2024 14:15:00 Tuesday |
503.9 503.5 |
504.75 | 503.05 | 5127 |
| 2548 | -1.1 -0.22 % |
09-04-2024 13:15:00 Tuesday |
504.75 503.65 |
505.1 | 503.65 | 3579 |
| 2549 | -0.6 -0.12 % |
09-04-2024 12:15:00 Tuesday |
505.45 504.85 |
505.5 | 504 | 3284 |
| 2550 | -2.5 -0.49 % |
09-04-2024 11:15:00 Tuesday |
507.95 505.45 |
508.05 | 505.05 | 4805 |
| 2551 | 1.1 0.22 % |
09-04-2024 10:15:00 Tuesday |
506.8 507.9 |
508.4 | 505.3 | 10957 |
| 2552 | -0.1 -0.02 % |
09-04-2024 09:15:00 Tuesday |
506.8 506.7 |
507 | 503.2 | 12690 |
| 2553 | 0 0 % |
08-04-2024 15:15:00 Monday |
503.45 503.45 |
503.55 | 502.55 | 5841 |
| 2554 | 0.5 0.1 % |
08-04-2024 14:15:00 Monday |
502.85 503.35 |
503.65 | 502.45 | 24100 |
| 2555 | -1.6 -0.32 % |
08-04-2024 13:15:00 Monday |
504.2 502.6 |
504.6 | 502.25 | 12696 |
| 2556 | -2.35 -0.46 % |
08-04-2024 12:15:00 Monday |
506.65 504.3 |
506.8 | 504.2 | 11044 |
| 2557 | 1.3 0.26 % |
08-04-2024 11:15:00 Monday |
505.25 506.55 |
506.75 | 504.65 | 10450 |
| 2558 | -2.15 -0.42 % |
08-04-2024 10:15:00 Monday |
507.45 505.3 |
507.45 | 505.1 | 7461 |
| 2559 | -2.5 -0.49 % |
08-04-2024 09:15:00 Monday |
509.95 507.45 |
509.95 | 505.45 | 29098 |
| 2560 | 0 0 % |
05-04-2024 15:15:00 Friday |
508.5 508.5 |
508.7 | 506.8 | 29143 |
| 2561 | 1.3 0.26 % |
05-04-2024 14:15:00 Friday |
506.85 508.15 |
508.5 | 506.75 | 18859 |
| 2562 | -0.6 -0.12 % |
05-04-2024 13:15:00 Friday |
507.7 507.1 |
508.4 | 506.75 | 20146 |
| 2563 | -1.2 -0.24 % |
05-04-2024 12:15:00 Friday |
508 506.8 |
508.9 | 504.65 | 19786 |
| 2564 | 0.4 0.08 % |
05-04-2024 11:15:00 Friday |
507.95 508.35 |
508.85 | 507.5 | 12882 |
| 2565 | 2 0.4 % |
05-04-2024 10:15:00 Friday |
506.15 508.15 |
508.7 | 505.35 | 18704 |
| 2566 | -5.7 -1.11 % |
05-04-2024 09:15:00 Friday |
511.7 506 |
511.7 | 504.3 | 47727 |
| 2567 | 0.7 0.14 % |
04-04-2024 15:15:00 Thursday |
506.3 507 |
507 | 505.8 | 34884 |
| 2568 | 2.85 0.57 % |
04-04-2024 14:15:00 Thursday |
503.45 506.3 |
508.4 | 502.55 | 81773 |
| 2569 | -10.8 -2.1 % |
04-04-2024 13:15:00 Thursday |
514.35 503.55 |
517 | 503.15 | 156898 |
| 2570 | -12.05 -2.29 % |
04-04-2024 12:15:00 Thursday |
526.05 514 |
527.45 | 512.95 | 46422 |
| 2571 | -2.2 -0.42 % |
04-04-2024 11:15:00 Thursday |
528.25 526.05 |
528.35 | 525.75 | 5803 |
| 2572 | 1.85 0.35 % |
04-04-2024 10:15:00 Thursday |
526 527.85 |
528.6 | 525.5 | 6866 |
| 2573 | -6.35 -1.19 % |
04-04-2024 09:15:00 Thursday |
532.65 526.3 |
532.65 | 526 | 11705 |
| 2574 | 0.1 0.02 % |
03-04-2024 15:15:00 Wednesday |
530.5 530.6 |
531.7 | 530.5 | 1230 |
| 2575 | -0.45 -0.08 % |
03-04-2024 14:15:00 Wednesday |
531.2 530.75 |
531.8 | 530.5 | 996 |
| 2576 | -0.6 -0.11 % |
03-04-2024 13:15:00 Wednesday |
531.25 530.65 |
531.95 | 530.6 | 1670 |
| 2577 | 0.9 0.17 % |
03-04-2024 12:15:00 Wednesday |
530.7 531.6 |
531.6 | 530 | 662 |
| 2578 | 0.95 0.18 % |
03-04-2024 11:15:00 Wednesday |
529.65 530.6 |
531 | 529.5 | 1007 |
| 2579 | 0.5 0.09 % |
03-04-2024 10:15:00 Wednesday |
529.8 530.3 |
530.6 | 529 | 2711 |
| 2580 | -0.8 -0.15 % |
03-04-2024 09:15:00 Wednesday |
530.25 529.45 |
532 | 528.9 | 4563 |
| 2581 | 0.3 0.06 % |
02-04-2024 15:15:00 Tuesday |
531.55 531.85 |
532.5 | 530.85 | 1128 |
| 2582 | 1.2 0.23 % |
02-04-2024 14:15:00 Tuesday |
530.55 531.75 |
532.2 | 530.3 | 2043 |
| 2583 | 0.15 0.03 % |
02-04-2024 13:15:00 Tuesday |
530.45 530.6 |
531.75 | 530.1 | 2870 |
| 2584 | 1.35 0.25 % |
02-04-2024 12:15:00 Tuesday |
529.95 531.3 |
532 | 529.95 | 997 |
| 2585 | -0.3 -0.06 % |
02-04-2024 11:15:00 Tuesday |
530.2 529.9 |
530.8 | 529.6 | 674 |
| 2586 | 0.25 0.05 % |
02-04-2024 10:15:00 Tuesday |
529.6 529.85 |
531.95 | 529.15 | 2361 |
| 2587 | 0.45 0.09 % |
02-04-2024 09:15:00 Tuesday |
529.1 529.55 |
531.85 | 527.85 | 3768 |
| 2588 | 0.15 0.03 % |
01-04-2024 15:15:00 Monday |
529.3 529.45 |
529.8 | 527.9 | 2412 |
| 2589 | 2.95 0.56 % |
01-04-2024 14:15:00 Monday |
526.35 529.3 |
529.7 | 526.1 | 6128 |
| 2590 | -0.8 -0.15 % |
01-04-2024 13:15:00 Monday |
526.95 526.15 |
527.4 | 525.1 | 3731 |
| 2591 | -0.3 -0.06 % |
01-04-2024 12:15:00 Monday |
527.2 526.9 |
527.4 | 526.05 | 2705 |
| 2592 | 0.75 0.14 % |
01-04-2024 11:15:00 Monday |
526.25 527 |
528.8 | 525.9 | 3750 |
| 2593 | 0.05 0.01 % |
01-04-2024 10:15:00 Monday |
526.55 526.6 |
527.45 | 525.55 | 3019 |
| 2594 | 2.3 0.44 % |
01-04-2024 09:15:00 Monday |
524.25 526.55 |
530.2 | 523.65 | 13108 |
| 2595 | 2.6 0.5 % |
28-03-2024 15:15:00 Thursday |
522.4 525 |
525 | 521.5 | 3471 |
| 2596 | -1.25 -0.24 % |
28-03-2024 14:15:00 Thursday |
523.8 522.55 |
525.9 | 522.25 | 14330 |
| 2597 | 0.5 0.1 % |
28-03-2024 13:15:00 Thursday |
523.95 524.45 |
524.6 | 522.75 | 8154 |
| 2598 | 2.25 0.43 % |
28-03-2024 12:15:00 Thursday |
521.25 523.5 |
523.5 | 521.25 | 2674 |
| 2599 | 1.45 0.28 % |
28-03-2024 11:15:00 Thursday |
520.2 521.65 |
522 | 519.75 | 6663 |
| 2600 | 1.7 0.33 % |
28-03-2024 10:15:00 Thursday |
518.5 520.2 |
520.2 | 517.85 | 2306 |
| 2601 | -2.45 -0.47 % |
28-03-2024 09:15:00 Thursday |
520.55 518.1 |
521.9 | 518.1 | 4567 |
| 2602 | -1.55 -0.3 % |
27-03-2024 15:15:00 Wednesday |
521.9 520.35 |
522.7 | 520.3 | 4987 |
| 2603 | 0.45 0.09 % |
27-03-2024 14:15:00 Wednesday |
520.8 521.25 |
522.5 | 520.4 | 13001 |
| 2604 | -1.15 -0.22 % |
27-03-2024 13:15:00 Wednesday |
522.1 520.95 |
522.1 | 520.55 | 5086 |
| 2605 | 1.3 0.25 % |
27-03-2024 12:15:00 Wednesday |
520.45 521.75 |
522.25 | 519.65 | 6085 |
| 2606 | 0.45 0.09 % |
27-03-2024 11:15:00 Wednesday |
520 520.45 |
522.05 | 519.75 | 162337 |
| 2607 | -0.65 -0.12 % |
27-03-2024 10:15:00 Wednesday |
520.65 520 |
521.2 | 519.2 | 11843 |
| 2608 | -6.5 -1.23 % |
27-03-2024 09:15:00 Wednesday |
526.95 520.45 |
526.95 | 520.1 | 10651 |
| 2609 | 0.65 0.12 % |
26-03-2024 15:15:00 Tuesday |
521.05 521.7 |
522.1 | 520.85 | 4778 |
| 2610 | -0.65 -0.12 % |
26-03-2024 14:15:00 Tuesday |
521.5 520.85 |
522.1 | 520.4 | 5464 |
| 2611 | 1.9 0.37 % |
26-03-2024 13:15:00 Tuesday |
519.3 521.2 |
521.65 | 519.3 | 17418 |
| 2612 | 2.6 0.5 % |
26-03-2024 12:15:00 Tuesday |
517.15 519.75 |
520 | 517 | 10409 |
| 2613 | 0.6 0.12 % |
26-03-2024 11:15:00 Tuesday |
516.4 517 |
517.45 | 515.2 | 46289 |
| 2614 | -2.85 -0.55 % |
26-03-2024 10:15:00 Tuesday |
519.25 516.4 |
520.3 | 516.1 | 13833 |
| 2615 | 0.25 0.05 % |
26-03-2024 09:15:00 Tuesday |
518.75 519 |
520.5 | 516 | 20626 |
| 2616 | 0.05 0.01 % |
22-03-2024 15:15:00 Friday |
520.65 520.7 |
522.5 | 519.45 | 51928 |
| 2617 | 1.15 0.22 % |
22-03-2024 14:15:00 Friday |
519.85 521 |
522.5 | 519.05 | 203055 |
| 2618 | -1.15 -0.22 % |
22-03-2024 13:15:00 Friday |
520.65 519.5 |
520.65 | 519 | 2329 |
| 2619 | 0.2 0.04 % |
22-03-2024 12:15:00 Friday |
521 521.2 |
521.45 | 520 | 715 |
| 2620 | -2.65 -0.51 % |
22-03-2024 11:15:00 Friday |
523.7 521.05 |
523.7 | 520.85 | 2279 |
| 2621 | 1.2 0.23 % |
22-03-2024 10:15:00 Friday |
522.55 523.75 |
523.75 | 522.55 | 1561 |
| 2622 | -0.85 -0.16 % |
22-03-2024 09:15:00 Friday |
523.05 522.2 |
525.1 | 521.85 | 1262 |
| 2623 | 0.05 0.01 % |
21-03-2024 15:15:00 Thursday |
524 524.05 |
525.3 | 523.55 | 965 |
| 2624 | 0 0 % |
21-03-2024 14:15:00 Thursday |
524 524 |
525.3 | 523.45 | 1039 |
| 2625 | -0.75 -0.14 % |
21-03-2024 13:15:00 Thursday |
524.65 523.9 |
525 | 523 | 409 |
| 2626 | 1.45 0.28 % |
21-03-2024 12:15:00 Thursday |
523.15 524.6 |
524.6 | 523.05 | 1232 |
| 2627 | -0.25 -0.05 % |
21-03-2024 11:15:00 Thursday |
523.2 522.95 |
523.3 | 522.7 | 474 |
| 2628 | 0.8 0.15 % |
21-03-2024 10:15:00 Thursday |
522.5 523.3 |
523.5 | 521.25 | 887 |
| 2629 | -3 -0.57 % |
21-03-2024 09:15:00 Thursday |
525.5 522.5 |
525.5 | 518.9 | 5087 |
| 2630 | -0.4 -0.08 % |
20-03-2024 15:15:00 Wednesday |
520.2 519.8 |
520.95 | 519.65 | 1837 |
| 2631 | 0.8 0.15 % |
20-03-2024 14:15:00 Wednesday |
518.95 519.75 |
520.8 | 518.95 | 3858 |
| 2632 | 0.8 0.15 % |
20-03-2024 13:15:00 Wednesday |
518.2 519 |
519.5 | 518.1 | 1487 |
| 2633 | -0.65 -0.13 % |
20-03-2024 12:15:00 Wednesday |
518.75 518.1 |
519.05 | 517.65 | 7632 |
| 2634 | 0.7 0.14 % |
20-03-2024 11:15:00 Wednesday |
517.2 517.9 |
519.5 | 517.2 | 2595 |
| 2635 | 0 0 % |
20-03-2024 10:15:00 Wednesday |
517.55 517.55 |
518.35 | 512.25 | 4870 |
| 2636 | -1.25 -0.24 % |
20-03-2024 09:15:00 Wednesday |
518.25 517 |
520.85 | 517 | 4970 |
| 2637 | 1.7 0.33 % |
19-03-2024 15:15:00 Tuesday |
517.05 518.75 |
519.4 | 517.05 | 7181 |
| 2638 | -4 -0.77 % |
19-03-2024 14:15:00 Tuesday |
521.2 517.2 |
521.5 | 516.85 | 4844 |
| 2639 | -0.75 -0.14 % |
19-03-2024 13:15:00 Tuesday |
521.65 520.9 |
522.75 | 519.3 | 4792 |
| 2640 | 2.35 0.45 % |
19-03-2024 12:15:00 Tuesday |
519.7 522.05 |
522.1 | 519 | 3046 |
| 2641 | 0.3 0.06 % |
19-03-2024 11:15:00 Tuesday |
519.2 519.5 |
519.95 | 517.95 | 2717 |
| 2642 | 0.7 0.14 % |
19-03-2024 10:15:00 Tuesday |
518.5 519.2 |
519.45 | 516.75 | 7018 |
| 2643 | -5.2 -0.99 % |
19-03-2024 09:15:00 Tuesday |
523.75 518.55 |
528.05 | 517.45 | 14493 |
| 2644 | -0.9 -0.17 % |
18-03-2024 15:15:00 Monday |
524.5 523.6 |
524.5 | 522.5 | 1973 |
| 2645 | -0.75 -0.14 % |
18-03-2024 14:15:00 Monday |
524.85 524.1 |
525.55 | 523.95 | 6066 |
| 2646 | 0.25 0.05 % |
18-03-2024 13:15:00 Monday |
524.25 524.5 |
525 | 524 | 2557 |
| 2647 | 1.25 0.24 % |
18-03-2024 12:15:00 Monday |
523.1 524.35 |
524.35 | 522.9 | 1326 |
| 2648 | 1 0.19 % |
18-03-2024 11:15:00 Monday |
522.15 523.15 |
523.2 | 521.05 | 1184 |
| 2649 | -0.85 -0.16 % |
18-03-2024 10:15:00 Monday |
522.85 522 |
523.95 | 521.85 | 2289 |
| 2650 | -4.1 -0.78 % |
18-03-2024 09:15:00 Monday |
526.55 522.45 |
526.55 | 521.5 | 10680 |
| 2651 | -2.2 -0.42 % |
15-03-2024 15:15:00 Friday |
527.2 525 |
528.55 | 525 | 48158 |
| 2652 | 0.15 0.03 % |
15-03-2024 14:15:00 Friday |
527 527.15 |
528.1 | 525.6 | 27678 |
| 2653 | 0.2 0.04 % |
15-03-2024 13:15:00 Friday |
526.95 527.15 |
528.1 | 526.65 | 751 |
| 2654 | 0.05 0.01 % |
15-03-2024 12:15:00 Friday |
528.3 528.35 |
529 | 526.7 | 1301 |
| 2655 | 2.4 0.46 % |
15-03-2024 11:15:00 Friday |
526 528.4 |
529 | 526 | 1051 |
| 2656 | -1.8 -0.34 % |
15-03-2024 10:15:00 Friday |
527.75 525.95 |
528.55 | 525.15 | 4284 |
| 2657 | -2.1 -0.4 % |
15-03-2024 09:15:00 Friday |
529.6 527.5 |
530.35 | 527 | 8342 |
| 2658 | -1.65 -0.31 % |
14-03-2024 15:15:00 Thursday |
530 528.35 |
530.5 | 527.85 | 1072 |
| 2659 | 3.45 0.66 % |
14-03-2024 14:15:00 Thursday |
526.6 530.05 |
530.55 | 526.6 | 1977 |
| 2660 | -2.55 -0.48 % |
14-03-2024 13:15:00 Thursday |
528.55 526 |
528.9 | 525.9 | 938 |
| 2661 | -1.25 -0.24 % |
14-03-2024 12:15:00 Thursday |
528.45 527.2 |
528.95 | 526.75 | 1745 |
| 2662 | 1.7 0.32 % |
14-03-2024 11:15:00 Thursday |
525.45 527.15 |
527.95 | 525.3 | 917 |
| 2663 | -0.1 -0.02 % |
14-03-2024 10:15:00 Thursday |
526.2 526.1 |
526.45 | 524.3 | 2057 |
| 2664 | 6.95 1.34 % |
14-03-2024 09:15:00 Thursday |
518.95 525.9 |
526 | 517 | 7219 |
| 2665 | 5.4 1.04 % |
13-03-2024 15:15:00 Wednesday |
518.35 523.75 |
523.85 | 516.95 | 20177 |
| 2666 | -1.3 -0.25 % |
13-03-2024 14:15:00 Wednesday |
519.55 518.25 |
520 | 515.9 | 14854 |
| 2667 | -2.95 -0.56 % |
13-03-2024 13:15:00 Wednesday |
522.85 519.9 |
523.75 | 519.6 | 6900 |
| 2668 | 1.6 0.31 % |
13-03-2024 12:15:00 Wednesday |
521 522.6 |
524.95 | 519.35 | 9718 |
| 2669 | -4.2 -0.8 % |
13-03-2024 11:15:00 Wednesday |
525.6 521.4 |
527.1 | 520.35 | 7869 |
| 2670 | -0.85 -0.16 % |
13-03-2024 10:15:00 Wednesday |
526.45 525.6 |
527.45 | 525 | 4160 |
| 2671 | -4.05 -0.76 % |
13-03-2024 09:15:00 Wednesday |
529.5 525.45 |
531.35 | 524 | 83956 |
| 2672 | -1.3 -0.25 % |
12-03-2024 15:15:00 Tuesday |
529.15 527.85 |
529.65 | 527.85 | 1320 |
| 2673 | 0.75 0.14 % |
12-03-2024 14:15:00 Tuesday |
528.1 528.85 |
529.95 | 527.45 | 3337 |
| 2674 | 0.35 0.07 % |
12-03-2024 13:15:00 Tuesday |
528.35 528.7 |
530.45 | 527.6 | 4469 |
| 2675 | 0.1 0.02 % |
12-03-2024 12:15:00 Tuesday |
528.4 528.5 |
528.8 | 527.6 | 1614 |
| 2676 | -1.2 -0.23 % |
12-03-2024 11:15:00 Tuesday |
529.6 528.4 |
530.3 | 525.8 | 5074 |
| 2677 | -0.05 -0.01 % |
12-03-2024 10:15:00 Tuesday |
529.6 529.55 |
532 | 528.6 | 3558 |
| 2678 | -1.45 -0.27 % |
12-03-2024 09:15:00 Tuesday |
531 529.55 |
532.15 | 528.35 | 11113 |