| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
13-08-2025 12:15:00 |
698.65 699.1 |
699.2 698.45 |
19.8 (2.83%) |
Pass
Back Test
|
|
|
12-08-2025 09:15:00 |
658 665.65 |
677.15 656.85 |
-0.65 (-0.1%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 0.45 0.06 % |
13-08-2025 13:15:00 |
700.05 700.5 |
700.5 699.95 |
| 0.1 0.01 % |
13-08-2025 14:15:00 |
702.6 702.7 |
702.7 702.3 |
| -0.45 -0.06 % |
13-08-2025 15:15:00 |
700.8 700.35 |
700.9 699.45 |
| -10.95 -1.56 % |
14-08-2025 09:15:00 |
701.95 691 |
702.05 690.35 |
| -0.3 -0.04 % |
14-08-2025 10:15:00 |
691 690.7 |
691.15 690.65 |
| 0.35 0.05 % |
14-08-2025 11:15:00 |
688.05 688.4 |
688.4 688.05 |
| 0.9 0.13 % |
14-08-2025 12:15:00 |
692.4 693.3 |
693.6 692.05 |
| 0.45 0.06 % |
14-08-2025 13:15:00 |
692.35 692.8 |
692.8 692.35 |
| -0.15 -0.02 % |
14-08-2025 14:15:00 |
692 691.85 |
692 691.25 |
| -0.65 -0.09 % |
14-08-2025 15:15:00 |
695.7 695.05 |
695.7 694.9 |
| 11.45 1.64 % |
18-08-2025 09:15:00 |
700 711.45 |
712.6 697.05 |
| 0.05 0.01 % |
18-08-2025 10:15:00 |
711 711.05 |
711.3 710.7 |
| 0.05 0.01 % |
18-08-2025 11:15:00 |
710.6 710.65 |
710.65 710.1 |
| -0.8 -0.11 % |
18-08-2025 12:15:00 |
710.3 709.5 |
710.6 709.5 |
| 0.8 0.11 % |
18-08-2025 13:15:00 |
711.35 712.15 |
712.15 711.35 |
| 0.2 0.03 % |
18-08-2025 14:15:00 |
718.05 718.25 |
718.9 718 |
| 0.4 0.06 % |
18-08-2025 15:15:00 |
713.15 713.55 |
713.75 713.05 |
| -4.9 -0.69 % |
19-08-2025 09:15:00 |
714.95 710.05 |
715 705.6 |
| 0.2 0.03 % |
19-08-2025 10:15:00 |
709.8 710 |
710.55 709.8 |
| 0.1 0.01 % |
19-08-2025 11:15:00 |
707.2 707.3 |
707.3 706.95 |
| 0.35 0.05 % |
19-08-2025 12:15:00 |
706.3 706.65 |
706.65 706.3 |
| 1.1 0.16 % |
19-08-2025 13:15:00 |
707.1 708.2 |
708.2 707 |
| 0.6 0.08 % |
19-08-2025 14:15:00 |
706.7 707.3 |
707.3 706.7 |
| 0.1 0.01 % |
19-08-2025 15:15:00 |
705.95 706.05 |
706.6 705.9 |
| -2.05 -0.29 % |
20-08-2025 09:15:00 |
702.05 700 |
706.15 698.1 |
| 0 0 % |
20-08-2025 10:15:00 |
700.4 700.4 |
700.4 700.4 |
| 0 0 % |
20-08-2025 11:15:00 |
701.6 701.6 |
701.6 701.6 |
| 1.65 0.24 % |
20-08-2025 12:15:00 |
700.2 701.85 |
701.85 700.2 |
| 0.15 0.02 % |
20-08-2025 13:15:00 |
701.2 701.35 |
701.8 700 |
| 0 0 % |
20-08-2025 14:15:00 |
700.25 700.25 |
700.25 700.25 |
| -0.1 -0.01 % |
20-08-2025 15:15:00 |
700.3 700.2 |
700.9 700.15 |
| 3.3 0.47 % |
21-08-2025 09:15:00 |
700.2 703.5 |
705.3 700.2 |
| -0.4 -0.06 % |
21-08-2025 10:15:00 |
703.5 703.1 |
703.5 703.1 |
| 0.5 0.07 % |
21-08-2025 11:15:00 |
706.05 706.55 |
707 706.05 |
| -0.45 -0.06 % |
21-08-2025 12:15:00 |
707.05 706.6 |
707.05 706.6 |
| 0 0 % |
21-08-2025 13:15:00 |
706 706 |
706 706 |
| 0.35 0.05 % |
21-08-2025 14:15:00 |
708 708.35 |
708.9 708 |
| 0 0 % |
21-08-2025 15:15:00 |
707.5 707.5 |
707.65 707.15 |
| -1.75 -0.25 % |
22-08-2025 09:15:00 |
707.05 705.3 |
709.6 703.85 |
| -0.75 -0.11 % |
22-08-2025 10:15:00 |
705.35 704.6 |
705.35 704.6 |
| 0 0 % |
22-08-2025 11:15:00 |
705.5 705.5 |
705.5 705.5 |
| 0.5 0.07 % |
22-08-2025 12:15:00 |
705.75 706.25 |
706.25 705.75 |
| -0.9 -0.13 % |
22-08-2025 13:15:00 |
708.35 707.45 |
708.85 706.85 |
| 0.15 0.02 % |
22-08-2025 14:15:00 |
707.3 707.45 |
707.8 707.15 |
| -0.8 -0.11 % |
22-08-2025 15:15:00 |
705 704.2 |
705 704.05 |
| 1.6 0.22 % |
25-08-2025 09:15:00 |
711.2 712.8 |
717.1 708.15 |
| 0.5 0.07 % |
25-08-2025 10:15:00 |
712.55 713.05 |
713.05 712.55 |
| -0.5 -0.07 % |
25-08-2025 11:15:00 |
712.7 712.2 |
712.75 712.2 |
| -0.1 -0.01 % |
25-08-2025 12:15:00 |
716.4 716.3 |
716.4 715.95 |
| 0.8 0.11 % |
25-08-2025 13:15:00 |
714.55 715.35 |
715.35 714.55 |
| 1 0.14 % |
25-08-2025 14:15:00 |
714.65 715.65 |
715.8 714.65 |
| -0.6 -0.08 % |
25-08-2025 15:15:00 |
716.1 715.5 |
716.1 715.35 |
| -5.95 -0.83 % |
26-08-2025 09:15:00 |
715 709.05 |
715 706.05 |
| 0 0 % |
26-08-2025 10:15:00 |
709 709 |
709.05 709 |
| 0 0 % |
26-08-2025 11:15:00 |
708.3 708.3 |
708.3 708.3 |
| -0.45 -0.06 % |
26-08-2025 12:15:00 |
706.85 706.4 |
706.95 706.4 |
| 0 0 % |
26-08-2025 13:15:00 |
705.2 705.2 |
705.2 705.2 |
| -0.35 -0.05 % |
26-08-2025 14:15:00 |
704.9 704.55 |
704.9 704.55 |
| 0.05 0.01 % |
26-08-2025 15:15:00 |
705.7 705.75 |
705.75 705.2 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -44 | Min | 505.8 505.8 |
507.15 | 501.1 | -5464 | |
| 27.15 | Max | 763.95 763.45 |
771.4 | 760.65 | 2025259 | |
| -0.12 | Avergae | 653.74 653.61 |
656.26 | 651.01 | 27635.55 | |
| 1 | 0.05 0.01 % |
26-08-2025 15:15:00 Tuesday |
705.7 705.75 |
705.75 | 705.2 | 110 |
| 2 | -0.35 -0.05 % |
26-08-2025 14:15:00 Tuesday |
704.9 704.55 |
704.9 | 704.55 | 351 |
| 3 | 0 0 % |
26-08-2025 13:15:00 Tuesday |
705.2 705.2 |
705.2 | 705.2 | 2 |
| 4 | -0.45 -0.06 % |
26-08-2025 12:15:00 Tuesday |
706.85 706.4 |
706.95 | 706.4 | 390 |
| 5 | 0 0 % |
26-08-2025 11:15:00 Tuesday |
708.3 708.3 |
708.3 | 708.3 | 100 |
| 6 | 0 0 % |
26-08-2025 10:15:00 Tuesday |
709 709 |
709.05 | 709 | 123 |
| 7 | -5.95 -0.83 % |
26-08-2025 09:15:00 Tuesday |
715 709.05 |
715 | 706.05 | 7369 |
| 8 | -0.6 -0.08 % |
25-08-2025 15:15:00 Monday |
716.1 715.5 |
716.1 | 715.35 | 1659 |
| 9 | 1 0.14 % |
25-08-2025 14:15:00 Monday |
714.65 715.65 |
715.8 | 714.65 | 661 |
| 10 | 0.8 0.11 % |
25-08-2025 13:15:00 Monday |
714.55 715.35 |
715.35 | 714.55 | 550 |
| 11 | -0.1 -0.01 % |
25-08-2025 12:15:00 Monday |
716.4 716.3 |
716.4 | 715.95 | 157 |
| 12 | -0.5 -0.07 % |
25-08-2025 11:15:00 Monday |
712.7 712.2 |
712.75 | 712.2 | 59 |
| 13 | 0.5 0.07 % |
25-08-2025 10:15:00 Monday |
712.55 713.05 |
713.05 | 712.55 | 1719 |
| 14 | 1.6 0.22 % |
25-08-2025 09:15:00 Monday |
711.2 712.8 |
717.1 | 708.15 | 39313 |
| 15 | -0.8 -0.11 % |
22-08-2025 15:15:00 Friday |
705 704.2 |
705 | 704.05 | 49807 |
| 16 | 0.15 0.02 % |
22-08-2025 14:15:00 Friday |
707.3 707.45 |
707.8 | 707.15 | 687 |
| 17 | -0.9 -0.13 % |
22-08-2025 13:15:00 Friday |
708.35 707.45 |
708.85 | 706.85 | 3936 |
| 18 | 0.5 0.07 % |
22-08-2025 12:15:00 Friday |
705.75 706.25 |
706.25 | 705.75 | 179 |
| 19 | 0 0 % |
22-08-2025 11:15:00 Friday |
705.5 705.5 |
705.5 | 705.5 | 5 |
| 20 | -0.75 -0.11 % |
22-08-2025 10:15:00 Friday |
705.35 704.6 |
705.35 | 704.6 | 62 |
| 21 | -1.75 -0.25 % |
22-08-2025 09:15:00 Friday |
707.05 705.3 |
709.6 | 703.85 | 15851 |
| 22 | 0 0 % |
21-08-2025 15:15:00 Thursday |
707.5 707.5 |
707.65 | 707.15 | 130 |
| 23 | 0.35 0.05 % |
21-08-2025 14:15:00 Thursday |
708 708.35 |
708.9 | 708 | 2113 |
| 24 | 0 0 % |
21-08-2025 13:15:00 Thursday |
706 706 |
706 | 706 | 10121 |
| 25 | -0.45 -0.06 % |
21-08-2025 12:15:00 Thursday |
707.05 706.6 |
707.05 | 706.6 | 411 |
| 26 | 0.5 0.07 % |
21-08-2025 11:15:00 Thursday |
706.05 706.55 |
707 | 706.05 | 1175 |
| 27 | -0.4 -0.06 % |
21-08-2025 10:15:00 Thursday |
703.5 703.1 |
703.5 | 703.1 | 7 |
| 28 | 3.3 0.47 % |
21-08-2025 09:15:00 Thursday |
700.2 703.5 |
705.3 | 700.2 | 7478 |
| 29 | -0.1 -0.01 % |
20-08-2025 15:15:00 Wednesday |
700.3 700.2 |
700.9 | 700.15 | 120 |
| 30 | 0 0 % |
20-08-2025 14:15:00 Wednesday |
700.25 700.25 |
700.25 | 700.25 | 50 |
| 31 | 0.15 0.02 % |
20-08-2025 13:15:00 Wednesday |
701.2 701.35 |
701.8 | 700 | 2512 |
| 32 | 1.65 0.24 % |
20-08-2025 12:15:00 Wednesday |
700.2 701.85 |
701.85 | 700.2 | 120 |
| 33 | 0 0 % |
20-08-2025 11:15:00 Wednesday |
701.6 701.6 |
701.6 | 701.6 | 406 |
| 34 | 0 0 % |
20-08-2025 10:15:00 Wednesday |
700.4 700.4 |
700.4 | 700.4 | 2 |
| 35 | -2.05 -0.29 % |
20-08-2025 09:15:00 Wednesday |
702.05 700 |
706.15 | 698.1 | 18642 |
| 36 | 0.1 0.01 % |
19-08-2025 15:15:00 Tuesday |
705.95 706.05 |
706.6 | 705.9 | 294 |
| 37 | 0.6 0.08 % |
19-08-2025 14:15:00 Tuesday |
706.7 707.3 |
707.3 | 706.7 | 1864 |
| 38 | 1.1 0.16 % |
19-08-2025 13:15:00 Tuesday |
707.1 708.2 |
708.2 | 707 | 559 |
| 39 | 0.35 0.05 % |
19-08-2025 12:15:00 Tuesday |
706.3 706.65 |
706.65 | 706.3 | 41 |
| 40 | 0.1 0.01 % |
19-08-2025 11:15:00 Tuesday |
707.2 707.3 |
707.3 | 706.95 | 261 |
| 41 | 0.2 0.03 % |
19-08-2025 10:15:00 Tuesday |
709.8 710 |
710.55 | 709.8 | 113 |
| 42 | -4.9 -0.69 % |
19-08-2025 09:15:00 Tuesday |
714.95 710.05 |
715 | 705.6 | 22742 |
| 43 | 0.4 0.06 % |
18-08-2025 15:15:00 Monday |
713.15 713.55 |
713.75 | 713.05 | 604 |
| 44 | 0.2 0.03 % |
18-08-2025 14:15:00 Monday |
718.05 718.25 |
718.9 | 718 | 887 |
| 45 | 0.8 0.11 % |
18-08-2025 13:15:00 Monday |
711.35 712.15 |
712.15 | 711.35 | 2585 |
| 46 | -0.8 -0.11 % |
18-08-2025 12:15:00 Monday |
710.3 709.5 |
710.6 | 709.5 | 491 |
| 47 | 0.05 0.01 % |
18-08-2025 11:15:00 Monday |
710.6 710.65 |
710.65 | 710.1 | 246 |
| 48 | 0.05 0.01 % |
18-08-2025 10:15:00 Monday |
711 711.05 |
711.3 | 710.7 | 572 |
| 49 | 11.45 1.64 % |
18-08-2025 09:15:00 Monday |
700 711.45 |
712.6 | 697.05 | 52548 |
| 50 | -0.65 -0.09 % |
14-08-2025 15:15:00 Thursday |
695.7 695.05 |
695.7 | 694.9 | 143 |
| 51 | -0.15 -0.02 % |
14-08-2025 14:15:00 Thursday |
692 691.85 |
692 | 691.25 | 28 |
| 52 | 0.45 0.06 % |
14-08-2025 13:15:00 Thursday |
692.35 692.8 |
692.8 | 692.35 | 100 |
| 53 | 0.9 0.13 % |
14-08-2025 12:15:00 Thursday |
692.4 693.3 |
693.6 | 692.05 | 7871 |
| 54 | 0.35 0.05 % |
14-08-2025 11:15:00 Thursday |
688.05 688.4 |
688.4 | 688.05 | 1179 |
| 55 | -0.3 -0.04 % |
14-08-2025 10:15:00 Thursday |
691 690.7 |
691.15 | 690.65 | 129 |
| 56 | -10.95 -1.56 % |
14-08-2025 09:15:00 Thursday |
701.95 691 |
702.05 | 690.35 | 46078 |
| 57 | -0.45 -0.06 % |
13-08-2025 15:15:00 Wednesday |
700.8 700.35 |
700.9 | 699.45 | 9443 |
| 58 | 0.1 0.01 % |
13-08-2025 14:15:00 Wednesday |
702.6 702.7 |
702.7 | 702.3 | 59 |
| 59 | 0.45 0.06 % |
13-08-2025 13:15:00 Wednesday |
700.05 700.5 |
700.5 | 699.95 | 1286 |
| 60 | 0.45 0.06 % |
13-08-2025 12:15:00 Wednesday |
698.65 699.1 |
699.2 | 698.45 | 1969 |
| 61 | 0.55 0.08 % |
13-08-2025 11:15:00 Wednesday |
702.65 703.2 |
703.6 | 702.65 | 940 |
| 62 | 2.35 0.34 % |
13-08-2025 10:15:00 Wednesday |
697.35 699.7 |
699.75 | 697.05 | 6176 |
| 63 | 27.15 4.05 % |
13-08-2025 09:15:00 Wednesday |
670.3 697.45 |
698 | 670.3 | 117814 |
| 64 | 0.4 0.06 % |
12-08-2025 15:15:00 Tuesday |
666.5 666.9 |
666.9 | 666.1 | 834 |
| 65 | -0.95 -0.14 % |
12-08-2025 14:15:00 Tuesday |
668.5 667.55 |
668.55 | 667.55 | 696 |
| 66 | -1.05 -0.16 % |
12-08-2025 13:15:00 Tuesday |
667.95 666.9 |
668 | 666.85 | 46421 |
| 67 | 0 0 % |
12-08-2025 12:15:00 Tuesday |
671.05 671.05 |
671.05 | 671.05 | 7 |
| 68 | 0.1 0.02 % |
12-08-2025 11:15:00 Tuesday |
665.5 665.6 |
666 | 665.5 | 144 |
| 69 | -0.05 -0.01 % |
12-08-2025 10:15:00 Tuesday |
665.15 665.1 |
666.45 | 665 | 11125 |
| 70 | 7.65 1.16 % |
12-08-2025 09:15:00 Tuesday |
658 665.65 |
677.15 | 656.85 | 58701 |
| 71 | -0.7 -0.1 % |
11-08-2025 15:15:00 Monday |
673.3 672.6 |
673.6 | 672.05 | 389 |
| 72 | 0 0 % |
11-08-2025 14:15:00 Monday |
672.75 672.75 |
672.8 | 672.75 | 19 |
| 73 | -1.1 -0.16 % |
11-08-2025 13:15:00 Monday |
673.1 672 |
674.1 | 670.7 | 8656 |
| 74 | 0.65 0.1 % |
11-08-2025 12:15:00 Monday |
672.25 672.9 |
673.1 | 672.25 | 475 |
| 75 | -0.05 -0.01 % |
11-08-2025 11:15:00 Monday |
675.95 675.9 |
675.95 | 675.7 | 9 |
| 76 | 0.15 0.02 % |
11-08-2025 10:15:00 Monday |
675.15 675.3 |
675.45 | 675.15 | 150 |
| 77 | 2 0.3 % |
11-08-2025 09:15:00 Monday |
673.35 675.35 |
676.8 | 672.25 | 10642 |
| 78 | -0.55 -0.08 % |
08-08-2025 15:15:00 Friday |
672.05 671.5 |
672.05 | 671.5 | 257 |
| 79 | 0.65 0.1 % |
08-08-2025 14:15:00 Friday |
673.5 674.15 |
674.15 | 673.5 | 6 |
| 80 | 0.4 0.06 % |
08-08-2025 13:15:00 Friday |
675 675.4 |
675.4 | 674 | 72148 |
| 81 | 0 0 % |
08-08-2025 12:15:00 Friday |
672 672 |
672.6 | 672 | 673 |
| 82 | -5.7 -0.84 % |
08-08-2025 11:15:00 Friday |
678.6 672.9 |
679 | 671.55 | 4038 |
| 83 | 0 0 % |
08-08-2025 10:15:00 Friday |
678.6 678.6 |
678.6 | 678.6 | 75 |
| 84 | -8.35 -1.22 % |
08-08-2025 09:15:00 Friday |
686.95 678.6 |
686.95 | 676.65 | 10662 |
| 85 | -0.65 -0.09 % |
07-08-2025 15:15:00 Thursday |
687 686.35 |
687 | 685.8 | 928 |
| 86 | -0.25 -0.04 % |
07-08-2025 14:15:00 Thursday |
681.5 681.25 |
681.5 | 681.25 | 52 |
| 87 | 0 0 % |
07-08-2025 13:15:00 Thursday |
676.1 676.1 |
676.75 | 676.1 | 37 |
| 88 | 0.1 0.01 % |
07-08-2025 12:15:00 Thursday |
680.3 680.4 |
680.6 | 680.2 | 111 |
| 89 | 0.35 0.05 % |
07-08-2025 11:15:00 Thursday |
679.65 680 |
680 | 679.1 | 406 |
| 90 | 0.55 0.08 % |
07-08-2025 10:15:00 Thursday |
679.45 680 |
680.25 | 679.45 | 323 |
| 91 | -1.75 -0.26 % |
07-08-2025 09:15:00 Thursday |
681.2 679.45 |
685.9 | 678.55 | 24170 |
| 92 | -0.2 -0.03 % |
06-08-2025 15:15:00 Wednesday |
684.8 684.6 |
684.8 | 684.6 | 226 |
| 93 | -0.3 -0.04 % |
06-08-2025 14:15:00 Wednesday |
687.8 687.5 |
687.8 | 687.5 | 21 |
| 94 | -0.25 -0.04 % |
06-08-2025 13:15:00 Wednesday |
689.95 689.7 |
689.95 | 689.7 | 10 |
| 95 | 0 0 % |
06-08-2025 12:15:00 Wednesday |
690.05 690.05 |
690.05 | 690.05 | 5 |
| 96 | -0.65 -0.09 % |
06-08-2025 11:15:00 Wednesday |
690.5 689.85 |
690.5 | 689.2 | 100 |
| 97 | 0.9 0.13 % |
06-08-2025 10:15:00 Wednesday |
687 687.9 |
687.9 | 687 | 485 |
| 98 | -8.55 -1.23 % |
06-08-2025 09:15:00 Wednesday |
693.7 685.15 |
693.7 | 685.15 | 25133 |
| 99 | -0.2 -0.03 % |
05-08-2025 15:15:00 Tuesday |
687.25 687.05 |
687.7 | 686.85 | 192 |
| 100 | 0.2 0.03 % |
05-08-2025 14:15:00 Tuesday |
683 683.2 |
683.2 | 683 | 89 |
| 101 | 0.1 0.01 % |
05-08-2025 13:15:00 Tuesday |
682.55 682.65 |
683.4 | 682.55 | 2081 |
| 102 | 0.05 0.01 % |
05-08-2025 12:15:00 Tuesday |
686.8 686.85 |
686.85 | 686.8 | 415 |
| 103 | 0.55 0.08 % |
05-08-2025 11:15:00 Tuesday |
688.8 689.35 |
689.35 | 688.8 | 173 |
| 104 | -0.25 -0.04 % |
05-08-2025 10:15:00 Tuesday |
685.05 684.8 |
685.4 | 684.8 | 4820 |
| 105 | 3.4 0.5 % |
05-08-2025 09:15:00 Tuesday |
682.05 685.45 |
691.95 | 682.05 | 10228 |
| 106 | 0.7 0.1 % |
04-08-2025 15:15:00 Monday |
686.95 687.65 |
687.7 | 686.95 | 161 |
| 107 | -0.3 -0.04 % |
04-08-2025 14:15:00 Monday |
687.1 686.8 |
687.1 | 686.8 | 208 |
| 108 | 0 0 % |
04-08-2025 13:15:00 Monday |
685.95 685.95 |
685.95 | 685.95 | 1 |
| 109 | -0.4 -0.06 % |
04-08-2025 12:15:00 Monday |
684.9 684.5 |
684.9 | 684.45 | 27 |
| 110 | -0.75 -0.11 % |
04-08-2025 11:15:00 Monday |
686.45 685.7 |
686.65 | 685.7 | 8 |
| 111 | 0.6 0.09 % |
04-08-2025 10:15:00 Monday |
685.95 686.55 |
686.55 | 685.15 | 354 |
| 112 | 6.35 0.93 % |
04-08-2025 09:15:00 Monday |
679.6 685.95 |
686 | 672.3 | 15342 |
| 113 | -0.6 -0.09 % |
01-08-2025 15:15:00 Friday |
672 671.4 |
672 | 671 | 1214 |
| 114 | 0.05 0.01 % |
01-08-2025 14:15:00 Friday |
677.1 677.15 |
677.15 | 676.7 | 345 |
| 115 | 0 0 % |
01-08-2025 13:15:00 Friday |
675.9 675.9 |
675.9 | 675.9 | 9 |
| 116 | -0.5 -0.07 % |
01-08-2025 12:15:00 Friday |
677 676.5 |
679.05 | 674.05 | 4740 |
| 117 | 0.25 0.04 % |
01-08-2025 11:15:00 Friday |
677.7 677.95 |
678.45 | 677.6 | 1390 |
| 118 | -1.05 -0.16 % |
01-08-2025 10:15:00 Friday |
673.05 672 |
673.05 | 672 | 581 |
| 119 | -8.8 -1.29 % |
01-08-2025 09:15:00 Friday |
681.85 673.05 |
683.1 | 671.05 | 19135 |
| 120 | 0.55 0.08 % |
31-07-2025 15:15:00 Thursday |
682.85 683.4 |
683.5 | 682.75 | 84 |
| 121 | -1.2 -0.17 % |
31-07-2025 14:15:00 Thursday |
689.85 688.65 |
689.85 | 688.65 | 1002 |
| 122 | 0.55 0.08 % |
31-07-2025 13:15:00 Thursday |
688.8 689.35 |
689.35 | 688.8 | 166 |
| 123 | -0.1 -0.01 % |
31-07-2025 12:15:00 Thursday |
687.6 687.5 |
687.9 | 686.45 | 511 |
| 124 | 0.7 0.1 % |
31-07-2025 11:15:00 Thursday |
682.8 683.5 |
683.5 | 682.8 | 286 |
| 125 | 0.4 0.06 % |
31-07-2025 10:15:00 Thursday |
678.25 678.65 |
678.65 | 678.15 | 311 |
| 126 | 5.6 0.83 % |
31-07-2025 09:15:00 Thursday |
672.4 678 |
689.05 | 672.4 | 24328 |
| 127 | -0.15 -0.02 % |
30-07-2025 15:15:00 Wednesday |
689.1 688.95 |
689.65 | 688.65 | 4849 |
| 128 | 3.05 0.44 % |
30-07-2025 14:15:00 Wednesday |
686.55 689.6 |
689.6 | 686.05 | 4015 |
| 129 | 0.2 0.03 % |
30-07-2025 13:15:00 Wednesday |
685.45 685.65 |
685.85 | 685.45 | 46 |
| 130 | 0.4 0.06 % |
30-07-2025 12:15:00 Wednesday |
687.6 688 |
688 | 687.6 | 10 |
| 131 | 0.6 0.09 % |
30-07-2025 11:15:00 Wednesday |
690.4 691 |
691.3 | 690.4 | 1432 |
| 132 | 0 0 % |
30-07-2025 10:15:00 Wednesday |
690.75 690.75 |
691.6 | 684.95 | 9148 |
| 133 | 2.7 0.39 % |
30-07-2025 09:15:00 Wednesday |
689 691.7 |
697.05 | 689 | 14706 |
| 134 | 0.45 0.06 % |
29-07-2025 15:15:00 Tuesday |
693.3 693.75 |
693.75 | 693 | 213 |
| 135 | 0.15 0.02 % |
29-07-2025 14:15:00 Tuesday |
692 692.15 |
692.4 | 692 | 323 |
| 136 | 0.1 0.01 % |
29-07-2025 13:15:00 Tuesday |
692.8 692.9 |
693.2 | 692.1 | 2037 |
| 137 | 0.25 0.04 % |
29-07-2025 12:15:00 Tuesday |
691.5 691.75 |
692 | 691.5 | 153 |
| 138 | 0.95 0.14 % |
29-07-2025 11:15:00 Tuesday |
687.1 688.05 |
688.25 | 687.1 | 821 |
| 139 | 0 0 % |
29-07-2025 10:15:00 Tuesday |
688.4 688.4 |
688.9 | 688.05 | 303 |
| 140 | 6.75 0.99 % |
29-07-2025 09:15:00 Tuesday |
681.65 688.4 |
691 | 681.65 | 10497 |
| 141 | -0.2 -0.03 % |
28-07-2025 15:15:00 Monday |
689.2 689 |
689.45 | 689 | 2448 |
| 142 | 0.25 0.04 % |
28-07-2025 14:15:00 Monday |
688.7 688.95 |
689.4 | 688.4 | 721 |
| 143 | 1.85 0.27 % |
28-07-2025 13:15:00 Monday |
686.95 688.8 |
689.85 | 685.7 | 6631 |
| 144 | 0.25 0.04 % |
28-07-2025 12:15:00 Monday |
687.05 687.3 |
690.35 | 685.95 | 94448 |
| 145 | 0.3 0.04 % |
28-07-2025 11:15:00 Monday |
687 687.3 |
690 | 685.05 | 43030 |
| 146 | 0.55 0.08 % |
28-07-2025 10:15:00 Monday |
685.45 686 |
689.85 | 685.1 | 34436 |
| 147 | -10.05 -1.45 % |
28-07-2025 09:15:00 Monday |
695 684.95 |
695 | 682.5 | 76865 |
| 148 | 0.2 0.03 % |
25-07-2025 15:15:00 Friday |
693.8 694 |
694.4 | 693.8 | 465 |
| 149 | 0 0 % |
25-07-2025 14:15:00 Friday |
691.05 691.05 |
691.05 | 691.05 | 55 |
| 150 | 1.25 0.18 % |
25-07-2025 13:15:00 Friday |
691.05 692.3 |
692.3 | 691.05 | 101 |
| 151 | 0.6 0.09 % |
25-07-2025 12:15:00 Friday |
690.55 691.15 |
691.15 | 690 | 576 |
| 152 | 0 0 % |
25-07-2025 11:15:00 Friday |
692 692 |
692.65 | 691.5 | 292 |
| 153 | -0.9 -0.13 % |
25-07-2025 10:15:00 Friday |
693.05 692.15 |
695.45 | 691.65 | 15314 |
| 154 | -3.05 -0.44 % |
25-07-2025 09:15:00 Friday |
696.5 693.45 |
698.5 | 693.45 | 29321 |
| 155 | 1.7 0.24 % |
24-07-2025 15:15:00 Thursday |
696.9 698.6 |
698.6 | 695.9 | 6039 |
| 156 | 0.75 0.11 % |
24-07-2025 14:15:00 Thursday |
695.75 696.5 |
696.5 | 692 | 3914 |
| 157 | -3.05 -0.44 % |
24-07-2025 13:15:00 Thursday |
698.85 695.8 |
699 | 694.55 | 10446 |
| 158 | 2 0.29 % |
24-07-2025 12:15:00 Thursday |
696.6 698.6 |
704.1 | 696.6 | 17649 |
| 159 | 0.3 0.04 % |
24-07-2025 11:15:00 Thursday |
696.7 697 |
697 | 696.45 | 285 |
| 160 | -0.35 -0.05 % |
24-07-2025 10:15:00 Thursday |
696.9 696.55 |
698.95 | 696.55 | 5343 |
| 161 | 0.75 0.11 % |
24-07-2025 09:15:00 Thursday |
696.25 697 |
699.9 | 696.05 | 20911 |
| 162 | 0.4 0.06 % |
23-07-2025 15:15:00 Wednesday |
695.4 695.8 |
696 | 693.5 | 8312 |
| 163 | 4.75 0.69 % |
23-07-2025 14:15:00 Wednesday |
690.65 695.4 |
695.75 | 690.15 | 21109 |
| 164 | -1.05 -0.15 % |
23-07-2025 13:15:00 Wednesday |
691 689.95 |
691.35 | 689.45 | 4352 |
| 165 | -0.2 -0.03 % |
23-07-2025 12:15:00 Wednesday |
691.2 691 |
692.85 | 690.9 | 55198 |
| 166 | -1.7 -0.25 % |
23-07-2025 11:15:00 Wednesday |
692.8 691.1 |
693.25 | 690.6 | 10183 |
| 167 | 1.4 0.2 % |
23-07-2025 10:15:00 Wednesday |
691.2 692.6 |
693.4 | 690.55 | 8794 |
| 168 | -1 -0.14 % |
23-07-2025 09:15:00 Wednesday |
692.85 691.85 |
694.95 | 690 | 30380 |
| 169 | -0.05 -0.01 % |
22-07-2025 15:15:00 Tuesday |
690.8 690.75 |
690.8 | 690.3 | 353 |
| 170 | 1.5 0.22 % |
22-07-2025 14:15:00 Tuesday |
689 690.5 |
690.8 | 687.25 | 5861 |
| 171 | 0 0 % |
22-07-2025 13:15:00 Tuesday |
689.75 689.75 |
689.75 | 689.75 | 31 |
| 172 | 0 0 % |
22-07-2025 12:15:00 Tuesday |
688.6 688.6 |
688.6 | 688.6 | 23 |
| 173 | 0.8 0.12 % |
22-07-2025 11:15:00 Tuesday |
687.6 688.4 |
688.45 | 687.6 | 98 |
| 174 | -0.85 -0.12 % |
22-07-2025 10:15:00 Tuesday |
688.1 687.25 |
688.1 | 687.25 | 79 |
| 175 | 5.45 0.8 % |
22-07-2025 09:15:00 Tuesday |
682.5 687.95 |
688.35 | 682.45 | 11811 |
| 176 | 0 0 % |
21-07-2025 15:15:00 Monday |
682.45 682.45 |
682.45 | 681.7 | 1046 |
| 177 | -0.3 -0.04 % |
21-07-2025 14:15:00 Monday |
682.5 682.2 |
682.5 | 682.05 | 82 |
| 178 | -0.5 -0.07 % |
21-07-2025 13:15:00 Monday |
682.4 681.9 |
682.4 | 681.8 | 60 |
| 179 | -0.15 -0.02 % |
21-07-2025 12:15:00 Monday |
682.65 682.5 |
682.95 | 682.5 | 411 |
| 180 | -0.05 -0.01 % |
21-07-2025 11:15:00 Monday |
685.5 685.45 |
686 | 684.7 | 839 |
| 181 | 0.1 0.01 % |
21-07-2025 10:15:00 Monday |
681 681.1 |
681.6 | 680.55 | 2847 |
| 182 | 3 0.44 % |
21-07-2025 09:15:00 Monday |
678 681 |
686.15 | 678 | 48333 |
| 183 | 0 0 % |
18-07-2025 15:15:00 Friday |
676.2 676.2 |
676.2 | 675.9 | 31 |
| 184 | -0.15 -0.02 % |
18-07-2025 14:15:00 Friday |
676.15 676 |
676.15 | 676 | 259 |
| 185 | 1.25 0.19 % |
18-07-2025 13:15:00 Friday |
675 676.25 |
676.5 | 674.85 | 1220 |
| 186 | 0 0 % |
18-07-2025 12:15:00 Friday |
675.6 675.6 |
675.6 | 675.6 | 128 |
| 187 | 0.05 0.01 % |
18-07-2025 11:15:00 Friday |
675.5 675.55 |
675.55 | 675.5 | 51 |
| 188 | -1.95 -0.29 % |
18-07-2025 10:15:00 Friday |
673.45 671.5 |
673.45 | 671.5 | 1827 |
| 189 | -1.55 -0.23 % |
18-07-2025 09:15:00 Friday |
675 673.45 |
679.15 | 673.45 | 8787 |
| 190 | -0.05 -0.01 % |
17-07-2025 15:15:00 Thursday |
675.65 675.6 |
675.85 | 675 | 766 |
| 191 | -0.4 -0.06 % |
17-07-2025 14:15:00 Thursday |
676.35 675.95 |
676.35 | 675.4 | 31 |
| 192 | -1.05 -0.16 % |
17-07-2025 13:15:00 Thursday |
675.05 674 |
675.05 | 674 | 238 |
| 193 | 0.25 0.04 % |
17-07-2025 12:15:00 Thursday |
673.4 673.65 |
673.75 | 673.4 | 466 |
| 194 | -0.1 -0.01 % |
17-07-2025 11:15:00 Thursday |
671.65 671.55 |
671.65 | 671.15 | 559 |
| 195 | 0.4 0.06 % |
17-07-2025 10:15:00 Thursday |
672.35 672.75 |
672.75 | 672.35 | 110 |
| 196 | -1.6 -0.24 % |
17-07-2025 09:15:00 Thursday |
673.7 672.1 |
674.1 | 670.1 | 41840 |
| 197 | 0.05 0.01 % |
16-07-2025 15:15:00 Wednesday |
666.25 666.3 |
666.55 | 666.25 | 598 |
| 198 | -0.45 -0.07 % |
16-07-2025 14:15:00 Wednesday |
666.7 666.25 |
666.8 | 665.5 | 2215 |
| 199 | 0.5 0.08 % |
16-07-2025 13:15:00 Wednesday |
665.95 666.45 |
666.6 | 665.8 | 960 |
| 200 | 0 0 % |
16-07-2025 12:15:00 Wednesday |
667 667 |
667 | 667 | 15 |
| 201 | 0 0 % |
16-07-2025 11:15:00 Wednesday |
665.25 665.25 |
665.25 | 665.25 | 53 |
| 202 | 0.7 0.11 % |
16-07-2025 10:15:00 Wednesday |
665.1 665.8 |
665.8 | 665.1 | 151 |
| 203 | -2 -0.3 % |
16-07-2025 09:15:00 Wednesday |
667 665 |
670 | 665 | 27936 |
| 204 | 0.25 0.04 % |
15-07-2025 15:15:00 Tuesday |
670.4 670.65 |
671.15 | 670.3 | 796 |
| 205 | 0.95 0.14 % |
15-07-2025 14:15:00 Tuesday |
667.5 668.45 |
668.45 | 667.5 | 219 |
| 206 | -0.65 -0.1 % |
15-07-2025 13:15:00 Tuesday |
672.8 672.15 |
672.9 | 672.15 | 700 |
| 207 | 0 0 % |
15-07-2025 12:15:00 Tuesday |
672.9 672.9 |
673.45 | 672.9 | 136 |
| 208 | 1.05 0.16 % |
15-07-2025 11:15:00 Tuesday |
670.95 672 |
672 | 670.8 | 3332 |
| 209 | -1 -0.15 % |
15-07-2025 10:15:00 Tuesday |
667.8 666.8 |
668.2 | 666.8 | 3574 |
| 210 | -3.85 -0.57 % |
15-07-2025 09:15:00 Tuesday |
671.65 667.8 |
671.65 | 663.25 | 18126 |
| 211 | 0.15 0.02 % |
14-07-2025 15:15:00 Monday |
665.15 665.3 |
665.9 | 665.15 | 126 |
| 212 | 0 0 % |
14-07-2025 14:15:00 Monday |
667.95 667.95 |
667.95 | 667.95 | 126 |
| 213 | 0.5 0.07 % |
14-07-2025 13:15:00 Monday |
667 667.5 |
667.5 | 667 | 24 |
| 214 | 0.9 0.13 % |
14-07-2025 12:15:00 Monday |
668.1 669 |
669 | 668.1 | 268 |
| 215 | -1.55 -0.23 % |
14-07-2025 11:15:00 Monday |
672.55 671 |
672.55 | 671 | 124 |
| 216 | -0.8 -0.12 % |
14-07-2025 10:15:00 Monday |
679.3 678.5 |
679.3 | 678.5 | 76 |
| 217 | 5.35 0.79 % |
14-07-2025 09:15:00 Monday |
673.95 679.3 |
680.7 | 668 | 73998 |
| 218 | -0.5 -0.07 % |
11-07-2025 15:15:00 Friday |
671.35 670.85 |
671.35 | 670.85 | 126 |
| 219 | -2.9 -0.43 % |
11-07-2025 14:15:00 Friday |
673.65 670.75 |
673.9 | 670.35 | 4508 |
| 220 | 2.05 0.3 % |
11-07-2025 13:15:00 Friday |
672.75 674.8 |
674.8 | 672.5 | 908 |
| 221 | 0.1 0.01 % |
11-07-2025 12:15:00 Friday |
671.25 671.35 |
671.35 | 670.9 | 4166 |
| 222 | 0.1 0.01 % |
11-07-2025 11:15:00 Friday |
675.35 675.45 |
675.95 | 675.35 | 146 |
| 223 | -0.95 -0.14 % |
11-07-2025 10:15:00 Friday |
672 671.05 |
672 | 671.05 | 602 |
| 224 | -3.6 -0.53 % |
11-07-2025 09:15:00 Friday |
675 671.4 |
675.05 | 662.8 | 48483 |
| 225 | -0.2 -0.03 % |
10-07-2025 15:15:00 Thursday |
674.75 674.55 |
675.25 | 674.55 | 531 |
| 226 | 0.6 0.09 % |
10-07-2025 14:15:00 Thursday |
676 676.6 |
676.6 | 676 | 2637 |
| 227 | 2.45 0.36 % |
10-07-2025 13:15:00 Thursday |
674.3 676.75 |
677.5 | 673.5 | 2835 |
| 228 | 0 0 % |
10-07-2025 12:15:00 Thursday |
674.4 674.4 |
674.4 | 674.4 | 130 |
| 229 | 0.15 0.02 % |
10-07-2025 11:15:00 Thursday |
674.25 674.4 |
675.5 | 673 | 4266 |
| 230 | 0 0 % |
10-07-2025 10:15:00 Thursday |
675.6 675.6 |
675.6 | 675.6 | 5 |
| 231 | 2.05 0.3 % |
10-07-2025 09:15:00 Thursday |
672.7 674.75 |
677.8 | 672.7 | 7557 |
| 232 | -1.1 -0.16 % |
09-07-2025 15:15:00 Wednesday |
673.75 672.65 |
674.25 | 672.55 | 7007 |
| 233 | -1.4 -0.21 % |
09-07-2025 14:15:00 Wednesday |
675.55 674.15 |
676.2 | 672.5 | 10579 |
| 234 | 2.6 0.39 % |
09-07-2025 13:15:00 Wednesday |
672.95 675.55 |
675.75 | 672.45 | 15269 |
| 235 | 3.55 0.53 % |
09-07-2025 12:15:00 Wednesday |
668.9 672.45 |
673.3 | 668.9 | 14515 |
| 236 | -8.75 -1.29 % |
09-07-2025 11:15:00 Wednesday |
678.35 669.6 |
679.2 | 664.25 | 43090 |
| 237 | -0.6 -0.09 % |
09-07-2025 10:15:00 Wednesday |
678.7 678.1 |
680.5 | 676.6 | 116943 |
| 238 | -11.65 -1.69 % |
09-07-2025 09:15:00 Wednesday |
690.35 678.7 |
691.75 | 677.55 | 30973 |
| 239 | 2.35 0.34 % |
08-07-2025 15:15:00 Tuesday |
685.15 687.5 |
687.5 | 684.8 | 4554 |
| 240 | 0.1 0.01 % |
08-07-2025 14:15:00 Tuesday |
685 685.1 |
685.1 | 684.95 | 320 |
| 241 | 0.8 0.12 % |
08-07-2025 13:15:00 Tuesday |
688.25 689.05 |
689.05 | 688.25 | 300 |
| 242 | 0 0 % |
08-07-2025 12:15:00 Tuesday |
688.3 688.3 |
688.3 | 688.3 | 24 |
| 243 | 0.5 0.07 % |
08-07-2025 11:15:00 Tuesday |
686 686.5 |
687 | 686 | 861 |
| 244 | 0.1 0.01 % |
08-07-2025 10:15:00 Tuesday |
689.3 689.4 |
689.45 | 689.1 | 111 |
| 245 | -2.2 -0.32 % |
08-07-2025 09:15:00 Tuesday |
692 689.8 |
696.45 | 689.5 | 11734 |
| 246 | -0.1 -0.01 % |
07-07-2025 15:15:00 Monday |
691.8 691.7 |
693.3 | 691.3 | 7382 |
| 247 | 1.5 0.22 % |
07-07-2025 14:15:00 Monday |
690.75 692.25 |
692.5 | 689.35 | 3172 |
| 248 | -0.35 -0.05 % |
07-07-2025 13:15:00 Monday |
691 690.65 |
691.2 | 689.4 | 2232 |
| 249 | 0.2 0.03 % |
07-07-2025 12:15:00 Monday |
689.15 689.35 |
689.35 | 688.6 | 348 |
| 250 | -0.05 -0.01 % |
07-07-2025 11:15:00 Monday |
691.5 691.45 |
691.5 | 691.45 | 51 |
| 251 | 0.35 0.05 % |
07-07-2025 10:15:00 Monday |
691 691.35 |
691.35 | 691 | 79 |
| 252 | -5.2 -0.75 % |
07-07-2025 09:15:00 Monday |
696.95 691.75 |
697.4 | 689.55 | 9855 |
| 253 | -0.45 -0.06 % |
04-07-2025 15:15:00 Friday |
699.8 699.35 |
699.8 | 698.95 | 432 |
| 254 | 0 0 % |
04-07-2025 14:15:00 Friday |
693.4 693.4 |
693.8 | 693.4 | 22 |
| 255 | -0.3 -0.04 % |
04-07-2025 13:15:00 Friday |
694.6 694.3 |
694.6 | 694 | 52 |
| 256 | 0.4 0.06 % |
04-07-2025 12:15:00 Friday |
693.7 694.1 |
694.1 | 693.65 | 552 |
| 257 | -0.5 -0.07 % |
04-07-2025 11:15:00 Friday |
696.8 696.3 |
697.5 | 695.75 | 1543 |
| 258 | 0 0 % |
04-07-2025 10:15:00 Friday |
692.9 692.9 |
692.9 | 692.25 | 28 |
| 259 | 0.45 0.07 % |
04-07-2025 09:15:00 Friday |
692.05 692.5 |
693.5 | 689.3 | 12005 |
| 260 | 0.3 0.04 % |
03-07-2025 15:15:00 Thursday |
692 692.3 |
692.3 | 692 | 354 |
| 261 | 0.6 0.09 % |
03-07-2025 14:15:00 Thursday |
696.45 697.05 |
697.05 | 696.45 | 42 |
| 262 | -0.85 -0.12 % |
03-07-2025 13:15:00 Thursday |
699 698.15 |
699 | 698.15 | 28 |
| 263 | 0 0 % |
03-07-2025 12:15:00 Thursday |
699 699 |
701.4 | 698.8 | 6922 |
| 264 | -0.2 -0.03 % |
03-07-2025 11:15:00 Thursday |
704.75 704.55 |
704.75 | 704.55 | 675 |
| 265 | 1.2 0.17 % |
03-07-2025 10:15:00 Thursday |
706.2 707.4 |
707.5 | 706.2 | 1733 |
| 266 | 5.95 0.85 % |
03-07-2025 09:15:00 Thursday |
700.05 706 |
707.25 | 700.05 | 21494 |
| 267 | 0.3 0.04 % |
02-07-2025 15:15:00 Wednesday |
698.3 698.6 |
699.4 | 697.9 | 5066 |
| 268 | 2.7 0.39 % |
02-07-2025 14:15:00 Wednesday |
696.1 698.8 |
699.1 | 694.65 | 5629 |
| 269 | -5.1 -0.73 % |
02-07-2025 13:15:00 Wednesday |
701.35 696.25 |
701.35 | 693.75 | 9522 |
| 270 | -3.5 -0.5 % |
02-07-2025 12:15:00 Wednesday |
705.05 701.55 |
705.75 | 699.5 | 6109 |
| 271 | 9.45 1.36 % |
02-07-2025 11:15:00 Wednesday |
695.55 705 |
705.75 | 694.7 | 29695 |
| 272 | -0.65 -0.09 % |
02-07-2025 10:15:00 Wednesday |
695.1 694.45 |
697.9 | 694.4 | 4726 |
| 273 | 0.35 0.05 % |
02-07-2025 09:15:00 Wednesday |
695.3 695.65 |
701.5 | 695.1 | 12141 |
| 274 | 0.4 0.06 % |
01-07-2025 15:15:00 Tuesday |
694.25 694.65 |
695.35 | 692.9 | 9537 |
| 275 | 0.2 0.03 % |
01-07-2025 14:15:00 Tuesday |
694.6 694.8 |
695 | 691.75 | 25808 |
| 276 | 0.2 0.03 % |
01-07-2025 13:15:00 Tuesday |
694.1 694.3 |
695.1 | 691.45 | 52294 |
| 277 | -1.1 -0.16 % |
01-07-2025 12:15:00 Tuesday |
695.35 694.25 |
699.4 | 694.25 | 14759 |
| 278 | 7.35 1.07 % |
01-07-2025 11:15:00 Tuesday |
687.5 694.85 |
695.5 | 685.65 | 15525 |
| 279 | 2.2 0.32 % |
01-07-2025 10:15:00 Tuesday |
685.3 687.5 |
689.55 | 684.55 | 101621 |
| 280 | -5.75 -0.83 % |
01-07-2025 09:15:00 Tuesday |
691.25 685.5 |
694 | 684.5 | 40219 |
| 281 | 2.3 0.33 % |
30-06-2025 15:15:00 Monday |
692.7 695 |
695 | 692.3 | 6749 |
| 282 | 0.2 0.03 % |
30-06-2025 14:15:00 Monday |
692.45 692.65 |
693.6 | 691.75 | 4232 |
| 283 | -0.05 -0.01 % |
30-06-2025 13:15:00 Monday |
692.5 692.45 |
694.8 | 692.4 | 46496 |
| 284 | -3.7 -0.53 % |
30-06-2025 12:15:00 Monday |
696.5 692.8 |
697.75 | 692.05 | 94092 |
| 285 | 3.9 0.56 % |
30-06-2025 11:15:00 Monday |
692.5 696.4 |
697.3 | 691.5 | 9927 |
| 286 | -1.3 -0.19 % |
30-06-2025 10:15:00 Monday |
693.8 692.5 |
694.65 | 691.45 | 6865 |
| 287 | -3.8 -0.54 % |
30-06-2025 09:15:00 Monday |
698.2 694.4 |
699.35 | 692.9 | 64372 |
| 288 | -0.05 -0.01 % |
27-06-2025 15:15:00 Friday |
697.45 697.4 |
698.25 | 697.25 | 4945 |
| 289 | -0.45 -0.06 % |
27-06-2025 14:15:00 Friday |
699.65 699.2 |
699.65 | 699.1 | 4100 |
| 290 | 1.15 0.16 % |
27-06-2025 13:15:00 Friday |
697.1 698.25 |
698.25 | 696.65 | 3505 |
| 291 | 0.55 0.08 % |
27-06-2025 12:15:00 Friday |
694.8 695.35 |
695.35 | 694.5 | 3938 |
| 292 | -0.25 -0.04 % |
27-06-2025 11:15:00 Friday |
696 695.75 |
696 | 695 | 3661 |
| 293 | 0.25 0.04 % |
27-06-2025 10:15:00 Friday |
693.1 693.35 |
693.6 | 692.6 | 3613 |
| 294 | -3.85 -0.55 % |
27-06-2025 09:15:00 Friday |
696.95 693.1 |
700 | 691.55 | 107044 |
| 295 | 0.45 0.07 % |
26-06-2025 15:15:00 Thursday |
690.55 691 |
691.4 | 690.2 | 2215 |
| 296 | 0.05 0.01 % |
26-06-2025 14:15:00 Thursday |
685.6 685.65 |
685.65 | 685.55 | 203 |
| 297 | 0 0 % |
26-06-2025 13:15:00 Thursday |
681.1 681.1 |
681.1 | 681.1 | 25 |
| 298 | 0.5 0.07 % |
26-06-2025 12:15:00 Thursday |
678.75 679.25 |
679.25 | 678.75 | 158 |
| 299 | -1.65 -0.24 % |
26-06-2025 11:15:00 Thursday |
679.75 678.1 |
679.85 | 678.1 | 168 |
| 300 | 1 0.15 % |
26-06-2025 10:15:00 Thursday |
682 683 |
683.85 | 682 | 3201 |
| 301 | 8.95 1.33 % |
26-06-2025 09:15:00 Thursday |
672.95 681.9 |
681.9 | 672.95 | 35221 |
| 302 | 0.7 0.1 % |
25-06-2025 15:15:00 Wednesday |
672.45 673.15 |
673.5 | 671.95 | 7213 |
| 303 | 0.3 0.04 % |
25-06-2025 14:15:00 Wednesday |
671.65 671.95 |
671.95 | 671.5 | 512 |
| 304 | 0.45 0.07 % |
25-06-2025 13:15:00 Wednesday |
674 674.45 |
675 | 673.9 | 4852 |
| 305 | 2.65 0.39 % |
25-06-2025 12:15:00 Wednesday |
671.4 674.05 |
674.5 | 670.2 | 29120 |
| 306 | 0.35 0.05 % |
25-06-2025 11:15:00 Wednesday |
670.2 670.55 |
672.25 | 669.6 | 69741 |
| 307 | 0.7 0.1 % |
25-06-2025 10:15:00 Wednesday |
669.35 670.05 |
672.5 | 668.05 | 88836 |
| 308 | -9.5 -1.4 % |
25-06-2025 09:15:00 Wednesday |
678.5 669 |
678.5 | 669 | 77381 |
| 309 | -1.6 -0.24 % |
24-06-2025 15:15:00 Tuesday |
669.5 667.9 |
671.3 | 667.9 | 41948 |
| 310 | 1.55 0.23 % |
24-06-2025 14:15:00 Tuesday |
667.65 669.2 |
669.5 | 666.3 | 38753 |
| 311 | -4.15 -0.62 % |
24-06-2025 13:15:00 Tuesday |
671.8 667.65 |
672.05 | 665.25 | 70683 |
| 312 | -1.6 -0.24 % |
24-06-2025 12:15:00 Tuesday |
673.4 671.8 |
673.5 | 671.2 | 28061 |
| 313 | 0.9 0.13 % |
24-06-2025 11:15:00 Tuesday |
672 672.9 |
673.8 | 670.8 | 53517 |
| 314 | 5.25 0.79 % |
24-06-2025 10:15:00 Tuesday |
666.3 671.55 |
673.9 | 665.8 | 60515 |
| 315 | 0.45 0.07 % |
24-06-2025 09:15:00 Tuesday |
665.35 665.8 |
671.95 | 665 | 62720 |
| 316 | 0.1 0.02 % |
23-06-2025 15:15:00 Monday |
661.8 661.9 |
662.3 | 661 | 2989 |
| 317 | -1.9 -0.29 % |
23-06-2025 14:15:00 Monday |
663.6 661.7 |
664 | 660.1 | 11920 |
| 318 | -0.7 -0.11 % |
23-06-2025 13:15:00 Monday |
664.35 663.65 |
665.95 | 662.85 | 19083 |
| 319 | 6.65 1.01 % |
23-06-2025 12:15:00 Monday |
657.7 664.35 |
665.4 | 657.6 | 26820 |
| 320 | 12.95 2.01 % |
23-06-2025 11:15:00 Monday |
644.15 657.1 |
658.8 | 643.45 | 14497 |
| 321 | 0.25 0.04 % |
23-06-2025 10:15:00 Monday |
644 644.25 |
646.55 | 642.65 | 2621 |
| 322 | 2.65 0.41 % |
23-06-2025 09:15:00 Monday |
641.05 643.7 |
647.45 | 640.5 | 11013 |
| 323 | -6.35 -0.98 % |
20-06-2025 15:15:00 Friday |
648.35 642 |
650.85 | 642 | 8299 |
| 324 | 1.2 0.19 % |
20-06-2025 14:15:00 Friday |
647.55 648.75 |
650.65 | 647.1 | 14378 |
| 325 | -0.9 -0.14 % |
20-06-2025 13:15:00 Friday |
648.7 647.8 |
649.4 | 647.05 | 2349 |
| 326 | -3.8 -0.58 % |
20-06-2025 12:15:00 Friday |
651.6 647.8 |
652.15 | 645.1 | 7640 |
| 327 | -1.05 -0.16 % |
20-06-2025 11:15:00 Friday |
653.6 652.55 |
654.2 | 651 | 8396 |
| 328 | 6.9 1.07 % |
20-06-2025 10:15:00 Friday |
646.7 653.6 |
654.35 | 646.7 | 18503 |
| 329 | 5.2 0.81 % |
20-06-2025 09:15:00 Friday |
641.45 646.65 |
647.9 | 638.25 | 20030 |
| 330 | -1.8 -0.28 % |
19-06-2025 15:15:00 Thursday |
641.8 640 |
641.9 | 638.7 | 2516 |
| 331 | -0.15 -0.02 % |
19-06-2025 14:15:00 Thursday |
641.95 641.8 |
643.6 | 641.1 | 2559 |
| 332 | 3.75 0.59 % |
19-06-2025 13:15:00 Thursday |
637.5 641.25 |
641.25 | 636 | 4938 |
| 333 | -6.2 -0.96 % |
19-06-2025 12:15:00 Thursday |
644 637.8 |
644 | 635.35 | 21711 |
| 334 | 1.4 0.22 % |
19-06-2025 11:15:00 Thursday |
642.6 644 |
644.5 | 641.75 | 84724 |
| 335 | 1.4 0.22 % |
19-06-2025 10:15:00 Thursday |
640.8 642.2 |
642.45 | 637 | 4491 |
| 336 | 0.3 0.05 % |
19-06-2025 09:15:00 Thursday |
640.5 640.8 |
645 | 640.5 | 7351 |
| 337 | -0.85 -0.13 % |
18-06-2025 15:15:00 Wednesday |
645.55 644.7 |
646 | 643.95 | 1859 |
| 338 | 0.8 0.12 % |
18-06-2025 14:15:00 Wednesday |
644.65 645.45 |
646.6 | 642.6 | 9480 |
| 339 | -1 -0.15 % |
18-06-2025 13:15:00 Wednesday |
645.5 644.5 |
646.45 | 644.4 | 4727 |
| 340 | -0.1 -0.02 % |
18-06-2025 12:15:00 Wednesday |
646 645.9 |
646.2 | 643.85 | 6960 |
| 341 | -0.05 -0.01 % |
18-06-2025 11:15:00 Wednesday |
646.4 646.35 |
647 | 643.45 | 111242 |
| 342 | 1.15 0.18 % |
18-06-2025 10:15:00 Wednesday |
645.2 646.35 |
648.8 | 645.2 | 10175 |
| 343 | 4.3 0.67 % |
18-06-2025 09:15:00 Wednesday |
641.25 645.55 |
647.05 | 638.25 | 27756 |
| 344 | -2.1 -0.33 % |
17-06-2025 15:15:00 Tuesday |
642.1 640 |
642.25 | 639.7 | 6024 |
| 345 | 1.6 0.25 % |
17-06-2025 14:15:00 Tuesday |
640.55 642.15 |
642.35 | 639.8 | 12971 |
| 346 | 1.95 0.31 % |
17-06-2025 13:15:00 Tuesday |
638.85 640.8 |
641.35 | 638 | 6709 |
| 347 | -5.75 -0.89 % |
17-06-2025 12:15:00 Tuesday |
644.65 638.9 |
644.65 | 638.1 | 13319 |
| 348 | 0 0 % |
17-06-2025 11:15:00 Tuesday |
649 649 |
649.1 | 648.65 | 29571 |
| 349 | 0.65 0.1 % |
17-06-2025 10:15:00 Tuesday |
646.9 647.55 |
647.55 | 646.9 | 125 |
| 350 | -2.3 -0.35 % |
17-06-2025 09:15:00 Tuesday |
649.6 647.3 |
650.45 | 644.9 | 9871 |
| 351 | 0 0 % |
16-06-2025 15:15:00 Monday |
649.65 649.65 |
650.05 | 649.5 | 179 |
| 352 | 0 0 % |
16-06-2025 14:15:00 Monday |
647.55 647.55 |
647.55 | 647.55 | 1 |
| 353 | -0.45 -0.07 % |
16-06-2025 13:15:00 Monday |
646.85 646.4 |
646.85 | 646.4 | 260 |
| 354 | 0.1 0.02 % |
16-06-2025 12:15:00 Monday |
646.95 647.05 |
648 | 645.5 | 3179 |
| 355 | 0.5 0.08 % |
16-06-2025 11:15:00 Monday |
644.9 645.4 |
645.4 | 644.85 | 122 |
| 356 | 5.45 0.85 % |
16-06-2025 10:15:00 Monday |
639.45 644.9 |
645.45 | 638.95 | 5374 |
| 357 | -2.75 -0.43 % |
16-06-2025 09:15:00 Monday |
641.55 638.8 |
645.7 | 636.1 | 11693 |
| 358 | -0.6 -0.09 % |
13-06-2025 15:15:00 Friday |
642.6 642 |
643.55 | 640.25 | 4700 |
| 359 | -1.75 -0.27 % |
13-06-2025 14:15:00 Friday |
644 642.25 |
644.6 | 638.55 | 17829 |
| 360 | 1 0.16 % |
13-06-2025 13:15:00 Friday |
643 644 |
645.4 | 642.95 | 59081 |
| 361 | 1.4 0.22 % |
13-06-2025 12:15:00 Friday |
641.6 643 |
643.3 | 641.1 | 89186 |
| 362 | 0.55 0.09 % |
13-06-2025 11:15:00 Friday |
641 641.55 |
643.3 | 640 | 2711 |
| 363 | -3.45 -0.54 % |
13-06-2025 10:15:00 Friday |
644.75 641.3 |
646 | 641 | 3758 |
| 364 | 2.8 0.44 % |
13-06-2025 09:15:00 Friday |
642.35 645.15 |
647.9 | 636.8 | 17079 |
| 365 | -0.35 -0.05 % |
12-06-2025 15:15:00 Thursday |
652 651.65 |
652 | 650 | 2161 |
| 366 | 1 0.15 % |
12-06-2025 14:15:00 Thursday |
650.95 651.95 |
652.5 | 649.75 | 3531 |
| 367 | -4.55 -0.69 % |
12-06-2025 13:15:00 Thursday |
654.7 650.15 |
655.2 | 648.3 | 12589 |
| 368 | -1.05 -0.16 % |
12-06-2025 12:15:00 Thursday |
655.75 654.7 |
659 | 654.7 | 9253 |
| 369 | -0.9 -0.14 % |
12-06-2025 11:15:00 Thursday |
657.4 656.5 |
659.5 | 654.75 | 4846 |
| 370 | -1.5 -0.23 % |
12-06-2025 10:15:00 Thursday |
658.5 657 |
661.5 | 656.85 | 16726 |
| 371 | 0.2 0.03 % |
12-06-2025 09:15:00 Thursday |
657.95 658.15 |
658.55 | 650.85 | 9991 |
| 372 | 0.25 0.04 % |
11-06-2025 15:15:00 Wednesday |
655.15 655.4 |
655.4 | 654.5 | 67 |
| 373 | 0.2 0.03 % |
11-06-2025 14:15:00 Wednesday |
655.55 655.75 |
656.25 | 655.55 | 301 |
| 374 | -0.25 -0.04 % |
11-06-2025 13:15:00 Wednesday |
661.25 661 |
661.25 | 661 | 50 |
| 375 | 0.4 0.06 % |
11-06-2025 12:15:00 Wednesday |
659.05 659.45 |
659.5 | 659.05 | 278 |
| 376 | 0.3 0.05 % |
11-06-2025 11:15:00 Wednesday |
656.55 656.85 |
657 | 656.55 | 1050 |
| 377 | 0.35 0.05 % |
11-06-2025 10:15:00 Wednesday |
656.75 657.1 |
657.1 | 656.75 | 93 |
| 378 | -2.8 -0.42 % |
11-06-2025 09:15:00 Wednesday |
659.9 657.1 |
660.25 | 656.3 | 9424 |
| 379 | -0.25 -0.04 % |
10-06-2025 15:15:00 Tuesday |
657.7 657.45 |
658 | 657.45 | 507 |
| 380 | -0.2 -0.03 % |
10-06-2025 14:15:00 Tuesday |
659.05 658.85 |
659.35 | 658.7 | 331 |
| 381 | -0.5 -0.08 % |
10-06-2025 13:15:00 Tuesday |
659.75 659.25 |
662.7 | 659 | 9350 |
| 382 | -0.4 -0.06 % |
10-06-2025 12:15:00 Tuesday |
658.9 658.5 |
658.9 | 658.5 | 35 |
| 383 | -0.65 -0.1 % |
10-06-2025 11:15:00 Tuesday |
658.45 657.8 |
658.45 | 657.8 | 78 |
| 384 | 1.55 0.24 % |
10-06-2025 10:15:00 Tuesday |
656.9 658.45 |
663.2 | 656.45 | 18355 |
| 385 | 3 0.46 % |
10-06-2025 09:15:00 Tuesday |
654 657 |
659.1 | 652.3 | 25948 |
| 386 | -0.7 -0.11 % |
09-06-2025 15:15:00 Monday |
651 650.3 |
651.15 | 650 | 2369 |
| 387 | 0.1 0.02 % |
09-06-2025 14:15:00 Monday |
650.75 650.85 |
651.3 | 650.15 | 3074 |
| 388 | -0.3 -0.05 % |
09-06-2025 13:15:00 Monday |
651.75 651.45 |
651.85 | 651.4 | 252 |
| 389 | 0.15 0.02 % |
09-06-2025 12:15:00 Monday |
651.55 651.7 |
651.75 | 651.55 | 382 |
| 390 | 0 0 % |
09-06-2025 11:15:00 Monday |
651.55 651.55 |
652 | 649.35 | 10833 |
| 391 | -0.35 -0.05 % |
09-06-2025 10:15:00 Monday |
651.6 651.25 |
651.6 | 651.25 | 378 |
| 392 | -3.8 -0.58 % |
09-06-2025 09:15:00 Monday |
655.4 651.6 |
655.4 | 650.5 | 12597 |
| 393 | 0 0 % |
06-06-2025 15:15:00 Friday |
650.7 650.7 |
651.2 | 650.7 | 3753 |
| 394 | 0 0 % |
06-06-2025 14:15:00 Friday |
647.5 647.5 |
647.85 | 647.35 | 324 |
| 395 | 2.1 0.33 % |
06-06-2025 13:15:00 Friday |
645.4 647.5 |
648.5 | 644.9 | 20848 |
| 396 | 1.7 0.26 % |
06-06-2025 12:15:00 Friday |
643.7 645.4 |
646 | 642.3 | 18100 |
| 397 | -0.7 -0.11 % |
06-06-2025 11:15:00 Friday |
643 642.3 |
643 | 642.1 | 432 |
| 398 | -0.55 -0.09 % |
06-06-2025 10:15:00 Friday |
637.5 636.95 |
637.5 | 636.9 | 2105 |
| 399 | 1.45 0.23 % |
06-06-2025 09:15:00 Friday |
636.05 637.5 |
643.05 | 635.1 | 38641 |
| 400 | -0.55 -0.09 % |
05-06-2025 15:15:00 Thursday |
638.05 637.5 |
638.05 | 637.35 | 557 |
| 401 | -0.8 -0.13 % |
05-06-2025 14:15:00 Thursday |
635.85 635.05 |
635.85 | 635.05 | 144 |
| 402 | 0 0 % |
05-06-2025 13:15:00 Thursday |
639.45 639.45 |
639.45 | 639.45 | 15 |
| 403 | 0.2 0.03 % |
05-06-2025 12:15:00 Thursday |
640.2 640.4 |
640.8 | 639.8 | 3807 |
| 404 | 0.35 0.06 % |
05-06-2025 11:15:00 Thursday |
634.6 634.95 |
634.95 | 634.6 | 43 |
| 405 | 0.15 0.02 % |
05-06-2025 10:15:00 Thursday |
635.9 636.05 |
636.7 | 635.9 | 288 |
| 406 | -0.85 -0.13 % |
05-06-2025 09:15:00 Thursday |
636.75 635.9 |
637.3 | 633.45 | 12882 |
| 407 | 0.1 0.02 % |
04-06-2025 15:15:00 Wednesday |
636.3 636.4 |
636.4 | 635.8 | 205 |
| 408 | -0.5 -0.08 % |
04-06-2025 14:15:00 Wednesday |
638 637.5 |
638 | 637.5 | 18 |
| 409 | 0 0 % |
04-06-2025 13:15:00 Wednesday |
638.8 638.8 |
638.8 | 638.8 | 10 |
| 410 | 0 0 % |
04-06-2025 12:15:00 Wednesday |
637.05 637.05 |
637.05 | 637.05 | 40 |
| 411 | -0.25 -0.04 % |
04-06-2025 11:15:00 Wednesday |
637.45 637.2 |
637.8 | 636.1 | 4754 |
| 412 | -1.1 -0.17 % |
04-06-2025 10:15:00 Wednesday |
638.3 637.2 |
640.6 | 636.9 | 10396 |
| 413 | 5.05 0.8 % |
04-06-2025 09:15:00 Wednesday |
633 638.05 |
639.15 | 630.6 | 14631 |
| 414 | -0.1 -0.02 % |
03-06-2025 15:15:00 Tuesday |
632.5 632.4 |
632.6 | 632 | 313 |
| 415 | -0.35 -0.06 % |
03-06-2025 14:15:00 Tuesday |
632.85 632.5 |
633.1 | 632.1 | 426 |
| 416 | 0.55 0.09 % |
03-06-2025 13:15:00 Tuesday |
632.7 633.25 |
634.25 | 632 | 5123 |
| 417 | -2.1 -0.33 % |
03-06-2025 12:15:00 Tuesday |
635.25 633.15 |
635.25 | 631.4 | 10356 |
| 418 | -2.7 -0.42 % |
03-06-2025 11:15:00 Tuesday |
638.35 635.65 |
638.35 | 634.7 | 15129 |
| 419 | 0.2 0.03 % |
03-06-2025 10:15:00 Tuesday |
634.9 635.1 |
635.8 | 634.9 | 1198 |
| 420 | 2.75 0.44 % |
03-06-2025 09:15:00 Tuesday |
631.8 634.55 |
639.65 | 630 | 27981 |
| 421 | 0.1 0.02 % |
02-06-2025 15:15:00 Monday |
631.1 631.2 |
631.2 | 631.1 | 132 |
| 422 | 0.75 0.12 % |
02-06-2025 14:15:00 Monday |
630.5 631.25 |
632.35 | 628.85 | 4958 |
| 423 | 0.2 0.03 % |
02-06-2025 13:15:00 Monday |
632.45 632.65 |
632.65 | 632.45 | 35 |
| 424 | -0.05 -0.01 % |
02-06-2025 12:15:00 Monday |
628.05 628 |
628.5 | 628 | 377 |
| 425 | -0.15 -0.02 % |
02-06-2025 11:15:00 Monday |
628.35 628.2 |
628.35 | 628.15 | 150 |
| 426 | -0.9 -0.14 % |
02-06-2025 10:15:00 Monday |
626.45 625.55 |
626.5 | 625.5 | 516 |
| 427 | -3.2 -0.51 % |
02-06-2025 09:15:00 Monday |
630.95 627.75 |
631.25 | 617.9 | 40561 |
| 428 | -0.05 -0.01 % |
30-05-2025 15:15:00 Friday |
633.05 633 |
634.05 | 632.65 | 9002 |
| 429 | -1.75 -0.28 % |
30-05-2025 14:15:00 Friday |
635.3 633.55 |
636.05 | 632.5 | 34589 |
| 430 | -0.8 -0.13 % |
30-05-2025 13:15:00 Friday |
636.2 635.4 |
636.95 | 635 | 15579 |
| 431 | -0.7 -0.11 % |
30-05-2025 12:15:00 Friday |
636.7 636 |
637.8 | 635.15 | 10127 |
| 432 | -1.2 -0.19 % |
30-05-2025 11:15:00 Friday |
638.1 636.9 |
638.85 | 636.5 | 11016 |
| 433 | 0.15 0.02 % |
30-05-2025 10:15:00 Friday |
637.45 637.6 |
638.05 | 634.4 | 27140 |
| 434 | -12.4 -1.91 % |
30-05-2025 09:15:00 Friday |
649.85 637.45 |
651 | 636.35 | 47521 |
| 435 | -0.2 -0.03 % |
29-05-2025 15:15:00 Thursday |
649.8 649.6 |
650.45 | 649.25 | 760 |
| 436 | 1.55 0.24 % |
29-05-2025 14:15:00 Thursday |
648.25 649.8 |
651.45 | 647.65 | 8057 |
| 437 | -2.3 -0.35 % |
29-05-2025 13:15:00 Thursday |
650.5 648.2 |
651.45 | 648.2 | 4935 |
| 438 | 2.4 0.37 % |
29-05-2025 12:15:00 Thursday |
648.35 650.75 |
652.4 | 646.4 | 9416 |
| 439 | 0 0 % |
29-05-2025 11:15:00 Thursday |
647.1 647.1 |
647.1 | 647.1 | 6 |
| 440 | -3.65 -0.56 % |
29-05-2025 10:15:00 Thursday |
651 647.35 |
651.1 | 646.85 | 11322 |
| 441 | 0.7 0.11 % |
29-05-2025 09:15:00 Thursday |
650.2 650.9 |
653.35 | 645 | 33473 |
| 442 | -0.55 -0.08 % |
28-05-2025 15:15:00 Wednesday |
650.2 649.65 |
650.2 | 649.5 | 1781 |
| 443 | -1.75 -0.27 % |
28-05-2025 14:15:00 Wednesday |
651.5 649.75 |
652.05 | 649.35 | 15153 |
| 444 | -1.15 -0.18 % |
28-05-2025 13:15:00 Wednesday |
652.7 651.55 |
652.7 | 650.65 | 5805 |
| 445 | -0.3 -0.05 % |
28-05-2025 12:15:00 Wednesday |
652 651.7 |
652 | 650.9 | 1235 |
| 446 | -0.8 -0.12 % |
28-05-2025 11:15:00 Wednesday |
652.5 651.7 |
653.4 | 650 | 23555 |
| 447 | 0.15 0.02 % |
28-05-2025 10:15:00 Wednesday |
655.65 655.8 |
656.1 | 655.55 | 430 |
| 448 | 0.55 0.08 % |
28-05-2025 09:15:00 Wednesday |
655.05 655.6 |
662.4 | 655 | 16296 |
| 449 | 1.1 0.17 % |
27-05-2025 15:15:00 Tuesday |
659.4 660.5 |
660.5 | 658 | 4791 |
| 450 | 1.6 0.24 % |
27-05-2025 14:15:00 Tuesday |
657.95 659.55 |
659.75 | 656.65 | 5485 |
| 451 | -4.35 -0.66 % |
27-05-2025 13:15:00 Tuesday |
662.2 657.85 |
662.2 | 657.1 | 12704 |
| 452 | -0.65 -0.1 % |
27-05-2025 12:15:00 Tuesday |
662.9 662.25 |
663.3 | 661.15 | 4356 |
| 453 | 1 0.15 % |
27-05-2025 11:15:00 Tuesday |
662 663 |
664 | 661.85 | 8789 |
| 454 | -0.45 -0.07 % |
27-05-2025 10:15:00 Tuesday |
662.25 661.8 |
663.85 | 660 | 6764 |
| 455 | -1.95 -0.29 % |
27-05-2025 09:15:00 Tuesday |
662.95 661 |
665.05 | 659.15 | 33475 |
| 456 | -0.1 -0.02 % |
26-05-2025 15:15:00 Monday |
661.05 660.95 |
661.65 | 660 | 5973 |
| 457 | -0.65 -0.1 % |
26-05-2025 14:15:00 Monday |
661.85 661.2 |
662.85 | 661.05 | 14212 |
| 458 | 1.55 0.23 % |
26-05-2025 13:15:00 Monday |
660.3 661.85 |
664.4 | 658.8 | 19961 |
| 459 | 0.95 0.14 % |
26-05-2025 12:15:00 Monday |
659.25 660.2 |
660.55 | 654.85 | 19188 |
| 460 | -0.7 -0.11 % |
26-05-2025 11:15:00 Monday |
659.95 659.25 |
661.35 | 659.25 | 5967 |
| 461 | -7.5 -1.12 % |
26-05-2025 10:15:00 Monday |
667.5 660 |
667.5 | 657.65 | 46566 |
| 462 | 12.5 1.91 % |
26-05-2025 09:15:00 Monday |
655 667.5 |
669.85 | 653.8 | 127735 |
| 463 | 1.6 0.25 % |
23-05-2025 15:15:00 Friday |
649.3 650.9 |
651.45 | 649 | 6486 |
| 464 | -5.05 -0.77 % |
23-05-2025 14:15:00 Friday |
654.75 649.7 |
654.75 | 649 | 12551 |
| 465 | -0.15 -0.02 % |
23-05-2025 13:15:00 Friday |
654.65 654.5 |
655.4 | 652.9 | 18032 |
| 466 | 1.95 0.3 % |
23-05-2025 12:15:00 Friday |
652.7 654.65 |
655 | 650.9 | 8787 |
| 467 | 0.7 0.11 % |
23-05-2025 11:15:00 Friday |
651.5 652.2 |
652.8 | 648.25 | 14413 |
| 468 | 3.2 0.49 % |
23-05-2025 10:15:00 Friday |
648.3 651.5 |
651.75 | 645.65 | 16178 |
| 469 | -6.75 -1.03 % |
23-05-2025 09:15:00 Friday |
654.75 648 |
654.75 | 642.55 | 497048 |
| 470 | -0.8 -0.12 % |
22-05-2025 15:15:00 Thursday |
650.05 649.25 |
651.75 | 649.25 | 5542 |
| 471 | 4.6 0.71 % |
22-05-2025 14:15:00 Thursday |
644.6 649.2 |
650.25 | 642.55 | 25218 |
| 472 | -3.55 -0.55 % |
22-05-2025 13:15:00 Thursday |
648.5 644.95 |
649 | 644.1 | 17885 |
| 473 | -6 -0.91 % |
22-05-2025 12:15:00 Thursday |
656 650 |
656 | 646 | 14137 |
| 474 | 0.6 0.09 % |
22-05-2025 11:15:00 Thursday |
655.55 656.15 |
656.35 | 653.15 | 3898 |
| 475 | 1.25 0.19 % |
22-05-2025 10:15:00 Thursday |
653.8 655.05 |
655.65 | 653.4 | 4346 |
| 476 | -9.75 -1.47 % |
22-05-2025 09:15:00 Thursday |
663.75 654 |
663.75 | 651.8 | 34814 |
| 477 | -1.25 -0.19 % |
21-05-2025 15:15:00 Wednesday |
663.25 662 |
663.55 | 661.1 | 7244 |
| 478 | 0.55 0.08 % |
21-05-2025 14:15:00 Wednesday |
662.7 663.25 |
663.65 | 661.35 | 12357 |
| 479 | 3.15 0.48 % |
21-05-2025 13:15:00 Wednesday |
660 663.15 |
663.75 | 660 | 7928 |
| 480 | 2.35 0.36 % |
21-05-2025 12:15:00 Wednesday |
657.5 659.85 |
660.25 | 656 | 13081 |
| 481 | -4.35 -0.66 % |
21-05-2025 11:15:00 Wednesday |
662.25 657.9 |
663.9 | 657.15 | 11582 |
| 482 | -0.9 -0.14 % |
21-05-2025 10:15:00 Wednesday |
663.15 662.25 |
665.65 | 660 | 32617 |
| 483 | -2.55 -0.38 % |
21-05-2025 09:15:00 Wednesday |
664.95 662.4 |
671.5 | 655 | 128991 |
| 484 | 2.3 0.35 % |
20-05-2025 15:15:00 Tuesday |
663.7 666 |
666.7 | 661 | 15062 |
| 485 | 3.35 0.51 % |
20-05-2025 14:15:00 Tuesday |
660.55 663.9 |
666.55 | 655.55 | 112198 |
| 486 | -0.65 -0.1 % |
20-05-2025 13:15:00 Tuesday |
661.2 660.55 |
664.6 | 659.8 | 9933 |
| 487 | -5.65 -0.85 % |
20-05-2025 12:15:00 Tuesday |
666.15 660.5 |
666.15 | 660.5 | 7129 |
| 488 | 2.7 0.41 % |
20-05-2025 11:15:00 Tuesday |
663.95 666.65 |
667.75 | 662.3 | 13333 |
| 489 | -2.25 -0.34 % |
20-05-2025 10:15:00 Tuesday |
666.85 664.6 |
666.95 | 662.7 | 24064 |
| 490 | 0.85 0.13 % |
20-05-2025 09:15:00 Tuesday |
666 666.85 |
671.05 | 661.65 | 44015 |
| 491 | 1.3 0.2 % |
19-05-2025 15:15:00 Monday |
657.6 658.9 |
658.9 | 657.4 | 3800 |
| 492 | 0.25 0.04 % |
19-05-2025 14:15:00 Monday |
658.3 658.55 |
658.55 | 658.25 | 338 |
| 493 | -1.9 -0.29 % |
19-05-2025 13:15:00 Monday |
659.55 657.65 |
661.95 | 657.4 | 5922 |
| 494 | 3.75 0.57 % |
19-05-2025 12:15:00 Monday |
655.35 659.1 |
660.1 | 655.35 | 4811 |
| 495 | 1.2 0.18 % |
19-05-2025 11:15:00 Monday |
657.3 658.5 |
658.5 | 657.3 | 51 |
| 496 | 0.2 0.03 % |
19-05-2025 10:15:00 Monday |
657.25 657.45 |
657.45 | 657.25 | 570 |
| 497 | -2.4 -0.36 % |
19-05-2025 09:15:00 Monday |
659.65 657.25 |
659.65 | 652 | 17240 |
| 498 | -0.35 -0.05 % |
16-05-2025 15:15:00 Friday |
657.35 657 |
658.05 | 656 | 11075 |
| 499 | 1.55 0.24 % |
16-05-2025 14:15:00 Friday |
656.2 657.75 |
658.1 | 655.3 | 15924 |
| 500 | -1.4 -0.21 % |
16-05-2025 13:15:00 Friday |
657.6 656.2 |
658 | 655.65 | 32162 |
| 501 | 1.5 0.23 % |
16-05-2025 12:15:00 Friday |
656 657.5 |
657.85 | 655.1 | 120263 |
| 502 | 0.3 0.05 % |
16-05-2025 11:15:00 Friday |
655.7 656 |
657 | 654.3 | 1131931 |
| 503 | -2.05 -0.31 % |
16-05-2025 10:15:00 Friday |
657.75 655.7 |
659.7 | 654.5 | 16469 |
| 504 | -2.25 -0.34 % |
16-05-2025 09:15:00 Friday |
659.95 657.7 |
662 | 657.5 | 25001 |
| 505 | -1.05 -0.16 % |
15-05-2025 15:15:00 Thursday |
661.05 660 |
662.75 | 659.7 | 11626 |
| 506 | -1.35 -0.2 % |
15-05-2025 14:15:00 Thursday |
662.3 660.95 |
663.3 | 658.7 | 41095 |
| 507 | 2.4 0.36 % |
15-05-2025 13:15:00 Thursday |
660 662.4 |
663.4 | 658.2 | 32866 |
| 508 | 3.65 0.56 % |
15-05-2025 12:15:00 Thursday |
656.75 660.4 |
660.7 | 656.05 | 19181 |
| 509 | 1.35 0.21 % |
15-05-2025 11:15:00 Thursday |
655.5 656.85 |
657.9 | 654.75 | 11431 |
| 510 | 3.75 0.58 % |
15-05-2025 10:15:00 Thursday |
651.75 655.5 |
661.3 | 651.75 | 56399 |
| 511 | 1.5 0.23 % |
15-05-2025 09:15:00 Thursday |
650 651.5 |
651.5 | 646.25 | 18275 |
| 512 | -1.75 -0.27 % |
14-05-2025 15:15:00 Wednesday |
650.95 649.2 |
651.3 | 649.2 | 16006 |
| 513 | 0.8 0.12 % |
14-05-2025 14:15:00 Wednesday |
650.1 650.9 |
652.7 | 648.45 | 22274 |
| 514 | 1.8 0.28 % |
14-05-2025 13:15:00 Wednesday |
648.3 650.1 |
652.45 | 648.3 | 24567 |
| 515 | 1.05 0.16 % |
14-05-2025 12:15:00 Wednesday |
647.2 648.25 |
648.5 | 645.45 | 7215 |
| 516 | 1.15 0.18 % |
14-05-2025 11:15:00 Wednesday |
646.4 647.55 |
648.3 | 645 | 9640 |
| 517 | -3.05 -0.47 % |
14-05-2025 10:15:00 Wednesday |
649.4 646.35 |
650.9 | 645 | 17186 |
| 518 | 14.9 2.35 % |
14-05-2025 09:15:00 Wednesday |
635 649.9 |
651.6 | 634 | 80382 |
| 519 | 0.45 0.07 % |
13-05-2025 15:15:00 Tuesday |
634.45 634.9 |
635.95 | 633.7 | 7032 |
| 520 | 1 0.16 % |
13-05-2025 14:15:00 Tuesday |
633.1 634.1 |
636.35 | 632.8 | 13986 |
| 521 | -4.6 -0.72 % |
13-05-2025 13:15:00 Tuesday |
637.75 633.15 |
637.95 | 632 | 9642 |
| 522 | -4.75 -0.74 % |
13-05-2025 12:15:00 Tuesday |
642 637.25 |
642.65 | 636.5 | 10109 |
| 523 | 2.95 0.46 % |
13-05-2025 11:15:00 Tuesday |
638.4 641.35 |
641.6 | 638 | 20825 |
| 524 | -1.05 -0.16 % |
13-05-2025 10:15:00 Tuesday |
639 637.95 |
642 | 636.35 | 24523 |
| 525 | -5.65 -0.88 % |
13-05-2025 09:15:00 Tuesday |
644.9 639.25 |
647 | 636 | 62678 |
| 526 | -0.2 -0.03 % |
12-05-2025 15:15:00 Monday |
650.8 650.6 |
652.9 | 650.55 | 10962 |
| 527 | 2 0.31 % |
12-05-2025 14:15:00 Monday |
649 651 |
653.45 | 648.9 | 18686 |
| 528 | 1.7 0.26 % |
12-05-2025 13:15:00 Monday |
646.9 648.6 |
650 | 645.95 | 27553 |
| 529 | 5.65 0.88 % |
12-05-2025 12:15:00 Monday |
641.25 646.9 |
654 | 639.5 | 37968 |
| 530 | -3.4 -0.53 % |
12-05-2025 11:15:00 Monday |
644.35 640.95 |
646.65 | 639.65 | 17983 |
| 531 | 0.8 0.12 % |
12-05-2025 10:15:00 Monday |
643.6 644.4 |
647.5 | 642.1 | 26106 |
| 532 | 8.25 1.3 % |
12-05-2025 09:15:00 Monday |
635.35 643.6 |
650.95 | 635.35 | 65323 |
| 533 | -0.5 -0.08 % |
09-05-2025 15:15:00 Friday |
626.3 625.8 |
628 | 625.6 | 5997 |
| 534 | 1.45 0.23 % |
09-05-2025 14:15:00 Friday |
624.8 626.25 |
630.1 | 623.75 | 19396 |
| 535 | -1.1 -0.18 % |
09-05-2025 13:15:00 Friday |
626.45 625.35 |
626.85 | 622.75 | 8277 |
| 536 | 4.5 0.72 % |
09-05-2025 12:15:00 Friday |
621.3 625.8 |
626.7 | 619.4 | 21858 |
| 537 | 4.35 0.7 % |
09-05-2025 11:15:00 Friday |
617.45 621.8 |
622 | 616.35 | 15152 |
| 538 | -3.1 -0.5 % |
09-05-2025 10:15:00 Friday |
619.95 616.85 |
621.75 | 615.4 | 8442 |
| 539 | 18.9 3.14 % |
09-05-2025 09:15:00 Friday |
602.1 621 |
622.85 | 602.1 | 25837 |
| 540 | -4.9 -0.79 % |
08-05-2025 15:15:00 Thursday |
620.9 616 |
620.9 | 615.05 | 18116 |
| 541 | 0.5 0.08 % |
08-05-2025 14:15:00 Thursday |
620.5 621 |
624.8 | 619.5 | 17612 |
| 542 | -3.8 -0.61 % |
08-05-2025 13:15:00 Thursday |
624.35 620.55 |
624.35 | 620.25 | 12696 |
| 543 | -3.45 -0.55 % |
08-05-2025 12:15:00 Thursday |
627.45 624 |
627.8 | 623.3 | 10184 |
| 544 | -2.4 -0.38 % |
08-05-2025 11:15:00 Thursday |
629.5 627.1 |
630.95 | 626 | 6453 |
| 545 | 0.3 0.05 % |
08-05-2025 10:15:00 Thursday |
629.5 629.8 |
631.2 | 628.4 | 8158 |
| 546 | -8.5 -1.33 % |
08-05-2025 09:15:00 Thursday |
638 629.5 |
638 | 627.75 | 28759 |
| 547 | -0.1 -0.02 % |
07-05-2025 15:15:00 Wednesday |
636.6 636.5 |
637.5 | 636 | 4395 |
| 548 | 1.85 0.29 % |
07-05-2025 14:15:00 Wednesday |
634.35 636.2 |
637 | 633.35 | 7144 |
| 549 | -1.45 -0.23 % |
07-05-2025 13:15:00 Wednesday |
636.2 634.75 |
637.2 | 634.55 | 1328 |
| 550 | 0.25 0.04 % |
07-05-2025 12:15:00 Wednesday |
636.35 636.6 |
638.2 | 636 | 4506 |
| 551 | 1.3 0.2 % |
07-05-2025 11:15:00 Wednesday |
635.5 636.8 |
638.55 | 635.3 | 5940 |
| 552 | 4.85 0.77 % |
07-05-2025 10:15:00 Wednesday |
629.6 634.45 |
636.3 | 629.35 | 8077 |
| 553 | 4.35 0.7 % |
07-05-2025 09:15:00 Wednesday |
625.1 629.45 |
637.65 | 625.1 | 20526 |
| 554 | -1.85 -0.29 % |
06-05-2025 15:15:00 Tuesday |
630.85 629 |
630.85 | 628.55 | 5889 |
| 555 | -1.85 -0.29 % |
06-05-2025 14:15:00 Tuesday |
632.75 630.9 |
632.85 | 628.3 | 14173 |
| 556 | 0.2 0.03 % |
06-05-2025 13:15:00 Tuesday |
633.05 633.25 |
635 | 632.4 | 4629 |
| 557 | -2.45 -0.39 % |
06-05-2025 12:15:00 Tuesday |
635 632.55 |
635.95 | 632.3 | 12044 |
| 558 | 3 0.48 % |
06-05-2025 11:15:00 Tuesday |
631.3 634.3 |
634.3 | 627.4 | 12697 |
| 559 | -3.9 -0.61 % |
06-05-2025 10:15:00 Tuesday |
635.25 631.35 |
637.8 | 631.2 | 21115 |
| 560 | -1.9 -0.3 % |
06-05-2025 09:15:00 Tuesday |
637.05 635.15 |
642.5 | 633.45 | 36460 |
| 561 | 0.5 0.08 % |
05-05-2025 15:15:00 Monday |
633.5 634 |
634.8 | 633 | 2864 |
| 562 | -1.2 -0.19 % |
05-05-2025 14:15:00 Monday |
634.75 633.55 |
635.1 | 632.2 | 8006 |
| 563 | -0.2 -0.03 % |
05-05-2025 13:15:00 Monday |
635.1 634.9 |
635.45 | 632.1 | 2720 |
| 564 | -2.15 -0.34 % |
05-05-2025 12:15:00 Monday |
636.95 634.8 |
637.9 | 634.5 | 2809 |
| 565 | -3.5 -0.55 % |
05-05-2025 11:15:00 Monday |
641 637.5 |
641.5 | 635.4 | 4946 |
| 566 | 2.55 0.4 % |
05-05-2025 10:15:00 Monday |
638.35 640.9 |
640.9 | 636.5 | 15955 |
| 567 | 3.25 0.51 % |
05-05-2025 09:15:00 Monday |
634.35 637.6 |
639.75 | 630 | 13495 |
| 568 | 0.2 0.03 % |
02-05-2025 15:15:00 Friday |
632.1 632.3 |
632.3 | 630.65 | 4638 |
| 569 | 0.85 0.13 % |
02-05-2025 14:15:00 Friday |
631.85 632.7 |
634.5 | 629 | 9699 |
| 570 | 2.8 0.45 % |
02-05-2025 13:15:00 Friday |
628.95 631.75 |
634.25 | 628.7 | 17168 |
| 571 | 1.1 0.18 % |
02-05-2025 12:15:00 Friday |
627.9 629 |
631 | 625.85 | 9216 |
| 572 | -7.05 -1.11 % |
02-05-2025 11:15:00 Friday |
634.55 627.5 |
634.55 | 623.25 | 19048 |
| 573 | -12.9 -1.99 % |
02-05-2025 10:15:00 Friday |
647.45 634.55 |
648 | 634 | 19317 |
| 574 | 23.95 3.84 % |
02-05-2025 09:15:00 Friday |
624.05 648 |
650.15 | 622.2 | 59557 |
| 575 | -4.1 -0.66 % |
30-04-2025 15:15:00 Wednesday |
625.5 621.4 |
626.7 | 617.1 | 20555 |
| 576 | 3.55 0.57 % |
30-04-2025 14:15:00 Wednesday |
622.1 625.65 |
629 | 621.7 | 18773 |
| 577 | -5.35 -0.85 % |
30-04-2025 13:15:00 Wednesday |
627.75 622.4 |
628.5 | 621.5 | 14681 |
| 578 | -0.2 -0.03 % |
30-04-2025 12:15:00 Wednesday |
627.25 627.05 |
629.35 | 626.5 | 5152 |
| 579 | -3.55 -0.56 % |
30-04-2025 11:15:00 Wednesday |
630.5 626.95 |
632.15 | 626.95 | 11725 |
| 580 | 2.15 0.34 % |
30-04-2025 10:15:00 Wednesday |
628.75 630.9 |
632.65 | 628.2 | 24723 |
| 581 | 6.45 1.04 % |
30-04-2025 09:15:00 Wednesday |
622.65 629.1 |
630.5 | 620 | 31636 |
| 582 | 0.55 0.09 % |
29-04-2025 15:15:00 Tuesday |
622.75 623.3 |
623.5 | 621.95 | 3722 |
| 583 | -0.95 -0.15 % |
29-04-2025 14:15:00 Tuesday |
624.2 623.25 |
624.25 | 621.4 | 15076 |
| 584 | -0.15 -0.02 % |
29-04-2025 13:15:00 Tuesday |
624.4 624.25 |
626.4 | 624.25 | 9828 |
| 585 | 1.4 0.22 % |
29-04-2025 12:15:00 Tuesday |
623.4 624.8 |
625.35 | 623.1 | 7365 |
| 586 | -3.5 -0.56 % |
29-04-2025 11:15:00 Tuesday |
626.85 623.35 |
627.15 | 622.95 | 10453 |
| 587 | -0.9 -0.14 % |
29-04-2025 10:15:00 Tuesday |
627.25 626.35 |
627.25 | 626.15 | 540 |
| 588 | -3.95 -0.63 % |
29-04-2025 09:15:00 Tuesday |
630.95 627 |
634.45 | 625.5 | 23386 |
| 589 | 0.7 0.11 % |
28-04-2025 15:15:00 Monday |
628.8 629.5 |
629.5 | 628.5 | 831 |
| 590 | 0.5 0.08 % |
28-04-2025 14:15:00 Monday |
628.5 629 |
629 | 628.5 | 39 |
| 591 | 0.45 0.07 % |
28-04-2025 13:15:00 Monday |
628.1 628.55 |
629 | 628.1 | 675 |
| 592 | -0.6 -0.1 % |
28-04-2025 12:15:00 Monday |
629.1 628.5 |
629.1 | 628.5 | 107 |
| 593 | -0.35 -0.06 % |
28-04-2025 11:15:00 Monday |
628.4 628.05 |
628.4 | 627.85 | 27 |
| 594 | -0.4 -0.06 % |
28-04-2025 10:15:00 Monday |
630.55 630.15 |
630.75 | 630.15 | 30 |
| 595 | 8.2 1.32 % |
28-04-2025 09:15:00 Monday |
622.6 630.8 |
631.5 | 622.6 | 36918 |
| 596 | -0.05 -0.01 % |
25-04-2025 15:15:00 Friday |
621.9 621.85 |
622.25 | 620.05 | 6707 |
| 597 | -0.85 -0.14 % |
25-04-2025 14:15:00 Friday |
622.8 621.95 |
625.15 | 621 | 10600 |
| 598 | -0.6 -0.1 % |
25-04-2025 13:15:00 Friday |
623 622.4 |
625.8 | 621.6 | 8552 |
| 599 | 4.05 0.65 % |
25-04-2025 12:15:00 Friday |
619.2 623.25 |
623.4 | 618.25 | 17882 |
| 600 | 2.4 0.39 % |
25-04-2025 11:15:00 Friday |
616.6 619 |
619.45 | 612.9 | 18417 |
| 601 | -7.85 -1.26 % |
25-04-2025 10:15:00 Friday |
624.5 616.65 |
624.6 | 614.75 | 33722 |
| 602 | -8.05 -1.27 % |
25-04-2025 09:15:00 Friday |
632.5 624.45 |
634.45 | 620.75 | 69046 |
| 603 | 0.25 0.04 % |
24-04-2025 15:15:00 Thursday |
628.5 628.75 |
629.2 | 627.75 | 5260 |
| 604 | 1.6 0.26 % |
24-04-2025 14:15:00 Thursday |
627 628.6 |
629 | 627 | 4346 |
| 605 | -1.4 -0.22 % |
24-04-2025 13:15:00 Thursday |
628.8 627.4 |
629.7 | 626.5 | 3068 |
| 606 | 2 0.32 % |
24-04-2025 12:15:00 Thursday |
627.15 629.15 |
629.85 | 627.15 | 5507 |
| 607 | -1.75 -0.28 % |
24-04-2025 11:15:00 Thursday |
628.8 627.05 |
628.8 | 626.2 | 9803 |
| 608 | -2.3 -0.36 % |
24-04-2025 10:15:00 Thursday |
630.9 628.6 |
631.15 | 628.2 | 4145 |
| 609 | -0.15 -0.02 % |
24-04-2025 09:15:00 Thursday |
630.8 630.65 |
632.5 | 628 | 13263 |
| 610 | -1.5 -0.24 % |
23-04-2025 15:15:00 Wednesday |
629 627.5 |
629 | 627.4 | 3438 |
| 611 | 0 0 % |
23-04-2025 14:15:00 Wednesday |
629 629 |
630 | 628 | 5487 |
| 612 | 0.75 0.12 % |
23-04-2025 13:15:00 Wednesday |
628.75 629.5 |
630.2 | 628.35 | 5043 |
| 613 | -3.1 -0.49 % |
23-04-2025 12:15:00 Wednesday |
631.3 628.2 |
633 | 627.55 | 7328 |
| 614 | 5.25 0.84 % |
23-04-2025 11:15:00 Wednesday |
625.85 631.1 |
631.5 | 625.5 | 17493 |
| 615 | 4.1 0.66 % |
23-04-2025 10:15:00 Wednesday |
621.6 625.7 |
627.25 | 621.35 | 21246 |
| 616 | -6.6 -1.05 % |
23-04-2025 09:15:00 Wednesday |
628.05 621.45 |
628.15 | 620.85 | 20666 |
| 617 | -0.3 -0.05 % |
22-04-2025 15:15:00 Tuesday |
619.95 619.65 |
620.1 | 619.15 | 574 |
| 618 | -0.25 -0.04 % |
22-04-2025 14:15:00 Tuesday |
621.8 621.55 |
621.8 | 621.55 | 577 |
| 619 | -1.4 -0.22 % |
22-04-2025 13:15:00 Tuesday |
623.55 622.15 |
624 | 621.9 | 3922 |
| 620 | -0.05 -0.01 % |
22-04-2025 12:15:00 Tuesday |
623.6 623.55 |
624.3 | 622 | 9217 |
| 621 | -0.9 -0.14 % |
22-04-2025 11:15:00 Tuesday |
624.7 623.8 |
624.85 | 621.65 | 6986 |
| 622 | 0.8 0.13 % |
22-04-2025 10:15:00 Tuesday |
623.55 624.35 |
625.45 | 623.15 | 14422 |
| 623 | -1.7 -0.27 % |
22-04-2025 09:15:00 Tuesday |
624.95 623.25 |
630.95 | 621 | 44389 |
| 624 | -0.1 -0.02 % |
21-04-2025 15:15:00 Monday |
622.1 622 |
622.4 | 621.65 | 449 |
| 625 | 0.5 0.08 % |
21-04-2025 14:15:00 Monday |
623.35 623.85 |
623.85 | 623.35 | 60 |
| 626 | 1.9 0.31 % |
21-04-2025 13:15:00 Monday |
621.6 623.5 |
624.9 | 620.65 | 7448 |
| 627 | -0.05 -0.01 % |
21-04-2025 12:15:00 Monday |
621.65 621.6 |
623.2 | 621.15 | 4917 |
| 628 | 5.55 0.9 % |
21-04-2025 11:15:00 Monday |
616.45 622 |
622.8 | 616.45 | 11726 |
| 629 | 2.2 0.36 % |
21-04-2025 10:15:00 Monday |
614.15 616.35 |
617.1 | 612.5 | 12388 |
| 630 | 1.95 0.32 % |
21-04-2025 09:15:00 Monday |
612.6 614.55 |
614.75 | 607.3 | 23058 |
| 631 | -2.4 -0.39 % |
17-04-2025 15:15:00 Thursday |
609.7 607.3 |
609.7 | 607.3 | 8605 |
| 632 | -0.8 -0.13 % |
17-04-2025 14:15:00 Thursday |
610.05 609.25 |
612 | 609.05 | 6059 |
| 633 | -1.25 -0.2 % |
17-04-2025 13:15:00 Thursday |
611.5 610.25 |
612.95 | 610.25 | 2843 |
| 634 | 0.15 0.02 % |
17-04-2025 12:15:00 Thursday |
611.4 611.55 |
613.5 | 609.1 | 8457 |
| 635 | 2.2 0.36 % |
17-04-2025 11:15:00 Thursday |
609.4 611.6 |
613.5 | 609.4 | 8198 |
| 636 | 5.3 0.88 % |
17-04-2025 10:15:00 Thursday |
604.05 609.35 |
611.05 | 604 | 8578 |
| 637 | -7.4 -1.21 % |
17-04-2025 09:15:00 Thursday |
611.6 604.2 |
611.6 | 604.2 | 14139 |
| 638 | -0.75 -0.12 % |
16-04-2025 15:15:00 Wednesday |
609.85 609.1 |
610.35 | 609 | 7599 |
| 639 | -2.65 -0.43 % |
16-04-2025 14:15:00 Wednesday |
612.75 610.1 |
613.25 | 608.25 | 29691 |
| 640 | 7.4 1.22 % |
16-04-2025 13:15:00 Wednesday |
605.7 613.1 |
613.6 | 602.1 | 46632 |
| 641 | -0.95 -0.16 % |
16-04-2025 12:15:00 Wednesday |
606.65 605.7 |
608.35 | 605.25 | 10926 |
| 642 | 0.4 0.07 % |
16-04-2025 11:15:00 Wednesday |
606.6 607 |
607.55 | 604.85 | 18976 |
| 643 | -3.95 -0.65 % |
16-04-2025 10:15:00 Wednesday |
609.8 605.85 |
610.05 | 605 | 26565 |
| 644 | -8.2 -1.33 % |
16-04-2025 09:15:00 Wednesday |
618 609.8 |
619.25 | 608.5 | 37061 |
| 645 | 2.35 0.38 % |
15-04-2025 15:15:00 Tuesday |
616.1 618.45 |
619.4 | 616.1 | 12326 |
| 646 | 0.25 0.04 % |
15-04-2025 14:15:00 Tuesday |
616.05 616.3 |
618.65 | 615.9 | 13913 |
| 647 | 1.75 0.28 % |
15-04-2025 13:15:00 Tuesday |
614.3 616.05 |
617.4 | 611.55 | 9190 |
| 648 | 2.75 0.45 % |
15-04-2025 12:15:00 Tuesday |
611.55 614.3 |
615.45 | 611.55 | 18833 |
| 649 | 1.35 0.22 % |
15-04-2025 11:15:00 Tuesday |
610.25 611.6 |
611.95 | 609.25 | 11422 |
| 650 | -1.75 -0.29 % |
15-04-2025 10:15:00 Tuesday |
612 610.25 |
614.15 | 610.25 | 12812 |
| 651 | -2.8 -0.46 % |
15-04-2025 09:15:00 Tuesday |
614.8 612 |
615 | 607 | 54293 |
| 652 | 0.45 0.07 % |
11-04-2025 15:15:00 Friday |
600.55 601 |
602.5 | 600 | 28289 |
| 653 | 0.1 0.02 % |
11-04-2025 14:15:00 Friday |
600 600.1 |
601.9 | 598.25 | 57833 |
| 654 | -6.05 -1 % |
11-04-2025 13:15:00 Friday |
606.1 600.05 |
606.95 | 599.4 | 97674 |
| 655 | 6.5 1.08 % |
11-04-2025 12:15:00 Friday |
599.65 606.15 |
607.9 | 598.95 | 101206 |
| 656 | 7.8 1.32 % |
11-04-2025 11:15:00 Friday |
591.8 599.6 |
601.1 | 591.25 | 89757 |
| 657 | 4.55 0.78 % |
11-04-2025 10:15:00 Friday |
587 591.55 |
592 | 585 | 37121 |
| 658 | -0.7 -0.12 % |
11-04-2025 09:15:00 Friday |
587.7 587 |
592.5 | 576.1 | 145491 |
| 659 | -0.65 -0.12 % |
09-04-2025 15:15:00 Wednesday |
564.35 563.7 |
565 | 563.2 | 17616 |
| 660 | 3.9 0.7 % |
09-04-2025 14:15:00 Wednesday |
560.45 564.35 |
565.45 | 559.75 | 25254 |
| 661 | -5.15 -0.91 % |
09-04-2025 13:15:00 Wednesday |
565.8 560.65 |
566.8 | 559.85 | 14358 |
| 662 | 5.5 0.98 % |
09-04-2025 12:15:00 Wednesday |
560.4 565.9 |
566.95 | 559 | 105089 |
| 663 | 2.15 0.39 % |
09-04-2025 11:15:00 Wednesday |
558.1 560.25 |
563 | 557.7 | 11515 |
| 664 | -0.9 -0.16 % |
09-04-2025 10:15:00 Wednesday |
559.15 558.25 |
560.95 | 556.1 | 14678 |
| 665 | -12.2 -2.14 % |
09-04-2025 09:15:00 Wednesday |
570.9 558.7 |
570.9 | 552.5 | 45869 |
| 666 | 0.1 0.02 % |
08-04-2025 15:15:00 Tuesday |
568.9 569 |
569.75 | 568 | 10533 |
| 667 | 3.3 0.58 % |
08-04-2025 14:15:00 Tuesday |
565.6 568.9 |
570.35 | 565.4 | 26793 |
| 668 | 0.45 0.08 % |
08-04-2025 13:15:00 Tuesday |
565.55 566 |
567.7 | 563.5 | 11688 |
| 669 | 4.3 0.77 % |
08-04-2025 12:15:00 Tuesday |
561.6 565.9 |
566.5 | 559.7 | 20104 |
| 670 | 1.65 0.29 % |
08-04-2025 11:15:00 Tuesday |
559.9 561.55 |
561.55 | 556.1 | 29184 |
| 671 | -2.3 -0.41 % |
08-04-2025 10:15:00 Tuesday |
562.55 560.25 |
566 | 558 | 28121 |
| 672 | -15.7 -2.71 % |
08-04-2025 09:15:00 Tuesday |
578.3 562.6 |
583.55 | 560.75 | 61476 |
| 673 | 1.7 0.3 % |
07-04-2025 15:15:00 Monday |
562.3 564 |
565 | 561.15 | 17046 |
| 674 | 5.4 0.97 % |
07-04-2025 14:15:00 Monday |
557.1 562.5 |
563.3 | 556 | 22446 |
| 675 | 2.8 0.5 % |
07-04-2025 13:15:00 Monday |
554.55 557.35 |
561.95 | 552.25 | 17075 |
| 676 | -7.85 -1.4 % |
07-04-2025 12:15:00 Monday |
562.25 554.4 |
563.7 | 554 | 30218 |
| 677 | -0.4 -0.07 % |
07-04-2025 11:15:00 Monday |
562.95 562.55 |
566.45 | 561.6 | 123496 |
| 678 | 6 1.08 % |
07-04-2025 10:15:00 Monday |
556.7 562.7 |
565.85 | 553.3 | 35498 |
| 679 | 6.4 1.16 % |
07-04-2025 09:15:00 Monday |
550.3 556.7 |
570 | 546.25 | 159659 |
| 680 | 0 0 % |
04-04-2025 15:15:00 Friday |
600.3 600.3 |
601 | 599.25 | 18567 |
| 681 | -3.35 -0.56 % |
04-04-2025 14:15:00 Friday |
603.35 600 |
604.55 | 596.75 | 58551 |
| 682 | -3.9 -0.64 % |
04-04-2025 13:15:00 Friday |
607.05 603.15 |
608.3 | 601.1 | 32728 |
| 683 | -3.1 -0.51 % |
04-04-2025 12:15:00 Friday |
609.25 606.15 |
610.3 | 606.05 | 22288 |
| 684 | -4.05 -0.66 % |
04-04-2025 11:15:00 Friday |
613.3 609.25 |
615.45 | 609.1 | 45191 |
| 685 | 0.95 0.16 % |
04-04-2025 10:15:00 Friday |
612.35 613.3 |
617.4 | 608 | 49016 |
| 686 | -34.5 -5.33 % |
04-04-2025 09:15:00 Friday |
647 612.5 |
647 | 612.35 | 1128472 |
| 687 | 0.95 0.15 % |
03-04-2025 15:15:00 Thursday |
652.55 653.5 |
653.55 | 651.75 | 5599 |
| 688 | -1.6 -0.24 % |
03-04-2025 14:15:00 Thursday |
654.2 652.6 |
654.75 | 651.7 | 7922 |
| 689 | 0 0 % |
03-04-2025 13:15:00 Thursday |
654.85 654.85 |
655.55 | 653.8 | 3487 |
| 690 | -2.2 -0.34 % |
03-04-2025 12:15:00 Thursday |
656.1 653.9 |
656.95 | 653.65 | 3202 |
| 691 | 4.8 0.74 % |
03-04-2025 11:15:00 Thursday |
651.3 656.1 |
657 | 650 | 8587 |
| 692 | -2.3 -0.35 % |
03-04-2025 10:15:00 Thursday |
653 650.7 |
655.1 | 650.25 | 11450 |
| 693 | -3.45 -0.53 % |
03-04-2025 09:15:00 Thursday |
656.4 652.95 |
657.7 | 647.4 | 33269 |
| 694 | -0.9 -0.14 % |
02-04-2025 15:15:00 Wednesday |
661.9 661 |
662 | 660.15 | 5265 |
| 695 | 1.85 0.28 % |
02-04-2025 14:15:00 Wednesday |
659.7 661.55 |
662.85 | 658.75 | 18884 |
| 696 | 4.6 0.7 % |
02-04-2025 13:15:00 Wednesday |
655.15 659.75 |
660 | 654.4 | 59311 |
| 697 | -0.5 -0.08 % |
02-04-2025 12:15:00 Wednesday |
655.3 654.8 |
656.6 | 653.05 | 59992 |
| 698 | -2 -0.3 % |
02-04-2025 11:15:00 Wednesday |
657 655 |
660 | 655 | 12593 |
| 699 | 2.7 0.41 % |
02-04-2025 10:15:00 Wednesday |
655.05 657.75 |
659.3 | 652.5 | 226285 |
| 700 | -9.7 -1.46 % |
02-04-2025 09:15:00 Wednesday |
665.05 655.35 |
669.9 | 654.1 | 32329 |
| 701 | 0.85 0.13 % |
01-04-2025 15:15:00 Tuesday |
663.45 664.3 |
664.65 | 663 | 6473 |
| 702 | 0.05 0.01 % |
01-04-2025 14:15:00 Tuesday |
663.4 663.45 |
664.25 | 662.05 | 4218 |
| 703 | 0.4 0.06 % |
01-04-2025 13:15:00 Tuesday |
663.85 664.25 |
666.85 | 663 | 49545 |
| 704 | -0.75 -0.11 % |
01-04-2025 12:15:00 Tuesday |
664.75 664 |
667.8 | 662.65 | 134121 |
| 705 | -4.2 -0.63 % |
01-04-2025 11:15:00 Tuesday |
668.95 664.75 |
669.3 | 662.65 | 14079 |
| 706 | -8.8 -1.3 % |
01-04-2025 10:15:00 Tuesday |
677.05 668.25 |
677.1 | 666.85 | 12062 |
| 707 | 2.15 0.32 % |
01-04-2025 09:15:00 Tuesday |
674.5 676.65 |
682.7 | 674 | 19126 |
| 708 | -0.85 -0.12 % |
28-03-2025 15:15:00 Friday |
683.15 682.3 |
684.05 | 680.15 | 5879 |
| 709 | 1.3 0.19 % |
28-03-2025 14:15:00 Friday |
682 683.3 |
685.65 | 680.85 | 19847 |
| 710 | -0.05 -0.01 % |
28-03-2025 13:15:00 Friday |
682.05 682 |
683.75 | 679.7 | 6462 |
| 711 | -1.75 -0.26 % |
28-03-2025 12:15:00 Friday |
684.4 682.65 |
684.4 | 679.25 | 12426 |
| 712 | 1.4 0.21 % |
28-03-2025 11:15:00 Friday |
682.6 684 |
684.95 | 681.05 | 6084 |
| 713 | -1.8 -0.26 % |
28-03-2025 10:15:00 Friday |
684.5 682.7 |
687.5 | 682.7 | 9781 |
| 714 | -4.1 -0.59 % |
28-03-2025 09:15:00 Friday |
689.1 685 |
697.65 | 681.25 | 22033 |
| 715 | -1.5 -0.22 % |
27-03-2025 15:15:00 Thursday |
693.5 692 |
694.1 | 692 | 33069 |
| 716 | 0.7 0.1 % |
27-03-2025 14:15:00 Thursday |
692.45 693.15 |
694.5 | 691.6 | 5114 |
| 717 | -3.5 -0.5 % |
27-03-2025 13:15:00 Thursday |
696.05 692.55 |
696.25 | 691.35 | 6312 |
| 718 | 3.25 0.47 % |
27-03-2025 12:15:00 Thursday |
692.65 695.9 |
695.9 | 691.25 | 2291 |
| 719 | -1.35 -0.19 % |
27-03-2025 11:15:00 Thursday |
693.5 692.15 |
694.75 | 690.95 | 2473 |
| 720 | -2.9 -0.42 % |
27-03-2025 10:15:00 Thursday |
696 693.1 |
697.65 | 691.75 | 10800 |
| 721 | 5.55 0.8 % |
27-03-2025 09:15:00 Thursday |
690.2 695.75 |
697.65 | 688.8 | 8005 |
| 722 | -0.4 -0.06 % |
26-03-2025 15:15:00 Wednesday |
690.85 690.45 |
691.7 | 690.35 | 5016 |
| 723 | -2.4 -0.35 % |
26-03-2025 14:15:00 Wednesday |
693.85 691.45 |
694 | 690.6 | 30694 |
| 724 | -0.35 -0.05 % |
26-03-2025 13:15:00 Wednesday |
694.2 693.85 |
695.75 | 691 | 6038 |
| 725 | -1.95 -0.28 % |
26-03-2025 12:15:00 Wednesday |
696.9 694.95 |
697.4 | 693.7 | 13283 |
| 726 | -0.6 -0.09 % |
26-03-2025 11:15:00 Wednesday |
697.65 697.05 |
698.95 | 694.75 | 5304 |
| 727 | -1.7 -0.24 % |
26-03-2025 10:15:00 Wednesday |
698.8 697.1 |
700.5 | 697.05 | 22008 |
| 728 | 2.7 0.39 % |
26-03-2025 09:15:00 Wednesday |
696.1 698.8 |
702.55 | 692.7 | 22531 |
| 729 | -1.95 -0.28 % |
25-03-2025 15:15:00 Tuesday |
694.25 692.3 |
694.25 | 690.2 | 2953 |
| 730 | -1.3 -0.19 % |
25-03-2025 14:15:00 Tuesday |
695.55 694.25 |
695.95 | 692 | 15039 |
| 731 | 7.8 1.14 % |
25-03-2025 13:15:00 Tuesday |
687 694.8 |
696.65 | 686.9 | 17712 |
| 732 | -1 -0.15 % |
25-03-2025 12:15:00 Tuesday |
688.65 687.65 |
688.65 | 683.55 | 6966 |
| 733 | -2.25 -0.33 % |
25-03-2025 11:15:00 Tuesday |
690.9 688.65 |
692.05 | 684.85 | 6173 |
| 734 | -1.1 -0.16 % |
25-03-2025 10:15:00 Tuesday |
692.1 691 |
697.1 | 689.7 | 19020 |
| 735 | -9.2 -1.31 % |
25-03-2025 09:15:00 Tuesday |
701.4 692.2 |
704.95 | 687.75 | 16867 |
| 736 | 1.05 0.15 % |
24-03-2025 15:15:00 Monday |
701.25 702.3 |
702.35 | 700.6 | 4557 |
| 737 | -3.3 -0.47 % |
24-03-2025 14:15:00 Monday |
704.5 701.2 |
705.35 | 700.05 | 22134 |
| 738 | 6.05 0.87 % |
24-03-2025 13:15:00 Monday |
698.75 704.8 |
705.05 | 698.6 | 30564 |
| 739 | 0.6 0.09 % |
24-03-2025 12:15:00 Monday |
698.15 698.75 |
699.65 | 698.1 | 6492 |
| 740 | 0.3 0.04 % |
24-03-2025 11:15:00 Monday |
697.95 698.25 |
700.6 | 697.7 | 6852 |
| 741 | 2.05 0.29 % |
24-03-2025 10:15:00 Monday |
696.85 698.9 |
700.45 | 696.4 | 13568 |
| 742 | -7.4 -1.05 % |
24-03-2025 09:15:00 Monday |
703.75 696.35 |
704 | 695.05 | 31709 |
| 743 | 3.1 0.45 % |
21-03-2025 15:15:00 Friday |
694.8 697.9 |
699.2 | 694 | 15461 |
| 744 | -3.2 -0.46 % |
21-03-2025 14:15:00 Friday |
697.7 694.5 |
699.3 | 694.3 | 22502 |
| 745 | -1.55 -0.22 % |
21-03-2025 13:15:00 Friday |
699.1 697.55 |
699.4 | 694.65 | 20069 |
| 746 | -2.1 -0.3 % |
21-03-2025 12:15:00 Friday |
701.2 699.1 |
702 | 699.1 | 17428 |
| 747 | 1.2 0.17 % |
21-03-2025 11:15:00 Friday |
700 701.2 |
702.75 | 699.2 | 27031 |
| 748 | -4.7 -0.67 % |
21-03-2025 10:15:00 Friday |
704.7 700 |
705.85 | 700 | 20510 |
| 749 | -11.75 -1.64 % |
21-03-2025 09:15:00 Friday |
716.45 704.7 |
716.45 | 702 | 67201 |
| 750 | 0.9 0.13 % |
20-03-2025 15:15:00 Thursday |
705.7 706.6 |
706.75 | 705.55 | 3037 |
| 751 | -0.4 -0.06 % |
20-03-2025 14:15:00 Thursday |
706.6 706.2 |
707.5 | 705.05 | 9547 |
| 752 | -1.7 -0.24 % |
20-03-2025 13:15:00 Thursday |
708.6 706.9 |
709.6 | 706.5 | 5675 |
| 753 | 1.85 0.26 % |
20-03-2025 12:15:00 Thursday |
707.9 709.75 |
709.75 | 707.3 | 9965 |
| 754 | 5.75 0.82 % |
20-03-2025 11:15:00 Thursday |
702.2 707.95 |
707.95 | 700.85 | 9760 |
| 755 | 4.15 0.59 % |
20-03-2025 10:15:00 Thursday |
697.65 701.8 |
702.2 | 697.5 | 26985 |
| 756 | -5.5 -0.78 % |
20-03-2025 09:15:00 Thursday |
703.5 698 |
703.95 | 697.65 | 16331 |
| 757 | 0.95 0.14 % |
19-03-2025 15:15:00 Wednesday |
697.4 698.35 |
699.4 | 697 | 3014 |
| 758 | -1.35 -0.19 % |
19-03-2025 14:15:00 Wednesday |
699 697.65 |
701.4 | 697.65 | 10855 |
| 759 | 1.8 0.26 % |
19-03-2025 13:15:00 Wednesday |
697.2 699 |
701.45 | 696.5 | 11161 |
| 760 | 1.8 0.26 % |
19-03-2025 12:15:00 Wednesday |
695.25 697.05 |
699.1 | 694.55 | 8466 |
| 761 | -2.5 -0.36 % |
19-03-2025 11:15:00 Wednesday |
696.7 694.2 |
696.95 | 694 | 6367 |
| 762 | -1.7 -0.24 % |
19-03-2025 10:15:00 Wednesday |
698 696.3 |
699.55 | 695.5 | 10975 |
| 763 | -4.25 -0.6 % |
19-03-2025 09:15:00 Wednesday |
702.75 698.5 |
702.75 | 690.75 | 25486 |
| 764 | -2.15 -0.31 % |
18-03-2025 15:15:00 Tuesday |
699 696.85 |
699.15 | 695.9 | 17108 |
| 765 | -0.65 -0.09 % |
18-03-2025 14:15:00 Tuesday |
699.3 698.65 |
700.05 | 697.2 | 10243 |
| 766 | -1.05 -0.15 % |
18-03-2025 13:15:00 Tuesday |
699.8 698.75 |
700.9 | 698.65 | 7776 |
| 767 | 0.75 0.11 % |
18-03-2025 12:15:00 Tuesday |
699.5 700.25 |
700.75 | 696.9 | 43584 |
| 768 | 4.8 0.69 % |
18-03-2025 11:15:00 Tuesday |
694.45 699.25 |
699.95 | 694.3 | 15083 |
| 769 | -1.4 -0.2 % |
18-03-2025 10:15:00 Tuesday |
696.35 694.95 |
698.75 | 693.8 | 27643 |
| 770 | 9.1 1.32 % |
18-03-2025 09:15:00 Tuesday |
687.25 696.35 |
696.6 | 686.35 | 35318 |
| 771 | 2.45 0.36 % |
17-03-2025 15:15:00 Monday |
679.95 682.4 |
682.4 | 679.8 | 4777 |
| 772 | -0.6 -0.09 % |
17-03-2025 14:15:00 Monday |
681 680.4 |
681.2 | 678.25 | 4286 |
| 773 | 0.85 0.12 % |
17-03-2025 13:15:00 Monday |
680.65 681.5 |
681.95 | 679.65 | 1896 |
| 774 | -1.25 -0.18 % |
17-03-2025 12:15:00 Monday |
681.2 679.95 |
681.2 | 678.25 | 6178 |
| 775 | 1.45 0.21 % |
17-03-2025 11:15:00 Monday |
680.3 681.75 |
682.2 | 680 | 1951 |
| 776 | -1.35 -0.2 % |
17-03-2025 10:15:00 Monday |
681.4 680.05 |
682.15 | 679.05 | 2103 |
| 777 | 0.75 0.11 % |
17-03-2025 09:15:00 Monday |
680.3 681.05 |
687.05 | 680 | 7140 |
| 778 | 0.95 0.14 % |
13-03-2025 15:15:00 Thursday |
677.05 678 |
678.3 | 676.55 | 8993 |
| 779 | -0.45 -0.07 % |
13-03-2025 14:15:00 Thursday |
676.95 676.5 |
678.45 | 675.7 | 13348 |
| 780 | -1.05 -0.15 % |
13-03-2025 13:15:00 Thursday |
678 676.95 |
678.5 | 675.8 | 117329 |
| 781 | 0.15 0.02 % |
13-03-2025 12:15:00 Thursday |
677.85 678 |
679.85 | 675.5 | 255826 |
| 782 | -0.35 -0.05 % |
13-03-2025 11:15:00 Thursday |
678.05 677.7 |
679.05 | 673.3 | 132403 |
| 783 | -7.75 -1.13 % |
13-03-2025 10:15:00 Thursday |
686.25 678.5 |
688.35 | 677.95 | 15804 |
| 784 | -5 -0.72 % |
13-03-2025 09:15:00 Thursday |
690.4 685.4 |
692.9 | 683.75 | 8961 |
| 785 | 1.1 0.16 % |
12-03-2025 15:15:00 Wednesday |
689.3 690.4 |
690.4 | 688.6 | 11350 |
| 786 | -1 -0.14 % |
12-03-2025 14:15:00 Wednesday |
690.55 689.55 |
692.25 | 689.1 | 19466 |
| 787 | 2.4 0.35 % |
12-03-2025 13:15:00 Wednesday |
687.9 690.3 |
690.55 | 687.35 | 11596 |
| 788 | 0.45 0.07 % |
12-03-2025 12:15:00 Wednesday |
686.85 687.3 |
687.5 | 683.75 | 11675 |
| 789 | -4.5 -0.65 % |
12-03-2025 11:15:00 Wednesday |
691.4 686.9 |
692.25 | 686 | 16419 |
| 790 | -3.95 -0.57 % |
12-03-2025 10:15:00 Wednesday |
695.7 691.75 |
696.5 | 690 | 19458 |
| 791 | -1.1 -0.16 % |
12-03-2025 09:15:00 Wednesday |
696.8 695.7 |
701.85 | 693.95 | 26884 |
| 792 | 4.05 0.58 % |
11-03-2025 15:15:00 Tuesday |
694.95 699 |
699 | 694.15 | 5410 |
| 793 | 2.6 0.38 % |
11-03-2025 14:15:00 Tuesday |
692.35 694.95 |
697.4 | 692.35 | 11174 |
| 794 | 4.25 0.62 % |
11-03-2025 13:15:00 Tuesday |
688 692.25 |
692.75 | 685.65 | 4699 |
| 795 | -1.2 -0.17 % |
11-03-2025 12:15:00 Tuesday |
690.25 689.05 |
692 | 688.5 | 9192 |
| 796 | -0.4 -0.06 % |
11-03-2025 11:15:00 Tuesday |
690.15 689.75 |
690.3 | 686.6 | 13916 |
| 797 | 1.45 0.21 % |
11-03-2025 10:15:00 Tuesday |
689.9 691.35 |
693.9 | 689 | 5843 |
| 798 | 4 0.58 % |
11-03-2025 09:15:00 Tuesday |
685.55 689.55 |
691.65 | 677.3 | 35793 |
| 799 | 0.2 0.03 % |
10-03-2025 15:15:00 Monday |
689.8 690 |
690 | 687.25 | 22548 |
| 800 | -2.4 -0.35 % |
10-03-2025 14:15:00 Monday |
692.2 689.8 |
693.3 | 688.1 | 45486 |
| 801 | -5.9 -0.84 % |
10-03-2025 13:15:00 Monday |
698.35 692.45 |
698.6 | 692 | 38418 |
| 802 | -4.65 -0.66 % |
10-03-2025 12:15:00 Monday |
702.75 698.1 |
702.9 | 697.05 | 24342 |
| 803 | -0.45 -0.06 % |
10-03-2025 11:15:00 Monday |
702.45 702 |
709 | 701.8 | 43512 |
| 804 | 6.9 0.99 % |
10-03-2025 10:15:00 Monday |
695.55 702.45 |
704.6 | 695.45 | 46375 |
| 805 | 4.6 0.67 % |
10-03-2025 09:15:00 Monday |
690.95 695.55 |
703.2 | 689.65 | 85555 |
| 806 | -2.75 -0.4 % |
07-03-2025 15:15:00 Friday |
691.85 689.1 |
692.1 | 689 | 10281 |
| 807 | 2.15 0.31 % |
07-03-2025 14:15:00 Friday |
689.7 691.85 |
694.35 | 689.2 | 29690 |
| 808 | 2.6 0.38 % |
07-03-2025 13:15:00 Friday |
685.95 688.55 |
689.55 | 684.85 | 9445 |
| 809 | 4.6 0.68 % |
07-03-2025 12:15:00 Friday |
680.8 685.4 |
685.5 | 679.75 | 16254 |
| 810 | -4.95 -0.72 % |
07-03-2025 11:15:00 Friday |
685.8 680.85 |
686.45 | 680.85 | 22584 |
| 811 | -4.6 -0.67 % |
07-03-2025 10:15:00 Friday |
691.05 686.45 |
691.55 | 685.5 | 26582 |
| 812 | 12.3 1.81 % |
07-03-2025 09:15:00 Friday |
679.3 691.6 |
691.6 | 677.95 | 33667 |
| 813 | -3.05 -0.45 % |
06-03-2025 15:15:00 Thursday |
682.1 679.05 |
682.2 | 679.05 | 8034 |
| 814 | -1.2 -0.18 % |
06-03-2025 14:15:00 Thursday |
683.15 681.95 |
685.7 | 681.05 | 28534 |
| 815 | -1.4 -0.2 % |
06-03-2025 13:15:00 Thursday |
684.75 683.35 |
687.85 | 681.7 | 25829 |
| 816 | 9.5 1.41 % |
06-03-2025 12:15:00 Thursday |
675 684.5 |
685.05 | 674.25 | 28370 |
| 817 | 4.55 0.68 % |
06-03-2025 11:15:00 Thursday |
670.45 675 |
676.25 | 669.75 | 23239 |
| 818 | 5.55 0.84 % |
06-03-2025 10:15:00 Thursday |
664 669.55 |
670.7 | 662.4 | 17613 |
| 819 | -4.4 -0.66 % |
06-03-2025 09:15:00 Thursday |
667.95 663.55 |
669.95 | 661.95 | 32342 |
| 820 | -0.15 -0.02 % |
05-03-2025 15:15:00 Wednesday |
657.2 657.05 |
658 | 656.4 | 4395 |
| 821 | -5.4 -0.82 % |
05-03-2025 14:15:00 Wednesday |
661.8 656.4 |
662.5 | 656.4 | 16038 |
| 822 | 6 0.91 % |
05-03-2025 13:15:00 Wednesday |
655.8 661.8 |
661.8 | 655.4 | 17549 |
| 823 | 0.4 0.06 % |
05-03-2025 12:15:00 Wednesday |
655.4 655.8 |
657.75 | 654.95 | 4382 |
| 824 | 0 0 % |
05-03-2025 11:15:00 Wednesday |
655.4 655.4 |
660.5 | 654.85 | 24229 |
| 825 | 7.25 1.12 % |
05-03-2025 10:15:00 Wednesday |
648.6 655.85 |
657.25 | 648.4 | 19327 |
| 826 | 11.35 1.78 % |
05-03-2025 09:15:00 Wednesday |
637.25 648.6 |
652 | 637.25 | 28702 |
| 827 | -0.85 -0.13 % |
04-03-2025 15:15:00 Tuesday |
641.85 641 |
642.1 | 640.1 | 5738 |
| 828 | 0.15 0.02 % |
04-03-2025 14:15:00 Tuesday |
641.7 641.85 |
643.65 | 640.8 | 12870 |
| 829 | 2.15 0.34 % |
04-03-2025 13:15:00 Tuesday |
639.35 641.5 |
642 | 635.65 | 15707 |
| 830 | -2.65 -0.41 % |
04-03-2025 12:15:00 Tuesday |
641.35 638.7 |
642 | 637.95 | 4121 |
| 831 | 0.45 0.07 % |
04-03-2025 11:15:00 Tuesday |
640.3 640.75 |
641.4 | 639.1 | 13482 |
| 832 | 2.7 0.42 % |
04-03-2025 10:15:00 Tuesday |
637.65 640.35 |
642.45 | 637.65 | 11435 |
| 833 | 12.95 2.07 % |
04-03-2025 09:15:00 Tuesday |
625.05 638 |
638.65 | 623.85 | 17876 |
| 834 | 0 0 % |
03-03-2025 15:15:00 Monday |
637.45 637.45 |
638 | 634.05 | 7134 |
| 835 | 1.45 0.23 % |
03-03-2025 14:15:00 Monday |
636.05 637.5 |
639.1 | 635.05 | 24837 |
| 836 | 2.05 0.32 % |
03-03-2025 13:15:00 Monday |
634 636.05 |
636.55 | 631.2 | 27273 |
| 837 | 10.75 1.73 % |
03-03-2025 12:15:00 Monday |
622.65 633.4 |
633.4 | 621 | 14955 |
| 838 | -0.65 -0.1 % |
03-03-2025 11:15:00 Monday |
623.2 622.55 |
624.85 | 620.7 | 13294 |
| 839 | -0.65 -0.1 % |
03-03-2025 10:15:00 Monday |
624 623.35 |
629.7 | 621.9 | 23291 |
| 840 | -10.2 -1.61 % |
03-03-2025 09:15:00 Monday |
635.05 624.85 |
643.4 | 622.8 | 85608 |
| 841 | 1.5 0.24 % |
28-02-2025 15:15:00 Friday |
633.5 635 |
635.8 | 632.9 | 11080 |
| 842 | 1.75 0.28 % |
28-02-2025 14:15:00 Friday |
631.5 633.25 |
636.55 | 630.95 | 33285 |
| 843 | 5.05 0.81 % |
28-02-2025 13:15:00 Friday |
626.45 631.5 |
631.5 | 626.45 | 11314 |
| 844 | -1.6 -0.25 % |
28-02-2025 12:15:00 Friday |
628.5 626.9 |
631.45 | 625 | 11739 |
| 845 | 0.8 0.13 % |
28-02-2025 11:15:00 Friday |
627.5 628.3 |
631.8 | 627.05 | 28717 |
| 846 | 6.15 0.99 % |
28-02-2025 10:15:00 Friday |
621.7 627.85 |
629.6 | 621.05 | 21357 |
| 847 | -8.75 -1.39 % |
28-02-2025 09:15:00 Friday |
630.05 621.3 |
630.05 | 619.35 | 42951 |
| 848 | -1.35 -0.21 % |
27-02-2025 15:15:00 Thursday |
632.6 631.25 |
633.3 | 629.8 | 7323 |
| 849 | 3.9 0.62 % |
27-02-2025 14:15:00 Thursday |
628.7 632.6 |
633.95 | 628.7 | 32008 |
| 850 | 1.7 0.27 % |
27-02-2025 13:15:00 Thursday |
626.55 628.25 |
631 | 626.1 | 21613 |
| 851 | 5.6 0.9 % |
27-02-2025 12:15:00 Thursday |
620.85 626.45 |
626.6 | 620.85 | 7422 |
| 852 | -1.6 -0.26 % |
27-02-2025 11:15:00 Thursday |
622.2 620.6 |
622.35 | 619.8 | 11915 |
| 853 | -3.75 -0.6 % |
27-02-2025 10:15:00 Thursday |
625.65 621.9 |
627.9 | 621.45 | 9619 |
| 854 | 1.25 0.2 % |
27-02-2025 09:15:00 Thursday |
624.55 625.8 |
631.7 | 622.15 | 40745 |
| 855 | 4.45 0.72 % |
25-02-2025 15:15:00 Tuesday |
618.55 623 |
625.6 | 617.1 | 11596 |
| 856 | -4.25 -0.68 % |
25-02-2025 14:15:00 Tuesday |
622.4 618.15 |
622.4 | 617.25 | 8515 |
| 857 | -3.15 -0.5 % |
25-02-2025 13:15:00 Tuesday |
625.2 622.05 |
625.35 | 621.35 | 6971 |
| 858 | 4 0.64 % |
25-02-2025 12:15:00 Tuesday |
621.05 625.05 |
625.05 | 621.05 | 7493 |
| 859 | 0.1 0.02 % |
25-02-2025 11:15:00 Tuesday |
621.05 621.15 |
621.9 | 617.35 | 11055 |
| 860 | 0.85 0.14 % |
25-02-2025 10:15:00 Tuesday |
620.05 620.9 |
622.2 | 617 | 38187 |
| 861 | -22.2 -3.46 % |
25-02-2025 09:15:00 Tuesday |
641.45 619.25 |
641.45 | 619.2 | 39966 |
| 862 | -0.95 -0.15 % |
24-02-2025 15:15:00 Monday |
641.95 641 |
642.55 | 639 | 3890 |
| 863 | 5.25 0.82 % |
24-02-2025 14:15:00 Monday |
636.9 642.15 |
643.5 | 636.8 | 8552 |
| 864 | -3.35 -0.52 % |
24-02-2025 13:15:00 Monday |
640.25 636.9 |
640.45 | 636 | 14127 |
| 865 | -1.6 -0.25 % |
24-02-2025 12:15:00 Monday |
642.15 640.55 |
644.45 | 638.85 | 15744 |
| 866 | -4.1 -0.63 % |
24-02-2025 11:15:00 Monday |
646.25 642.15 |
646.9 | 642.1 | 6625 |
| 867 | 2.5 0.39 % |
24-02-2025 10:15:00 Monday |
643.85 646.35 |
647.15 | 643.3 | 11900 |
| 868 | -2.7 -0.42 % |
24-02-2025 09:15:00 Monday |
646.95 644.25 |
648.15 | 640.25 | 28257 |
| 869 | -2.8 -0.43 % |
21-02-2025 15:15:00 Friday |
654.65 651.85 |
654.65 | 651.5 | 9352 |
| 870 | 1.25 0.19 % |
21-02-2025 14:15:00 Friday |
653.25 654.5 |
655.1 | 650.85 | 28411 |
| 871 | -1.45 -0.22 % |
21-02-2025 13:15:00 Friday |
655 653.55 |
655.5 | 649.2 | 858065 |
| 872 | 4.3 0.66 % |
21-02-2025 12:15:00 Friday |
650.55 654.85 |
655.95 | 650.5 | 60815 |
| 873 | 2.8 0.43 % |
21-02-2025 11:15:00 Friday |
647.75 650.55 |
654.2 | 647 | 59219 |
| 874 | 2.95 0.46 % |
21-02-2025 10:15:00 Friday |
644.55 647.5 |
650.1 | 643.95 | 37121 |
| 875 | 6.2 0.97 % |
21-02-2025 09:15:00 Friday |
638.35 644.55 |
651.75 | 637.6 | 343656 |
| 876 | -0.4 -0.06 % |
20-02-2025 15:15:00 Thursday |
639.4 639 |
639.4 | 637.95 | 10638 |
| 877 | -2.55 -0.4 % |
20-02-2025 14:15:00 Thursday |
642 639.45 |
643.25 | 638.5 | 16836 |
| 878 | 3.05 0.48 % |
20-02-2025 13:15:00 Thursday |
638.9 641.95 |
644 | 638.9 | 48337 |
| 879 | 0.95 0.15 % |
20-02-2025 12:15:00 Thursday |
638 638.95 |
640.5 | 637.7 | 18636 |
| 880 | 0 0 % |
20-02-2025 11:15:00 Thursday |
638 638 |
639.5 | 636.8 | 9823 |
| 881 | 1.35 0.21 % |
20-02-2025 10:15:00 Thursday |
637.15 638.5 |
639.2 | 634.6 | 26265 |
| 882 | 9.95 1.59 % |
20-02-2025 09:15:00 Thursday |
626.85 636.8 |
640.1 | 625.8 | 69355 |
| 883 | 2.15 0.34 % |
19-02-2025 15:15:00 Wednesday |
625.75 627.9 |
628 | 625.15 | 22522 |
| 884 | 2.75 0.44 % |
19-02-2025 14:15:00 Wednesday |
623.25 626 |
626.2 | 620.5 | 13900 |
| 885 | 3.25 0.52 % |
19-02-2025 13:15:00 Wednesday |
620.55 623.8 |
626.5 | 620.05 | 25851 |
| 886 | 1 0.16 % |
19-02-2025 12:15:00 Wednesday |
619.5 620.5 |
620.95 | 618.8 | 9690 |
| 887 | 2.5 0.41 % |
19-02-2025 11:15:00 Wednesday |
617 619.5 |
619.5 | 615.35 | 7939 |
| 888 | 0.7 0.11 % |
19-02-2025 10:15:00 Wednesday |
615.8 616.5 |
622 | 615.05 | 34735 |
| 889 | 7.8 1.28 % |
19-02-2025 09:15:00 Wednesday |
607.7 615.5 |
616.6 | 607.2 | 19166 |
| 890 | -2.75 -0.45 % |
18-02-2025 15:15:00 Tuesday |
612.2 609.45 |
612.2 | 608.15 | 5617 |
| 891 | 1.15 0.19 % |
18-02-2025 14:15:00 Tuesday |
610.85 612 |
613.85 | 610.55 | 9578 |
| 892 | 4.5 0.74 % |
18-02-2025 13:15:00 Tuesday |
605.4 609.9 |
610.5 | 603.95 | 4280 |
| 893 | 0.35 0.06 % |
18-02-2025 12:15:00 Tuesday |
604.5 604.85 |
606 | 603.3 | 1090 |
| 894 | -1.1 -0.18 % |
18-02-2025 11:15:00 Tuesday |
606 604.9 |
606.6 | 602 | 3205 |
| 895 | -1.6 -0.26 % |
18-02-2025 10:15:00 Tuesday |
607.6 606 |
609.85 | 606 | 1502 |
| 896 | -2.2 -0.36 % |
18-02-2025 09:15:00 Tuesday |
609.95 607.75 |
610.65 | 603.1 | 10041 |
| 897 | -0.1 -0.02 % |
17-02-2025 15:15:00 Monday |
611.1 611 |
611.85 | 609.75 | 4058 |
| 898 | 5.4 0.89 % |
17-02-2025 14:15:00 Monday |
606.15 611.55 |
612.05 | 605.9 | 7270 |
| 899 | 2.4 0.4 % |
17-02-2025 13:15:00 Monday |
603.75 606.15 |
607.8 | 603.75 | 6722 |
| 900 | 0.3 0.05 % |
17-02-2025 12:15:00 Monday |
604 604.3 |
605.8 | 603.6 | 3157 |
| 901 | 2.55 0.42 % |
17-02-2025 11:15:00 Monday |
601.45 604 |
605.7 | 601.35 | 21098 |
| 902 | 11.65 1.97 % |
17-02-2025 10:15:00 Monday |
590.35 602 |
605.6 | 589.7 | 171272 |
| 903 | -15.5 -2.56 % |
17-02-2025 09:15:00 Monday |
606 590.5 |
607.75 | 590.5 | 23789 |
| 904 | -1.35 -0.22 % |
14-02-2025 15:15:00 Friday |
605.15 603.8 |
607 | 603.6 | 12032 |
| 905 | 5.25 0.87 % |
14-02-2025 14:15:00 Friday |
600.2 605.45 |
608.8 | 599.95 | 59040 |
| 906 | 3.3 0.55 % |
14-02-2025 13:15:00 Friday |
596.45 599.75 |
600.55 | 595.5 | 40415 |
| 907 | -1 -0.17 % |
14-02-2025 12:15:00 Friday |
597.65 596.65 |
599.7 | 595 | 20471 |
| 908 | -3.05 -0.51 % |
14-02-2025 11:15:00 Friday |
600.7 597.65 |
602 | 596.8 | 22061 |
| 909 | 2.65 0.44 % |
14-02-2025 10:15:00 Friday |
599.05 601.7 |
603.85 | 598.4 | 124901 |
| 910 | -8.35 -1.37 % |
14-02-2025 09:15:00 Friday |
608.05 599.7 |
615.5 | 598.6 | 176332 |
| 911 | 1.15 0.19 % |
13-02-2025 15:15:00 Thursday |
603 604.15 |
606 | 600.85 | 7773 |
| 912 | -0.65 -0.11 % |
13-02-2025 14:15:00 Thursday |
603.2 602.55 |
604.15 | 601.05 | 10845 |
| 913 | -2.75 -0.45 % |
13-02-2025 13:15:00 Thursday |
606 603.25 |
607.1 | 602.5 | 11676 |
| 914 | 0.45 0.07 % |
13-02-2025 12:15:00 Thursday |
605.85 606.3 |
607.3 | 605.4 | 3276 |
| 915 | 1.4 0.23 % |
13-02-2025 11:15:00 Thursday |
604.45 605.85 |
607.85 | 603.65 | 8686 |
| 916 | 2.35 0.39 % |
13-02-2025 10:15:00 Thursday |
601.95 604.3 |
606.1 | 600.5 | 20457 |
| 917 | -2.3 -0.38 % |
13-02-2025 09:15:00 Thursday |
604.25 601.95 |
604.25 | 590.3 | 31837 |
| 918 | -1.45 -0.24 % |
12-02-2025 15:15:00 Wednesday |
599.2 597.75 |
600 | 597.25 | 3510 |
| 919 | 1.75 0.29 % |
12-02-2025 14:15:00 Wednesday |
598 599.75 |
600.15 | 596.5 | 29206 |
| 920 | -3.65 -0.61 % |
12-02-2025 13:15:00 Wednesday |
601.7 598.05 |
602.2 | 597.95 | 3198 |
| 921 | -0.15 -0.02 % |
12-02-2025 12:15:00 Wednesday |
602.35 602.2 |
604.85 | 600.55 | 4256 |
| 922 | 5.6 0.94 % |
12-02-2025 11:15:00 Wednesday |
596.05 601.65 |
602.6 | 595.9 | 5011 |
| 923 | 10.45 1.78 % |
12-02-2025 10:15:00 Wednesday |
587 597.45 |
597.55 | 586.25 | 10507 |
| 924 | -7 -1.18 % |
12-02-2025 09:15:00 Wednesday |
595.05 588.05 |
601.65 | 587.35 | 12682 |
| 925 | -0.1 -0.02 % |
11-02-2025 15:15:00 Tuesday |
596 595.9 |
596.15 | 593.85 | 6196 |
| 926 | 2 0.34 % |
11-02-2025 14:15:00 Tuesday |
594.25 596.25 |
597.65 | 591.75 | 23346 |
| 927 | 1.3 0.22 % |
11-02-2025 13:15:00 Tuesday |
593.25 594.55 |
595.95 | 591.85 | 9926 |
| 928 | -6.4 -1.07 % |
11-02-2025 12:15:00 Tuesday |
599.05 592.65 |
599.2 | 592.65 | 13653 |
| 929 | -1.85 -0.31 % |
11-02-2025 11:15:00 Tuesday |
601 599.15 |
601 | 597.5 | 11827 |
| 930 | 1.5 0.25 % |
11-02-2025 10:15:00 Tuesday |
599.4 600.9 |
602.85 | 597.9 | 19358 |
| 931 | 8.25 1.4 % |
11-02-2025 09:15:00 Tuesday |
591.15 599.4 |
606.95 | 591.15 | 58922 |
| 932 | -0.05 -0.01 % |
10-02-2025 15:15:00 Monday |
596.1 596.05 |
596.65 | 595.1 | 5539 |
| 933 | -0.85 -0.14 % |
10-02-2025 14:15:00 Monday |
597.05 596.2 |
597.85 | 594.15 | 8681 |
| 934 | -2.9 -0.48 % |
10-02-2025 13:15:00 Monday |
599.6 596.7 |
599.7 | 596.7 | 5031 |
| 935 | 3.25 0.54 % |
10-02-2025 12:15:00 Monday |
596.4 599.65 |
600.65 | 596 | 5834 |
| 936 | -0.55 -0.09 % |
10-02-2025 11:15:00 Monday |
596.15 595.6 |
598 | 595 | 19425 |
| 937 | 4.1 0.69 % |
10-02-2025 10:15:00 Monday |
592.05 596.15 |
596.35 | 590.2 | 96616 |
| 938 | -7.8 -1.3 % |
10-02-2025 09:15:00 Monday |
600.05 592.25 |
605 | 589.5 | 36932 |
| 939 | 1 0.16 % |
07-02-2025 15:15:00 Friday |
608 609 |
609 | 606.85 | 3341 |
| 940 | 2.2 0.36 % |
07-02-2025 14:15:00 Friday |
605.8 608 |
608 | 604.05 | 3382 |
| 941 | -4.9 -0.8 % |
07-02-2025 13:15:00 Friday |
610.15 605.25 |
610.95 | 605.25 | 16367 |
| 942 | 3.85 0.63 % |
07-02-2025 12:15:00 Friday |
606.3 610.15 |
610.9 | 605.55 | 20748 |
| 943 | 0.6 0.1 % |
07-02-2025 11:15:00 Friday |
605.3 605.9 |
609.15 | 605 | 6145 |
| 944 | 6.55 1.09 % |
07-02-2025 10:15:00 Friday |
598.5 605.05 |
605.35 | 594.75 | 7228 |
| 945 | 4.95 0.83 % |
07-02-2025 09:15:00 Friday |
594.15 599.1 |
600.85 | 594.15 | 7202 |
| 946 | 3.2 0.54 % |
06-02-2025 15:15:00 Thursday |
593.65 596.85 |
597.6 | 593.55 | 3869 |
| 947 | 0.85 0.14 % |
06-02-2025 14:15:00 Thursday |
593.6 594.45 |
596.5 | 593.6 | 6923 |
| 948 | 0.3 0.05 % |
06-02-2025 13:15:00 Thursday |
593.3 593.6 |
595.05 | 591.5 | 2376 |
| 949 | -0.45 -0.08 % |
06-02-2025 12:15:00 Thursday |
594 593.55 |
594.9 | 592.3 | 2021 |
| 950 | 0.7 0.12 % |
06-02-2025 11:15:00 Thursday |
593.3 594 |
596.3 | 593.3 | 2124 |
| 951 | -3.1 -0.52 % |
06-02-2025 10:15:00 Thursday |
597.2 594.1 |
598.3 | 594 | 4188 |
| 952 | -3.25 -0.54 % |
06-02-2025 09:15:00 Thursday |
600.45 597.2 |
605.6 | 595.95 | 15362 |
| 953 | -0.45 -0.07 % |
05-02-2025 15:15:00 Wednesday |
601.65 601.2 |
601.95 | 600 | 1622 |
| 954 | 0.6 0.1 % |
05-02-2025 14:15:00 Wednesday |
601.15 601.75 |
601.85 | 599.15 | 7207 |
| 955 | 2.5 0.42 % |
05-02-2025 13:15:00 Wednesday |
599 601.5 |
604.4 | 599 | 11005 |
| 956 | 1.6 0.27 % |
05-02-2025 12:15:00 Wednesday |
597.3 598.9 |
599.3 | 595.95 | 6673 |
| 957 | -2.55 -0.43 % |
05-02-2025 11:15:00 Wednesday |
599.5 596.95 |
599.5 | 596.1 | 9393 |
| 958 | 2.85 0.48 % |
05-02-2025 10:15:00 Wednesday |
596.35 599.2 |
599.5 | 595.3 | 10257 |
| 959 | 10.75 1.83 % |
05-02-2025 09:15:00 Wednesday |
586 596.75 |
598.5 | 585.5 | 14425 |
| 960 | 1.05 0.18 % |
04-02-2025 15:15:00 Tuesday |
583.95 585 |
585.35 | 583.7 | 4153 |
| 961 | -3.45 -0.59 % |
04-02-2025 14:15:00 Tuesday |
587.35 583.9 |
587.65 | 580.45 | 21691 |
| 962 | -2.9 -0.49 % |
04-02-2025 13:15:00 Tuesday |
590.25 587.35 |
590.25 | 587.3 | 2996 |
| 963 | 1.9 0.32 % |
04-02-2025 12:15:00 Tuesday |
588.3 590.2 |
590.5 | 586.25 | 5945 |
| 964 | -0.5 -0.08 % |
04-02-2025 11:15:00 Tuesday |
588.75 588.25 |
590.05 | 586.6 | 4597 |
| 965 | -4 -0.67 % |
04-02-2025 10:15:00 Tuesday |
593.15 589.15 |
593.5 | 587.65 | 9945 |
| 966 | 15.3 2.65 % |
04-02-2025 09:15:00 Tuesday |
577.9 593.2 |
596 | 577.9 | 33751 |
| 967 | 0.35 0.06 % |
03-02-2025 15:15:00 Monday |
574.3 574.65 |
575.15 | 572.25 | 5860 |
| 968 | 1 0.17 % |
03-02-2025 14:15:00 Monday |
573.7 574.7 |
576.5 | 572.75 | 13618 |
| 969 | 2.05 0.36 % |
03-02-2025 13:15:00 Monday |
571.35 573.4 |
576 | 570.8 | 8195 |
| 970 | -4.15 -0.72 % |
03-02-2025 12:15:00 Monday |
575.45 571.3 |
575.65 | 569.5 | 13830 |
| 971 | 4.85 0.85 % |
03-02-2025 11:15:00 Monday |
571.15 576 |
576.15 | 571.15 | 12075 |
| 972 | 0.9 0.16 % |
03-02-2025 10:15:00 Monday |
570.6 571.5 |
574.9 | 569.3 | 15671 |
| 973 | -5.2 -0.9 % |
03-02-2025 09:15:00 Monday |
575.95 570.75 |
575.95 | 558 | 109244 |
| 974 | -0.05 -0.01 % |
01-02-2025 15:15:00 Saturday |
586.8 586.75 |
587.5 | 585.3 | 3053 |
| 975 | -3.1 -0.53 % |
01-02-2025 14:15:00 Saturday |
590 586.9 |
590.35 | 586.4 | 6393 |
| 976 | 4.25 0.73 % |
01-02-2025 13:15:00 Saturday |
585.75 590 |
590.15 | 582.45 | 12614 |
| 977 | -6.65 -1.12 % |
01-02-2025 12:15:00 Saturday |
592.4 585.75 |
592.4 | 584.6 | 12900 |
| 978 | 0.3 0.05 % |
01-02-2025 11:15:00 Saturday |
593.9 594.2 |
595.45 | 590.75 | 146938 |
| 979 | 1.95 0.33 % |
01-02-2025 10:15:00 Saturday |
591.95 593.9 |
594.6 | 591.6 | 9250 |
| 980 | -3.45 -0.58 % |
01-02-2025 09:15:00 Saturday |
594.95 591.5 |
594.95 | 589.5 | 9101 |
| 981 | 0.2 0.03 % |
31-01-2025 15:15:00 Friday |
594.6 594.8 |
595.15 | 592.7 | 4173 |
| 982 | 4.35 0.74 % |
31-01-2025 14:15:00 Friday |
589.9 594.25 |
596.65 | 589.75 | 12797 |
| 983 | -3.5 -0.59 % |
31-01-2025 13:15:00 Friday |
593.9 590.4 |
595.45 | 589 | 578084 |
| 984 | 1.9 0.32 % |
31-01-2025 12:15:00 Friday |
592 593.9 |
593.9 | 590.8 | 5498 |
| 985 | -0.9 -0.15 % |
31-01-2025 11:15:00 Friday |
592.85 591.95 |
594.25 | 590.55 | 5002 |
| 986 | 7.55 1.29 % |
31-01-2025 10:15:00 Friday |
585.65 593.2 |
593.45 | 585.65 | 8224 |
| 987 | -3.35 -0.57 % |
31-01-2025 09:15:00 Friday |
589 585.65 |
590.1 | 584.2 | 16869 |
| 988 | 2.95 0.5 % |
30-01-2025 15:15:00 Thursday |
587.95 590.9 |
590.9 | 587.6 | 18224 |
| 989 | 3.95 0.68 % |
30-01-2025 14:15:00 Thursday |
584 587.95 |
588.3 | 582 | 21010 |
| 990 | -1.55 -0.26 % |
30-01-2025 13:15:00 Thursday |
585.9 584.35 |
587.9 | 582.7 | 8578 |
| 991 | -4.1 -0.69 % |
30-01-2025 12:15:00 Thursday |
590 585.9 |
590.5 | 585.5 | 11314 |
| 992 | -7.65 -1.28 % |
30-01-2025 11:15:00 Thursday |
597.65 590 |
598 | 590 | 9772 |
| 993 | -2.5 -0.42 % |
30-01-2025 10:15:00 Thursday |
599 596.5 |
601.75 | 596.05 | 10111 |
| 994 | 11.45 1.95 % |
30-01-2025 09:15:00 Thursday |
587.95 599.4 |
600.5 | 585.9 | 36149 |
| 995 | 1.45 0.25 % |
29-01-2025 15:15:00 Wednesday |
584.05 585.5 |
587.85 | 583.95 | 6577 |
| 996 | 1.9 0.33 % |
29-01-2025 14:15:00 Wednesday |
581.7 583.6 |
584 | 576.7 | 6877 |
| 997 | 2.85 0.49 % |
29-01-2025 13:15:00 Wednesday |
579.2 582.05 |
584.45 | 579.15 | 10078 |
| 998 | 1.25 0.22 % |
29-01-2025 12:15:00 Wednesday |
578.75 580 |
580.5 | 578.75 | 32332 |
| 999 | -0.25 -0.04 % |
29-01-2025 11:15:00 Wednesday |
579 578.75 |
580.45 | 576.8 | 86118 |
| 1000 | -1.15 -0.2 % |
29-01-2025 10:15:00 Wednesday |
580.1 578.95 |
581.15 | 575.15 | 79723 |
| 1001 | 4.25 0.74 % |
29-01-2025 09:15:00 Wednesday |
575.55 579.8 |
580.85 | 572 | 16798 |
| 1002 | 2.3 0.4 % |
28-01-2025 15:15:00 Tuesday |
573.2 575.5 |
575.5 | 572.25 | 2570 |
| 1003 | -10.4 -1.78 % |
28-01-2025 14:15:00 Tuesday |
583.4 573 |
583.85 | 572.25 | 8260 |
| 1004 | -2 -0.34 % |
28-01-2025 13:15:00 Tuesday |
585.2 583.2 |
586.1 | 582.4 | 6080 |
| 1005 | 1.9 0.33 % |
28-01-2025 12:15:00 Tuesday |
583.35 585.25 |
585.25 | 580 | 59963 |
| 1006 | 7.35 1.28 % |
28-01-2025 11:15:00 Tuesday |
575.8 583.15 |
583.2 | 573.7 | 9944 |
| 1007 | 1.35 0.23 % |
28-01-2025 10:15:00 Tuesday |
574.55 575.9 |
576.85 | 574 | 6543 |
| 1008 | -13.05 -2.22 % |
28-01-2025 09:15:00 Tuesday |
588.8 575.75 |
589.4 | 568.5 | 15324 |
| 1009 | -0.7 -0.12 % |
27-01-2025 15:15:00 Monday |
587.05 586.35 |
587.4 | 585 | 5611 |
| 1010 | -2.1 -0.36 % |
27-01-2025 14:15:00 Monday |
589.2 587.1 |
590.35 | 585.9 | 13106 |
| 1011 | -3.85 -0.65 % |
27-01-2025 13:15:00 Monday |
593 589.15 |
593.35 | 588.55 | 7444 |
| 1012 | -0.15 -0.03 % |
27-01-2025 12:15:00 Monday |
593.1 592.95 |
595.45 | 591.4 | 4878 |
| 1013 | 1 0.17 % |
27-01-2025 11:15:00 Monday |
592.35 593.35 |
595.65 | 591.85 | 6230 |
| 1014 | -5 -0.84 % |
27-01-2025 10:15:00 Monday |
597.5 592.5 |
597.5 | 590.6 | 15490 |
| 1015 | 1.95 0.33 % |
27-01-2025 09:15:00 Monday |
596.15 598.1 |
601.5 | 593.85 | 20708 |
| 1016 | -0.9 -0.15 % |
24-01-2025 15:15:00 Friday |
607.1 606.2 |
607.95 | 606.2 | 4680 |
| 1017 | -2.2 -0.36 % |
24-01-2025 14:15:00 Friday |
609.1 606.9 |
611.9 | 605.45 | 4476 |
| 1018 | -2.5 -0.41 % |
24-01-2025 13:15:00 Friday |
612.15 609.65 |
612.15 | 608.8 | 2621 |
| 1019 | -0.85 -0.14 % |
24-01-2025 12:15:00 Friday |
613.55 612.7 |
613.9 | 610 | 7107 |
| 1020 | 8.65 1.43 % |
24-01-2025 11:15:00 Friday |
605 613.65 |
615.05 | 605 | 92098 |
| 1021 | 5.15 0.86 % |
24-01-2025 10:15:00 Friday |
601.3 606.45 |
606.45 | 600 | 173083 |
| 1022 | -7 -1.15 % |
24-01-2025 09:15:00 Friday |
609 602 |
614.5 | 601.85 | 6919 |
| 1023 | 0.7 0.12 % |
23-01-2025 15:15:00 Thursday |
608.3 609 |
609 | 606.95 | 3954 |
| 1024 | -5.4 -0.88 % |
23-01-2025 14:15:00 Thursday |
613.4 608 |
613.4 | 608 | 6604 |
| 1025 | 1.05 0.17 % |
23-01-2025 13:15:00 Thursday |
612.9 613.95 |
613.95 | 610.8 | 4702 |
| 1026 | -1.3 -0.21 % |
23-01-2025 12:15:00 Thursday |
614.2 612.9 |
614.7 | 612 | 72304 |
| 1027 | 0.85 0.14 % |
23-01-2025 11:15:00 Thursday |
613.5 614.35 |
614.45 | 612.7 | 2768 |
| 1028 | 0.15 0.02 % |
23-01-2025 10:15:00 Thursday |
613.85 614 |
616 | 613.05 | 6490 |
| 1029 | 3.85 0.63 % |
23-01-2025 09:15:00 Thursday |
610 613.85 |
615.35 | 608.95 | 12253 |
| 1030 | 0.95 0.15 % |
22-01-2025 15:15:00 Wednesday |
614 614.95 |
614.95 | 613 | 2889 |
| 1031 | 4.55 0.75 % |
22-01-2025 14:15:00 Wednesday |
609.45 614 |
614.05 | 609.45 | 4895 |
| 1032 | -0.7 -0.11 % |
22-01-2025 13:15:00 Wednesday |
610.6 609.9 |
610.95 | 607.85 | 2951 |
| 1033 | 0.45 0.07 % |
22-01-2025 12:15:00 Wednesday |
610 610.45 |
610.45 | 607 | 3058 |
| 1034 | -0.25 -0.04 % |
22-01-2025 11:15:00 Wednesday |
610 609.75 |
610.3 | 606 | 9187 |
| 1035 | 2.85 0.47 % |
22-01-2025 10:15:00 Wednesday |
608 610.85 |
612.35 | 607.2 | 71103 |
| 1036 | -5.15 -0.84 % |
22-01-2025 09:15:00 Wednesday |
613.35 608.2 |
615.4 | 607.15 | 21610 |
| 1037 | 1.7 0.28 % |
21-01-2025 15:15:00 Tuesday |
614.45 616.15 |
616.15 | 613.3 | 3161 |
| 1038 | -6.45 -1.04 % |
21-01-2025 14:15:00 Tuesday |
621.45 615 |
621.65 | 614.1 | 6124 |
| 1039 | -1.15 -0.18 % |
21-01-2025 13:15:00 Tuesday |
622.8 621.65 |
622.95 | 619.5 | 1824 |
| 1040 | 2.15 0.35 % |
21-01-2025 12:15:00 Tuesday |
620.45 622.6 |
623.35 | 617.85 | 5693 |
| 1041 | 1.5 0.24 % |
21-01-2025 11:15:00 Tuesday |
619.95 621.45 |
621.75 | 616.95 | 6354 |
| 1042 | 0.95 0.15 % |
21-01-2025 10:15:00 Tuesday |
619 619.95 |
620.05 | 616.6 | 13023 |
| 1043 | -2.7 -0.43 % |
21-01-2025 09:15:00 Tuesday |
621.75 619.05 |
628.05 | 618.2 | 19851 |
| 1044 | -0.25 -0.04 % |
20-01-2025 15:15:00 Monday |
618.75 618.5 |
618.75 | 616.35 | 3298 |
| 1045 | -1.65 -0.27 % |
20-01-2025 14:15:00 Monday |
620.5 618.85 |
621 | 618.1 | 9671 |
| 1046 | -0.3 -0.05 % |
20-01-2025 13:15:00 Monday |
620.8 620.5 |
621.7 | 620 | 5507 |
| 1047 | 1.4 0.23 % |
20-01-2025 12:15:00 Monday |
620.15 621.55 |
621.6 | 619.4 | 12174 |
| 1048 | 2.15 0.35 % |
20-01-2025 11:15:00 Monday |
618 620.15 |
621 | 616.8 | 14237 |
| 1049 | 3.25 0.53 % |
20-01-2025 10:15:00 Monday |
615.4 618.65 |
619.5 | 614.5 | 11040 |
| 1050 | -4.5 -0.73 % |
20-01-2025 09:15:00 Monday |
619.7 615.2 |
619.7 | 612.4 | 14592 |
| 1051 | -2.25 -0.36 % |
17-01-2025 15:15:00 Friday |
616.85 614.6 |
617.6 | 614.6 | 5188 |
| 1052 | 1.05 0.17 % |
17-01-2025 14:15:00 Friday |
615.9 616.95 |
618.9 | 615.75 | 7154 |
| 1053 | 1.45 0.24 % |
17-01-2025 13:15:00 Friday |
614.35 615.8 |
615.95 | 614.15 | 10112 |
| 1054 | 3.45 0.56 % |
17-01-2025 12:15:00 Friday |
611.55 615 |
615.15 | 611.55 | 3256 |
| 1055 | -4.6 -0.75 % |
17-01-2025 11:15:00 Friday |
616 611.4 |
616.25 | 611.4 | 16510 |
| 1056 | -0.25 -0.04 % |
17-01-2025 10:15:00 Friday |
616.15 615.9 |
616.55 | 613.25 | 9091 |
| 1057 | 13.25 2.2 % |
17-01-2025 09:15:00 Friday |
603.05 616.3 |
616.95 | 603.05 | 31557 |
| 1058 | 0.4 0.07 % |
16-01-2025 15:15:00 Thursday |
602.35 602.75 |
602.9 | 601.6 | 2488 |
| 1059 | -4.25 -0.7 % |
16-01-2025 14:15:00 Thursday |
607 602.75 |
607 | 602 | 7488 |
| 1060 | 3 0.5 % |
16-01-2025 13:15:00 Thursday |
603.1 606.1 |
606.9 | 602.3 | 8087 |
| 1061 | 0.35 0.06 % |
16-01-2025 12:15:00 Thursday |
602.9 603.25 |
604 | 601.7 | 6750 |
| 1062 | 3.55 0.59 % |
16-01-2025 11:15:00 Thursday |
599.35 602.9 |
606 | 599.1 | 10024 |
| 1063 | 2.4 0.4 % |
16-01-2025 10:15:00 Thursday |
597.05 599.45 |
601 | 594.5 | 16265 |
| 1064 | -1.7 -0.28 % |
16-01-2025 09:15:00 Thursday |
598.5 596.8 |
602.1 | 591.3 | 19517 |
| 1065 | -0.5 -0.08 % |
15-01-2025 15:15:00 Wednesday |
591.55 591.05 |
591.75 | 590.1 | 3379 |
| 1066 | 3.35 0.57 % |
15-01-2025 14:15:00 Wednesday |
588.25 591.6 |
592.35 | 586.65 | 10729 |
| 1067 | -2.2 -0.37 % |
15-01-2025 13:15:00 Wednesday |
591 588.8 |
592.4 | 588.3 | 21781 |
| 1068 | -1.4 -0.24 % |
15-01-2025 12:15:00 Wednesday |
592.85 591.45 |
595.15 | 591.2 | 6679 |
| 1069 | -0.65 -0.11 % |
15-01-2025 11:15:00 Wednesday |
593 592.35 |
594 | 591.4 | 10308 |
| 1070 | -0.1 -0.02 % |
15-01-2025 10:15:00 Wednesday |
592.6 592.5 |
593.7 | 591.35 | 13058 |
| 1071 | 1.35 0.23 % |
15-01-2025 09:15:00 Wednesday |
591.2 592.55 |
596 | 588.1 | 26642 |
| 1072 | 0.1 0.02 % |
14-01-2025 15:15:00 Tuesday |
590.8 590.9 |
592 | 590.75 | 4725 |
| 1073 | 3.25 0.55 % |
14-01-2025 14:15:00 Tuesday |
587.3 590.55 |
591.7 | 587.3 | 32978 |
| 1074 | 0.15 0.03 % |
14-01-2025 13:15:00 Tuesday |
587 587.15 |
589.1 | 585.85 | 102300 |
| 1075 | 3 0.51 % |
14-01-2025 12:15:00 Tuesday |
584 587 |
587 | 582.1 | 7420 |
| 1076 | -2.15 -0.37 % |
14-01-2025 11:15:00 Tuesday |
586.35 584.2 |
587.2 | 584.2 | 13137 |
| 1077 | 6.8 1.17 % |
14-01-2025 10:15:00 Tuesday |
579.55 586.35 |
586.35 | 577 | 99576 |
| 1078 | 15.45 2.74 % |
14-01-2025 09:15:00 Tuesday |
564.05 579.5 |
581.4 | 564.05 | 30173 |
| 1079 | -1.85 -0.33 % |
13-01-2025 15:15:00 Monday |
564.35 562.5 |
564.95 | 562.5 | 10303 |
| 1080 | -3.6 -0.63 % |
13-01-2025 14:15:00 Monday |
567.6 564 |
568.35 | 562.5 | 22257 |
| 1081 | -0.15 -0.03 % |
13-01-2025 13:15:00 Monday |
567.8 567.65 |
567.9 | 565.15 | 15065 |
| 1082 | -4.75 -0.83 % |
13-01-2025 12:15:00 Monday |
572.55 567.8 |
573.15 | 567.25 | 10627 |
| 1083 | 2 0.35 % |
13-01-2025 11:15:00 Monday |
570.6 572.6 |
572.65 | 569.2 | 22661 |
| 1084 | 1.7 0.3 % |
13-01-2025 10:15:00 Monday |
569.45 571.15 |
573.9 | 568.9 | 14426 |
| 1085 | -2.45 -0.43 % |
13-01-2025 09:15:00 Monday |
571 568.55 |
572.2 | 565.65 | 76860 |
| 1086 | 0.15 0.03 % |
10-01-2025 15:15:00 Friday |
574.15 574.3 |
575.3 | 573 | 8507 |
| 1087 | -0.9 -0.16 % |
10-01-2025 14:15:00 Friday |
575 574.1 |
575.35 | 571.6 | 34269 |
| 1088 | -0.15 -0.03 % |
10-01-2025 13:15:00 Friday |
575.65 575.5 |
576.2 | 574.6 | 7611 |
| 1089 | 0.05 0.01 % |
10-01-2025 12:15:00 Friday |
575.25 575.3 |
577.35 | 574.9 | 56708 |
| 1090 | -5.15 -0.89 % |
10-01-2025 11:15:00 Friday |
580.45 575.3 |
582 | 574.45 | 77772 |
| 1091 | 5.25 0.91 % |
10-01-2025 10:15:00 Friday |
574.75 580 |
580.7 | 571.7 | 65896 |
| 1092 | -13.3 -2.26 % |
10-01-2025 09:15:00 Friday |
588.75 575.45 |
588.75 | 573.7 | 28338 |
| 1093 | 2.45 0.42 % |
09-01-2025 15:15:00 Thursday |
588.55 591 |
591.9 | 587.7 | 31177 |
| 1094 | 0.8 0.14 % |
09-01-2025 14:15:00 Thursday |
587.5 588.3 |
589.55 | 586.5 | 10831 |
| 1095 | 2.4 0.41 % |
09-01-2025 13:15:00 Thursday |
585.2 587.6 |
588.1 | 583.7 | 3928 |
| 1096 | -3.35 -0.57 % |
09-01-2025 12:15:00 Thursday |
588.95 585.6 |
590.65 | 585 | 14529 |
| 1097 | -1.75 -0.3 % |
09-01-2025 11:15:00 Thursday |
589.9 588.15 |
591.45 | 588.05 | 10421 |
| 1098 | -2 -0.34 % |
09-01-2025 10:15:00 Thursday |
592 590 |
594 | 589.15 | 12809 |
| 1099 | 11.8 2.03 % |
09-01-2025 09:15:00 Thursday |
580.05 591.85 |
596.75 | 578.05 | 74924 |
| 1100 | -0.8 -0.14 % |
08-01-2025 15:15:00 Wednesday |
586.5 585.7 |
587.6 | 585 | 9027 |
| 1101 | 0.75 0.13 % |
08-01-2025 14:15:00 Wednesday |
585.85 586.6 |
587.8 | 585 | 13316 |
| 1102 | 5.3 0.91 % |
08-01-2025 13:15:00 Wednesday |
580.55 585.85 |
585.85 | 580.55 | 9276 |
| 1103 | 1.05 0.18 % |
08-01-2025 12:15:00 Wednesday |
579.95 581 |
582 | 579 | 9103 |
| 1104 | -1.25 -0.22 % |
08-01-2025 11:15:00 Wednesday |
581.1 579.85 |
582.3 | 579.75 | 100203 |
| 1105 | -0.5 -0.09 % |
08-01-2025 10:15:00 Wednesday |
581.6 581.1 |
581.6 | 577.5 | 7265 |
| 1106 | -0.45 -0.08 % |
08-01-2025 09:15:00 Wednesday |
582.05 581.6 |
582.95 | 578.3 | 15521 |
| 1107 | -0.5 -0.09 % |
07-01-2025 15:15:00 Tuesday |
584.5 584 |
585 | 582.45 | 4551 |
| 1108 | -0.95 -0.16 % |
07-01-2025 14:15:00 Tuesday |
585.75 584.8 |
587.25 | 584.5 | 9458 |
| 1109 | 0.7 0.12 % |
07-01-2025 13:15:00 Tuesday |
585.3 586 |
588.4 | 584.5 | 7031 |
| 1110 | 1.55 0.27 % |
07-01-2025 12:15:00 Tuesday |
583.65 585.2 |
585.9 | 582.7 | 8918 |
| 1111 | 0.6 0.1 % |
07-01-2025 11:15:00 Tuesday |
582.8 583.4 |
585.2 | 582.25 | 8792 |
| 1112 | -1.1 -0.19 % |
07-01-2025 10:15:00 Tuesday |
584 582.9 |
585 | 580.5 | 15717 |
| 1113 | 10.55 1.84 % |
07-01-2025 09:15:00 Tuesday |
573 583.55 |
583.95 | 572.25 | 35222 |
| 1114 | 1.6 0.28 % |
06-01-2025 15:15:00 Monday |
573.6 575.2 |
575.2 | 571.9 | 5880 |
| 1115 | 0.3 0.05 % |
06-01-2025 14:15:00 Monday |
573.15 573.45 |
577.3 | 571.8 | 11603 |
| 1116 | -1.95 -0.34 % |
06-01-2025 13:15:00 Monday |
575.7 573.75 |
576.15 | 572 | 21276 |
| 1117 | 0.8 0.14 % |
06-01-2025 12:15:00 Monday |
575.55 576.35 |
578.9 | 575.45 | 10034 |
| 1118 | -2.4 -0.42 % |
06-01-2025 11:15:00 Monday |
577.95 575.55 |
579.25 | 573.15 | 25203 |
| 1119 | -4.8 -0.82 % |
06-01-2025 10:15:00 Monday |
583.05 578.25 |
583.6 | 577.35 | 190211 |
| 1120 | -8.4 -1.42 % |
06-01-2025 09:15:00 Monday |
591.15 582.75 |
599.65 | 580.4 | 31120 |
| 1121 | -0.4 -0.07 % |
03-01-2025 15:15:00 Friday |
591 590.6 |
592.05 | 590.1 | 9391 |
| 1122 | -2 -0.34 % |
03-01-2025 14:15:00 Friday |
593 591 |
594.25 | 590.4 | 10856 |
| 1123 | -2.5 -0.42 % |
03-01-2025 13:15:00 Friday |
595.5 593 |
597.55 | 592.4 | 15585 |
| 1124 | -1.5 -0.25 % |
03-01-2025 12:15:00 Friday |
597 595.5 |
598.2 | 594.7 | 19684 |
| 1125 | 1.95 0.33 % |
03-01-2025 11:15:00 Friday |
595.45 597.4 |
597.5 | 594.2 | 25012 |
| 1126 | 3.95 0.67 % |
03-01-2025 10:15:00 Friday |
591 594.95 |
595.7 | 590.15 | 15210 |
| 1127 | -10.95 -1.82 % |
03-01-2025 09:15:00 Friday |
602.35 591.4 |
602.35 | 591 | 32185 |
| 1128 | 1.8 0.3 % |
02-01-2025 15:15:00 Thursday |
598.8 600.6 |
600.6 | 598 | 10975 |
| 1129 | 1 0.17 % |
02-01-2025 14:15:00 Thursday |
597.8 598.8 |
598.9 | 596.2 | 12824 |
| 1130 | 3.55 0.6 % |
02-01-2025 13:15:00 Thursday |
594.25 597.8 |
598.15 | 594.25 | 10670 |
| 1131 | 4.2 0.71 % |
02-01-2025 12:15:00 Thursday |
589.7 593.9 |
594.95 | 588.7 | 10582 |
| 1132 | -4.5 -0.76 % |
02-01-2025 11:15:00 Thursday |
594.25 589.75 |
595 | 588.6 | 26164 |
| 1133 | 1.55 0.26 % |
02-01-2025 10:15:00 Thursday |
592.85 594.4 |
595.25 | 592.3 | 7356 |
| 1134 | -3.15 -0.53 % |
02-01-2025 09:15:00 Thursday |
596 592.85 |
596 | 591.25 | 17702 |
| 1135 | 1.2 0.2 % |
01-01-2025 15:15:00 Wednesday |
593 594.2 |
594.2 | 592.15 | 8876 |
| 1136 | -1.45 -0.24 % |
01-01-2025 14:15:00 Wednesday |
594.45 593 |
595.5 | 592.25 | 12401 |
| 1137 | 2 0.34 % |
01-01-2025 13:15:00 Wednesday |
592.9 594.9 |
596.3 | 592.4 | 16056 |
| 1138 | 3.1 0.53 % |
01-01-2025 12:15:00 Wednesday |
590 593.1 |
593.15 | 589.9 | 8571 |
| 1139 | -2.9 -0.49 % |
01-01-2025 11:15:00 Wednesday |
593.25 590.35 |
593.5 | 587.6 | 18944 |
| 1140 | -1.05 -0.18 % |
01-01-2025 10:15:00 Wednesday |
593.85 592.8 |
595.4 | 591.05 | 16499 |
| 1141 | -10 -1.66 % |
01-01-2025 09:15:00 Wednesday |
603.85 593.85 |
603.85 | 592.6 | 33780 |
| 1142 | -0.55 -0.09 % |
31-12-2024 15:15:00 Tuesday |
603.4 602.85 |
603.4 | 600.25 | 7889 |
| 1143 | -1.85 -0.31 % |
31-12-2024 14:15:00 Tuesday |
605.45 603.6 |
605.45 | 602.2 | 14261 |
| 1144 | 2.6 0.43 % |
31-12-2024 13:15:00 Tuesday |
602.75 605.35 |
605.75 | 601.6 | 8382 |
| 1145 | 1.55 0.26 % |
31-12-2024 12:15:00 Tuesday |
601.2 602.75 |
604.05 | 601.2 | 4789 |
| 1146 | -1.15 -0.19 % |
31-12-2024 11:15:00 Tuesday |
602.6 601.45 |
602.85 | 600.5 | 6202 |
| 1147 | 3.45 0.58 % |
31-12-2024 10:15:00 Tuesday |
599.1 602.55 |
602.95 | 598.3 | 12267 |
| 1148 | -2.15 -0.36 % |
31-12-2024 09:15:00 Tuesday |
601.1 598.95 |
606 | 597.3 | 36521 |
| 1149 | 4.7 0.78 % |
30-12-2024 15:15:00 Monday |
600.25 604.95 |
604.95 | 600.25 | 9415 |
| 1150 | -1.9 -0.32 % |
30-12-2024 14:15:00 Monday |
602.15 600.25 |
603.9 | 599.45 | 82532 |
| 1151 | -4.2 -0.69 % |
30-12-2024 13:15:00 Monday |
606.1 601.9 |
606.15 | 600.75 | 54916 |
| 1152 | -7.2 -1.17 % |
30-12-2024 12:15:00 Monday |
613 605.8 |
613 | 605.25 | 11444 |
| 1153 | -2.2 -0.36 % |
30-12-2024 11:15:00 Monday |
615.2 613 |
617.65 | 613 | 3290 |
| 1154 | -4.1 -0.66 % |
30-12-2024 10:15:00 Monday |
619.3 615.2 |
620 | 614.75 | 9599 |
| 1155 | 1.9 0.31 % |
30-12-2024 09:15:00 Monday |
617.4 619.3 |
619.5 | 610.8 | 15646 |
| 1156 | 0.7 0.11 % |
27-12-2024 15:15:00 Friday |
617.3 618 |
618.25 | 616.6 | 8463 |
| 1157 | -2.7 -0.44 % |
27-12-2024 14:15:00 Friday |
619.85 617.15 |
619.9 | 615.75 | 131287 |
| 1158 | -1.15 -0.19 % |
27-12-2024 13:15:00 Friday |
621.15 620 |
621.65 | 619.75 | 102366 |
| 1159 | -1.95 -0.31 % |
27-12-2024 12:15:00 Friday |
623.5 621.55 |
623.9 | 620.5 | 105547 |
| 1160 | -4.15 -0.66 % |
27-12-2024 11:15:00 Friday |
627.85 623.7 |
627.85 | 623.7 | 8780 |
| 1161 | -3.35 -0.53 % |
27-12-2024 10:15:00 Friday |
631.25 627.9 |
632.85 | 627.1 | 11901 |
| 1162 | 2.35 0.37 % |
27-12-2024 09:15:00 Friday |
628.9 631.25 |
631.85 | 625.5 | 21600 |
| 1163 | 1 0.16 % |
26-12-2024 15:15:00 Thursday |
629 630 |
630 | 628 | 20102 |
| 1164 | -0.5 -0.08 % |
26-12-2024 14:15:00 Thursday |
629.35 628.85 |
629.55 | 627.6 | 7558 |
| 1165 | 1.35 0.21 % |
26-12-2024 13:15:00 Thursday |
628 629.35 |
630.45 | 627 | 26782 |
| 1166 | -0.15 -0.02 % |
26-12-2024 12:15:00 Thursday |
628.5 628.35 |
629.45 | 627 | 51635 |
| 1167 | -0.1 -0.02 % |
26-12-2024 11:15:00 Thursday |
628.6 628.5 |
629.8 | 627.35 | 105779 |
| 1168 | -1.95 -0.31 % |
26-12-2024 10:15:00 Thursday |
630.65 628.7 |
630.65 | 627.85 | 6815 |
| 1169 | 0.35 0.06 % |
26-12-2024 09:15:00 Thursday |
629.95 630.3 |
632 | 628 | 16136 |
| 1170 | 1.4 0.22 % |
24-12-2024 15:15:00 Tuesday |
627.6 629 |
630.35 | 627.35 | 9765 |
| 1171 | -1.45 -0.23 % |
24-12-2024 14:15:00 Tuesday |
629.2 627.75 |
629.2 | 625.7 | 7703 |
| 1172 | -1.3 -0.21 % |
24-12-2024 13:15:00 Tuesday |
629.95 628.65 |
630 | 627.9 | 206142 |
| 1173 | 0.65 0.1 % |
24-12-2024 12:15:00 Tuesday |
629.3 629.95 |
630.4 | 627.9 | 258841 |
| 1174 | -1.8 -0.28 % |
24-12-2024 11:15:00 Tuesday |
631.75 629.95 |
631.75 | 629 | 72986 |
| 1175 | -3.55 -0.56 % |
24-12-2024 10:15:00 Tuesday |
634.9 631.35 |
638.1 | 631.25 | 4409 |
| 1176 | 0.65 0.1 % |
24-12-2024 09:15:00 Tuesday |
634.25 634.9 |
635.4 | 631.5 | 12737 |
| 1177 | -0.75 -0.12 % |
23-12-2024 15:15:00 Monday |
634.75 634 |
634.75 | 633.25 | 2530 |
| 1178 | 1.6 0.25 % |
23-12-2024 14:15:00 Monday |
633.15 634.75 |
634.95 | 633.15 | 4890 |
| 1179 | -0.7 -0.11 % |
23-12-2024 13:15:00 Monday |
633.8 633.1 |
634.35 | 630.3 | 7862 |
| 1180 | 1.25 0.2 % |
23-12-2024 12:15:00 Monday |
632.55 633.8 |
634.5 | 631.8 | 6009 |
| 1181 | 1.35 0.21 % |
23-12-2024 11:15:00 Monday |
632 633.35 |
635.7 | 631.85 | 10441 |
| 1182 | 0.55 0.09 % |
23-12-2024 10:15:00 Monday |
631.8 632.35 |
633.85 | 628.85 | 7114 |
| 1183 | 7.05 1.13 % |
23-12-2024 09:15:00 Monday |
624.85 631.9 |
634.7 | 624.85 | 23677 |
| 1184 | 2.85 0.46 % |
20-12-2024 15:15:00 Friday |
621.15 624 |
625.4 | 620.7 | 6438 |
| 1185 | -8.6 -1.37 % |
20-12-2024 14:15:00 Friday |
629.8 621.2 |
631.95 | 621 | 14475 |
| 1186 | -3.25 -0.51 % |
20-12-2024 13:15:00 Friday |
633.15 629.9 |
634.6 | 629.5 | 6910 |
| 1187 | -5.35 -0.84 % |
20-12-2024 12:15:00 Friday |
638.25 632.9 |
639.6 | 632.45 | 13404 |
| 1188 | -0.5 -0.08 % |
20-12-2024 11:15:00 Friday |
638.5 638 |
640.3 | 636.2 | 9020 |
| 1189 | 9.05 1.44 % |
20-12-2024 10:15:00 Friday |
629.7 638.75 |
640.2 | 629.35 | 18909 |
| 1190 | 1 0.16 % |
20-12-2024 09:15:00 Friday |
629 630 |
632 | 626.9 | 22463 |
| 1191 | 0.65 0.1 % |
19-12-2024 15:15:00 Thursday |
628.35 629 |
631 | 628 | 9148 |
| 1192 | 1 0.16 % |
19-12-2024 14:15:00 Thursday |
627.15 628.15 |
630.55 | 626.5 | 15692 |
| 1193 | -0.95 -0.15 % |
19-12-2024 13:15:00 Thursday |
627.8 626.85 |
628.35 | 626 | 4074 |
| 1194 | -3.55 -0.56 % |
19-12-2024 12:15:00 Thursday |
631.05 627.5 |
633 | 627 | 8208 |
| 1195 | 3.25 0.52 % |
19-12-2024 11:15:00 Thursday |
627.8 631.05 |
632.85 | 627.4 | 9569 |
| 1196 | 4.6 0.74 % |
19-12-2024 10:15:00 Thursday |
622.55 627.15 |
628.75 | 621.5 | 14058 |
| 1197 | 0.7 0.11 % |
19-12-2024 09:15:00 Thursday |
621.95 622.65 |
624.85 | 614.4 | 52381 |
| 1198 | -1.55 -0.24 % |
18-12-2024 15:15:00 Wednesday |
633.55 632 |
634.25 | 632 | 3180 |
| 1199 | 2.35 0.37 % |
18-12-2024 14:15:00 Wednesday |
631.3 633.65 |
633.65 | 628.4 | 4504 |
| 1200 | -1 -0.16 % |
18-12-2024 13:15:00 Wednesday |
632 631 |
632.6 | 629.35 | 2250 |
| 1201 | -0.15 -0.02 % |
18-12-2024 12:15:00 Wednesday |
632 631.85 |
633.5 | 629.25 | 14509 |
| 1202 | -2.4 -0.38 % |
18-12-2024 11:15:00 Wednesday |
634.6 632.2 |
636.6 | 631.85 | 7643 |
| 1203 | -0.35 -0.06 % |
18-12-2024 10:15:00 Wednesday |
635.35 635 |
638.6 | 635 | 3434 |
| 1204 | -5.95 -0.93 % |
18-12-2024 09:15:00 Wednesday |
641.65 635.7 |
642 | 635 | 11320 |
| 1205 | -0.15 -0.02 % |
17-12-2024 15:15:00 Tuesday |
639.35 639.2 |
639.6 | 637.25 | 5963 |
| 1206 | 0.7 0.11 % |
17-12-2024 14:15:00 Tuesday |
638.6 639.3 |
640.55 | 637.3 | 9559 |
| 1207 | -3.2 -0.5 % |
17-12-2024 13:15:00 Tuesday |
641.05 637.85 |
641.05 | 637.5 | 7978 |
| 1208 | -0.4 -0.06 % |
17-12-2024 12:15:00 Tuesday |
641.2 640.8 |
644.15 | 640.4 | 12631 |
| 1209 | -7.2 -1.11 % |
17-12-2024 11:15:00 Tuesday |
648.15 640.95 |
648.2 | 640.8 | 5588 |
| 1210 | -1.1 -0.17 % |
17-12-2024 10:15:00 Tuesday |
648.55 647.45 |
649 | 644.8 | 7888 |
| 1211 | -2.6 -0.4 % |
17-12-2024 09:15:00 Tuesday |
651.7 649.1 |
653 | 647.5 | 10933 |
| 1212 | -1.35 -0.21 % |
16-12-2024 15:15:00 Monday |
653.85 652.5 |
654.1 | 652.5 | 6497 |
| 1213 | -1.25 -0.19 % |
16-12-2024 14:15:00 Monday |
654.95 653.7 |
655.3 | 653.3 | 8078 |
| 1214 | -0.55 -0.08 % |
16-12-2024 13:15:00 Monday |
655.45 654.9 |
656.2 | 654.6 | 2900 |
| 1215 | 0.7 0.11 % |
16-12-2024 12:15:00 Monday |
654.6 655.3 |
655.3 | 653 | 12858 |
| 1216 | 0.25 0.04 % |
16-12-2024 11:15:00 Monday |
654.8 655.05 |
656.1 | 654.4 | 8912 |
| 1217 | -2.5 -0.38 % |
16-12-2024 10:15:00 Monday |
657.35 654.85 |
657.35 | 654.85 | 7842 |
| 1218 | -3.9 -0.59 % |
16-12-2024 09:15:00 Monday |
660.75 656.85 |
667.15 | 656.85 | 21581 |
| 1219 | 2.3 0.35 % |
13-12-2024 15:15:00 Friday |
662.35 664.65 |
664.65 | 661.25 | 6658 |
| 1220 | -2.75 -0.41 % |
13-12-2024 14:15:00 Friday |
664.4 661.65 |
665 | 661.35 | 18582 |
| 1221 | 1.9 0.29 % |
13-12-2024 13:15:00 Friday |
662.9 664.8 |
665.55 | 662.05 | 6920 |
| 1222 | 3.85 0.58 % |
13-12-2024 12:15:00 Friday |
658.7 662.55 |
662.55 | 657.7 | 8782 |
| 1223 | 5 0.76 % |
13-12-2024 11:15:00 Friday |
653.95 658.95 |
659.45 | 651.5 | 14514 |
| 1224 | 2.8 0.43 % |
13-12-2024 10:15:00 Friday |
651.7 654.5 |
655 | 648.2 | 48935 |
| 1225 | -16.5 -2.47 % |
13-12-2024 09:15:00 Friday |
667.9 651.4 |
667.9 | 651 | 31398 |
| 1226 | -0.3 -0.04 % |
12-12-2024 15:15:00 Thursday |
668.7 668.4 |
669.85 | 667.7 | 44984 |
| 1227 | 3.4 0.51 % |
12-12-2024 14:15:00 Thursday |
665.45 668.85 |
669.4 | 663.35 | 28635 |
| 1228 | -0.35 -0.05 % |
12-12-2024 13:15:00 Thursday |
666.15 665.8 |
669 | 665 | 7182 |
| 1229 | 2.2 0.33 % |
12-12-2024 12:15:00 Thursday |
663.3 665.5 |
670.05 | 661.95 | 10992 |
| 1230 | -3.4 -0.51 % |
12-12-2024 11:15:00 Thursday |
666.1 662.7 |
667 | 662.7 | 8591 |
| 1231 | -2.85 -0.43 % |
12-12-2024 10:15:00 Thursday |
668.95 666.1 |
669.65 | 665.2 | 33733 |
| 1232 | -8.1 -1.2 % |
12-12-2024 09:15:00 Thursday |
677.65 669.55 |
680 | 668.9 | 67673 |
| 1233 | -1.5 -0.22 % |
11-12-2024 15:15:00 Wednesday |
670.5 669 |
671.25 | 669 | 5000 |
| 1234 | -0.55 -0.08 % |
11-12-2024 14:15:00 Wednesday |
671.05 670.5 |
673.4 | 670.5 | 4382 |
| 1235 | -2.8 -0.42 % |
11-12-2024 13:15:00 Wednesday |
673.9 671.1 |
673.9 | 670.9 | 5619 |
| 1236 | -2.45 -0.36 % |
11-12-2024 12:15:00 Wednesday |
675.8 673.35 |
676 | 673.35 | 3942 |
| 1237 | 0 0 % |
11-12-2024 11:15:00 Wednesday |
675.9 675.9 |
678.1 | 675.75 | 11891 |
| 1238 | -2.45 -0.36 % |
11-12-2024 10:15:00 Wednesday |
677.15 674.7 |
677.65 | 674.4 | 14121 |
| 1239 | 4.1 0.61 % |
11-12-2024 09:15:00 Wednesday |
672.8 676.9 |
679.65 | 668.3 | 15980 |
| 1240 | -0.05 -0.01 % |
10-12-2024 15:15:00 Tuesday |
669.55 669.5 |
669.65 | 668.15 | 3579 |
| 1241 | 2.5 0.37 % |
10-12-2024 14:15:00 Tuesday |
667 669.5 |
669.95 | 666.6 | 4581 |
| 1242 | 1.4 0.21 % |
10-12-2024 13:15:00 Tuesday |
666.2 667.6 |
667.6 | 665 | 3225 |
| 1243 | -2.85 -0.43 % |
10-12-2024 12:15:00 Tuesday |
669.3 666.45 |
669.3 | 666.35 | 205913 |
| 1244 | -2.95 -0.44 % |
10-12-2024 11:15:00 Tuesday |
672.45 669.5 |
674 | 669.1 | 7756 |
| 1245 | 1.6 0.24 % |
10-12-2024 10:15:00 Tuesday |
670.4 672 |
673.5 | 669.6 | 8296 |
| 1246 | -3.65 -0.54 % |
10-12-2024 09:15:00 Tuesday |
675 671.35 |
675 | 666.2 | 14223 |
| 1247 | -0.55 -0.08 % |
09-12-2024 15:15:00 Monday |
670.55 670 |
671 | 669.65 | 6522 |
| 1248 | 4.3 0.65 % |
09-12-2024 14:15:00 Monday |
665.7 670 |
672 | 665 | 13642 |
| 1249 | -1.65 -0.25 % |
09-12-2024 13:15:00 Monday |
666.95 665.3 |
670.5 | 663.35 | 18203 |
| 1250 | 9.7 1.48 % |
09-12-2024 12:15:00 Monday |
656.75 666.45 |
666.45 | 655.25 | 16284 |
| 1251 | 0.55 0.08 % |
09-12-2024 11:15:00 Monday |
655.95 656.5 |
658.9 | 654.5 | 12326 |
| 1252 | -4.8 -0.73 % |
09-12-2024 10:15:00 Monday |
660.75 655.95 |
661.25 | 655.2 | 36636 |
| 1253 | -9.2 -1.37 % |
09-12-2024 09:15:00 Monday |
669.95 660.75 |
669.95 | 660.6 | 12975 |
| 1254 | 0.1 0.01 % |
06-12-2024 15:15:00 Friday |
670.1 670.2 |
670.85 | 669.4 | 4950 |
| 1255 | -3.65 -0.54 % |
06-12-2024 14:15:00 Friday |
674 670.35 |
674.4 | 669.35 | 13144 |
| 1256 | -1.1 -0.16 % |
06-12-2024 13:15:00 Friday |
675.1 674 |
675.9 | 672.9 | 12157 |
| 1257 | 6.3 0.94 % |
06-12-2024 12:15:00 Friday |
668.9 675.2 |
676.4 | 668 | 9490 |
| 1258 | -1.2 -0.18 % |
06-12-2024 11:15:00 Friday |
670.6 669.4 |
670.6 | 667.3 | 2926 |
| 1259 | 1.45 0.22 % |
06-12-2024 10:15:00 Friday |
669 670.45 |
672.8 | 668.6 | 5457 |
| 1260 | -2.3 -0.34 % |
06-12-2024 09:15:00 Friday |
671.7 669.4 |
674.45 | 669 | 10185 |
| 1261 | -0.55 -0.08 % |
05-12-2024 15:15:00 Thursday |
671.65 671.1 |
672.6 | 669.35 | 6032 |
| 1262 | -0.15 -0.02 % |
05-12-2024 14:15:00 Thursday |
672.15 672 |
673.8 | 664.1 | 39932 |
| 1263 | 3.2 0.48 % |
05-12-2024 13:15:00 Thursday |
668.9 672.1 |
672.9 | 666.7 | 45376 |
| 1264 | 0.45 0.07 % |
05-12-2024 12:15:00 Thursday |
667.5 667.95 |
668.95 | 666.75 | 11803 |
| 1265 | 5.25 0.79 % |
05-12-2024 11:15:00 Thursday |
661.7 666.95 |
668.35 | 660.25 | 11753 |
| 1266 | 0.9 0.14 % |
05-12-2024 10:15:00 Thursday |
660.85 661.75 |
663.4 | 658.9 | 9042 |
| 1267 | -2.5 -0.38 % |
05-12-2024 09:15:00 Thursday |
663.1 660.6 |
665 | 659.8 | 13295 |
| 1268 | -0.35 -0.05 % |
04-12-2024 15:15:00 Wednesday |
663.05 662.7 |
663.6 | 661.85 | 2210 |
| 1269 | -2.05 -0.31 % |
04-12-2024 14:15:00 Wednesday |
665 662.95 |
665 | 660.85 | 4808 |
| 1270 | 0.55 0.08 % |
04-12-2024 13:15:00 Wednesday |
663.15 663.7 |
664.5 | 662.35 | 1202 |
| 1271 | 0.1 0.02 % |
04-12-2024 12:15:00 Wednesday |
663 663.1 |
663.65 | 661.45 | 1818 |
| 1272 | -1.75 -0.26 % |
04-12-2024 11:15:00 Wednesday |
664.45 662.7 |
665.3 | 660 | 5677 |
| 1273 | -2.15 -0.32 % |
04-12-2024 10:15:00 Wednesday |
666.35 664.2 |
667.3 | 664.2 | 7897 |
| 1274 | -2.85 -0.43 % |
04-12-2024 09:15:00 Wednesday |
669.85 667 |
671 | 665 | 10515 |
| 1275 | -1.95 -0.29 % |
03-12-2024 15:15:00 Tuesday |
668.45 666.5 |
668.45 | 666 | 7498 |
| 1276 | 3.2 0.48 % |
03-12-2024 14:15:00 Tuesday |
664.8 668 |
669.15 | 664.3 | 9164 |
| 1277 | 1.4 0.21 % |
03-12-2024 13:15:00 Tuesday |
662.75 664.15 |
664.85 | 662.75 | 18515 |
| 1278 | 1.95 0.3 % |
03-12-2024 12:15:00 Tuesday |
660.9 662.85 |
664.7 | 660.6 | 68061 |
| 1279 | 0.05 0.01 % |
03-12-2024 11:15:00 Tuesday |
660.5 660.55 |
662 | 658.25 | 17204 |
| 1280 | 0.9 0.14 % |
03-12-2024 10:15:00 Tuesday |
659.1 660 |
660.4 | 657.15 | 8416 |
| 1281 | -6 -0.9 % |
03-12-2024 09:15:00 Tuesday |
665 659 |
665.8 | 657.5 | 13935 |
| 1282 | 0.4 0.06 % |
02-12-2024 15:15:00 Monday |
662.3 662.7 |
662.95 | 661.8 | 7365 |
| 1283 | 1.4 0.21 % |
02-12-2024 14:15:00 Monday |
661.35 662.75 |
663.2 | 660.6 | 18758 |
| 1284 | -0.15 -0.02 % |
02-12-2024 13:15:00 Monday |
661.55 661.4 |
662 | 660 | 11996 |
| 1285 | 2.05 0.31 % |
02-12-2024 12:15:00 Monday |
659.15 661.2 |
662.7 | 659.15 | 9119 |
| 1286 | 1.35 0.21 % |
02-12-2024 11:15:00 Monday |
658.3 659.65 |
660.55 | 657.65 | 6205 |
| 1287 | -3 -0.45 % |
02-12-2024 10:15:00 Monday |
660.4 657.4 |
661 | 657 | 9977 |
| 1288 | 4.4 0.67 % |
02-12-2024 09:15:00 Monday |
656 660.4 |
661.55 | 653.65 | 34180 |
| 1289 | 0.4 0.06 % |
29-11-2024 15:15:00 Friday |
656.2 656.6 |
657.35 | 653.4 | 8892 |
| 1290 | 2.7 0.41 % |
29-11-2024 14:15:00 Friday |
653.45 656.15 |
658.3 | 653.45 | 12373 |
| 1291 | 2.3 0.35 % |
29-11-2024 13:15:00 Friday |
651.8 654.1 |
658.05 | 651.15 | 14044 |
| 1292 | 1.15 0.18 % |
29-11-2024 12:15:00 Friday |
650.75 651.9 |
653.55 | 650 | 5892 |
| 1293 | -0.4 -0.06 % |
29-11-2024 11:15:00 Friday |
651.35 650.95 |
653.25 | 649.15 | 7999 |
| 1294 | 0.75 0.12 % |
29-11-2024 10:15:00 Friday |
650.7 651.45 |
652 | 649.25 | 8925 |
| 1295 | -4.9 -0.75 % |
29-11-2024 09:15:00 Friday |
655.75 650.85 |
655.75 | 649.75 | 14926 |
| 1296 | 1.35 0.21 % |
28-11-2024 15:15:00 Thursday |
649.65 651 |
653.45 | 649.45 | 7376 |
| 1297 | -5.3 -0.81 % |
28-11-2024 14:15:00 Thursday |
655.3 650 |
655.3 | 647.55 | 19206 |
| 1298 | 0.75 0.11 % |
28-11-2024 13:15:00 Thursday |
654.25 655 |
657.2 | 651.9 | 10723 |
| 1299 | -2.15 -0.33 % |
28-11-2024 12:15:00 Thursday |
656.05 653.9 |
656.4 | 652.35 | 300591 |
| 1300 | -0.1 -0.02 % |
28-11-2024 11:15:00 Thursday |
656.25 656.15 |
658.25 | 655.1 | 9555 |
| 1301 | -2.75 -0.42 % |
28-11-2024 10:15:00 Thursday |
659.25 656.5 |
663.05 | 655.75 | 20499 |
| 1302 | -2.1 -0.32 % |
28-11-2024 09:15:00 Thursday |
661.1 659 |
661.65 | 656.05 | 22782 |
| 1303 | 0.6 0.09 % |
27-11-2024 15:15:00 Wednesday |
661 661.6 |
662 | 660.3 | 65809 |
| 1304 | -3.55 -0.53 % |
27-11-2024 14:15:00 Wednesday |
664.55 661 |
665.35 | 660.5 | 47595 |
| 1305 | -0.95 -0.14 % |
27-11-2024 13:15:00 Wednesday |
665.9 664.95 |
666.6 | 664.5 | 3698 |
| 1306 | 4.3 0.65 % |
27-11-2024 12:15:00 Wednesday |
662 666.3 |
666.5 | 662 | 10836 |
| 1307 | -2.95 -0.44 % |
27-11-2024 11:15:00 Wednesday |
664.9 661.95 |
665.9 | 661.5 | 4594 |
| 1308 | -0.1 -0.02 % |
27-11-2024 10:15:00 Wednesday |
664.85 664.75 |
665.85 | 662.55 | 4595 |
| 1309 | -4.4 -0.66 % |
27-11-2024 09:15:00 Wednesday |
669.35 664.95 |
670 | 661.9 | 12004 |
| 1310 | -0.9 -0.14 % |
26-11-2024 15:15:00 Tuesday |
665.9 665 |
666 | 665 | 6475 |
| 1311 | -1.05 -0.16 % |
26-11-2024 14:15:00 Tuesday |
666.9 665.85 |
667.85 | 665.25 | 9375 |
| 1312 | 0.65 0.1 % |
26-11-2024 13:15:00 Tuesday |
666 666.65 |
667.45 | 665.5 | 3081 |
| 1313 | -0.15 -0.02 % |
26-11-2024 12:15:00 Tuesday |
666.2 666.05 |
667.05 | 664.8 | 4451 |
| 1314 | -0.1 -0.02 % |
26-11-2024 11:15:00 Tuesday |
665.85 665.75 |
667.5 | 664.4 | 5311 |
| 1315 | -1.2 -0.18 % |
26-11-2024 10:15:00 Tuesday |
666.5 665.3 |
669.35 | 665.25 | 7521 |
| 1316 | 2.85 0.43 % |
26-11-2024 09:15:00 Tuesday |
664.3 667.15 |
670.35 | 659.5 | 36081 |
| 1317 | 0.55 0.08 % |
25-11-2024 15:15:00 Monday |
659.85 660.4 |
660.4 | 658.6 | 7201 |
| 1318 | 0.7 0.11 % |
25-11-2024 14:15:00 Monday |
658.5 659.2 |
662.35 | 658.25 | 16766 |
| 1319 | 1.6 0.24 % |
25-11-2024 13:15:00 Monday |
656.5 658.1 |
659.35 | 655.7 | 2329 |
| 1320 | -0.5 -0.08 % |
25-11-2024 12:15:00 Monday |
657.5 657 |
659.75 | 655 | 4227 |
| 1321 | -2.5 -0.38 % |
25-11-2024 11:15:00 Monday |
660 657.5 |
660.55 | 656 | 3642 |
| 1322 | 3.75 0.57 % |
25-11-2024 10:15:00 Monday |
656.4 660.15 |
660.65 | 656.05 | 10269 |
| 1323 | -4 -0.61 % |
25-11-2024 09:15:00 Monday |
659.95 655.95 |
662.3 | 655.25 | 17280 |
| 1324 | -0.65 -0.1 % |
22-11-2024 15:15:00 Friday |
652.3 651.65 |
652.3 | 651 | 2578 |
| 1325 | -4 -0.61 % |
22-11-2024 14:15:00 Friday |
656.5 652.5 |
657.1 | 650.6 | 10860 |
| 1326 | 1.1 0.17 % |
22-11-2024 13:15:00 Friday |
655.2 656.3 |
656.9 | 653.35 | 10090 |
| 1327 | 0.8 0.12 % |
22-11-2024 12:15:00 Friday |
654.3 655.1 |
655.6 | 653.3 | 15409 |
| 1328 | 2.65 0.41 % |
22-11-2024 11:15:00 Friday |
651.45 654.1 |
654.3 | 647.8 | 30802 |
| 1329 | -1.25 -0.19 % |
22-11-2024 10:15:00 Friday |
652.5 651.25 |
653.1 | 649 | 8329 |
| 1330 | -1.2 -0.18 % |
22-11-2024 09:15:00 Friday |
653.75 652.55 |
654.2 | 647.4 | 13770 |
| 1331 | -0.8 -0.12 % |
21-11-2024 15:15:00 Thursday |
648.5 647.7 |
648.9 | 646 | 8225 |
| 1332 | 2.4 0.37 % |
21-11-2024 14:15:00 Thursday |
645.65 648.05 |
649.05 | 644.4 | 20963 |
| 1333 | -2 -0.31 % |
21-11-2024 13:15:00 Thursday |
647.5 645.5 |
648.65 | 645.5 | 13268 |
| 1334 | -3.1 -0.48 % |
21-11-2024 12:15:00 Thursday |
650.35 647.25 |
650.6 | 647 | 33741 |
| 1335 | 0.25 0.04 % |
21-11-2024 11:15:00 Thursday |
649.3 649.55 |
653.6 | 647.3 | 47177 |
| 1336 | 6.25 0.97 % |
21-11-2024 10:15:00 Thursday |
642.9 649.15 |
650.35 | 642.9 | 31762 |
| 1337 | 0.1 0.02 % |
21-11-2024 09:15:00 Thursday |
642.9 643 |
648.7 | 635 | 73134 |
| 1338 | -0.4 -0.06 % |
19-11-2024 15:15:00 Tuesday |
639.4 639 |
640.35 | 638.05 | 9048 |
| 1339 | -9.6 -1.48 % |
19-11-2024 14:15:00 Tuesday |
649.2 639.6 |
650 | 639.15 | 25694 |
| 1340 | -4.75 -0.73 % |
19-11-2024 13:15:00 Tuesday |
653.95 649.2 |
654 | 648.55 | 24181 |
| 1341 | 5.65 0.87 % |
19-11-2024 12:15:00 Tuesday |
647.9 653.55 |
653.95 | 647 | 14954 |
| 1342 | 0.7 0.11 % |
19-11-2024 11:15:00 Tuesday |
647.25 647.95 |
648.95 | 646.05 | 10057 |
| 1343 | -2.35 -0.36 % |
19-11-2024 10:15:00 Tuesday |
649.9 647.55 |
649.9 | 643.5 | 37195 |
| 1344 | -5.75 -0.88 % |
19-11-2024 09:15:00 Tuesday |
654.95 649.2 |
655.95 | 648.6 | 40347 |
| 1345 | 0.5 0.08 % |
18-11-2024 15:15:00 Monday |
650.5 651 |
652.3 | 650 | 10782 |
| 1346 | -8.15 -1.24 % |
18-11-2024 14:15:00 Monday |
659 650.85 |
659 | 649.75 | 30234 |
| 1347 | -2.65 -0.4 % |
18-11-2024 13:15:00 Monday |
661.7 659.05 |
661.75 | 658.75 | 22318 |
| 1348 | 4.9 0.75 % |
18-11-2024 12:15:00 Monday |
656.85 661.75 |
663 | 656.35 | 61818 |
| 1349 | 4.75 0.73 % |
18-11-2024 11:15:00 Monday |
652 656.75 |
657.6 | 651.75 | 50627 |
| 1350 | 1.1 0.17 % |
18-11-2024 10:15:00 Monday |
650 651.1 |
653.6 | 647.75 | 33470 |
| 1351 | 9.2 1.44 % |
18-11-2024 09:15:00 Monday |
640.1 649.3 |
656.05 | 640.1 | 87987 |
| 1352 | 1.25 0.2 % |
14-11-2024 15:15:00 Thursday |
627.4 628.65 |
628.95 | 626.75 | 7811 |
| 1353 | -1.1 -0.17 % |
14-11-2024 14:15:00 Thursday |
628.8 627.7 |
628.8 | 625.35 | 21009 |
| 1354 | -5.75 -0.91 % |
14-11-2024 13:15:00 Thursday |
634.75 629 |
635.35 | 627.6 | 27751 |
| 1355 | -0.8 -0.13 % |
14-11-2024 12:15:00 Thursday |
636.05 635.25 |
636.05 | 633.3 | 9090 |
| 1356 | 5.95 0.94 % |
14-11-2024 11:15:00 Thursday |
630 635.95 |
636.45 | 629.6 | 112695 |
| 1357 | -3.25 -0.51 % |
14-11-2024 10:15:00 Thursday |
633.25 630 |
634.6 | 629.5 | 104893 |
| 1358 | 4.05 0.64 % |
14-11-2024 09:15:00 Thursday |
629.05 633.1 |
636 | 628.05 | 65693 |
| 1359 | 4.5 0.72 % |
13-11-2024 15:15:00 Wednesday |
625.3 629.8 |
630.65 | 624.95 | 9685 |
| 1360 | -3.05 -0.49 % |
13-11-2024 14:15:00 Wednesday |
628.25 625.2 |
628.5 | 622.8 | 20007 |
| 1361 | 0.65 0.1 % |
13-11-2024 13:15:00 Wednesday |
628 628.65 |
630.3 | 625.55 | 10069 |
| 1362 | 0.25 0.04 % |
13-11-2024 12:15:00 Wednesday |
627.5 627.75 |
629.3 | 624.5 | 17554 |
| 1363 | -3.1 -0.49 % |
13-11-2024 11:15:00 Wednesday |
630.1 627 |
631.25 | 626.8 | 19587 |
| 1364 | -3.3 -0.52 % |
13-11-2024 10:15:00 Wednesday |
633.6 630.3 |
637.25 | 630.1 | 18857 |
| 1365 | -16.5 -2.54 % |
13-11-2024 09:15:00 Wednesday |
649.8 633.3 |
649.8 | 633.3 | 57268 |
| 1366 | -1.6 -0.25 % |
12-11-2024 15:15:00 Tuesday |
651.55 649.95 |
651.8 | 648.6 | 24624 |
| 1367 | -2.95 -0.45 % |
12-11-2024 14:15:00 Tuesday |
654 651.05 |
657.05 | 650.55 | 27527 |
| 1368 | -0.25 -0.04 % |
12-11-2024 13:15:00 Tuesday |
654.5 654.25 |
655.75 | 652.3 | 16003 |
| 1369 | -4.65 -0.7 % |
12-11-2024 12:15:00 Tuesday |
659.65 655 |
661.15 | 654.35 | 20175 |
| 1370 | 0.9 0.14 % |
12-11-2024 11:15:00 Tuesday |
658.3 659.2 |
661.1 | 655.3 | 28832 |
| 1371 | -2.45 -0.37 % |
12-11-2024 10:15:00 Tuesday |
660.75 658.3 |
662.2 | 658.3 | 19463 |
| 1372 | -11.45 -1.7 % |
12-11-2024 09:15:00 Tuesday |
672.2 660.75 |
673.35 | 658.15 | 178841 |
| 1373 | -0.65 -0.1 % |
11-11-2024 15:15:00 Monday |
655.15 654.5 |
656.65 | 654.4 | 6756 |
| 1374 | 4.9 0.75 % |
11-11-2024 14:15:00 Monday |
649.8 654.7 |
657.5 | 649.35 | 17448 |
| 1375 | -4.2 -0.64 % |
11-11-2024 13:15:00 Monday |
654 649.8 |
654 | 649.65 | 9548 |
| 1376 | 3.75 0.58 % |
11-11-2024 12:15:00 Monday |
650.35 654.1 |
654.4 | 649.15 | 9003 |
| 1377 | -1.55 -0.24 % |
11-11-2024 11:15:00 Monday |
651.55 650 |
654.75 | 649.45 | 11206 |
| 1378 | 4.9 0.76 % |
11-11-2024 10:15:00 Monday |
647 651.9 |
653.1 | 645 | 29470 |
| 1379 | -3.65 -0.56 % |
11-11-2024 09:15:00 Monday |
649.75 646.1 |
649.75 | 638.65 | 61956 |
| 1380 | -1.5 -0.23 % |
08-11-2024 15:15:00 Friday |
650.7 649.2 |
651 | 648 | 16202 |
| 1381 | -1.6 -0.25 % |
08-11-2024 14:15:00 Friday |
652.5 650.9 |
656.5 | 650.5 | 25244 |
| 1382 | -7.05 -1.07 % |
08-11-2024 13:15:00 Friday |
659.4 652.35 |
659.75 | 651.65 | 28667 |
| 1383 | 2.6 0.4 % |
08-11-2024 12:15:00 Friday |
656.25 658.85 |
659.5 | 655.45 | 15281 |
| 1384 | 0.6 0.09 % |
08-11-2024 11:15:00 Friday |
655.65 656.25 |
660.2 | 653.6 | 43826 |
| 1385 | -2.8 -0.43 % |
08-11-2024 10:15:00 Friday |
658.1 655.3 |
659.05 | 655.05 | 28083 |
| 1386 | 5.5 0.84 % |
08-11-2024 09:15:00 Friday |
653 658.5 |
659.5 | 647.35 | 159573 |
| 1387 | 2.6 0.4 % |
07-11-2024 15:15:00 Thursday |
646.9 649.5 |
649.95 | 646.6 | 70281 |
| 1388 | -4.6 -0.71 % |
07-11-2024 14:15:00 Thursday |
651.5 646.9 |
651.5 | 646.1 | 93973 |
| 1389 | 0.9 0.14 % |
07-11-2024 13:15:00 Thursday |
650.6 651.5 |
651.9 | 648.75 | 39137 |
| 1390 | 2.15 0.33 % |
07-11-2024 12:15:00 Thursday |
648.85 651 |
653 | 648.2 | 48885 |
| 1391 | -3.8 -0.58 % |
07-11-2024 11:15:00 Thursday |
652.8 649 |
653.2 | 647.5 | 80152 |
| 1392 | -9.2 -1.39 % |
07-11-2024 10:15:00 Thursday |
661.9 652.7 |
662.8 | 650.7 | 135851 |
| 1393 | -20.95 -3.07 % |
07-11-2024 09:15:00 Thursday |
682.95 662 |
686.65 | 657.55 | 289953 |
| 1394 | 1.75 0.25 % |
06-11-2024 15:15:00 Wednesday |
706.7 708.45 |
709.4 | 706 | 4599 |
| 1395 | 0.2 0.03 % |
06-11-2024 14:15:00 Wednesday |
706.1 706.3 |
711.7 | 704 | 15397 |
| 1396 | -7.35 -1.03 % |
06-11-2024 13:15:00 Wednesday |
713.5 706.15 |
713.7 | 704.65 | 12679 |
| 1397 | 3.85 0.54 % |
06-11-2024 12:15:00 Wednesday |
709.15 713 |
714.1 | 706.05 | 17102 |
| 1398 | 6.35 0.9 % |
06-11-2024 11:15:00 Wednesday |
702.75 709.1 |
709.95 | 702.65 | 11740 |
| 1399 | 0.4 0.06 % |
06-11-2024 10:15:00 Wednesday |
702.6 703 |
704.5 | 699.85 | 9294 |
| 1400 | -2.45 -0.35 % |
06-11-2024 09:15:00 Wednesday |
705.05 702.6 |
705.05 | 687.85 | 66533 |
| 1401 | -0.45 -0.06 % |
05-11-2024 15:15:00 Tuesday |
698.2 697.75 |
698.9 | 695.55 | 7565 |
| 1402 | 2.15 0.31 % |
05-11-2024 14:15:00 Tuesday |
696.1 698.25 |
701.3 | 696.1 | 35229 |
| 1403 | 8.55 1.24 % |
05-11-2024 13:15:00 Tuesday |
687.45 696 |
696.15 | 686.85 | 72520 |
| 1404 | 3.3 0.48 % |
05-11-2024 12:15:00 Tuesday |
684 687.3 |
689 | 683.25 | 30835 |
| 1405 | -1.55 -0.23 % |
05-11-2024 11:15:00 Tuesday |
685.55 684 |
686.75 | 681.6 | 6899 |
| 1406 | 0.75 0.11 % |
05-11-2024 10:15:00 Tuesday |
684.85 685.6 |
686.6 | 680.4 | 19178 |
| 1407 | 9.6 1.42 % |
05-11-2024 09:15:00 Tuesday |
675.4 685 |
689.6 | 674.6 | 40152 |
| 1408 | 0.7 0.1 % |
04-11-2024 15:15:00 Monday |
674.4 675.1 |
675.85 | 673.75 | 3698 |
| 1409 | 2.2 0.33 % |
04-11-2024 14:15:00 Monday |
672.95 675.15 |
676.5 | 672 | 15275 |
| 1410 | 3.15 0.47 % |
04-11-2024 13:15:00 Monday |
669.85 673 |
673.55 | 667 | 17967 |
| 1411 | 2.9 0.43 % |
04-11-2024 12:15:00 Monday |
667.5 670.4 |
670.4 | 665.3 | 5494 |
| 1412 | 2.35 0.35 % |
04-11-2024 11:15:00 Monday |
665.3 667.65 |
668 | 662 | 17135 |
| 1413 | -7.35 -1.09 % |
04-11-2024 10:15:00 Monday |
673 665.65 |
674.4 | 663.6 | 5995 |
| 1414 | -16.5 -2.39 % |
04-11-2024 09:15:00 Monday |
689.95 673.45 |
689.95 | 672.3 | 13739 |
| 1415 | 3.8 0.55 % |
01-11-2024 18:00:00 Friday |
688.2 692 |
693.95 | 687.2 | 53711 |
| 1416 | -3 -0.44 % |
31-10-2024 15:15:00 Thursday |
686.65 683.65 |
686.9 | 683.65 | 15405 |
| 1417 | 6.05 0.89 % |
31-10-2024 14:15:00 Thursday |
680.75 686.8 |
687.7 | 679.5 | 49424 |
| 1418 | -4.5 -0.66 % |
31-10-2024 13:15:00 Thursday |
685 680.5 |
685.85 | 680.2 | 88153 |
| 1419 | -3.15 -0.46 % |
31-10-2024 12:15:00 Thursday |
688.7 685.55 |
688.95 | 683.85 | 1617 |
| 1420 | 7.05 1.04 % |
31-10-2024 11:15:00 Thursday |
680.55 687.6 |
687.7 | 680.3 | 3572 |
| 1421 | -1 -0.15 % |
31-10-2024 10:15:00 Thursday |
682.35 681.35 |
684.15 | 680.65 | 12250 |
| 1422 | -10.25 -1.48 % |
31-10-2024 09:15:00 Thursday |
693.55 683.3 |
693.55 | 679.3 | 1454841 |
| 1423 | 1.15 0.17 % |
30-10-2024 15:15:00 Wednesday |
687.45 688.6 |
688.95 | 686.8 | 16938 |
| 1424 | -1.8 -0.26 % |
30-10-2024 14:15:00 Wednesday |
689.4 687.6 |
691.5 | 687.3 | 7654 |
| 1425 | -3.7 -0.53 % |
30-10-2024 13:15:00 Wednesday |
692.95 689.25 |
692.95 | 689.25 | 12959 |
| 1426 | -2.3 -0.33 % |
30-10-2024 12:15:00 Wednesday |
695.65 693.35 |
696.2 | 693.35 | 5591 |
| 1427 | -0.8 -0.11 % |
30-10-2024 11:15:00 Wednesday |
696.8 696 |
698.9 | 694.65 | 2593 |
| 1428 | 0.05 0.01 % |
30-10-2024 10:15:00 Wednesday |
696.05 696.1 |
698.2 | 693.75 | 6848 |
| 1429 | 2.75 0.4 % |
30-10-2024 09:15:00 Wednesday |
693.3 696.05 |
697.5 | 686 | 22342 |
| 1430 | 1.5 0.22 % |
29-10-2024 15:15:00 Tuesday |
693.6 695.1 |
695.35 | 691.25 | 7071 |
| 1431 | 5.8 0.84 % |
29-10-2024 14:15:00 Tuesday |
687.2 693 |
695.6 | 687.2 | 36101 |
| 1432 | 7.4 1.09 % |
29-10-2024 13:15:00 Tuesday |
679.7 687.1 |
687.1 | 678 | 14259 |
| 1433 | -1.15 -0.17 % |
29-10-2024 12:15:00 Tuesday |
680.95 679.8 |
681.35 | 677.65 | 5938 |
| 1434 | 2.3 0.34 % |
29-10-2024 11:15:00 Tuesday |
677.55 679.85 |
681.25 | 676.9 | 13020 |
| 1435 | -9.7 -1.41 % |
29-10-2024 10:15:00 Tuesday |
687.25 677.55 |
687.75 | 676.65 | 18316 |
| 1436 | -2.75 -0.4 % |
29-10-2024 09:15:00 Tuesday |
690.35 687.6 |
693.8 | 685.05 | 31919 |
| 1437 | -2.75 -0.4 % |
28-10-2024 15:15:00 Monday |
694.55 691.8 |
694.55 | 690.05 | 3627 |
| 1438 | 1.4 0.2 % |
28-10-2024 14:15:00 Monday |
693.3 694.7 |
694.8 | 690 | 17307 |
| 1439 | -1.2 -0.17 % |
28-10-2024 13:15:00 Monday |
694.55 693.35 |
695.5 | 692.8 | 5507 |
| 1440 | -0.5 -0.07 % |
28-10-2024 12:15:00 Monday |
695.4 694.9 |
695.6 | 690.95 | 9360 |
| 1441 | 1 0.14 % |
28-10-2024 11:15:00 Monday |
694.45 695.45 |
696.35 | 693 | 5967 |
| 1442 | 5.25 0.76 % |
28-10-2024 10:15:00 Monday |
689.65 694.9 |
696.8 | 689.65 | 21331 |
| 1443 | 21.55 3.23 % |
28-10-2024 09:15:00 Monday |
668.05 689.6 |
690.4 | 668.05 | 28816 |
| 1444 | 0.15 0.02 % |
25-10-2024 15:15:00 Friday |
678.7 678.85 |
680.15 | 677.9 | 6747 |
| 1445 | 5.7 0.85 % |
25-10-2024 14:15:00 Friday |
672.6 678.3 |
679 | 669.25 | 30020 |
| 1446 | -6.15 -0.91 % |
25-10-2024 13:15:00 Friday |
678.3 672.15 |
678.3 | 672 | 6133 |
| 1447 | 3.35 0.5 % |
25-10-2024 12:15:00 Friday |
675.2 678.55 |
678.55 | 674.25 | 3379 |
| 1448 | -1.05 -0.16 % |
25-10-2024 11:15:00 Friday |
676.55 675.5 |
678.9 | 673 | 18984 |
| 1449 | 1.75 0.26 % |
25-10-2024 10:15:00 Friday |
674 675.75 |
679.6 | 668.65 | 10713 |
| 1450 | -15.65 -2.27 % |
25-10-2024 09:15:00 Friday |
690.75 675.1 |
692.6 | 675 | 12734 |
| 1451 | -0.6 -0.09 % |
24-10-2024 15:15:00 Thursday |
690.6 690 |
691.5 | 689.2 | 14819 |
| 1452 | 3.25 0.47 % |
24-10-2024 14:15:00 Thursday |
687.5 690.75 |
692.9 | 686.5 | 15091 |
| 1453 | 0.4 0.06 % |
24-10-2024 13:15:00 Thursday |
687.05 687.45 |
690.5 | 686.9 | 10643 |
| 1454 | 2.8 0.41 % |
24-10-2024 12:15:00 Thursday |
684.05 686.85 |
689.25 | 682.45 | 16612 |
| 1455 | -5.55 -0.8 % |
24-10-2024 11:15:00 Thursday |
690.3 684.75 |
691.8 | 683.4 | 26732 |
| 1456 | 9.7 1.42 % |
24-10-2024 10:15:00 Thursday |
680.8 690.5 |
692.6 | 678.75 | 47573 |
| 1457 | -36.05 -5.03 % |
24-10-2024 09:15:00 Thursday |
716.95 680.9 |
716.95 | 666.8 | 256313 |
| 1458 | 0.6 0.08 % |
23-10-2024 15:15:00 Wednesday |
716.75 717.35 |
718.5 | 716.05 | 1278 |
| 1459 | -2.9 -0.4 % |
23-10-2024 14:15:00 Wednesday |
719.05 716.15 |
719.95 | 715.2 | 7598 |
| 1460 | -4.05 -0.56 % |
23-10-2024 13:15:00 Wednesday |
723.1 719.05 |
725.15 | 719 | 5225 |
| 1461 | -2 -0.28 % |
23-10-2024 12:15:00 Wednesday |
725 723 |
726.95 | 722.85 | 2747 |
| 1462 | -3.5 -0.48 % |
23-10-2024 11:15:00 Wednesday |
728.5 725 |
730.05 | 725 | 3343 |
| 1463 | -2.2 -0.3 % |
23-10-2024 10:15:00 Wednesday |
730.2 728 |
730.8 | 724 | 3777 |
| 1464 | 16.95 2.38 % |
23-10-2024 09:15:00 Wednesday |
713.05 730 |
730.4 | 713.05 | 24242 |
| 1465 | 2.7 0.38 % |
22-10-2024 15:15:00 Tuesday |
719.5 722.2 |
722.2 | 719.4 | 4286 |
| 1466 | -8.45 -1.16 % |
22-10-2024 14:15:00 Tuesday |
727.45 719 |
727.45 | 718.05 | 15982 |
| 1467 | 0.15 0.02 % |
22-10-2024 13:15:00 Tuesday |
727.4 727.55 |
728.2 | 724.5 | 3459 |
| 1468 | -5.65 -0.77 % |
22-10-2024 12:15:00 Tuesday |
733.4 727.75 |
734.5 | 726.5 | 6111 |
| 1469 | 0.35 0.05 % |
22-10-2024 11:15:00 Tuesday |
733.25 733.6 |
738.55 | 730.6 | 6969 |
| 1470 | -1.35 -0.18 % |
22-10-2024 10:15:00 Tuesday |
733.15 731.8 |
733.6 | 728.75 | 6879 |
| 1471 | -5.3 -0.72 % |
22-10-2024 09:15:00 Tuesday |
737.95 732.65 |
745.15 | 732.65 | 12943 |
| 1472 | -1.65 -0.22 % |
21-10-2024 15:15:00 Monday |
739.65 738 |
740.1 | 738 | 2874 |
| 1473 | -0.6 -0.08 % |
21-10-2024 14:15:00 Monday |
740.85 740.25 |
744.8 | 739.5 | 4445 |
| 1474 | 1.3 0.18 % |
21-10-2024 13:15:00 Monday |
740.6 741.9 |
745 | 737.1 | 3925 |
| 1475 | -0.65 -0.09 % |
21-10-2024 12:15:00 Monday |
740.95 740.3 |
742.05 | 738.4 | 3121 |
| 1476 | -4.05 -0.54 % |
21-10-2024 11:15:00 Monday |
745.2 741.15 |
745.6 | 741 | 5243 |
| 1477 | -4.15 -0.55 % |
21-10-2024 10:15:00 Monday |
749 744.85 |
750.7 | 744 | 4230 |
| 1478 | -10.35 -1.36 % |
21-10-2024 09:15:00 Monday |
758.45 748.1 |
765.85 | 746.3 | 23053 |
| 1479 | -0.1 -0.01 % |
18-10-2024 15:15:00 Friday |
753.1 753 |
754.2 | 751.95 | 3651 |
| 1480 | 0.85 0.11 % |
18-10-2024 14:15:00 Friday |
752.5 753.35 |
756.1 | 752.05 | 6178 |
| 1481 | 0.35 0.05 % |
18-10-2024 13:15:00 Friday |
752.15 752.5 |
754.25 | 751 | 19220 |
| 1482 | 1.5 0.2 % |
18-10-2024 12:15:00 Friday |
750.3 751.8 |
754 | 749.7 | 13299 |
| 1483 | 13.75 1.87 % |
18-10-2024 11:15:00 Friday |
736.75 750.5 |
753.15 | 735.3 | 24081 |
| 1484 | 2.35 0.32 % |
18-10-2024 10:15:00 Friday |
735.15 737.5 |
739.15 | 733.55 | 7783 |
| 1485 | -4.7 -0.64 % |
18-10-2024 09:15:00 Friday |
739.9 735.2 |
739.9 | 724.95 | 13798 |
| 1486 | -3.65 -0.5 % |
17-10-2024 15:15:00 Thursday |
736.45 732.8 |
736.55 | 732 | 5289 |
| 1487 | 2.2 0.3 % |
17-10-2024 14:15:00 Thursday |
733.8 736 |
738.65 | 732.75 | 12406 |
| 1488 | -1.65 -0.22 % |
17-10-2024 13:15:00 Thursday |
735.25 733.6 |
737.1 | 733.2 | 5700 |
| 1489 | -3.7 -0.5 % |
17-10-2024 12:15:00 Thursday |
739.1 735.4 |
739.4 | 734.5 | 10013 |
| 1490 | -2.55 -0.34 % |
17-10-2024 11:15:00 Thursday |
742 739.45 |
743 | 738.05 | 18736 |
| 1491 | 2.3 0.31 % |
17-10-2024 10:15:00 Thursday |
739 741.3 |
743.95 | 736.5 | 33132 |
| 1492 | -1.1 -0.15 % |
17-10-2024 09:15:00 Thursday |
740 738.9 |
747 | 736.05 | 58976 |
| 1493 | 0 0 % |
16-10-2024 15:15:00 Wednesday |
732.8 732.8 |
733.95 | 731.3 | 3357 |
| 1494 | -1.05 -0.14 % |
16-10-2024 14:15:00 Wednesday |
733.65 732.6 |
734.55 | 731.55 | 6001 |
| 1495 | -0.25 -0.03 % |
16-10-2024 13:15:00 Wednesday |
733 732.75 |
734.2 | 730.4 | 8513 |
| 1496 | 3 0.41 % |
16-10-2024 12:15:00 Wednesday |
729.75 732.75 |
733.35 | 729.4 | 5189 |
| 1497 | -5.8 -0.79 % |
16-10-2024 11:15:00 Wednesday |
735.25 729.45 |
735.3 | 727.6 | 9990 |
| 1498 | -1.9 -0.26 % |
16-10-2024 10:15:00 Wednesday |
737.3 735.4 |
738.8 | 734 | 7738 |
| 1499 | 10.25 1.41 % |
16-10-2024 09:15:00 Wednesday |
727.05 737.3 |
738.8 | 726.35 | 20902 |
| 1500 | -2 -0.27 % |
15-10-2024 15:15:00 Tuesday |
727.5 725.5 |
727.8 | 725.5 | 2330 |
| 1501 | 2 0.28 % |
15-10-2024 14:15:00 Tuesday |
725 727 |
727.4 | 724 | 3408 |
| 1502 | 0.15 0.02 % |
15-10-2024 13:15:00 Tuesday |
724.5 724.65 |
725.55 | 721 | 6336 |
| 1503 | -7.3 -1 % |
15-10-2024 12:15:00 Tuesday |
731.55 724.25 |
731.65 | 724 | 10000 |
| 1504 | -3.45 -0.47 % |
15-10-2024 11:15:00 Tuesday |
735.4 731.95 |
736.3 | 731.85 | 2790 |
| 1505 | 0.9 0.12 % |
15-10-2024 10:15:00 Tuesday |
735 735.9 |
738.55 | 735 | 13090 |
| 1506 | -8.05 -1.08 % |
15-10-2024 09:15:00 Tuesday |
743.05 735 |
748.2 | 732.75 | 9819 |
| 1507 | -0.9 -0.12 % |
14-10-2024 15:15:00 Monday |
742.9 742 |
744 | 741 | 3904 |
| 1508 | 2.65 0.36 % |
14-10-2024 14:15:00 Monday |
740.05 742.7 |
743.6 | 739.8 | 2306 |
| 1509 | -2.7 -0.36 % |
14-10-2024 13:15:00 Monday |
743.05 740.35 |
743.35 | 739.5 | 5400 |
| 1510 | -0.75 -0.1 % |
14-10-2024 12:15:00 Monday |
743.75 743 |
743.95 | 741.25 | 1769 |
| 1511 | 0.25 0.03 % |
14-10-2024 11:15:00 Monday |
744.15 744.4 |
745.95 | 743.25 | 4333 |
| 1512 | -3.65 -0.49 % |
14-10-2024 10:15:00 Monday |
747.2 743.55 |
748.3 | 741.4 | 7544 |
| 1513 | 0.25 0.03 % |
14-10-2024 09:15:00 Monday |
747.3 747.55 |
755.4 | 744.55 | 21954 |
| 1514 | 0 0 % |
11-10-2024 15:15:00 Friday |
747 747 |
748.9 | 746.15 | 10022 |
| 1515 | 1.05 0.14 % |
11-10-2024 14:15:00 Friday |
745.65 746.7 |
748.5 | 744.9 | 11927 |
| 1516 | 0.25 0.03 % |
11-10-2024 13:15:00 Friday |
745.15 745.4 |
747.35 | 744.8 | 5775 |
| 1517 | -1.45 -0.19 % |
11-10-2024 12:15:00 Friday |
746.7 745.25 |
748.65 | 744.65 | 11575 |
| 1518 | -0.3 -0.04 % |
11-10-2024 11:15:00 Friday |
747.3 747 |
749.85 | 744.85 | 17829 |
| 1519 | 2.15 0.29 % |
11-10-2024 10:15:00 Friday |
745.1 747.25 |
748.75 | 741.6 | 21307 |
| 1520 | 12.3 1.68 % |
11-10-2024 09:15:00 Friday |
732.05 744.35 |
746.5 | 732.05 | 25606 |
| 1521 | -1 -0.14 % |
10-10-2024 15:15:00 Thursday |
730.75 729.75 |
732 | 729.45 | 6484 |
| 1522 | 0.6 0.08 % |
10-10-2024 14:15:00 Thursday |
729.95 730.55 |
730.85 | 727.05 | 8771 |
| 1523 | -1.15 -0.16 % |
10-10-2024 13:15:00 Thursday |
731.1 729.95 |
732 | 729 | 5215 |
| 1524 | 1.5 0.21 % |
10-10-2024 12:15:00 Thursday |
729.3 730.8 |
731.4 | 726.8 | 5010 |
| 1525 | -1 -0.14 % |
10-10-2024 11:15:00 Thursday |
730.95 729.95 |
731.4 | 728.5 | 8341 |
| 1526 | -3.55 -0.48 % |
10-10-2024 10:15:00 Thursday |
734.15 730.6 |
735.55 | 730.25 | 9596 |
| 1527 | -0.2 -0.03 % |
10-10-2024 09:15:00 Thursday |
733.95 733.75 |
738 | 731 | 32109 |
| 1528 | 0.95 0.13 % |
09-10-2024 15:15:00 Wednesday |
727.25 728.2 |
728.4 | 726.35 | 5151 |
| 1529 | -2.7 -0.37 % |
09-10-2024 14:15:00 Wednesday |
729.95 727.25 |
730.35 | 726.3 | 10797 |
| 1530 | 0.15 0.02 % |
09-10-2024 13:15:00 Wednesday |
730 730.15 |
731.55 | 728.65 | 4701 |
| 1531 | -0.35 -0.05 % |
09-10-2024 12:15:00 Wednesday |
730.55 730.2 |
733.2 | 729.2 | 11853 |
| 1532 | -2.65 -0.36 % |
09-10-2024 11:15:00 Wednesday |
733.8 731.15 |
735.15 | 730 | 14359 |
| 1533 | 13.65 1.89 % |
09-10-2024 10:15:00 Wednesday |
720.65 734.3 |
735.9 | 718.05 | 53566 |
| 1534 | 10.4 1.46 % |
09-10-2024 09:15:00 Wednesday |
710.6 721 |
722.25 | 710.6 | 17580 |
| 1535 | 0.65 0.09 % |
08-10-2024 15:15:00 Tuesday |
722.4 723.05 |
723.75 | 720.75 | 12285 |
| 1536 | 0.55 0.08 % |
08-10-2024 14:15:00 Tuesday |
721.6 722.15 |
723.3 | 714.9 | 12581 |
| 1537 | 1.4 0.19 % |
08-10-2024 13:15:00 Tuesday |
719.55 720.95 |
722 | 716.9 | 5504 |
| 1538 | -1.25 -0.17 % |
08-10-2024 12:15:00 Tuesday |
721.15 719.9 |
722.4 | 714.2 | 7583 |
| 1539 | -9.6 -1.31 % |
08-10-2024 11:15:00 Tuesday |
730.5 720.9 |
731.7 | 719.55 | 23052 |
| 1540 | 9.75 1.35 % |
08-10-2024 10:15:00 Tuesday |
720.45 730.2 |
730.95 | 719.9 | 13126 |
| 1541 | 10.45 1.47 % |
08-10-2024 09:15:00 Tuesday |
709 719.45 |
725 | 708.8 | 21862 |
| 1542 | 2.4 0.33 % |
07-10-2024 15:15:00 Monday |
729.65 732.05 |
732.4 | 729.45 | 13198 |
| 1543 | 2.35 0.32 % |
07-10-2024 14:15:00 Monday |
727.3 729.65 |
733 | 726.7 | 21307 |
| 1544 | 3.6 0.5 % |
07-10-2024 13:15:00 Monday |
723.55 727.15 |
729.05 | 722.45 | 21549 |
| 1545 | -9.25 -1.26 % |
07-10-2024 12:15:00 Monday |
732.7 723.45 |
732.7 | 722.55 | 29965 |
| 1546 | -0.55 -0.08 % |
07-10-2024 11:15:00 Monday |
732.9 732.35 |
739 | 730.95 | 25377 |
| 1547 | -8.3 -1.12 % |
07-10-2024 10:15:00 Monday |
741.65 733.35 |
741.65 | 727.7 | 52947 |
| 1548 | -12.75 -1.69 % |
07-10-2024 09:15:00 Monday |
753.95 741.2 |
753.95 | 738.2 | 48935 |
| 1549 | -2.25 -0.3 % |
04-10-2024 15:15:00 Friday |
748.9 746.65 |
750 | 746 | 7415 |
| 1550 | -0.55 -0.07 % |
04-10-2024 14:15:00 Friday |
749.7 749.15 |
750.7 | 745.95 | 23916 |
| 1551 | -0.65 -0.09 % |
04-10-2024 13:15:00 Friday |
750.4 749.75 |
751 | 746.75 | 7089 |
| 1552 | -1.75 -0.23 % |
04-10-2024 12:15:00 Friday |
752.45 750.7 |
752.6 | 747.55 | 9796 |
| 1553 | 0.5 0.07 % |
04-10-2024 11:15:00 Friday |
751.5 752 |
752.95 | 748.2 | 3909 |
| 1554 | 0.15 0.02 % |
04-10-2024 10:15:00 Friday |
751.35 751.5 |
752.5 | 748.15 | 7257 |
| 1555 | 5.4 0.72 % |
04-10-2024 09:15:00 Friday |
745.95 751.35 |
757.3 | 740.05 | 40654 |
| 1556 | -3.05 -0.41 % |
03-10-2024 15:15:00 Thursday |
748.05 745 |
748.05 | 745 | 4754 |
| 1557 | -4.95 -0.66 % |
03-10-2024 14:15:00 Thursday |
752.05 747.1 |
753.7 | 745 | 9275 |
| 1558 | 2.45 0.33 % |
03-10-2024 13:15:00 Thursday |
750 752.45 |
752.75 | 746.65 | 5579 |
| 1559 | -1.5 -0.2 % |
03-10-2024 12:15:00 Thursday |
751.5 750 |
754.5 | 747 | 16717 |
| 1560 | -2.9 -0.38 % |
03-10-2024 11:15:00 Thursday |
754.85 751.95 |
755.6 | 751 | 11297 |
| 1561 | 0.8 0.11 % |
03-10-2024 10:15:00 Thursday |
754.2 755 |
759.5 | 752.7 | 49556 |
| 1562 | 3.4 0.45 % |
03-10-2024 09:15:00 Thursday |
750.95 754.35 |
771.4 | 747.65 | 52002 |
| 1563 | -2.4 -0.31 % |
01-10-2024 15:15:00 Tuesday |
762 759.6 |
762.2 | 759.1 | 11506 |
| 1564 | -1.75 -0.23 % |
01-10-2024 14:15:00 Tuesday |
763.95 762.2 |
763.95 | 760.65 | 22460 |
| 1565 | 1.6 0.21 % |
01-10-2024 13:15:00 Tuesday |
761.85 763.45 |
765.25 | 760.25 | 19100 |
| 1566 | 0.75 0.1 % |
01-10-2024 12:15:00 Tuesday |
761.15 761.9 |
763.45 | 757.55 | 29241 |
| 1567 | 8.9 1.18 % |
01-10-2024 11:15:00 Tuesday |
752.2 761.1 |
762.5 | 751.55 | 50151 |
| 1568 | 4.4 0.59 % |
01-10-2024 10:15:00 Tuesday |
747.45 751.85 |
754.5 | 746 | 10091 |
| 1569 | -6.55 -0.87 % |
01-10-2024 09:15:00 Tuesday |
754.9 748.35 |
757.95 | 745 | 27981 |
| 1570 | -1.1 -0.15 % |
30-09-2024 15:15:00 Monday |
756.1 755 |
756.8 | 754.1 | 12845 |
| 1571 | 1.65 0.22 % |
30-09-2024 14:15:00 Monday |
754.65 756.3 |
758.9 | 754.25 | 37337 |
| 1572 | -5.2 -0.68 % |
30-09-2024 13:15:00 Monday |
759.8 754.6 |
759.8 | 752.9 | 48118 |
| 1573 | -0.6 -0.08 % |
30-09-2024 12:15:00 Monday |
760.2 759.6 |
762.1 | 758.25 | 45056 |
| 1574 | -0.15 -0.02 % |
30-09-2024 11:15:00 Monday |
760.45 760.3 |
762.75 | 758.95 | 74647 |
| 1575 | 0.3 0.04 % |
30-09-2024 10:15:00 Monday |
760.6 760.9 |
761.5 | 757.75 | 40670 |
| 1576 | 5.9 0.78 % |
30-09-2024 09:15:00 Monday |
754.65 760.55 |
764.35 | 750.35 | 109157 |
| 1577 | -2.15 -0.29 % |
27-09-2024 15:15:00 Friday |
747.15 745 |
749.05 | 745 | 8279 |
| 1578 | -3.45 -0.46 % |
27-09-2024 14:15:00 Friday |
750.45 747 |
751.5 | 745.1 | 24205 |
| 1579 | 2.9 0.39 % |
27-09-2024 13:15:00 Friday |
747.8 750.7 |
753.25 | 747.2 | 18740 |
| 1580 | -4.7 -0.62 % |
27-09-2024 12:15:00 Friday |
752.5 747.8 |
754.5 | 747.8 | 17478 |
| 1581 | 4.7 0.63 % |
27-09-2024 11:15:00 Friday |
747.6 752.3 |
753.1 | 746.9 | 23598 |
| 1582 | -9.05 -1.2 % |
27-09-2024 10:15:00 Friday |
756.65 747.6 |
757.7 | 745.8 | 55889 |
| 1583 | 10.3 1.38 % |
27-09-2024 09:15:00 Friday |
746.05 756.35 |
757.7 | 742.05 | 96505 |
| 1584 | 0.45 0.06 % |
26-09-2024 15:15:00 Thursday |
734.2 734.65 |
735.25 | 732.7 | 39110 |
| 1585 | 0.1 0.01 % |
26-09-2024 14:15:00 Thursday |
733.65 733.75 |
736.15 | 732.75 | 42481 |
| 1586 | 0.25 0.03 % |
26-09-2024 13:15:00 Thursday |
733 733.25 |
734.6 | 730.5 | 41262 |
| 1587 | 3.5 0.48 % |
26-09-2024 12:15:00 Thursday |
729.5 733 |
733.35 | 729.25 | 33097 |
| 1588 | 5.25 0.72 % |
26-09-2024 11:15:00 Thursday |
724.75 730 |
732.75 | 723.2 | 69009 |
| 1589 | 7.9 1.1 % |
26-09-2024 10:15:00 Thursday |
716.9 724.8 |
725.15 | 714.8 | 27276 |
| 1590 | -2.4 -0.33 % |
26-09-2024 09:15:00 Thursday |
719.4 717 |
719.75 | 711 | 24110 |
| 1591 | -1.9 -0.26 % |
25-09-2024 15:15:00 Wednesday |
718.9 717 |
719 | 717 | 22658 |
| 1592 | 1.65 0.23 % |
25-09-2024 14:15:00 Wednesday |
717 718.65 |
719.45 | 715.6 | 21512 |
| 1593 | 0 0 % |
25-09-2024 13:15:00 Wednesday |
717.7 717.7 |
719.85 | 716.45 | 19609 |
| 1594 | -1.9 -0.26 % |
25-09-2024 12:15:00 Wednesday |
719.4 717.5 |
720.5 | 716.25 | 17519 |
| 1595 | 0 0 % |
25-09-2024 11:15:00 Wednesday |
719 719 |
721.8 | 716.25 | 47205 |
| 1596 | -3.6 -0.5 % |
25-09-2024 10:15:00 Wednesday |
722.75 719.15 |
725.05 | 718.3 | 59311 |
| 1597 | -0.5 -0.07 % |
25-09-2024 09:15:00 Wednesday |
722.75 722.25 |
731 | 721.65 | 207217 |
| 1598 | 0.2 0.03 % |
24-09-2024 15:15:00 Tuesday |
718.4 718.6 |
719 | 717.6 | 20211 |
| 1599 | 4.5 0.63 % |
24-09-2024 14:15:00 Tuesday |
713.55 718.05 |
719.8 | 712.7 | 131148 |
| 1600 | 9 1.28 % |
24-09-2024 13:15:00 Tuesday |
704.55 713.55 |
713.8 | 703.85 | 53451 |
| 1601 | 7.1 1.02 % |
24-09-2024 12:15:00 Tuesday |
697.45 704.55 |
705.1 | 697.4 | 59642 |
| 1602 | -5.15 -0.73 % |
24-09-2024 11:15:00 Tuesday |
702.45 697.3 |
704.6 | 697.05 | 64833 |
| 1603 | -7.85 -1.11 % |
24-09-2024 10:15:00 Tuesday |
710.3 702.45 |
710.85 | 702.35 | 43876 |
| 1604 | 11.45 1.64 % |
24-09-2024 09:15:00 Tuesday |
698.85 710.3 |
710.65 | 695 | 81995 |
| 1605 | -1.9 -0.27 % |
23-09-2024 15:15:00 Monday |
691 689.1 |
691.3 | 688 | 5350 |
| 1606 | 0.25 0.04 % |
23-09-2024 14:15:00 Monday |
690.5 690.75 |
692 | 689.8 | 6358 |
| 1607 | -0.35 -0.05 % |
23-09-2024 13:15:00 Monday |
690.85 690.5 |
691.9 | 688.75 | 6538 |
| 1608 | -1.45 -0.21 % |
23-09-2024 12:15:00 Monday |
692.5 691.05 |
693.85 | 689.05 | 8790 |
| 1609 | 1.85 0.27 % |
23-09-2024 11:15:00 Monday |
690.65 692.5 |
693.35 | 689.65 | 5184 |
| 1610 | -3.85 -0.55 % |
23-09-2024 10:15:00 Monday |
694.4 690.55 |
695.95 | 690 | 14515 |
| 1611 | -0.6 -0.09 % |
23-09-2024 09:15:00 Monday |
695 694.4 |
697 | 688 | 32399 |
| 1612 | 0.9 0.13 % |
20-09-2024 15:15:00 Friday |
693.6 694.5 |
695.5 | 692.9 | 12928 |
| 1613 | -1.45 -0.21 % |
20-09-2024 14:15:00 Friday |
695.75 694.3 |
697.65 | 692.5 | 22341 |
| 1614 | 0.15 0.02 % |
20-09-2024 13:15:00 Friday |
695.85 696 |
696.85 | 691.6 | 15651 |
| 1615 | 0.8 0.11 % |
20-09-2024 12:15:00 Friday |
695.95 696.75 |
697.15 | 694.95 | 13507 |
| 1616 | -0.6 -0.09 % |
20-09-2024 11:15:00 Friday |
696.5 695.9 |
697.3 | 694.8 | 7819 |
| 1617 | 2 0.29 % |
20-09-2024 10:15:00 Friday |
694.5 696.5 |
698.55 | 693.2 | 25551 |
| 1618 | 4 0.58 % |
20-09-2024 09:15:00 Friday |
690.5 694.5 |
698.5 | 690 | 73270 |
| 1619 | 2.9 0.42 % |
19-09-2024 15:15:00 Thursday |
684 686.9 |
686.95 | 683.55 | 104914 |
| 1620 | 3.55 0.52 % |
19-09-2024 14:15:00 Thursday |
680.9 684.45 |
684.6 | 680.45 | 5481 |
| 1621 | -2.05 -0.3 % |
19-09-2024 13:15:00 Thursday |
682.95 680.9 |
684.15 | 679 | 6091 |
| 1622 | 6.55 0.97 % |
19-09-2024 12:15:00 Thursday |
676.25 682.8 |
685 | 675 | 9939 |
| 1623 | 1.7 0.25 % |
19-09-2024 11:15:00 Thursday |
674.9 676.6 |
676.6 | 668.3 | 4903 |
| 1624 | -7.05 -1.03 % |
19-09-2024 10:15:00 Thursday |
681.3 674.25 |
682.15 | 673.5 | 7558 |
| 1625 | -4.75 -0.69 % |
19-09-2024 09:15:00 Thursday |
685.85 681.1 |
690 | 680.4 | 19063 |
| 1626 | -3.5 -0.51 % |
18-09-2024 15:15:00 Wednesday |
686.55 683.05 |
686.55 | 682 | 1925 |
| 1627 | 6.35 0.93 % |
18-09-2024 14:15:00 Wednesday |
680.55 686.9 |
687.85 | 679.85 | 7296 |
| 1628 | 4.1 0.61 % |
18-09-2024 13:15:00 Wednesday |
676.95 681.05 |
682.75 | 676.35 | 3752 |
| 1629 | -2.85 -0.42 % |
18-09-2024 12:15:00 Wednesday |
680.1 677.25 |
681.9 | 677.1 | 3581 |
| 1630 | 1.8 0.27 % |
18-09-2024 11:15:00 Wednesday |
678.15 679.95 |
680.4 | 677.4 | 3744 |
| 1631 | -0.6 -0.09 % |
18-09-2024 10:15:00 Wednesday |
678.45 677.85 |
680.2 | 675.85 | 7336 |
| 1632 | -6.55 -0.96 % |
18-09-2024 09:15:00 Wednesday |
685 678.45 |
685 | 673.35 | 13714 |
| 1633 | -0.4 -0.06 % |
17-09-2024 15:15:00 Tuesday |
683.6 683.2 |
683.6 | 680.9 | 10264 |
| 1634 | -0.6 -0.09 % |
17-09-2024 14:15:00 Tuesday |
684.2 683.6 |
685.55 | 682.85 | 14305 |
| 1635 | -3.3 -0.48 % |
17-09-2024 13:15:00 Tuesday |
687.95 684.65 |
688 | 684.6 | 19596 |
| 1636 | 0.75 0.11 % |
17-09-2024 12:15:00 Tuesday |
686.5 687.25 |
688.25 | 685.7 | 16700 |
| 1637 | 1.1 0.16 % |
17-09-2024 11:15:00 Tuesday |
685.75 686.85 |
687.5 | 685.6 | 10640 |
| 1638 | 2.15 0.31 % |
17-09-2024 10:15:00 Tuesday |
684.05 686.2 |
687.55 | 684 | 16251 |
| 1639 | -4.25 -0.62 % |
17-09-2024 09:15:00 Tuesday |
688.25 684 |
692 | 684 | 47565 |
| 1640 | -1.9 -0.28 % |
16-09-2024 15:15:00 Monday |
685.8 683.9 |
687.75 | 683.7 | 3139 |
| 1641 | 0.8 0.12 % |
16-09-2024 14:15:00 Monday |
685 685.8 |
685.8 | 683.1 | 6221 |
| 1642 | 0.95 0.14 % |
16-09-2024 13:15:00 Monday |
683.55 684.5 |
684.5 | 679.65 | 8829 |
| 1643 | 2.4 0.35 % |
16-09-2024 12:15:00 Monday |
681 683.4 |
685.8 | 680.5 | 15456 |
| 1644 | 2.7 0.4 % |
16-09-2024 11:15:00 Monday |
678.3 681 |
681.5 | 677.7 | 6208 |
| 1645 | -1.8 -0.26 % |
16-09-2024 10:15:00 Monday |
679.8 678 |
680.65 | 676.55 | 7361 |
| 1646 | 0.8 0.12 % |
16-09-2024 09:15:00 Monday |
680 680.8 |
685.5 | 678.5 | 19285 |
| 1647 | -1.85 -0.27 % |
13-09-2024 15:15:00 Friday |
674 672.15 |
674.15 | 672.15 | 4595 |
| 1648 | 1.55 0.23 % |
13-09-2024 14:15:00 Friday |
671.95 673.5 |
675 | 670.7 | 5644 |
| 1649 | -5.4 -0.8 % |
13-09-2024 13:15:00 Friday |
677.7 672.3 |
677.7 | 671 | 5224 |
| 1650 | -0.8 -0.12 % |
13-09-2024 12:15:00 Friday |
677.75 676.95 |
679.75 | 676 | 6378 |
| 1651 | -4.45 -0.65 % |
13-09-2024 11:15:00 Friday |
682.3 677.85 |
682.95 | 677.1 | 15480 |
| 1652 | 2.7 0.4 % |
13-09-2024 10:15:00 Friday |
680.45 683.15 |
684.5 | 680.1 | 14458 |
| 1653 | -4.6 -0.67 % |
13-09-2024 09:15:00 Friday |
685 680.4 |
686.6 | 679.8 | 61842 |
| 1654 | -3.35 -0.49 % |
12-09-2024 15:15:00 Thursday |
676.95 673.6 |
677.5 | 673.4 | 9366 |
| 1655 | 8.3 1.24 % |
12-09-2024 14:15:00 Thursday |
668.7 677 |
677.7 | 667.45 | 24149 |
| 1656 | 10.1 1.53 % |
12-09-2024 13:15:00 Thursday |
658.7 668.8 |
671 | 658.5 | 17153 |
| 1657 | 4.65 0.71 % |
12-09-2024 12:15:00 Thursday |
654.05 658.7 |
659.9 | 654 | 6891 |
| 1658 | -1.8 -0.27 % |
12-09-2024 11:15:00 Thursday |
656.75 654.95 |
659.35 | 654.15 | 10884 |
| 1659 | 1.3 0.2 % |
12-09-2024 10:15:00 Thursday |
655.65 656.95 |
658.25 | 651.6 | 16963 |
| 1660 | -0.95 -0.14 % |
12-09-2024 09:15:00 Thursday |
656.05 655.1 |
665 | 651.75 | 143407 |
| 1661 | 1.5 0.23 % |
11-09-2024 15:15:00 Wednesday |
648.3 649.8 |
649.95 | 646.75 | 2625 |
| 1662 | 1 0.15 % |
11-09-2024 14:15:00 Wednesday |
646.8 647.8 |
649.75 | 645.6 | 13159 |
| 1663 | -3.35 -0.52 % |
11-09-2024 13:15:00 Wednesday |
650.35 647 |
651.5 | 647 | 3770 |
| 1664 | -1.25 -0.19 % |
11-09-2024 12:15:00 Wednesday |
651.5 650.25 |
651.85 | 649.55 | 4041 |
| 1665 | 2.75 0.42 % |
11-09-2024 11:15:00 Wednesday |
648.45 651.2 |
651.55 | 648.3 | 5422 |
| 1666 | -1.2 -0.18 % |
11-09-2024 10:15:00 Wednesday |
650.35 649.15 |
651.35 | 647.05 | 9781 |
| 1667 | -9.6 -1.46 % |
11-09-2024 09:15:00 Wednesday |
659.5 649.9 |
659.5 | 648.45 | 11977 |
| 1668 | -0.6 -0.09 % |
10-09-2024 15:15:00 Tuesday |
659.45 658.85 |
660.95 | 658.85 | 2844 |
| 1669 | -3 -0.45 % |
10-09-2024 14:15:00 Tuesday |
662.95 659.95 |
664.8 | 657.6 | 12936 |
| 1670 | 2.45 0.37 % |
10-09-2024 13:15:00 Tuesday |
660.65 663.1 |
666.6 | 660.5 | 16324 |
| 1671 | 5.05 0.77 % |
10-09-2024 12:15:00 Tuesday |
655.95 661 |
661.2 | 655 | 12741 |
| 1672 | 0 0 % |
10-09-2024 11:15:00 Tuesday |
655.85 655.85 |
658.2 | 654.95 | 4947 |
| 1673 | 1.25 0.19 % |
10-09-2024 10:15:00 Tuesday |
654.25 655.5 |
656.65 | 653.9 | 8218 |
| 1674 | -8.35 -1.26 % |
10-09-2024 09:15:00 Tuesday |
662.95 654.6 |
663.05 | 654 | 17282 |
| 1675 | -0.95 -0.14 % |
09-09-2024 15:15:00 Monday |
659.35 658.4 |
661 | 658.4 | 8464 |
| 1676 | 7.55 1.16 % |
09-09-2024 14:15:00 Monday |
652 659.55 |
659.9 | 652 | 11745 |
| 1677 | -0.6 -0.09 % |
09-09-2024 13:15:00 Monday |
653 652.4 |
655.95 | 651.5 | 16230 |
| 1678 | 1.15 0.18 % |
09-09-2024 12:15:00 Monday |
651.55 652.7 |
653.15 | 650.85 | 9116 |
| 1679 | -2.4 -0.37 % |
09-09-2024 11:15:00 Monday |
654.4 652 |
655.45 | 651.4 | 10207 |
| 1680 | -1.75 -0.27 % |
09-09-2024 10:15:00 Monday |
656.4 654.65 |
657.85 | 650.25 | 29739 |
| 1681 | -9.85 -1.48 % |
09-09-2024 09:15:00 Monday |
666.1 656.25 |
666.1 | 652.35 | 43300 |
| 1682 | 0.45 0.07 % |
06-09-2024 15:15:00 Friday |
666.6 667.05 |
668.5 | 665.55 | 3440 |
| 1683 | -3.25 -0.49 % |
06-09-2024 14:15:00 Friday |
670 666.75 |
670.6 | 666.45 | 8459 |
| 1684 | 0.5 0.07 % |
06-09-2024 13:15:00 Friday |
669 669.5 |
672 | 668.15 | 3041 |
| 1685 | -0.9 -0.13 % |
06-09-2024 12:15:00 Friday |
670.2 669.3 |
676.85 | 668 | 17609 |
| 1686 | 1.65 0.25 % |
06-09-2024 11:15:00 Friday |
668.9 670.55 |
671.85 | 668 | 8118 |
| 1687 | 0.7 0.1 % |
06-09-2024 10:15:00 Friday |
668.2 668.9 |
672.05 | 665.45 | 20473 |
| 1688 | -1.95 -0.29 % |
06-09-2024 09:15:00 Friday |
669.9 667.95 |
675.35 | 665.45 | 25775 |
| 1689 | -2.2 -0.33 % |
05-09-2024 15:15:00 Thursday |
670.2 668 |
670.5 | 668 | 2397 |
| 1690 | 0.2 0.03 % |
05-09-2024 14:15:00 Thursday |
670.2 670.4 |
670.85 | 668 | 8151 |
| 1691 | 1.4 0.21 % |
05-09-2024 13:15:00 Thursday |
668.6 670 |
671 | 667.5 | 3414 |
| 1692 | -1.9 -0.28 % |
05-09-2024 12:15:00 Thursday |
670.6 668.7 |
670.95 | 667.5 | 3497 |
| 1693 | -0.9 -0.13 % |
05-09-2024 11:15:00 Thursday |
671.5 670.6 |
671.5 | 669.15 | 1806 |
| 1694 | 1.65 0.25 % |
05-09-2024 10:15:00 Thursday |
669.85 671.5 |
672.5 | 667.9 | 6675 |
| 1695 | 1.45 0.22 % |
05-09-2024 09:15:00 Thursday |
668.25 669.7 |
672.2 | 667.55 | 16229 |
| 1696 | 0.45 0.07 % |
04-09-2024 15:15:00 Wednesday |
667.5 667.95 |
668.05 | 665.1 | 10905 |
| 1697 | 2.4 0.36 % |
04-09-2024 14:15:00 Wednesday |
665.1 667.5 |
667.5 | 663 | 14711 |
| 1698 | -0.35 -0.05 % |
04-09-2024 13:15:00 Wednesday |
665.3 664.95 |
668 | 664.1 | 14750 |
| 1699 | 0.2 0.03 % |
04-09-2024 12:15:00 Wednesday |
664.75 664.95 |
666.35 | 664.05 | 12503 |
| 1700 | 0 0 % |
04-09-2024 11:15:00 Wednesday |
664.8 664.8 |
670.95 | 662.3 | 22433 |
| 1701 | -6.4 -0.95 % |
04-09-2024 10:15:00 Wednesday |
671.2 664.8 |
671.5 | 663.25 | 21012 |
| 1702 | 6.1 0.92 % |
04-09-2024 09:15:00 Wednesday |
665.9 672 |
673.65 | 661.35 | 61144 |
| 1703 | 0.8 0.12 % |
03-09-2024 15:15:00 Tuesday |
678.5 679.3 |
679.95 | 678.2 | 6140 |
| 1704 | -0.7 -0.1 % |
03-09-2024 14:15:00 Tuesday |
678.7 678 |
679.35 | 677.35 | 10296 |
| 1705 | 0.2 0.03 % |
03-09-2024 13:15:00 Tuesday |
678.65 678.85 |
680 | 678 | 13442 |
| 1706 | -0.6 -0.09 % |
03-09-2024 12:15:00 Tuesday |
679.6 679 |
681.7 | 678.5 | 14664 |
| 1707 | -4.25 -0.62 % |
03-09-2024 11:15:00 Tuesday |
683.5 679.25 |
684.85 | 679.05 | 136055 |
| 1708 | -1.4 -0.2 % |
03-09-2024 10:15:00 Tuesday |
685.65 684.25 |
687.25 | 683.55 | 13245 |
| 1709 | -1.6 -0.23 % |
03-09-2024 09:15:00 Tuesday |
687 685.4 |
692.1 | 684.7 | 39781 |
| 1710 | -0.2 -0.03 % |
02-09-2024 15:15:00 Monday |
684 683.8 |
684 | 683 | 14234 |
| 1711 | -0.7 -0.1 % |
02-09-2024 14:15:00 Monday |
684.7 684 |
685.5 | 683.2 | 71024 |
| 1712 | -0.1 -0.01 % |
02-09-2024 13:15:00 Monday |
685 684.9 |
686 | 683.95 | 6669 |
| 1713 | -3.05 -0.44 % |
02-09-2024 12:15:00 Monday |
688 684.95 |
688.2 | 683.75 | 7385 |
| 1714 | -0.5 -0.07 % |
02-09-2024 11:15:00 Monday |
689 688.5 |
690.15 | 686.05 | 6604 |
| 1715 | -1.1 -0.16 % |
02-09-2024 10:15:00 Monday |
691.8 690.7 |
695.6 | 689.85 | 14924 |
| 1716 | -15.9 -2.25 % |
02-09-2024 09:15:00 Monday |
707.65 691.75 |
707.65 | 691.25 | 19579 |
| 1717 | -1.6 -0.23 % |
30-08-2024 15:15:00 Friday |
702.1 700.5 |
703.05 | 700.5 | 9567 |
| 1718 | 1.15 0.16 % |
30-08-2024 14:15:00 Friday |
701.7 702.85 |
704.15 | 699 | 15341 |
| 1719 | -1.6 -0.23 % |
30-08-2024 13:15:00 Friday |
704.1 702.5 |
704.2 | 700.85 | 8542 |
| 1720 | 6.9 0.99 % |
30-08-2024 12:15:00 Friday |
697.7 704.6 |
708 | 697.1 | 24570 |
| 1721 | -0.5 -0.07 % |
30-08-2024 11:15:00 Friday |
698.25 697.75 |
700 | 697.55 | 6898 |
| 1722 | 1.4 0.2 % |
30-08-2024 10:15:00 Friday |
697.55 698.95 |
699.15 | 695.9 | 6529 |
| 1723 | -3.05 -0.44 % |
30-08-2024 09:15:00 Friday |
700.05 697 |
701.35 | 695.1 | 30671 |
| 1724 | -0.6 -0.09 % |
29-08-2024 15:15:00 Thursday |
700.6 700 |
701.5 | 698.5 | 15770 |
| 1725 | 5.65 0.81 % |
29-08-2024 14:15:00 Thursday |
694.6 700.25 |
701.4 | 691.8 | 28128 |
| 1726 | -5.7 -0.81 % |
29-08-2024 13:15:00 Thursday |
700.65 694.95 |
701.25 | 692.35 | 18298 |
| 1727 | 5.9 0.85 % |
29-08-2024 12:15:00 Thursday |
694.6 700.5 |
702 | 694.5 | 17638 |
| 1728 | -0.8 -0.12 % |
29-08-2024 11:15:00 Thursday |
695.3 694.5 |
696.55 | 693.25 | 20272 |
| 1729 | 0.95 0.14 % |
29-08-2024 10:15:00 Thursday |
694.15 695.1 |
695.95 | 692.55 | 23773 |
| 1730 | -5.85 -0.84 % |
29-08-2024 09:15:00 Thursday |
700 694.15 |
700 | 693.45 | 40843 |
| 1731 | 0.2 0.03 % |
28-08-2024 15:15:00 Wednesday |
705.8 706 |
707 | 705.2 | 7505 |
| 1732 | -2.05 -0.29 % |
28-08-2024 14:15:00 Wednesday |
708 705.95 |
708.9 | 703.3 | 21371 |
| 1733 | -1 -0.14 % |
28-08-2024 13:15:00 Wednesday |
708.95 707.95 |
710.3 | 707.55 | 15964 |
| 1734 | 3.25 0.46 % |
28-08-2024 12:15:00 Wednesday |
706.15 709.4 |
710.95 | 705.45 | 30534 |
| 1735 | 1.45 0.21 % |
28-08-2024 11:15:00 Wednesday |
705.15 706.6 |
709 | 704.55 | 23816 |
| 1736 | 3.3 0.47 % |
28-08-2024 10:15:00 Wednesday |
701.5 704.8 |
705.8 | 701 | 16228 |
| 1737 | -2.1 -0.3 % |
28-08-2024 09:15:00 Wednesday |
704.25 702.15 |
706.8 | 701.3 | 28423 |
| 1738 | 1.2 0.17 % |
27-08-2024 15:15:00 Tuesday |
703.05 704.25 |
704.5 | 703 | 6789 |
| 1739 | -1.65 -0.23 % |
27-08-2024 14:15:00 Tuesday |
705 703.35 |
705.45 | 702.5 | 5180 |
| 1740 | 0.15 0.02 % |
27-08-2024 13:15:00 Tuesday |
705.15 705.3 |
706.75 | 704.75 | 5407 |
| 1741 | -3.2 -0.45 % |
27-08-2024 12:15:00 Tuesday |
708 704.8 |
708 | 704.1 | 11928 |
| 1742 | -2.25 -0.32 % |
27-08-2024 11:15:00 Tuesday |
710.25 708 |
712.5 | 707.3 | 28477 |
| 1743 | 1.6 0.23 % |
27-08-2024 10:15:00 Tuesday |
708.65 710.25 |
710.55 | 707.35 | 15561 |
| 1744 | -4.8 -0.67 % |
27-08-2024 09:15:00 Tuesday |
712.9 708.1 |
712.9 | 706.8 | 38133 |
| 1745 | -0.4 -0.06 % |
26-08-2024 15:15:00 Monday |
712.9 712.5 |
712.95 | 711.55 | 21562 |
| 1746 | 2.95 0.42 % |
26-08-2024 14:15:00 Monday |
709.9 712.85 |
712.85 | 709.75 | 88475 |
| 1747 | 4.85 0.69 % |
26-08-2024 13:15:00 Monday |
704.7 709.55 |
710.55 | 704.65 | 42432 |
| 1748 | 5.15 0.74 % |
26-08-2024 12:15:00 Monday |
699.9 705.05 |
705.75 | 698.75 | 51985 |
| 1749 | 3.65 0.52 % |
26-08-2024 11:15:00 Monday |
695.8 699.45 |
702 | 695.8 | 41172 |
| 1750 | 1.6 0.23 % |
26-08-2024 10:15:00 Monday |
694.2 695.8 |
696.2 | 693.65 | 18029 |
| 1751 | 2.5 0.36 % |
26-08-2024 09:15:00 Monday |
691.35 693.85 |
697.65 | 689.8 | 24791 |
| 1752 | -0.7 -0.1 % |
23-08-2024 15:15:00 Friday |
684.45 683.75 |
686.35 | 683.75 | 6799 |
| 1753 | 1.3 0.19 % |
23-08-2024 14:15:00 Friday |
684 685.3 |
685.3 | 682.1 | 8406 |
| 1754 | 3.6 0.53 % |
23-08-2024 13:15:00 Friday |
680.45 684.05 |
684.55 | 677.9 | 5476 |
| 1755 | -7.5 -1.09 % |
23-08-2024 12:15:00 Friday |
688 680.5 |
688.2 | 678.2 | 21318 |
| 1756 | -4.05 -0.58 % |
23-08-2024 11:15:00 Friday |
692.55 688.5 |
694.45 | 687.55 | 17132 |
| 1757 | 1.8 0.26 % |
23-08-2024 10:15:00 Friday |
690.45 692.25 |
693.8 | 690.45 | 19761 |
| 1758 | -0.85 -0.12 % |
23-08-2024 09:15:00 Friday |
691.3 690.45 |
691.95 | 687.25 | 33546 |
| 1759 | 1.45 0.21 % |
22-08-2024 15:15:00 Thursday |
685.35 686.8 |
687.05 | 684.75 | 5057 |
| 1760 | -0.5 -0.07 % |
22-08-2024 14:15:00 Thursday |
685.5 685 |
686 | 683.8 | 7207 |
| 1761 | 7.75 1.14 % |
22-08-2024 13:15:00 Thursday |
677.75 685.5 |
687.5 | 677.5 | 13320 |
| 1762 | -3.8 -0.56 % |
22-08-2024 12:15:00 Thursday |
681 677.2 |
681.3 | 677.2 | 17026 |
| 1763 | -1.9 -0.28 % |
22-08-2024 11:15:00 Thursday |
683.2 681.3 |
684.3 | 680.4 | 12854 |
| 1764 | -1.4 -0.2 % |
22-08-2024 10:15:00 Thursday |
684.6 683.2 |
685 | 681.45 | 14340 |
| 1765 | -5.6 -0.81 % |
22-08-2024 09:15:00 Thursday |
690.15 684.55 |
692.15 | 680.1 | 33164 |
| 1766 | 0.8 0.12 % |
21-08-2024 15:15:00 Wednesday |
685 685.8 |
686.85 | 684.45 | 10763 |
| 1767 | -3.75 -0.54 % |
21-08-2024 14:15:00 Wednesday |
688.75 685 |
689 | 683.55 | 17547 |
| 1768 | 1.7 0.25 % |
21-08-2024 13:15:00 Wednesday |
687.5 689.2 |
690.25 | 686.45 | 12724 |
| 1769 | 1.05 0.15 % |
21-08-2024 12:15:00 Wednesday |
686.65 687.7 |
696.25 | 685.55 | 45123 |
| 1770 | 5.05 0.74 % |
21-08-2024 11:15:00 Wednesday |
681.45 686.5 |
686.65 | 681.45 | 35901 |
| 1771 | 0.9 0.13 % |
21-08-2024 10:15:00 Wednesday |
680.4 681.3 |
684.35 | 679.3 | 23586 |
| 1772 | 9.2 1.37 % |
21-08-2024 09:15:00 Wednesday |
671.95 681.15 |
682.1 | 666.75 | 38288 |
| 1773 | 0.25 0.04 % |
20-08-2024 15:15:00 Tuesday |
672.05 672.3 |
673.3 | 670.55 | 8909 |
| 1774 | 2.3 0.34 % |
20-08-2024 14:15:00 Tuesday |
670.2 672.5 |
674.2 | 670.15 | 17085 |
| 1775 | 0.1 0.01 % |
20-08-2024 13:15:00 Tuesday |
670.1 670.2 |
673.65 | 669.35 | 12535 |
| 1776 | 1.45 0.22 % |
20-08-2024 12:15:00 Tuesday |
669.65 671.1 |
672.55 | 668.05 | 12566 |
| 1777 | 4 0.6 % |
20-08-2024 11:15:00 Tuesday |
666.35 670.35 |
670.55 | 664.8 | 21001 |
| 1778 | 1.55 0.23 % |
20-08-2024 10:15:00 Tuesday |
664.2 665.75 |
668 | 663.45 | 25005 |
| 1779 | 1.95 0.29 % |
20-08-2024 09:15:00 Tuesday |
662.2 664.15 |
668.5 | 661.05 | 39183 |
| 1780 | 0.95 0.14 % |
19-08-2024 15:15:00 Monday |
658.55 659.5 |
659.65 | 658.2 | 24198 |
| 1781 | 1.6 0.24 % |
19-08-2024 14:15:00 Monday |
657.35 658.95 |
660 | 656 | 28692 |
| 1782 | 1.6 0.24 % |
19-08-2024 13:15:00 Monday |
655.85 657.45 |
659.2 | 655.05 | 37463 |
| 1783 | 2.55 0.39 % |
19-08-2024 12:15:00 Monday |
652.75 655.3 |
655.9 | 651.9 | 35700 |
| 1784 | 2.05 0.32 % |
19-08-2024 11:15:00 Monday |
650.7 652.75 |
653.9 | 649.85 | 25789 |
| 1785 | -3 -0.46 % |
19-08-2024 10:15:00 Monday |
653.5 650.5 |
653.55 | 648 | 41280 |
| 1786 | 17.7 2.78 % |
19-08-2024 09:15:00 Monday |
635.75 653.45 |
656 | 635.75 | 103692 |
| 1787 | -0.4 -0.06 % |
16-08-2024 15:15:00 Friday |
634.4 634 |
634.75 | 633.05 | 11659 |
| 1788 | -0.8 -0.13 % |
16-08-2024 14:15:00 Friday |
635.25 634.45 |
635.7 | 633.3 | 14185 |
| 1789 | 0.9 0.14 % |
16-08-2024 13:15:00 Friday |
633.95 634.85 |
635.2 | 632.7 | 10776 |
| 1790 | 0.2 0.03 % |
16-08-2024 12:15:00 Friday |
633.65 633.85 |
634.8 | 631.25 | 35755 |
| 1791 | 1.6 0.25 % |
16-08-2024 11:15:00 Friday |
632 633.6 |
633.75 | 631.6 | 10683 |
| 1792 | 0.5 0.08 % |
16-08-2024 10:15:00 Friday |
631.45 631.95 |
634 | 630.25 | 30679 |
| 1793 | -3.05 -0.48 % |
16-08-2024 09:15:00 Friday |
634.15 631.1 |
641.35 | 631.1 | 118830 |
| 1794 | 1.9 0.31 % |
14-08-2024 15:15:00 Wednesday |
620.35 622.25 |
623.8 | 620.35 | 6538 |
| 1795 | -6.2 -0.99 % |
14-08-2024 14:15:00 Wednesday |
626.95 620.75 |
627.65 | 619.15 | 19096 |
| 1796 | 3.25 0.52 % |
14-08-2024 13:15:00 Wednesday |
623.35 626.6 |
627.7 | 621 | 17320 |
| 1797 | 2.4 0.39 % |
14-08-2024 12:15:00 Wednesday |
620.7 623.1 |
623.1 | 618.8 | 15994 |
| 1798 | 0.9 0.15 % |
14-08-2024 11:15:00 Wednesday |
620 620.9 |
621.7 | 613.15 | 22009 |
| 1799 | -6.8 -1.08 % |
14-08-2024 10:15:00 Wednesday |
627.35 620.55 |
628.1 | 611.8 | 42010 |
| 1800 | -5.2 -0.82 % |
14-08-2024 09:15:00 Wednesday |
632.7 627.5 |
633.8 | 625.9 | 51188 |
| 1801 | 0.3 0.05 % |
13-08-2024 15:15:00 Tuesday |
620.75 621.05 |
622.8 | 619.5 | 12883 |
| 1802 | -7.85 -1.25 % |
13-08-2024 14:15:00 Tuesday |
628.4 620.55 |
629.2 | 619.65 | 69130 |
| 1803 | 2.35 0.38 % |
13-08-2024 13:15:00 Tuesday |
626.05 628.4 |
629.4 | 619.4 | 46627 |
| 1804 | -2.8 -0.44 % |
13-08-2024 12:15:00 Tuesday |
629.35 626.55 |
629.7 | 624.7 | 8123 |
| 1805 | 2.55 0.41 % |
13-08-2024 11:15:00 Tuesday |
626.8 629.35 |
629.35 | 625.5 | 7239 |
| 1806 | -2.15 -0.34 % |
13-08-2024 10:15:00 Tuesday |
628.95 626.8 |
629.35 | 625 | 13249 |
| 1807 | -5.7 -0.9 % |
13-08-2024 09:15:00 Tuesday |
635.35 629.65 |
635.35 | 627 | 54826 |
| 1808 | 1.15 0.18 % |
12-08-2024 15:15:00 Monday |
628.55 629.7 |
630.45 | 628.2 | 4886 |
| 1809 | -4.2 -0.66 % |
12-08-2024 14:15:00 Monday |
631.95 627.75 |
633.95 | 627.75 | 24017 |
| 1810 | 0.75 0.12 % |
12-08-2024 13:15:00 Monday |
630.7 631.45 |
632.9 | 630.25 | 9645 |
| 1811 | 2.55 0.41 % |
12-08-2024 12:15:00 Monday |
627.65 630.2 |
631.95 | 625.95 | 16434 |
| 1812 | -1.35 -0.21 % |
12-08-2024 11:15:00 Monday |
629.15 627.8 |
630.6 | 627.3 | 11004 |
| 1813 | 2.6 0.42 % |
12-08-2024 10:15:00 Monday |
626.45 629.05 |
629.75 | 626 | 14162 |
| 1814 | 3.95 0.64 % |
12-08-2024 09:15:00 Monday |
621.95 625.9 |
626.5 | 617 | 17801 |
| 1815 | 1.85 0.3 % |
09-08-2024 15:15:00 Friday |
623 624.85 |
625 | 622.1 | 3502 |
| 1816 | -2.5 -0.4 % |
09-08-2024 14:15:00 Friday |
625.5 623 |
626.35 | 620 | 13576 |
| 1817 | 8.55 1.39 % |
09-08-2024 13:15:00 Friday |
616.55 625.1 |
625.45 | 616.05 | 13210 |
| 1818 | -4.05 -0.65 % |
09-08-2024 12:15:00 Friday |
620.3 616.25 |
621.15 | 616.15 | 5034 |
| 1819 | 2.8 0.45 % |
09-08-2024 11:15:00 Friday |
617.9 620.7 |
621.4 | 617 | 7095 |
| 1820 | 0 0 % |
09-08-2024 10:15:00 Friday |
618.3 618.3 |
619.95 | 615 | 8541 |
| 1821 | -2.9 -0.47 % |
09-08-2024 09:15:00 Friday |
622 619.1 |
623.5 | 617.2 | 18776 |
| 1822 | 1.65 0.27 % |
08-08-2024 15:15:00 Thursday |
613.65 615.3 |
615.45 | 613.15 | 6198 |
| 1823 | -0.95 -0.15 % |
08-08-2024 14:15:00 Thursday |
614.55 613.6 |
617.4 | 613.6 | 16717 |
| 1824 | -2.5 -0.41 % |
08-08-2024 13:15:00 Thursday |
617.2 614.7 |
617.2 | 614.2 | 8797 |
| 1825 | -0.75 -0.12 % |
08-08-2024 12:15:00 Thursday |
617.65 616.9 |
621.85 | 615.1 | 19747 |
| 1826 | 1.6 0.26 % |
08-08-2024 11:15:00 Thursday |
616.3 617.9 |
618.1 | 613.55 | 20831 |
| 1827 | -4 -0.65 % |
08-08-2024 10:15:00 Thursday |
620 616 |
621.25 | 616 | 22633 |
| 1828 | -7.25 -1.16 % |
08-08-2024 09:15:00 Thursday |
627.45 620.2 |
631.15 | 616.45 | 45248 |
| 1829 | 6.2 1 % |
07-08-2024 15:15:00 Wednesday |
621.6 627.8 |
628.9 | 621.6 | 11286 |
| 1830 | 0.55 0.09 % |
07-08-2024 14:15:00 Wednesday |
620.8 621.35 |
622.95 | 620.4 | 9811 |
| 1831 | -1.35 -0.22 % |
07-08-2024 13:15:00 Wednesday |
621.2 619.85 |
621.35 | 617 | 10699 |
| 1832 | -1.45 -0.23 % |
07-08-2024 12:15:00 Wednesday |
622.8 621.35 |
623.95 | 620.55 | 7333 |
| 1833 | -1.5 -0.24 % |
07-08-2024 11:15:00 Wednesday |
623.75 622.25 |
626 | 621.75 | 8562 |
| 1834 | -1.65 -0.26 % |
07-08-2024 10:15:00 Wednesday |
625.65 624 |
629.45 | 623.55 | 17513 |
| 1835 | -3.2 -0.51 % |
07-08-2024 09:15:00 Wednesday |
628.95 625.75 |
628.95 | 619.7 | 32394 |
| 1836 | 4.2 0.69 % |
06-08-2024 15:15:00 Tuesday |
609.5 613.7 |
613.95 | 608.5 | 6218 |
| 1837 | -0.1 -0.02 % |
06-08-2024 14:15:00 Tuesday |
609.6 609.5 |
614.2 | 608.6 | 20001 |
| 1838 | -5 -0.81 % |
06-08-2024 13:15:00 Tuesday |
615 610 |
616.35 | 607.8 | 21813 |
| 1839 | -6.7 -1.08 % |
06-08-2024 12:15:00 Tuesday |
621.6 614.9 |
621.6 | 614.3 | 26246 |
| 1840 | 0.7 0.11 % |
06-08-2024 11:15:00 Tuesday |
620.9 621.6 |
622.6 | 618.7 | 15164 |
| 1841 | -3.25 -0.52 % |
06-08-2024 10:15:00 Tuesday |
623.7 620.45 |
625.2 | 617.4 | 19688 |
| 1842 | 3.85 0.62 % |
06-08-2024 09:15:00 Tuesday |
620.15 624 |
628.5 | 620.15 | 33709 |
| 1843 | -0.35 -0.06 % |
05-08-2024 15:15:00 Monday |
614.3 613.95 |
615.15 | 613 | 9879 |
| 1844 | -2.9 -0.47 % |
05-08-2024 14:15:00 Monday |
617.15 614.25 |
618 | 613.45 | 19168 |
| 1845 | -0.45 -0.07 % |
05-08-2024 13:15:00 Monday |
617.85 617.4 |
620.9 | 616.6 | 22669 |
| 1846 | -2 -0.32 % |
05-08-2024 12:15:00 Monday |
619.15 617.15 |
620.3 | 613 | 26040 |
| 1847 | 5.1 0.83 % |
05-08-2024 11:15:00 Monday |
614.55 619.65 |
621 | 609.15 | 48252 |
| 1848 | -12.6 -2.01 % |
05-08-2024 10:15:00 Monday |
627.15 614.55 |
627.6 | 614 | 47806 |
| 1849 | -1.8 -0.29 % |
05-08-2024 09:15:00 Monday |
628.95 627.15 |
630 | 617 | 161717 |
| 1850 | -0.7 -0.11 % |
02-08-2024 15:15:00 Friday |
648 647.3 |
648.75 | 647 | 12158 |
| 1851 | -7.15 -1.09 % |
02-08-2024 14:15:00 Friday |
654.7 647.55 |
654.85 | 646.8 | 46363 |
| 1852 | -0.55 -0.08 % |
02-08-2024 13:15:00 Friday |
654.85 654.3 |
656.95 | 654 | 6088 |
| 1853 | -0.7 -0.11 % |
02-08-2024 12:15:00 Friday |
655.55 654.85 |
657.85 | 653.45 | 11509 |
| 1854 | 0 0 % |
02-08-2024 11:15:00 Friday |
656.1 656.1 |
659.05 | 655 | 13318 |
| 1855 | -3.2 -0.49 % |
02-08-2024 10:15:00 Friday |
658.8 655.6 |
660 | 655.45 | 20027 |
| 1856 | -1.8 -0.27 % |
02-08-2024 09:15:00 Friday |
660.2 658.4 |
665.3 | 650.9 | 66711 |
| 1857 | -2.35 -0.35 % |
01-08-2024 15:15:00 Thursday |
674.95 672.6 |
675 | 672.4 | 193359 |
| 1858 | 5.05 0.75 % |
01-08-2024 14:15:00 Thursday |
669.35 674.4 |
675 | 668.45 | 10849 |
| 1859 | -2.35 -0.35 % |
01-08-2024 13:15:00 Thursday |
671.7 669.35 |
672.6 | 667.7 | 9264 |
| 1860 | -1.9 -0.28 % |
01-08-2024 12:15:00 Thursday |
673.45 671.55 |
673.65 | 671 | 8121 |
| 1861 | -5.1 -0.75 % |
01-08-2024 11:15:00 Thursday |
678.35 673.25 |
679.35 | 672.8 | 10335 |
| 1862 | -3.2 -0.47 % |
01-08-2024 10:15:00 Thursday |
682.5 679.3 |
682.8 | 676.65 | 20518 |
| 1863 | 1.1 0.16 % |
01-08-2024 09:15:00 Thursday |
680.95 682.05 |
690.3 | 678 | 72988 |
| 1864 | 5.4 0.81 % |
31-07-2024 15:15:00 Wednesday |
668 673.4 |
674.25 | 667.75 | 47082 |
| 1865 | 1.05 0.16 % |
31-07-2024 14:15:00 Wednesday |
666.75 667.8 |
669.65 | 666.4 | 207837 |
| 1866 | -0.65 -0.1 % |
31-07-2024 13:15:00 Wednesday |
667.5 666.85 |
668.05 | 666.5 | 3395 |
| 1867 | -2.35 -0.35 % |
31-07-2024 12:15:00 Wednesday |
670 667.65 |
671.15 | 666.3 | 9565 |
| 1868 | 1.8 0.27 % |
31-07-2024 11:15:00 Wednesday |
667.45 669.25 |
670.7 | 667.3 | 6183 |
| 1869 | -2.55 -0.38 % |
31-07-2024 10:15:00 Wednesday |
670 667.45 |
671.7 | 667 | 13448 |
| 1870 | 2.5 0.37 % |
31-07-2024 09:15:00 Wednesday |
667.75 670.25 |
671.4 | 664.5 | 29148 |
| 1871 | 1.6 0.24 % |
30-07-2024 15:15:00 Tuesday |
659.4 661 |
661.6 | 659.4 | 2992 |
| 1872 | -4.15 -0.63 % |
30-07-2024 14:15:00 Tuesday |
663.7 659.55 |
664.7 | 659.45 | 9330 |
| 1873 | 3.7 0.56 % |
30-07-2024 13:15:00 Tuesday |
659.4 663.1 |
664 | 658.6 | 19811 |
| 1874 | 2.4 0.37 % |
30-07-2024 12:15:00 Tuesday |
656.7 659.1 |
660 | 656.55 | 13066 |
| 1875 | -0.2 -0.03 % |
30-07-2024 11:15:00 Tuesday |
656.85 656.65 |
657.95 | 655.9 | 12262 |
| 1876 | -0.45 -0.07 % |
30-07-2024 10:15:00 Tuesday |
657.3 656.85 |
659.4 | 655.2 | 11984 |
| 1877 | -9.5 -1.43 % |
30-07-2024 09:15:00 Tuesday |
666.45 656.95 |
666.45 | 654.95 | 23584 |
| 1878 | -1.45 -0.22 % |
29-07-2024 15:15:00 Monday |
667.45 666 |
668.05 | 665.25 | 61977 |
| 1879 | -0.15 -0.02 % |
29-07-2024 14:15:00 Monday |
667.65 667.5 |
670.1 | 666 | 142705 |
| 1880 | -1.35 -0.2 % |
29-07-2024 13:15:00 Monday |
668.5 667.15 |
669.7 | 666.25 | 125455 |
| 1881 | -4.9 -0.73 % |
29-07-2024 12:15:00 Monday |
673.5 668.6 |
673.7 | 668.15 | 23642 |
| 1882 | -0.9 -0.13 % |
29-07-2024 11:15:00 Monday |
673.45 672.55 |
675.8 | 671.8 | 19853 |
| 1883 | 1.45 0.22 % |
29-07-2024 10:15:00 Monday |
671.85 673.3 |
673.45 | 669.3 | 16350 |
| 1884 | -5.45 -0.8 % |
29-07-2024 09:15:00 Monday |
677.95 672.5 |
677.95 | 668.4 | 34651 |
| 1885 | -0.35 -0.05 % |
26-07-2024 15:15:00 Friday |
668.1 667.75 |
668.5 | 666.55 | 6599 |
| 1886 | 2.45 0.37 % |
26-07-2024 14:15:00 Friday |
666.05 668.5 |
668.5 | 666 | 12384 |
| 1887 | 4.75 0.72 % |
26-07-2024 13:15:00 Friday |
661.75 666.5 |
666.75 | 661.75 | 9374 |
| 1888 | -1.6 -0.24 % |
26-07-2024 12:15:00 Friday |
663.4 661.8 |
664.95 | 660.5 | 4355 |
| 1889 | 0.25 0.04 % |
26-07-2024 11:15:00 Friday |
663.15 663.4 |
665.4 | 662.75 | 10003 |
| 1890 | 3.65 0.55 % |
26-07-2024 10:15:00 Friday |
659.35 663 |
663.7 | 657.3 | 9992 |
| 1891 | 0.65 0.1 % |
26-07-2024 09:15:00 Friday |
658.8 659.45 |
664.75 | 655.15 | 22951 |
| 1892 | 4 0.62 % |
25-07-2024 15:15:00 Thursday |
644.85 648.85 |
648.85 | 644.55 | 7484 |
| 1893 | 2 0.31 % |
25-07-2024 14:15:00 Thursday |
642.85 644.85 |
646.15 | 640 | 13361 |
| 1894 | 1.75 0.27 % |
25-07-2024 13:15:00 Thursday |
640.65 642.4 |
643 | 638.75 | 8803 |
| 1895 | -0.85 -0.13 % |
25-07-2024 12:15:00 Thursday |
641.45 640.6 |
642.1 | 638.2 | 10903 |
| 1896 | -5.55 -0.86 % |
25-07-2024 11:15:00 Thursday |
647.5 641.95 |
647.5 | 641.5 | 14219 |
| 1897 | 7 1.09 % |
25-07-2024 10:15:00 Thursday |
640.7 647.7 |
649.25 | 638.2 | 32064 |
| 1898 | -2.55 -0.4 % |
25-07-2024 09:15:00 Thursday |
643.2 640.65 |
643.2 | 633.6 | 74835 |
| 1899 | 2 0.31 % |
24-07-2024 15:15:00 Wednesday |
650.7 652.7 |
652.7 | 650.5 | 2980 |
| 1900 | 0.35 0.05 % |
24-07-2024 14:15:00 Wednesday |
651 651.35 |
655.35 | 650.8 | 3535 |
| 1901 | -1.35 -0.21 % |
24-07-2024 13:15:00 Wednesday |
652.45 651.1 |
653.1 | 650.15 | 3945 |
| 1902 | -0.75 -0.11 % |
24-07-2024 12:15:00 Wednesday |
653.4 652.65 |
653.7 | 651.05 | 1961 |
| 1903 | -0.2 -0.03 % |
24-07-2024 11:15:00 Wednesday |
654.2 654 |
656.65 | 653.1 | 6048 |
| 1904 | 4.9 0.75 % |
24-07-2024 10:15:00 Wednesday |
649.4 654.3 |
655.8 | 649.15 | 6851 |
| 1905 | -4.55 -0.7 % |
24-07-2024 09:15:00 Wednesday |
653.5 648.95 |
653.55 | 645.05 | 25257 |
| 1906 | 0.15 0.02 % |
23-07-2024 15:15:00 Tuesday |
652.3 652.45 |
652.9 | 650.75 | 7128 |
| 1907 | -0.3 -0.05 % |
23-07-2024 14:15:00 Tuesday |
652.6 652.3 |
655.85 | 646.2 | 23145 |
| 1908 | -0.35 -0.05 % |
23-07-2024 13:15:00 Tuesday |
652.85 652.5 |
654 | 645.1 | 30001 |
| 1909 | -2.15 -0.33 % |
23-07-2024 12:15:00 Tuesday |
655 652.85 |
657 | 639 | 65549 |
| 1910 | -9.7 -1.46 % |
23-07-2024 11:15:00 Tuesday |
665 655.3 |
665.15 | 653.65 | 24222 |
| 1911 | 0.35 0.05 % |
23-07-2024 10:15:00 Tuesday |
664.8 665.15 |
667.3 | 664.35 | 12256 |
| 1912 | -7.45 -1.11 % |
23-07-2024 09:15:00 Tuesday |
672.45 665 |
673.35 | 662.1 | 24725 |
| 1913 | -2.4 -0.36 % |
22-07-2024 15:15:00 Monday |
674.35 671.95 |
675 | 671.8 | 5870 |
| 1914 | 7 1.05 % |
22-07-2024 14:15:00 Monday |
668 675 |
675 | 667.1 | 13918 |
| 1915 | 0.85 0.13 % |
22-07-2024 13:15:00 Monday |
667.25 668.1 |
670 | 666.85 | 3608 |
| 1916 | -2.35 -0.35 % |
22-07-2024 12:15:00 Monday |
669.65 667.3 |
670.35 | 665.8 | 7602 |
| 1917 | 0.1 0.01 % |
22-07-2024 11:15:00 Monday |
669.5 669.6 |
671.6 | 669 | 9710 |
| 1918 | 2.45 0.37 % |
22-07-2024 10:15:00 Monday |
667.55 670 |
671.95 | 667.5 | 13846 |
| 1919 | 4.85 0.73 % |
22-07-2024 09:15:00 Monday |
662.3 667.15 |
667.5 | 650.3 | 47648 |
| 1920 | -1.1 -0.17 % |
19-07-2024 15:15:00 Friday |
663.95 662.85 |
664.95 | 661.15 | 22415 |
| 1921 | 1.4 0.21 % |
19-07-2024 14:15:00 Friday |
662.55 663.95 |
664 | 658.95 | 71428 |
| 1922 | -1.95 -0.29 % |
19-07-2024 13:15:00 Friday |
664.55 662.6 |
667.6 | 661.5 | 37138 |
| 1923 | 0.1 0.02 % |
19-07-2024 12:15:00 Friday |
664.6 664.7 |
665.55 | 660.95 | 41480 |
| 1924 | -3.95 -0.59 % |
19-07-2024 11:15:00 Friday |
669 665.05 |
669.15 | 660.4 | 47814 |
| 1925 | -0.25 -0.04 % |
19-07-2024 10:15:00 Friday |
669.1 668.85 |
673.95 | 667.55 | 32261 |
| 1926 | -14.8 -2.16 % |
19-07-2024 09:15:00 Friday |
683.8 669 |
685.2 | 668.5 | 77139 |
| 1927 | -0.2 -0.03 % |
18-07-2024 15:15:00 Thursday |
690 689.8 |
690.55 | 688.8 | 28463 |
| 1928 | -0.95 -0.14 % |
18-07-2024 14:15:00 Thursday |
690.95 690 |
692.5 | 689.7 | 219908 |
| 1929 | -3.9 -0.56 % |
18-07-2024 13:15:00 Thursday |
694.5 690.6 |
695.8 | 690.6 | 431290 |
| 1930 | 1.3 0.19 % |
18-07-2024 12:15:00 Thursday |
693 694.3 |
694.6 | 691.95 | 7611 |
| 1931 | 1.1 0.16 % |
18-07-2024 11:15:00 Thursday |
691.95 693.05 |
693.15 | 685.2 | 20007 |
| 1932 | -2.4 -0.35 % |
18-07-2024 10:15:00 Thursday |
694 691.6 |
694.65 | 691.05 | 19473 |
| 1933 | 4.05 0.59 % |
18-07-2024 09:15:00 Thursday |
689.95 694 |
694.95 | 684.25 | 27522 |
| 1934 | 0.6 0.09 % |
16-07-2024 15:15:00 Tuesday |
690.4 691 |
691.3 | 690 | 5109 |
| 1935 | 0.05 0.01 % |
16-07-2024 14:15:00 Tuesday |
690.35 690.4 |
691.9 | 689.9 | 8836 |
| 1936 | -5.2 -0.75 % |
16-07-2024 13:15:00 Tuesday |
695.15 689.95 |
695.15 | 689.4 | 9925 |
| 1937 | -1.9 -0.27 % |
16-07-2024 12:15:00 Tuesday |
697.05 695.15 |
697.1 | 694.05 | 9541 |
| 1938 | -0.75 -0.11 % |
16-07-2024 11:15:00 Tuesday |
697.75 697 |
698.6 | 695.65 | 21640 |
| 1939 | -1.6 -0.23 % |
16-07-2024 10:15:00 Tuesday |
699.45 697.85 |
700.55 | 697.75 | 12137 |
| 1940 | -1.8 -0.26 % |
16-07-2024 09:15:00 Tuesday |
701 699.2 |
703.35 | 696.25 | 23279 |
| 1941 | 0.9 0.13 % |
15-07-2024 15:15:00 Monday |
699.55 700.45 |
700.95 | 698.7 | 10058 |
| 1942 | 1 0.14 % |
15-07-2024 14:15:00 Monday |
699 700 |
701.3 | 699 | 52518 |
| 1943 | 1.35 0.19 % |
15-07-2024 13:15:00 Monday |
698.1 699.45 |
700.5 | 698 | 9802 |
| 1944 | -2.3 -0.33 % |
15-07-2024 12:15:00 Monday |
700.6 698.3 |
700.85 | 698.3 | 8177 |
| 1945 | 5.45 0.78 % |
15-07-2024 11:15:00 Monday |
695.55 701 |
701.45 | 693.5 | 28054 |
| 1946 | -2.9 -0.42 % |
15-07-2024 10:15:00 Monday |
697.9 695 |
697.9 | 695 | 14999 |
| 1947 | 7 1.01 % |
15-07-2024 09:15:00 Monday |
690.75 697.75 |
698.8 | 688.65 | 47174 |
| 1948 | 0.05 0.01 % |
12-07-2024 15:15:00 Friday |
692.15 692.2 |
692.75 | 690.05 | 3802 |
| 1949 | 0.2 0.03 % |
12-07-2024 14:15:00 Friday |
692 692.2 |
693.8 | 691 | 7728 |
| 1950 | 0.6 0.09 % |
12-07-2024 13:15:00 Friday |
691.05 691.65 |
693.7 | 690.85 | 2353 |
| 1951 | 1.55 0.22 % |
12-07-2024 12:15:00 Friday |
689.35 690.9 |
691.95 | 686.35 | 7460 |
| 1952 | -3.95 -0.57 % |
12-07-2024 11:15:00 Friday |
693.45 689.5 |
693.65 | 687 | 11601 |
| 1953 | -1.8 -0.26 % |
12-07-2024 10:15:00 Friday |
695.2 693.4 |
697 | 692.5 | 10360 |
| 1954 | -3.6 -0.52 % |
12-07-2024 09:15:00 Friday |
698.8 695.2 |
702.55 | 693 | 19696 |
| 1955 | -4.6 -0.66 % |
11-07-2024 15:15:00 Thursday |
698.95 694.35 |
699.15 | 693.6 | 49716 |
| 1956 | 1.85 0.27 % |
11-07-2024 14:15:00 Thursday |
697.1 698.95 |
699 | 696.7 | 11210 |
| 1957 | -0.9 -0.13 % |
11-07-2024 13:15:00 Thursday |
697.9 697 |
698.05 | 694 | 4712 |
| 1958 | 1.8 0.26 % |
11-07-2024 12:15:00 Thursday |
696.3 698.1 |
698.1 | 695.85 | 4783 |
| 1959 | 0.55 0.08 % |
11-07-2024 11:15:00 Thursday |
695.2 695.75 |
697 | 693.35 | 10754 |
| 1960 | 0.45 0.06 % |
11-07-2024 10:15:00 Thursday |
694.55 695 |
697.15 | 693.35 | 8541 |
| 1961 | -8 -1.14 % |
11-07-2024 09:15:00 Thursday |
702.95 694.95 |
702.95 | 694.45 | 43505 |
| 1962 | -2.35 -0.34 % |
10-07-2024 15:15:00 Wednesday |
694.65 692.3 |
694.9 | 689 | 4716 |
| 1963 | 6.5 0.94 % |
10-07-2024 14:15:00 Wednesday |
688.15 694.65 |
695.3 | 687.45 | 13596 |
| 1964 | -1 -0.15 % |
10-07-2024 13:15:00 Wednesday |
689 688 |
691 | 686.5 | 10658 |
| 1965 | -3.5 -0.51 % |
10-07-2024 12:15:00 Wednesday |
692.95 689.45 |
693 | 688.85 | 14143 |
| 1966 | -0.3 -0.04 % |
10-07-2024 11:15:00 Wednesday |
693.35 693.05 |
696 | 689.6 | 18950 |
| 1967 | -3.45 -0.5 % |
10-07-2024 10:15:00 Wednesday |
696.9 693.45 |
698.2 | 685.3 | 33737 |
| 1968 | -12.85 -1.81 % |
10-07-2024 09:15:00 Wednesday |
709.95 697.1 |
712 | 694 | 39951 |
| 1969 | 4.25 0.6 % |
09-07-2024 15:15:00 Tuesday |
705.6 709.85 |
710.55 | 705.6 | 33411 |
| 1970 | 4.6 0.66 % |
09-07-2024 14:15:00 Tuesday |
701.2 705.8 |
705.9 | 700 | 31241 |
| 1971 | -1.1 -0.16 % |
09-07-2024 13:15:00 Tuesday |
701.9 700.8 |
702.2 | 699.1 | 7065 |
| 1972 | 1.7 0.24 % |
09-07-2024 12:15:00 Tuesday |
699.95 701.65 |
703.3 | 699.3 | 18423 |
| 1973 | 1.85 0.26 % |
09-07-2024 11:15:00 Tuesday |
698.15 700 |
700.75 | 697.9 | 13577 |
| 1974 | -2.25 -0.32 % |
09-07-2024 10:15:00 Tuesday |
700.4 698.15 |
700.9 | 696.6 | 15444 |
| 1975 | -1.65 -0.24 % |
09-07-2024 09:15:00 Tuesday |
701.85 700.2 |
702.2 | 695.5 | 36643 |
| 1976 | -0.25 -0.04 % |
08-07-2024 15:15:00 Monday |
696.5 696.25 |
698.7 | 696.2 | 9733 |
| 1977 | 2.1 0.3 % |
08-07-2024 14:15:00 Monday |
694.7 696.8 |
697 | 694.05 | 5491 |
| 1978 | -0.35 -0.05 % |
08-07-2024 13:15:00 Monday |
695.45 695.1 |
696.5 | 692.2 | 2788 |
| 1979 | 3.35 0.48 % |
08-07-2024 12:15:00 Monday |
692.2 695.55 |
695.55 | 692.2 | 4346 |
| 1980 | -4.5 -0.65 % |
08-07-2024 11:15:00 Monday |
696.55 692.05 |
697.4 | 691.9 | 11070 |
| 1981 | -4.35 -0.62 % |
08-07-2024 10:15:00 Monday |
701.2 696.85 |
704.5 | 696.3 | 9020 |
| 1982 | -3.8 -0.54 % |
08-07-2024 09:15:00 Monday |
704.9 701.1 |
705.5 | 699 | 22075 |
| 1983 | -2.1 -0.3 % |
05-07-2024 15:15:00 Friday |
700.1 698 |
700.3 | 697.5 | 77628 |
| 1984 | 1.35 0.19 % |
05-07-2024 14:15:00 Friday |
699.05 700.4 |
700.5 | 696 | 74153 |
| 1985 | -2 -0.29 % |
05-07-2024 13:15:00 Friday |
700.5 698.5 |
700.5 | 696.7 | 34705 |
| 1986 | -0.85 -0.12 % |
05-07-2024 12:15:00 Friday |
701 700.15 |
701.15 | 699.25 | 79698 |
| 1987 | -0.45 -0.06 % |
05-07-2024 11:15:00 Friday |
701.45 701 |
701.8 | 698.65 | 106787 |
| 1988 | 2.2 0.31 % |
05-07-2024 10:15:00 Friday |
698.7 700.9 |
702.4 | 698.6 | 16334 |
| 1989 | 3.9 0.56 % |
05-07-2024 09:15:00 Friday |
694.75 698.65 |
701.6 | 693.35 | 35430 |
| 1990 | 0.5 0.07 % |
04-07-2024 15:15:00 Thursday |
691.65 692.15 |
693.6 | 690.55 | 72253 |
| 1991 | -5.7 -0.82 % |
04-07-2024 14:15:00 Thursday |
697.35 691.65 |
697.85 | 691.25 | 55072 |
| 1992 | -1.25 -0.18 % |
04-07-2024 13:15:00 Thursday |
698.8 697.55 |
700.95 | 697.25 | 17571 |
| 1993 | 1.05 0.15 % |
04-07-2024 12:15:00 Thursday |
697.8 698.85 |
701.8 | 697.4 | 161848 |
| 1994 | -1.7 -0.24 % |
04-07-2024 11:15:00 Thursday |
699.3 697.6 |
699.65 | 697.45 | 39338 |
| 1995 | -2.45 -0.35 % |
04-07-2024 10:15:00 Thursday |
701.75 699.3 |
704.15 | 698.7 | 17676 |
| 1996 | 5.7 0.82 % |
04-07-2024 09:15:00 Thursday |
696.2 701.9 |
705.25 | 696.2 | 72460 |
| 1997 | -0.5 -0.07 % |
03-07-2024 15:15:00 Wednesday |
692.85 692.35 |
693.3 | 690.55 | 19008 |
| 1998 | 1.65 0.24 % |
03-07-2024 14:15:00 Wednesday |
691.2 692.85 |
693.25 | 689 | 16617 |
| 1999 | 1.9 0.28 % |
03-07-2024 13:15:00 Wednesday |
689.4 691.3 |
694.35 | 688.7 | 16683 |
| 2000 | 2.1 0.31 % |
03-07-2024 12:15:00 Wednesday |
687.25 689.35 |
689.65 | 685.8 | 88269 |
| 2001 | 1.1 0.16 % |
03-07-2024 11:15:00 Wednesday |
686.8 687.9 |
689.65 | 684.3 | 216247 |
| 2002 | -6.65 -0.96 % |
03-07-2024 10:15:00 Wednesday |
693 686.35 |
693.45 | 683.35 | 27418 |
| 2003 | -4.75 -0.68 % |
03-07-2024 09:15:00 Wednesday |
697.45 692.7 |
703 | 692 | 38718 |
| 2004 | 1.4 0.2 % |
02-07-2024 15:15:00 Tuesday |
694.45 695.85 |
695.85 | 693.75 | 8274 |
| 2005 | -1.45 -0.21 % |
02-07-2024 14:15:00 Tuesday |
695.9 694.45 |
697 | 694.15 | 108313 |
| 2006 | 0.9 0.13 % |
02-07-2024 13:15:00 Tuesday |
695 695.9 |
699.1 | 694.5 | 46091 |
| 2007 | -3.95 -0.57 % |
02-07-2024 12:15:00 Tuesday |
698.95 695 |
700.1 | 694.15 | 70233 |
| 2008 | -3.85 -0.55 % |
02-07-2024 11:15:00 Tuesday |
702.35 698.5 |
702.95 | 698.1 | 56507 |
| 2009 | 7.75 1.12 % |
02-07-2024 10:15:00 Tuesday |
694.2 701.95 |
702.55 | 692.5 | 56123 |
| 2010 | 2.25 0.33 % |
02-07-2024 09:15:00 Tuesday |
691.95 694.2 |
695.2 | 688.55 | 26746 |
| 2011 | 0.2 0.03 % |
01-07-2024 15:15:00 Monday |
690.65 690.85 |
692.15 | 689.8 | 10664 |
| 2012 | -0.9 -0.13 % |
01-07-2024 14:15:00 Monday |
691.55 690.65 |
692.55 | 688.5 | 30135 |
| 2013 | -1.35 -0.19 % |
01-07-2024 13:15:00 Monday |
693.05 691.7 |
693.55 | 691 | 52311 |
| 2014 | -0.35 -0.05 % |
01-07-2024 12:15:00 Monday |
693.55 693.2 |
694 | 692.5 | 6073 |
| 2015 | 0.3 0.04 % |
01-07-2024 11:15:00 Monday |
693.6 693.9 |
695.5 | 693.3 | 139332 |
| 2016 | -1.15 -0.17 % |
01-07-2024 10:15:00 Monday |
695.15 694 |
695.8 | 693.3 | 13082 |
| 2017 | -1.45 -0.21 % |
01-07-2024 09:15:00 Monday |
696.05 694.6 |
702.05 | 693.65 | 30809 |
| 2018 | 1 0.14 % |
28-06-2024 15:15:00 Friday |
692 693 |
694.25 | 691.55 | 12095 |
| 2019 | -1.6 -0.23 % |
28-06-2024 14:15:00 Friday |
693.75 692.15 |
694.7 | 692.05 | 43172 |
| 2020 | 0.95 0.14 % |
28-06-2024 13:15:00 Friday |
692.5 693.45 |
694 | 689.3 | 15634 |
| 2021 | 3.7 0.54 % |
28-06-2024 12:15:00 Friday |
688.7 692.4 |
692.4 | 686.25 | 13698 |
| 2022 | -4.05 -0.58 % |
28-06-2024 11:15:00 Friday |
693 688.95 |
693 | 688.1 | 18065 |
| 2023 | 1.15 0.17 % |
28-06-2024 10:15:00 Friday |
691.9 693.05 |
694.9 | 691.7 | 27818 |
| 2024 | 4.25 0.62 % |
28-06-2024 09:15:00 Friday |
687.05 691.3 |
697.25 | 687 | 106890 |
| 2025 | -5.45 -0.79 % |
27-06-2024 15:15:00 Thursday |
686 680.55 |
687.6 | 680.55 | 8216 |
| 2026 | 7.95 1.17 % |
27-06-2024 14:15:00 Thursday |
677.9 685.85 |
687.3 | 676.4 | 15581 |
| 2027 | -2 -0.29 % |
27-06-2024 13:15:00 Thursday |
679.9 677.9 |
681 | 676.5 | 10349 |
| 2028 | 2.35 0.35 % |
27-06-2024 12:15:00 Thursday |
677.5 679.85 |
679.9 | 676.8 | 5239 |
| 2029 | 2.45 0.36 % |
27-06-2024 11:15:00 Thursday |
675.05 677.5 |
677.5 | 673.55 | 8778 |
| 2030 | -3.65 -0.54 % |
27-06-2024 10:15:00 Thursday |
678.7 675.05 |
681.8 | 672.5 | 15499 |
| 2031 | -1.15 -0.17 % |
27-06-2024 09:15:00 Thursday |
679.5 678.35 |
680.4 | 674.45 | 36616 |
| 2032 | -1.15 -0.17 % |
26-06-2024 15:15:00 Wednesday |
675 673.85 |
675 | 673 | 4892 |
| 2033 | 2.4 0.36 % |
26-06-2024 14:15:00 Wednesday |
672.6 675 |
675 | 671.3 | 6865 |
| 2034 | 0.3 0.04 % |
26-06-2024 13:15:00 Wednesday |
672.7 673 |
674.8 | 671.3 | 10377 |
| 2035 | -3 -0.44 % |
26-06-2024 12:15:00 Wednesday |
676 673 |
677.9 | 673 | 16193 |
| 2036 | 2 0.3 % |
26-06-2024 11:15:00 Wednesday |
674 676 |
677.6 | 673.2 | 7285 |
| 2037 | 0.6 0.09 % |
26-06-2024 10:15:00 Wednesday |
673.5 674.1 |
675.45 | 671.55 | 8962 |
| 2038 | -11.25 -1.64 % |
26-06-2024 09:15:00 Wednesday |
684.75 673.5 |
684.75 | 671.3 | 41151 |
| 2039 | -1.9 -0.28 % |
25-06-2024 15:15:00 Tuesday |
684.5 682.6 |
687.9 | 682.6 | 12869 |
| 2040 | -0.15 -0.02 % |
25-06-2024 14:15:00 Tuesday |
685.1 684.95 |
687.2 | 683.9 | 22735 |
| 2041 | 2.9 0.43 % |
25-06-2024 13:15:00 Tuesday |
682.3 685.2 |
686.2 | 682.3 | 11855 |
| 2042 | -4.85 -0.71 % |
25-06-2024 12:15:00 Tuesday |
687.65 682.8 |
687.9 | 680.7 | 24569 |
| 2043 | -4.35 -0.63 % |
25-06-2024 11:15:00 Tuesday |
692 687.65 |
692.95 | 687.35 | 26465 |
| 2044 | 2.25 0.33 % |
25-06-2024 10:15:00 Tuesday |
689.3 691.55 |
693.4 | 688.05 | 42003 |
| 2045 | 4 0.58 % |
25-06-2024 09:15:00 Tuesday |
685.3 689.3 |
695.9 | 685.3 | 101577 |
| 2046 | 0.4 0.06 % |
24-06-2024 15:15:00 Monday |
685.5 685.9 |
686.2 | 684.5 | 7477 |
| 2047 | 0.5 0.07 % |
24-06-2024 14:15:00 Monday |
685 685.5 |
686.4 | 684.5 | 81212 |
| 2048 | 0.05 0.01 % |
24-06-2024 13:15:00 Monday |
684.95 685 |
686 | 683.75 | 60045 |
| 2049 | 0.25 0.04 % |
24-06-2024 12:15:00 Monday |
684.6 684.85 |
685.15 | 682.3 | 22392 |
| 2050 | -1.1 -0.16 % |
24-06-2024 11:15:00 Monday |
686 684.9 |
687.45 | 683.55 | 136674 |
| 2051 | 0.65 0.09 % |
24-06-2024 10:15:00 Monday |
685.35 686 |
687.2 | 684.7 | 12926 |
| 2052 | 2.3 0.34 % |
24-06-2024 09:15:00 Monday |
683.05 685.35 |
685.55 | 674.65 | 24596 |
| 2053 | -0.95 -0.14 % |
21-06-2024 15:15:00 Friday |
683.65 682.7 |
684.95 | 682.65 | 12632 |
| 2054 | -3.1 -0.45 % |
21-06-2024 14:15:00 Friday |
687.1 684 |
689.85 | 683.5 | 48758 |
| 2055 | 4.2 0.61 % |
21-06-2024 13:15:00 Friday |
683 687.2 |
687.9 | 682.8 | 108902 |
| 2056 | -4.6 -0.67 % |
21-06-2024 12:15:00 Friday |
687.6 683 |
688.8 | 682.1 | 56615 |
| 2057 | -0.4 -0.06 % |
21-06-2024 11:15:00 Friday |
688 687.6 |
689.9 | 685.05 | 23948 |
| 2058 | 0.55 0.08 % |
21-06-2024 10:15:00 Friday |
687.45 688 |
690.9 | 683 | 60894 |
| 2059 | 1.8 0.26 % |
21-06-2024 09:15:00 Friday |
684.95 686.75 |
688.2 | 677.3 | 82521 |
| 2060 | 2.2 0.33 % |
20-06-2024 15:15:00 Thursday |
676 678.2 |
678.4 | 675.85 | 9347 |
| 2061 | -4.35 -0.64 % |
20-06-2024 14:15:00 Thursday |
680.2 675.85 |
681.45 | 675.05 | 26665 |
| 2062 | -1 -0.15 % |
20-06-2024 13:15:00 Thursday |
681.2 680.2 |
684 | 678 | 42674 |
| 2063 | -0.1 -0.01 % |
20-06-2024 12:15:00 Thursday |
680.75 680.65 |
681.8 | 679.5 | 20095 |
| 2064 | 8.5 1.26 % |
20-06-2024 11:15:00 Thursday |
672.2 680.7 |
682.3 | 672.2 | 43657 |
| 2065 | 3.9 0.58 % |
20-06-2024 10:15:00 Thursday |
668.3 672.2 |
677.3 | 668.15 | 53307 |
| 2066 | 3.45 0.52 % |
20-06-2024 09:15:00 Thursday |
665 668.45 |
672.45 | 661.85 | 74932 |
| 2067 | 3.15 0.48 % |
19-06-2024 15:15:00 Wednesday |
661.55 664.7 |
665.6 | 661 | 8912 |
| 2068 | -2.4 -0.36 % |
19-06-2024 14:15:00 Wednesday |
663.5 661.1 |
665 | 660.15 | 18814 |
| 2069 | -2.8 -0.42 % |
19-06-2024 13:15:00 Wednesday |
666.4 663.6 |
666.4 | 663.6 | 100085 |
| 2070 | -1.6 -0.24 % |
19-06-2024 12:15:00 Wednesday |
668 666.4 |
670.85 | 665.75 | 244903 |
| 2071 | 0.7 0.1 % |
19-06-2024 11:15:00 Wednesday |
667.3 668 |
670.3 | 667.1 | 44888 |
| 2072 | -3.3 -0.49 % |
19-06-2024 10:15:00 Wednesday |
670.2 666.9 |
670.2 | 664.4 | 20957 |
| 2073 | -11.1 -1.63 % |
19-06-2024 09:15:00 Wednesday |
681.35 670.25 |
682 | 669.15 | 23826 |
| 2074 | -1.3 -0.19 % |
18-06-2024 15:15:00 Tuesday |
678.15 676.85 |
679.1 | 676.85 | 12041 |
| 2075 | -4.5 -0.66 % |
18-06-2024 14:15:00 Tuesday |
682.5 678 |
683.55 | 678 | 15274 |
| 2076 | 0.1 0.01 % |
18-06-2024 13:15:00 Tuesday |
682.8 682.9 |
683.65 | 682.15 | 10179 |
| 2077 | 0.7 0.1 % |
18-06-2024 12:15:00 Tuesday |
681.9 682.6 |
683.3 | 681.15 | 11771 |
| 2078 | -1.3 -0.19 % |
18-06-2024 11:15:00 Tuesday |
683.05 681.75 |
683.55 | 681.75 | 8105 |
| 2079 | 2 0.29 % |
18-06-2024 10:15:00 Tuesday |
681 683 |
683.8 | 680.45 | 13320 |
| 2080 | 2.4 0.35 % |
18-06-2024 09:15:00 Tuesday |
679.05 681.45 |
688.4 | 679.05 | 34128 |
| 2081 | -1.25 -0.18 % |
14-06-2024 15:15:00 Friday |
683.6 682.35 |
683.9 | 681.65 | 9681 |
| 2082 | -0.15 -0.02 % |
14-06-2024 14:15:00 Friday |
683.45 683.3 |
684.85 | 682.85 | 10961 |
| 2083 | -1.5 -0.22 % |
14-06-2024 13:15:00 Friday |
685.05 683.55 |
685.6 | 681.05 | 5534 |
| 2084 | 0.6 0.09 % |
14-06-2024 12:15:00 Friday |
684.6 685.2 |
685.5 | 682.8 | 15484 |
| 2085 | -0.8 -0.12 % |
14-06-2024 11:15:00 Friday |
686 685.2 |
686.35 | 684.4 | 7865 |
| 2086 | 2.35 0.34 % |
14-06-2024 10:15:00 Friday |
683.65 686 |
686.35 | 683 | 19115 |
| 2087 | -4.95 -0.72 % |
14-06-2024 09:15:00 Friday |
689 684.05 |
689 | 677.4 | 61376 |
| 2088 | -0.1 -0.01 % |
13-06-2024 15:15:00 Thursday |
679.7 679.6 |
681.3 | 678.35 | 5051 |
| 2089 | 0.05 0.01 % |
13-06-2024 14:15:00 Thursday |
680.05 680.1 |
682.95 | 679.1 | 13301 |
| 2090 | -1.95 -0.29 % |
13-06-2024 13:15:00 Thursday |
681.9 679.95 |
682.85 | 679.2 | 8967 |
| 2091 | 1.1 0.16 % |
13-06-2024 12:15:00 Thursday |
679.95 681.05 |
681.85 | 679.6 | 57247 |
| 2092 | 0.85 0.13 % |
13-06-2024 11:15:00 Thursday |
679.1 679.95 |
680.75 | 678 | 34573 |
| 2093 | -3.95 -0.58 % |
13-06-2024 10:15:00 Thursday |
683.3 679.35 |
683.3 | 679 | 18152 |
| 2094 | 5.15 0.76 % |
13-06-2024 09:15:00 Thursday |
678 683.15 |
684.6 | 677.4 | 40726 |
| 2095 | -0.25 -0.04 % |
12-06-2024 15:15:00 Wednesday |
673.8 673.55 |
674.55 | 672.2 | 10515 |
| 2096 | 0 0 % |
12-06-2024 14:15:00 Wednesday |
673.85 673.85 |
675.1 | 673 | 9988 |
| 2097 | -1.25 -0.19 % |
12-06-2024 13:15:00 Wednesday |
675 673.75 |
676.2 | 672.65 | 20925 |
| 2098 | -0.3 -0.04 % |
12-06-2024 12:15:00 Wednesday |
675 674.7 |
677.3 | 674.4 | 117269 |
| 2099 | -1.85 -0.27 % |
12-06-2024 11:15:00 Wednesday |
676.85 675 |
678.2 | 674 | 45875 |
| 2100 | -2.1 -0.31 % |
12-06-2024 10:15:00 Wednesday |
679.15 677.05 |
680 | 674.6 | 22809 |
| 2101 | 5.7 0.85 % |
12-06-2024 09:15:00 Wednesday |
674.1 679.8 |
682.8 | 673 | 52585 |
| 2102 | 1.6 0.24 % |
11-06-2024 15:15:00 Tuesday |
672.6 674.2 |
675.6 | 672.35 | 7832 |
| 2103 | -3.35 -0.5 % |
11-06-2024 14:15:00 Tuesday |
675.75 672.4 |
676.1 | 672.1 | 15051 |
| 2104 | 0.55 0.08 % |
11-06-2024 13:15:00 Tuesday |
675.55 676.1 |
679.45 | 675 | 9560 |
| 2105 | -1.2 -0.18 % |
11-06-2024 12:15:00 Tuesday |
676.95 675.75 |
677.75 | 675 | 6071 |
| 2106 | 0.6 0.09 % |
11-06-2024 11:15:00 Tuesday |
676.35 676.95 |
676.95 | 674.75 | 16007 |
| 2107 | 0.1 0.01 % |
11-06-2024 10:15:00 Tuesday |
676.2 676.3 |
678 | 674.75 | 11102 |
| 2108 | -4.6 -0.68 % |
11-06-2024 09:15:00 Tuesday |
680.6 676 |
681 | 673.25 | 31021 |
| 2109 | 0.3 0.04 % |
10-06-2024 15:15:00 Monday |
676.9 677.2 |
677.35 | 675.55 | 6689 |
| 2110 | -2.25 -0.33 % |
10-06-2024 14:15:00 Monday |
678.7 676.45 |
679.2 | 675 | 11054 |
| 2111 | 1.2 0.18 % |
10-06-2024 13:15:00 Monday |
677.7 678.9 |
679.6 | 677.7 | 6116 |
| 2112 | 0.25 0.04 % |
10-06-2024 12:15:00 Monday |
676.85 677.1 |
678.6 | 676.3 | 34735 |
| 2113 | -3.25 -0.48 % |
10-06-2024 11:15:00 Monday |
679.7 676.45 |
681.45 | 676.25 | 10374 |
| 2114 | -3 -0.44 % |
10-06-2024 10:15:00 Monday |
682.5 679.5 |
684.5 | 677 | 19941 |
| 2115 | 2.5 0.37 % |
10-06-2024 09:15:00 Monday |
679.75 682.25 |
683.5 | 673.15 | 39422 |
| 2116 | 0.5 0.07 % |
07-06-2024 15:15:00 Friday |
679.5 680 |
682.15 | 678.95 | 21319 |
| 2117 | 1.4 0.21 % |
07-06-2024 14:15:00 Friday |
678.4 679.8 |
681.55 | 678.05 | 25911 |
| 2118 | -1.75 -0.26 % |
07-06-2024 13:15:00 Friday |
680 678.25 |
680 | 675.7 | 15970 |
| 2119 | 1.35 0.2 % |
07-06-2024 12:15:00 Friday |
678.8 680.15 |
683.75 | 677.5 | 11054 |
| 2120 | -3.25 -0.48 % |
07-06-2024 11:15:00 Friday |
681.75 678.5 |
681.9 | 677.55 | 19273 |
| 2121 | -2.85 -0.42 % |
07-06-2024 10:15:00 Friday |
685 682.15 |
687 | 681.9 | 29923 |
| 2122 | 4.9 0.72 % |
07-06-2024 09:15:00 Friday |
679.5 684.4 |
686 | 672.35 | 55978 |
| 2123 | 1.2 0.18 % |
06-06-2024 15:15:00 Thursday |
677.8 679 |
679.55 | 676.7 | 9303 |
| 2124 | -1.4 -0.21 % |
06-06-2024 14:15:00 Thursday |
679.1 677.7 |
679.1 | 672.8 | 28819 |
| 2125 | 0.45 0.07 % |
06-06-2024 13:15:00 Thursday |
678.7 679.15 |
681.1 | 676.1 | 13136 |
| 2126 | -4.5 -0.66 % |
06-06-2024 12:15:00 Thursday |
682 677.5 |
685.3 | 675 | 29209 |
| 2127 | -4 -0.58 % |
06-06-2024 11:15:00 Thursday |
687 683 |
691 | 680 | 98295 |
| 2128 | 3.75 0.55 % |
06-06-2024 10:15:00 Thursday |
683 686.75 |
689.1 | 681 | 35412 |
| 2129 | -11.1 -1.6 % |
06-06-2024 09:15:00 Thursday |
695.3 684.2 |
695.3 | 677.9 | 68957 |
| 2130 | -6.2 -0.89 % |
05-06-2024 15:15:00 Wednesday |
697.15 690.95 |
700.6 | 689.05 | 48847 |
| 2131 | 17.5 2.57 % |
05-06-2024 14:15:00 Wednesday |
680.1 697.6 |
697.85 | 676.25 | 66169 |
| 2132 | 12.45 1.86 % |
05-06-2024 13:15:00 Wednesday |
668.05 680.5 |
683.2 | 666 | 32877 |
| 2133 | 17.25 2.65 % |
05-06-2024 12:15:00 Wednesday |
651.2 668.45 |
668.45 | 651.2 | 22059 |
| 2134 | -0.2 -0.03 % |
05-06-2024 11:15:00 Wednesday |
651.85 651.65 |
656.1 | 647.45 | 31515 |
| 2135 | 8.05 1.25 % |
05-06-2024 10:15:00 Wednesday |
643.95 652 |
652 | 637.1 | 52270 |
| 2136 | 13.9 2.21 % |
05-06-2024 09:15:00 Wednesday |
629.95 643.85 |
644.7 | 608.4 | 124170 |
| 2137 | -7.3 -1.12 % |
04-06-2024 15:15:00 Tuesday |
653.35 646.05 |
654.35 | 643.5 | 9988 |
| 2138 | 4.5 0.69 % |
04-06-2024 14:15:00 Tuesday |
650 654.5 |
658.8 | 640 | 64215 |
| 2139 | 15.6 2.46 % |
04-06-2024 13:15:00 Tuesday |
635 650.6 |
657.95 | 634.85 | 50408 |
| 2140 | 9.3 1.48 % |
04-06-2024 12:15:00 Tuesday |
627.3 636.6 |
640.6 | 594.35 | 127627 |
| 2141 | -6.9 -1.09 % |
04-06-2024 11:15:00 Tuesday |
635.9 629 |
645.65 | 627.3 | 40782 |
| 2142 | -44 -6.46 % |
04-06-2024 10:15:00 Tuesday |
681.3 637.3 |
683.6 | 637 | 48348 |
| 2143 | -23.45 -3.33 % |
04-06-2024 09:15:00 Tuesday |
704.95 681.5 |
704.95 | 663.95 | 86907 |
| 2144 | 0 0 % |
03-06-2024 15:15:00 Monday |
696.25 696.25 |
698 | 694 | 12181 |
| 2145 | -0.7 -0.1 % |
03-06-2024 14:15:00 Monday |
696.7 696 |
699 | 694.15 | 19378 |
| 2146 | -0.7 -0.1 % |
03-06-2024 13:15:00 Monday |
697.4 696.7 |
699.25 | 693 | 15114 |
| 2147 | -2.05 -0.29 % |
03-06-2024 12:15:00 Monday |
699.75 697.7 |
701.2 | 697 | 7289 |
| 2148 | 1.1 0.16 % |
03-06-2024 11:15:00 Monday |
698.2 699.3 |
700.4 | 696 | 20855 |
| 2149 | -5.9 -0.84 % |
03-06-2024 10:15:00 Monday |
704.05 698.15 |
704.6 | 695.4 | 27056 |
| 2150 | -5.85 -0.82 % |
03-06-2024 09:15:00 Monday |
710.05 704.2 |
714.85 | 694.55 | 85788 |
| 2151 | -2.25 -0.33 % |
31-05-2024 15:15:00 Friday |
689.35 687.1 |
691.25 | 685.05 | 25579 |
| 2152 | -12 -1.71 % |
31-05-2024 14:15:00 Friday |
701 689 |
701 | 688 | 43138 |
| 2153 | 3.95 0.57 % |
31-05-2024 13:15:00 Friday |
697 700.95 |
703.45 | 696.8 | 38516 |
| 2154 | 4.25 0.61 % |
31-05-2024 12:15:00 Friday |
692.3 696.55 |
699.5 | 690.75 | 23123 |
| 2155 | -1.7 -0.24 % |
31-05-2024 11:15:00 Friday |
693.9 692.2 |
695.85 | 692 | 19316 |
| 2156 | 2 0.29 % |
31-05-2024 10:15:00 Friday |
691.95 693.95 |
696.75 | 689.6 | 24990 |
| 2157 | -8.4 -1.2 % |
31-05-2024 09:15:00 Friday |
700.55 692.15 |
700.55 | 688.7 | 64384 |
| 2158 | 2.85 0.41 % |
30-05-2024 15:15:00 Thursday |
695.1 697.95 |
698.3 | 694.3 | 17253 |
| 2159 | -3.55 -0.51 % |
30-05-2024 14:15:00 Thursday |
698.45 694.9 |
699.7 | 693.55 | 47300 |
| 2160 | -5.05 -0.72 % |
30-05-2024 13:15:00 Thursday |
703.5 698.45 |
704.35 | 698.1 | 17213 |
| 2161 | -1.85 -0.26 % |
30-05-2024 12:15:00 Thursday |
705.55 703.7 |
705.9 | 702.65 | 19124 |
| 2162 | -0.45 -0.06 % |
30-05-2024 11:15:00 Thursday |
705.95 705.5 |
705.95 | 702.45 | 32422 |
| 2163 | 1.3 0.18 % |
30-05-2024 10:15:00 Thursday |
704.65 705.95 |
709.1 | 701.45 | 46098 |
| 2164 | -1.35 -0.19 % |
30-05-2024 09:15:00 Thursday |
705.9 704.55 |
712.9 | 699.6 | 127752 |
| 2165 | -0.85 -0.12 % |
29-05-2024 15:15:00 Wednesday |
706.35 705.5 |
706.95 | 704 | 21532 |
| 2166 | 3.15 0.45 % |
29-05-2024 14:15:00 Wednesday |
703.2 706.35 |
708.85 | 702.85 | 58542 |
| 2167 | -6.6 -0.93 % |
29-05-2024 13:15:00 Wednesday |
709.5 702.9 |
711.95 | 702.1 | 209468 |
| 2168 | 10.75 1.54 % |
29-05-2024 12:15:00 Wednesday |
698.45 709.2 |
713.4 | 698.35 | 287808 |
| 2169 | 8.8 1.28 % |
29-05-2024 11:15:00 Wednesday |
689.3 698.1 |
701.6 | 687.4 | 186030 |
| 2170 | 3.15 0.46 % |
29-05-2024 10:15:00 Wednesday |
685.85 689 |
691 | 684.5 | 29628 |
| 2171 | -8.1 -1.17 % |
29-05-2024 09:15:00 Wednesday |
694.7 686.6 |
695 | 682.65 | 112022 |
| 2172 | -1.6 -0.23 % |
28-05-2024 15:15:00 Tuesday |
680.95 679.35 |
682.05 | 679.3 | 42272 |
| 2173 | -0.45 -0.07 % |
28-05-2024 14:15:00 Tuesday |
681.5 681.05 |
684.7 | 680.85 | 19821 |
| 2174 | 1.05 0.15 % |
28-05-2024 13:15:00 Tuesday |
681 682.05 |
684.75 | 680.45 | 125913 |
| 2175 | -3.85 -0.56 % |
28-05-2024 12:15:00 Tuesday |
685.05 681.2 |
685.25 | 678.2 | 271922 |
| 2176 | -4.4 -0.64 % |
28-05-2024 11:15:00 Tuesday |
689.4 685 |
689.8 | 684.7 | 29342 |
| 2177 | -1.05 -0.15 % |
28-05-2024 10:15:00 Tuesday |
690.4 689.35 |
691.7 | 687.8 | 20415 |
| 2178 | 9.2 1.35 % |
28-05-2024 09:15:00 Tuesday |
681 690.2 |
698 | 681 | 150056 |
| 2179 | 2.3 0.34 % |
27-05-2024 15:15:00 Monday |
677.2 679.5 |
680.1 | 676.7 | 95749 |
| 2180 | -6.15 -0.9 % |
27-05-2024 14:15:00 Monday |
683.95 677.8 |
684.1 | 676.2 | 19922 |
| 2181 | 6.1 0.9 % |
27-05-2024 13:15:00 Monday |
677.5 683.6 |
684.75 | 677.05 | 80532 |
| 2182 | 0.55 0.08 % |
27-05-2024 12:15:00 Monday |
676.75 677.3 |
678.85 | 676.35 | 202978 |
| 2183 | -1.65 -0.24 % |
27-05-2024 11:15:00 Monday |
678.4 676.75 |
680.55 | 676 | 47551 |
| 2184 | -1.7 -0.25 % |
27-05-2024 10:15:00 Monday |
680.15 678.45 |
681.8 | 677.5 | 41224 |
| 2185 | -6.55 -0.95 % |
27-05-2024 09:15:00 Monday |
686.45 679.9 |
689.55 | 675.6 | 76553 |
| 2186 | 5.9 0.88 % |
24-05-2024 15:15:00 Friday |
672.7 678.6 |
679 | 671.55 | 92748 |
| 2187 | -15.8 -2.29 % |
24-05-2024 14:15:00 Friday |
688.75 672.95 |
688.75 | 671.25 | 183195 |
| 2188 | 9.7 1.43 % |
24-05-2024 13:15:00 Friday |
678.95 688.65 |
689.45 | 675.5 | 142289 |
| 2189 | -1.7 -0.25 % |
24-05-2024 12:15:00 Friday |
680 678.3 |
680.55 | 678.1 | 96452 |
| 2190 | -1.8 -0.26 % |
24-05-2024 11:15:00 Friday |
681.8 680 |
683.5 | 679.55 | 161444 |
| 2191 | -5.15 -0.75 % |
24-05-2024 10:15:00 Friday |
686.95 681.8 |
688.5 | 679.45 | 26712 |
| 2192 | 9.85 1.45 % |
24-05-2024 09:15:00 Friday |
678.15 688 |
690.55 | 678.15 | 92393 |
| 2193 | -1.15 -0.17 % |
23-05-2024 15:15:00 Thursday |
677.45 676.3 |
677.8 | 674.75 | 5417 |
| 2194 | 9.45 1.41 % |
23-05-2024 14:15:00 Thursday |
668 677.45 |
678.7 | 667.45 | 34754 |
| 2195 | -3.05 -0.45 % |
23-05-2024 13:15:00 Thursday |
670.65 667.6 |
671.2 | 666.05 | 15619 |
| 2196 | -0.1 -0.01 % |
23-05-2024 12:15:00 Thursday |
671.05 670.95 |
671.6 | 669.35 | 11538 |
| 2197 | 1.05 0.16 % |
23-05-2024 11:15:00 Thursday |
669.55 670.6 |
672.1 | 668.05 | 6996 |
| 2198 | -6.35 -0.94 % |
23-05-2024 10:15:00 Thursday |
676.25 669.9 |
677 | 668.75 | 13238 |
| 2199 | -3.8 -0.56 % |
23-05-2024 09:15:00 Thursday |
679.95 676.15 |
679.95 | 667 | 36649 |
| 2200 | 2.45 0.36 % |
22-05-2024 15:15:00 Wednesday |
683.5 685.95 |
686.15 | 682.95 | 10461 |
| 2201 | 1.75 0.26 % |
22-05-2024 14:15:00 Wednesday |
681.95 683.7 |
685.5 | 681.25 | 13042 |
| 2202 | -2.85 -0.42 % |
22-05-2024 13:15:00 Wednesday |
684.25 681.4 |
684.25 | 679.35 | 62513 |
| 2203 | -0.45 -0.07 % |
22-05-2024 12:15:00 Wednesday |
684.1 683.65 |
685.95 | 682 | 89330 |
| 2204 | -1.5 -0.22 % |
22-05-2024 11:15:00 Wednesday |
685.4 683.9 |
687.15 | 682.5 | 17923 |
| 2205 | 3.75 0.55 % |
22-05-2024 10:15:00 Wednesday |
683.25 687 |
687.7 | 681.1 | 16629 |
| 2206 | -16.55 -2.37 % |
22-05-2024 09:15:00 Wednesday |
699.45 682.9 |
699.45 | 677.5 | 68251 |
| 2207 | 0 0 % |
21-05-2024 15:15:00 Tuesday |
692.75 692.75 |
694.4 | 690.75 | 40804 |
| 2208 | 1.9 0.27 % |
21-05-2024 14:15:00 Tuesday |
691.8 693.7 |
695.15 | 689.2 | 36682 |
| 2209 | 1.35 0.2 % |
21-05-2024 13:15:00 Tuesday |
690.4 691.75 |
693.35 | 686.45 | 141325 |
| 2210 | 4.1 0.6 % |
21-05-2024 12:15:00 Tuesday |
686.3 690.4 |
690.85 | 684.4 | 334455 |
| 2211 | 4.95 0.73 % |
21-05-2024 11:15:00 Tuesday |
682.05 687 |
687.5 | 680.6 | 142502 |
| 2212 | 6.4 0.95 % |
21-05-2024 10:15:00 Tuesday |
676 682.4 |
684.1 | 675.35 | 34841 |
| 2213 | 9.1 1.37 % |
21-05-2024 09:15:00 Tuesday |
665.7 674.8 |
678.4 | 663.4 | 73576 |
| 2214 | -0.6 -0.09 % |
18-05-2024 12:15:00 Saturday |
660.6 660 |
660.7 | 659.25 | 3393 |
| 2215 | 0.55 0.08 % |
18-05-2024 11:15:00 Saturday |
660 660.55 |
663 | 659.75 | -5464 |
| 2216 | 0 0 % |
18-05-2024 09:15:00 Saturday |
660 660 |
662 | 658.3 | 10223 |
| 2217 | -0.2 -0.03 % |
17-05-2024 15:15:00 Friday |
656.15 655.95 |
656.3 | 654.7 | 8620 |
| 2218 | -1.35 -0.21 % |
17-05-2024 14:15:00 Friday |
657.2 655.85 |
658 | 654.2 | 12590 |
| 2219 | 1.6 0.24 % |
17-05-2024 13:15:00 Friday |
656.4 658 |
658.6 | 655.5 | 5691 |
| 2220 | 1.55 0.24 % |
17-05-2024 12:15:00 Friday |
654.85 656.4 |
656.95 | 653.5 | 69693 |
| 2221 | 2.85 0.44 % |
17-05-2024 11:15:00 Friday |
652 654.85 |
657.3 | 652 | 209150 |
| 2222 | -0.5 -0.08 % |
17-05-2024 10:15:00 Friday |
652.5 652 |
654.9 | 650.5 | 69827 |
| 2223 | -2.35 -0.36 % |
17-05-2024 09:15:00 Friday |
654.85 652.5 |
657.5 | 651.2 | 18765 |
| 2224 | -0.8 -0.12 % |
16-05-2024 15:15:00 Thursday |
652.8 652 |
655 | 652 | 11766 |
| 2225 | 8.8 1.37 % |
16-05-2024 14:15:00 Thursday |
644 652.8 |
654.7 | 644 | 70065 |
| 2226 | -5.6 -0.86 % |
16-05-2024 13:15:00 Thursday |
649.85 644.25 |
649.85 | 643.15 | 25179 |
| 2227 | -2.45 -0.38 % |
16-05-2024 12:15:00 Thursday |
652 649.55 |
653.5 | 649 | 17458 |
| 2228 | 2.15 0.33 % |
16-05-2024 11:15:00 Thursday |
649.85 652 |
652 | 647.25 | 19139 |
| 2229 | -4.85 -0.74 % |
16-05-2024 10:15:00 Thursday |
654.5 649.65 |
655.15 | 649.65 | 90955 |
| 2230 | -5.3 -0.8 % |
16-05-2024 09:15:00 Thursday |
659.8 654.5 |
665.75 | 654.5 | 79063 |
| 2231 | 0.6 0.09 % |
15-05-2024 15:15:00 Wednesday |
653.9 654.5 |
655.55 | 653.8 | 5895 |
| 2232 | -1.95 -0.3 % |
15-05-2024 14:15:00 Wednesday |
655.95 654 |
656 | 651.15 | 9879 |
| 2233 | 1.4 0.21 % |
15-05-2024 13:15:00 Wednesday |
654.55 655.95 |
656 | 653.55 | 22797 |
| 2234 | 2.5 0.38 % |
15-05-2024 12:15:00 Wednesday |
652 654.5 |
655.85 | 651.15 | 8227 |
| 2235 | -1.5 -0.23 % |
15-05-2024 11:15:00 Wednesday |
654 652.5 |
654.25 | 651.35 | 5654 |
| 2236 | 0.35 0.05 % |
15-05-2024 10:15:00 Wednesday |
653.2 653.55 |
654.85 | 650.1 | 77155 |
| 2237 | 2.3 0.35 % |
15-05-2024 09:15:00 Wednesday |
651.2 653.5 |
659.2 | 649.85 | 69410 |
| 2238 | -0.95 -0.15 % |
14-05-2024 15:15:00 Tuesday |
646.75 645.8 |
647.2 | 645.75 | 8014 |
| 2239 | -0.55 -0.09 % |
14-05-2024 14:15:00 Tuesday |
647 646.45 |
647.75 | 645 | 11605 |
| 2240 | 1 0.15 % |
14-05-2024 13:15:00 Tuesday |
646 647 |
649.3 | 644.65 | 36022 |
| 2241 | 5 0.78 % |
14-05-2024 12:15:00 Tuesday |
641 646 |
646.85 | 640.6 | 12358 |
| 2242 | -4.5 -0.7 % |
14-05-2024 11:15:00 Tuesday |
645.9 641.4 |
645.9 | 638.35 | 19260 |
| 2243 | -0.45 -0.07 % |
14-05-2024 10:15:00 Tuesday |
646.4 645.95 |
648.15 | 644.7 | 10195 |
| 2244 | 3.1 0.48 % |
14-05-2024 09:15:00 Tuesday |
643.55 646.65 |
649.5 | 639.8 | 68257 |
| 2245 | 1.1 0.17 % |
13-05-2024 15:15:00 Monday |
633.3 634.4 |
634.75 | 632.5 | 7928 |
| 2246 | -0.05 -0.01 % |
13-05-2024 14:15:00 Monday |
633 632.95 |
636 | 632.5 | 37256 |
| 2247 | 7 1.12 % |
13-05-2024 13:15:00 Monday |
625.9 632.9 |
633 | 622.75 | 31470 |
| 2248 | 3.15 0.51 % |
13-05-2024 12:15:00 Monday |
622.8 625.95 |
626.05 | 621.95 | 9325 |
| 2249 | 1.15 0.19 % |
13-05-2024 11:15:00 Monday |
621.5 622.65 |
623.4 | 621 | 10535 |
| 2250 | 2.3 0.37 % |
13-05-2024 10:15:00 Monday |
619.55 621.85 |
622 | 617.85 | 25795 |
| 2251 | -5.15 -0.82 % |
13-05-2024 09:15:00 Monday |
625.65 620.5 |
625.75 | 614.55 | 45262 |
| 2252 | 0.45 0.07 % |
10-05-2024 15:15:00 Friday |
626.35 626.8 |
626.9 | 624.55 | 2900 |
| 2253 | 0.45 0.07 % |
10-05-2024 14:15:00 Friday |
625.4 625.85 |
626.9 | 623.9 | 8043 |
| 2254 | 2.8 0.45 % |
10-05-2024 13:15:00 Friday |
622.4 625.2 |
627 | 621.75 | 8315 |
| 2255 | -2.4 -0.38 % |
10-05-2024 12:15:00 Friday |
625.25 622.85 |
626.5 | 622.5 | 7604 |
| 2256 | -0.95 -0.15 % |
10-05-2024 11:15:00 Friday |
626.55 625.6 |
629.4 | 624.95 | 7153 |
| 2257 | 2.7 0.43 % |
10-05-2024 10:15:00 Friday |
624 626.7 |
627.35 | 623.3 | 30563 |
| 2258 | 3.65 0.59 % |
10-05-2024 09:15:00 Friday |
620.35 624 |
628.65 | 618 | 21863 |
| 2259 | 0.4 0.06 % |
09-05-2024 15:15:00 Thursday |
619.2 619.6 |
620.05 | 615.45 | 37740 |
| 2260 | -5.7 -0.91 % |
09-05-2024 14:15:00 Thursday |
625.05 619.35 |
625.75 | 619.35 | 17547 |
| 2261 | 1.6 0.26 % |
09-05-2024 13:15:00 Thursday |
623 624.6 |
627.3 | 619.4 | 17659 |
| 2262 | -7.1 -1.13 % |
09-05-2024 12:15:00 Thursday |
630.5 623.4 |
630.5 | 622.85 | 10240 |
| 2263 | 2.25 0.36 % |
09-05-2024 11:15:00 Thursday |
627.85 630.1 |
631.75 | 627 | 8238 |
| 2264 | 0 0 % |
09-05-2024 10:15:00 Thursday |
627.95 627.95 |
630.45 | 626.5 | 23581 |
| 2265 | -10.7 -1.68 % |
09-05-2024 09:15:00 Thursday |
638 627.3 |
638 | 627.25 | 37838 |
| 2266 | 0.8 0.13 % |
08-05-2024 15:15:00 Wednesday |
633.5 634.3 |
634.65 | 632.7 | 22985 |
| 2267 | 2.7 0.43 % |
08-05-2024 14:15:00 Wednesday |
630.2 632.9 |
634.25 | 627.6 | 24495 |
| 2268 | 3.35 0.53 % |
08-05-2024 13:15:00 Wednesday |
627.2 630.55 |
634 | 624 | 23069 |
| 2269 | 1.7 0.27 % |
08-05-2024 12:15:00 Wednesday |
625.95 627.65 |
629.5 | 625.25 | 9741 |
| 2270 | 3.7 0.59 % |
08-05-2024 11:15:00 Wednesday |
622.35 626.05 |
626.6 | 622.35 | 6362 |
| 2271 | -1.85 -0.3 % |
08-05-2024 10:15:00 Wednesday |
624.05 622.2 |
625.8 | 619.2 | 13171 |
| 2272 | 6.2 1 % |
08-05-2024 09:15:00 Wednesday |
617.85 624.05 |
626.6 | 615.15 | 21075 |
| 2273 | 1.15 0.19 % |
07-05-2024 15:15:00 Tuesday |
619.8 620.95 |
622.25 | 618.5 | 29936 |
| 2274 | 0.9 0.15 % |
07-05-2024 14:15:00 Tuesday |
619 619.9 |
621.1 | 616.9 | 29612 |
| 2275 | 6 0.98 % |
07-05-2024 13:15:00 Tuesday |
612.3 618.3 |
619.5 | 611.65 | 16872 |
| 2276 | -5 -0.81 % |
07-05-2024 12:15:00 Tuesday |
617.7 612.7 |
620.6 | 612.45 | 22381 |
| 2277 | -7.65 -1.22 % |
07-05-2024 11:15:00 Tuesday |
625 617.35 |
625.4 | 614.8 | 42313 |
| 2278 | -11.05 -1.74 % |
07-05-2024 10:15:00 Tuesday |
636.8 625.75 |
637 | 625.75 | 29865 |
| 2279 | -11.9 -1.84 % |
07-05-2024 09:15:00 Tuesday |
648.4 636.5 |
648.4 | 635.9 | 122530 |
| 2280 | -0.25 -0.04 % |
06-05-2024 15:15:00 Monday |
639 638.75 |
640.05 | 637.35 | 2488 |
| 2281 | 0.15 0.02 % |
06-05-2024 14:15:00 Monday |
637.85 638 |
640.3 | 635 | 13412 |
| 2282 | 6.4 1.01 % |
06-05-2024 13:15:00 Monday |
632 638.4 |
638.9 | 632 | 10977 |
| 2283 | -4.5 -0.71 % |
06-05-2024 12:15:00 Monday |
637 632.5 |
637 | 632 | 4794 |
| 2284 | -1.85 -0.29 % |
06-05-2024 11:15:00 Monday |
638.95 637.1 |
639.3 | 632.45 | 10328 |
| 2285 | 4.15 0.65 % |
06-05-2024 10:15:00 Monday |
634.35 638.5 |
640.15 | 632.6 | 26546 |
| 2286 | -20.6 -3.15 % |
06-05-2024 09:15:00 Monday |
654.4 633.8 |
654.9 | 629.45 | 49936 |
| 2287 | -2.55 -0.39 % |
03-05-2024 15:15:00 Friday |
648.15 645.6 |
648.7 | 645.6 | 8305 |
| 2288 | 2.8 0.43 % |
03-05-2024 14:15:00 Friday |
645.45 648.25 |
648.5 | 644 | 12759 |
| 2289 | 3 0.47 % |
03-05-2024 13:15:00 Friday |
643 646 |
646 | 638.5 | 15747 |
| 2290 | 1.3 0.2 % |
03-05-2024 12:15:00 Friday |
642.2 643.5 |
646.5 | 641.55 | 8715 |
| 2291 | -5.3 -0.82 % |
03-05-2024 11:15:00 Friday |
648.4 643.1 |
648.4 | 641.4 | 12693 |
| 2292 | 1.45 0.22 % |
03-05-2024 10:15:00 Friday |
647.55 649 |
650.5 | 646.25 | 16419 |
| 2293 | -8.8 -1.34 % |
03-05-2024 09:15:00 Friday |
655.95 647.15 |
655.95 | 645 | 66055 |
| 2294 | 3.75 0.59 % |
02-05-2024 15:15:00 Thursday |
640 643.75 |
643.8 | 640 | 1987 |
| 2295 | -2.4 -0.37 % |
02-05-2024 14:15:00 Thursday |
643 640.6 |
643.5 | 638.85 | 13822 |
| 2296 | 2.2 0.34 % |
02-05-2024 13:15:00 Thursday |
641.05 643.25 |
646.4 | 641.05 | 10628 |
| 2297 | 1.9 0.3 % |
02-05-2024 12:15:00 Thursday |
639 640.9 |
640.9 | 637.4 | 9088 |
| 2298 | -1 -0.16 % |
02-05-2024 11:15:00 Thursday |
640.5 639.5 |
644.4 | 638 | 16537 |
| 2299 | 2 0.31 % |
02-05-2024 10:15:00 Thursday |
637 639 |
643.85 | 636.7 | 36395 |
| 2300 | 1 0.16 % |
02-05-2024 09:15:00 Thursday |
636 637 |
639.85 | 628.45 | 65823 |
| 2301 | -0.05 -0.01 % |
30-04-2024 15:15:00 Tuesday |
645 644.95 |
645 | 642.3 | 21402 |
| 2302 | -2 -0.31 % |
30-04-2024 14:15:00 Tuesday |
647.25 645.25 |
648 | 644 | 18360 |
| 2303 | 1.8 0.28 % |
30-04-2024 13:15:00 Tuesday |
645.2 647 |
650 | 644.75 | 20678 |
| 2304 | 1.75 0.27 % |
30-04-2024 12:15:00 Tuesday |
643.55 645.3 |
647.2 | 643.55 | 10028 |
| 2305 | -0.3 -0.05 % |
30-04-2024 11:15:00 Tuesday |
644.2 643.9 |
645.95 | 643 | 16134 |
| 2306 | -3.35 -0.52 % |
30-04-2024 10:15:00 Tuesday |
648.05 644.7 |
648.9 | 643.75 | 30141 |
| 2307 | -4.5 -0.69 % |
30-04-2024 09:15:00 Tuesday |
652.9 648.4 |
652.9 | 647.1 | 54261 |
| 2308 | 0.45 0.07 % |
29-04-2024 15:15:00 Monday |
649.6 650.05 |
651.35 | 649.1 | 20515 |
| 2309 | 6.6 1.03 % |
29-04-2024 14:15:00 Monday |
643.2 649.8 |
651 | 642.75 | 33145 |
| 2310 | -0.8 -0.12 % |
29-04-2024 13:15:00 Monday |
644.15 643.35 |
645.8 | 642 | 13661 |
| 2311 | -1.35 -0.21 % |
29-04-2024 12:15:00 Monday |
646 644.65 |
646.5 | 643.95 | 12523 |
| 2312 | 0 0 % |
29-04-2024 11:15:00 Monday |
646.35 646.35 |
648 | 645.5 | 14129 |
| 2313 | 4.55 0.71 % |
29-04-2024 10:15:00 Monday |
642 646.55 |
647.15 | 641.15 | 26763 |
| 2314 | -14.7 -2.24 % |
29-04-2024 09:15:00 Monday |
656.55 641.85 |
656.55 | 641.85 | 64949 |
| 2315 | 1.4 0.22 % |
26-04-2024 15:15:00 Friday |
648.35 649.75 |
650.3 | 648.35 | 15414 |
| 2316 | -2.15 -0.33 % |
26-04-2024 14:15:00 Friday |
651.25 649.1 |
651.4 | 648 | 13238 |
| 2317 | -0.5 -0.08 % |
26-04-2024 13:15:00 Friday |
651 650.5 |
652.65 | 648.7 | 11282 |
| 2318 | 1.05 0.16 % |
26-04-2024 12:15:00 Friday |
649.95 651 |
651 | 647.5 | 14527 |
| 2319 | -0.3 -0.05 % |
26-04-2024 11:15:00 Friday |
650.25 649.95 |
650.75 | 648.55 | 18896 |
| 2320 | -0.8 -0.12 % |
26-04-2024 10:15:00 Friday |
650.75 649.95 |
651.85 | 646.6 | 22071 |
| 2321 | -1.85 -0.28 % |
26-04-2024 09:15:00 Friday |
651.7 649.85 |
661.3 | 644 | 119703 |
| 2322 | -2.7 -0.42 % |
25-04-2024 15:15:00 Thursday |
647.4 644.7 |
647.95 | 644.7 | 165805 |
| 2323 | 4.45 0.69 % |
25-04-2024 14:15:00 Thursday |
643.2 647.65 |
647.95 | 642.05 | 144222 |
| 2324 | 11.15 1.76 % |
25-04-2024 13:15:00 Thursday |
632 643.15 |
643.4 | 631.85 | 52431 |
| 2325 | 1.85 0.29 % |
25-04-2024 12:15:00 Thursday |
630.5 632.35 |
634 | 630.5 | 14648 |
| 2326 | -2.1 -0.33 % |
25-04-2024 11:15:00 Thursday |
632.6 630.5 |
633.05 | 629.4 | 25560 |
| 2327 | -3.45 -0.54 % |
25-04-2024 10:15:00 Thursday |
636.35 632.9 |
636.8 | 628.2 | 61908 |
| 2328 | 0.45 0.07 % |
25-04-2024 09:15:00 Thursday |
636.3 636.75 |
638.05 | 630.15 | 87506 |
| 2329 | -0.75 -0.12 % |
24-04-2024 15:15:00 Wednesday |
636.8 636.05 |
637.75 | 635.65 | 49789 |
| 2330 | 8.15 1.3 % |
24-04-2024 14:15:00 Wednesday |
628.35 636.5 |
636.85 | 627.05 | 130814 |
| 2331 | 2.9 0.46 % |
24-04-2024 13:15:00 Wednesday |
625.5 628.4 |
628.8 | 623.85 | 59957 |
| 2332 | -0.1 -0.02 % |
24-04-2024 12:15:00 Wednesday |
625.25 625.15 |
630 | 624.2 | 199182 |
| 2333 | -0.45 -0.07 % |
24-04-2024 11:15:00 Wednesday |
626.45 626 |
627 | 624 | 37706 |
| 2334 | 5.9 0.95 % |
24-04-2024 10:15:00 Wednesday |
620.55 626.45 |
628 | 620.25 | 81716 |
| 2335 | 7.95 1.3 % |
24-04-2024 09:15:00 Wednesday |
612.25 620.2 |
620.4 | 608.45 | 60430 |
| 2336 | 0.65 0.11 % |
23-04-2024 15:15:00 Tuesday |
611.6 612.25 |
612.4 | 610.4 | 13513 |
| 2337 | -4.6 -0.75 % |
23-04-2024 14:15:00 Tuesday |
616.3 611.7 |
616.9 | 610.85 | 38387 |
| 2338 | 2.25 0.37 % |
23-04-2024 13:15:00 Tuesday |
613.9 616.15 |
616.7 | 612.5 | 27359 |
| 2339 | -1.2 -0.2 % |
23-04-2024 12:15:00 Tuesday |
615.05 613.85 |
616.5 | 613.15 | 19099 |
| 2340 | 1.45 0.24 % |
23-04-2024 11:15:00 Tuesday |
614.3 615.75 |
616.3 | 614.3 | 8556 |
| 2341 | 0.1 0.02 % |
23-04-2024 10:15:00 Tuesday |
614.2 614.3 |
615.6 | 612.5 | 17760 |
| 2342 | -1.4 -0.23 % |
23-04-2024 09:15:00 Tuesday |
615.55 614.15 |
618.7 | 610.35 | 49263 |
| 2343 | -1.65 -0.27 % |
22-04-2024 15:15:00 Monday |
618.7 617.05 |
620.3 | 617.05 | 18336 |
| 2344 | 2.1 0.34 % |
22-04-2024 14:15:00 Monday |
616.75 618.85 |
619 | 616 | 10436 |
| 2345 | -2.45 -0.4 % |
22-04-2024 13:15:00 Monday |
619.65 617.2 |
620 | 617 | 149234 |
| 2346 | -0.6 -0.1 % |
22-04-2024 12:15:00 Monday |
620.35 619.75 |
621.25 | 618.6 | 12325 |
| 2347 | -0.35 -0.06 % |
22-04-2024 11:15:00 Monday |
620.4 620.05 |
622.7 | 619.75 | 26061 |
| 2348 | 4.85 0.79 % |
22-04-2024 10:15:00 Monday |
615.85 620.7 |
620.7 | 615.85 | 24926 |
| 2349 | -2.3 -0.37 % |
22-04-2024 09:15:00 Monday |
619.3 617 |
621.05 | 612.75 | 54862 |
| 2350 | -1.65 -0.27 % |
19-04-2024 15:15:00 Friday |
615.35 613.7 |
615.35 | 612.1 | 15021 |
| 2351 | 1.2 0.2 % |
19-04-2024 14:15:00 Friday |
614.1 615.3 |
616.4 | 611.1 | 33223 |
| 2352 | 2.25 0.37 % |
19-04-2024 13:15:00 Friday |
612.1 614.35 |
615.55 | 608.65 | 32657 |
| 2353 | 3.35 0.55 % |
19-04-2024 12:15:00 Friday |
608.9 612.25 |
612.25 | 608 | 24478 |
| 2354 | 7.7 1.28 % |
19-04-2024 11:15:00 Friday |
601.05 608.75 |
608.9 | 601 | 31744 |
| 2355 | -9 -1.48 % |
19-04-2024 10:15:00 Friday |
609.95 600.95 |
610.95 | 600.8 | 39317 |
| 2356 | -0.05 -0.01 % |
19-04-2024 09:15:00 Friday |
610 609.95 |
611.9 | 601.55 | 94332 |
| 2357 | 4.65 0.76 % |
18-04-2024 15:15:00 Thursday |
611.8 616.45 |
617 | 610.95 | 13024 |
| 2358 | -7.9 -1.27 % |
18-04-2024 14:15:00 Thursday |
619.7 611.8 |
621.6 | 609.95 | 80636 |
| 2359 | -3.2 -0.51 % |
18-04-2024 13:15:00 Thursday |
623.1 619.9 |
624 | 617.9 | 176131 |
| 2360 | 0.85 0.14 % |
18-04-2024 12:15:00 Thursday |
622.25 623.1 |
624.95 | 622 | 151876 |
| 2361 | -0.4 -0.06 % |
18-04-2024 11:15:00 Thursday |
622.15 621.75 |
623.6 | 620.5 | 127400 |
| 2362 | 5.45 0.88 % |
18-04-2024 10:15:00 Thursday |
616.55 622 |
623.1 | 615 | 26546 |
| 2363 | -0.2 -0.03 % |
18-04-2024 09:15:00 Thursday |
616.25 616.05 |
618 | 612.6 | 22411 |
| 2364 | 0.75 0.12 % |
16-04-2024 15:15:00 Tuesday |
609.2 609.95 |
611.1 | 607.4 | 10396 |
| 2365 | -3.35 -0.55 % |
16-04-2024 14:15:00 Tuesday |
612.35 609 |
612.35 | 607.65 | 13621 |
| 2366 | -0.2 -0.03 % |
16-04-2024 13:15:00 Tuesday |
611.7 611.5 |
614.2 | 610 | 18925 |
| 2367 | -1.3 -0.21 % |
16-04-2024 12:15:00 Tuesday |
613.8 612.5 |
613.8 | 608.7 | 47168 |
| 2368 | -5.3 -0.86 % |
16-04-2024 11:15:00 Tuesday |
618.5 613.2 |
619.8 | 612.25 | 20619 |
| 2369 | 3.95 0.64 % |
16-04-2024 10:15:00 Tuesday |
615 618.95 |
621.45 | 614.3 | 68315 |
| 2370 | 2.45 0.4 % |
16-04-2024 09:15:00 Tuesday |
612.65 615.1 |
616.75 | 607.75 | 61137 |
| 2371 | 1.25 0.2 % |
15-04-2024 15:15:00 Monday |
612.25 613.5 |
613.8 | 611.85 | 25891 |
| 2372 | -3.9 -0.63 % |
15-04-2024 14:15:00 Monday |
616.85 612.95 |
618.4 | 611.4 | 42353 |
| 2373 | -0.9 -0.15 % |
15-04-2024 13:15:00 Monday |
618 617.1 |
618.5 | 613.65 | 37766 |
| 2374 | -2.55 -0.41 % |
15-04-2024 12:15:00 Monday |
620.55 618 |
623.25 | 616.9 | 53273 |
| 2375 | 1.2 0.19 % |
15-04-2024 11:15:00 Monday |
619 620.2 |
621.85 | 616.35 | 61408 |
| 2376 | 5.45 0.89 % |
15-04-2024 10:15:00 Monday |
614.05 619.5 |
625.2 | 613 | 215925 |
| 2377 | 4.2 0.69 % |
15-04-2024 09:15:00 Monday |
610 614.2 |
618.2 | 605.5 | 208240 |
| 2378 | -2.1 -0.35 % |
12-04-2024 15:15:00 Friday |
598.1 596 |
600.5 | 596 | 159227 |
| 2379 | 1.45 0.24 % |
12-04-2024 14:15:00 Friday |
597 598.45 |
601 | 596.9 | 47012 |
| 2380 | -0.45 -0.08 % |
12-04-2024 13:15:00 Friday |
597.45 597 |
599.05 | 596.7 | 5700 |
| 2381 | -2.9 -0.48 % |
12-04-2024 12:15:00 Friday |
600 597.1 |
600.1 | 596.1 | 8278 |
| 2382 | 1.75 0.29 % |
12-04-2024 11:15:00 Friday |
598.65 600.4 |
600.4 | 598.35 | 5990 |
| 2383 | 0.25 0.04 % |
12-04-2024 10:15:00 Friday |
598.7 598.95 |
601.1 | 597.65 | 12151 |
| 2384 | -9.95 -1.64 % |
12-04-2024 09:15:00 Friday |
608.4 598.45 |
608.5 | 595.85 | 56135 |
| 2385 | -0.25 -0.04 % |
10-04-2024 15:15:00 Wednesday |
601.85 601.6 |
603.65 | 601.5 | 34434 |
| 2386 | 4.8 0.8 % |
10-04-2024 14:15:00 Wednesday |
596.75 601.55 |
604.85 | 596.45 | 202168 |
| 2387 | -0.9 -0.15 % |
10-04-2024 13:15:00 Wednesday |
598.05 597.15 |
598.9 | 595.7 | 24826 |
| 2388 | 1.35 0.23 % |
10-04-2024 12:15:00 Wednesday |
597.15 598.5 |
598.9 | 596.55 | 16861 |
| 2389 | -3.2 -0.53 % |
10-04-2024 11:15:00 Wednesday |
600.35 597.15 |
600.35 | 595.85 | 35770 |
| 2390 | 0 0 % |
10-04-2024 10:15:00 Wednesday |
600.05 600.05 |
602.5 | 598.2 | 55509 |
| 2391 | 5.6 0.94 % |
10-04-2024 09:15:00 Wednesday |
594.5 600.1 |
601.5 | 590.85 | 149990 |
| 2392 | -0.5 -0.08 % |
09-04-2024 15:15:00 Tuesday |
589 588.5 |
589.5 | 588.05 | 6995 |
| 2393 | 2.8 0.48 % |
09-04-2024 14:15:00 Tuesday |
586.25 589.05 |
589.5 | 586.1 | 20159 |
| 2394 | -3 -0.51 % |
09-04-2024 13:15:00 Tuesday |
589.35 586.35 |
590.95 | 585.35 | 14335 |
| 2395 | -4.35 -0.73 % |
09-04-2024 12:15:00 Tuesday |
593.95 589.6 |
595.15 | 589.5 | 33271 |
| 2396 | 4.3 0.73 % |
09-04-2024 11:15:00 Tuesday |
589.5 593.8 |
595.15 | 589.25 | 89637 |
| 2397 | 1.65 0.28 % |
09-04-2024 10:15:00 Tuesday |
587.1 588.75 |
592.05 | 586.6 | 68132 |
| 2398 | 7.95 1.37 % |
09-04-2024 09:15:00 Tuesday |
579.05 587 |
587.6 | 574.05 | 32989 |
| 2399 | -0.05 -0.01 % |
08-04-2024 15:15:00 Monday |
577 576.95 |
577.4 | 575.6 | 3693 |
| 2400 | -0.55 -0.1 % |
08-04-2024 14:15:00 Monday |
577 576.45 |
578.7 | 576.35 | 5265 |
| 2401 | -1.35 -0.23 % |
08-04-2024 13:15:00 Monday |
578.4 577.05 |
578.4 | 574.85 | 6491 |
| 2402 | 1.95 0.34 % |
08-04-2024 12:15:00 Monday |
576.4 578.35 |
579.8 | 575.95 | 12295 |
| 2403 | -0.65 -0.11 % |
08-04-2024 11:15:00 Monday |
576.95 576.3 |
578.85 | 576.1 | 12547 |
| 2404 | 2.05 0.36 % |
08-04-2024 10:15:00 Monday |
574.9 576.95 |
577.25 | 574.25 | 14131 |
| 2405 | 2.9 0.51 % |
08-04-2024 09:15:00 Monday |
572.5 575.4 |
575.95 | 571 | 21746 |
| 2406 | -1.75 -0.31 % |
05-04-2024 15:15:00 Friday |
570.8 569.05 |
570.85 | 569.05 | 6134 |
| 2407 | 1.75 0.31 % |
05-04-2024 14:15:00 Friday |
569.05 570.8 |
570.9 | 568.5 | 9820 |
| 2408 | -0.85 -0.15 % |
05-04-2024 13:15:00 Friday |
570 569.15 |
571.9 | 568.35 | 9070 |
| 2409 | 0.5 0.09 % |
05-04-2024 12:15:00 Friday |
569.5 570 |
573.65 | 569.2 | 13242 |
| 2410 | -0.1 -0.02 % |
05-04-2024 11:15:00 Friday |
570.1 570 |
571.35 | 569 | 2025259 |
| 2411 | 0.15 0.03 % |
05-04-2024 10:15:00 Friday |
569.75 569.9 |
573.85 | 569.15 | 20459 |
| 2412 | -2.6 -0.45 % |
05-04-2024 09:15:00 Friday |
572.2 569.6 |
574.6 | 568 | 36748 |
| 2413 | 0.65 0.11 % |
04-04-2024 15:15:00 Thursday |
577.35 578 |
578.85 | 577 | 9227 |
| 2414 | -1.15 -0.2 % |
04-04-2024 14:15:00 Thursday |
577.95 576.8 |
581 | 576.65 | 15785 |
| 2415 | 3.4 0.59 % |
04-04-2024 13:15:00 Thursday |
574.8 578.2 |
579.25 | 574.7 | 15829 |
| 2416 | 2.15 0.38 % |
04-04-2024 12:15:00 Thursday |
572.85 575 |
576.05 | 568.8 | 17609 |
| 2417 | -4.05 -0.7 % |
04-04-2024 11:15:00 Thursday |
576.75 572.7 |
576.95 | 572.25 | 19003 |
| 2418 | -2.85 -0.49 % |
04-04-2024 10:15:00 Thursday |
579.8 576.95 |
583.2 | 575.05 | 24067 |
| 2419 | -9.75 -1.65 % |
04-04-2024 09:15:00 Thursday |
590.05 580.3 |
590.05 | 579.3 | 121164 |
| 2420 | 1.05 0.18 % |
03-04-2024 15:15:00 Wednesday |
576.1 577.15 |
578.9 | 576 | 9207 |
| 2421 | -1.1 -0.19 % |
03-04-2024 14:15:00 Wednesday |
577.2 576.1 |
577.6 | 573.5 | 18157 |
| 2422 | -2.45 -0.42 % |
03-04-2024 13:15:00 Wednesday |
579.45 577 |
579.9 | 575.2 | 14358 |
| 2423 | -0.6 -0.1 % |
03-04-2024 12:15:00 Wednesday |
580 579.4 |
581.9 | 579 | 18918 |
| 2424 | 3.05 0.53 % |
03-04-2024 11:15:00 Wednesday |
576.95 580 |
580.55 | 576.95 | 23101 |
| 2425 | -3 -0.52 % |
03-04-2024 10:15:00 Wednesday |
580 577 |
581.7 | 576.2 | 34911 |
| 2426 | 9.55 1.67 % |
03-04-2024 09:15:00 Wednesday |
570.85 580.4 |
584 | 568 | 149272 |
| 2427 | -1.2 -0.21 % |
02-04-2024 15:15:00 Tuesday |
570.85 569.65 |
571.85 | 569.65 | 10331 |
| 2428 | 1 0.18 % |
02-04-2024 14:15:00 Tuesday |
569.9 570.9 |
572.5 | 568.65 | 13937 |
| 2429 | 2.7 0.48 % |
02-04-2024 13:15:00 Tuesday |
567.1 569.8 |
571.9 | 565.55 | 13280 |
| 2430 | 1.85 0.33 % |
02-04-2024 12:15:00 Tuesday |
565.6 567.45 |
569 | 565.35 | 60052 |
| 2431 | -0.2 -0.04 % |
02-04-2024 11:15:00 Tuesday |
565.45 565.25 |
567.15 | 565 | 6670 |
| 2432 | 0.35 0.06 % |
02-04-2024 10:15:00 Tuesday |
564.9 565.25 |
566.25 | 561.5 | 12885 |
| 2433 | -7.75 -1.35 % |
02-04-2024 09:15:00 Tuesday |
572.1 564.35 |
572.1 | 562.75 | 22436 |
| 2434 | -1.1 -0.19 % |
01-04-2024 15:15:00 Monday |
568.45 567.35 |
569.1 | 567 | 11252 |
| 2435 | -0.15 -0.03 % |
01-04-2024 14:15:00 Monday |
569.05 568.9 |
570.2 | 568 | 13588 |
| 2436 | 3.75 0.66 % |
01-04-2024 13:15:00 Monday |
565.25 569 |
569.65 | 565.25 | 10750 |
| 2437 | 0.35 0.06 % |
01-04-2024 12:15:00 Monday |
565 565.35 |
568.65 | 564.15 | 11426 |
| 2438 | -3.4 -0.6 % |
01-04-2024 11:15:00 Monday |
568.4 565 |
569 | 565 | 9801 |
| 2439 | -1.7 -0.3 % |
01-04-2024 10:15:00 Monday |
570.55 568.85 |
571.4 | 567.5 | 37467 |
| 2440 | 3.9 0.69 % |
01-04-2024 09:15:00 Monday |
566.6 570.5 |
574.25 | 566.55 | 73936 |
| 2441 | 2.6 0.47 % |
28-03-2024 15:15:00 Thursday |
559 561.6 |
562.65 | 558.2 | 8659 |
| 2442 | -6.5 -1.15 % |
28-03-2024 14:15:00 Thursday |
565.15 558.65 |
566.4 | 558 | 12759 |
| 2443 | 3.2 0.57 % |
28-03-2024 13:15:00 Thursday |
561.5 564.7 |
565.45 | 560.4 | 11169 |
| 2444 | 5.6 1.01 % |
28-03-2024 12:15:00 Thursday |
555.7 561.3 |
562.5 | 555.1 | 15870 |
| 2445 | -2.25 -0.4 % |
28-03-2024 11:15:00 Thursday |
557.9 555.65 |
560.05 | 555.65 | 6026 |
| 2446 | 0.5 0.09 % |
28-03-2024 10:15:00 Thursday |
557 557.5 |
559.2 | 556.5 | 3839 |
| 2447 | -6.85 -1.22 % |
28-03-2024 09:15:00 Thursday |
562.95 556.1 |
563 | 555.9 | 13006 |
| 2448 | 1.4 0.25 % |
27-03-2024 15:15:00 Wednesday |
557.9 559.3 |
559.3 | 557.5 | 11521 |
| 2449 | -2.45 -0.44 % |
27-03-2024 14:15:00 Wednesday |
559.95 557.5 |
559.95 | 556.55 | 36086 |
| 2450 | -0.15 -0.03 % |
27-03-2024 13:15:00 Wednesday |
559.85 559.7 |
560.3 | 558.45 | 24835 |
| 2451 | -0.95 -0.17 % |
27-03-2024 12:15:00 Wednesday |
560.45 559.5 |
560.6 | 558.4 | 12426 |
| 2452 | -1.8 -0.32 % |
27-03-2024 11:15:00 Wednesday |
562.1 560.3 |
563.5 | 560 | 64098 |
| 2453 | 1.6 0.29 % |
27-03-2024 10:15:00 Wednesday |
560.9 562.5 |
562.9 | 560.8 | 38312 |
| 2454 | -9.1 -1.6 % |
27-03-2024 09:15:00 Wednesday |
569.9 560.8 |
569.9 | 558.8 | 54144 |
| 2455 | 2.4 0.43 % |
26-03-2024 15:15:00 Tuesday |
558.55 560.95 |
561 | 558.5 | 9426 |
| 2456 | -0.3 -0.05 % |
26-03-2024 14:15:00 Tuesday |
558.4 558.1 |
559.7 | 556.4 | 12051 |
| 2457 | 0.2 0.04 % |
26-03-2024 13:15:00 Tuesday |
558.75 558.95 |
559.95 | 557.85 | 18656 |
| 2458 | 5.05 0.91 % |
26-03-2024 12:15:00 Tuesday |
554 559.05 |
560.2 | 554 | 13354 |
| 2459 | 0.9 0.16 % |
26-03-2024 11:15:00 Tuesday |
554 554.9 |
555.6 | 552.85 | 12018 |
| 2460 | 2.35 0.43 % |
26-03-2024 10:15:00 Tuesday |
551.5 553.85 |
554.15 | 550.35 | 13336 |
| 2461 | 6.95 1.28 % |
26-03-2024 09:15:00 Tuesday |
544.7 551.65 |
552.8 | 544.7 | 19460 |
| 2462 | -1 -0.18 % |
22-03-2024 15:15:00 Friday |
547 546 |
547.8 | 545.95 | 8289 |
| 2463 | -0.85 -0.16 % |
22-03-2024 14:15:00 Friday |
548.2 547.35 |
550.4 | 547.15 | 17608 |
| 2464 | 3.7 0.68 % |
22-03-2024 13:15:00 Friday |
544.4 548.1 |
548.2 | 544.4 | 9325 |
| 2465 | 0.65 0.12 % |
22-03-2024 12:15:00 Friday |
543.75 544.4 |
546.2 | 542.8 | 4236 |
| 2466 | -1.15 -0.21 % |
22-03-2024 11:15:00 Friday |
544.9 543.75 |
546.9 | 543.5 | 8190 |
| 2467 | 1.4 0.26 % |
22-03-2024 10:15:00 Friday |
543.7 545.1 |
546.5 | 543.3 | 12246 |
| 2468 | 2 0.37 % |
22-03-2024 09:15:00 Friday |
540.95 542.95 |
544.25 | 537.55 | 28287 |
| 2469 | -0.9 -0.17 % |
21-03-2024 15:15:00 Thursday |
540.2 539.3 |
540.4 | 539.15 | 7522 |
| 2470 | 1.55 0.29 % |
21-03-2024 14:15:00 Thursday |
538.85 540.4 |
540.8 | 538 | 12490 |
| 2471 | 0.25 0.05 % |
21-03-2024 13:15:00 Thursday |
538.75 539 |
539.7 | 538.1 | 4965 |
| 2472 | -0.75 -0.14 % |
21-03-2024 12:15:00 Thursday |
539.5 538.75 |
540.25 | 538.25 | 7918 |
| 2473 | -1.9 -0.35 % |
21-03-2024 11:15:00 Thursday |
541.55 539.65 |
542.95 | 539 | 14436 |
| 2474 | -0.3 -0.06 % |
21-03-2024 10:15:00 Thursday |
541.45 541.15 |
545.3 | 540.6 | 16568 |
| 2475 | 3.1 0.58 % |
21-03-2024 09:15:00 Thursday |
538.35 541.45 |
544.6 | 535 | 61942 |
| 2476 | -1.45 -0.27 % |
20-03-2024 15:15:00 Wednesday |
528.95 527.5 |
529.3 | 526.25 | 5602 |
| 2477 | 3.7 0.7 % |
20-03-2024 14:15:00 Wednesday |
525.5 529.2 |
529.2 | 524.15 | 20834 |
| 2478 | 0.3 0.06 % |
20-03-2024 13:15:00 Wednesday |
524.8 525.1 |
525.95 | 522.5 | 9423 |
| 2479 | 1.8 0.34 % |
20-03-2024 12:15:00 Wednesday |
523.2 525 |
526.3 | 523.15 | 9030 |
| 2480 | 0.9 0.17 % |
20-03-2024 11:15:00 Wednesday |
522.3 523.2 |
525.55 | 521.45 | 17237 |
| 2481 | 3.75 0.72 % |
20-03-2024 10:15:00 Wednesday |
518.8 522.55 |
524 | 518.15 | 31092 |
| 2482 | -14.8 -2.77 % |
20-03-2024 09:15:00 Wednesday |
533.85 519.05 |
535.05 | 516.5 | 67005 |
| 2483 | 0.45 0.08 % |
19-03-2024 15:15:00 Tuesday |
533.1 533.55 |
533.7 | 531.7 | 4365 |
| 2484 | -3.2 -0.6 % |
19-03-2024 14:15:00 Tuesday |
536.35 533.15 |
537.05 | 533 | 31316 |
| 2485 | 0.15 0.03 % |
19-03-2024 13:15:00 Tuesday |
535.8 535.95 |
536.95 | 533.7 | 30239 |
| 2486 | 1.8 0.34 % |
19-03-2024 12:15:00 Tuesday |
534 535.8 |
537 | 533.75 | 64940 |
| 2487 | -0.45 -0.08 % |
19-03-2024 11:15:00 Tuesday |
534.45 534 |
534.45 | 530.75 | 88329 |
| 2488 | 1.3 0.24 % |
19-03-2024 10:15:00 Tuesday |
532.75 534.05 |
534.1 | 529.5 | 30868 |
| 2489 | 1.75 0.33 % |
19-03-2024 09:15:00 Tuesday |
531.15 532.9 |
539.8 | 530 | 54820 |
| 2490 | -0.1 -0.02 % |
18-03-2024 15:15:00 Monday |
531.2 531.1 |
532.8 | 529.7 | 21877 |
| 2491 | -1.15 -0.22 % |
18-03-2024 14:15:00 Monday |
531.9 530.75 |
535.2 | 530.25 | 19785 |
| 2492 | 0 0 % |
18-03-2024 13:15:00 Monday |
531.9 531.9 |
532.4 | 529.8 | 9212 |
| 2493 | 1.3 0.24 % |
18-03-2024 12:15:00 Monday |
531 532.3 |
533.7 | 530.3 | 130221 |
| 2494 | 3.5 0.66 % |
18-03-2024 11:15:00 Monday |
527.5 531 |
532.25 | 527.15 | 10885 |
| 2495 | -1.3 -0.25 % |
18-03-2024 10:15:00 Monday |
529 527.7 |
532.7 | 527.5 | 12036 |
| 2496 | -2.3 -0.43 % |
18-03-2024 09:15:00 Monday |
531.5 529.2 |
534.65 | 527 | 31245 |
| 2497 | -2.65 -0.5 % |
15-03-2024 15:15:00 Friday |
532.9 530.25 |
534.3 | 530 | 135249 |
| 2498 | 6.6 1.25 % |
15-03-2024 14:15:00 Friday |
526.3 532.9 |
533.95 | 524.6 | 127985 |
| 2499 | 0.3 0.06 % |
15-03-2024 13:15:00 Friday |
526.7 527 |
529 | 525 | 19928 |
| 2500 | 5.2 1 % |
15-03-2024 12:15:00 Friday |
521.15 526.35 |
528.5 | 520.15 | 59429 |
| 2501 | 1.3 0.25 % |
15-03-2024 11:15:00 Friday |
519.35 520.65 |
522 | 518.45 | 19989 |
| 2502 | -1.3 -0.25 % |
15-03-2024 10:15:00 Friday |
520.3 519 |
521.85 | 517.6 | 19982 |
| 2503 | -3.3 -0.63 % |
15-03-2024 09:15:00 Friday |
523.55 520.25 |
526.6 | 518.5 | 41792 |
| 2504 | -0.6 -0.11 % |
14-03-2024 15:15:00 Thursday |
525.3 524.7 |
526.5 | 524.7 | 14597 |
| 2505 | 2.95 0.56 % |
14-03-2024 14:15:00 Thursday |
522.2 525.15 |
525.7 | 521 | 15009 |
| 2506 | -1.3 -0.25 % |
14-03-2024 13:15:00 Thursday |
523.5 522.2 |
523.5 | 519.45 | 13846 |
| 2507 | -0.5 -0.1 % |
14-03-2024 12:15:00 Thursday |
523.7 523.2 |
523.9 | 520.5 | 116869 |
| 2508 | 3.4 0.65 % |
14-03-2024 11:15:00 Thursday |
520.2 523.6 |
523.95 | 518.35 | 8452 |
| 2509 | 8.1 1.58 % |
14-03-2024 10:15:00 Thursday |
512.3 520.4 |
521.6 | 511.5 | 23612 |
| 2510 | 2.1 0.41 % |
14-03-2024 09:15:00 Thursday |
510.05 512.15 |
517.75 | 507.25 | 36522 |
| 2511 | 0.3 0.06 % |
13-03-2024 15:15:00 Wednesday |
505.8 506.1 |
507.15 | 504.5 | 40647 |
| 2512 | -1.55 -0.31 % |
13-03-2024 14:15:00 Wednesday |
507.35 505.8 |
509.95 | 501.1 | 29621 |
| 2513 | -6.35 -1.23 % |
13-03-2024 13:15:00 Wednesday |
514.35 508 |
514.35 | 507.4 | 39174 |
| 2514 | 3.55 0.7 % |
13-03-2024 12:15:00 Wednesday |
510.45 514 |
515.85 | 507.35 | 33947 |
| 2515 | -6.6 -1.28 % |
13-03-2024 11:15:00 Wednesday |
517.1 510.5 |
517.85 | 510.4 | 21872 |
| 2516 | -4.1 -0.79 % |
13-03-2024 10:15:00 Wednesday |
521.15 517.05 |
521.15 | 516.2 | 13280 |
| 2517 | -9.2 -1.74 % |
13-03-2024 09:15:00 Wednesday |
530 520.8 |
530 | 517.7 | 35960 |
| 2518 | 0 0 % |
12-03-2024 15:15:00 Tuesday |
528.75 528.75 |
529 | 528 | 19307 |
| 2519 | -1.55 -0.29 % |
12-03-2024 14:15:00 Tuesday |
530.3 528.75 |
530.4 | 527 | 4248 |
| 2520 | 3.9 0.74 % |
12-03-2024 13:15:00 Tuesday |
526.9 530.8 |
531 | 526.45 | 2603 |
| 2521 | -1.25 -0.24 % |
12-03-2024 12:15:00 Tuesday |
528.45 527.2 |
530.7 | 527 | 5123 |
| 2522 | -2.95 -0.55 % |
12-03-2024 11:15:00 Tuesday |
531.55 528.6 |
532.35 | 525.45 | 9679 |
| 2523 | -0.2 -0.04 % |
12-03-2024 10:15:00 Tuesday |
531.95 531.75 |
532.3 | 528.7 | 124471 |
| 2524 | -1.9 -0.36 % |
12-03-2024 09:15:00 Tuesday |
533.8 531.9 |
536.35 | 526.05 | 20337 |