| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
18-08-2025 10:15:00 |
5562 5566.45 |
5569.95 5556.25 |
50.6 (0.91%) |
Pass
Back Test
|
|
|
08-07-2025 13:15:00 |
5405 5404.4 |
5411.5 5401.5 |
-105.9 (-1.96%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 5.35 0.1 % |
18-08-2025 11:15:00 |
5587.2 5592.55 |
5597.25 5586.15 |
| -2.6 -0.05 % |
18-08-2025 12:15:00 |
5582.9 5580.3 |
5585.75 5576.2 |
| 1.7 0.03 % |
18-08-2025 13:15:00 |
5615.3 5617 |
5617.05 5612.3 |
| 0.05 0 % |
18-08-2025 14:15:00 |
5599 5599.05 |
5600 5598.5 |
| 6.25 0.11 % |
18-08-2025 15:15:00 |
5505 5511.25 |
5516.65 5505 |
| -65 -1.17 % |
19-08-2025 09:15:00 |
5549 5484 |
5561.7 5480 |
| -1.85 -0.03 % |
19-08-2025 10:15:00 |
5484.05 5482.2 |
5487.65 5478 |
| -0.95 -0.02 % |
19-08-2025 11:15:00 |
5501.35 5500.4 |
5501.35 5497.25 |
| 0.05 0 % |
19-08-2025 12:15:00 |
5496.7 5496.75 |
5498 5492.7 |
| -6.7 -0.12 % |
19-08-2025 13:15:00 |
5490.7 5484 |
5493.6 5482.75 |
| 12.6 0.23 % |
19-08-2025 14:15:00 |
5475.7 5488.3 |
5488.3 5475.7 |
| -0.75 -0.01 % |
19-08-2025 15:15:00 |
5499.7 5498.95 |
5501 5493.9 |
| -41.35 -0.75 % |
20-08-2025 09:15:00 |
5498 5456.65 |
5500 5447.05 |
| 4.5 0.08 % |
20-08-2025 10:15:00 |
5453 5457.5 |
5457.5 5453 |
| 2.95 0.05 % |
20-08-2025 11:15:00 |
5451.95 5454.9 |
5454.9 5451.95 |
| -0.15 0 % |
20-08-2025 12:15:00 |
5440.15 5440 |
5444.55 5440 |
| -0.3 -0.01 % |
20-08-2025 13:15:00 |
5443.2 5442.9 |
5445.7 5440.25 |
| -1.65 -0.03 % |
20-08-2025 14:15:00 |
5446.25 5444.6 |
5448 5443.25 |
| -1.2 -0.02 % |
20-08-2025 15:15:00 |
5451.25 5450.05 |
5455 5449.6 |
| 53 0.97 % |
21-08-2025 09:15:00 |
5455 5508 |
5545 5455 |
| -3.9 -0.07 % |
21-08-2025 10:15:00 |
5508.4 5504.5 |
5509 5504.5 |
| 11.15 0.2 % |
21-08-2025 11:15:00 |
5479.95 5491.1 |
5491.1 5479.95 |
| -3.8 -0.07 % |
21-08-2025 12:15:00 |
5494.85 5491.05 |
5495 5491.05 |
| -7.2 -0.13 % |
21-08-2025 13:15:00 |
5472.2 5465 |
5472.2 5462.85 |
| -1.5 -0.03 % |
21-08-2025 14:15:00 |
5474 5472.5 |
5474.4 5470.25 |
| -6.15 -0.11 % |
21-08-2025 15:15:00 |
5453 5446.85 |
5453.6 5446.55 |
| -1.25 -0.02 % |
22-08-2025 09:15:00 |
5469.45 5468.2 |
5477.65 5405.4 |
| 1.5 0.03 % |
22-08-2025 10:15:00 |
5474 5475.5 |
5477 5469.95 |
| -1.4 -0.03 % |
22-08-2025 11:15:00 |
5450.3 5448.9 |
5452.2 5447.75 |
| 2.3 0.04 % |
22-08-2025 12:15:00 |
5460 5462.3 |
5463 5458.15 |
| -7.3 -0.13 % |
22-08-2025 13:15:00 |
5432.3 5425 |
5437.2 5419 |
| -10.8 -0.2 % |
22-08-2025 14:15:00 |
5423 5412.2 |
5424.95 5412.2 |
| 13.35 0.25 % |
22-08-2025 15:15:00 |
5409.7 5423.05 |
5425 5409.35 |
| -50.95 -0.93 % |
25-08-2025 09:15:00 |
5474.95 5424 |
5474.95 5405 |
| 12.45 0.23 % |
25-08-2025 10:15:00 |
5415.85 5428.3 |
5428.3 5415.85 |
| -3.55 -0.07 % |
25-08-2025 11:15:00 |
5434 5430.45 |
5434 5430.45 |
| 5.4 0.1 % |
25-08-2025 12:15:00 |
5429.6 5435 |
5437 5429.6 |
| 1 0.02 % |
25-08-2025 13:15:00 |
5440 5441 |
5441 5440 |
| 2.7 0.05 % |
25-08-2025 14:15:00 |
5463.4 5466.1 |
5467.5 5458.7 |
| -3.6 -0.07 % |
25-08-2025 15:15:00 |
5422.25 5418.65 |
5422.25 5415 |
| -66.05 -1.22 % |
26-08-2025 09:15:00 |
5429.95 5363.9 |
5440 5338.65 |
| -12.7 -0.24 % |
26-08-2025 10:15:00 |
5363 5350.3 |
5363 5350 |
| 1.35 0.03 % |
26-08-2025 11:15:00 |
5358.15 5359.5 |
5359.5 5353.2 |
| 1.25 0.02 % |
26-08-2025 12:15:00 |
5362 5363.25 |
5363.95 5359.7 |
| 0.85 0.02 % |
26-08-2025 13:15:00 |
5345 5345.85 |
5347.1 5341 |
| -4 -0.07 % |
26-08-2025 14:15:00 |
5344 5340 |
5345 5340 |
| -9.6 -0.18 % |
26-08-2025 15:15:00 |
5289.35 5279.75 |
5294.65 5279.35 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -456.4 | Min | 3801.05 3871.4 |
3879.9 | 3801.05 | -662 | |
| 443.6 | Max | 8343.95 8284.55 |
8345.85 | 8263.2 | 210842 | |
| -1.27 | Avergae | 5730.89 5729.62 |
5758.39 | 5701.55 | 5050.28 | |
| 1 | -9.6 -0.18 % |
26-08-2025 15:15:00 Tuesday |
5289.35 5279.75 |
5294.65 | 5279.35 | 2387 |
| 2 | -4 -0.07 % |
26-08-2025 14:15:00 Tuesday |
5344 5340 |
5345 | 5340 | 77 |
| 3 | 0.85 0.02 % |
26-08-2025 13:15:00 Tuesday |
5345 5345.85 |
5347.1 | 5341 | 94 |
| 4 | 1.25 0.02 % |
26-08-2025 12:15:00 Tuesday |
5362 5363.25 |
5363.95 | 5359.7 | 21 |
| 5 | 1.35 0.03 % |
26-08-2025 11:15:00 Tuesday |
5358.15 5359.5 |
5359.5 | 5353.2 | 146 |
| 6 | -12.7 -0.24 % |
26-08-2025 10:15:00 Tuesday |
5363 5350.3 |
5363 | 5350 | 562 |
| 7 | -66.05 -1.22 % |
26-08-2025 09:15:00 Tuesday |
5429.95 5363.9 |
5440 | 5338.65 | 10011 |
| 8 | -3.6 -0.07 % |
25-08-2025 15:15:00 Monday |
5422.25 5418.65 |
5422.25 | 5415 | 123 |
| 9 | 2.7 0.05 % |
25-08-2025 14:15:00 Monday |
5463.4 5466.1 |
5467.5 | 5458.7 | 63 |
| 10 | 1 0.02 % |
25-08-2025 13:15:00 Monday |
5440 5441 |
5441 | 5440 | 68 |
| 11 | 5.4 0.1 % |
25-08-2025 12:15:00 Monday |
5429.6 5435 |
5437 | 5429.6 | 504 |
| 12 | -3.55 -0.07 % |
25-08-2025 11:15:00 Monday |
5434 5430.45 |
5434 | 5430.45 | 53 |
| 13 | 12.45 0.23 % |
25-08-2025 10:15:00 Monday |
5415.85 5428.3 |
5428.3 | 5415.85 | 140 |
| 14 | -50.95 -0.93 % |
25-08-2025 09:15:00 Monday |
5474.95 5424 |
5474.95 | 5405 | 5348 |
| 15 | 13.35 0.25 % |
22-08-2025 15:15:00 Friday |
5409.7 5423.05 |
5425 | 5409.35 | 402 |
| 16 | -10.8 -0.2 % |
22-08-2025 14:15:00 Friday |
5423 5412.2 |
5424.95 | 5412.2 | 217 |
| 17 | -7.3 -0.13 % |
22-08-2025 13:15:00 Friday |
5432.3 5425 |
5437.2 | 5419 | 1498 |
| 18 | 2.3 0.04 % |
22-08-2025 12:15:00 Friday |
5460 5462.3 |
5463 | 5458.15 | 89 |
| 19 | -1.4 -0.03 % |
22-08-2025 11:15:00 Friday |
5450.3 5448.9 |
5452.2 | 5447.75 | 47 |
| 20 | 1.5 0.03 % |
22-08-2025 10:15:00 Friday |
5474 5475.5 |
5477 | 5469.95 | 272 |
| 21 | -1.25 -0.02 % |
22-08-2025 09:15:00 Friday |
5469.45 5468.2 |
5477.65 | 5405.4 | 6291 |
| 22 | -6.15 -0.11 % |
21-08-2025 15:15:00 Thursday |
5453 5446.85 |
5453.6 | 5446.55 | 289 |
| 23 | -1.5 -0.03 % |
21-08-2025 14:15:00 Thursday |
5474 5472.5 |
5474.4 | 5470.25 | 62 |
| 24 | -7.2 -0.13 % |
21-08-2025 13:15:00 Thursday |
5472.2 5465 |
5472.2 | 5462.85 | 504 |
| 25 | -3.8 -0.07 % |
21-08-2025 12:15:00 Thursday |
5494.85 5491.05 |
5495 | 5491.05 | 100 |
| 26 | 11.15 0.2 % |
21-08-2025 11:15:00 Thursday |
5479.95 5491.1 |
5491.1 | 5479.95 | 67 |
| 27 | -3.9 -0.07 % |
21-08-2025 10:15:00 Thursday |
5508.4 5504.5 |
5509 | 5504.5 | 142 |
| 28 | 53 0.97 % |
21-08-2025 09:15:00 Thursday |
5455 5508 |
5545 | 5455 | 9264 |
| 29 | -1.2 -0.02 % |
20-08-2025 15:15:00 Wednesday |
5451.25 5450.05 |
5455 | 5449.6 | 345 |
| 30 | -1.65 -0.03 % |
20-08-2025 14:15:00 Wednesday |
5446.25 5444.6 |
5448 | 5443.25 | 132 |
| 31 | -0.3 -0.01 % |
20-08-2025 13:15:00 Wednesday |
5443.2 5442.9 |
5445.7 | 5440.25 | 273 |
| 32 | -0.15 0 % |
20-08-2025 12:15:00 Wednesday |
5440.15 5440 |
5444.55 | 5440 | 375 |
| 33 | 2.95 0.05 % |
20-08-2025 11:15:00 Wednesday |
5451.95 5454.9 |
5454.9 | 5451.95 | 67 |
| 34 | 4.5 0.08 % |
20-08-2025 10:15:00 Wednesday |
5453 5457.5 |
5457.5 | 5453 | 116 |
| 35 | -41.35 -0.75 % |
20-08-2025 09:15:00 Wednesday |
5498 5456.65 |
5500 | 5447.05 | 7988 |
| 36 | -0.75 -0.01 % |
19-08-2025 15:15:00 Tuesday |
5499.7 5498.95 |
5501 | 5493.9 | 436 |
| 37 | 12.6 0.23 % |
19-08-2025 14:15:00 Tuesday |
5475.7 5488.3 |
5488.3 | 5475.7 | 62 |
| 38 | -6.7 -0.12 % |
19-08-2025 13:15:00 Tuesday |
5490.7 5484 |
5493.6 | 5482.75 | 195 |
| 39 | 0.05 0 % |
19-08-2025 12:15:00 Tuesday |
5496.7 5496.75 |
5498 | 5492.7 | 37 |
| 40 | -0.95 -0.02 % |
19-08-2025 11:15:00 Tuesday |
5501.35 5500.4 |
5501.35 | 5497.25 | 146 |
| 41 | -1.85 -0.03 % |
19-08-2025 10:15:00 Tuesday |
5484.05 5482.2 |
5487.65 | 5478 | 426 |
| 42 | -65 -1.17 % |
19-08-2025 09:15:00 Tuesday |
5549 5484 |
5561.7 | 5480 | 11813 |
| 43 | 6.25 0.11 % |
18-08-2025 15:15:00 Monday |
5505 5511.25 |
5516.65 | 5505 | 691 |
| 44 | 0.05 0 % |
18-08-2025 14:15:00 Monday |
5599 5599.05 |
5600 | 5598.5 | 175 |
| 45 | 1.7 0.03 % |
18-08-2025 13:15:00 Monday |
5615.3 5617 |
5617.05 | 5612.3 | 180 |
| 46 | -2.6 -0.05 % |
18-08-2025 12:15:00 Monday |
5582.9 5580.3 |
5585.75 | 5576.2 | 173 |
| 47 | 5.35 0.1 % |
18-08-2025 11:15:00 Monday |
5587.2 5592.55 |
5597.25 | 5586.15 | 885 |
| 48 | 4.45 0.08 % |
18-08-2025 10:15:00 Monday |
5562 5566.45 |
5569.95 | 5556.25 | 786 |
| 49 | 79 1.44 % |
18-08-2025 09:15:00 Monday |
5485 5564 |
5579 | 5485 | 25673 |
| 50 | 1.2 0.02 % |
14-08-2025 15:15:00 Thursday |
5373.55 5374.75 |
5375.65 | 5365 | 512 |
| 51 | 0.7 0.01 % |
14-08-2025 14:15:00 Thursday |
5380 5380.7 |
5384.7 | 5378.5 | 129 |
| 52 | -8.6 -0.16 % |
14-08-2025 13:15:00 Thursday |
5395 5386.4 |
5395 | 5380 | 257 |
| 53 | 1.7 0.03 % |
14-08-2025 12:15:00 Thursday |
5393.3 5395 |
5412.9 | 5391.7 | 2708 |
| 54 | 4 0.07 % |
14-08-2025 11:15:00 Thursday |
5396 5400 |
5400 | 5391.25 | 375 |
| 55 | 3.65 0.07 % |
14-08-2025 10:15:00 Thursday |
5434.35 5438 |
5438 | 5432.5 | 765 |
| 56 | 18.2 0.34 % |
14-08-2025 09:15:00 Thursday |
5410 5428.2 |
5435 | 5395 | 5649 |
| 57 | 4.75 0.09 % |
13-08-2025 15:15:00 Wednesday |
5397.85 5402.6 |
5402.7 | 5391.95 | 108 |
| 58 | 6.15 0.11 % |
13-08-2025 14:15:00 Wednesday |
5408 5414.15 |
5414.15 | 5406.5 | 259 |
| 59 | -5.15 -0.1 % |
13-08-2025 13:15:00 Wednesday |
5410.4 5405.25 |
5414.6 | 5405.25 | 130 |
| 60 | -1.6 -0.03 % |
13-08-2025 12:15:00 Wednesday |
5430.35 5428.75 |
5430.35 | 5428.75 | 19 |
| 61 | 4.75 0.09 % |
13-08-2025 11:15:00 Wednesday |
5427.45 5432.2 |
5432.2 | 5427.45 | 13 |
| 62 | 7.6 0.14 % |
13-08-2025 10:15:00 Wednesday |
5417.4 5425 |
5425 | 5417.4 | 235 |
| 63 | 63.75 1.19 % |
13-08-2025 09:15:00 Wednesday |
5353.65 5417.4 |
5443.7 | 5353.65 | 10580 |
| 64 | 0.05 0 % |
12-08-2025 15:15:00 Tuesday |
5359.95 5360 |
5366.25 | 5356.35 | 302 |
| 65 | -6.05 -0.11 % |
12-08-2025 14:15:00 Tuesday |
5402.95 5396.9 |
5403.8 | 5392.5 | 185 |
| 66 | -1.1 -0.02 % |
12-08-2025 13:15:00 Tuesday |
5411.05 5409.95 |
5412.15 | 5405.5 | 236 |
| 67 | -0.95 -0.02 % |
12-08-2025 12:15:00 Tuesday |
5398.9 5397.95 |
5400.85 | 5393.9 | 1079 |
| 68 | 6.6 0.12 % |
12-08-2025 11:15:00 Tuesday |
5395.65 5402.25 |
5405 | 5395.65 | 436 |
| 69 | -17.55 -0.32 % |
12-08-2025 10:15:00 Tuesday |
5411.45 5393.9 |
5420.2 | 5393.25 | 1122 |
| 70 | -29.6 -0.54 % |
12-08-2025 09:15:00 Tuesday |
5444.1 5414.5 |
5455 | 5401 | 10078 |
| 71 | 0.45 0.01 % |
11-08-2025 15:15:00 Monday |
5443.6 5444.05 |
5449.95 | 5440 | 185 |
| 72 | -7.9 -0.14 % |
11-08-2025 14:15:00 Monday |
5474.25 5466.35 |
5479.2 | 5466.35 | 329 |
| 73 | -1.4 -0.03 % |
11-08-2025 13:15:00 Monday |
5427 5425.6 |
5427 | 5420.35 | 130 |
| 74 | -3.25 -0.06 % |
11-08-2025 12:15:00 Monday |
5420.05 5416.8 |
5420.2 | 5415.95 | 367 |
| 75 | -2.95 -0.05 % |
11-08-2025 11:15:00 Monday |
5438 5435.05 |
5442.3 | 5435.05 | 110 |
| 76 | -2.85 -0.05 % |
11-08-2025 10:15:00 Monday |
5386.3 5383.45 |
5387 | 5380.7 | 557 |
| 77 | 55 1.03 % |
11-08-2025 09:15:00 Monday |
5330 5385 |
5396.15 | 5301.4 | 8472 |
| 78 | -5.5 -0.1 % |
08-08-2025 15:15:00 Friday |
5315.5 5310 |
5321.9 | 5306 | 892 |
| 79 | 3.05 0.06 % |
08-08-2025 14:15:00 Friday |
5349.45 5352.5 |
5355.95 | 5343 | 506 |
| 80 | -9.1 -0.17 % |
08-08-2025 13:15:00 Friday |
5357.7 5348.6 |
5362 | 5348.6 | 444 |
| 81 | -0.5 -0.01 % |
08-08-2025 12:15:00 Friday |
5315.5 5315 |
5318.15 | 5313 | 107 |
| 82 | -6.3 -0.12 % |
08-08-2025 11:15:00 Friday |
5307.05 5300.75 |
5308.45 | 5300 | 635 |
| 83 | 17 0.32 % |
08-08-2025 10:15:00 Friday |
5248.5 5265.5 |
5275.4 | 5248.5 | 920 |
| 84 | -63.7 -1.2 % |
08-08-2025 09:15:00 Friday |
5310.1 5246.4 |
5366.1 | 5240 | 12421 |
| 85 | 2.45 0.05 % |
07-08-2025 15:15:00 Thursday |
5304.55 5307 |
5314.15 | 5301.8 | 1596 |
| 86 | 47.5 0.9 % |
07-08-2025 14:15:00 Thursday |
5257.5 5305 |
5308.45 | 5246 | 12558 |
| 87 | -17.4 -0.33 % |
07-08-2025 13:15:00 Thursday |
5307 5289.6 |
5308.95 | 5281.15 | 2221 |
| 88 | -7 -0.13 % |
07-08-2025 12:15:00 Thursday |
5348 5341 |
5355 | 5341 | 286 |
| 89 | -2.9 -0.05 % |
07-08-2025 11:15:00 Thursday |
5360 5357.1 |
5368.95 | 5352.45 | 415 |
| 90 | -39.05 -0.72 % |
07-08-2025 10:15:00 Thursday |
5401 5361.95 |
5401 | 5319.55 | 18381 |
| 91 | 88.5 1.67 % |
07-08-2025 09:15:00 Thursday |
5309.95 5398.45 |
5442.4 | 5215 | 68064 |
| 92 | 24.8 0.46 % |
06-08-2025 15:15:00 Wednesday |
5335.2 5360 |
5360 | 5318.7 | 1306 |
| 93 | -8.25 -0.15 % |
06-08-2025 14:15:00 Wednesday |
5391.25 5383 |
5391.25 | 5383 | 145 |
| 94 | 3.25 0.06 % |
06-08-2025 13:15:00 Wednesday |
5395 5398.25 |
5401 | 5394.3 | 26 |
| 95 | 20.5 0.38 % |
06-08-2025 12:15:00 Wednesday |
5409.45 5429.95 |
5430 | 5409.35 | 2564 |
| 96 | 11.25 0.21 % |
06-08-2025 11:15:00 Wednesday |
5355.85 5367.1 |
5367.1 | 5351.45 | 331 |
| 97 | -3 -0.06 % |
06-08-2025 10:15:00 Wednesday |
5406 5403 |
5409.3 | 5398.4 | 883 |
| 98 | 36.8 0.69 % |
06-08-2025 09:15:00 Wednesday |
5364.9 5401.7 |
5414.4 | 5317.7 | 19644 |
| 99 | -8 -0.15 % |
05-08-2025 15:15:00 Tuesday |
5320 5312 |
5323.45 | 5312 | 576 |
| 100 | -3.35 -0.06 % |
05-08-2025 14:15:00 Tuesday |
5332.35 5329 |
5332.35 | 5300 | 4525 |
| 101 | -2.1 -0.04 % |
05-08-2025 13:15:00 Tuesday |
5327.6 5325.5 |
5327.6 | 5312.55 | 267 |
| 102 | 23.7 0.45 % |
05-08-2025 12:15:00 Tuesday |
5303.9 5327.6 |
5355 | 5300.05 | 7824 |
| 103 | 59.6 1.14 % |
05-08-2025 11:15:00 Tuesday |
5245.85 5305.45 |
5307.6 | 5234.3 | 3186 |
| 104 | 35.3 0.68 % |
05-08-2025 10:15:00 Tuesday |
5205 5240.3 |
5240.3 | 5200.5 | 2440 |
| 105 | -12.65 -0.24 % |
05-08-2025 09:15:00 Tuesday |
5222.75 5210.1 |
5267.95 | 5201.55 | 3167 |
| 106 | -1.45 -0.03 % |
04-08-2025 15:15:00 Monday |
5250 5248.55 |
5254.95 | 5248.3 | 831 |
| 107 | -3.45 -0.07 % |
04-08-2025 14:15:00 Monday |
5253.85 5250.4 |
5254.4 | 5250.4 | 120 |
| 108 | 0.1 0 % |
04-08-2025 13:15:00 Monday |
5255 5255.1 |
5259.8 | 5255 | 56 |
| 109 | 10.45 0.2 % |
04-08-2025 12:15:00 Monday |
5261.55 5272 |
5272 | 5260.55 | 556 |
| 110 | 2.75 0.05 % |
04-08-2025 11:15:00 Monday |
5237.45 5240.2 |
5240.2 | 5229.9 | 141 |
| 111 | 9.3 0.18 % |
04-08-2025 10:15:00 Monday |
5211.95 5221.25 |
5224.9 | 5211.7 | 397 |
| 112 | 16.35 0.31 % |
04-08-2025 09:15:00 Monday |
5200.05 5216.4 |
5234.5 | 5175 | 16216 |
| 113 | -4.6 -0.09 % |
01-08-2025 15:15:00 Friday |
5179.6 5175 |
5187 | 5163.05 | 2408 |
| 114 | -12.6 -0.24 % |
01-08-2025 14:15:00 Friday |
5257.95 5245.35 |
5258 | 5242 | 1080 |
| 115 | 36.55 0.7 % |
01-08-2025 13:15:00 Friday |
5222.2 5258.75 |
5274 | 5192.9 | 21660 |
| 116 | 93.6 1.82 % |
01-08-2025 12:15:00 Friday |
5130 5223.6 |
5254.95 | 5124.8 | 31496 |
| 117 | 4.45 0.09 % |
01-08-2025 11:15:00 Friday |
5106.45 5110.9 |
5115 | 5103.8 | 458 |
| 118 | 9.35 0.18 % |
01-08-2025 10:15:00 Friday |
5100.1 5109.45 |
5124 | 5098.8 | 2788 |
| 119 | 89.25 1.78 % |
01-08-2025 09:15:00 Friday |
5010.75 5100 |
5100 | 5006.7 | 11640 |
| 120 | -8.35 -0.17 % |
31-07-2025 15:15:00 Thursday |
5022 5013.65 |
5022 | 5012.35 | 626 |
| 121 | -1.15 -0.02 % |
31-07-2025 14:15:00 Thursday |
5063.1 5061.95 |
5063.1 | 5059.55 | 7 |
| 122 | -1.35 -0.03 % |
31-07-2025 13:15:00 Thursday |
5061.35 5060 |
5065 | 5060 | 139 |
| 123 | -0.65 -0.01 % |
31-07-2025 12:15:00 Thursday |
5040.65 5040 |
5044 | 5033.55 | 27 |
| 124 | 14.6 0.29 % |
31-07-2025 11:15:00 Thursday |
5021.75 5036.35 |
5036.35 | 5016.5 | 1709 |
| 125 | 0.05 0 % |
31-07-2025 10:15:00 Thursday |
4997.95 4998 |
5000 | 4990 | 1977 |
| 126 | -1.1 -0.02 % |
31-07-2025 09:15:00 Thursday |
4999.5 4998.4 |
5024.45 | 4975 | 4676 |
| 127 | 1 0.02 % |
30-07-2025 15:15:00 Wednesday |
5042 5043 |
5046.95 | 5038.9 | 456 |
| 128 | 2 0.04 % |
30-07-2025 14:15:00 Wednesday |
5038 5040 |
5047 | 5029.05 | 1547 |
| 129 | 6.05 0.12 % |
30-07-2025 13:15:00 Wednesday |
5032.45 5038.5 |
5043.35 | 5032.45 | 1011 |
| 130 | -9 -0.18 % |
30-07-2025 12:15:00 Wednesday |
5053 5044 |
5053 | 5044 | 127 |
| 131 | 21.05 0.42 % |
30-07-2025 11:15:00 Wednesday |
5038.95 5060 |
5063.05 | 5038.95 | 930 |
| 132 | -0.5 -0.01 % |
30-07-2025 10:15:00 Wednesday |
5035.05 5034.55 |
5070.55 | 5028.15 | 5322 |
| 133 | 27.5 0.55 % |
30-07-2025 09:15:00 Wednesday |
5007 5034.5 |
5043.45 | 4986.4 | 5348 |
| 134 | -1.2 -0.02 % |
29-07-2025 15:15:00 Tuesday |
4997.05 4995.85 |
5003.7 | 4993.5 | 1002 |
| 135 | 2.05 0.04 % |
29-07-2025 14:15:00 Tuesday |
5009 5011.05 |
5016.6 | 5009 | 323 |
| 136 | 4.85 0.1 % |
29-07-2025 13:15:00 Tuesday |
5022.05 5026.9 |
5026.9 | 5020 | 264 |
| 137 | 0.35 0.01 % |
29-07-2025 12:15:00 Tuesday |
5012 5012.35 |
5012.8 | 5007.5 | 21 |
| 138 | 4.05 0.08 % |
29-07-2025 11:15:00 Tuesday |
4979.45 4983.5 |
4984.8 | 4976.4 | 321 |
| 139 | -2.55 -0.05 % |
29-07-2025 10:15:00 Tuesday |
5000.7 4998.15 |
5001.9 | 4993 | 1014 |
| 140 | -6.9 -0.14 % |
29-07-2025 09:15:00 Tuesday |
5015.45 5008.55 |
5053.05 | 4964.45 | 7119 |
| 141 | -2.9 -0.06 % |
28-07-2025 15:15:00 Monday |
4990.1 4987.2 |
4992.5 | 4980.25 | 501 |
| 142 | -5.7 -0.11 % |
28-07-2025 14:15:00 Monday |
5030 5024.3 |
5030 | 5020 | 277 |
| 143 | -1.85 -0.04 % |
28-07-2025 13:15:00 Monday |
5074.65 5072.8 |
5076 | 5070.7 | 61 |
| 144 | -22.8 -0.45 % |
28-07-2025 12:15:00 Monday |
5093.8 5071 |
5108 | 5064.35 | 5715 |
| 145 | 12.95 0.25 % |
28-07-2025 11:15:00 Monday |
5081 5093.95 |
5094 | 5068.95 | 12508 |
| 146 | 35.8 0.71 % |
28-07-2025 10:15:00 Monday |
5047 5082.8 |
5095.4 | 5047 | 7914 |
| 147 | 5.85 0.12 % |
28-07-2025 09:15:00 Monday |
5041.15 5047 |
5064.6 | 5019.45 | 5245 |
| 148 | 0.15 0 % |
25-07-2025 15:15:00 Friday |
5043.15 5043.3 |
5043.5 | 5033.8 | 1060 |
| 149 | 3.3 0.07 % |
25-07-2025 14:15:00 Friday |
5045.65 5048.95 |
5050.45 | 5045.65 | 111 |
| 150 | 1.8 0.04 % |
25-07-2025 13:15:00 Friday |
5066 5067.8 |
5067.8 | 5063.25 | 230 |
| 151 | -2 -0.04 % |
25-07-2025 12:15:00 Friday |
5080 5078 |
5082.45 | 5078 | 54 |
| 152 | 4.95 0.1 % |
25-07-2025 11:15:00 Friday |
5084.05 5089 |
5094.65 | 5084.05 | 978 |
| 153 | -25.7 -0.5 % |
25-07-2025 10:15:00 Friday |
5109.8 5084.1 |
5115.35 | 5077.3 | 6396 |
| 154 | -50 -0.97 % |
25-07-2025 09:15:00 Friday |
5160 5110 |
5171.5 | 5110 | 7027 |
| 155 | -4.9 -0.1 % |
24-07-2025 15:15:00 Thursday |
5156.6 5151.7 |
5159 | 5141.95 | 9426 |
| 156 | -20.55 -0.4 % |
24-07-2025 14:15:00 Thursday |
5176.95 5156.4 |
5179 | 5150 | 12480 |
| 157 | -3.4 -0.07 % |
24-07-2025 13:15:00 Thursday |
5180 5176.6 |
5188 | 5172 | 5531 |
| 158 | -1.25 -0.02 % |
24-07-2025 12:15:00 Thursday |
5182 5180.75 |
5191.2 | 5172 | 6789 |
| 159 | 1.8 0.03 % |
24-07-2025 11:15:00 Thursday |
5195 5196.8 |
5200 | 5190 | 1009 |
| 160 | -40.95 -0.78 % |
24-07-2025 10:15:00 Thursday |
5237 5196.05 |
5238.85 | 5184 | 12914 |
| 161 | -106.7 -2 % |
24-07-2025 09:15:00 Thursday |
5344.95 5238.25 |
5344.95 | 5215 | 25040 |
| 162 | -1.5 -0.03 % |
23-07-2025 15:15:00 Wednesday |
5362.5 5361 |
5374 | 5357.55 | 1062 |
| 163 | -2 -0.04 % |
23-07-2025 14:15:00 Wednesday |
5362 5360 |
5370 | 5357 | 930 |
| 164 | -1.25 -0.02 % |
23-07-2025 13:15:00 Wednesday |
5358.15 5356.9 |
5362.4 | 5346.4 | 810 |
| 165 | -6.05 -0.11 % |
23-07-2025 12:15:00 Wednesday |
5371.3 5365.25 |
5388 | 5364 | 1910 |
| 166 | 13.6 0.25 % |
23-07-2025 11:15:00 Wednesday |
5345 5358.6 |
5363.65 | 5329.65 | 2861 |
| 167 | -7.6 -0.14 % |
23-07-2025 10:15:00 Wednesday |
5345 5337.4 |
5350.7 | 5320.05 | 1950 |
| 168 | -15.9 -0.3 % |
23-07-2025 09:15:00 Wednesday |
5360.9 5345 |
5380 | 5320 | 2347 |
| 169 | -3.75 -0.07 % |
22-07-2025 15:15:00 Tuesday |
5362.75 5359 |
5362.95 | 5353.55 | 585 |
| 170 | -15 -0.28 % |
22-07-2025 14:15:00 Tuesday |
5379 5364 |
5379 | 5353 | 2854 |
| 171 | 2.6 0.05 % |
22-07-2025 13:15:00 Tuesday |
5378.1 5380.7 |
5380.7 | 5378.05 | 41 |
| 172 | -7.05 -0.13 % |
22-07-2025 12:15:00 Tuesday |
5390.1 5383.05 |
5394.5 | 5381.75 | 563 |
| 173 | -4.7 -0.09 % |
22-07-2025 11:15:00 Tuesday |
5408.7 5404 |
5408.95 | 5404 | 117 |
| 174 | 5.65 0.1 % |
22-07-2025 10:15:00 Tuesday |
5410 5415.65 |
5415.65 | 5410 | 1457 |
| 175 | 13.35 0.25 % |
22-07-2025 09:15:00 Tuesday |
5400 5413.35 |
5455 | 5394.6 | 12971 |
| 176 | 0.5 0.01 % |
21-07-2025 15:15:00 Monday |
5377.35 5377.85 |
5379.35 | 5371.5 | 694 |
| 177 | 6.85 0.13 % |
21-07-2025 14:15:00 Monday |
5367.75 5374.6 |
5374.6 | 5367.75 | 28 |
| 178 | 1.8 0.03 % |
21-07-2025 13:15:00 Monday |
5371.2 5373 |
5375 | 5371.2 | 20 |
| 179 | -3.5 -0.07 % |
21-07-2025 12:15:00 Monday |
5375 5371.5 |
5375 | 5371.5 | 103 |
| 180 | 0 0 % |
21-07-2025 11:15:00 Monday |
5383 5383 |
5383 | 5383 | 1 |
| 181 | 17.05 0.32 % |
21-07-2025 10:15:00 Monday |
5376.5 5393.55 |
5396.05 | 5375.55 | 433 |
| 182 | -24.55 -0.45 % |
21-07-2025 09:15:00 Monday |
5399.8 5375.25 |
5399.8 | 5350 | 2534 |
| 183 | -9.5 -0.18 % |
18-07-2025 15:15:00 Friday |
5382 5372.5 |
5382 | 5371 | 393 |
| 184 | -6.6 -0.12 % |
18-07-2025 14:15:00 Friday |
5386.1 5379.5 |
5388.4 | 5375.05 | 252 |
| 185 | -2.1 -0.04 % |
18-07-2025 13:15:00 Friday |
5386.2 5384.1 |
5389.05 | 5380.15 | 98 |
| 186 | -11.9 -0.22 % |
18-07-2025 12:15:00 Friday |
5409.9 5398 |
5409.9 | 5398 | 106 |
| 187 | -2.4 -0.04 % |
18-07-2025 11:15:00 Friday |
5412 5409.6 |
5414.95 | 5408.15 | 115 |
| 188 | -19 -0.35 % |
18-07-2025 10:15:00 Friday |
5404 5385 |
5404 | 5385 | 821 |
| 189 | -27.3 -0.5 % |
18-07-2025 09:15:00 Friday |
5430 5402.7 |
5437.65 | 5400 | 7314 |
| 190 | 2.15 0.04 % |
17-07-2025 15:15:00 Thursday |
5417.1 5419.25 |
5424.6 | 5417.1 | 763 |
| 191 | 3.85 0.07 % |
17-07-2025 14:15:00 Thursday |
5421.6 5425.45 |
5425.45 | 5421.6 | 21 |
| 192 | -5.3 -0.1 % |
17-07-2025 13:15:00 Thursday |
5432.5 5427.2 |
5432.5 | 5427.2 | 32 |
| 193 | 2.8 0.05 % |
17-07-2025 12:15:00 Thursday |
5434.2 5437 |
5440.5 | 5434.2 | 69 |
| 194 | 0.55 0.01 % |
17-07-2025 11:15:00 Thursday |
5436.5 5437.05 |
5442.2 | 5434 | 396 |
| 195 | 1.9 0.04 % |
17-07-2025 10:15:00 Thursday |
5397.05 5398.95 |
5400 | 5397.05 | 88 |
| 196 | 8.8 0.16 % |
17-07-2025 09:15:00 Thursday |
5388.2 5397 |
5420 | 5372.6 | 4889 |
| 197 | 0 0 % |
16-07-2025 15:15:00 Wednesday |
5380 5380 |
5382 | 5375.55 | 975 |
| 198 | -3.45 -0.06 % |
16-07-2025 14:15:00 Wednesday |
5398.7 5395.25 |
5400 | 5395.25 | 1088 |
| 199 | -0.05 0 % |
16-07-2025 13:15:00 Wednesday |
5398.7 5398.65 |
5398.7 | 5394.05 | 20 |
| 200 | -13.45 -0.25 % |
16-07-2025 12:15:00 Wednesday |
5407.45 5394 |
5410 | 5388 | 6030 |
| 201 | 8.05 0.15 % |
16-07-2025 11:15:00 Wednesday |
5399.45 5407.5 |
5410 | 5386 | 5933 |
| 202 | -1.05 -0.02 % |
16-07-2025 10:15:00 Wednesday |
5407.8 5406.75 |
5411.55 | 5405.2 | 581 |
| 203 | 7.9 0.15 % |
16-07-2025 09:15:00 Wednesday |
5405.1 5413 |
5468.5 | 5400 | 20480 |
| 204 | 3.25 0.06 % |
15-07-2025 15:15:00 Tuesday |
5391.45 5394.7 |
5395 | 5387.25 | 772 |
| 205 | 13 0.24 % |
15-07-2025 14:15:00 Tuesday |
5357 5370 |
5370 | 5357 | 516 |
| 206 | -0.95 -0.02 % |
15-07-2025 13:15:00 Tuesday |
5361.95 5361 |
5361.95 | 5357.9 | 17 |
| 207 | 5.55 0.1 % |
15-07-2025 12:15:00 Tuesday |
5352.3 5357.85 |
5365 | 5330.5 | 3239 |
| 208 | 1.4 0.03 % |
15-07-2025 11:15:00 Tuesday |
5346.6 5348 |
5348 | 5344.3 | 114 |
| 209 | -13.65 -0.26 % |
15-07-2025 10:15:00 Tuesday |
5335.1 5321.45 |
5336 | 5321.45 | 129 |
| 210 | -2.5 -0.05 % |
15-07-2025 09:15:00 Tuesday |
5335 5332.5 |
5352 | 5313 | 2611 |
| 211 | -1.8 -0.03 % |
14-07-2025 15:15:00 Monday |
5311.8 5310 |
5314 | 5309 | 60 |
| 212 | -3.9 -0.07 % |
14-07-2025 14:15:00 Monday |
5310.6 5306.7 |
5311.45 | 5306.7 | 19 |
| 213 | 1.25 0.02 % |
14-07-2025 13:15:00 Monday |
5316 5317.25 |
5319.5 | 5316 | 108 |
| 214 | 10.95 0.21 % |
14-07-2025 12:15:00 Monday |
5302.5 5313.45 |
5315.4 | 5302.15 | 19701 |
| 215 | 3.75 0.07 % |
14-07-2025 11:15:00 Monday |
5298.5 5302.25 |
5305.05 | 5298.5 | 288 |
| 216 | 0.2 0 % |
14-07-2025 10:15:00 Monday |
5330.05 5330.25 |
5337.6 | 5327 | 441 |
| 217 | -25.2 -0.47 % |
14-07-2025 09:15:00 Monday |
5355.2 5330 |
5391.4 | 5330 | 10101 |
| 218 | -14.75 -0.27 % |
11-07-2025 15:15:00 Friday |
5371 5356.25 |
5371.65 | 5355 | 1241 |
| 219 | -2.45 -0.05 % |
11-07-2025 14:15:00 Friday |
5400 5397.55 |
5400 | 5397.55 | 1090 |
| 220 | 2 0.04 % |
11-07-2025 13:15:00 Friday |
5379.95 5381.95 |
5381.95 | 5378.5 | 30 |
| 221 | -1.05 -0.02 % |
11-07-2025 12:15:00 Friday |
5355.6 5354.55 |
5355.6 | 5350.35 | 18 |
| 222 | -3.45 -0.06 % |
11-07-2025 11:15:00 Friday |
5367.3 5363.85 |
5369.9 | 5363.7 | 2060 |
| 223 | 0.2 0 % |
11-07-2025 10:15:00 Friday |
5379.8 5380 |
5380 | 5376.45 | 34 |
| 224 | -51 -0.94 % |
11-07-2025 09:15:00 Friday |
5428.05 5377.05 |
5428.05 | 5367.55 | 5178 |
| 225 | -7.2 -0.13 % |
10-07-2025 15:15:00 Thursday |
5436.2 5429 |
5436.2 | 5425.05 | 663 |
| 226 | -2.05 -0.04 % |
10-07-2025 14:15:00 Thursday |
5400 5397.95 |
5400.05 | 5397.95 | 213 |
| 227 | -4.05 -0.07 % |
10-07-2025 13:15:00 Thursday |
5422.05 5418 |
5422.05 | 5418 | 40 |
| 228 | 5.25 0.1 % |
10-07-2025 12:15:00 Thursday |
5395 5400.25 |
5405.4 | 5395 | 370 |
| 229 | -0.05 0 % |
10-07-2025 11:15:00 Thursday |
5400 5399.95 |
5400.05 | 5398 | 205 |
| 230 | 0.25 0 % |
10-07-2025 10:15:00 Thursday |
5412.8 5413.05 |
5416.3 | 5406.5 | 442 |
| 231 | -43.95 -0.81 % |
10-07-2025 09:15:00 Thursday |
5454.95 5411 |
5454.95 | 5393.1 | 7966 |
| 232 | 2.4 0.04 % |
09-07-2025 15:15:00 Wednesday |
5404.1 5406.5 |
5409.95 | 5400 | 4121 |
| 233 | -17.85 -0.33 % |
09-07-2025 14:15:00 Wednesday |
5425.85 5408 |
5427 | 5400 | 10769 |
| 234 | -1.75 -0.03 % |
09-07-2025 13:15:00 Wednesday |
5425.4 5423.65 |
5429.2 | 5417 | 2804 |
| 235 | -21.5 -0.39 % |
09-07-2025 12:15:00 Wednesday |
5444.5 5423 |
5452.5 | 5420 | 6044 |
| 236 | -33.15 -0.61 % |
09-07-2025 11:15:00 Wednesday |
5473.7 5440.55 |
5482.3 | 5438.3 | 4505 |
| 237 | -12.25 -0.22 % |
09-07-2025 10:15:00 Wednesday |
5485.3 5473.05 |
5504.85 | 5467.7 | 4635 |
| 238 | 37.7 0.69 % |
09-07-2025 09:15:00 Wednesday |
5445 5482.7 |
5494.5 | 5418.95 | 9292 |
| 239 | -3.3 -0.06 % |
08-07-2025 15:15:00 Tuesday |
5441.5 5438.2 |
5447.9 | 5435.7 | 5941 |
| 240 | 7 0.13 % |
08-07-2025 14:15:00 Tuesday |
5395 5402 |
5403 | 5395 | 480 |
| 241 | -0.6 -0.01 % |
08-07-2025 13:15:00 Tuesday |
5405 5404.4 |
5411.5 | 5401.5 | 544 |
| 242 | -7.5 -0.14 % |
08-07-2025 12:15:00 Tuesday |
5389 5381.5 |
5389 | 5381.5 | 663 |
| 243 | 4.1 0.08 % |
08-07-2025 11:15:00 Tuesday |
5383.95 5388.05 |
5390 | 5383.3 | 9080 |
| 244 | -46.3 -0.85 % |
08-07-2025 10:15:00 Tuesday |
5431.2 5384.9 |
5431.2 | 5375 | 26419 |
| 245 | -81.35 -1.48 % |
08-07-2025 09:15:00 Tuesday |
5510 5428.65 |
5523.2 | 5425.05 | 27857 |
| 246 | -7.4 -0.13 % |
07-07-2025 15:15:00 Monday |
5497.4 5490 |
5505.35 | 5490 | 3157 |
| 247 | 20 0.36 % |
07-07-2025 14:15:00 Monday |
5480.15 5500.15 |
5504.95 | 5475 | 5450 |
| 248 | -8.45 -0.15 % |
07-07-2025 13:15:00 Monday |
5482.55 5474.1 |
5490.7 | 5472.9 | 3640 |
| 249 | 3.75 0.07 % |
07-07-2025 12:15:00 Monday |
5476.55 5480.3 |
5488.5 | 5475.3 | 498 |
| 250 | 8.45 0.15 % |
07-07-2025 11:15:00 Monday |
5493.05 5501.5 |
5502.55 | 5490 | 317 |
| 251 | -8.45 -0.15 % |
07-07-2025 10:15:00 Monday |
5467.9 5459.45 |
5469.6 | 5458.6 | 444 |
| 252 | -34.4 -0.63 % |
07-07-2025 09:15:00 Monday |
5500 5465.6 |
5518.45 | 5441.15 | 29275 |
| 253 | 10.1 0.19 % |
04-07-2025 15:15:00 Friday |
5450.95 5461.05 |
5475 | 5444 | 6905 |
| 254 | 29.05 0.53 % |
04-07-2025 14:15:00 Friday |
5443.95 5473 |
5491.5 | 5443.5 | 5102 |
| 255 | -9 -0.16 % |
04-07-2025 13:15:00 Friday |
5512.3 5503.3 |
5515 | 5493.05 | 3505 |
| 256 | 10.9 0.2 % |
04-07-2025 12:15:00 Friday |
5574.95 5585.85 |
5590 | 5557.3 | 3363 |
| 257 | -6.7 -0.12 % |
04-07-2025 11:15:00 Friday |
5690 5683.3 |
5690 | 5676.75 | 1506 |
| 258 | -34.9 -0.61 % |
04-07-2025 10:15:00 Friday |
5759.9 5725 |
5760.15 | 5725 | 3081 |
| 259 | 58 1.02 % |
04-07-2025 09:15:00 Friday |
5700 5758 |
5785 | 5653 | 70936 |
| 260 | -2.05 -0.03 % |
03-07-2025 15:15:00 Thursday |
6195 6192.95 |
6197.05 | 6183.7 | 535 |
| 261 | -4.35 -0.07 % |
03-07-2025 14:15:00 Thursday |
6211.6 6207.25 |
6211.6 | 6200.05 | 98 |
| 262 | -1.9 -0.03 % |
03-07-2025 13:15:00 Thursday |
6201.55 6199.65 |
6203.45 | 6197.45 | 93 |
| 263 | 2.35 0.04 % |
03-07-2025 12:15:00 Thursday |
6147.7 6150.05 |
6154.6 | 6147.7 | 108 |
| 264 | -11.25 -0.18 % |
03-07-2025 11:15:00 Thursday |
6171.45 6160.2 |
6171.45 | 6160.2 | 620 |
| 265 | -25.35 -0.41 % |
03-07-2025 10:15:00 Thursday |
6190.4 6165.05 |
6212.4 | 6162.8 | 4056 |
| 266 | -36.15 -0.58 % |
03-07-2025 09:15:00 Thursday |
6222.65 6186.5 |
6255 | 6154.55 | 8410 |
| 267 | 11.5 0.18 % |
02-07-2025 15:15:00 Wednesday |
6220.05 6231.55 |
6238.7 | 6207.7 | 2196 |
| 268 | 52.8 0.86 % |
02-07-2025 14:15:00 Wednesday |
6172.9 6225.7 |
6249 | 6156.05 | 5943 |
| 269 | 4.45 0.07 % |
02-07-2025 13:15:00 Wednesday |
6170 6174.45 |
6180.8 | 6151 | 866 |
| 270 | 8.9 0.14 % |
02-07-2025 12:15:00 Wednesday |
6171 6179.9 |
6198.25 | 6163.25 | 2672 |
| 271 | 60 0.98 % |
02-07-2025 11:15:00 Wednesday |
6112 6172 |
6232.8 | 6106 | 10057 |
| 272 | 39.95 0.66 % |
02-07-2025 10:15:00 Wednesday |
6072.1 6112.05 |
6118.15 | 6062.35 | 5513 |
| 273 | -21.1 -0.35 % |
02-07-2025 09:15:00 Wednesday |
6102 6080.9 |
6148 | 6080 | 6549 |
| 274 | -2.55 -0.04 % |
01-07-2025 15:15:00 Tuesday |
6135.95 6133.4 |
6148.9 | 6132.95 | 367 |
| 275 | 4 0.07 % |
01-07-2025 14:15:00 Tuesday |
6151 6155 |
6156 | 6151 | 110 |
| 276 | 8.75 0.14 % |
01-07-2025 13:15:00 Tuesday |
6144.25 6153 |
6153.35 | 6144.25 | 212 |
| 277 | -10.25 -0.17 % |
01-07-2025 12:15:00 Tuesday |
6152.85 6142.6 |
6162 | 6131.05 | 2608 |
| 278 | 4.15 0.07 % |
01-07-2025 11:15:00 Tuesday |
6147 6151.15 |
6152.65 | 6135 | 2005 |
| 279 | -12.65 -0.21 % |
01-07-2025 10:15:00 Tuesday |
6159.75 6147.1 |
6171.5 | 6144.2 | 2783 |
| 280 | -65.3 -1.05 % |
01-07-2025 09:15:00 Tuesday |
6220.65 6155.35 |
6225.6 | 6150 | 9385 |
| 281 | -18.2 -0.29 % |
30-06-2025 15:15:00 Monday |
6223.2 6205 |
6250 | 6189.1 | 4402 |
| 282 | 7.3 0.12 % |
30-06-2025 14:15:00 Monday |
6219.35 6226.65 |
6234.55 | 6149.95 | 7980 |
| 283 | 147.75 2.43 % |
30-06-2025 13:15:00 Monday |
6077 6224.75 |
6259 | 6071.6 | 20875 |
| 284 | 48 0.8 % |
30-06-2025 12:15:00 Monday |
6028.3 6076.3 |
6104.5 | 6019.5 | 5740 |
| 285 | 37.45 0.62 % |
30-06-2025 11:15:00 Monday |
5993 6030.45 |
6038.45 | 5969.8 | 6865 |
| 286 | 0.45 0.01 % |
30-06-2025 10:15:00 Monday |
5994.55 5995 |
6012.5 | 5985.1 | 1596 |
| 287 | -41.55 -0.69 % |
30-06-2025 09:15:00 Monday |
6036.1 5994.55 |
6077.8 | 5985 | 9105 |
| 288 | 1.2 0.02 % |
27-06-2025 15:15:00 Friday |
6036.4 6037.6 |
6046.65 | 6026.2 | 1308 |
| 289 | -8.05 -0.13 % |
27-06-2025 14:15:00 Friday |
6044.05 6036 |
6047 | 6036 | 278 |
| 290 | -2.95 -0.05 % |
27-06-2025 13:15:00 Friday |
6053 6050.05 |
6054.85 | 6050.05 | 17 |
| 291 | 1.75 0.03 % |
27-06-2025 12:15:00 Friday |
6061 6062.75 |
6062.75 | 6056.85 | 32 |
| 292 | -0.2 0 % |
27-06-2025 11:15:00 Friday |
6072.5 6072.3 |
6072.5 | 6063.95 | 171 |
| 293 | -2 -0.03 % |
27-06-2025 10:15:00 Friday |
6110 6108 |
6110.75 | 6106.6 | 116 |
| 294 | 8.95 0.15 % |
27-06-2025 09:15:00 Friday |
6105.15 6114.1 |
6157.8 | 6102.6 | 6582 |
| 295 | 9 0.15 % |
26-06-2025 15:15:00 Thursday |
6096 6105 |
6106.8 | 6094.1 | 1177 |
| 296 | 6.4 0.1 % |
26-06-2025 14:15:00 Thursday |
6098.35 6104.75 |
6105 | 6098.35 | 238 |
| 297 | 32.95 0.54 % |
26-06-2025 13:15:00 Thursday |
6069.05 6102 |
6112 | 6069.05 | 3849 |
| 298 | 3.85 0.06 % |
26-06-2025 12:15:00 Thursday |
6090 6093.85 |
6093.95 | 6088.25 | 62 |
| 299 | 4.4 0.07 % |
26-06-2025 11:15:00 Thursday |
6085.95 6090.35 |
6094.05 | 6084.8 | 113 |
| 300 | -7.05 -0.12 % |
26-06-2025 10:15:00 Thursday |
6088 6080.95 |
6089.95 | 6070.95 | 368 |
| 301 | -41.3 -0.67 % |
26-06-2025 09:15:00 Thursday |
6129.3 6088 |
6135 | 6057.75 | 10839 |
| 302 | 2.5 0.04 % |
25-06-2025 15:15:00 Wednesday |
6120 6122.5 |
6153 | 6112.65 | 6384 |
| 303 | -0.4 -0.01 % |
25-06-2025 14:15:00 Wednesday |
6105 6104.6 |
6110 | 6101.9 | 1272 |
| 304 | 3.35 0.05 % |
25-06-2025 13:15:00 Wednesday |
6099.45 6102.8 |
6113.45 | 6082 | 1618 |
| 305 | -11.25 -0.18 % |
25-06-2025 12:15:00 Wednesday |
6109.25 6098 |
6121 | 6094.8 | 8589 |
| 306 | -1.95 -0.03 % |
25-06-2025 11:15:00 Wednesday |
6112.1 6110.15 |
6127.95 | 6110 | 3081 |
| 307 | 8.95 0.15 % |
25-06-2025 10:15:00 Wednesday |
6103.6 6112.55 |
6134.55 | 6103.5 | 9760 |
| 308 | -6 -0.1 % |
25-06-2025 09:15:00 Wednesday |
6109.5 6103.5 |
6153 | 6079.55 | 17242 |
| 309 | 33.95 0.56 % |
24-06-2025 15:15:00 Tuesday |
6041.05 6075 |
6097.2 | 6031.95 | 5965 |
| 310 | -22.7 -0.37 % |
24-06-2025 14:15:00 Tuesday |
6063.75 6041.05 |
6069.05 | 6035 | 7386 |
| 311 | -38.65 -0.63 % |
24-06-2025 13:15:00 Tuesday |
6104.7 6066.05 |
6109.2 | 6046.15 | 9423 |
| 312 | -41.7 -0.68 % |
24-06-2025 12:15:00 Tuesday |
6142.8 6101.1 |
6142.85 | 6085.05 | 9143 |
| 313 | 11.25 0.18 % |
24-06-2025 11:15:00 Tuesday |
6131.55 6142.8 |
6158.75 | 6108.85 | 5383 |
| 314 | 3.35 0.05 % |
24-06-2025 10:15:00 Tuesday |
6131.85 6135.2 |
6150 | 6103.8 | 14745 |
| 315 | -46.15 -0.75 % |
24-06-2025 09:15:00 Tuesday |
6180 6133.85 |
6204.5 | 6091.3 | 26623 |
| 316 | -13 -0.21 % |
23-06-2025 15:15:00 Monday |
6120 6107 |
6127.2 | 6096.9 | 6714 |
| 317 | -42.15 -0.68 % |
23-06-2025 14:15:00 Monday |
6162.25 6120.1 |
6184.65 | 6119.05 | 15935 |
| 318 | 55.7 0.91 % |
23-06-2025 13:15:00 Monday |
6111 6166.7 |
6214.55 | 6108.55 | 29792 |
| 319 | 81.45 1.35 % |
23-06-2025 12:15:00 Monday |
6030.15 6111.6 |
6143.45 | 6027.7 | 22912 |
| 320 | 21.7 0.36 % |
23-06-2025 11:15:00 Monday |
6007.95 6029.65 |
6077.1 | 5997.7 | 46839 |
| 321 | 75.25 1.27 % |
23-06-2025 10:15:00 Monday |
5924.05 5999.3 |
6008.75 | 5905.8 | 9453 |
| 322 | 84 1.44 % |
23-06-2025 09:15:00 Monday |
5838.3 5922.3 |
5926 | 5835 | 18468 |
| 323 | 65.35 1.11 % |
20-06-2025 15:15:00 Friday |
5886.5 5951.85 |
6032.45 | 5840 | 26260 |
| 324 | 93.75 1.62 % |
20-06-2025 14:15:00 Friday |
5780.25 5874 |
5964.05 | 5780 | 20086 |
| 325 | 6.45 0.11 % |
20-06-2025 13:15:00 Friday |
5769.6 5776.05 |
5783.95 | 5763.4 | 417 |
| 326 | -19.4 -0.33 % |
20-06-2025 12:15:00 Friday |
5793 5773.6 |
5793 | 5758.5 | 1372 |
| 327 | -2.2 -0.04 % |
20-06-2025 11:15:00 Friday |
5788.85 5786.65 |
5814.1 | 5775.5 | 1765 |
| 328 | 13.3 0.23 % |
20-06-2025 10:15:00 Friday |
5779.85 5793.15 |
5802.95 | 5771.55 | 1789 |
| 329 | 58.15 1.01 % |
20-06-2025 09:15:00 Friday |
5733 5791.15 |
5796 | 5721 | 5995 |
| 330 | -22.35 -0.39 % |
19-06-2025 15:15:00 Thursday |
5726.3 5703.95 |
5734.3 | 5697 | 1086 |
| 331 | -7 -0.12 % |
19-06-2025 14:15:00 Thursday |
5726 5719 |
5743 | 5711.45 | 3761 |
| 332 | 41.5 0.73 % |
19-06-2025 13:15:00 Thursday |
5683.5 5725 |
5725 | 5678.45 | 2030 |
| 333 | -37.05 -0.65 % |
19-06-2025 12:15:00 Thursday |
5714.8 5677.75 |
5714.8 | 5665.95 | 1951 |
| 334 | -5 -0.09 % |
19-06-2025 11:15:00 Thursday |
5715 5710 |
5726 | 5706.15 | 1111 |
| 335 | 11.85 0.21 % |
19-06-2025 10:15:00 Thursday |
5703 5714.85 |
5736.25 | 5686.05 | 2076 |
| 336 | -96 -1.66 % |
19-06-2025 09:15:00 Thursday |
5800 5704 |
5800 | 5699.9 | 9782 |
| 337 | -4.1 -0.07 % |
18-06-2025 15:15:00 Wednesday |
5732.1 5728 |
5745.7 | 5720 | 1120 |
| 338 | 35.9 0.63 % |
18-06-2025 14:15:00 Wednesday |
5701.15 5737.05 |
5758.95 | 5690 | 5276 |
| 339 | -6 -0.11 % |
18-06-2025 13:15:00 Wednesday |
5710 5704 |
5716.15 | 5696.1 | 1559 |
| 340 | -4.1 -0.07 % |
18-06-2025 12:15:00 Wednesday |
5717.2 5713.1 |
5723.95 | 5699 | 969 |
| 341 | -8.5 -0.15 % |
18-06-2025 11:15:00 Wednesday |
5730.5 5722 |
5740 | 5685.25 | 3779 |
| 342 | 5.5 0.1 % |
18-06-2025 10:15:00 Wednesday |
5725 5730.5 |
5739.8 | 5705 | 5998 |
| 343 | 97.75 1.74 % |
18-06-2025 09:15:00 Wednesday |
5624.05 5721.8 |
5728 | 5624.05 | 6911 |
| 344 | -4.2 -0.07 % |
17-06-2025 15:15:00 Tuesday |
5622 5617.8 |
5635.15 | 5615.05 | 1495 |
| 345 | 1.3 0.02 % |
17-06-2025 14:15:00 Tuesday |
5630.05 5631.35 |
5637.8 | 5606 | 2357 |
| 346 | 9.75 0.17 % |
17-06-2025 13:15:00 Tuesday |
5620.3 5630.05 |
5638.35 | 5611.55 | 926 |
| 347 | -19 -0.34 % |
17-06-2025 12:15:00 Tuesday |
5644 5625 |
5659.7 | 5607 | 2050 |
| 348 | -1.75 -0.03 % |
17-06-2025 11:15:00 Tuesday |
5689.75 5688 |
5699.2 | 5687 | 2557 |
| 349 | 24.25 0.43 % |
17-06-2025 10:15:00 Tuesday |
5636.8 5661.05 |
5662.05 | 5636.75 | 91 |
| 350 | -45.25 -0.8 % |
17-06-2025 09:15:00 Tuesday |
5682.05 5636.8 |
5691.2 | 5604 | 7042 |
| 351 | 7.25 0.13 % |
16-06-2025 15:15:00 Monday |
5680.75 5688 |
5690.85 | 5678.65 | 106 |
| 352 | 0.9 0.02 % |
16-06-2025 14:15:00 Monday |
5681.5 5682.4 |
5682.4 | 5677.45 | 183 |
| 353 | 3.75 0.07 % |
16-06-2025 13:15:00 Monday |
5664.55 5668.3 |
5668.3 | 5664.55 | 3 |
| 354 | 4.95 0.09 % |
16-06-2025 12:15:00 Monday |
5684.05 5689 |
5689 | 5684.05 | 346 |
| 355 | 5.35 0.09 % |
16-06-2025 11:15:00 Monday |
5658.15 5663.5 |
5664.6 | 5658.15 | 50 |
| 356 | 2 0.04 % |
16-06-2025 10:15:00 Monday |
5607.3 5609.3 |
5617.6 | 5604.1 | 126 |
| 357 | 30.3 0.54 % |
16-06-2025 09:15:00 Monday |
5580.3 5610.6 |
5662.6 | 5570.5 | 4974 |
| 358 | 27.25 0.49 % |
13-06-2025 15:15:00 Friday |
5583.75 5611 |
5611 | 5577.25 | 1126 |
| 359 | 15.05 0.27 % |
13-06-2025 14:15:00 Friday |
5570.55 5585.6 |
5597.15 | 5563.6 | 9643 |
| 360 | 28.25 0.51 % |
13-06-2025 13:15:00 Friday |
5544.15 5572.4 |
5580.15 | 5544.15 | 1645 |
| 361 | 5.35 0.1 % |
13-06-2025 12:15:00 Friday |
5538.75 5544.1 |
5550.45 | 5530 | 3453 |
| 362 | -9.7 -0.17 % |
13-06-2025 11:15:00 Friday |
5544.7 5535 |
5559.8 | 5533 | 905 |
| 363 | -2.75 -0.05 % |
13-06-2025 10:15:00 Friday |
5542.55 5539.8 |
5591.9 | 5523.7 | 5884 |
| 364 | 67.5 1.23 % |
13-06-2025 09:15:00 Friday |
5475.05 5542.55 |
5575 | 5475.05 | 13624 |
| 365 | -3.1 -0.06 % |
12-06-2025 15:15:00 Thursday |
5625 5621.9 |
5629.95 | 5613 | 1659 |
| 366 | -14.25 -0.25 % |
12-06-2025 14:15:00 Thursday |
5638.6 5624.35 |
5671.75 | 5620 | 5592 |
| 367 | -109.3 -1.9 % |
12-06-2025 13:15:00 Thursday |
5744.5 5635.2 |
5746.75 | 5630 | 6815 |
| 368 | 40.95 0.72 % |
12-06-2025 12:15:00 Thursday |
5703.3 5744.25 |
5751.2 | 5700 | 1639 |
| 369 | -20.55 -0.36 % |
12-06-2025 11:15:00 Thursday |
5723.7 5703.15 |
5742 | 5700 | 2412 |
| 370 | -42.75 -0.74 % |
12-06-2025 10:15:00 Thursday |
5765.95 5723.2 |
5781.95 | 5722.85 | 3944 |
| 371 | -9.9 -0.17 % |
12-06-2025 09:15:00 Thursday |
5776.5 5766.6 |
5836 | 5760.25 | 6845 |
| 372 | -3.95 -0.07 % |
11-06-2025 15:15:00 Wednesday |
5774.05 5770.1 |
5779.8 | 5770.1 | 109 |
| 373 | 7.6 0.13 % |
11-06-2025 14:15:00 Wednesday |
5766.3 5773.9 |
5773.9 | 5766.3 | 100 |
| 374 | -0.2 0 % |
11-06-2025 13:15:00 Wednesday |
5790 5789.8 |
5790 | 5786.95 | 8 |
| 375 | 2.1 0.04 % |
11-06-2025 12:15:00 Wednesday |
5795 5797.1 |
5797.1 | 5795 | 79 |
| 376 | 1.65 0.03 % |
11-06-2025 11:15:00 Wednesday |
5806 5807.65 |
5817.4 | 5804.45 | 118 |
| 377 | 6.7 0.12 % |
11-06-2025 10:15:00 Wednesday |
5796.2 5802.9 |
5806.85 | 5794.65 | 47 |
| 378 | -38.75 -0.66 % |
11-06-2025 09:15:00 Wednesday |
5834.95 5796.2 |
5834.95 | 5789 | 4377 |
| 379 | 2.9 0.05 % |
10-06-2025 15:15:00 Tuesday |
5817.05 5819.95 |
5821.25 | 5814.7 | 219 |
| 380 | -4.75 -0.08 % |
10-06-2025 14:15:00 Tuesday |
5832.8 5828.05 |
5836.8 | 5828.05 | 97 |
| 381 | -11.55 -0.2 % |
10-06-2025 13:15:00 Tuesday |
5842.25 5830.7 |
5864.45 | 5828 | 2047 |
| 382 | 3.6 0.06 % |
10-06-2025 12:15:00 Tuesday |
5831.5 5835.1 |
5838.5 | 5830.6 | 106 |
| 383 | -4.3 -0.07 % |
10-06-2025 11:15:00 Tuesday |
5879.65 5875.35 |
5879.65 | 5871 | 153 |
| 384 | 7.65 0.13 % |
10-06-2025 10:15:00 Tuesday |
5906.6 5914.25 |
5915 | 5903.55 | 148 |
| 385 | -29.3 -0.49 % |
10-06-2025 09:15:00 Tuesday |
5933.8 5904.5 |
5951 | 5860 | 5380 |
| 386 | 2.95 0.05 % |
09-06-2025 15:15:00 Monday |
5911.05 5914 |
5924 | 5904.5 | 1336 |
| 387 | -1.85 -0.03 % |
09-06-2025 14:15:00 Monday |
5913.4 5911.55 |
5925 | 5895.05 | 4049 |
| 388 | -4.9 -0.08 % |
09-06-2025 13:15:00 Monday |
5912.9 5908 |
5915.15 | 5908 | 109 |
| 389 | -10.8 -0.18 % |
09-06-2025 12:15:00 Monday |
5875.35 5864.55 |
5876 | 5863.3 | 145 |
| 390 | 0.35 0.01 % |
09-06-2025 11:15:00 Monday |
5892 5892.35 |
5899.4 | 5884.25 | 436 |
| 391 | 15.3 0.26 % |
09-06-2025 10:15:00 Monday |
5846.7 5862 |
5865.95 | 5845.5 | 626 |
| 392 | 12.05 0.21 % |
09-06-2025 09:15:00 Monday |
5834.65 5846.7 |
5855 | 5766.25 | 10486 |
| 393 | 6.9 0.12 % |
06-06-2025 15:15:00 Friday |
5774.05 5780.95 |
5788 | 5771 | 1128 |
| 394 | 20.95 0.36 % |
06-06-2025 14:15:00 Friday |
5771.05 5792 |
5792.55 | 5771.05 | 640 |
| 395 | 1.9 0.03 % |
06-06-2025 13:15:00 Friday |
5771 5772.9 |
5774.55 | 5768.3 | 351 |
| 396 | -5.9 -0.1 % |
06-06-2025 12:15:00 Friday |
5796.6 5790.7 |
5796.75 | 5784 | 584 |
| 397 | 0.15 0 % |
06-06-2025 11:15:00 Friday |
5709.85 5710 |
5714.85 | 5705.8 | 159 |
| 398 | -6.1 -0.11 % |
06-06-2025 10:15:00 Friday |
5657.25 5651.15 |
5657.25 | 5650.05 | 229 |
| 399 | -42.4 -0.74 % |
06-06-2025 09:15:00 Friday |
5696 5653.6 |
5700 | 5620 | 10201 |
| 400 | -3.2 -0.06 % |
05-06-2025 15:15:00 Thursday |
5676.45 5673.25 |
5677 | 5671 | 4505 |
| 401 | -4.3 -0.08 % |
05-06-2025 14:15:00 Thursday |
5675.65 5671.35 |
5675.65 | 5666.5 | 204 |
| 402 | 1 0.02 % |
05-06-2025 13:15:00 Thursday |
5701 5702 |
5706.35 | 5696.1 | 750 |
| 403 | -8.05 -0.14 % |
05-06-2025 12:15:00 Thursday |
5680.75 5672.7 |
5685.95 | 5671.35 | 683 |
| 404 | 2.65 0.05 % |
05-06-2025 11:15:00 Thursday |
5632 5634.65 |
5634.65 | 5627.2 | 54 |
| 405 | -13 -0.23 % |
05-06-2025 10:15:00 Thursday |
5648.8 5635.8 |
5648.8 | 5635 | 370 |
| 406 | 108 1.95 % |
05-06-2025 09:15:00 Thursday |
5540 5648 |
5653.7 | 5515 | 16186 |
| 407 | 6.4 0.12 % |
04-06-2025 15:15:00 Wednesday |
5500 5506.4 |
5507.85 | 5498.95 | 57 |
| 408 | 7.2 0.13 % |
04-06-2025 14:15:00 Wednesday |
5489.3 5496.5 |
5497.2 | 5489.3 | 211 |
| 409 | -6.1 -0.11 % |
04-06-2025 13:15:00 Wednesday |
5488 5481.9 |
5490.75 | 5481.9 | 233 |
| 410 | 6.55 0.12 % |
04-06-2025 12:15:00 Wednesday |
5547 5553.55 |
5553.55 | 5547 | 3 |
| 411 | -3.85 -0.07 % |
04-06-2025 11:15:00 Wednesday |
5547.85 5544 |
5549.3 | 5544 | 28 |
| 412 | -7.75 -0.14 % |
04-06-2025 10:15:00 Wednesday |
5537.15 5529.4 |
5537.2 | 5528 | 90 |
| 413 | -38.1 -0.68 % |
04-06-2025 09:15:00 Wednesday |
5580.05 5541.95 |
5602.25 | 5520 | 9612 |
| 414 | -9.9 -0.18 % |
03-06-2025 15:15:00 Tuesday |
5597 5587.1 |
5597 | 5587.1 | 167 |
| 415 | 1 0.02 % |
03-06-2025 14:15:00 Tuesday |
5605.5 5606.5 |
5609.55 | 5605.15 | 24 |
| 416 | -0.4 -0.01 % |
03-06-2025 13:15:00 Tuesday |
5596.15 5595.75 |
5596.15 | 5593.05 | 123 |
| 417 | 3.1 0.06 % |
03-06-2025 12:15:00 Tuesday |
5610 5613.1 |
5613.1 | 5610 | 1688 |
| 418 | 4.5 0.08 % |
03-06-2025 11:15:00 Tuesday |
5600 5604.5 |
5604.5 | 5598.05 | 15 |
| 419 | 1 0.02 % |
03-06-2025 10:15:00 Tuesday |
5600 5601 |
5630 | 5598.05 | 2124 |
| 420 | -43 -0.76 % |
03-06-2025 09:15:00 Tuesday |
5644 5601 |
5659.75 | 5590 | 5882 |
| 421 | -4.55 -0.08 % |
02-06-2025 15:15:00 Monday |
5623.35 5618.8 |
5623.95 | 5616.25 | 88 |
| 422 | 0.65 0.01 % |
02-06-2025 14:15:00 Monday |
5612 5612.65 |
5613.3 | 5612 | 11 |
| 423 | 0.3 0.01 % |
02-06-2025 13:15:00 Monday |
5612 5612.3 |
5615.25 | 5611.95 | 62 |
| 424 | 2.4 0.04 % |
02-06-2025 12:15:00 Monday |
5615.25 5617.65 |
5617.65 | 5615.25 | 14 |
| 425 | -7.55 -0.13 % |
02-06-2025 11:15:00 Monday |
5619.95 5612.4 |
5619.95 | 5610.35 | 53 |
| 426 | -7 -0.13 % |
02-06-2025 10:15:00 Monday |
5595 5588 |
5595 | 5588 | 90 |
| 427 | -49.6 -0.88 % |
02-06-2025 09:15:00 Monday |
5651.05 5601.45 |
5665.45 | 5572 | 6900 |
| 428 | -26.1 -0.46 % |
30-05-2025 15:15:00 Friday |
5652.65 5626.55 |
5655.4 | 5624 | 2178 |
| 429 | -0.4 -0.01 % |
30-05-2025 14:15:00 Friday |
5644.4 5644 |
5647.65 | 5644 | 314 |
| 430 | 1.65 0.03 % |
30-05-2025 13:15:00 Friday |
5653.45 5655.1 |
5656.35 | 5650.4 | 220 |
| 431 | 2.4 0.04 % |
30-05-2025 12:15:00 Friday |
5641 5643.4 |
5643.4 | 5637.85 | 38 |
| 432 | 0.35 0.01 % |
30-05-2025 11:15:00 Friday |
5644.45 5644.8 |
5644.8 | 5643 | 34 |
| 433 | -7.7 -0.14 % |
30-05-2025 10:15:00 Friday |
5659.7 5652 |
5659.7 | 5650 | 469 |
| 434 | -22.85 -0.4 % |
30-05-2025 09:15:00 Friday |
5686.85 5664 |
5727.5 | 5643.35 | 13421 |
| 435 | -6.05 -0.11 % |
29-05-2025 15:15:00 Thursday |
5656.1 5650.05 |
5656.1 | 5649.25 | 144 |
| 436 | -2 -0.04 % |
29-05-2025 14:15:00 Thursday |
5644.8 5642.8 |
5645.5 | 5642.8 | 149 |
| 437 | -2 -0.04 % |
29-05-2025 13:15:00 Thursday |
5672 5670 |
5672 | 5670 | 172 |
| 438 | 9.4 0.17 % |
29-05-2025 12:15:00 Thursday |
5620.15 5629.55 |
5630.75 | 5620.15 | 840 |
| 439 | -0.1 0 % |
29-05-2025 11:15:00 Thursday |
5600.1 5600 |
5600.1 | 5595.75 | 160 |
| 440 | -2.05 -0.04 % |
29-05-2025 10:15:00 Thursday |
5650 5647.95 |
5650 | 5642 | 272 |
| 441 | 85 1.53 % |
29-05-2025 09:15:00 Thursday |
5565 5650 |
5684.75 | 5565 | 13573 |
| 442 | 2.2 0.04 % |
28-05-2025 15:15:00 Wednesday |
5557.35 5559.55 |
5559.55 | 5554.65 | 121 |
| 443 | 8.55 0.15 % |
28-05-2025 14:15:00 Wednesday |
5575 5583.55 |
5583.55 | 5575 | 156 |
| 444 | 4 0.07 % |
28-05-2025 13:15:00 Wednesday |
5579.25 5583.25 |
5583.4 | 5575 | 170 |
| 445 | -0.85 -0.02 % |
28-05-2025 12:15:00 Wednesday |
5574.85 5574 |
5574.85 | 5568.95 | 74 |
| 446 | 0.35 0.01 % |
28-05-2025 11:15:00 Wednesday |
5543.15 5543.5 |
5548.85 | 5543.15 | 517 |
| 447 | -21.6 -0.39 % |
28-05-2025 10:15:00 Wednesday |
5564.8 5543.2 |
5572.5 | 5535 | 3865 |
| 448 | -10.1 -0.18 % |
28-05-2025 09:15:00 Wednesday |
5580.75 5570.65 |
5600 | 5540 | 11265 |
| 449 | 0 0 % |
27-05-2025 15:15:00 Tuesday |
5575 5575 |
5581.45 | 5562.4 | 1367 |
| 450 | 10.45 0.19 % |
27-05-2025 14:15:00 Tuesday |
5563.55 5574 |
5590 | 5541 | 2927 |
| 451 | -34.4 -0.61 % |
27-05-2025 13:15:00 Tuesday |
5594.9 5560.5 |
5603.1 | 5557.4 | 2557 |
| 452 | -23.7 -0.42 % |
27-05-2025 12:15:00 Tuesday |
5622.25 5598.55 |
5626.4 | 5590 | 3260 |
| 453 | 73.45 1.32 % |
27-05-2025 11:15:00 Tuesday |
5554.3 5627.75 |
5633.5 | 5550.25 | 8626 |
| 454 | 41.05 0.74 % |
27-05-2025 10:15:00 Tuesday |
5516.75 5557.8 |
5557.8 | 5500.1 | 3743 |
| 455 | -23.9 -0.43 % |
27-05-2025 09:15:00 Tuesday |
5538.65 5514.75 |
5540 | 5489 | 4200 |
| 456 | -1 -0.02 % |
26-05-2025 15:15:00 Monday |
5530 5529 |
5530 | 5517.15 | 2978 |
| 457 | 9 0.16 % |
26-05-2025 14:15:00 Monday |
5521 5530 |
5534.5 | 5515.8 | 5081 |
| 458 | 7 0.13 % |
26-05-2025 13:15:00 Monday |
5518 5525 |
5536.35 | 5507.65 | 4203 |
| 459 | 22 0.4 % |
26-05-2025 12:15:00 Monday |
5492 5514 |
5517 | 5485.05 | 1833 |
| 460 | 32.95 0.6 % |
26-05-2025 11:15:00 Monday |
5460.95 5493.9 |
5508.05 | 5450 | 3665 |
| 461 | 19 0.35 % |
26-05-2025 10:15:00 Monday |
5441 5460 |
5460 | 5420.55 | 2671 |
| 462 | -49.6 -0.9 % |
26-05-2025 09:15:00 Monday |
5486.45 5436.85 |
5486.45 | 5416.95 | 4885 |
| 463 | -21.9 -0.4 % |
23-05-2025 15:15:00 Friday |
5442.4 5420.5 |
5443.5 | 5420.5 | 1802 |
| 464 | -5.85 -0.11 % |
23-05-2025 14:15:00 Friday |
5445.85 5440 |
5452.95 | 5435.15 | 1788 |
| 465 | -3.95 -0.07 % |
23-05-2025 13:15:00 Friday |
5444.95 5441 |
5456.3 | 5433 | 1806 |
| 466 | 8.75 0.16 % |
23-05-2025 12:15:00 Friday |
5433.25 5442 |
5461.2 | 5433.15 | 2961 |
| 467 | -18 -0.33 % |
23-05-2025 11:15:00 Friday |
5450 5432 |
5450 | 5422.3 | 3026 |
| 468 | 25 0.46 % |
23-05-2025 10:15:00 Friday |
5425 5450 |
5466 | 5416.55 | 5774 |
| 469 | 58.65 1.09 % |
23-05-2025 09:15:00 Friday |
5366 5424.65 |
5499 | 5366 | 28737 |
| 470 | 6.95 0.13 % |
22-05-2025 15:15:00 Thursday |
5344.95 5351.9 |
5355.8 | 5336.5 | 1167 |
| 471 | 5.5 0.1 % |
22-05-2025 14:15:00 Thursday |
5339.5 5345 |
5350.4 | 5285 | 4613 |
| 472 | -21.55 -0.4 % |
22-05-2025 13:15:00 Thursday |
5363.75 5342.2 |
5364.55 | 5338 | 1055 |
| 473 | -21.9 -0.41 % |
22-05-2025 12:15:00 Thursday |
5387.5 5365.6 |
5400 | 5347.25 | 1560 |
| 474 | 35.5 0.66 % |
22-05-2025 11:15:00 Thursday |
5352.5 5388 |
5404.7 | 5343 | 1385 |
| 475 | 1 0.02 % |
22-05-2025 10:15:00 Thursday |
5351.5 5352.5 |
5366.1 | 5333 | 1428 |
| 476 | -85.65 -1.57 % |
22-05-2025 09:15:00 Thursday |
5440 5354.35 |
5445.5 | 5336.05 | 3682 |
| 477 | -0.7 -0.01 % |
21-05-2025 15:15:00 Wednesday |
5440.7 5440 |
5451.35 | 5435 | 1100 |
| 478 | 9.65 0.18 % |
21-05-2025 14:15:00 Wednesday |
5431.05 5440.7 |
5452.8 | 5427.25 | 11492 |
| 479 | -11.05 -0.2 % |
21-05-2025 13:15:00 Wednesday |
5431.3 5420.25 |
5450 | 5394.6 | 558 |
| 480 | 18.8 0.35 % |
21-05-2025 12:15:00 Wednesday |
5410.2 5429 |
5437.75 | 5402.9 | 734 |
| 481 | -64 -1.17 % |
21-05-2025 11:15:00 Wednesday |
5485 5421 |
5497.55 | 5421 | 1386 |
| 482 | 18.05 0.33 % |
21-05-2025 10:15:00 Wednesday |
5460.3 5478.35 |
5538.55 | 5460.3 | 3578 |
| 483 | 3.7 0.07 % |
21-05-2025 09:15:00 Wednesday |
5450 5453.7 |
5456.6 | 5374.8 | 3110 |
| 484 | 2.6 0.05 % |
20-05-2025 15:15:00 Tuesday |
5443 5445.6 |
5452.85 | 5436.9 | 942 |
| 485 | -9.6 -0.18 % |
20-05-2025 14:15:00 Tuesday |
5457 5447.4 |
5471.25 | 5433 | 1761 |
| 486 | -2.25 -0.04 % |
20-05-2025 13:15:00 Tuesday |
5463.05 5460.8 |
5489.05 | 5451.45 | 891 |
| 487 | -20.4 -0.37 % |
20-05-2025 12:15:00 Tuesday |
5483.45 5463.05 |
5488.8 | 5450.5 | 1166 |
| 488 | -22.85 -0.42 % |
20-05-2025 11:15:00 Tuesday |
5505.45 5482.6 |
5511.9 | 5468.65 | 1735 |
| 489 | -11.15 -0.2 % |
20-05-2025 10:15:00 Tuesday |
5510.45 5499.3 |
5538 | 5499.3 | 13398 |
| 490 | -89.55 -1.6 % |
20-05-2025 09:15:00 Tuesday |
5600 5510.45 |
5600 | 5472 | 3241 |
| 491 | -0.35 -0.01 % |
19-05-2025 15:15:00 Monday |
5545.65 5545.3 |
5550.65 | 5543.95 | 498 |
| 492 | 8.25 0.15 % |
19-05-2025 14:15:00 Monday |
5569.45 5577.7 |
5581.45 | 5569.45 | 190 |
| 493 | -3.95 -0.07 % |
19-05-2025 13:15:00 Monday |
5563.95 5560 |
5563.95 | 5550 | 372 |
| 494 | -0.35 -0.01 % |
19-05-2025 12:15:00 Monday |
5589.5 5589.15 |
5595.45 | 5581.4 | 84 |
| 495 | -0.45 -0.01 % |
19-05-2025 11:15:00 Monday |
5603.8 5603.35 |
5606.1 | 5598.45 | 202 |
| 496 | -3.65 -0.07 % |
19-05-2025 10:15:00 Monday |
5605.4 5601.75 |
5616 | 5596.5 | 291 |
| 497 | 19.55 0.35 % |
19-05-2025 09:15:00 Monday |
5585.45 5605 |
5634.9 | 5571.15 | 9537 |
| 498 | 7 0.13 % |
16-05-2025 15:15:00 Friday |
5581 5588 |
5589.95 | 5576.6 | 801 |
| 499 | 9.15 0.16 % |
16-05-2025 14:15:00 Friday |
5577.5 5586.65 |
5593.65 | 5564.75 | 1527 |
| 500 | 12.6 0.23 % |
16-05-2025 13:15:00 Friday |
5570 5582.6 |
5586.3 | 5562 | 947 |
| 501 | 15 0.27 % |
16-05-2025 12:15:00 Friday |
5555 5570 |
5600 | 5553 | 3769 |
| 502 | 4.5 0.08 % |
16-05-2025 11:15:00 Friday |
5555.55 5560.05 |
5569.85 | 5545.55 | 846 |
| 503 | -35.75 -0.64 % |
16-05-2025 10:15:00 Friday |
5591.4 5555.65 |
5600.15 | 5550 | 3124 |
| 504 | -15.85 -0.28 % |
16-05-2025 09:15:00 Friday |
5600.75 5584.9 |
5611.95 | 5557.55 | 8020 |
| 505 | -8.5 -0.15 % |
15-05-2025 15:15:00 Thursday |
5571 5562.5 |
5584.3 | 5551.1 | 8571 |
| 506 | 27.1 0.49 % |
15-05-2025 14:15:00 Thursday |
5540 5567.1 |
5628 | 5532 | 19218 |
| 507 | 83.75 1.53 % |
15-05-2025 13:15:00 Thursday |
5456.25 5540 |
5560.1 | 5446.3 | 17947 |
| 508 | 39.5 0.73 % |
15-05-2025 12:15:00 Thursday |
5414.5 5454 |
5454 | 5404.5 | 2946 |
| 509 | 18.85 0.35 % |
15-05-2025 11:15:00 Thursday |
5396.9 5415.75 |
5419 | 5389.05 | 776 |
| 510 | 57.65 1.08 % |
15-05-2025 10:15:00 Thursday |
5342.35 5400 |
5430 | 5334.55 | 4413 |
| 511 | -24.25 -0.45 % |
15-05-2025 09:15:00 Thursday |
5368.5 5344.25 |
5388.9 | 5314 | 3625 |
| 512 | -4.25 -0.08 % |
14-05-2025 15:15:00 Wednesday |
5360.5 5356.25 |
5365 | 5353.1 | 834 |
| 513 | -5.5 -0.1 % |
14-05-2025 14:15:00 Wednesday |
5366 5360.5 |
5369.95 | 5340 | 1421 |
| 514 | -24.15 -0.45 % |
14-05-2025 13:15:00 Wednesday |
5380 5355.85 |
5381.35 | 5354 | 1663 |
| 515 | 31.7 0.59 % |
14-05-2025 12:15:00 Wednesday |
5348.8 5380.5 |
5392 | 5320.05 | 2075 |
| 516 | -1.75 -0.03 % |
14-05-2025 11:15:00 Wednesday |
5349.5 5347.75 |
5358.45 | 5320.55 | 2076 |
| 517 | -33.7 -0.63 % |
14-05-2025 10:15:00 Wednesday |
5383 5349.3 |
5388.35 | 5341.55 | 1961 |
| 518 | 28.8 0.54 % |
14-05-2025 09:15:00 Wednesday |
5349.95 5378.75 |
5411 | 5291.15 | 7475 |
| 519 | -1.45 -0.03 % |
13-05-2025 15:15:00 Tuesday |
5322 5320.55 |
5336.6 | 5320 | 2973 |
| 520 | -15 -0.28 % |
13-05-2025 14:15:00 Tuesday |
5335 5320 |
5348.9 | 5320 | 3795 |
| 521 | -19.8 -0.37 % |
13-05-2025 13:15:00 Tuesday |
5360.8 5341 |
5360.8 | 5327.15 | 3392 |
| 522 | -19.05 -0.35 % |
13-05-2025 12:15:00 Tuesday |
5380 5360.95 |
5380 | 5354 | 3055 |
| 523 | 42.55 0.8 % |
13-05-2025 11:15:00 Tuesday |
5335 5377.55 |
5380 | 5331.85 | 17067 |
| 524 | -39.65 -0.74 % |
13-05-2025 10:15:00 Tuesday |
5374.65 5335 |
5374.65 | 5321.5 | 8815 |
| 525 | -86.35 -1.58 % |
13-05-2025 09:15:00 Tuesday |
5459.95 5373.6 |
5459.95 | 5341.05 | 16952 |
| 526 | 33 0.61 % |
12-05-2025 15:15:00 Monday |
5422 5455 |
5475 | 5420.5 | 8115 |
| 527 | 43 0.8 % |
12-05-2025 14:15:00 Monday |
5378 5421 |
5450 | 5365.05 | 14348 |
| 528 | 32.8 0.61 % |
12-05-2025 13:15:00 Monday |
5342.2 5375 |
5380 | 5340 | 3965 |
| 529 | -36.5 -0.68 % |
12-05-2025 12:15:00 Monday |
5381.8 5345.3 |
5381.8 | 5330 | 4191 |
| 530 | 11.55 0.22 % |
12-05-2025 11:15:00 Monday |
5365 5376.55 |
5395 | 5355.55 | 9108 |
| 531 | 29.85 0.56 % |
12-05-2025 10:15:00 Monday |
5332.95 5362.8 |
5367.5 | 5329.75 | 11055 |
| 532 | -26.45 -0.49 % |
12-05-2025 09:15:00 Monday |
5358.85 5332.4 |
5383 | 5227.45 | 31156 |
| 533 | 2 0.04 % |
09-05-2025 15:15:00 Friday |
5108 5110 |
5126.9 | 5100.05 | 2265 |
| 534 | -17.7 -0.35 % |
09-05-2025 14:15:00 Friday |
5128.05 5110.35 |
5140 | 5100.8 | 4690 |
| 535 | 11.5 0.22 % |
09-05-2025 13:15:00 Friday |
5119.3 5130.8 |
5132 | 5094 | 3510 |
| 536 | -28.8 -0.56 % |
09-05-2025 12:15:00 Friday |
5147.05 5118.25 |
5150 | 5101 | 2940 |
| 537 | 50.5 0.99 % |
09-05-2025 11:15:00 Friday |
5095.35 5145.85 |
5155.05 | 5089.95 | 4502 |
| 538 | -35.55 -0.69 % |
09-05-2025 10:15:00 Friday |
5131 5095.45 |
5140.2 | 5080.45 | 5532 |
| 539 | 94.1 1.87 % |
09-05-2025 09:15:00 Friday |
5040.85 5134.95 |
5204.75 | 5040.85 | 24615 |
| 540 | -41.65 -0.8 % |
08-05-2025 15:15:00 Thursday |
5236.65 5195 |
5238.75 | 5180 | 9160 |
| 541 | 5.55 0.11 % |
08-05-2025 14:15:00 Thursday |
5233.45 5239 |
5258.6 | 5214.7 | 2282 |
| 542 | -60.25 -1.14 % |
08-05-2025 13:15:00 Thursday |
5296.65 5236.4 |
5297.9 | 5235 | 2179 |
| 543 | -4.65 -0.09 % |
08-05-2025 12:15:00 Thursday |
5300 5295.35 |
5321.65 | 5289.7 | 1955 |
| 544 | 27.3 0.52 % |
08-05-2025 11:15:00 Thursday |
5269.05 5296.35 |
5314.45 | 5269.05 | 1469 |
| 545 | -22.95 -0.43 % |
08-05-2025 10:15:00 Thursday |
5292 5269.05 |
5312.65 | 5265.3 | 2651 |
| 546 | 69.55 1.33 % |
08-05-2025 09:15:00 Thursday |
5226.75 5296.3 |
5297.3 | 5196.95 | 5011 |
| 547 | -39.7 -0.76 % |
07-05-2025 15:15:00 Wednesday |
5227.95 5188.25 |
5242.45 | 5188.25 | 1973 |
| 548 | -18.1 -0.35 % |
07-05-2025 14:15:00 Wednesday |
5242.7 5224.6 |
5244.2 | 5222.9 | 1258 |
| 549 | 5 0.1 % |
07-05-2025 13:15:00 Wednesday |
5231 5236 |
5240.35 | 5222.85 | 1464 |
| 550 | 14.15 0.27 % |
07-05-2025 12:15:00 Wednesday |
5216.5 5230.65 |
5242.95 | 5207.95 | 873 |
| 551 | -11 -0.21 % |
07-05-2025 11:15:00 Wednesday |
5232.25 5221.25 |
5249.95 | 5209.15 | 2557 |
| 552 | 51.6 1 % |
07-05-2025 10:15:00 Wednesday |
5180.65 5232.25 |
5236 | 5163.8 | 13165 |
| 553 | 64.15 1.25 % |
07-05-2025 09:15:00 Wednesday |
5120.1 5184.25 |
5271 | 5120.1 | 14112 |
| 554 | 6 0.11 % |
06-05-2025 15:15:00 Tuesday |
5230 5236 |
5236 | 5214.6 | 2339 |
| 555 | -22.95 -0.44 % |
06-05-2025 14:15:00 Tuesday |
5252.95 5230 |
5252.95 | 5209.35 | 5533 |
| 556 | -30.2 -0.57 % |
06-05-2025 13:15:00 Tuesday |
5281.2 5251 |
5290.8 | 5251 | 3078 |
| 557 | -0.9 -0.02 % |
06-05-2025 12:15:00 Tuesday |
5282 5281.1 |
5292.6 | 5265.8 | 4479 |
| 558 | -20.05 -0.38 % |
06-05-2025 11:15:00 Tuesday |
5297.25 5277.2 |
5303.65 | 5265.05 | 16250 |
| 559 | -17.6 -0.33 % |
06-05-2025 10:15:00 Tuesday |
5318.6 5301 |
5328.65 | 5285 | 6420 |
| 560 | -45.65 -0.85 % |
06-05-2025 09:15:00 Tuesday |
5370.65 5325 |
5426.25 | 5301 | 24749 |
| 561 | 14.9 0.28 % |
05-05-2025 15:15:00 Monday |
5362.1 5377 |
5386.75 | 5362.05 | 7599 |
| 562 | 2.65 0.05 % |
05-05-2025 14:15:00 Monday |
5359.35 5362 |
5368.85 | 5353 | 4124 |
| 563 | 2.95 0.06 % |
05-05-2025 13:15:00 Monday |
5349.5 5352.45 |
5369 | 5342.75 | 2675 |
| 564 | -12.5 -0.23 % |
05-05-2025 12:15:00 Monday |
5359.5 5347 |
5364.85 | 5343.5 | 2869 |
| 565 | -3.5 -0.07 % |
05-05-2025 11:15:00 Monday |
5363 5359.5 |
5369.95 | 5333 | 4082 |
| 566 | 48.25 0.91 % |
05-05-2025 10:15:00 Monday |
5314.75 5363 |
5379 | 5314.75 | 9811 |
| 567 | 138.25 2.67 % |
05-05-2025 09:15:00 Monday |
5179.95 5318.2 |
5343.7 | 5159.85 | 18017 |
| 568 | -18 -0.35 % |
02-05-2025 15:15:00 Friday |
5154.65 5136.65 |
5154.65 | 5118.4 | 14737 |
| 569 | -42.2 -0.81 % |
02-05-2025 14:15:00 Friday |
5193.85 5151.65 |
5197.4 | 5146.05 | 13355 |
| 570 | 27.65 0.54 % |
02-05-2025 13:15:00 Friday |
5166.2 5193.85 |
5214.8 | 5166.2 | 8180 |
| 571 | 9 0.17 % |
02-05-2025 12:15:00 Friday |
5156 5165 |
5166.15 | 5129.15 | 6112 |
| 572 | -34.15 -0.66 % |
02-05-2025 11:15:00 Friday |
5192.9 5158.75 |
5193 | 5141.25 | 21102 |
| 573 | -47.1 -0.9 % |
02-05-2025 10:15:00 Friday |
5236.35 5189.25 |
5242.6 | 5180.35 | 6226 |
| 574 | 64.45 1.25 % |
02-05-2025 09:15:00 Friday |
5173.5 5237.95 |
5268.05 | 5155.15 | 18252 |
| 575 | -46.95 -0.91 % |
30-04-2025 15:15:00 Wednesday |
5178 5131.05 |
5184 | 5130 | 6999 |
| 576 | 19.15 0.37 % |
30-04-2025 14:15:00 Wednesday |
5160.4 5179.55 |
5203.05 | 5151 | 10776 |
| 577 | -9 -0.17 % |
30-04-2025 13:15:00 Wednesday |
5174 5165 |
5198.4 | 5155.55 | 12278 |
| 578 | -48.5 -0.93 % |
30-04-2025 12:15:00 Wednesday |
5221.5 5173 |
5230.1 | 5164.5 | 33490 |
| 579 | -2.55 -0.05 % |
30-04-2025 11:15:00 Wednesday |
5224.05 5221.5 |
5244 | 5216.8 | 7432 |
| 580 | 32 0.62 % |
30-04-2025 10:15:00 Wednesday |
5193 5225 |
5246.55 | 5192.4 | 14324 |
| 581 | -244.2 -4.49 % |
30-04-2025 09:15:00 Wednesday |
5440.15 5195.95 |
5440.2 | 5134 | 37984 |
| 582 | 313 6.03 % |
29-04-2025 15:15:00 Tuesday |
5189 5502 |
5510 | 5185 | 13301 |
| 583 | -24.75 -0.47 % |
29-04-2025 14:15:00 Tuesday |
5222.1 5197.35 |
5257.35 | 5195 | 5360 |
| 584 | -1.15 -0.02 % |
29-04-2025 13:15:00 Tuesday |
5230.3 5229.15 |
5242.9 | 5215.65 | 1185 |
| 585 | 27.95 0.54 % |
29-04-2025 12:15:00 Tuesday |
5201.1 5229.05 |
5248.05 | 5198.9 | 5397 |
| 586 | -38.6 -0.74 % |
29-04-2025 11:15:00 Tuesday |
5231.6 5193 |
5244.55 | 5175.05 | 3754 |
| 587 | -10 -0.19 % |
29-04-2025 10:15:00 Tuesday |
5280 5270 |
5280.05 | 5270 | 225 |
| 588 | 66.2 1.27 % |
29-04-2025 09:15:00 Tuesday |
5210.35 5276.55 |
5322.45 | 5206 | 11769 |
| 589 | 5 0.1 % |
28-04-2025 15:15:00 Monday |
5205 5210 |
5212.05 | 5200.5 | 538 |
| 590 | -9.75 -0.19 % |
28-04-2025 14:15:00 Monday |
5233.75 5224 |
5233.75 | 5224 | 94 |
| 591 | 23.9 0.46 % |
28-04-2025 13:15:00 Monday |
5197.05 5220.95 |
5226.9 | 5197.05 | 611 |
| 592 | 11.4 0.22 % |
28-04-2025 12:15:00 Monday |
5171 5182.4 |
5182.4 | 5171 | 171 |
| 593 | 0.95 0.02 % |
28-04-2025 11:15:00 Monday |
5182.15 5183.1 |
5183.1 | 5177 | 39 |
| 594 | 7 0.13 % |
28-04-2025 10:15:00 Monday |
5240 5247 |
5250 | 5239.8 | 139 |
| 595 | 101.25 1.97 % |
28-04-2025 09:15:00 Monday |
5138.15 5239.4 |
5242 | 5120 | 9465 |
| 596 | -19.3 -0.37 % |
25-04-2025 15:15:00 Friday |
5147.5 5128.2 |
5150.6 | 5120.85 | 4477 |
| 597 | -11.8 -0.23 % |
25-04-2025 14:15:00 Friday |
5156.8 5145 |
5181.8 | 5145 | 2761 |
| 598 | -23.5 -0.45 % |
25-04-2025 13:15:00 Friday |
5178.5 5155 |
5198.5 | 5137.2 | 3974 |
| 599 | 28.45 0.55 % |
25-04-2025 12:15:00 Friday |
5151.55 5180 |
5181.9 | 5133.75 | 3455 |
| 600 | 12.4 0.24 % |
25-04-2025 11:15:00 Friday |
5134.7 5147.1 |
5161 | 5106.4 | 9745 |
| 601 | -60.6 -1.17 % |
25-04-2025 10:15:00 Friday |
5193.1 5132.5 |
5199.3 | 5110 | 9192 |
| 602 | -138.9 -2.61 % |
25-04-2025 09:15:00 Friday |
5330 5191.1 |
5358.95 | 5130.05 | 20255 |
| 603 | 2.4 0.05 % |
24-04-2025 15:15:00 Thursday |
5320.2 5322.6 |
5330.75 | 5310.95 | 1513 |
| 604 | -18.6 -0.35 % |
24-04-2025 14:15:00 Thursday |
5338.9 5320.3 |
5339 | 5306.5 | 6303 |
| 605 | -24.5 -0.46 % |
24-04-2025 13:15:00 Thursday |
5365.5 5341 |
5374 | 5325 | 3538 |
| 606 | 18.7 0.35 % |
24-04-2025 12:15:00 Thursday |
5345.6 5364.3 |
5400 | 5339.95 | 10030 |
| 607 | 37.65 0.71 % |
24-04-2025 11:15:00 Thursday |
5303.85 5341.5 |
5349.35 | 5288.45 | 22616 |
| 608 | -2.9 -0.05 % |
24-04-2025 10:15:00 Thursday |
5311.4 5308.5 |
5315.85 | 5253.3 | 6727 |
| 609 | -17.35 -0.33 % |
24-04-2025 09:15:00 Thursday |
5326.95 5309.6 |
5345 | 5279.65 | 7240 |
| 610 | 15 0.28 % |
23-04-2025 15:15:00 Wednesday |
5321 5336 |
5344 | 5316.95 | 3290 |
| 611 | -0.1 0 % |
23-04-2025 14:15:00 Wednesday |
5321.1 5321 |
5328.9 | 5300.8 | 3953 |
| 612 | 17.5 0.33 % |
23-04-2025 13:15:00 Wednesday |
5303.65 5321.15 |
5321.15 | 5292.65 | 1507 |
| 613 | 31.5 0.6 % |
23-04-2025 12:15:00 Wednesday |
5269.9 5301.4 |
5333 | 5269.45 | 5120 |
| 614 | 4.5 0.09 % |
23-04-2025 11:15:00 Wednesday |
5264.5 5269 |
5317.95 | 5256.4 | 5759 |
| 615 | 24 0.46 % |
23-04-2025 10:15:00 Wednesday |
5236 5260 |
5260 | 5210 | 8681 |
| 616 | -136.95 -2.55 % |
23-04-2025 09:15:00 Wednesday |
5369.95 5233 |
5374.2 | 5229.05 | 14886 |
| 617 | 1 0.02 % |
22-04-2025 15:15:00 Tuesday |
5324 5325 |
5335 | 5320.1 | 1342 |
| 618 | 0.7 0.01 % |
22-04-2025 14:15:00 Tuesday |
5346.15 5346.85 |
5357 | 5341 | 822 |
| 619 | 27.2 0.51 % |
22-04-2025 13:15:00 Tuesday |
5314.8 5342 |
5348.55 | 5307.75 | 3676 |
| 620 | -38 -0.71 % |
22-04-2025 12:15:00 Tuesday |
5349 5311 |
5349 | 5301 | 5467 |
| 621 | 3.25 0.06 % |
22-04-2025 11:15:00 Tuesday |
5349.7 5352.95 |
5355.65 | 5320 | 5096 |
| 622 | -5.85 -0.11 % |
22-04-2025 10:15:00 Tuesday |
5350.25 5344.4 |
5358 | 5326.85 | 13791 |
| 623 | -31 -0.58 % |
22-04-2025 09:15:00 Tuesday |
5380 5349 |
5419 | 5320 | 28915 |
| 624 | 7.8 0.15 % |
21-04-2025 15:15:00 Monday |
5361.55 5369.35 |
5371.95 | 5361.55 | 1367 |
| 625 | -3.4 -0.06 % |
21-04-2025 14:15:00 Monday |
5325.8 5322.4 |
5329.15 | 5321.95 | 398 |
| 626 | 14 0.26 % |
21-04-2025 13:15:00 Monday |
5310 5324 |
5330.95 | 5297.15 | 7267 |
| 627 | 11.15 0.21 % |
21-04-2025 12:15:00 Monday |
5298.85 5310 |
5332 | 5294.05 | 9304 |
| 628 | 23 0.44 % |
21-04-2025 11:15:00 Monday |
5275 5298 |
5299 | 5270.45 | 6868 |
| 629 | 27.65 0.53 % |
21-04-2025 10:15:00 Monday |
5243.5 5271.15 |
5286.45 | 5240 | 9927 |
| 630 | 51.55 0.99 % |
21-04-2025 09:15:00 Monday |
5191.95 5243.5 |
5250.1 | 5130.55 | 18437 |
| 631 | -7 -0.14 % |
17-04-2025 15:15:00 Thursday |
5133.5 5126.5 |
5136.9 | 5116 | 6022 |
| 632 | 18.6 0.36 % |
17-04-2025 14:15:00 Thursday |
5115.95 5134.55 |
5140 | 5111.75 | 10991 |
| 633 | -10 -0.19 % |
17-04-2025 13:15:00 Thursday |
5130 5120 |
5132.95 | 5102.5 | 7625 |
| 634 | 26.4 0.52 % |
17-04-2025 12:15:00 Thursday |
5100.8 5127.2 |
5144 | 5095.65 | 7770 |
| 635 | 48.7 0.96 % |
17-04-2025 11:15:00 Thursday |
5055.3 5104 |
5107.5 | 5052.5 | 12061 |
| 636 | 84.05 1.69 % |
17-04-2025 10:15:00 Thursday |
4968.95 5053 |
5059 | 4956.35 | 10933 |
| 637 | -90.95 -1.8 % |
17-04-2025 09:15:00 Thursday |
5055 4964.05 |
5072.5 | 4964.05 | 21413 |
| 638 | 3 0.06 % |
16-04-2025 15:15:00 Wednesday |
5037 5040 |
5046.95 | 5030.5 | 2488 |
| 639 | 28.4 0.57 % |
16-04-2025 14:15:00 Wednesday |
5004 5032.4 |
5048 | 5002.7 | 7437 |
| 640 | 20.55 0.41 % |
16-04-2025 13:15:00 Wednesday |
4986 5006.55 |
5012.95 | 4960.05 | 5560 |
| 641 | 5.75 0.12 % |
16-04-2025 12:15:00 Wednesday |
4980.25 4986 |
4999.45 | 4975.1 | 4759 |
| 642 | -14.1 -0.28 % |
16-04-2025 11:15:00 Wednesday |
4994.35 4980.25 |
5000.5 | 4973.25 | 3367 |
| 643 | 1.85 0.04 % |
16-04-2025 10:15:00 Wednesday |
4992.7 4994.55 |
5009.75 | 4965.95 | 9113 |
| 644 | 88.95 1.81 % |
16-04-2025 09:15:00 Wednesday |
4901.05 4990 |
4994.7 | 4849.8 | 20331 |
| 645 | 17.1 0.35 % |
15-04-2025 15:15:00 Tuesday |
4873.9 4891 |
4891.95 | 4870.05 | 10745 |
| 646 | -8.45 -0.17 % |
15-04-2025 14:15:00 Tuesday |
4882.3 4873.85 |
4882.3 | 4865.05 | 21899 |
| 647 | 5.85 0.12 % |
15-04-2025 13:15:00 Tuesday |
4877 4882.85 |
4883.8 | 4863 | 4194 |
| 648 | 0 0 % |
15-04-2025 12:15:00 Tuesday |
4877 4877 |
4882 | 4856.55 | 4545 |
| 649 | -7.05 -0.14 % |
15-04-2025 11:15:00 Tuesday |
4887.05 4880 |
4895.05 | 4844 | 9096 |
| 650 | -45.2 -0.92 % |
15-04-2025 10:15:00 Tuesday |
4935.2 4890 |
4956.05 | 4883.4 | 9620 |
| 651 | 59.35 1.22 % |
15-04-2025 09:15:00 Tuesday |
4875.65 4935 |
4983.8 | 4842.4 | 18123 |
| 652 | 3.7 0.08 % |
11-04-2025 15:15:00 Friday |
4782.3 4786 |
4787.45 | 4773.2 | 3032 |
| 653 | 24.05 0.51 % |
11-04-2025 14:15:00 Friday |
4758.15 4782.2 |
4791.05 | 4758.15 | 3901 |
| 654 | -41.95 -0.87 % |
11-04-2025 13:15:00 Friday |
4804 4762.05 |
4805 | 4756 | 4808 |
| 655 | -13.55 -0.28 % |
11-04-2025 12:15:00 Friday |
4817.55 4804 |
4830 | 4798 | 8252 |
| 656 | 12.25 0.26 % |
11-04-2025 11:15:00 Friday |
4802 4814.25 |
4821 | 4781.3 | 16497 |
| 657 | 55.4 1.17 % |
11-04-2025 10:15:00 Friday |
4750 4805.4 |
4805.85 | 4736.95 | 12891 |
| 658 | -39.6 -0.83 % |
11-04-2025 09:15:00 Friday |
4789.6 4750 |
4789.6 | 4661.6 | 36547 |
| 659 | 6.15 0.13 % |
09-04-2025 15:15:00 Wednesday |
4622.85 4629 |
4633.3 | 4608 | 5324 |
| 660 | -3 -0.06 % |
09-04-2025 14:15:00 Wednesday |
4623 4620 |
4636 | 4617.95 | 7243 |
| 661 | 2.5 0.05 % |
09-04-2025 13:15:00 Wednesday |
4620.5 4623 |
4627.2 | 4611.3 | 2169 |
| 662 | -26 -0.56 % |
09-04-2025 12:15:00 Wednesday |
4643.4 4617.4 |
4650 | 4602 | 7230 |
| 663 | 1.45 0.03 % |
09-04-2025 11:15:00 Wednesday |
4642 4643.45 |
4652 | 4632.15 | 4349 |
| 664 | -51.65 -1.1 % |
09-04-2025 10:15:00 Wednesday |
4688 4636.35 |
4689.65 | 4617.95 | 7992 |
| 665 | -82.15 -1.72 % |
09-04-2025 09:15:00 Wednesday |
4774.65 4692.5 |
4774.65 | 4681 | 12886 |
| 666 | -11.75 -0.25 % |
08-04-2025 15:15:00 Tuesday |
4770.75 4759 |
4775.6 | 4757.05 | 6697 |
| 667 | -9.3 -0.19 % |
08-04-2025 14:15:00 Tuesday |
4777.95 4768.65 |
4788.5 | 4750 | 7863 |
| 668 | 28.5 0.6 % |
08-04-2025 13:15:00 Tuesday |
4755 4783.5 |
4822.7 | 4755 | 15590 |
| 669 | 33 0.7 % |
08-04-2025 12:15:00 Tuesday |
4722 4755 |
4759.85 | 4705.8 | 9460 |
| 670 | -10.35 -0.22 % |
08-04-2025 11:15:00 Tuesday |
4732.35 4722 |
4734.75 | 4699.95 | 4794 |
| 671 | 14.25 0.3 % |
08-04-2025 10:15:00 Tuesday |
4716.8 4731.05 |
4775.7 | 4714.1 | 12779 |
| 672 | -208.95 -4.24 % |
08-04-2025 09:15:00 Tuesday |
4923.95 4715 |
4963.25 | 4684.35 | 47235 |
| 673 | -3.95 -0.08 % |
07-04-2025 15:15:00 Monday |
4753.95 4750 |
4756.95 | 4725.25 | 7811 |
| 674 | 35.3 0.75 % |
07-04-2025 14:15:00 Monday |
4719.15 4754.45 |
4759.9 | 4691 | 18324 |
| 675 | 9.8 0.21 % |
07-04-2025 13:15:00 Monday |
4708 4717.8 |
4766.15 | 4700 | 26552 |
| 676 | 81.5 1.76 % |
07-04-2025 12:15:00 Monday |
4625 4706.5 |
4716.65 | 4594.65 | 21293 |
| 677 | -27.5 -0.59 % |
07-04-2025 11:15:00 Monday |
4656 4628.5 |
4707.45 | 4617.05 | 28964 |
| 678 | 107.2 2.36 % |
07-04-2025 10:15:00 Monday |
4543.35 4650.55 |
4670 | 4491.75 | 56684 |
| 679 | -456.4 -9.12 % |
07-04-2025 09:15:00 Monday |
5005.15 4548.75 |
5006 | 4512 | 143576 |
| 680 | 16.75 0.3 % |
04-04-2025 15:15:00 Friday |
5553.55 5570.3 |
5575 | 5550 | 2559 |
| 681 | 2.9 0.05 % |
04-04-2025 14:15:00 Friday |
5553.4 5556.3 |
5575 | 5542.05 | 3997 |
| 682 | -15.8 -0.28 % |
04-04-2025 13:15:00 Friday |
5570.45 5554.65 |
5588.45 | 5550 | 2547 |
| 683 | -4.1 -0.07 % |
04-04-2025 12:15:00 Friday |
5580 5575.9 |
5604.2 | 5574.65 | 1437 |
| 684 | -50.55 -0.9 % |
04-04-2025 11:15:00 Friday |
5631.2 5580.65 |
5631.2 | 5570.65 | 1790 |
| 685 | 68.4 1.23 % |
04-04-2025 10:15:00 Friday |
5566.65 5635.05 |
5637.95 | 5560.15 | 5356 |
| 686 | -121.35 -2.13 % |
04-04-2025 09:15:00 Friday |
5688 5566.65 |
5688 | 5555.05 | 13267 |
| 687 | -7 -0.12 % |
03-04-2025 15:15:00 Thursday |
5675 5668 |
5681.15 | 5665.1 | 4279 |
| 688 | -30.3 -0.53 % |
03-04-2025 14:15:00 Thursday |
5702.95 5672.65 |
5715.75 | 5657.95 | 8083 |
| 689 | -6.15 -0.11 % |
03-04-2025 13:15:00 Thursday |
5711.05 5704.9 |
5723 | 5700.3 | 1053 |
| 690 | 4.65 0.08 % |
03-04-2025 12:15:00 Thursday |
5706.4 5711.05 |
5720.25 | 5700.65 | 2210 |
| 691 | 29.7 0.52 % |
03-04-2025 11:15:00 Thursday |
5674.2 5703.9 |
5708.25 | 5664.45 | 2026 |
| 692 | -65.9 -1.15 % |
03-04-2025 10:15:00 Thursday |
5746.85 5680.95 |
5749 | 5658.25 | 5191 |
| 693 | 146.85 2.62 % |
03-04-2025 09:15:00 Thursday |
5602.15 5749 |
5758 | 5602.15 | 14916 |
| 694 | -23.85 -0.42 % |
02-04-2025 15:15:00 Wednesday |
5684.25 5660.4 |
5692.05 | 5660.4 | 2910 |
| 695 | -6.55 -0.12 % |
02-04-2025 14:15:00 Wednesday |
5691.85 5685.3 |
5700.8 | 5666.25 | 7626 |
| 696 | 34.35 0.61 % |
02-04-2025 13:15:00 Wednesday |
5660.65 5695 |
5699 | 5653.9 | 5716 |
| 697 | 45.7 0.81 % |
02-04-2025 12:15:00 Wednesday |
5612.1 5657.8 |
5680.35 | 5612.1 | 5775 |
| 698 | 46.6 0.84 % |
02-04-2025 11:15:00 Wednesday |
5570.9 5617.5 |
5649 | 5570 | 7214 |
| 699 | 32.95 0.6 % |
02-04-2025 10:15:00 Wednesday |
5536 5568.95 |
5582.95 | 5529 | 5275 |
| 700 | -92.45 -1.64 % |
02-04-2025 09:15:00 Wednesday |
5630 5537.55 |
5676 | 5517.8 | 18692 |
| 701 | 3.05 0.05 % |
01-04-2025 15:15:00 Tuesday |
5574.45 5577.5 |
5584.65 | 5564.65 | 2289 |
| 702 | 9 0.16 % |
01-04-2025 14:15:00 Tuesday |
5570.95 5579.95 |
5585 | 5558 | 3802 |
| 703 | -18 -0.32 % |
01-04-2025 13:15:00 Tuesday |
5588 5570 |
5600.95 | 5561.2 | 3038 |
| 704 | 11.5 0.21 % |
01-04-2025 12:15:00 Tuesday |
5573.35 5584.85 |
5595.55 | 5561.1 | 4148 |
| 705 | -7.95 -0.14 % |
01-04-2025 11:15:00 Tuesday |
5579 5571.05 |
5586.8 | 5495 | 9870 |
| 706 | 24.5 0.44 % |
01-04-2025 10:15:00 Tuesday |
5561.6 5586.1 |
5619.85 | 5560.2 | 13574 |
| 707 | 223.75 4.19 % |
01-04-2025 09:15:00 Tuesday |
5340.05 5563.8 |
5586.55 | 5340 | 25297 |
| 708 | -22 -0.41 % |
28-03-2025 15:15:00 Friday |
5334 5312 |
5334.5 | 5288 | 2392 |
| 709 | -4.15 -0.08 % |
28-03-2025 14:15:00 Friday |
5338 5333.85 |
5370.45 | 5317.25 | 1872 |
| 710 | 5.35 0.1 % |
28-03-2025 13:15:00 Friday |
5330.55 5335.9 |
5348.8 | 5308.65 | 3852 |
| 711 | -95.2 -1.75 % |
28-03-2025 12:15:00 Friday |
5425.75 5330.55 |
5425.75 | 5314.7 | 4598 |
| 712 | -65.2 -1.19 % |
28-03-2025 11:15:00 Friday |
5494.15 5428.95 |
5501.35 | 5394.6 | 6233 |
| 713 | 3.6 0.07 % |
28-03-2025 10:15:00 Friday |
5481.4 5485 |
5525.1 | 5481.4 | 7525 |
| 714 | 64.65 1.19 % |
28-03-2025 09:15:00 Friday |
5416.75 5481.4 |
5507.3 | 5410.05 | 10392 |
| 715 | -8 -0.15 % |
27-03-2025 15:15:00 Thursday |
5425 5417 |
5440 | 5415.15 | 2458 |
| 716 | 16.95 0.31 % |
27-03-2025 14:15:00 Thursday |
5409 5425.95 |
5425.95 | 5385 | 7675 |
| 717 | 6.3 0.12 % |
27-03-2025 13:15:00 Thursday |
5405 5411.3 |
5422.35 | 5402 | 1509 |
| 718 | 13.25 0.25 % |
27-03-2025 12:15:00 Thursday |
5395 5408.25 |
5418.4 | 5391 | 1972 |
| 719 | 26.9 0.5 % |
27-03-2025 11:15:00 Thursday |
5367.1 5394 |
5396.85 | 5334.6 | 3402 |
| 720 | -10.4 -0.19 % |
27-03-2025 10:15:00 Thursday |
5376.75 5366.35 |
5412.75 | 5362 | 5998 |
| 721 | 26.5 0.5 % |
27-03-2025 09:15:00 Thursday |
5350.05 5376.55 |
5445 | 5341.7 | 17616 |
| 722 | -20.3 -0.38 % |
26-03-2025 15:15:00 Wednesday |
5328.3 5308 |
5328.3 | 5296.85 | 2359 |
| 723 | -18.75 -0.35 % |
26-03-2025 14:15:00 Wednesday |
5342 5323.25 |
5378.3 | 5323 | 7426 |
| 724 | -7.5 -0.14 % |
26-03-2025 13:15:00 Wednesday |
5350 5342.5 |
5350 | 5324 | 3381 |
| 725 | 63.15 1.19 % |
26-03-2025 12:15:00 Wednesday |
5285.75 5348.9 |
5408.9 | 5285.75 | 15188 |
| 726 | 23.05 0.44 % |
26-03-2025 11:15:00 Wednesday |
5262 5285.05 |
5290.95 | 5247 | 8673 |
| 727 | 77.6 1.5 % |
26-03-2025 10:15:00 Wednesday |
5179.95 5257.55 |
5273.5 | 5165.95 | 6225 |
| 728 | -31 -0.6 % |
26-03-2025 09:15:00 Wednesday |
5208 5177 |
5216.55 | 5125 | 5222 |
| 729 | -6.05 -0.12 % |
25-03-2025 15:15:00 Tuesday |
5191.05 5185 |
5194.85 | 5165.4 | 2335 |
| 730 | -39.25 -0.75 % |
25-03-2025 14:15:00 Tuesday |
5224.25 5185 |
5228.95 | 5157.1 | 6589 |
| 731 | 17.25 0.33 % |
25-03-2025 13:15:00 Tuesday |
5207.05 5224.3 |
5229.9 | 5190.45 | 6276 |
| 732 | 4.05 0.08 % |
25-03-2025 12:15:00 Tuesday |
5197.6 5201.65 |
5247.95 | 5180.15 | 15658 |
| 733 | 95.6 1.87 % |
25-03-2025 11:15:00 Tuesday |
5101.8 5197.4 |
5204.65 | 5100.05 | 10926 |
| 734 | 33.1 0.65 % |
25-03-2025 10:15:00 Tuesday |
5068.2 5101.3 |
5115.2 | 5065.25 | 5596 |
| 735 | -27.1 -0.53 % |
25-03-2025 09:15:00 Tuesday |
5100 5072.9 |
5141 | 5070 | 15430 |
| 736 | 22.45 0.44 % |
24-03-2025 15:15:00 Monday |
5046.05 5068.5 |
5068.5 | 5046.05 | 1189 |
| 737 | -31.65 -0.62 % |
24-03-2025 14:15:00 Monday |
5084.7 5053.05 |
5089.9 | 5045.05 | 2574 |
| 738 | -7.95 -0.16 % |
24-03-2025 13:15:00 Monday |
5092.65 5084.7 |
5093.7 | 5079.9 | 1852 |
| 739 | -3.3 -0.06 % |
24-03-2025 12:15:00 Monday |
5094.8 5091.5 |
5096.65 | 5071.25 | 6730 |
| 740 | -3.2 -0.06 % |
24-03-2025 11:15:00 Monday |
5099 5095.8 |
5103.35 | 5080 | 1527 |
| 741 | 7.85 0.15 % |
24-03-2025 10:15:00 Monday |
5090.45 5098.3 |
5104.3 | 5070.2 | 2910 |
| 742 | -92.85 -1.79 % |
24-03-2025 09:15:00 Monday |
5179.95 5087.1 |
5179.95 | 5087.1 | 4340 |
| 743 | -9.1 -0.18 % |
21-03-2025 15:15:00 Friday |
5152.6 5143.5 |
5152.6 | 5128.15 | 1368 |
| 744 | -21.15 -0.41 % |
21-03-2025 14:15:00 Friday |
5171.15 5150 |
5185.9 | 5147.2 | 2105 |
| 745 | -20.3 -0.39 % |
21-03-2025 13:15:00 Friday |
5186.8 5166.5 |
5195.75 | 5154.4 | 487 |
| 746 | 17 0.33 % |
21-03-2025 12:15:00 Friday |
5170 5187 |
5195.85 | 5141.45 | 1706 |
| 747 | -32.9 -0.63 % |
21-03-2025 11:15:00 Friday |
5204.3 5171.4 |
5209.75 | 5166.9 | 1522 |
| 748 | -22.95 -0.44 % |
21-03-2025 10:15:00 Friday |
5222.95 5200 |
5231.6 | 5195.6 | 2883 |
| 749 | -2.05 -0.04 % |
21-03-2025 09:15:00 Friday |
5225 5222.95 |
5289.9 | 5210.3 | 4005 |
| 750 | -3 -0.06 % |
20-03-2025 15:15:00 Thursday |
5223.4 5220.4 |
5227.15 | 5211.85 | 1243 |
| 751 | 4.25 0.08 % |
20-03-2025 14:15:00 Thursday |
5215.2 5219.45 |
5232 | 5214.55 | 1124 |
| 752 | -7.85 -0.15 % |
20-03-2025 13:15:00 Thursday |
5222.85 5215 |
5235.4 | 5211.5 | 1187 |
| 753 | -11.35 -0.22 % |
20-03-2025 12:15:00 Thursday |
5232.7 5221.35 |
5239.95 | 5211.65 | 893 |
| 754 | 29.55 0.57 % |
20-03-2025 11:15:00 Thursday |
5204.95 5234.5 |
5239.35 | 5186 | 1329 |
| 755 | 31.6 0.61 % |
20-03-2025 10:15:00 Thursday |
5172.35 5203.95 |
5213.15 | 5157.9 | 1199 |
| 756 | -57.15 -1.09 % |
20-03-2025 09:15:00 Thursday |
5230.3 5173.15 |
5274.55 | 5164.9 | 6607 |
| 757 | 4.5 0.09 % |
19-03-2025 15:15:00 Wednesday |
5231.5 5236 |
5236.1 | 5218.9 | 2200 |
| 758 | -34.1 -0.65 % |
19-03-2025 14:15:00 Wednesday |
5264.1 5230 |
5275 | 5225.8 | 3411 |
| 759 | 21.4 0.41 % |
19-03-2025 13:15:00 Wednesday |
5243.9 5265.3 |
5267.4 | 5240 | 2699 |
| 760 | -13.1 -0.25 % |
19-03-2025 12:15:00 Wednesday |
5257 5243.9 |
5288.9 | 5240 | 3924 |
| 761 | -37.25 -0.7 % |
19-03-2025 11:15:00 Wednesday |
5289 5251.75 |
5300 | 5243.6 | 3460 |
| 762 | 35.75 0.68 % |
19-03-2025 10:15:00 Wednesday |
5249.05 5284.8 |
5289.85 | 5244.15 | 4192 |
| 763 | -29.95 -0.57 % |
19-03-2025 09:15:00 Wednesday |
5275 5245.05 |
5285.7 | 5194.45 | 10780 |
| 764 | -19.8 -0.38 % |
18-03-2025 15:15:00 Tuesday |
5279.8 5260 |
5280.1 | 5252.2 | 1637 |
| 765 | 55.05 1.05 % |
18-03-2025 14:15:00 Tuesday |
5224.95 5280 |
5283 | 5211.3 | 2964 |
| 766 | 9.3 0.18 % |
18-03-2025 13:15:00 Tuesday |
5214.7 5224 |
5224 | 5201 | 843 |
| 767 | -17.05 -0.33 % |
18-03-2025 12:15:00 Tuesday |
5228.9 5211.85 |
5235 | 5202.95 | 894 |
| 768 | -6.55 -0.13 % |
18-03-2025 11:15:00 Tuesday |
5235.25 5228.7 |
5242.5 | 5210.1 | 1337 |
| 769 | -3.65 -0.07 % |
18-03-2025 10:15:00 Tuesday |
5235.65 5232 |
5238.1 | 5207.7 | 4834 |
| 770 | 33.45 0.64 % |
18-03-2025 09:15:00 Tuesday |
5198.8 5232.25 |
5239.6 | 5174.75 | 7222 |
| 771 | -9.45 -0.18 % |
17-03-2025 15:15:00 Monday |
5161.45 5152 |
5162.5 | 5147 | 2498 |
| 772 | 2.7 0.05 % |
17-03-2025 14:15:00 Monday |
5158.75 5161.45 |
5169 | 5129.1 | 3177 |
| 773 | 12.45 0.24 % |
17-03-2025 13:15:00 Monday |
5146.7 5159.15 |
5178.7 | 5146 | 5405 |
| 774 | -3.4 -0.07 % |
17-03-2025 12:15:00 Monday |
5150.3 5146.9 |
5159.95 | 5124.6 | 7436 |
| 775 | 20.4 0.4 % |
17-03-2025 11:15:00 Monday |
5130 5150.4 |
5170 | 5129.55 | 6880 |
| 776 | 13.05 0.26 % |
17-03-2025 10:15:00 Monday |
5111.5 5124.55 |
5143 | 5095 | 8068 |
| 777 | 95.8 1.91 % |
17-03-2025 09:15:00 Monday |
5018.5 5114.3 |
5120 | 5018.5 | 9176 |
| 778 | -7 -0.14 % |
13-03-2025 15:15:00 Thursday |
5025.5 5018.5 |
5037.95 | 5012.45 | 735 |
| 779 | -23.85 -0.47 % |
13-03-2025 14:15:00 Thursday |
5037.95 5014.1 |
5058.3 | 5014.1 | 1012 |
| 780 | 6.75 0.13 % |
13-03-2025 13:15:00 Thursday |
5032 5038.75 |
5052.25 | 5014.1 | 1145 |
| 781 | 6.65 0.13 % |
13-03-2025 12:15:00 Thursday |
5027.35 5034 |
5039.75 | 5008.05 | 836 |
| 782 | -64 -1.26 % |
13-03-2025 11:15:00 Thursday |
5090.75 5026.75 |
5090.75 | 5011.05 | 1559 |
| 783 | 0.75 0.01 % |
13-03-2025 10:15:00 Thursday |
5090 5090.75 |
5108 | 5071.8 | 2725 |
| 784 | 60 1.19 % |
13-03-2025 09:15:00 Thursday |
5025 5085 |
5101.7 | 4972 | 3364 |
| 785 | 6.8 0.14 % |
12-03-2025 15:15:00 Wednesday |
5016 5022.8 |
5027 | 5009.35 | 1501 |
| 786 | 2.05 0.04 % |
12-03-2025 14:15:00 Wednesday |
5017.95 5020 |
5034.1 | 5000.05 | 2097 |
| 787 | -7.6 -0.15 % |
12-03-2025 13:15:00 Wednesday |
5025.95 5018.35 |
5042.95 | 5011.25 | 1436 |
| 788 | -22.6 -0.45 % |
12-03-2025 12:15:00 Wednesday |
5033.05 5010.45 |
5038.9 | 5003.3 | 1916 |
| 789 | -15.5 -0.31 % |
12-03-2025 11:15:00 Wednesday |
5048.8 5033.3 |
5082 | 5001.15 | 4870 |
| 790 | 23.7 0.47 % |
12-03-2025 10:15:00 Wednesday |
5022.3 5046 |
5074 | 5022.3 | 4665 |
| 791 | -14.05 -0.28 % |
12-03-2025 09:15:00 Wednesday |
5039.95 5025.9 |
5107.4 | 4961 | 12867 |
| 792 | 2.75 0.06 % |
11-03-2025 15:15:00 Tuesday |
4998.6 5001.35 |
5006.65 | 4991 | 2505 |
| 793 | -5.1 -0.1 % |
11-03-2025 14:15:00 Tuesday |
5000.4 4995.3 |
5042 | 4975.6 | 9020 |
| 794 | 38.2 0.77 % |
11-03-2025 13:15:00 Tuesday |
4962.2 5000.4 |
5022 | 4962.2 | 10839 |
| 795 | 39.7 0.81 % |
11-03-2025 12:15:00 Tuesday |
4925.2 4964.9 |
4985 | 4925.2 | 12012 |
| 796 | 20.7 0.42 % |
11-03-2025 11:15:00 Tuesday |
4901.1 4921.8 |
4928.95 | 4860 | 6962 |
| 797 | 77.25 1.6 % |
11-03-2025 10:15:00 Tuesday |
4822.75 4900 |
4914.8 | 4822.75 | 5799 |
| 798 | 76.65 1.61 % |
11-03-2025 09:15:00 Tuesday |
4750 4826.65 |
4839 | 4722.75 | 13256 |
| 799 | -4.55 -0.09 % |
10-03-2025 15:15:00 Monday |
4799.55 4795 |
4800.9 | 4786.05 | 1496 |
| 800 | -33.15 -0.69 % |
10-03-2025 14:15:00 Monday |
4832.2 4799.05 |
4841.1 | 4793.7 | 4341 |
| 801 | -25.35 -0.52 % |
10-03-2025 13:15:00 Monday |
4866.7 4841.35 |
4866.95 | 4832.2 | 1721 |
| 802 | -10.65 -0.22 % |
10-03-2025 12:15:00 Monday |
4875.65 4865 |
4875.65 | 4845.5 | 2392 |
| 803 | -3.45 -0.07 % |
10-03-2025 11:15:00 Monday |
4884 4880.55 |
4900 | 4870 | 1663 |
| 804 | -12.65 -0.26 % |
10-03-2025 10:15:00 Monday |
4896.65 4884 |
4897.5 | 4868.25 | 1820 |
| 805 | -100.7 -2.02 % |
10-03-2025 09:15:00 Monday |
4997.35 4896.65 |
4997.9 | 4884.05 | 10431 |
| 806 | -12 -0.24 % |
07-03-2025 15:15:00 Friday |
5002 4990 |
5004.3 | 4988.1 | 1379 |
| 807 | -3.9 -0.08 % |
07-03-2025 14:15:00 Friday |
5006.9 5003 |
5029.45 | 5003 | 2138 |
| 808 | -1.55 -0.03 % |
07-03-2025 13:15:00 Friday |
5007.65 5006.1 |
5015 | 4989 | 1877 |
| 809 | -14.8 -0.29 % |
07-03-2025 12:15:00 Friday |
5017.95 5003.15 |
5035.9 | 5000 | 2985 |
| 810 | -31.5 -0.62 % |
07-03-2025 11:15:00 Friday |
5048.55 5017.05 |
5066.2 | 5013.15 | 1615 |
| 811 | -17.2 -0.34 % |
07-03-2025 10:15:00 Friday |
5065 5047.8 |
5075.95 | 5031.75 | 1421 |
| 812 | 1.3 0.03 % |
07-03-2025 09:15:00 Friday |
5060 5061.3 |
5100 | 5023.25 | 4937 |
| 813 | -26.9 -0.53 % |
06-03-2025 15:15:00 Thursday |
5071.9 5045 |
5087.35 | 5045 | 3687 |
| 814 | 40.5 0.8 % |
06-03-2025 14:15:00 Thursday |
5031.4 5071.9 |
5091.8 | 5023 | 4586 |
| 815 | 22.75 0.45 % |
06-03-2025 13:15:00 Thursday |
5008.65 5031.4 |
5038.55 | 5005.9 | 1451 |
| 816 | -14.7 -0.29 % |
06-03-2025 12:15:00 Thursday |
5019.7 5005 |
5024.95 | 5005 | 1186 |
| 817 | -13.2 -0.26 % |
06-03-2025 11:15:00 Thursday |
5038 5024.8 |
5038.75 | 4974.1 | 4191 |
| 818 | 5.75 0.11 % |
06-03-2025 10:15:00 Thursday |
5032.25 5038 |
5042.15 | 5005 | 2537 |
| 819 | -169.35 -3.26 % |
06-03-2025 09:15:00 Thursday |
5199.25 5029.9 |
5199.25 | 5002.05 | 7706 |
| 820 | -2.65 -0.05 % |
05-03-2025 15:15:00 Wednesday |
5109.9 5107.25 |
5125 | 5098.05 | 1362 |
| 821 | -4 -0.08 % |
05-03-2025 14:15:00 Wednesday |
5108.35 5104.35 |
5133.95 | 5091.35 | 4257 |
| 822 | -39.4 -0.77 % |
05-03-2025 13:15:00 Wednesday |
5140.65 5101.25 |
5150 | 5094.05 | 6158 |
| 823 | -153.35 -2.9 % |
05-03-2025 12:15:00 Wednesday |
5296.35 5143 |
5300.05 | 5133.95 | 23100 |
| 824 | 94.55 1.82 % |
05-03-2025 11:15:00 Wednesday |
5207.6 5302.15 |
5318.2 | 5207.6 | 9949 |
| 825 | 63.95 1.24 % |
05-03-2025 10:15:00 Wednesday |
5143.35 5207.3 |
5259 | 5130.15 | 12056 |
| 826 | 141.2 2.83 % |
05-03-2025 09:15:00 Wednesday |
4997.35 5138.55 |
5146.75 | 4997.35 | 9505 |
| 827 | 1.7 0.03 % |
04-03-2025 15:15:00 Tuesday |
4990 4991.7 |
4996.5 | 4980 | 2104 |
| 828 | 10 0.2 % |
04-03-2025 14:15:00 Tuesday |
4980 4990 |
5030 | 4976 | 3413 |
| 829 | 2.55 0.05 % |
04-03-2025 13:15:00 Tuesday |
4980.25 4982.8 |
4994.15 | 4963.95 | 1769 |
| 830 | -42.65 -0.85 % |
04-03-2025 12:15:00 Tuesday |
5022.9 4980.25 |
5039.5 | 4972 | 4279 |
| 831 | -25.2 -0.5 % |
04-03-2025 11:15:00 Tuesday |
5051.2 5026 |
5066.8 | 5023.55 | 3728 |
| 832 | 78.25 1.57 % |
04-03-2025 10:15:00 Tuesday |
4972.75 5051 |
5058.85 | 4972.75 | 9358 |
| 833 | 83.7 1.72 % |
04-03-2025 09:15:00 Tuesday |
4880.05 4963.75 |
4988.8 | 4880 | 16237 |
| 834 | 5.4 0.11 % |
03-03-2025 15:15:00 Monday |
4950 4955.4 |
4963.1 | 4950 | 2170 |
| 835 | -21.45 -0.43 % |
03-03-2025 14:15:00 Monday |
4964 4942.55 |
4975.95 | 4925.05 | 4469 |
| 836 | -11 -0.22 % |
03-03-2025 13:15:00 Monday |
4975 4964 |
5020 | 4945.25 | 13847 |
| 837 | 154.3 3.2 % |
03-03-2025 12:15:00 Monday |
4820.7 4975 |
4979.65 | 4809.1 | 14583 |
| 838 | -3.1 -0.06 % |
03-03-2025 11:15:00 Monday |
4821.1 4818 |
4823.95 | 4799 | 1936 |
| 839 | 17.05 0.36 % |
03-03-2025 10:15:00 Monday |
4801.95 4819 |
4833.9 | 4771.4 | 6775 |
| 840 | -122.55 -2.49 % |
03-03-2025 09:15:00 Monday |
4917.75 4795.2 |
4917.75 | 4787.85 | 13288 |
| 841 | -20.85 -0.43 % |
28-02-2025 15:15:00 Friday |
4856.85 4836 |
4870.2 | 4831.8 | 1961 |
| 842 | 16.65 0.34 % |
28-02-2025 14:15:00 Friday |
4838.6 4855.25 |
4862.35 | 4802.85 | 3100 |
| 843 | 35.05 0.73 % |
28-02-2025 13:15:00 Friday |
4803.55 4838.6 |
4854 | 4780.4 | 8058 |
| 844 | 54.4 1.14 % |
28-02-2025 12:15:00 Friday |
4751.6 4806 |
4809.75 | 4745 | 2076 |
| 845 | -35.1 -0.73 % |
28-02-2025 11:15:00 Friday |
4788.9 4753.8 |
4823.15 | 4746.3 | 3378 |
| 846 | 37.4 0.79 % |
28-02-2025 10:15:00 Friday |
4750.75 4788.15 |
4865.25 | 4748.45 | 12980 |
| 847 | -18.3 -0.38 % |
28-02-2025 09:15:00 Friday |
4765 4746.7 |
4800.45 | 4718.7 | 8065 |
| 848 | -15.9 -0.33 % |
27-02-2025 15:15:00 Thursday |
4805 4789.1 |
4809.9 | 4785 | 2470 |
| 849 | -22.8 -0.47 % |
27-02-2025 14:15:00 Thursday |
4828 4805.2 |
4834 | 4801.05 | 5343 |
| 850 | -11.6 -0.24 % |
27-02-2025 13:15:00 Thursday |
4839.6 4828 |
4849.95 | 4826.35 | 1929 |
| 851 | 2.65 0.05 % |
27-02-2025 12:15:00 Thursday |
4839.6 4842.25 |
4854.25 | 4831.15 | 989 |
| 852 | -12.35 -0.25 % |
27-02-2025 11:15:00 Thursday |
4859.35 4847 |
4862.65 | 4833.75 | 1300 |
| 853 | 32.8 0.68 % |
27-02-2025 10:15:00 Thursday |
4826.2 4859 |
4867.9 | 4819.65 | 2955 |
| 854 | -118.55 -2.39 % |
27-02-2025 09:15:00 Thursday |
4951.05 4832.5 |
4963.55 | 4823.75 | 9528 |
| 855 | -17.9 -0.36 % |
25-02-2025 15:15:00 Tuesday |
4965.05 4947.15 |
4968.45 | 4940.05 | 2639 |
| 856 | -8.1 -0.16 % |
25-02-2025 14:15:00 Tuesday |
4976 4967.9 |
4976.2 | 4942.85 | 4548 |
| 857 | -13.6 -0.27 % |
25-02-2025 13:15:00 Tuesday |
4990.6 4977 |
4994.35 | 4973 | 3218 |
| 858 | 7.2 0.14 % |
25-02-2025 12:15:00 Tuesday |
4987 4994.2 |
4999.05 | 4975 | 2513 |
| 859 | -26.65 -0.53 % |
25-02-2025 11:15:00 Tuesday |
5012.65 4986 |
5019.65 | 4981 | 3026 |
| 860 | 20.4 0.41 % |
25-02-2025 10:15:00 Tuesday |
4996.1 5016.5 |
5030 | 4989 | 4051 |
| 861 | -101 -1.98 % |
25-02-2025 09:15:00 Tuesday |
5101 5000 |
5135.4 | 4996.1 | 12001 |
| 862 | -23.95 -0.47 % |
24-02-2025 15:15:00 Monday |
5075.95 5052 |
5080.05 | 5052 | 2947 |
| 863 | 32.15 0.64 % |
24-02-2025 14:15:00 Monday |
5032.85 5065 |
5072.8 | 5015.05 | 2311 |
| 864 | -15.05 -0.3 % |
24-02-2025 13:15:00 Monday |
5045.05 5030 |
5050.35 | 5011.5 | 847 |
| 865 | 64.15 1.29 % |
24-02-2025 12:15:00 Monday |
4983.85 5048 |
5065.1 | 4976 | 3166 |
| 866 | 25.6 0.52 % |
24-02-2025 11:15:00 Monday |
4958.95 4984.55 |
5024.8 | 4958.95 | 1757 |
| 867 | -20.35 -0.41 % |
24-02-2025 10:15:00 Monday |
4980 4959.65 |
4985 | 4955 | 1022 |
| 868 | -13.1 -0.26 % |
24-02-2025 09:15:00 Monday |
5001 4987.9 |
5005 | 4943 | 7297 |
| 869 | -22.25 -0.44 % |
21-02-2025 15:15:00 Friday |
5057.6 5035.35 |
5060 | 5019.9 | 426 |
| 870 | 19.55 0.39 % |
21-02-2025 14:15:00 Friday |
5036.25 5055.8 |
5060 | 5027.1 | 725 |
| 871 | -20.75 -0.41 % |
21-02-2025 13:15:00 Friday |
5054.1 5033.35 |
5059.75 | 5024.05 | 689 |
| 872 | -11.5 -0.23 % |
21-02-2025 12:15:00 Friday |
5061.5 5050 |
5093.25 | 5050 | 927 |
| 873 | 23.8 0.47 % |
21-02-2025 11:15:00 Friday |
5036.5 5060.3 |
5085.45 | 5031.3 | 1399 |
| 874 | -19.9 -0.39 % |
21-02-2025 10:15:00 Friday |
5058.8 5038.9 |
5079.95 | 5025.45 | 1408 |
| 875 | -37.4 -0.73 % |
21-02-2025 09:15:00 Friday |
5098.4 5061 |
5165.9 | 5057.1 | 4149 |
| 876 | -4.45 -0.09 % |
20-02-2025 15:15:00 Thursday |
5094.45 5090 |
5101.2 | 5066.2 | 1515 |
| 877 | -16.45 -0.32 % |
20-02-2025 14:15:00 Thursday |
5115 5098.55 |
5121 | 5092 | 2711 |
| 878 | 59 1.17 % |
20-02-2025 13:15:00 Thursday |
5048 5107 |
5138.65 | 5045 | 2503 |
| 879 | 25.9 0.52 % |
20-02-2025 12:15:00 Thursday |
5025 5050.9 |
5070 | 5025 | 1621 |
| 880 | 5.3 0.11 % |
20-02-2025 11:15:00 Thursday |
5027.05 5032.35 |
5040 | 5016.55 | 1505 |
| 881 | 24.55 0.49 % |
20-02-2025 10:15:00 Thursday |
5003.45 5028 |
5033.7 | 4980.05 | 1773 |
| 882 | 17 0.34 % |
20-02-2025 09:15:00 Thursday |
4986.45 5003.45 |
5006 | 4951 | 2521 |
| 883 | -33.65 -0.67 % |
19-02-2025 15:15:00 Wednesday |
5012.5 4978.85 |
5012.5 | 4972.4 | 1708 |
| 884 | -19.3 -0.38 % |
19-02-2025 14:15:00 Wednesday |
5027.5 5008.2 |
5027.5 | 4990.15 | 1224 |
| 885 | 8 0.16 % |
19-02-2025 13:15:00 Wednesday |
5027.5 5035.5 |
5036.4 | 5019.6 | 909 |
| 886 | -26.8 -0.53 % |
19-02-2025 12:15:00 Wednesday |
5057.5 5030.7 |
5058.9 | 5023 | 1133 |
| 887 | -2 -0.04 % |
19-02-2025 11:15:00 Wednesday |
5059.5 5057.5 |
5073.85 | 5049.65 | 1765 |
| 888 | -11.95 -0.24 % |
19-02-2025 10:15:00 Wednesday |
5065 5053.05 |
5093.05 | 5027.35 | 3304 |
| 889 | 92.45 1.86 % |
19-02-2025 09:15:00 Wednesday |
4971 5063.45 |
5103.7 | 4940 | 6783 |
| 890 | -9.1 -0.18 % |
18-02-2025 15:15:00 Tuesday |
4999.1 4990 |
5002.85 | 4980 | 1924 |
| 891 | 40.25 0.81 % |
18-02-2025 14:15:00 Tuesday |
4962.6 5002.85 |
5009.95 | 4959.15 | 5031 |
| 892 | 4.95 0.1 % |
18-02-2025 13:15:00 Tuesday |
4956.25 4961.2 |
4974.8 | 4954 | 3533 |
| 893 | 8.6 0.17 % |
18-02-2025 12:15:00 Tuesday |
4947.35 4955.95 |
4971.85 | 4928.85 | 5106 |
| 894 | -42.8 -0.86 % |
18-02-2025 11:15:00 Tuesday |
4990 4947.2 |
4990 | 4942.1 | 5134 |
| 895 | -54.65 -1.08 % |
18-02-2025 10:15:00 Tuesday |
5043.7 4989.05 |
5049.25 | 4986.85 | 5977 |
| 896 | -21.25 -0.42 % |
18-02-2025 09:15:00 Tuesday |
5060.1 5038.85 |
5118.15 | 5024.75 | 9440 |
| 897 | 5.9 0.12 % |
17-02-2025 15:15:00 Monday |
5097.65 5103.55 |
5103.55 | 5092.15 | 480 |
| 898 | 19.55 0.38 % |
17-02-2025 14:15:00 Monday |
5079.45 5099 |
5102.05 | 5069.2 | 1047 |
| 899 | 16.9 0.33 % |
17-02-2025 13:15:00 Monday |
5059 5075.9 |
5115 | 5047.5 | 3557 |
| 900 | 9.85 0.2 % |
17-02-2025 12:15:00 Monday |
5050.6 5060.45 |
5080.45 | 5048.65 | 5276 |
| 901 | -28.4 -0.56 % |
17-02-2025 11:15:00 Monday |
5099.95 5071.55 |
5100 | 5035 | 9689 |
| 902 | 23.05 0.45 % |
17-02-2025 10:15:00 Monday |
5074.95 5098 |
5162.5 | 5074.5 | 6001 |
| 903 | -42.2 -0.82 % |
17-02-2025 09:15:00 Monday |
5116.7 5074.5 |
5116.7 | 4999.55 | 10729 |
| 904 | 2.7 0.05 % |
14-02-2025 15:15:00 Friday |
5114.45 5117.15 |
5125.45 | 5104.5 | 939 |
| 905 | 74.05 1.47 % |
14-02-2025 14:15:00 Friday |
5042.65 5116.7 |
5167.15 | 5041.7 | 4848 |
| 906 | -76.4 -1.49 % |
14-02-2025 13:15:00 Friday |
5121.3 5044.9 |
5148.15 | 5035 | 4320 |
| 907 | -37.6 -0.73 % |
14-02-2025 12:15:00 Friday |
5160.75 5123.15 |
5168.8 | 5107 | 2088 |
| 908 | -10.25 -0.2 % |
14-02-2025 11:15:00 Friday |
5175.1 5164.85 |
5179.6 | 5135.85 | 1065 |
| 909 | -42.25 -0.81 % |
14-02-2025 10:15:00 Friday |
5221.4 5179.15 |
5240 | 5153.45 | 1753 |
| 910 | -62.9 -1.19 % |
14-02-2025 09:15:00 Friday |
5290 5227.1 |
5322.4 | 5208 | 7557 |
| 911 | -2.55 -0.05 % |
13-02-2025 15:15:00 Thursday |
5253.7 5251.15 |
5269.45 | 5245.65 | 1018 |
| 912 | -17.45 -0.33 % |
13-02-2025 14:15:00 Thursday |
5272.6 5255.15 |
5285.75 | 5250.15 | 2085 |
| 913 | 2.35 0.04 % |
13-02-2025 13:15:00 Thursday |
5270.55 5272.9 |
5290 | 5259.15 | 1223 |
| 914 | -25.4 -0.48 % |
13-02-2025 12:15:00 Thursday |
5300.15 5274.75 |
5309.75 | 5273.7 | 1822 |
| 915 | -63.1 -1.18 % |
13-02-2025 11:15:00 Thursday |
5365 5301.9 |
5375 | 5293.5 | 5577 |
| 916 | 59.5 1.12 % |
13-02-2025 10:15:00 Thursday |
5303.05 5362.55 |
5376.35 | 5299.95 | 5876 |
| 917 | 21.35 0.4 % |
13-02-2025 09:15:00 Thursday |
5273.95 5295.3 |
5335.05 | 5204.15 | 12390 |
| 918 | -3.55 -0.07 % |
12-02-2025 15:15:00 Wednesday |
5238.55 5235 |
5250 | 5226.35 | 1398 |
| 919 | 13.15 0.25 % |
12-02-2025 14:15:00 Wednesday |
5229 5242.15 |
5242.35 | 5210 | 2922 |
| 920 | -38.5 -0.73 % |
12-02-2025 13:15:00 Wednesday |
5267.5 5229 |
5285 | 5225 | 3637 |
| 921 | 38.3 0.73 % |
12-02-2025 12:15:00 Wednesday |
5228.9 5267.2 |
5280 | 5212.7 | 2804 |
| 922 | -13.4 -0.26 % |
12-02-2025 11:15:00 Wednesday |
5250 5236.6 |
5280 | 5222.1 | 4849 |
| 923 | 50.9 0.98 % |
12-02-2025 10:15:00 Wednesday |
5203.9 5254.8 |
5292.7 | 5189.65 | 8345 |
| 924 | -15.65 -0.3 % |
12-02-2025 09:15:00 Wednesday |
5232 5216.35 |
5260 | 5111.15 | 6948 |
| 925 | -12.2 -0.23 % |
11-02-2025 15:15:00 Tuesday |
5231.2 5219 |
5235.85 | 5212.4 | 1518 |
| 926 | 78.1 1.52 % |
11-02-2025 14:15:00 Tuesday |
5150 5228.1 |
5243.95 | 5134.3 | 6057 |
| 927 | 10.25 0.2 % |
11-02-2025 13:15:00 Tuesday |
5133.75 5144 |
5194.15 | 5133.2 | 4080 |
| 928 | -71.4 -1.37 % |
11-02-2025 12:15:00 Tuesday |
5210 5138.6 |
5228.95 | 5137 | 4068 |
| 929 | -15 -0.29 % |
11-02-2025 11:15:00 Tuesday |
5230 5215 |
5240.45 | 5196.3 | 2739 |
| 930 | -10.75 -0.21 % |
11-02-2025 10:15:00 Tuesday |
5237.5 5226.75 |
5247 | 5201.15 | 4152 |
| 931 | 20.6 0.39 % |
11-02-2025 09:15:00 Tuesday |
5224.95 5245.55 |
5250 | 5173 | 11297 |
| 932 | 27.45 0.53 % |
10-02-2025 15:15:00 Monday |
5185.2 5212.65 |
5218.95 | 5180 | 4142 |
| 933 | 9.65 0.19 % |
10-02-2025 14:15:00 Monday |
5178.05 5187.7 |
5217.8 | 5170.05 | 11699 |
| 934 | -11.35 -0.22 % |
10-02-2025 13:15:00 Monday |
5189.35 5178 |
5225 | 5178 | 6417 |
| 935 | -39.55 -0.76 % |
10-02-2025 12:15:00 Monday |
5228.8 5189.25 |
5233.95 | 5173.2 | 9594 |
| 936 | -83.25 -1.57 % |
10-02-2025 11:15:00 Monday |
5312.25 5229 |
5337.7 | 5217.05 | 12903 |
| 937 | -41.55 -0.78 % |
10-02-2025 10:15:00 Monday |
5357.55 5316 |
5374.3 | 5307.3 | 7627 |
| 938 | -97.95 -1.8 % |
10-02-2025 09:15:00 Monday |
5455.5 5357.55 |
5479 | 5351.15 | 21806 |
| 939 | -24.4 -0.45 % |
07-02-2025 15:15:00 Friday |
5454.95 5430.55 |
5464 | 5430.55 | 3308 |
| 940 | 20 0.37 % |
07-02-2025 14:15:00 Friday |
5435 5455 |
5486.5 | 5423 | 7395 |
| 941 | -30 -0.55 % |
07-02-2025 13:15:00 Friday |
5465 5435 |
5515 | 5435 | 9703 |
| 942 | 63.3 1.17 % |
07-02-2025 12:15:00 Friday |
5394.85 5458.15 |
5459 | 5382 | 6444 |
| 943 | -26.7 -0.49 % |
07-02-2025 11:15:00 Friday |
5421.7 5395 |
5483.8 | 5382 | 14850 |
| 944 | 76.25 1.43 % |
07-02-2025 10:15:00 Friday |
5340.2 5416.45 |
5434.8 | 5266.9 | 17775 |
| 945 | -4.6 -0.09 % |
07-02-2025 09:15:00 Friday |
5340.6 5336 |
5377 | 5255 | 29362 |
| 946 | -5.6 -0.11 % |
06-02-2025 15:15:00 Thursday |
5275.6 5270 |
5277.5 | 5259.1 | 14895 |
| 947 | -208.75 -3.81 % |
06-02-2025 14:15:00 Thursday |
5484.4 5275.65 |
5526 | 5245 | 72300 |
| 948 | -179.5 -3.17 % |
06-02-2025 13:15:00 Thursday |
5667.5 5488 |
5755.4 | 5451.05 | 39388 |
| 949 | -17.85 -0.31 % |
06-02-2025 12:15:00 Thursday |
5687.9 5670.05 |
5802.45 | 5625 | 39947 |
| 950 | -52.8 -0.92 % |
06-02-2025 11:15:00 Thursday |
5749.1 5696.3 |
5810 | 5664.05 | 15147 |
| 951 | 164.35 2.94 % |
06-02-2025 10:15:00 Thursday |
5596 5760.35 |
5767.85 | 5596 | 16459 |
| 952 | -233.85 -4.01 % |
06-02-2025 09:15:00 Thursday |
5832.45 5598.6 |
5832.45 | 5583 | 25850 |
| 953 | -0.3 -0.01 % |
05-02-2025 15:15:00 Wednesday |
5752.95 5752.65 |
5763.75 | 5740 | 2243 |
| 954 | -116.7 -1.99 % |
05-02-2025 14:15:00 Wednesday |
5865.7 5749 |
5865.7 | 5730 | 16355 |
| 955 | -9.05 -0.15 % |
05-02-2025 13:15:00 Wednesday |
5869.35 5860.3 |
5881 | 5845.9 | 3780 |
| 956 | 9.05 0.15 % |
05-02-2025 12:15:00 Wednesday |
5855.8 5864.85 |
5876.55 | 5837.15 | 2964 |
| 957 | -17.15 -0.29 % |
05-02-2025 11:15:00 Wednesday |
5872.15 5855 |
5882 | 5854.65 | 4242 |
| 958 | 8.05 0.14 % |
05-02-2025 10:15:00 Wednesday |
5865 5873.05 |
5905.6 | 5849.45 | 9358 |
| 959 | 105.45 1.83 % |
05-02-2025 09:15:00 Wednesday |
5754.55 5860 |
5862.2 | 5735.75 | 18433 |
| 960 | -23.1 -0.4 % |
04-02-2025 15:15:00 Tuesday |
5763.1 5740 |
5763.1 | 5733 | 14060 |
| 961 | 36.45 0.64 % |
04-02-2025 14:15:00 Tuesday |
5727 5763.45 |
5783.65 | 5709.35 | 18300 |
| 962 | 45.75 0.8 % |
04-02-2025 13:15:00 Tuesday |
5684.6 5730.35 |
5758 | 5684.6 | 10719 |
| 963 | -42.8 -0.75 % |
04-02-2025 12:15:00 Tuesday |
5726.5 5683.7 |
5728.1 | 5653.95 | 14936 |
| 964 | -37.5 -0.65 % |
04-02-2025 11:15:00 Tuesday |
5767.5 5730 |
5775 | 5715 | 10611 |
| 965 | -47.9 -0.82 % |
04-02-2025 10:15:00 Tuesday |
5807 5759.1 |
5827.6 | 5748.7 | 7479 |
| 966 | -341.85 -5.56 % |
04-02-2025 09:15:00 Tuesday |
6150.05 5808.2 |
6195.85 | 5778.9 | 17946 |
| 967 | -42.7 -0.7 % |
03-02-2025 15:15:00 Monday |
6142.7 6100 |
6144.6 | 6100 | 1039 |
| 968 | 33.15 0.54 % |
03-02-2025 14:15:00 Monday |
6119.85 6153 |
6153 | 6115 | 2007 |
| 969 | 11.6 0.19 % |
03-02-2025 13:15:00 Monday |
6100.05 6111.65 |
6130.95 | 6056.6 | 1296 |
| 970 | -19.8 -0.32 % |
03-02-2025 12:15:00 Monday |
6118.5 6098.7 |
6122.2 | 6044.5 | 3236 |
| 971 | -63.35 -1.02 % |
03-02-2025 11:15:00 Monday |
6184 6120.65 |
6192.9 | 6100 | 5510 |
| 972 | 53.25 0.87 % |
03-02-2025 10:15:00 Monday |
6129.25 6182.5 |
6231.35 | 6115.2 | 6066 |
| 973 | -90.65 -1.46 % |
03-02-2025 09:15:00 Monday |
6219.7 6129.05 |
6219.7 | 6032.7 | 20595 |
| 974 | -45.35 -0.73 % |
01-02-2025 15:15:00 Saturday |
6200.35 6155 |
6209 | 6120.1 | 5942 |
| 975 | 0.35 0.01 % |
01-02-2025 14:15:00 Saturday |
6200 6200.35 |
6270 | 6138.4 | 20566 |
| 976 | 116.95 1.92 % |
01-02-2025 13:15:00 Saturday |
6083 6199.95 |
6220 | 6050 | 25557 |
| 977 | 69.65 1.16 % |
01-02-2025 12:15:00 Saturday |
6020.2 6089.85 |
6143.95 | 5908.05 | 38437 |
| 978 | 259 4.48 % |
01-02-2025 11:15:00 Saturday |
5786.9 6045.9 |
6064.5 | 5711.1 | 7890 |
| 979 | 34.9 0.61 % |
01-02-2025 10:15:00 Saturday |
5751.45 5786.35 |
5825 | 5729.85 | 3809 |
| 980 | -59.2 -1.02 % |
01-02-2025 09:15:00 Saturday |
5809.85 5750.65 |
5809.85 | 5682 | 7315 |
| 981 | 7.65 0.13 % |
31-01-2025 15:15:00 Friday |
5749.35 5757 |
5768.15 | 5746 | 2747 |
| 982 | 21.4 0.37 % |
31-01-2025 14:15:00 Friday |
5728 5749.4 |
5763.2 | 5690.25 | 6439 |
| 983 | -48.8 -0.85 % |
31-01-2025 13:15:00 Friday |
5774.8 5726 |
5789.45 | 5719.25 | 3384 |
| 984 | 0.5 0.01 % |
31-01-2025 12:15:00 Friday |
5772.5 5773 |
5778.5 | 5742.75 | 6076 |
| 985 | -16 -0.28 % |
31-01-2025 11:15:00 Friday |
5790 5774 |
5810 | 5753.1 | 8382 |
| 986 | 57.05 0.99 % |
31-01-2025 10:15:00 Friday |
5735.75 5792.8 |
5817 | 5732.75 | 10500 |
| 987 | 166.6 2.99 % |
31-01-2025 09:15:00 Friday |
5574.95 5741.55 |
5749.9 | 5520.05 | 16120 |
| 988 | 36.2 0.66 % |
30-01-2025 15:15:00 Thursday |
5508.8 5545 |
5583.3 | 5498.15 | 1607 |
| 989 | -3.1 -0.06 % |
30-01-2025 14:15:00 Thursday |
5510.45 5507.35 |
5523.25 | 5458.6 | 5002 |
| 990 | -80.5 -1.44 % |
30-01-2025 13:15:00 Thursday |
5591 5510.5 |
5595.7 | 5500 | 3559 |
| 991 | 21.6 0.39 % |
30-01-2025 12:15:00 Thursday |
5570.05 5591.65 |
5601.4 | 5570.05 | 1488 |
| 992 | -30.95 -0.55 % |
30-01-2025 11:15:00 Thursday |
5601.4 5570.45 |
5601.4 | 5564.05 | 1142 |
| 993 | -6.95 -0.12 % |
30-01-2025 10:15:00 Thursday |
5604 5597.05 |
5618.55 | 5569 | 2657 |
| 994 | -20 -0.36 % |
30-01-2025 09:15:00 Thursday |
5618 5598 |
5632.3 | 5553 | 7092 |
| 995 | 77.8 1.4 % |
29-01-2025 15:15:00 Wednesday |
5564.7 5642.5 |
5651.6 | 5561 | 4326 |
| 996 | 30 0.54 % |
29-01-2025 14:15:00 Wednesday |
5535 5565 |
5570.55 | 5520 | 761 |
| 997 | 11.5 0.21 % |
29-01-2025 13:15:00 Wednesday |
5529.2 5540.7 |
5553.75 | 5521.15 | 1040 |
| 998 | -8.15 -0.15 % |
29-01-2025 12:15:00 Wednesday |
5540.4 5532.25 |
5556.2 | 5501.9 | 784 |
| 999 | -5.6 -0.1 % |
29-01-2025 11:15:00 Wednesday |
5540 5534.4 |
5554 | 5492.8 | 2879 |
| 1000 | -40.3 -0.72 % |
29-01-2025 10:15:00 Wednesday |
5581.3 5541 |
5599.2 | 5540 | 2581 |
| 1001 | 130.55 2.39 % |
29-01-2025 09:15:00 Wednesday |
5465 5595.55 |
5606.7 | 5420 | 8428 |
| 1002 | -30.75 -0.56 % |
28-01-2025 15:15:00 Tuesday |
5462.75 5432 |
5472.75 | 5432 | 706 |
| 1003 | 6.7 0.12 % |
28-01-2025 14:15:00 Tuesday |
5461.15 5467.85 |
5540.4 | 5427.8 | 4504 |
| 1004 | 48.95 0.9 % |
28-01-2025 13:15:00 Tuesday |
5415.05 5464 |
5468.85 | 5415.05 | 3422 |
| 1005 | -11.9 -0.22 % |
28-01-2025 12:15:00 Tuesday |
5425 5413.1 |
5435.5 | 5389 | 917 |
| 1006 | 70.2 1.31 % |
28-01-2025 11:15:00 Tuesday |
5347.05 5417.25 |
5429.4 | 5342.5 | 2675 |
| 1007 | -20.9 -0.39 % |
28-01-2025 10:15:00 Tuesday |
5362.45 5341.55 |
5369.95 | 5317.15 | 2731 |
| 1008 | -117.1 -2.14 % |
28-01-2025 09:15:00 Tuesday |
5472 5354.9 |
5487.4 | 5350 | 4313 |
| 1009 | -2.25 -0.04 % |
27-01-2025 15:15:00 Monday |
5418.7 5416.45 |
5419.2 | 5405 | 1146 |
| 1010 | -12.2 -0.22 % |
27-01-2025 14:15:00 Monday |
5430.15 5417.95 |
5444 | 5400 | 1892 |
| 1011 | -64.85 -1.18 % |
27-01-2025 13:15:00 Monday |
5495 5430.15 |
5509.7 | 5423.25 | 2106 |
| 1012 | -10.3 -0.19 % |
27-01-2025 12:15:00 Monday |
5497.2 5486.9 |
5540 | 5459.05 | 4598 |
| 1013 | 94.05 1.74 % |
27-01-2025 11:15:00 Monday |
5413.3 5507.35 |
5544.85 | 5402.7 | 7898 |
| 1014 | 27.4 0.51 % |
27-01-2025 10:15:00 Monday |
5385.15 5412.55 |
5412.55 | 5353.2 | 3781 |
| 1015 | -67.85 -1.24 % |
27-01-2025 09:15:00 Monday |
5460.05 5392.2 |
5473.95 | 5381.55 | 9522 |
| 1016 | 17.15 0.31 % |
24-01-2025 15:15:00 Friday |
5481.85 5499 |
5499 | 5479.25 | 2678 |
| 1017 | -46.5 -0.84 % |
24-01-2025 14:15:00 Friday |
5526.5 5480 |
5557 | 5480 | 8142 |
| 1018 | -55.65 -1 % |
24-01-2025 13:15:00 Friday |
5586.65 5531 |
5589.45 | 5469.85 | 10692 |
| 1019 | -88.7 -1.56 % |
24-01-2025 12:15:00 Friday |
5679.35 5590.65 |
5687.3 | 5579.75 | 6570 |
| 1020 | -9.95 -0.17 % |
24-01-2025 11:15:00 Friday |
5694.5 5684.55 |
5694.5 | 5661.05 | 2755 |
| 1021 | 29.55 0.52 % |
24-01-2025 10:15:00 Friday |
5668.8 5698.35 |
5708.15 | 5652.15 | 3159 |
| 1022 | -80.95 -1.41 % |
24-01-2025 09:15:00 Friday |
5749.8 5668.85 |
5749.8 | 5646.3 | 7113 |
| 1023 | 8.95 0.16 % |
23-01-2025 15:15:00 Thursday |
5735.85 5744.8 |
5748 | 5726.3 | 1470 |
| 1024 | -22.7 -0.39 % |
23-01-2025 14:15:00 Thursday |
5765.15 5742.45 |
5766.05 | 5717.6 | 2092 |
| 1025 | 38.3 0.67 % |
23-01-2025 13:15:00 Thursday |
5720.4 5758.7 |
5793.2 | 5720 | 2134 |
| 1026 | 20.3 0.36 % |
23-01-2025 12:15:00 Thursday |
5700.65 5720.95 |
5741 | 5691.15 | 1219 |
| 1027 | 23.8 0.42 % |
23-01-2025 11:15:00 Thursday |
5680 5703.8 |
5719.75 | 5675.85 | 1312 |
| 1028 | -10.35 -0.18 % |
23-01-2025 10:15:00 Thursday |
5698.6 5688.25 |
5707.8 | 5664.45 | 2057 |
| 1029 | 68.75 1.22 % |
23-01-2025 09:15:00 Thursday |
5629.9 5698.65 |
5771.7 | 5606.9 | 10110 |
| 1030 | -6 -0.11 % |
22-01-2025 15:15:00 Wednesday |
5631 5625 |
5631 | 5615 | 768 |
| 1031 | 26.5 0.47 % |
22-01-2025 14:15:00 Wednesday |
5612.5 5639 |
5644.65 | 5600 | 1218 |
| 1032 | -39.95 -0.71 % |
22-01-2025 13:15:00 Wednesday |
5644.65 5604.7 |
5646.25 | 5590 | 13141 |
| 1033 | 55.85 1 % |
22-01-2025 12:15:00 Wednesday |
5582.4 5638.25 |
5646.4 | 5568.05 | 1831 |
| 1034 | -30.25 -0.54 % |
22-01-2025 11:15:00 Wednesday |
5606.55 5576.3 |
5620 | 5569.25 | 2354 |
| 1035 | -40.65 -0.72 % |
22-01-2025 10:15:00 Wednesday |
5650.95 5610.3 |
5669.35 | 5579.4 | 5708 |
| 1036 | -83.8 -1.46 % |
22-01-2025 09:15:00 Wednesday |
5735.8 5652 |
5742.25 | 5641.5 | 10354 |
| 1037 | -16.65 -0.29 % |
21-01-2025 15:15:00 Tuesday |
5738.65 5722 |
5747.9 | 5716.75 | 1851 |
| 1038 | -42.2 -0.73 % |
21-01-2025 14:15:00 Tuesday |
5781.15 5738.95 |
5790.95 | 5733.2 | 3703 |
| 1039 | -35.45 -0.61 % |
21-01-2025 13:15:00 Tuesday |
5818.45 5783 |
5825.35 | 5775 | 2129 |
| 1040 | -28.95 -0.5 % |
21-01-2025 12:15:00 Tuesday |
5841.55 5812.6 |
5842.4 | 5800 | 1606 |
| 1041 | 32.9 0.57 % |
21-01-2025 11:15:00 Tuesday |
5809 5841.9 |
5877.95 | 5785.15 | 4195 |
| 1042 | -110 -1.86 % |
21-01-2025 10:15:00 Tuesday |
5913.5 5803.5 |
5913.5 | 5782 | 7827 |
| 1043 | -181.9 -2.98 % |
21-01-2025 09:15:00 Tuesday |
6099.9 5918 |
6100 | 5905.5 | 6705 |
| 1044 | -8.05 -0.13 % |
20-01-2025 15:15:00 Monday |
6090 6081.95 |
6098.55 | 6076.4 | 1027 |
| 1045 | -17.85 -0.29 % |
20-01-2025 14:15:00 Monday |
6104.6 6086.75 |
6104.6 | 6080 | 2210 |
| 1046 | -7.35 -0.12 % |
20-01-2025 13:15:00 Monday |
6107.45 6100.1 |
6118.6 | 6095 | 771 |
| 1047 | -0.25 0 % |
20-01-2025 12:15:00 Monday |
6115.85 6115.6 |
6122.4 | 6096.4 | 1423 |
| 1048 | -15.35 -0.25 % |
20-01-2025 11:15:00 Monday |
6127.85 6112.5 |
6138.35 | 6106.05 | 1030 |
| 1049 | 5.75 0.09 % |
20-01-2025 10:15:00 Monday |
6120 6125.75 |
6145 | 6095.3 | 2039 |
| 1050 | -93.85 -1.51 % |
20-01-2025 09:15:00 Monday |
6215 6121.15 |
6224.75 | 6088 | 7040 |
| 1051 | -3.6 -0.06 % |
17-01-2025 15:15:00 Friday |
6214.6 6211 |
6221.2 | 6191.8 | 599 |
| 1052 | -7 -0.11 % |
17-01-2025 14:15:00 Friday |
6217.15 6210.15 |
6237.5 | 6208.4 | 891 |
| 1053 | -10.55 -0.17 % |
17-01-2025 13:15:00 Friday |
6227.6 6217.05 |
6227.6 | 6202.75 | 819 |
| 1054 | -12.45 -0.2 % |
17-01-2025 12:15:00 Friday |
6240.05 6227.6 |
6260.8 | 6209.85 | 1172 |
| 1055 | 32.8 0.53 % |
17-01-2025 11:15:00 Friday |
6210.55 6243.35 |
6255.5 | 6200 | 1096 |
| 1056 | -69.8 -1.11 % |
17-01-2025 10:15:00 Friday |
6275.45 6205.65 |
6309 | 6182 | 3883 |
| 1057 | 72.05 1.16 % |
17-01-2025 09:15:00 Friday |
6211 6283.05 |
6292.25 | 6074.4 | 9322 |
| 1058 | 13.05 0.21 % |
16-01-2025 15:15:00 Thursday |
6213.9 6226.95 |
6228.4 | 6210.5 | 3091 |
| 1059 | 13.35 0.22 % |
16-01-2025 14:15:00 Thursday |
6197.5 6210.85 |
6212.85 | 6184.5 | 7556 |
| 1060 | 2.05 0.03 % |
16-01-2025 13:15:00 Thursday |
6201.1 6203.15 |
6220 | 6197.5 | 3789 |
| 1061 | 14.65 0.24 % |
16-01-2025 12:15:00 Thursday |
6186.9 6201.55 |
6241 | 6178.75 | 6267 |
| 1062 | -48.7 -0.78 % |
16-01-2025 11:15:00 Thursday |
6240.5 6191.8 |
6260.45 | 6152.5 | 6399 |
| 1063 | -84.2 -1.33 % |
16-01-2025 10:15:00 Thursday |
6324.8 6240.6 |
6328.65 | 6202.5 | 9380 |
| 1064 | -175.2 -2.7 % |
16-01-2025 09:15:00 Thursday |
6500 6324.8 |
6500 | 6233 | 21283 |
| 1065 | 18 0.28 % |
15-01-2025 15:15:00 Wednesday |
6392 6410 |
6410 | 6380.35 | 1626 |
| 1066 | -8.05 -0.13 % |
15-01-2025 14:15:00 Wednesday |
6405 6396.95 |
6427.25 | 6383 | 4109 |
| 1067 | -62.45 -0.97 % |
15-01-2025 13:15:00 Wednesday |
6467.45 6405 |
6472.95 | 6399.85 | 5808 |
| 1068 | 74.75 1.17 % |
15-01-2025 12:15:00 Wednesday |
6387.85 6462.6 |
6517.45 | 6386.05 | 11963 |
| 1069 | 84.6 1.34 % |
15-01-2025 11:15:00 Wednesday |
6300 6384.6 |
6409.05 | 6274.15 | 7588 |
| 1070 | 121.65 1.97 % |
15-01-2025 10:15:00 Wednesday |
6178.35 6300 |
6300 | 6173.95 | 5029 |
| 1071 | -36.6 -0.59 % |
15-01-2025 09:15:00 Wednesday |
6209.95 6173.35 |
6275.45 | 6166.35 | 6124 |
| 1072 | 16.9 0.27 % |
14-01-2025 15:15:00 Tuesday |
6158.1 6175 |
6178.85 | 6151.85 | 1543 |
| 1073 | -12.4 -0.2 % |
14-01-2025 14:15:00 Tuesday |
6170.5 6158.1 |
6182.95 | 6141.2 | 1813 |
| 1074 | -14.55 -0.24 % |
14-01-2025 13:15:00 Tuesday |
6181.55 6167 |
6186.15 | 6140 | 2372 |
| 1075 | -6.05 -0.1 % |
14-01-2025 12:15:00 Tuesday |
6194 6187.95 |
6218.2 | 6171.05 | 2536 |
| 1076 | -47.4 -0.76 % |
14-01-2025 11:15:00 Tuesday |
6244.05 6196.65 |
6280.8 | 6185 | 3902 |
| 1077 | 61.45 0.99 % |
14-01-2025 10:15:00 Tuesday |
6182.75 6244.2 |
6255 | 6160 | 3727 |
| 1078 | -46 -0.74 % |
14-01-2025 09:15:00 Tuesday |
6226 6180 |
6313.35 | 6171 | 7360 |
| 1079 | 8.15 0.13 % |
13-01-2025 15:15:00 Monday |
6226.75 6234.9 |
6247.9 | 6210.5 | 4327 |
| 1080 | 24.75 0.4 % |
13-01-2025 14:15:00 Monday |
6202 6226.75 |
6249.7 | 6160 | 7457 |
| 1081 | -46.15 -0.74 % |
13-01-2025 13:15:00 Monday |
6256.6 6210.45 |
6263.95 | 6194 | 2100 |
| 1082 | 14.95 0.24 % |
13-01-2025 12:15:00 Monday |
6240.05 6255 |
6304.5 | 6226 | 1990 |
| 1083 | -69.95 -1.11 % |
13-01-2025 11:15:00 Monday |
6310 6240.05 |
6318.7 | 6240 | 4826 |
| 1084 | -90 -1.4 % |
13-01-2025 10:15:00 Monday |
6410 6320 |
6410 | 6311 | 4721 |
| 1085 | -50.05 -0.77 % |
13-01-2025 09:15:00 Monday |
6460 6409.95 |
6525 | 6390.15 | 3009 |
| 1086 | -8.9 -0.14 % |
10-01-2025 15:15:00 Friday |
6577.3 6568.4 |
6614 | 6568.05 | 616 |
| 1087 | 73.25 1.13 % |
10-01-2025 14:15:00 Friday |
6504.1 6577.35 |
6600 | 6480 | 2147 |
| 1088 | -45.75 -0.7 % |
10-01-2025 13:15:00 Friday |
6549.85 6504.1 |
6560 | 6504.1 | 605 |
| 1089 | 10.55 0.16 % |
10-01-2025 12:15:00 Friday |
6547.15 6557.7 |
6570 | 6524.2 | 370 |
| 1090 | -62.15 -0.94 % |
10-01-2025 11:15:00 Friday |
6600.4 6538.25 |
6625.7 | 6538.25 | 372 |
| 1091 | 75 1.15 % |
10-01-2025 10:15:00 Friday |
6525 6600 |
6600 | 6505 | 856 |
| 1092 | -98.75 -1.49 % |
10-01-2025 09:15:00 Friday |
6618.75 6520 |
6619.95 | 6498.9 | 2933 |
| 1093 | 12.5 0.19 % |
09-01-2025 15:15:00 Thursday |
6622 6634.5 |
6634.5 | 6604.5 | 1226 |
| 1094 | -34.45 -0.52 % |
09-01-2025 14:15:00 Thursday |
6656.45 6622 |
6656.45 | 6613.15 | 2397 |
| 1095 | -10.6 -0.16 % |
09-01-2025 13:15:00 Thursday |
6661.75 6651.15 |
6669.85 | 6627.7 | 725 |
| 1096 | 40.35 0.61 % |
09-01-2025 12:15:00 Thursday |
6618.4 6658.75 |
6673.55 | 6616.75 | 1096 |
| 1097 | -6.95 -0.11 % |
09-01-2025 11:15:00 Thursday |
6617.5 6610.55 |
6630 | 6593.45 | 740 |
| 1098 | -7.15 -0.11 % |
09-01-2025 10:15:00 Thursday |
6622.15 6615 |
6656 | 6608.95 | 2022 |
| 1099 | -78.2 -1.17 % |
09-01-2025 09:15:00 Thursday |
6698 6619.8 |
6712.3 | 6573.65 | 4161 |
| 1100 | -30.55 -0.46 % |
08-01-2025 15:15:00 Wednesday |
6712.55 6682 |
6712.55 | 6680 | 8923 |
| 1101 | 44.75 0.67 % |
08-01-2025 14:15:00 Wednesday |
6660.25 6705 |
6712.45 | 6650.2 | 3316 |
| 1102 | 21.95 0.33 % |
08-01-2025 13:15:00 Wednesday |
6642.25 6664.2 |
6674.95 | 6605.15 | 3721 |
| 1103 | 8.8 0.13 % |
08-01-2025 12:15:00 Wednesday |
6634.1 6642.9 |
6665.3 | 6627.75 | 2110 |
| 1104 | -45.9 -0.69 % |
08-01-2025 11:15:00 Wednesday |
6674.45 6628.55 |
6702.05 | 6628.55 | 3852 |
| 1105 | -56.4 -0.84 % |
08-01-2025 10:15:00 Wednesday |
6730.85 6674.45 |
6735 | 6655.55 | 5584 |
| 1106 | -148.05 -2.16 % |
08-01-2025 09:15:00 Wednesday |
6869.75 6721.7 |
6880.85 | 6591.35 | 24976 |
| 1107 | -16.35 -0.24 % |
07-01-2025 15:15:00 Tuesday |
6864.35 6848 |
6878.55 | 6840.05 | 1178 |
| 1108 | -68.15 -0.98 % |
07-01-2025 14:15:00 Tuesday |
6942 6873.85 |
6954.5 | 6870.75 | 2276 |
| 1109 | -34.65 -0.5 % |
07-01-2025 13:15:00 Tuesday |
6981.65 6947 |
6989.05 | 6922.2 | 2505 |
| 1110 | 5.1 0.07 % |
07-01-2025 12:15:00 Tuesday |
6978.55 6983.65 |
7009.2 | 6965.4 | 1245 |
| 1111 | -35.5 -0.51 % |
07-01-2025 11:15:00 Tuesday |
7019.45 6983.95 |
7040.15 | 6977.55 | 1076 |
| 1112 | -51.45 -0.73 % |
07-01-2025 10:15:00 Tuesday |
7075.9 7024.45 |
7083.75 | 7016.75 | 1657 |
| 1113 | 62.2 0.89 % |
07-01-2025 09:15:00 Tuesday |
7000.2 7062.4 |
7083 | 6972.75 | 5933 |
| 1114 | 1.85 0.03 % |
06-01-2025 15:15:00 Monday |
6977.7 6979.55 |
6998.5 | 6960.1 | 923 |
| 1115 | -10.45 -0.15 % |
06-01-2025 14:15:00 Monday |
6995.1 6984.65 |
7060 | 6937.25 | 3490 |
| 1116 | -47.5 -0.67 % |
06-01-2025 13:15:00 Monday |
7037.5 6990 |
7037.5 | 6974.55 | 2408 |
| 1117 | -69.4 -0.98 % |
06-01-2025 12:15:00 Monday |
7102.45 7033.05 |
7136.7 | 7030 | 2438 |
| 1118 | -28.05 -0.39 % |
06-01-2025 11:15:00 Monday |
7134.45 7106.4 |
7163.85 | 7047 | 1745 |
| 1119 | -101.7 -1.4 % |
06-01-2025 10:15:00 Monday |
7252.8 7151.1 |
7261.2 | 7140 | 1613 |
| 1120 | -93.8 -1.28 % |
06-01-2025 09:15:00 Monday |
7349.95 7256.15 |
7349.95 | 7217 | 5259 |
| 1121 | -28.6 -0.39 % |
03-01-2025 15:15:00 Friday |
7331.05 7302.45 |
7331.05 | 7286.2 | 587 |
| 1122 | 5.4 0.07 % |
03-01-2025 14:15:00 Friday |
7323.35 7328.75 |
7341.05 | 7279.25 | 2196 |
| 1123 | -51.45 -0.7 % |
03-01-2025 13:15:00 Friday |
7373.5 7322.05 |
7377.7 | 7322.05 | 740 |
| 1124 | -9.05 -0.12 % |
03-01-2025 12:15:00 Friday |
7388.5 7379.45 |
7414.1 | 7374.15 | 2103 |
| 1125 | 40.65 0.55 % |
03-01-2025 11:15:00 Friday |
7349.35 7390 |
7390 | 7332.1 | 1525 |
| 1126 | -85.8 -1.16 % |
03-01-2025 10:15:00 Friday |
7425.8 7340 |
7446.05 | 7340 | 4127 |
| 1127 | 90.4 1.23 % |
03-01-2025 09:15:00 Friday |
7340 7430.4 |
7490 | 7315.45 | 9684 |
| 1128 | -13.35 -0.18 % |
02-01-2025 15:15:00 Thursday |
7325.8 7312.45 |
7331.75 | 7291.05 | 658 |
| 1129 | 75.95 1.05 % |
02-01-2025 14:15:00 Thursday |
7256 7331.95 |
7333 | 7256 | 3181 |
| 1130 | 48.9 0.68 % |
02-01-2025 13:15:00 Thursday |
7200 7248.9 |
7262.8 | 7199.2 | 1728 |
| 1131 | 38.75 0.54 % |
02-01-2025 12:15:00 Thursday |
7161.25 7200 |
7206.15 | 7159.35 | 1852 |
| 1132 | 23.95 0.33 % |
02-01-2025 11:15:00 Thursday |
7153 7176.95 |
7190.15 | 7151.5 | 1618 |
| 1133 | 51.4 0.72 % |
02-01-2025 10:15:00 Thursday |
7100 7151.4 |
7152.1 | 7089.25 | 1565 |
| 1134 | -19.35 -0.27 % |
02-01-2025 09:15:00 Thursday |
7114.95 7095.6 |
7127.5 | 7060 | 2552 |
| 1135 | 10.1 0.14 % |
01-01-2025 15:15:00 Wednesday |
7059.9 7070 |
7088 | 7056 | 1026 |
| 1136 | -28.8 -0.41 % |
01-01-2025 14:15:00 Wednesday |
7088.95 7060.15 |
7088.95 | 7053.4 | 1195 |
| 1137 | 6.6 0.09 % |
01-01-2025 13:15:00 Wednesday |
7082.35 7088.95 |
7120.05 | 7067 | 800 |
| 1138 | -3.95 -0.06 % |
01-01-2025 12:15:00 Wednesday |
7082.55 7078.6 |
7116.65 | 7070 | 1343 |
| 1139 | -62.15 -0.87 % |
01-01-2025 11:15:00 Wednesday |
7142 7079.85 |
7142 | 7052.55 | 1250 |
| 1140 | 36.1 0.51 % |
01-01-2025 10:15:00 Wednesday |
7113.55 7149.65 |
7165.05 | 7106.95 | 1236 |
| 1141 | 20.3 0.29 % |
01-01-2025 09:15:00 Wednesday |
7101.05 7121.35 |
7175 | 7085 | 4208 |
| 1142 | -20 -0.28 % |
31-12-2024 15:15:00 Tuesday |
7132 7112 |
7139.7 | 7091.65 | 1946 |
| 1143 | 15.4 0.22 % |
31-12-2024 14:15:00 Tuesday |
7116.6 7132 |
7137.8 | 7061.1 | 4783 |
| 1144 | 136.8 1.96 % |
31-12-2024 13:15:00 Tuesday |
6985.2 7122 |
7122 | 6971.3 | 4362 |
| 1145 | 11.7 0.17 % |
31-12-2024 12:15:00 Tuesday |
6966.7 6978.4 |
6993.15 | 6959.55 | 746 |
| 1146 | -9 -0.13 % |
31-12-2024 11:15:00 Tuesday |
6970 6961 |
6974.45 | 6936.75 | 736 |
| 1147 | 58.65 0.85 % |
31-12-2024 10:15:00 Tuesday |
6911.35 6970 |
6986.6 | 6906 | 1765 |
| 1148 | -52.35 -0.75 % |
31-12-2024 09:15:00 Tuesday |
6961.1 6908.75 |
6972.15 | 6820 | 7728 |
| 1149 | 47.1 0.68 % |
30-12-2024 15:15:00 Monday |
6935.9 6983 |
6986.95 | 6916.4 | 2344 |
| 1150 | -94.95 -1.35 % |
30-12-2024 14:15:00 Monday |
7024.95 6930 |
7035 | 6923.85 | 7215 |
| 1151 | -25 -0.35 % |
30-12-2024 13:15:00 Monday |
7050 7025 |
7057.15 | 7020 | 1924 |
| 1152 | 2.5 0.04 % |
30-12-2024 12:15:00 Monday |
7047.5 7050 |
7079 | 7045 | 1590 |
| 1153 | 54.05 0.77 % |
30-12-2024 11:15:00 Monday |
6999.65 7053.7 |
7059.35 | 6995.2 | 3266 |
| 1154 | -5.05 -0.07 % |
30-12-2024 10:15:00 Monday |
7008.65 7003.6 |
7034.95 | 6984 | 3287 |
| 1155 | -115 -1.62 % |
30-12-2024 09:15:00 Monday |
7120.05 7005.05 |
7140.45 | 6990.05 | 5523 |
| 1156 | 19.15 0.27 % |
27-12-2024 15:15:00 Friday |
7117.35 7136.5 |
7137.85 | 7112.15 | 723 |
| 1157 | -48.25 -0.67 % |
27-12-2024 14:15:00 Friday |
7165.9 7117.65 |
7179.8 | 7101.2 | 1425 |
| 1158 | 17.95 0.25 % |
27-12-2024 13:15:00 Friday |
7146.5 7164.45 |
7170 | 7138 | 892 |
| 1159 | -6.25 -0.09 % |
27-12-2024 12:15:00 Friday |
7161.8 7155.55 |
7170 | 7138 | 1230 |
| 1160 | -19.9 -0.28 % |
27-12-2024 11:15:00 Friday |
7183.25 7163.35 |
7188.85 | 7154 | 1096 |
| 1161 | 7 0.1 % |
27-12-2024 10:15:00 Friday |
7173 7180 |
7195 | 7165.75 | 1396 |
| 1162 | 73 1.03 % |
27-12-2024 09:15:00 Friday |
7100 7173 |
7230.1 | 7079.45 | 7682 |
| 1163 | -8.95 -0.13 % |
26-12-2024 15:15:00 Thursday |
7065.55 7056.6 |
7069 | 7045 | 1653 |
| 1164 | 37.4 0.53 % |
26-12-2024 14:15:00 Thursday |
7028.15 7065.55 |
7075 | 7006.9 | 3658 |
| 1165 | -17.2 -0.24 % |
26-12-2024 13:15:00 Thursday |
7038.2 7021 |
7038.2 | 6996.2 | 1398 |
| 1166 | 52.05 0.75 % |
26-12-2024 12:15:00 Thursday |
6981.6 7033.65 |
7040 | 6981.6 | 4667 |
| 1167 | 10.3 0.15 % |
26-12-2024 11:15:00 Thursday |
6969.05 6979.35 |
6985 | 6947.7 | 1319 |
| 1168 | 0.95 0.01 % |
26-12-2024 10:15:00 Thursday |
6972.9 6973.85 |
6998.4 | 6946.15 | 1739 |
| 1169 | -65.5 -0.93 % |
26-12-2024 09:15:00 Thursday |
7040 6974.5 |
7050 | 6946.65 | 4387 |
| 1170 | -23 -0.33 % |
24-12-2024 15:15:00 Tuesday |
7008 6985 |
7016.1 | 6980 | 1632 |
| 1171 | 11.7 0.17 % |
24-12-2024 14:15:00 Tuesday |
7002.3 7014 |
7025 | 6984.05 | 2619 |
| 1172 | -29.35 -0.42 % |
24-12-2024 13:15:00 Tuesday |
7041.4 7012.05 |
7051.15 | 6997 | 2095 |
| 1173 | -0.85 -0.01 % |
24-12-2024 12:15:00 Tuesday |
7042.2 7041.35 |
7060 | 7027.8 | 2142 |
| 1174 | 16.95 0.24 % |
24-12-2024 11:15:00 Tuesday |
7027.75 7044.7 |
7076.85 | 7027.15 | 2900 |
| 1175 | 44.75 0.64 % |
24-12-2024 10:15:00 Tuesday |
6982.35 7027.1 |
7050 | 6978.05 | 5064 |
| 1176 | 11.1 0.16 % |
24-12-2024 09:15:00 Tuesday |
6979.95 6991.05 |
7006.95 | 6900.3 | 6544 |
| 1177 | 4.85 0.07 % |
23-12-2024 15:15:00 Monday |
6945.65 6950.5 |
6960.75 | 6930.45 | 723 |
| 1178 | -46.3 -0.66 % |
23-12-2024 14:15:00 Monday |
6996.5 6950.2 |
7014 | 6944.65 | 2599 |
| 1179 | 14.75 0.21 % |
23-12-2024 13:15:00 Monday |
6977.45 6992.2 |
7009.05 | 6964.45 | 5279 |
| 1180 | -58.95 -0.84 % |
23-12-2024 12:15:00 Monday |
7022.95 6964 |
7058.7 | 6955.4 | 4784 |
| 1181 | 19.35 0.28 % |
23-12-2024 11:15:00 Monday |
7010.35 7029.7 |
7067 | 7005.25 | 6168 |
| 1182 | 56.55 0.81 % |
23-12-2024 10:15:00 Monday |
6951.55 7008.1 |
7018.75 | 6929.05 | 5278 |
| 1183 | 55.3 0.8 % |
23-12-2024 09:15:00 Monday |
6893.95 6949.25 |
6964.65 | 6862.9 | 6142 |
| 1184 | 77.8 1.14 % |
20-12-2024 15:15:00 Friday |
6806 6883.8 |
6900.5 | 6802 | 3944 |
| 1185 | -79.25 -1.15 % |
20-12-2024 14:15:00 Friday |
6885.3 6806.05 |
6914.25 | 6788.1 | 8801 |
| 1186 | -69.6 -1 % |
20-12-2024 13:15:00 Friday |
6960.4 6890.8 |
6997.5 | 6868.65 | 4711 |
| 1187 | -123.05 -1.74 % |
20-12-2024 12:15:00 Friday |
7083.45 6960.4 |
7083.45 | 6958.5 | 4778 |
| 1188 | -28.9 -0.41 % |
20-12-2024 11:15:00 Friday |
7117.9 7089 |
7117.9 | 7089 | 921 |
| 1189 | 14 0.2 % |
20-12-2024 10:15:00 Friday |
7099.8 7113.8 |
7142.15 | 7085 | 6622 |
| 1190 | -37.4 -0.52 % |
20-12-2024 09:15:00 Friday |
7147.65 7110.25 |
7186.8 | 7061.15 | 9588 |
| 1191 | 11.65 0.16 % |
19-12-2024 15:15:00 Thursday |
7088 7099.65 |
7108.3 | 7075.3 | 1074 |
| 1192 | -46.65 -0.65 % |
19-12-2024 14:15:00 Thursday |
7141.75 7095.1 |
7159.5 | 7083.35 | 1374 |
| 1193 | -6.9 -0.1 % |
19-12-2024 13:15:00 Thursday |
7131.95 7125.05 |
7145.45 | 7110 | 795 |
| 1194 | -12.15 -0.17 % |
19-12-2024 12:15:00 Thursday |
7137.15 7125 |
7151.45 | 7124.7 | 797 |
| 1195 | -6.5 -0.09 % |
19-12-2024 11:15:00 Thursday |
7143.65 7137.15 |
7186.5 | 7105.85 | 2369 |
| 1196 | 74.5 1.05 % |
19-12-2024 10:15:00 Thursday |
7072 7146.5 |
7170 | 7072 | 3033 |
| 1197 | 72.5 1.04 % |
19-12-2024 09:15:00 Thursday |
7000 7072.5 |
7099.15 | 6995.7 | 5355 |
| 1198 | -8.5 -0.12 % |
18-12-2024 15:15:00 Wednesday |
7115.55 7107.05 |
7122 | 7105.8 | 3422 |
| 1199 | 20.25 0.29 % |
18-12-2024 14:15:00 Wednesday |
7100 7120.25 |
7138 | 7074.7 | 6271 |
| 1200 | -25 -0.35 % |
18-12-2024 13:15:00 Wednesday |
7125 7100 |
7146 | 7054.2 | 7480 |
| 1201 | 112.85 1.61 % |
18-12-2024 12:15:00 Wednesday |
7011 7123.85 |
7175 | 6998.9 | 15649 |
| 1202 | 40.8 0.59 % |
18-12-2024 11:15:00 Wednesday |
6970 7010.8 |
7037.4 | 6968.35 | 5162 |
| 1203 | -25.25 -0.36 % |
18-12-2024 10:15:00 Wednesday |
6993.25 6968 |
7028.6 | 6955 | 3642 |
| 1204 | 38.05 0.55 % |
18-12-2024 09:15:00 Wednesday |
6949.95 6988 |
7010 | 6858 | 8033 |
| 1205 | -27.45 -0.4 % |
17-12-2024 15:15:00 Tuesday |
6939.4 6911.95 |
6948.2 | 6909.85 | 498 |
| 1206 | 30.8 0.45 % |
17-12-2024 14:15:00 Tuesday |
6919.2 6950 |
6958.55 | 6912.9 | 1207 |
| 1207 | 8 0.12 % |
17-12-2024 13:15:00 Tuesday |
6910 6918 |
6935.2 | 6891.45 | 581 |
| 1208 | -10.3 -0.15 % |
17-12-2024 12:15:00 Tuesday |
6921.1 6910.8 |
6939.9 | 6906.85 | 487 |
| 1209 | -36.95 -0.53 % |
17-12-2024 11:15:00 Tuesday |
6959.35 6922.4 |
6959.35 | 6922.4 | 379 |
| 1210 | -11.35 -0.16 % |
17-12-2024 10:15:00 Tuesday |
6971.35 6960 |
6975 | 6922 | 865 |
| 1211 | -25.4 -0.36 % |
17-12-2024 09:15:00 Tuesday |
6997.25 6971.85 |
7025 | 6961.3 | 1299 |
| 1212 | -10 -0.14 % |
16-12-2024 15:15:00 Monday |
7000 6990 |
7005 | 6990 | 591 |
| 1213 | 20.95 0.3 % |
16-12-2024 14:15:00 Monday |
6975.65 6996.6 |
7007 | 6972.6 | 1108 |
| 1214 | -9.35 -0.13 % |
16-12-2024 13:15:00 Monday |
6985.25 6975.9 |
6987 | 6945.55 | 626 |
| 1215 | 7.65 0.11 % |
16-12-2024 12:15:00 Monday |
6977.55 6985.2 |
6985.2 | 6954 | 305 |
| 1216 | -3.4 -0.05 % |
16-12-2024 11:15:00 Monday |
6983.7 6980.3 |
7002.65 | 6973.7 | 585 |
| 1217 | -9.2 -0.13 % |
16-12-2024 10:15:00 Monday |
6985.05 6975.85 |
7004 | 6972.55 | 752 |
| 1218 | 34.55 0.5 % |
16-12-2024 09:15:00 Monday |
6955.45 6990 |
7035.9 | 6953 | 3111 |
| 1219 | -10.5 -0.15 % |
13-12-2024 15:15:00 Friday |
7005.25 6994.75 |
7010 | 6991.9 | 1466 |
| 1220 | 4.35 0.06 % |
13-12-2024 14:15:00 Friday |
7002.25 7006.6 |
7018.95 | 6975 | 1531 |
| 1221 | 8 0.11 % |
13-12-2024 13:15:00 Friday |
6995 7003 |
7021 | 6974.05 | 1311 |
| 1222 | 2.7 0.04 % |
13-12-2024 12:15:00 Friday |
6980.35 6983.05 |
7012.6 | 6959.8 | 2105 |
| 1223 | 91.4 1.33 % |
13-12-2024 11:15:00 Friday |
6892.45 6983.85 |
7015.3 | 6872.55 | 3387 |
| 1224 | -13 -0.19 % |
13-12-2024 10:15:00 Friday |
6915 6902 |
6919.6 | 6868.95 | 3832 |
| 1225 | -88.7 -1.27 % |
13-12-2024 09:15:00 Friday |
7009.95 6921.25 |
7009.95 | 6912.55 | 6627 |
| 1226 | -32.4 -0.46 % |
12-12-2024 15:15:00 Thursday |
7019.45 6987.05 |
7022.35 | 6987.05 | 3608 |
| 1227 | -8.4 -0.12 % |
12-12-2024 14:15:00 Thursday |
7030.35 7021.95 |
7035 | 7005.55 | 3086 |
| 1228 | -9.7 -0.14 % |
12-12-2024 13:15:00 Thursday |
7044.7 7035 |
7050.7 | 7022.5 | 680 |
| 1229 | 9.75 0.14 % |
12-12-2024 12:15:00 Thursday |
7026.9 7036.65 |
7060.05 | 7010 | 1056 |
| 1230 | -39.1 -0.55 % |
12-12-2024 11:15:00 Thursday |
7066 7026.9 |
7080 | 7025.35 | 922 |
| 1231 | 1.75 0.02 % |
12-12-2024 10:15:00 Thursday |
7064.7 7066.45 |
7084.85 | 7034.6 | 1964 |
| 1232 | 14 0.2 % |
12-12-2024 09:15:00 Thursday |
7059.9 7073.9 |
7099 | 6980.3 | 7592 |
| 1233 | -28.6 -0.4 % |
11-12-2024 15:15:00 Wednesday |
7085.9 7057.3 |
7094 | 7041 | 1193 |
| 1234 | 149 2.15 % |
11-12-2024 14:15:00 Wednesday |
6925.8 7074.8 |
7090.55 | 6925.8 | 4117 |
| 1235 | 7.85 0.11 % |
11-12-2024 13:15:00 Wednesday |
6922.1 6929.95 |
6942.75 | 6918.25 | 1219 |
| 1236 | 41.4 0.6 % |
11-12-2024 12:15:00 Wednesday |
6881 6922.4 |
6932.75 | 6873 | 1201 |
| 1237 | 3.5 0.05 % |
11-12-2024 11:15:00 Wednesday |
6880.05 6883.55 |
6896.75 | 6875.5 | 440 |
| 1238 | 6.05 0.09 % |
11-12-2024 10:15:00 Wednesday |
6874.75 6880.8 |
6905 | 6867.85 | 1043 |
| 1239 | -4.65 -0.07 % |
11-12-2024 09:15:00 Wednesday |
6878.05 6873.4 |
6904.75 | 6838.5 | 2318 |
| 1240 | -7.6 -0.11 % |
10-12-2024 15:15:00 Tuesday |
6879.6 6872 |
6886.2 | 6868.2 | 1075 |
| 1241 | 45.45 0.66 % |
10-12-2024 14:15:00 Tuesday |
6835.55 6881 |
6894.1 | 6832 | 1858 |
| 1242 | 15.5 0.23 % |
10-12-2024 13:15:00 Tuesday |
6820 6835.5 |
6841.25 | 6810.05 | 736 |
| 1243 | -22.15 -0.32 % |
10-12-2024 12:15:00 Tuesday |
6844.15 6822 |
6845 | 6820 | 1398 |
| 1244 | -35.45 -0.52 % |
10-12-2024 11:15:00 Tuesday |
6881.45 6846 |
6890.05 | 6841.35 | 1066 |
| 1245 | 11.45 0.17 % |
10-12-2024 10:15:00 Tuesday |
6872 6883.45 |
6886.65 | 6855 | 1858 |
| 1246 | -65.7 -0.95 % |
10-12-2024 09:15:00 Tuesday |
6940.75 6875.05 |
6956.45 | 6872 | 3945 |
| 1247 | -31.85 -0.46 % |
09-12-2024 15:15:00 Monday |
6952.15 6920.3 |
6957.45 | 6914.3 | 1843 |
| 1248 | 33.7 0.49 % |
09-12-2024 14:15:00 Monday |
6918.45 6952.15 |
6966.1 | 6900.15 | 4347 |
| 1249 | -36.4 -0.52 % |
09-12-2024 13:15:00 Monday |
6951.1 6914.7 |
6956.15 | 6881.7 | 3594 |
| 1250 | 10.25 0.15 % |
09-12-2024 12:15:00 Monday |
6939.35 6949.6 |
6978.5 | 6917.05 | 3124 |
| 1251 | 32.4 0.47 % |
09-12-2024 11:15:00 Monday |
6900.65 6933.05 |
6963.45 | 6882.15 | 8801 |
| 1252 | 26.45 0.38 % |
09-12-2024 10:15:00 Monday |
6872.6 6899.05 |
6916.15 | 6867 | 8815 |
| 1253 | -133.95 -1.91 % |
09-12-2024 09:15:00 Monday |
7000 6866.05 |
7023 | 6864.05 | 9626 |
| 1254 | 10.9 0.16 % |
06-12-2024 15:15:00 Friday |
6995.8 7006.7 |
7024 | 6972 | 8304 |
| 1255 | 27.15 0.39 % |
06-12-2024 14:15:00 Friday |
6970.65 6997.8 |
7013.5 | 6969.5 | 9785 |
| 1256 | 21.3 0.31 % |
06-12-2024 13:15:00 Friday |
6953.4 6974.7 |
6984.5 | 6946.15 | 2600 |
| 1257 | -16.2 -0.23 % |
06-12-2024 12:15:00 Friday |
6968.3 6952.1 |
6970.5 | 6933.05 | 4515 |
| 1258 | -21.5 -0.31 % |
06-12-2024 11:15:00 Friday |
6993.95 6972.45 |
7005 | 6962 | 2878 |
| 1259 | 25.1 0.36 % |
06-12-2024 10:15:00 Friday |
6968.8 6993.9 |
7052.2 | 6951 | 8904 |
| 1260 | -86.95 -1.23 % |
06-12-2024 09:15:00 Friday |
7055 6968.05 |
7139.8 | 6940.7 | 38107 |
| 1261 | 95 1.37 % |
05-12-2024 15:15:00 Thursday |
6955 7050 |
7079.95 | 6950.45 | 7373 |
| 1262 | 64.5 0.94 % |
05-12-2024 14:15:00 Thursday |
6893.5 6958 |
6958.55 | 6825.15 | 13363 |
| 1263 | 44.7 0.65 % |
05-12-2024 13:15:00 Thursday |
6850.5 6895.2 |
6907.05 | 6830.85 | 5806 |
| 1264 | 22.65 0.33 % |
05-12-2024 12:15:00 Thursday |
6824.5 6847.15 |
6852 | 6799.9 | 3104 |
| 1265 | 69.55 1.03 % |
05-12-2024 11:15:00 Thursday |
6749.35 6818.9 |
6835.8 | 6725 | 5729 |
| 1266 | -59.1 -0.87 % |
05-12-2024 10:15:00 Thursday |
6808.5 6749.4 |
6808.5 | 6742.85 | 3441 |
| 1267 | -46.75 -0.68 % |
05-12-2024 09:15:00 Thursday |
6855.25 6808.5 |
6865.5 | 6787.4 | 6428 |
| 1268 | 35.1 0.52 % |
04-12-2024 15:15:00 Wednesday |
6806.75 6841.85 |
6870 | 6800.15 | 1587 |
| 1269 | 6.2 0.09 % |
04-12-2024 14:15:00 Wednesday |
6800.5 6806.7 |
6819.95 | 6770 | 1637 |
| 1270 | 5.95 0.09 % |
04-12-2024 13:15:00 Wednesday |
6791.5 6797.45 |
6803.2 | 6781 | 1531 |
| 1271 | 20.55 0.3 % |
04-12-2024 12:15:00 Wednesday |
6768.25 6788.8 |
6794.9 | 6768.25 | 640 |
| 1272 | -56.45 -0.83 % |
04-12-2024 11:15:00 Wednesday |
6825.45 6769 |
6851.1 | 6732.05 | 1982 |
| 1273 | -9.9 -0.14 % |
04-12-2024 10:15:00 Wednesday |
6835.4 6825.5 |
6848.8 | 6816.65 | 1134 |
| 1274 | -69.45 -1.01 % |
04-12-2024 09:15:00 Wednesday |
6899.95 6830.5 |
6918.05 | 6826.25 | 4224 |
| 1275 | -18.4 -0.27 % |
03-12-2024 15:15:00 Tuesday |
6852.4 6834 |
6853.95 | 6815.25 | 1313 |
| 1276 | 58.25 0.86 % |
03-12-2024 14:15:00 Tuesday |
6794.15 6852.4 |
6860 | 6786.15 | 5626 |
| 1277 | 86.7 1.29 % |
03-12-2024 13:15:00 Tuesday |
6704.05 6790.75 |
6801 | 6703.65 | 4782 |
| 1278 | 2.6 0.04 % |
03-12-2024 12:15:00 Tuesday |
6701.7 6704.3 |
6719.45 | 6681.1 | 1784 |
| 1279 | -4.9 -0.07 % |
03-12-2024 11:15:00 Tuesday |
6706.25 6701.35 |
6723.5 | 6696 | 2575 |
| 1280 | 1.75 0.03 % |
03-12-2024 10:15:00 Tuesday |
6705.7 6707.45 |
6729.95 | 6699 | 2724 |
| 1281 | -123.45 -1.81 % |
03-12-2024 09:15:00 Tuesday |
6829.15 6705.7 |
6856.05 | 6692.9 | 9533 |
| 1282 | 10 0.15 % |
02-12-2024 15:15:00 Monday |
6805.5 6815.5 |
6818.45 | 6789.9 | 1190 |
| 1283 | 5.5 0.08 % |
02-12-2024 14:15:00 Monday |
6798.35 6803.85 |
6820.4 | 6788.2 | 8633 |
| 1284 | 13.45 0.2 % |
02-12-2024 13:15:00 Monday |
6785.05 6798.5 |
6814.85 | 6770 | 911 |
| 1285 | -18.65 -0.27 % |
02-12-2024 12:15:00 Monday |
6804.45 6785.8 |
6813.95 | 6775.25 | 928 |
| 1286 | -18.75 -0.27 % |
02-12-2024 11:15:00 Monday |
6818.75 6800 |
6825.85 | 6795 | 1072 |
| 1287 | -29.25 -0.43 % |
02-12-2024 10:15:00 Monday |
6848 6818.75 |
6865.5 | 6813.45 | 1607 |
| 1288 | 53.3 0.78 % |
02-12-2024 09:15:00 Monday |
6794.7 6848 |
6897 | 6756 | 5412 |
| 1289 | -11.5 -0.17 % |
29-11-2024 15:15:00 Friday |
6787 6775.5 |
6816.1 | 6775.5 | 1233 |
| 1290 | -1.95 -0.03 % |
29-11-2024 14:15:00 Friday |
6789.95 6788 |
6815 | 6776.15 | 1884 |
| 1291 | 19.15 0.28 % |
29-11-2024 13:15:00 Friday |
6767 6786.15 |
6802.35 | 6767 | 1327 |
| 1292 | -13.45 -0.2 % |
29-11-2024 12:15:00 Friday |
6777.45 6764 |
6795 | 6761.9 | 2348 |
| 1293 | 28.2 0.42 % |
29-11-2024 11:15:00 Friday |
6751.8 6780 |
6785.55 | 6727.55 | 2953 |
| 1294 | -8.2 -0.12 % |
29-11-2024 10:15:00 Friday |
6760 6751.8 |
6812.25 | 6747.5 | 8450 |
| 1295 | 2.85 0.04 % |
29-11-2024 09:15:00 Friday |
6757.95 6760.8 |
6821.1 | 6732.4 | 7614 |
| 1296 | 46.35 0.69 % |
28-11-2024 15:15:00 Thursday |
6733.65 6780 |
6783 | 6733.65 | 1433 |
| 1297 | -65.3 -0.96 % |
28-11-2024 14:15:00 Thursday |
6799.95 6734.65 |
6800 | 6715.05 | 3088 |
| 1298 | -11.35 -0.17 % |
28-11-2024 13:15:00 Thursday |
6806.1 6794.75 |
6834.8 | 6772 | 1796 |
| 1299 | -30.35 -0.44 % |
28-11-2024 12:15:00 Thursday |
6844.7 6814.35 |
6844.7 | 6800 | 1036 |
| 1300 | 41.5 0.61 % |
28-11-2024 11:15:00 Thursday |
6797.5 6839 |
6868 | 6762.6 | 12419 |
| 1301 | -36.5 -0.53 % |
28-11-2024 10:15:00 Thursday |
6834 6797.5 |
6850.95 | 6770.15 | 4432 |
| 1302 | -14 -0.2 % |
28-11-2024 09:15:00 Thursday |
6852.7 6838.7 |
6885 | 6790.95 | 9892 |
| 1303 | -29.85 -0.44 % |
27-11-2024 15:15:00 Wednesday |
6856.35 6826.5 |
6868.25 | 6826.5 | 1252 |
| 1304 | -10.2 -0.15 % |
27-11-2024 14:15:00 Wednesday |
6861.9 6851.7 |
6863.35 | 6822.1 | 1214 |
| 1305 | 3.3 0.05 % |
27-11-2024 13:15:00 Wednesday |
6860 6863.3 |
6880 | 6849.75 | 1781 |
| 1306 | 97.75 1.45 % |
27-11-2024 12:15:00 Wednesday |
6755.1 6852.85 |
6904.1 | 6755.1 | 6605 |
| 1307 | 25.1 0.37 % |
27-11-2024 11:15:00 Wednesday |
6732 6757.1 |
6779.65 | 6720.45 | 2748 |
| 1308 | 32.8 0.49 % |
27-11-2024 10:15:00 Wednesday |
6702.3 6735.1 |
6765 | 6696 | 1974 |
| 1309 | 3.1 0.05 % |
27-11-2024 09:15:00 Wednesday |
6699.9 6703 |
6719.4 | 6630.5 | 4442 |
| 1310 | -4.65 -0.07 % |
26-11-2024 15:15:00 Tuesday |
6662.6 6657.95 |
6662.6 | 6647.05 | 725 |
| 1311 | -42.4 -0.63 % |
26-11-2024 14:15:00 Tuesday |
6700.35 6657.95 |
6722.05 | 6655 | 1593 |
| 1312 | 7.7 0.11 % |
26-11-2024 13:15:00 Tuesday |
6699.8 6707.5 |
6721.25 | 6689.65 | 759 |
| 1313 | 2.3 0.03 % |
26-11-2024 12:15:00 Tuesday |
6697.7 6700 |
6700 | 6674.45 | 705 |
| 1314 | -37.65 -0.56 % |
26-11-2024 11:15:00 Tuesday |
6722.65 6685 |
6742.5 | 6685 | 1329 |
| 1315 | -2.05 -0.03 % |
26-11-2024 10:15:00 Tuesday |
6723 6720.95 |
6743 | 6700.2 | 1952 |
| 1316 | -45.2 -0.67 % |
26-11-2024 09:15:00 Tuesday |
6770 6724.8 |
6812.1 | 6723 | 3812 |
| 1317 | 1.25 0.02 % |
25-11-2024 15:15:00 Monday |
6773.3 6774.55 |
6804 | 6766.45 | 2687 |
| 1318 | 39.95 0.59 % |
25-11-2024 14:15:00 Monday |
6734.65 6774.6 |
6790.5 | 6727.35 | 5776 |
| 1319 | 3.1 0.05 % |
25-11-2024 13:15:00 Monday |
6732.45 6735.55 |
6737.65 | 6717.95 | 423 |
| 1320 | -29.85 -0.44 % |
25-11-2024 12:15:00 Monday |
6750.1 6720.25 |
6753.85 | 6693.55 | 1478 |
| 1321 | -37.9 -0.56 % |
25-11-2024 11:15:00 Monday |
6788.1 6750.2 |
6796.35 | 6723 | 3217 |
| 1322 | 6.85 0.1 % |
25-11-2024 10:15:00 Monday |
6788 6794.85 |
6807.85 | 6788 | 2200 |
| 1323 | -10 -0.15 % |
25-11-2024 09:15:00 Monday |
6798 6788 |
6848.75 | 6757.05 | 11569 |
| 1324 | 10.35 0.16 % |
22-11-2024 15:15:00 Friday |
6651.65 6662 |
6664.95 | 6626.3 | 918 |
| 1325 | 3.75 0.06 % |
22-11-2024 14:15:00 Friday |
6654.65 6658.4 |
6674.75 | 6640 | 971 |
| 1326 | -6.4 -0.1 % |
22-11-2024 13:15:00 Friday |
6664 6657.6 |
6670.15 | 6608.35 | 2105 |
| 1327 | 63.7 0.97 % |
22-11-2024 12:15:00 Friday |
6600.3 6664 |
6675 | 6597.9 | 2387 |
| 1328 | 1.5 0.02 % |
22-11-2024 11:15:00 Friday |
6605.1 6606.6 |
6632.6 | 6558.9 | 2373 |
| 1329 | 97.45 1.5 % |
22-11-2024 10:15:00 Friday |
6508.15 6605.6 |
6606.6 | 6500.2 | 4854 |
| 1330 | 54.05 0.84 % |
22-11-2024 09:15:00 Friday |
6460 6514.05 |
6525 | 6433.05 | 4596 |
| 1331 | -64.2 -0.99 % |
21-11-2024 15:15:00 Thursday |
6479.2 6415 |
6481.15 | 6405.05 | 833 |
| 1332 | 22.7 0.35 % |
21-11-2024 14:15:00 Thursday |
6460 6482.7 |
6490 | 6415.9 | 1761 |
| 1333 | 11.6 0.18 % |
21-11-2024 13:15:00 Thursday |
6449.2 6460.8 |
6468.15 | 6433.2 | 1415 |
| 1334 | -7.4 -0.11 % |
21-11-2024 12:15:00 Thursday |
6457.4 6450 |
6457.4 | 6405.65 | 1516 |
| 1335 | -3.4 -0.05 % |
21-11-2024 11:15:00 Thursday |
6460 6456.6 |
6479.95 | 6445 | 953 |
| 1336 | -24.9 -0.38 % |
21-11-2024 10:15:00 Thursday |
6483.9 6459 |
6500.95 | 6448.75 | 2296 |
| 1337 | 26.05 0.4 % |
21-11-2024 09:15:00 Thursday |
6454.95 6481 |
6515 | 6350 | 10883 |
| 1338 | 9.8 0.15 % |
19-11-2024 15:15:00 Tuesday |
6408.15 6417.95 |
6427.3 | 6382.15 | 1678 |
| 1339 | -85.9 -1.32 % |
19-11-2024 14:15:00 Tuesday |
6493.55 6407.65 |
6516.8 | 6405.9 | 3770 |
| 1340 | -36.55 -0.56 % |
19-11-2024 13:15:00 Tuesday |
6531.5 6494.95 |
6545 | 6494.95 | 2086 |
| 1341 | 44.5 0.69 % |
19-11-2024 12:15:00 Tuesday |
6487 6531.5 |
6539.6 | 6487 | 2430 |
| 1342 | -1.6 -0.02 % |
19-11-2024 11:15:00 Tuesday |
6486.3 6484.7 |
6509.5 | 6465.3 | 2417 |
| 1343 | -3.2 -0.05 % |
19-11-2024 10:15:00 Tuesday |
6489.85 6486.65 |
6506.8 | 6472.9 | 3217 |
| 1344 | 147.9 2.33 % |
19-11-2024 09:15:00 Tuesday |
6350.05 6497.95 |
6580 | 6350.05 | 16775 |
| 1345 | 61.3 0.97 % |
18-11-2024 15:15:00 Monday |
6294.35 6355.65 |
6371.5 | 6280.75 | 1625 |
| 1346 | -12.5 -0.2 % |
18-11-2024 14:15:00 Monday |
6301 6288.5 |
6318.8 | 6280 | 7470 |
| 1347 | -14.5 -0.23 % |
18-11-2024 13:15:00 Monday |
6315 6300.5 |
6325 | 6292.85 | 2698 |
| 1348 | 12.6 0.2 % |
18-11-2024 12:15:00 Monday |
6304.05 6316.65 |
6359.9 | 6300 | 1571 |
| 1349 | -11.9 -0.19 % |
18-11-2024 11:15:00 Monday |
6317.75 6305.85 |
6327.05 | 6276.05 | 2874 |
| 1350 | -62.75 -0.98 % |
18-11-2024 10:15:00 Monday |
6375 6312.25 |
6385 | 6309.95 | 2279 |
| 1351 | -82.45 -1.28 % |
18-11-2024 09:15:00 Monday |
6460.5 6378.05 |
6460.5 | 6346 | 4855 |
| 1352 | -23.85 -0.37 % |
14-11-2024 15:15:00 Thursday |
6478.35 6454.5 |
6485.05 | 6437.55 | 1537 |
| 1353 | -25.45 -0.39 % |
14-11-2024 14:15:00 Thursday |
6503.45 6478 |
6509.05 | 6440.5 | 1790 |
| 1354 | -24 -0.37 % |
14-11-2024 13:15:00 Thursday |
6527.65 6503.65 |
6527.65 | 6496.9 | 1857 |
| 1355 | 17.25 0.26 % |
14-11-2024 12:15:00 Thursday |
6511.4 6528.65 |
6529 | 6490 | 1441 |
| 1356 | 44 0.68 % |
14-11-2024 11:15:00 Thursday |
6468 6512 |
6512 | 6462.55 | 2533 |
| 1357 | -12.2 -0.19 % |
14-11-2024 10:15:00 Thursday |
6482.2 6470 |
6536.15 | 6432.9 | 5900 |
| 1358 | -9.3 -0.14 % |
14-11-2024 09:15:00 Thursday |
6497.05 6487.75 |
6578.05 | 6370 | 16750 |
| 1359 | 41.2 0.64 % |
13-11-2024 15:15:00 Wednesday |
6480.8 6522 |
6536.5 | 6469.6 | 1146 |
| 1360 | -51.3 -0.79 % |
13-11-2024 14:15:00 Wednesday |
6528.05 6476.75 |
6531.05 | 6471.9 | 2737 |
| 1361 | 3 0.05 % |
13-11-2024 13:15:00 Wednesday |
6533.2 6536.2 |
6564.65 | 6511.05 | 1459 |
| 1362 | -6.7 -0.1 % |
13-11-2024 12:15:00 Wednesday |
6543.85 6537.15 |
6580.55 | 6512 | 1897 |
| 1363 | -68.1 -1.03 % |
13-11-2024 11:15:00 Wednesday |
6607.55 6539.45 |
6607.55 | 6539.45 | 2717 |
| 1364 | 140.35 2.17 % |
13-11-2024 10:15:00 Wednesday |
6470.15 6610.5 |
6620 | 6461.8 | 5140 |
| 1365 | -50.75 -0.78 % |
13-11-2024 09:15:00 Wednesday |
6518.95 6468.2 |
6520 | 6422 | 7687 |
| 1366 | -21.75 -0.33 % |
12-11-2024 15:15:00 Tuesday |
6532.75 6511 |
6537.7 | 6499 | 3561 |
| 1367 | -34.6 -0.53 % |
12-11-2024 14:15:00 Tuesday |
6567.35 6532.75 |
6610 | 6521.2 | 5128 |
| 1368 | -97.3 -1.46 % |
12-11-2024 13:15:00 Tuesday |
6660.45 6563.15 |
6663.75 | 6560 | 3618 |
| 1369 | 20.2 0.3 % |
12-11-2024 12:15:00 Tuesday |
6644.8 6665 |
6704.85 | 6644.8 | 6418 |
| 1370 | 24.85 0.38 % |
12-11-2024 11:15:00 Tuesday |
6622 6646.85 |
6660 | 6595 | 2099 |
| 1371 | 51.95 0.79 % |
12-11-2024 10:15:00 Tuesday |
6575.05 6627 |
6627.8 | 6553.9 | 2376 |
| 1372 | -23.9 -0.36 % |
12-11-2024 09:15:00 Tuesday |
6598.95 6575.05 |
6719.75 | 6506.3 | 20379 |
| 1373 | -15.25 -0.24 % |
11-11-2024 15:15:00 Monday |
6485.25 6470 |
6485.5 | 6454.45 | 2614 |
| 1374 | -23.15 -0.36 % |
11-11-2024 14:15:00 Monday |
6502.45 6479.3 |
6533.6 | 6477.15 | 5086 |
| 1375 | -87.55 -1.33 % |
11-11-2024 13:15:00 Monday |
6588.6 6501.05 |
6618.65 | 6500.25 | 10359 |
| 1376 | 86.75 1.33 % |
11-11-2024 12:15:00 Monday |
6510.15 6596.9 |
6610 | 6498.9 | 9659 |
| 1377 | 60.7 0.94 % |
11-11-2024 11:15:00 Monday |
6450.3 6511 |
6536 | 6449.35 | 14686 |
| 1378 | 122.25 1.94 % |
11-11-2024 10:15:00 Monday |
6317.45 6439.7 |
6465 | 6304.15 | 16543 |
| 1379 | 99.95 1.61 % |
11-11-2024 09:15:00 Monday |
6215.05 6315 |
6409.1 | 6215.05 | 31508 |
| 1380 | -4.45 -0.07 % |
08-11-2024 15:15:00 Friday |
6286.7 6282.25 |
6307.7 | 6273 | 5806 |
| 1381 | -76.3 -1.2 % |
08-11-2024 14:15:00 Friday |
6367.3 6291 |
6380 | 6285.15 | 5005 |
| 1382 | 2.85 0.04 % |
08-11-2024 13:15:00 Friday |
6368.15 6371 |
6380 | 6336 | 4343 |
| 1383 | 18.7 0.29 % |
08-11-2024 12:15:00 Friday |
6357.65 6376.35 |
6384.4 | 6348 | 2824 |
| 1384 | 51.2 0.81 % |
08-11-2024 11:15:00 Friday |
6308.65 6359.85 |
6377 | 6302.05 | 7083 |
| 1385 | 21.75 0.35 % |
08-11-2024 10:15:00 Friday |
6290 6311.75 |
6369.85 | 6270 | 16574 |
| 1386 | -308.2 -4.67 % |
08-11-2024 09:15:00 Friday |
6599.95 6291.75 |
6599.95 | 6280 | 26295 |
| 1387 | 14 0.22 % |
07-11-2024 15:15:00 Thursday |
6510 6524 |
6524 | 6451 | 4844 |
| 1388 | 59.35 0.92 % |
07-11-2024 14:15:00 Thursday |
6450 6509.35 |
6563.45 | 6390.3 | 13669 |
| 1389 | 36.75 0.57 % |
07-11-2024 13:15:00 Thursday |
6408.25 6445 |
6544.15 | 6310 | 32376 |
| 1390 | -247 -3.71 % |
07-11-2024 12:15:00 Thursday |
6649 6402 |
6786.6 | 6402 | 46050 |
| 1391 | -296.2 -4.27 % |
07-11-2024 11:15:00 Thursday |
6935.05 6638.85 |
7015.1 | 6618.15 | 19423 |
| 1392 | -12.9 -0.19 % |
07-11-2024 10:15:00 Thursday |
6945.9 6933 |
6946.45 | 6882.75 | 2200 |
| 1393 | -109.95 -1.56 % |
07-11-2024 09:15:00 Thursday |
7049.95 6940 |
7049.95 | 6759.05 | 17711 |
| 1394 | -45 -0.65 % |
06-11-2024 15:15:00 Wednesday |
6975 6930 |
6990.8 | 6928 | 9867 |
| 1395 | 50 0.72 % |
06-11-2024 14:15:00 Wednesday |
6925 6975 |
6985 | 6900 | 8961 |
| 1396 | -42.6 -0.61 % |
06-11-2024 13:15:00 Wednesday |
6966.75 6924.15 |
6981 | 6924.15 | 4149 |
| 1397 | 36.75 0.53 % |
06-11-2024 12:15:00 Wednesday |
6930.6 6967.35 |
6998.35 | 6881.05 | 10282 |
| 1398 | -141.7 -2.01 % |
06-11-2024 11:15:00 Wednesday |
7065 6923.3 |
7107.4 | 6806.35 | 10460 |
| 1399 | -90.1 -1.26 % |
06-11-2024 10:15:00 Wednesday |
7160 7069.9 |
7172.55 | 6995 | 9459 |
| 1400 | 151.1 2.16 % |
06-11-2024 09:15:00 Wednesday |
7007.95 7159.05 |
7239.35 | 6911.7 | 25108 |
| 1401 | -3 -0.04 % |
05-11-2024 15:15:00 Tuesday |
6955 6952 |
6969.95 | 6938.85 | 1822 |
| 1402 | 27.3 0.39 % |
05-11-2024 14:15:00 Tuesday |
6925.85 6953.15 |
7007 | 6916 | 6283 |
| 1403 | 113.85 1.67 % |
05-11-2024 13:15:00 Tuesday |
6812 6925.85 |
6959.95 | 6793.5 | 8224 |
| 1404 | -55.75 -0.81 % |
05-11-2024 12:15:00 Tuesday |
6870.75 6815 |
6884 | 6812.45 | 5655 |
| 1405 | -33.4 -0.48 % |
05-11-2024 11:15:00 Tuesday |
6910.45 6877.05 |
6921.1 | 6850.85 | 3838 |
| 1406 | -19.15 -0.28 % |
05-11-2024 10:15:00 Tuesday |
6935.85 6916.7 |
6938.35 | 6882.75 | 9118 |
| 1407 | -44.95 -0.64 % |
05-11-2024 09:15:00 Tuesday |
6971.4 6926.45 |
7073 | 6912.45 | 14830 |
| 1408 | 3.55 0.05 % |
04-11-2024 15:15:00 Monday |
7068.45 7072 |
7076.35 | 7052.8 | 682 |
| 1409 | 29.45 0.42 % |
04-11-2024 14:15:00 Monday |
7042 7071.45 |
7080 | 7029.8 | 1408 |
| 1410 | -8.55 -0.12 % |
04-11-2024 13:15:00 Monday |
7050.55 7042 |
7076 | 7022.8 | 1314 |
| 1411 | 55.95 0.8 % |
04-11-2024 12:15:00 Monday |
6995.65 7051.6 |
7051.6 | 6990 | 1746 |
| 1412 | 18.15 0.26 % |
04-11-2024 11:15:00 Monday |
6983.6 7001.75 |
7029.9 | 6948 | 2352 |
| 1413 | -51.05 -0.73 % |
04-11-2024 10:15:00 Monday |
7036 6984.95 |
7051.6 | 6963.3 | 3104 |
| 1414 | -14.45 -0.2 % |
04-11-2024 09:15:00 Monday |
7051.05 7036.6 |
7148.15 | 7016.2 | 8892 |
| 1415 | -40.05 -0.56 % |
01-11-2024 18:00:00 Friday |
7175.05 7135 |
7214 | 7124.1 | 6634 |
| 1416 | 9.6 0.13 % |
31-10-2024 15:15:00 Thursday |
7133.2 7142.8 |
7152.05 | 7112.05 | 2284 |
| 1417 | -7.55 -0.11 % |
31-10-2024 14:15:00 Thursday |
7140.1 7132.55 |
7156.4 | 7106.8 | 4920 |
| 1418 | -22.05 -0.31 % |
31-10-2024 13:15:00 Thursday |
7165.75 7143.7 |
7184.55 | 7134.25 | 3467 |
| 1419 | 43.75 0.61 % |
31-10-2024 12:15:00 Thursday |
7125.15 7168.9 |
7170 | 7115 | 2433 |
| 1420 | 0.3 0 % |
31-10-2024 11:15:00 Thursday |
7129.35 7129.65 |
7153.15 | 7096.8 | 3733 |
| 1421 | -27.3 -0.38 % |
31-10-2024 10:15:00 Thursday |
7158.6 7131.3 |
7160 | 7110.85 | 4836 |
| 1422 | -101.25 -1.4 % |
31-10-2024 09:15:00 Thursday |
7252.9 7151.65 |
7275.95 | 7070 | 20444 |
| 1423 | -16.95 -0.23 % |
30-10-2024 15:15:00 Wednesday |
7246.95 7230 |
7272.85 | 7230 | 1463 |
| 1424 | 17.55 0.24 % |
30-10-2024 14:15:00 Wednesday |
7229.8 7247.35 |
7276.25 | 7217.1 | 1888 |
| 1425 | -57.6 -0.79 % |
30-10-2024 13:15:00 Wednesday |
7287.4 7229.8 |
7287.4 | 7229.15 | 3234 |
| 1426 | -28.9 -0.4 % |
30-10-2024 12:15:00 Wednesday |
7313.9 7285 |
7330.1 | 7279 | 2083 |
| 1427 | -27.65 -0.38 % |
30-10-2024 11:15:00 Wednesday |
7340 7312.35 |
7340.1 | 7297.4 | 5628 |
| 1428 | -47.75 -0.65 % |
30-10-2024 10:15:00 Wednesday |
7385.2 7337.45 |
7389.85 | 7275 | 7238 |
| 1429 | -114.4 -1.53 % |
30-10-2024 09:15:00 Wednesday |
7499.75 7385.35 |
7500 | 7323.8 | 5092 |
| 1430 | -3.85 -0.05 % |
29-10-2024 15:15:00 Tuesday |
7403.85 7400 |
7444.95 | 7383.5 | 793 |
| 1431 | 119.2 1.64 % |
29-10-2024 14:15:00 Tuesday |
7281.05 7400.25 |
7413.65 | 7261.75 | 1058 |
| 1432 | 18.9 0.26 % |
29-10-2024 13:15:00 Tuesday |
7252 7270.9 |
7280.35 | 7220 | 605 |
| 1433 | 19.75 0.27 % |
29-10-2024 12:15:00 Tuesday |
7227 7246.75 |
7269.85 | 7205 | 1047 |
| 1434 | 25 0.35 % |
29-10-2024 11:15:00 Tuesday |
7205 7230 |
7243.45 | 7205 | 629 |
| 1435 | 8.3 0.12 % |
29-10-2024 10:15:00 Tuesday |
7199.95 7208.25 |
7215 | 7167 | 977 |
| 1436 | -131.95 -1.8 % |
29-10-2024 09:15:00 Tuesday |
7324.95 7193 |
7325 | 7180.6 | 2186 |
| 1437 | -4.95 -0.07 % |
28-10-2024 15:15:00 Monday |
7300.15 7295.2 |
7312.5 | 7275.15 | 386 |
| 1438 | -5.9 -0.08 % |
28-10-2024 14:15:00 Monday |
7312.75 7306.85 |
7336.8 | 7288.15 | 1002 |
| 1439 | -33 -0.45 % |
28-10-2024 13:15:00 Monday |
7345.05 7312.05 |
7357.5 | 7308 | 344 |
| 1440 | -11 -0.15 % |
28-10-2024 12:15:00 Monday |
7370 7359 |
7371.35 | 7320 | 553 |
| 1441 | 19.1 0.26 % |
28-10-2024 11:15:00 Monday |
7340.85 7359.95 |
7359.95 | 7303.05 | 941 |
| 1442 | -0.8 -0.01 % |
28-10-2024 10:15:00 Monday |
7327 7326.2 |
7393.65 | 7315 | 1417 |
| 1443 | -43 -0.58 % |
28-10-2024 09:15:00 Monday |
7370 7327 |
7420.25 | 7227.15 | 3657 |
| 1444 | 8.25 0.11 % |
25-10-2024 15:15:00 Friday |
7365.65 7373.9 |
7380.85 | 7347.45 | 2746 |
| 1445 | 94.35 1.3 % |
25-10-2024 14:15:00 Friday |
7274.75 7369.1 |
7379 | 7266.95 | 3766 |
| 1446 | 9.1 0.13 % |
25-10-2024 13:15:00 Friday |
7259.25 7268.35 |
7305 | 7240 | 2254 |
| 1447 | 55.3 0.77 % |
25-10-2024 12:15:00 Friday |
7204.7 7260 |
7292.85 | 7193.85 | 3096 |
| 1448 | -2.15 -0.03 % |
25-10-2024 11:15:00 Friday |
7218 7215.85 |
7230.6 | 7070 | 10585 |
| 1449 | -126.6 -1.73 % |
25-10-2024 10:15:00 Friday |
7335.35 7208.75 |
7389.9 | 7089.25 | 20387 |
| 1450 | -82.1 -1.11 % |
25-10-2024 09:15:00 Friday |
7420.05 7337.95 |
7515.75 | 7319.65 | 9686 |
| 1451 | 39.25 0.52 % |
24-10-2024 15:15:00 Thursday |
7489.95 7529.2 |
7533.6 | 7473.55 | 2303 |
| 1452 | 80 1.08 % |
24-10-2024 14:15:00 Thursday |
7403.75 7483.75 |
7490.2 | 7387.5 | 902 |
| 1453 | -9.1 -0.12 % |
24-10-2024 13:15:00 Thursday |
7419.05 7409.95 |
7443.35 | 7393.15 | 993 |
| 1454 | -119.5 -1.59 % |
24-10-2024 12:15:00 Thursday |
7536.15 7416.65 |
7536.15 | 7399 | 3235 |
| 1455 | 4.95 0.07 % |
24-10-2024 11:15:00 Thursday |
7525.05 7530 |
7546.95 | 7520.25 | 869 |
| 1456 | -18.05 -0.24 % |
24-10-2024 10:15:00 Thursday |
7548.1 7530.05 |
7555.05 | 7502.1 | 820 |
| 1457 | 0.6 0.01 % |
24-10-2024 09:15:00 Thursday |
7535.05 7535.65 |
7638.35 | 7514 | 2895 |
| 1458 | -23.35 -0.31 % |
23-10-2024 15:15:00 Wednesday |
7515.35 7492 |
7521.5 | 7492 | 1424 |
| 1459 | -9.7 -0.13 % |
23-10-2024 14:15:00 Wednesday |
7527 7517.3 |
7534.6 | 7495.55 | 1932 |
| 1460 | 28.75 0.38 % |
23-10-2024 13:15:00 Wednesday |
7506.7 7535.45 |
7578.95 | 7499.95 | 2007 |
| 1461 | 17.2 0.23 % |
23-10-2024 12:15:00 Wednesday |
7487.5 7504.7 |
7518.8 | 7475.45 | 1362 |
| 1462 | -33.55 -0.45 % |
23-10-2024 11:15:00 Wednesday |
7522.3 7488.75 |
7529.35 | 7488.1 | 1326 |
| 1463 | -17.8 -0.24 % |
23-10-2024 10:15:00 Wednesday |
7540.9 7523.1 |
7555.6 | 7490.4 | 2616 |
| 1464 | 165.25 2.24 % |
23-10-2024 09:15:00 Wednesday |
7369.6 7534.85 |
7584.85 | 7369.6 | 10800 |
| 1465 | 24 0.32 % |
22-10-2024 15:15:00 Tuesday |
7496 7520 |
7520 | 7491.45 | 1125 |
| 1466 | -57.45 -0.76 % |
22-10-2024 14:15:00 Tuesday |
7551.85 7494.4 |
7551.85 | 7477.7 | 1370 |
| 1467 | 34.9 0.46 % |
22-10-2024 13:15:00 Tuesday |
7522.3 7557.2 |
7561.95 | 7501.25 | 1368 |
| 1468 | 21.15 0.28 % |
22-10-2024 12:15:00 Tuesday |
7501.75 7522.9 |
7531.1 | 7495.85 | 915 |
| 1469 | 9.1 0.12 % |
22-10-2024 11:15:00 Tuesday |
7506.5 7515.6 |
7541.5 | 7485 | 1442 |
| 1470 | -61.2 -0.81 % |
22-10-2024 10:15:00 Tuesday |
7565.8 7504.6 |
7567.3 | 7467.85 | 5624 |
| 1471 | -59.1 -0.78 % |
22-10-2024 09:15:00 Tuesday |
7620.05 7560.95 |
7670.1 | 7551.2 | 4110 |
| 1472 | 30.75 0.4 % |
21-10-2024 15:15:00 Monday |
7604.85 7635.6 |
7646.15 | 7587.15 | 3516 |
| 1473 | 30.8 0.41 % |
21-10-2024 14:15:00 Monday |
7574.2 7605 |
7610.95 | 7550 | 3434 |
| 1474 | -32.5 -0.43 % |
21-10-2024 13:15:00 Monday |
7602.5 7570 |
7638.7 | 7560.4 | 2916 |
| 1475 | -39.35 -0.52 % |
21-10-2024 12:15:00 Monday |
7639.35 7600 |
7652.8 | 7584.2 | 6143 |
| 1476 | -52.55 -0.68 % |
21-10-2024 11:15:00 Monday |
7692.55 7640 |
7701.1 | 7640 | 4149 |
| 1477 | -88.25 -1.14 % |
21-10-2024 10:15:00 Monday |
7773.6 7685.35 |
7779.1 | 7681 | 2802 |
| 1478 | -84.95 -1.08 % |
21-10-2024 09:15:00 Monday |
7849.95 7765 |
7849.95 | 7665.15 | 7648 |
| 1479 | 3.3 0.04 % |
18-10-2024 15:15:00 Friday |
7759.7 7763 |
7789.6 | 7748 | 1945 |
| 1480 | 26.4 0.34 % |
18-10-2024 14:15:00 Friday |
7735.65 7762.05 |
7795 | 7735 | 2993 |
| 1481 | 32 0.42 % |
18-10-2024 13:15:00 Friday |
7709.45 7741.45 |
7752.8 | 7709.45 | 1236 |
| 1482 | -61.8 -0.8 % |
18-10-2024 12:15:00 Friday |
7770.1 7708.3 |
7785.95 | 7706.7 | 1871 |
| 1483 | 48.95 0.63 % |
18-10-2024 11:15:00 Friday |
7726.05 7775 |
7799 | 7695 | 2585 |
| 1484 | 7.85 0.1 % |
18-10-2024 10:15:00 Friday |
7716.15 7724 |
7760.55 | 7710 | 3197 |
| 1485 | 17.6 0.23 % |
18-10-2024 09:15:00 Friday |
7700 7717.6 |
7796.95 | 7625.85 | 11745 |
| 1486 | -10.25 -0.13 % |
17-10-2024 15:15:00 Thursday |
7729.25 7719 |
7738.5 | 7705.15 | 523 |
| 1487 | -14.3 -0.18 % |
17-10-2024 14:15:00 Thursday |
7740.3 7726 |
7797.35 | 7715 | 2347 |
| 1488 | -76.2 -0.98 % |
17-10-2024 13:15:00 Thursday |
7811.3 7735.1 |
7829.55 | 7734.25 | 1521 |
| 1489 | 112.95 1.47 % |
17-10-2024 12:15:00 Thursday |
7693 7805.95 |
7879.45 | 7686.5 | 3971 |
| 1490 | 8.65 0.11 % |
17-10-2024 11:15:00 Thursday |
7682.85 7691.5 |
7704.45 | 7640 | 2450 |
| 1491 | 21.65 0.28 % |
17-10-2024 10:15:00 Thursday |
7672.35 7694 |
7725.25 | 7630 | 2193 |
| 1492 | -125.6 -1.61 % |
17-10-2024 09:15:00 Thursday |
7799.9 7674.3 |
7811.2 | 7614.7 | 5437 |
| 1493 | 30 0.38 % |
16-10-2024 15:15:00 Wednesday |
7797 7827 |
7834.5 | 7770.1 | 1555 |
| 1494 | -38.65 -0.49 % |
16-10-2024 14:15:00 Wednesday |
7836.9 7798.25 |
7869.6 | 7797 | 2759 |
| 1495 | -4.95 -0.06 % |
16-10-2024 13:15:00 Wednesday |
7841.85 7836.9 |
7855.3 | 7812 | 1750 |
| 1496 | -14.35 -0.18 % |
16-10-2024 12:15:00 Wednesday |
7854.35 7840 |
7861.9 | 7832.75 | 4836 |
| 1497 | 0.35 0 % |
16-10-2024 11:15:00 Wednesday |
7860 7860.35 |
7895 | 7792.6 | 4859 |
| 1498 | -141.75 -1.77 % |
16-10-2024 10:15:00 Wednesday |
8005.45 7863.7 |
8013 | 7847 | 2885 |
| 1499 | -116 -1.43 % |
16-10-2024 09:15:00 Wednesday |
8115 7999 |
8132.65 | 7951 | 2869 |
| 1500 | -6.75 -0.08 % |
15-10-2024 15:15:00 Tuesday |
8122.2 8115.45 |
8131.95 | 8109 | 790 |
| 1501 | -1.65 -0.02 % |
15-10-2024 14:15:00 Tuesday |
8123.55 8121.9 |
8143 | 8114.65 | 723 |
| 1502 | 14.65 0.18 % |
15-10-2024 13:15:00 Tuesday |
8110.7 8125.35 |
8126.15 | 8092.05 | 799 |
| 1503 | -17.6 -0.22 % |
15-10-2024 12:15:00 Tuesday |
8126.2 8108.6 |
8128.95 | 8100.5 | 798 |
| 1504 | 0.2 0 % |
15-10-2024 11:15:00 Tuesday |
8126 8126.2 |
8136.2 | 8108.8 | 420 |
| 1505 | -4.5 -0.06 % |
15-10-2024 10:15:00 Tuesday |
8130.5 8126 |
8143 | 8085 | 2008 |
| 1506 | -138.85 -1.68 % |
15-10-2024 09:15:00 Tuesday |
8268.95 8130.1 |
8268.95 | 8115.45 | 3859 |
| 1507 | 28.45 0.35 % |
14-10-2024 15:15:00 Monday |
8182.55 8211 |
8211 | 8181.05 | 1103 |
| 1508 | -5.05 -0.06 % |
14-10-2024 14:15:00 Monday |
8195.4 8190.35 |
8206.75 | 8173 | 3118 |
| 1509 | 1.4 0.02 % |
14-10-2024 13:15:00 Monday |
8198.5 8199.9 |
8199.9 | 8162.05 | 5891 |
| 1510 | -55.1 -0.67 % |
14-10-2024 12:15:00 Monday |
8250 8194.9 |
8256.2 | 8189.35 | 4153 |
| 1511 | -25.6 -0.31 % |
14-10-2024 11:15:00 Monday |
8278.55 8252.95 |
8293.25 | 8235 | 2433 |
| 1512 | -6.05 -0.07 % |
14-10-2024 10:15:00 Monday |
8284.55 8278.5 |
8345.85 | 8263.2 | 5909 |
| 1513 | -59.4 -0.71 % |
14-10-2024 09:15:00 Monday |
8343.95 8284.55 |
8343.95 | 8200 | 9188 |
| 1514 | -6.95 -0.08 % |
11-10-2024 15:15:00 Friday |
8238.95 8232 |
8246.95 | 8216.35 | 2863 |
| 1515 | -24.3 -0.29 % |
11-10-2024 14:15:00 Friday |
8262.6 8238.3 |
8265 | 8206.4 | 5683 |
| 1516 | 83.35 1.02 % |
11-10-2024 13:15:00 Friday |
8181.65 8265 |
8309.2 | 8175.05 | 8719 |
| 1517 | 55.6 0.68 % |
11-10-2024 12:15:00 Friday |
8130 8185.6 |
8214.45 | 8119.05 | 5345 |
| 1518 | 13.8 0.17 % |
11-10-2024 11:15:00 Friday |
8116.7 8130.5 |
8156.95 | 8081.1 | 2781 |
| 1519 | 2.3 0.03 % |
11-10-2024 10:15:00 Friday |
8117.7 8120 |
8189.95 | 8087.1 | 6682 |
| 1520 | 27.75 0.34 % |
11-10-2024 09:15:00 Friday |
8089.95 8117.7 |
8143 | 7945.55 | 11259 |
| 1521 | 19.9 0.25 % |
10-10-2024 15:15:00 Thursday |
8040.1 8060 |
8060 | 8013.75 | 1748 |
| 1522 | -25.65 -0.32 % |
10-10-2024 14:15:00 Thursday |
8060.65 8035 |
8075 | 8012.15 | 1329 |
| 1523 | -18.65 -0.23 % |
10-10-2024 13:15:00 Thursday |
8073.2 8054.55 |
8092.05 | 8040 | 929 |
| 1524 | 1.2 0.01 % |
10-10-2024 12:15:00 Thursday |
8072 8073.2 |
8086.35 | 8062 | 1486 |
| 1525 | -47.05 -0.58 % |
10-10-2024 11:15:00 Thursday |
8122.05 8075 |
8124.35 | 8061.35 | 2415 |
| 1526 | -20.4 -0.25 % |
10-10-2024 10:15:00 Thursday |
8139.5 8119.1 |
8148.8 | 8071.65 | 2858 |
| 1527 | -76.45 -0.93 % |
10-10-2024 09:15:00 Thursday |
8200 8123.55 |
8275.95 | 8110 | 7629 |
| 1528 | 16.25 0.2 % |
09-10-2024 15:15:00 Wednesday |
8214.75 8231 |
8246.1 | 8208.9 | 2726 |
| 1529 | -25.75 -0.31 % |
09-10-2024 14:15:00 Wednesday |
8241 8215.25 |
8265 | 8203.7 | 8274 |
| 1530 | -4.2 -0.05 % |
09-10-2024 13:15:00 Wednesday |
8251.55 8247.35 |
8259.95 | 8229 | 4065 |
| 1531 | 19.1 0.23 % |
09-10-2024 12:15:00 Wednesday |
8236.05 8255.15 |
8266 | 8208 | 3918 |
| 1532 | -33.3 -0.4 % |
09-10-2024 11:15:00 Wednesday |
8270 8236.7 |
8270 | 8201.8 | 9666 |
| 1533 | 18.9 0.23 % |
09-10-2024 10:15:00 Wednesday |
8255.95 8274.85 |
8318.25 | 8236.15 | 12679 |
| 1534 | 151.65 1.87 % |
09-10-2024 09:15:00 Wednesday |
8099.95 8251.6 |
8310.7 | 8024.95 | 31893 |
| 1535 | 12.8 0.16 % |
08-10-2024 15:15:00 Tuesday |
8055 8067.8 |
8069.5 | 8040 | 2553 |
| 1536 | -15 -0.19 % |
08-10-2024 14:15:00 Tuesday |
8070 8055 |
8070 | 7989.1 | 7393 |
| 1537 | 152.25 1.92 % |
08-10-2024 13:15:00 Tuesday |
7913.5 8065.75 |
8076.1 | 7903.25 | 8782 |
| 1538 | 5.3 0.07 % |
08-10-2024 12:15:00 Tuesday |
7909.7 7915 |
7925 | 7845.1 | 3602 |
| 1539 | 119.1 1.53 % |
08-10-2024 11:15:00 Tuesday |
7790.6 7909.7 |
7998 | 7760 | 15615 |
| 1540 | 196.8 2.59 % |
08-10-2024 10:15:00 Tuesday |
7594 7790.8 |
7875 | 7590.7 | 13109 |
| 1541 | 105.9 1.42 % |
08-10-2024 09:15:00 Tuesday |
7482.1 7588 |
7593 | 7450 | 8451 |
| 1542 | 42.15 0.57 % |
07-10-2024 15:15:00 Monday |
7446.85 7489 |
7494 | 7442.2 | 2001 |
| 1543 | 69.75 0.95 % |
07-10-2024 14:15:00 Monday |
7375.15 7444.9 |
7460.95 | 7375.15 | 7834 |
| 1544 | 48.1 0.66 % |
07-10-2024 13:15:00 Monday |
7335 7383.1 |
7383.1 | 7310 | 5169 |
| 1545 | -39.5 -0.54 % |
07-10-2024 12:15:00 Monday |
7374.5 7335 |
7392.05 | 7330 | 2276 |
| 1546 | 7.55 0.1 % |
07-10-2024 11:15:00 Monday |
7372.05 7379.6 |
7425.05 | 7353.75 | 6107 |
| 1547 | -46.95 -0.63 % |
07-10-2024 10:15:00 Monday |
7429 7382.05 |
7429.5 | 7316.55 | 9083 |
| 1548 | 109.5 1.5 % |
07-10-2024 09:15:00 Monday |
7320 7429.5 |
7504.95 | 7285.05 | 14766 |
| 1549 | 38.1 0.52 % |
04-10-2024 15:15:00 Friday |
7347.75 7385.85 |
7385.95 | 7331.1 | 1020 |
| 1550 | -51.4 -0.69 % |
04-10-2024 14:15:00 Friday |
7400.05 7348.65 |
7420.95 | 7345.95 | 2631 |
| 1551 | -1.85 -0.02 % |
04-10-2024 13:15:00 Friday |
7407.95 7406.1 |
7428.2 | 7396.9 | 1003 |
| 1552 | -0.45 -0.01 % |
04-10-2024 12:15:00 Friday |
7409.75 7409.3 |
7457.45 | 7391.2 | 1860 |
| 1553 | 3.75 0.05 % |
04-10-2024 11:15:00 Friday |
7405.4 7409.15 |
7425 | 7400 | 1196 |
| 1554 | -1.95 -0.03 % |
04-10-2024 10:15:00 Friday |
7406.95 7405 |
7457.35 | 7390 | 2235 |
| 1555 | -49.35 -0.66 % |
04-10-2024 09:15:00 Friday |
7470 7420.65 |
7470 | 7269.7 | 9797 |
| 1556 | -16.95 -0.23 % |
03-10-2024 15:15:00 Thursday |
7487 7470.05 |
7490.7 | 7470.05 | 861 |
| 1557 | -18.2 -0.24 % |
03-10-2024 14:15:00 Thursday |
7507.15 7488.95 |
7523.05 | 7482.05 | 1925 |
| 1558 | -33.75 -0.45 % |
03-10-2024 13:15:00 Thursday |
7533.75 7500 |
7538.15 | 7452 | 3078 |
| 1559 | -20 -0.26 % |
03-10-2024 12:15:00 Thursday |
7550 7530 |
7556.8 | 7518.6 | 1795 |
| 1560 | -35.45 -0.47 % |
03-10-2024 11:15:00 Thursday |
7583.4 7547.95 |
7587.9 | 7540 | 1018 |
| 1561 | 14.65 0.19 % |
03-10-2024 10:15:00 Thursday |
7557.7 7572.35 |
7575 | 7525.15 | 1008 |
| 1562 | -9.9 -0.13 % |
03-10-2024 09:15:00 Thursday |
7570 7560.1 |
7650 | 7515.5 | 6049 |
| 1563 | 15 0.2 % |
01-10-2024 15:15:00 Tuesday |
7615 7630 |
7630.35 | 7597.1 | 2270 |
| 1564 | 25.35 0.33 % |
01-10-2024 14:15:00 Tuesday |
7584.65 7610 |
7614.85 | 7563.2 | 1689 |
| 1565 | 6.85 0.09 % |
01-10-2024 13:15:00 Tuesday |
7570 7576.85 |
7607.65 | 7561.3 | 2651 |
| 1566 | -24.1 -0.32 % |
01-10-2024 12:15:00 Tuesday |
7589.65 7565.55 |
7601.75 | 7563.8 | 1645 |
| 1567 | -33.6 -0.44 % |
01-10-2024 11:15:00 Tuesday |
7618.65 7585.05 |
7633.75 | 7585.05 | 2108 |
| 1568 | 42.95 0.57 % |
01-10-2024 10:15:00 Tuesday |
7568.75 7611.7 |
7623.3 | 7550 | 4232 |
| 1569 | -15.5 -0.2 % |
01-10-2024 09:15:00 Tuesday |
7585.5 7570 |
7647.85 | 7525 | 8931 |
| 1570 | -5.25 -0.07 % |
30-09-2024 15:15:00 Monday |
7570.45 7565.2 |
7593 | 7563.8 | 2121 |
| 1571 | 36.4 0.48 % |
30-09-2024 14:15:00 Monday |
7528.6 7565 |
7600 | 7486 | 4937 |
| 1572 | -89.4 -1.17 % |
30-09-2024 13:15:00 Monday |
7613.85 7524.45 |
7613.85 | 7516.55 | 2545 |
| 1573 | 34.05 0.45 % |
30-09-2024 12:15:00 Monday |
7580 7614.05 |
7630.25 | 7568.3 | 3304 |
| 1574 | -91.65 -1.19 % |
30-09-2024 11:15:00 Monday |
7676.65 7585 |
7684.85 | 7580 | 2275 |
| 1575 | -88.75 -1.14 % |
30-09-2024 10:15:00 Monday |
7758.5 7669.75 |
7770.7 | 7655.9 | 4121 |
| 1576 | -75.2 -0.96 % |
30-09-2024 09:15:00 Monday |
7833.45 7758.25 |
7833.45 | 7728.95 | 5766 |
| 1577 | -37.9 -0.48 % |
27-09-2024 15:15:00 Friday |
7837.9 7800 |
7869 | 7766.55 | 8324 |
| 1578 | 39.95 0.51 % |
27-09-2024 14:15:00 Friday |
7800 7839.95 |
7895 | 7740 | 97822 |
| 1579 | -64.55 -0.82 % |
27-09-2024 13:15:00 Friday |
7864.55 7800 |
7879.6 | 7792.45 | 5313 |
| 1580 | 21 0.27 % |
27-09-2024 12:15:00 Friday |
7839 7860 |
7885 | 7833.4 | 8845 |
| 1581 | -6.35 -0.08 % |
27-09-2024 11:15:00 Friday |
7848.35 7842 |
7855 | 7819 | 2350 |
| 1582 | 38.9 0.5 % |
27-09-2024 10:15:00 Friday |
7805.1 7844 |
7874.6 | 7788.65 | 3860 |
| 1583 | -88.8 -1.12 % |
27-09-2024 09:15:00 Friday |
7900 7811.2 |
7938.25 | 7802.4 | 12071 |
| 1584 | 42.75 0.55 % |
26-09-2024 15:15:00 Thursday |
7826.4 7869.15 |
7869.15 | 7826.4 | 1749 |
| 1585 | -3.45 -0.04 % |
26-09-2024 14:15:00 Thursday |
7838.05 7834.6 |
7884.95 | 7826.05 | 5041 |
| 1586 | 14.6 0.19 % |
26-09-2024 13:15:00 Thursday |
7823.9 7838.5 |
7856.8 | 7810 | 5402 |
| 1587 | 12.15 0.16 % |
26-09-2024 12:15:00 Thursday |
7808 7820.15 |
7825 | 7789 | 2277 |
| 1588 | -19.35 -0.25 % |
26-09-2024 11:15:00 Thursday |
7828 7808.65 |
7828.5 | 7791.95 | 3470 |
| 1589 | 8.85 0.11 % |
26-09-2024 10:15:00 Thursday |
7811.15 7820 |
7828.45 | 7757.95 | 5496 |
| 1590 | 91.6 1.19 % |
26-09-2024 09:15:00 Thursday |
7729.4 7821 |
7939 | 7720 | 20852 |
| 1591 | -14.6 -0.19 % |
25-09-2024 15:15:00 Wednesday |
7629.8 7615.2 |
7629.8 | 7584.35 | 978 |
| 1592 | 3.25 0.04 % |
25-09-2024 14:15:00 Wednesday |
7621.1 7624.35 |
7633.6 | 7606.5 | 950 |
| 1593 | -0.55 -0.01 % |
25-09-2024 13:15:00 Wednesday |
7621.45 7620.9 |
7638.7 | 7613 | 613 |
| 1594 | 4.2 0.06 % |
25-09-2024 12:15:00 Wednesday |
7611.1 7615.3 |
7625.05 | 7567.35 | 1364 |
| 1595 | -34.15 -0.45 % |
25-09-2024 11:15:00 Wednesday |
7649.35 7615.2 |
7662.7 | 7610 | 1266 |
| 1596 | 5.3 0.07 % |
25-09-2024 10:15:00 Wednesday |
7641.85 7647.15 |
7678.05 | 7640 | 1047 |
| 1597 | 9.35 0.12 % |
25-09-2024 09:15:00 Wednesday |
7629.65 7639 |
7745 | 7601.35 | 6655 |
| 1598 | -4.05 -0.05 % |
24-09-2024 15:15:00 Tuesday |
7608 7603.95 |
7644.4 | 7600.65 | 1027 |
| 1599 | 17.65 0.23 % |
24-09-2024 14:15:00 Tuesday |
7590.65 7608.3 |
7628.15 | 7580 | 2152 |
| 1600 | -42 -0.55 % |
24-09-2024 13:15:00 Tuesday |
7630 7588 |
7637.95 | 7585 | 1175 |
| 1601 | 2.4 0.03 % |
24-09-2024 12:15:00 Tuesday |
7623.75 7626.15 |
7640.6 | 7585.7 | 1236 |
| 1602 | -9.9 -0.13 % |
24-09-2024 11:15:00 Tuesday |
7631 7621.1 |
7644.95 | 7610 | 1333 |
| 1603 | -20.65 -0.27 % |
24-09-2024 10:15:00 Tuesday |
7651.65 7631 |
7655.2 | 7620 | 1752 |
| 1604 | -41.65 -0.54 % |
24-09-2024 09:15:00 Tuesday |
7685.45 7643.8 |
7685.45 | 7590.65 | 6863 |
| 1605 | -22.3 -0.29 % |
23-09-2024 15:15:00 Monday |
7639.6 7617.3 |
7639.6 | 7615 | 1677 |
| 1606 | 6.6 0.09 % |
23-09-2024 14:15:00 Monday |
7633 7639.6 |
7639.65 | 7600 | 2512 |
| 1607 | 6.75 0.09 % |
23-09-2024 13:15:00 Monday |
7620.25 7627 |
7646 | 7612 | 2139 |
| 1608 | 2.8 0.04 % |
23-09-2024 12:15:00 Monday |
7623 7625.8 |
7642 | 7611.55 | 1769 |
| 1609 | 44 0.58 % |
23-09-2024 11:15:00 Monday |
7579 7623 |
7629.25 | 7579 | 3702 |
| 1610 | 95.1 1.27 % |
23-09-2024 10:15:00 Monday |
7487.75 7582.85 |
7590 | 7485.45 | 3431 |
| 1611 | -12.5 -0.17 % |
23-09-2024 09:15:00 Monday |
7507 7494.5 |
7530 | 7461.25 | 4306 |
| 1612 | 4.25 0.06 % |
20-09-2024 15:15:00 Friday |
7485.75 7490 |
7505.75 | 7458.3 | 1559 |
| 1613 | 36 0.48 % |
20-09-2024 14:15:00 Friday |
7444 7480 |
7480 | 7373 | 1049 |
| 1614 | -1.95 -0.03 % |
20-09-2024 13:15:00 Friday |
7437 7435.05 |
7449 | 7395 | 1103 |
| 1615 | 1.4 0.02 % |
20-09-2024 12:15:00 Friday |
7435.6 7437 |
7437 | 7400 | 889 |
| 1616 | 55.7 0.75 % |
20-09-2024 11:15:00 Friday |
7381.35 7437.05 |
7445 | 7363.8 | 1889 |
| 1617 | -7.75 -0.11 % |
20-09-2024 10:15:00 Friday |
7380 7372.25 |
7382.85 | 7345 | 797 |
| 1618 | 33.3 0.45 % |
20-09-2024 09:15:00 Friday |
7331.6 7364.9 |
7375 | 7280.1 | 1387 |
| 1619 | -9.1 -0.12 % |
19-09-2024 15:15:00 Thursday |
7331.5 7322.4 |
7331.5 | 7318 | 1313 |
| 1620 | 103.75 1.44 % |
19-09-2024 14:15:00 Thursday |
7227.5 7331.25 |
7338.45 | 7219.7 | 40953 |
| 1621 | 18.85 0.26 % |
19-09-2024 13:15:00 Thursday |
7204 7222.85 |
7241.6 | 7192.3 | 443 |
| 1622 | -47.8 -0.66 % |
19-09-2024 12:15:00 Thursday |
7257.8 7210 |
7294.25 | 7203.7 | 463 |
| 1623 | 41 0.57 % |
19-09-2024 11:15:00 Thursday |
7233.8 7274.8 |
7280 | 7182 | 1769 |
| 1624 | -6.2 -0.09 % |
19-09-2024 10:15:00 Thursday |
7246.2 7240 |
7261.3 | 7213.05 | 1204 |
| 1625 | -183.8 -2.47 % |
19-09-2024 09:15:00 Thursday |
7430 7246.2 |
7430.05 | 7246.2 | 3500 |
| 1626 | -23.8 -0.32 % |
18-09-2024 15:15:00 Wednesday |
7337 7313.2 |
7356 | 7285.9 | 1426 |
| 1627 | 67 0.92 % |
18-09-2024 14:15:00 Wednesday |
7270 7337 |
7354.75 | 7269.3 | 2295 |
| 1628 | -11.05 -0.15 % |
18-09-2024 13:15:00 Wednesday |
7282.05 7271 |
7299 | 7257.15 | 2212 |
| 1629 | -32.35 -0.44 % |
18-09-2024 12:15:00 Wednesday |
7308.85 7276.5 |
7320 | 7273.55 | 1804 |
| 1630 | 37.35 0.51 % |
18-09-2024 11:15:00 Wednesday |
7274.7 7312.05 |
7342 | 7251 | 3105 |
| 1631 | -78.6 -1.07 % |
18-09-2024 10:15:00 Wednesday |
7352 7273.4 |
7352 | 7250 | 4726 |
| 1632 | -62.95 -0.85 % |
18-09-2024 09:15:00 Wednesday |
7415 7352.05 |
7455.3 | 7347.65 | 5563 |
| 1633 | 6 0.08 % |
17-09-2024 15:15:00 Tuesday |
7404 7410 |
7416.35 | 7390.55 | 1835 |
| 1634 | -14.75 -0.2 % |
17-09-2024 14:15:00 Tuesday |
7418.75 7404 |
7437.25 | 7376.35 | 5387 |
| 1635 | 22.25 0.3 % |
17-09-2024 13:15:00 Tuesday |
7391.9 7414.15 |
7421 | 7379.6 | 1517 |
| 1636 | -3.8 -0.05 % |
17-09-2024 12:15:00 Tuesday |
7391.75 7387.95 |
7404.55 | 7360.1 | 1743 |
| 1637 | 39.6 0.54 % |
17-09-2024 11:15:00 Tuesday |
7356.55 7396.15 |
7435.75 | 7354.05 | 3038 |
| 1638 | -26.25 -0.36 % |
17-09-2024 10:15:00 Tuesday |
7385.5 7359.25 |
7385.5 | 7333.85 | 2622 |
| 1639 | 7.4 0.1 % |
17-09-2024 09:15:00 Tuesday |
7378.1 7385.5 |
7505 | 7325.15 | 8923 |
| 1640 | 70.3 0.96 % |
16-09-2024 15:15:00 Monday |
7296.15 7366.45 |
7380 | 7295 | 1643 |
| 1641 | 26 0.36 % |
16-09-2024 14:15:00 Monday |
7268.6 7294.6 |
7302.8 | 7259.7 | 799 |
| 1642 | 9.95 0.14 % |
16-09-2024 13:15:00 Monday |
7261.2 7271.15 |
7279.65 | 7257.6 | 284 |
| 1643 | 23.05 0.32 % |
16-09-2024 12:15:00 Monday |
7244.4 7267.45 |
7278 | 7241.9 | 446 |
| 1644 | -0.6 -0.01 % |
16-09-2024 11:15:00 Monday |
7241.3 7240.7 |
7260.9 | 7232.2 | 1009 |
| 1645 | -17.8 -0.25 % |
16-09-2024 10:15:00 Monday |
7264.8 7247 |
7314 | 7236.3 | 2034 |
| 1646 | -12.65 -0.17 % |
16-09-2024 09:15:00 Monday |
7279.25 7266.6 |
7309 | 7211 | 1161 |
| 1647 | -5 -0.07 % |
13-09-2024 15:15:00 Friday |
7225 7220 |
7238.05 | 7219.1 | 1568 |
| 1648 | 26.7 0.37 % |
13-09-2024 14:15:00 Friday |
7205.75 7232.45 |
7241.25 | 7201.9 | 1732 |
| 1649 | 0.8 0.01 % |
13-09-2024 13:15:00 Friday |
7204.95 7205.75 |
7219.9 | 7199.65 | 2399 |
| 1650 | -14.1 -0.2 % |
13-09-2024 12:15:00 Friday |
7222.6 7208.5 |
7232.65 | 7200 | 1194 |
| 1651 | -34.1 -0.47 % |
13-09-2024 11:15:00 Friday |
7254 7219.9 |
7257.95 | 7201 | 1262 |
| 1652 | -5.65 -0.08 % |
13-09-2024 10:15:00 Friday |
7259.65 7254 |
7264.3 | 7236.95 | 1718 |
| 1653 | 14.8 0.2 % |
13-09-2024 09:15:00 Friday |
7245 7259.8 |
7279.95 | 7224.3 | 3303 |
| 1654 | 0.65 0.01 % |
12-09-2024 15:15:00 Thursday |
7200 7200.65 |
7225.1 | 7200 | 638 |
| 1655 | 23.15 0.32 % |
12-09-2024 14:15:00 Thursday |
7183 7206.15 |
7212.45 | 7183 | 512 |
| 1656 | -1.45 -0.02 % |
12-09-2024 13:15:00 Thursday |
7192.8 7191.35 |
7194.6 | 7170 | 377 |
| 1657 | 26.65 0.37 % |
12-09-2024 12:15:00 Thursday |
7163.35 7190 |
7192.45 | 7160 | 841 |
| 1658 | -5.6 -0.08 % |
12-09-2024 11:15:00 Thursday |
7171.25 7165.65 |
7190 | 7140.25 | 646 |
| 1659 | -66.7 -0.92 % |
12-09-2024 10:15:00 Thursday |
7240 7173.3 |
7249.95 | 7161.3 | 1462 |
| 1660 | 29.75 0.41 % |
12-09-2024 09:15:00 Thursday |
7209.65 7239.4 |
7309.75 | 7201 | 2849 |
| 1661 | -13.7 -0.19 % |
11-09-2024 15:15:00 Wednesday |
7160 7146.3 |
7168.65 | 7146.3 | 122 |
| 1662 | -14.65 -0.2 % |
11-09-2024 14:15:00 Wednesday |
7165 7150.35 |
7176.15 | 7110 | 623 |
| 1663 | -6.2 -0.09 % |
11-09-2024 13:15:00 Wednesday |
7177.5 7171.3 |
7190.7 | 7161.35 | 393 |
| 1664 | 20.2 0.28 % |
11-09-2024 12:15:00 Wednesday |
7160.5 7180.7 |
7181.75 | 7160.5 | 318 |
| 1665 | -6.25 -0.09 % |
11-09-2024 11:15:00 Wednesday |
7171.35 7165.1 |
7179.7 | 7161.3 | 250 |
| 1666 | 8.9 0.12 % |
11-09-2024 10:15:00 Wednesday |
7169.95 7178.85 |
7190 | 7160.05 | 256 |
| 1667 | 0.05 0 % |
11-09-2024 09:15:00 Wednesday |
7169.9 7169.95 |
7220 | 7145.5 | 1224 |
| 1668 | 2.2 0.03 % |
10-09-2024 15:15:00 Tuesday |
7133.55 7135.75 |
7151.15 | 7133.45 | 468 |
| 1669 | -5.2 -0.07 % |
10-09-2024 14:15:00 Tuesday |
7148.4 7143.2 |
7164.9 | 7110 | 1066 |
| 1670 | 11.5 0.16 % |
10-09-2024 13:15:00 Tuesday |
7130.75 7142.25 |
7156.6 | 7126.9 | 391 |
| 1671 | 25.4 0.36 % |
10-09-2024 12:15:00 Tuesday |
7102.1 7127.5 |
7156 | 7096.85 | 664 |
| 1672 | -59.4 -0.83 % |
10-09-2024 11:15:00 Tuesday |
7159.4 7100 |
7163.6 | 7096.5 | 967 |
| 1673 | 20.25 0.28 % |
10-09-2024 10:15:00 Tuesday |
7149.4 7169.65 |
7175 | 7140.7 | 1609 |
| 1674 | -22.8 -0.32 % |
10-09-2024 09:15:00 Tuesday |
7167.4 7144.6 |
7201 | 7120.25 | 2056 |
| 1675 | -22.9 -0.32 % |
09-09-2024 15:15:00 Monday |
7137.9 7115 |
7146.3 | 7115 | 602 |
| 1676 | 54.55 0.77 % |
09-09-2024 14:15:00 Monday |
7083.65 7138.2 |
7140.5 | 7080.4 | 1105 |
| 1677 | -34.75 -0.49 % |
09-09-2024 13:15:00 Monday |
7091.9 7057.15 |
7107.3 | 7057.15 | 223 |
| 1678 | 2.8 0.04 % |
09-09-2024 12:15:00 Monday |
7081.5 7084.3 |
7095 | 7063.65 | 449 |
| 1679 | -31.65 -0.44 % |
09-09-2024 11:15:00 Monday |
7116.65 7085 |
7123.15 | 7085 | 280 |
| 1680 | 10.75 0.15 % |
09-09-2024 10:15:00 Monday |
7110 7120.75 |
7150.95 | 7100.85 | 976 |
| 1681 | 3.1 0.04 % |
09-09-2024 09:15:00 Monday |
7103.75 7106.85 |
7153 | 7044.1 | 3321 |
| 1682 | 18.8 0.27 % |
06-09-2024 15:15:00 Friday |
7077.65 7096.45 |
7129.8 | 7064.6 | 1395 |
| 1683 | -53.95 -0.76 % |
06-09-2024 14:15:00 Friday |
7134.95 7081 |
7134.95 | 7079 | 4940 |
| 1684 | 23.25 0.33 % |
06-09-2024 13:15:00 Friday |
7107.75 7131 |
7134.5 | 7100.05 | 1129 |
| 1685 | -21.2 -0.3 % |
06-09-2024 12:15:00 Friday |
7131.2 7110 |
7147.45 | 7110 | 632 |
| 1686 | 34.1 0.48 % |
06-09-2024 11:15:00 Friday |
7097.1 7131.2 |
7141.6 | 7095.15 | 465 |
| 1687 | -13.65 -0.19 % |
06-09-2024 10:15:00 Friday |
7113.05 7099.4 |
7160.05 | 7099.4 | 563 |
| 1688 | -35.25 -0.49 % |
06-09-2024 09:15:00 Friday |
7152.05 7116.8 |
7186.8 | 7097.6 | 2881 |
| 1689 | -0.1 0 % |
05-09-2024 15:15:00 Thursday |
7170.15 7170.05 |
7172.7 | 7121.05 | 299 |
| 1690 | 13.3 0.19 % |
05-09-2024 14:15:00 Thursday |
7156.05 7169.35 |
7188 | 7149 | 819 |
| 1691 | 4.1 0.06 % |
05-09-2024 13:15:00 Thursday |
7147.85 7151.95 |
7161.65 | 7147.85 | 227 |
| 1692 | -3.55 -0.05 % |
05-09-2024 12:15:00 Thursday |
7155 7151.45 |
7177.25 | 7138 | 1110 |
| 1693 | 0.1 0 % |
05-09-2024 11:15:00 Thursday |
7154.9 7155 |
7177.1 | 7147.35 | 2576 |
| 1694 | -41.3 -0.57 % |
05-09-2024 10:15:00 Thursday |
7199.7 7158.4 |
7199.7 | 7143.75 | 753 |
| 1695 | 5.75 0.08 % |
05-09-2024 09:15:00 Thursday |
7189.75 7195.5 |
7204.05 | 7094 | 3996 |
| 1696 | -3.85 -0.05 % |
04-09-2024 15:15:00 Wednesday |
7144.55 7140.7 |
7149.95 | 7120 | 1261 |
| 1697 | 108.55 1.54 % |
04-09-2024 14:15:00 Wednesday |
7034.6 7143.15 |
7163.95 | 7030 | 3923 |
| 1698 | 16.3 0.23 % |
04-09-2024 13:15:00 Wednesday |
7018.7 7035 |
7040.35 | 7018.6 | 977 |
| 1699 | -19.6 -0.28 % |
04-09-2024 12:15:00 Wednesday |
7040 7020.4 |
7051.6 | 7020.4 | 955 |
| 1700 | -6.6 -0.09 % |
04-09-2024 11:15:00 Wednesday |
7040.6 7034 |
7047.4 | 7024.4 | 812 |
| 1701 | -11.05 -0.16 % |
04-09-2024 10:15:00 Wednesday |
7055.05 7044 |
7077.15 | 7020.4 | 728 |
| 1702 | 23.2 0.33 % |
04-09-2024 09:15:00 Wednesday |
7040 7063.2 |
7076.25 | 6952.85 | 2505 |
| 1703 | 39.4 0.56 % |
03-09-2024 15:15:00 Tuesday |
7033.95 7073.35 |
7079.1 | 7027.05 | 1040 |
| 1704 | -56.35 -0.8 % |
03-09-2024 14:15:00 Tuesday |
7086.55 7030.2 |
7086.55 | 7020 | 2588 |
| 1705 | 88.35 1.26 % |
03-09-2024 13:15:00 Tuesday |
7000 7088.35 |
7088.35 | 6995.95 | 1287 |
| 1706 | -35.4 -0.5 % |
03-09-2024 12:15:00 Tuesday |
7035.4 7000 |
7037.5 | 6996.05 | 2960 |
| 1707 | -63.45 -0.89 % |
03-09-2024 11:15:00 Tuesday |
7105 7041.55 |
7120.7 | 7030 | 1629 |
| 1708 | -47.6 -0.66 % |
03-09-2024 10:15:00 Tuesday |
7158.6 7111 |
7171.1 | 7097.8 | 1768 |
| 1709 | -237.8 -3.22 % |
03-09-2024 09:15:00 Tuesday |
7387.8 7150 |
7387.8 | 7118 | 2897 |
| 1710 | -8.5 -0.12 % |
02-09-2024 15:15:00 Monday |
7150.6 7142.1 |
7154.6 | 7142.1 | 1213 |
| 1711 | -21.35 -0.3 % |
02-09-2024 14:15:00 Monday |
7172 7150.65 |
7177.25 | 7140.65 | 1547 |
| 1712 | 6.3 0.09 % |
02-09-2024 13:15:00 Monday |
7170 7176.3 |
7207.35 | 7167.15 | 1562 |
| 1713 | 22.35 0.31 % |
02-09-2024 12:15:00 Monday |
7151 7173.35 |
7177.4 | 7146.2 | 2060 |
| 1714 | 16.85 0.24 % |
02-09-2024 11:15:00 Monday |
7135 7151.85 |
7160.6 | 7127.55 | 1549 |
| 1715 | -14.85 -0.21 % |
02-09-2024 10:15:00 Monday |
7158.45 7143.6 |
7166.1 | 7116.15 | 3557 |
| 1716 | -40.8 -0.57 % |
02-09-2024 09:15:00 Monday |
7195.15 7154.35 |
7269.5 | 7137.35 | 6791 |
| 1717 | -15.15 -0.21 % |
30-08-2024 15:15:00 Friday |
7162.15 7147 |
7162.15 | 7137 | 862 |
| 1718 | -73.4 -1.02 % |
30-08-2024 14:15:00 Friday |
7231 7157.6 |
7231.45 | 7151 | 2249 |
| 1719 | -1.1 -0.02 % |
30-08-2024 13:15:00 Friday |
7232 7230.9 |
7247.4 | 7208.7 | 1139 |
| 1720 | -23.85 -0.33 % |
30-08-2024 12:15:00 Friday |
7255 7231.15 |
7260 | 7224.75 | 1328 |
| 1721 | 71.95 1 % |
30-08-2024 11:15:00 Friday |
7186.75 7258.7 |
7258.7 | 7180.05 | 1503 |
| 1722 | 11.2 0.16 % |
30-08-2024 10:15:00 Friday |
7177 7188.2 |
7216.55 | 7170.25 | 1489 |
| 1723 | -24.8 -0.34 % |
30-08-2024 09:15:00 Friday |
7200.1 7175.3 |
7270 | 7160 | 6710 |
| 1724 | 27.2 0.38 % |
29-08-2024 15:15:00 Thursday |
7161.2 7188.4 |
7213.55 | 7158.3 | 930 |
| 1725 | 27.25 0.38 % |
29-08-2024 14:15:00 Thursday |
7135 7162.25 |
7173.15 | 7108.05 | 2881 |
| 1726 | 4.3 0.06 % |
29-08-2024 13:15:00 Thursday |
7135.35 7139.65 |
7142.45 | 7115.05 | 1427 |
| 1727 | -1.85 -0.03 % |
29-08-2024 12:15:00 Thursday |
7136.05 7134.2 |
7168 | 7127.95 | 1277 |
| 1728 | -21.35 -0.3 % |
29-08-2024 11:15:00 Thursday |
7155 7133.65 |
7158.45 | 7097.5 | 1656 |
| 1729 | -33.45 -0.47 % |
29-08-2024 10:15:00 Thursday |
7190 7156.55 |
7198 | 7134 | 2692 |
| 1730 | -112.7 -1.54 % |
29-08-2024 09:15:00 Thursday |
7299.65 7186.95 |
7299.65 | 7178 | 7776 |
| 1731 | -40.1 -0.55 % |
28-08-2024 15:15:00 Wednesday |
7252.1 7212 |
7263.25 | 7205.25 | 2837 |
| 1732 | -30.7 -0.42 % |
28-08-2024 14:15:00 Wednesday |
7285.7 7255 |
7315.6 | 7229.6 | 8271 |
| 1733 | 108.85 1.52 % |
28-08-2024 13:15:00 Wednesday |
7171.85 7280.7 |
7324.85 | 7157.95 | 12681 |
| 1734 | 19.05 0.27 % |
28-08-2024 12:15:00 Wednesday |
7155.95 7175 |
7177 | 7120.05 | 4635 |
| 1735 | 55.9 0.79 % |
28-08-2024 11:15:00 Wednesday |
7095.45 7151.35 |
7158 | 7085 | 4440 |
| 1736 | 30.5 0.43 % |
28-08-2024 10:15:00 Wednesday |
7064.95 7095.45 |
7111.55 | 7059.9 | 5699 |
| 1737 | 70 1 % |
28-08-2024 09:15:00 Wednesday |
6990 7060 |
7087.85 | 6952.15 | 21691 |
| 1738 | 21.95 0.32 % |
27-08-2024 15:15:00 Tuesday |
6850 6871.95 |
6897.95 | 6850 | 890 |
| 1739 | 37.5 0.55 % |
27-08-2024 14:15:00 Tuesday |
6812.5 6850 |
6864 | 6812.5 | 1538 |
| 1740 | -26 -0.38 % |
27-08-2024 13:15:00 Tuesday |
6837.8 6811.8 |
6843.8 | 6805 | 1143 |
| 1741 | -35.8 -0.52 % |
27-08-2024 12:15:00 Tuesday |
6873.6 6837.8 |
6878.35 | 6787.05 | 4185 |
| 1742 | -29.45 -0.43 % |
27-08-2024 11:15:00 Tuesday |
6900.9 6871.45 |
6900.9 | 6830 | 2442 |
| 1743 | 4.55 0.07 % |
27-08-2024 10:15:00 Tuesday |
6896.5 6901.05 |
6908 | 6880.6 | 1446 |
| 1744 | -103.7 -1.48 % |
27-08-2024 09:15:00 Tuesday |
6998.15 6894.45 |
6998.15 | 6872.45 | 4250 |
| 1745 | 14.3 0.21 % |
26-08-2024 15:15:00 Monday |
6918.65 6932.95 |
6949 | 6913.9 | 2091 |
| 1746 | -15.05 -0.22 % |
26-08-2024 14:15:00 Monday |
6935.05 6920 |
6968.25 | 6910 | 4608 |
| 1747 | -66.15 -0.95 % |
26-08-2024 13:15:00 Monday |
6993.1 6926.95 |
6997.75 | 6926 | 3457 |
| 1748 | 2.55 0.04 % |
26-08-2024 12:15:00 Monday |
6990.15 6992.7 |
6997.15 | 6985.05 | 1183 |
| 1749 | -3.55 -0.05 % |
26-08-2024 11:15:00 Monday |
6994.45 6990.9 |
7003.15 | 6985 | 1614 |
| 1750 | -68.85 -0.97 % |
26-08-2024 10:15:00 Monday |
7063.35 6994.5 |
7063.35 | 6985.95 | 3686 |
| 1751 | 30.35 0.43 % |
26-08-2024 09:15:00 Monday |
7029.65 7060 |
7088.45 | 6980.45 | 11556 |
| 1752 | 20.4 0.29 % |
23-08-2024 15:15:00 Friday |
6934.6 6955 |
6958.2 | 6932.9 | 1901 |
| 1753 | -48.45 -0.69 % |
23-08-2024 14:15:00 Friday |
6982.2 6933.75 |
6995 | 6933.75 | 4985 |
| 1754 | -3.65 -0.05 % |
23-08-2024 13:15:00 Friday |
6990 6986.35 |
6990.85 | 6960.5 | 2113 |
| 1755 | -22.5 -0.32 % |
23-08-2024 12:15:00 Friday |
7012.5 6990 |
7014.5 | 6982.9 | 1490 |
| 1756 | 30.05 0.43 % |
23-08-2024 11:15:00 Friday |
6977.55 7007.6 |
7016.75 | 6977.55 | 2563 |
| 1757 | 35.1 0.51 % |
23-08-2024 10:15:00 Friday |
6944.9 6980 |
7003.15 | 6929.75 | 3813 |
| 1758 | -46.95 -0.67 % |
23-08-2024 09:15:00 Friday |
7000.9 6953.95 |
7032.15 | 6923.95 | 34622 |
| 1759 | 5.35 0.08 % |
22-08-2024 15:15:00 Thursday |
6993.65 6999 |
7015.9 | 6987.7 | 3689 |
| 1760 | 91.45 1.33 % |
22-08-2024 14:15:00 Thursday |
6898.6 6990.05 |
7000.1 | 6894.8 | 4685 |
| 1761 | 15.95 0.23 % |
22-08-2024 13:15:00 Thursday |
6880 6895.95 |
6902 | 6880 | 1184 |
| 1762 | -16.35 -0.24 % |
22-08-2024 12:15:00 Thursday |
6901.35 6885 |
6902.4 | 6875 | 1296 |
| 1763 | 10.65 0.15 % |
22-08-2024 11:15:00 Thursday |
6886.05 6896.7 |
6925.25 | 6875.1 | 2680 |
| 1764 | 57 0.83 % |
22-08-2024 10:15:00 Thursday |
6837.55 6894.55 |
6913.75 | 6835 | 6173 |
| 1765 | 19 0.28 % |
22-08-2024 09:15:00 Thursday |
6820 6839 |
6858.4 | 6795 | 5747 |
| 1766 | -20.15 -0.3 % |
21-08-2024 15:15:00 Wednesday |
6796.85 6776.7 |
6798.2 | 6775.4 | 1948 |
| 1767 | 20 0.3 % |
21-08-2024 14:15:00 Wednesday |
6776.85 6796.85 |
6798 | 6763.2 | 1484 |
| 1768 | 19.2 0.28 % |
21-08-2024 13:15:00 Wednesday |
6757 6776.2 |
6800 | 6757 | 859 |
| 1769 | 3.85 0.06 % |
21-08-2024 12:15:00 Wednesday |
6747.75 6751.6 |
6756.65 | 6740 | 518 |
| 1770 | -13.5 -0.2 % |
21-08-2024 11:15:00 Wednesday |
6765.15 6751.65 |
6772.5 | 6747.1 | 723 |
| 1771 | 4.2 0.06 % |
21-08-2024 10:15:00 Wednesday |
6766.9 6771.1 |
6784 | 6747.2 | 1017 |
| 1772 | -27.65 -0.41 % |
21-08-2024 09:15:00 Wednesday |
6795 6767.35 |
6823.5 | 6750 | 4487 |
| 1773 | -4.3 -0.06 % |
20-08-2024 15:15:00 Tuesday |
6789.3 6785 |
6799.55 | 6771.55 | 1073 |
| 1774 | 76.75 1.14 % |
20-08-2024 14:15:00 Tuesday |
6723 6799.75 |
6814.3 | 6723 | 4119 |
| 1775 | 47.2 0.71 % |
20-08-2024 13:15:00 Tuesday |
6675 6722.2 |
6739.95 | 6672.7 | 1866 |
| 1776 | -26.35 -0.39 % |
20-08-2024 12:15:00 Tuesday |
6702.95 6676.6 |
6706.15 | 6672.1 | 1007 |
| 1777 | 56.3 0.85 % |
20-08-2024 11:15:00 Tuesday |
6645.55 6701.85 |
6714.5 | 6642 | 2264 |
| 1778 | 9.7 0.15 % |
20-08-2024 10:15:00 Tuesday |
6630.05 6639.75 |
6666 | 6615.05 | 2926 |
| 1779 | -86.95 -1.29 % |
20-08-2024 09:15:00 Tuesday |
6719.05 6632.1 |
6719.5 | 6605.95 | 4655 |
| 1780 | -25.4 -0.38 % |
19-08-2024 15:15:00 Monday |
6695.05 6669.65 |
6701.1 | 6669.65 | 2993 |
| 1781 | 26.5 0.4 % |
19-08-2024 14:15:00 Monday |
6672.3 6698.8 |
6700.1 | 6655.5 | 2051 |
| 1782 | 3.4 0.05 % |
19-08-2024 13:15:00 Monday |
6649.65 6653.05 |
6675 | 6630.05 | 2215 |
| 1783 | -51.35 -0.77 % |
19-08-2024 12:15:00 Monday |
6696.5 6645.15 |
6696.5 | 6620 | 3997 |
| 1784 | -14.6 -0.22 % |
19-08-2024 11:15:00 Monday |
6720 6705.4 |
6725.95 | 6693.3 | 2291 |
| 1785 | 2.35 0.04 % |
19-08-2024 10:15:00 Monday |
6711 6713.35 |
6744.95 | 6693.55 | 5375 |
| 1786 | 157.7 2.41 % |
19-08-2024 09:15:00 Monday |
6551.3 6709 |
6730 | 6523.85 | 11712 |
| 1787 | 43 0.66 % |
16-08-2024 15:15:00 Friday |
6491.45 6534.45 |
6550 | 6475.95 | 13338 |
| 1788 | -3.8 -0.06 % |
16-08-2024 14:15:00 Friday |
6490.8 6487 |
6512.95 | 6476.1 | 2933 |
| 1789 | -44.05 -0.67 % |
16-08-2024 13:15:00 Friday |
6531 6486.95 |
6534.05 | 6481.8 | 2872 |
| 1790 | 54.1 0.84 % |
16-08-2024 12:15:00 Friday |
6476.85 6530.95 |
6535 | 6475 | 2814 |
| 1791 | -16.35 -0.25 % |
16-08-2024 11:15:00 Friday |
6493.5 6477.15 |
6493.5 | 6471.4 | 1568 |
| 1792 | 14 0.22 % |
16-08-2024 10:15:00 Friday |
6476 6490 |
6502.05 | 6468.05 | 3302 |
| 1793 | 6.2 0.1 % |
16-08-2024 09:15:00 Friday |
6474.95 6481.15 |
6505.5 | 6442.55 | 6193 |
| 1794 | -4.15 -0.06 % |
14-08-2024 15:15:00 Wednesday |
6436.15 6432 |
6447.75 | 6430 | 533 |
| 1795 | -4.05 -0.06 % |
14-08-2024 14:15:00 Wednesday |
6440 6435.95 |
6448.45 | 6412.45 | 1636 |
| 1796 | 1.05 0.02 % |
14-08-2024 13:15:00 Wednesday |
6431.5 6432.55 |
6444.5 | 6412.8 | 1478 |
| 1797 | 31.6 0.49 % |
14-08-2024 12:15:00 Wednesday |
6394.7 6426.3 |
6449.7 | 6379.55 | 1441 |
| 1798 | 4.9 0.08 % |
14-08-2024 11:15:00 Wednesday |
6389.8 6394.7 |
6400 | 6340 | 1399 |
| 1799 | -30.7 -0.48 % |
14-08-2024 10:15:00 Wednesday |
6419.55 6388.85 |
6450 | 6381.3 | 2418 |
| 1800 | -4.45 -0.07 % |
14-08-2024 09:15:00 Wednesday |
6424.55 6420.1 |
6439 | 6291.9 | 4948 |
| 1801 | -10.8 -0.17 % |
13-08-2024 15:15:00 Tuesday |
6385.8 6375 |
6394.45 | 6371.95 | 760 |
| 1802 | 17.8 0.28 % |
13-08-2024 14:15:00 Tuesday |
6376.05 6393.85 |
6417.55 | 6335.95 | 3201 |
| 1803 | -38.25 -0.6 % |
13-08-2024 13:15:00 Tuesday |
6415 6376.75 |
6427.4 | 6361.9 | 1452 |
| 1804 | -17.2 -0.27 % |
13-08-2024 12:15:00 Tuesday |
6424.75 6407.55 |
6432.85 | 6390 | 1899 |
| 1805 | 54.35 0.85 % |
13-08-2024 11:15:00 Tuesday |
6372.55 6426.9 |
6443.75 | 6369.05 | 3720 |
| 1806 | 30.75 0.48 % |
13-08-2024 10:15:00 Tuesday |
6348.5 6379.25 |
6400.05 | 6342.1 | 2990 |
| 1807 | -29.25 -0.46 % |
13-08-2024 09:15:00 Tuesday |
6381.65 6352.4 |
6403.65 | 6331.95 | 5299 |
| 1808 | -18.95 -0.3 % |
12-08-2024 15:15:00 Monday |
6374.05 6355.1 |
6395.8 | 6355.1 | 2874 |
| 1809 | -24.75 -0.39 % |
12-08-2024 14:15:00 Monday |
6399.75 6375 |
6399.95 | 6363 | 5493 |
| 1810 | 32.4 0.51 % |
12-08-2024 13:15:00 Monday |
6367.35 6399.75 |
6406.2 | 6353 | 4621 |
| 1811 | 37.45 0.59 % |
12-08-2024 12:15:00 Monday |
6326.05 6363.5 |
6374.4 | 6308.05 | 5334 |
| 1812 | -31.45 -0.49 % |
12-08-2024 11:15:00 Monday |
6364 6332.55 |
6369.95 | 6277 | 8521 |
| 1813 | -6.6 -0.1 % |
12-08-2024 10:15:00 Monday |
6370.6 6364 |
6418.65 | 6343.25 | 12008 |
| 1814 | 87.55 1.39 % |
12-08-2024 09:15:00 Monday |
6285.15 6372.7 |
6431.75 | 6285.15 | 34229 |
| 1815 | 19.35 0.31 % |
09-08-2024 15:15:00 Friday |
6300 6319.35 |
6332.1 | 6280.35 | 11082 |
| 1816 | 68.45 1.1 % |
09-08-2024 14:15:00 Friday |
6235.45 6303.9 |
6309 | 6124.9 | 55906 |
| 1817 | 66.55 1.08 % |
09-08-2024 13:15:00 Friday |
6173.2 6239.75 |
6375 | 6155 | 71061 |
| 1818 | 443.6 7.75 % |
09-08-2024 12:15:00 Friday |
5725.95 6169.55 |
6187.3 | 5688 | 79400 |
| 1819 | -36.4 -0.63 % |
09-08-2024 11:15:00 Friday |
5762.05 5725.65 |
5775 | 5712 | 2743 |
| 1820 | -14.3 -0.25 % |
09-08-2024 10:15:00 Friday |
5772.15 5757.85 |
5814.9 | 5754 | 4166 |
| 1821 | 22.3 0.39 % |
09-08-2024 09:15:00 Friday |
5755.7 5778 |
5786.2 | 5628.05 | 11597 |
| 1822 | -0.55 -0.01 % |
08-08-2024 15:15:00 Thursday |
5650.55 5650 |
5654.85 | 5619 | 3683 |
| 1823 | -31.1 -0.55 % |
08-08-2024 14:15:00 Thursday |
5680 5648.9 |
5691.8 | 5640 | 7405 |
| 1824 | 0.45 0.01 % |
08-08-2024 13:15:00 Thursday |
5679.55 5680 |
5700 | 5667.5 | 9498 |
| 1825 | 5.55 0.1 % |
08-08-2024 12:15:00 Thursday |
5676.9 5682.45 |
5726 | 5670 | 10696 |
| 1826 | 23.2 0.41 % |
08-08-2024 11:15:00 Thursday |
5650.8 5674 |
5695 | 5648.5 | 9571 |
| 1827 | 19.6 0.35 % |
08-08-2024 10:15:00 Thursday |
5626.2 5645.8 |
5657 | 5618.4 | 13488 |
| 1828 | 78.15 1.41 % |
08-08-2024 09:15:00 Thursday |
5546.85 5625 |
5665.5 | 5490.6 | 89032 |
| 1829 | 17.45 0.32 % |
07-08-2024 15:15:00 Wednesday |
5469.1 5486.55 |
5500 | 5465.2 | 1376 |
| 1830 | 35 0.64 % |
07-08-2024 14:15:00 Wednesday |
5435 5470 |
5481.6 | 5434 | 2441 |
| 1831 | 51.15 0.95 % |
07-08-2024 13:15:00 Wednesday |
5386.35 5437.5 |
5460 | 5380 | 4621 |
| 1832 | 49.6 0.93 % |
07-08-2024 12:15:00 Wednesday |
5337.8 5387.4 |
5399 | 5337.15 | 1841 |
| 1833 | -39 -0.73 % |
07-08-2024 11:15:00 Wednesday |
5375.05 5336.05 |
5375.55 | 5331.5 | 2137 |
| 1834 | 36.8 0.69 % |
07-08-2024 10:15:00 Wednesday |
5323.5 5360.3 |
5398.8 | 5301.4 | 4194 |
| 1835 | 17.95 0.34 % |
07-08-2024 09:15:00 Wednesday |
5304.75 5322.7 |
5350 | 5277.15 | 5617 |
| 1836 | 4.65 0.09 % |
06-08-2024 15:15:00 Tuesday |
5206.35 5211 |
5222.4 | 5199.6 | 1537 |
| 1837 | -59.7 -1.13 % |
06-08-2024 14:15:00 Tuesday |
5265 5205.3 |
5305 | 5204 | 1459 |
| 1838 | -55.05 -1.03 % |
06-08-2024 13:15:00 Tuesday |
5328.2 5273.15 |
5339.95 | 5273.15 | 1399 |
| 1839 | -55.6 -1.03 % |
06-08-2024 12:15:00 Tuesday |
5392.4 5336.8 |
5392.4 | 5319.2 | 2576 |
| 1840 | -3.2 -0.06 % |
06-08-2024 11:15:00 Tuesday |
5393.9 5390.7 |
5416 | 5382.05 | 767 |
| 1841 | -33.75 -0.62 % |
06-08-2024 10:15:00 Tuesday |
5434.8 5401.05 |
5437.6 | 5390 | 2682 |
| 1842 | 63.7 1.19 % |
06-08-2024 09:15:00 Tuesday |
5371.1 5434.8 |
5463.55 | 5369.4 | 4492 |
| 1843 | 4.85 0.09 % |
05-08-2024 15:15:00 Monday |
5348 5352.85 |
5360.15 | 5341.75 | 791 |
| 1844 | -8.95 -0.17 % |
05-08-2024 14:15:00 Monday |
5353.95 5345 |
5368 | 5335.9 | 1114 |
| 1845 | 21 0.39 % |
05-08-2024 13:15:00 Monday |
5335 5356 |
5372.35 | 5314.5 | 1803 |
| 1846 | 4.7 0.09 % |
05-08-2024 12:15:00 Monday |
5326.3 5331 |
5331 | 5280.75 | 1292 |
| 1847 | 34.9 0.66 % |
05-08-2024 11:15:00 Monday |
5282.75 5317.65 |
5325.25 | 5239.65 | 8132 |
| 1848 | -91.15 -1.7 % |
05-08-2024 10:15:00 Monday |
5369.35 5278.2 |
5374.1 | 5255 | 3440 |
| 1849 | -45.8 -0.85 % |
05-08-2024 09:15:00 Monday |
5419.95 5374.15 |
5419.95 | 5273.5 | 10516 |
| 1850 | 7.8 0.14 % |
02-08-2024 15:15:00 Friday |
5535 5542.8 |
5555.1 | 5525 | 2298 |
| 1851 | -60.2 -1.08 % |
02-08-2024 14:15:00 Friday |
5595.2 5535 |
5604.8 | 5533 | 4830 |
| 1852 | -34 -0.6 % |
02-08-2024 13:15:00 Friday |
5630 5596 |
5634.3 | 5569.05 | 3072 |
| 1853 | -23.75 -0.42 % |
02-08-2024 12:15:00 Friday |
5658.35 5634.6 |
5674.65 | 5625.25 | 2613 |
| 1854 | -62 -1.08 % |
02-08-2024 11:15:00 Friday |
5720.9 5658.9 |
5726.85 | 5647 | 2083 |
| 1855 | -25.6 -0.44 % |
02-08-2024 10:15:00 Friday |
5753.7 5728.1 |
5769.45 | 5723.7 | 1258 |
| 1856 | 6.15 0.11 % |
02-08-2024 09:15:00 Friday |
5739.8 5745.95 |
5806.95 | 5680 | 6083 |
| 1857 | -1.7 -0.03 % |
01-08-2024 15:15:00 Thursday |
5777 5775.3 |
5779.55 | 5760 | 944 |
| 1858 | 23.1 0.4 % |
01-08-2024 14:15:00 Thursday |
5749.7 5772.8 |
5777.75 | 5749.7 | 1650 |
| 1859 | 9.05 0.16 % |
01-08-2024 13:15:00 Thursday |
5746.5 5755.55 |
5765.7 | 5744.55 | 719 |
| 1860 | 5.55 0.1 % |
01-08-2024 12:15:00 Thursday |
5740 5745.55 |
5757.95 | 5725 | 997 |
| 1861 | -18.65 -0.32 % |
01-08-2024 11:15:00 Thursday |
5767 5748.35 |
5769.95 | 5747.5 | 944 |
| 1862 | -0.55 -0.01 % |
01-08-2024 10:15:00 Thursday |
5773.4 5772.85 |
5786.95 | 5742.5 | 1199 |
| 1863 | -123.7 -2.1 % |
01-08-2024 09:15:00 Thursday |
5900 5776.3 |
5900 | 5742 | 3599 |
| 1864 | 8.95 0.15 % |
31-07-2024 15:15:00 Wednesday |
5824.05 5833 |
5850 | 5814 | 4616 |
| 1865 | 23.5 0.41 % |
31-07-2024 14:15:00 Wednesday |
5800.85 5824.35 |
5913.5 | 5795.55 | 22293 |
| 1866 | 27.15 0.47 % |
31-07-2024 13:15:00 Wednesday |
5770 5797.15 |
5809.6 | 5761.5 | 6300 |
| 1867 | -28.95 -0.5 % |
31-07-2024 12:15:00 Wednesday |
5798.95 5770 |
5799.55 | 5757.85 | 4551 |
| 1868 | -9.6 -0.17 % |
31-07-2024 11:15:00 Wednesday |
5809.05 5799.45 |
5826.55 | 5780 | 10538 |
| 1869 | 119.6 2.1 % |
31-07-2024 10:15:00 Wednesday |
5687.65 5807.25 |
5812 | 5679 | 10814 |
| 1870 | 43.9 0.78 % |
31-07-2024 09:15:00 Wednesday |
5638.8 5682.7 |
5728.35 | 5632 | 7849 |
| 1871 | 15.9 0.28 % |
30-07-2024 15:15:00 Tuesday |
5616.1 5632 |
5632 | 5612 | 610 |
| 1872 | -14 -0.25 % |
30-07-2024 14:15:00 Tuesday |
5631 5617 |
5640.85 | 5612.65 | 711 |
| 1873 | 20.8 0.37 % |
30-07-2024 13:15:00 Tuesday |
5616.2 5637 |
5638.05 | 5588 | 604 |
| 1874 | -25.2 -0.45 % |
30-07-2024 12:15:00 Tuesday |
5637.35 5612.15 |
5645 | 5600 | 1543 |
| 1875 | 0.5 0.01 % |
30-07-2024 11:15:00 Tuesday |
5642.5 5643 |
5659 | 5639 | 625 |
| 1876 | -3.15 -0.06 % |
30-07-2024 10:15:00 Tuesday |
5644 5640.85 |
5657 | 5625.65 | 1803 |
| 1877 | 90 1.62 % |
30-07-2024 09:15:00 Tuesday |
5550 5640 |
5644 | 5520.45 | 3465 |
| 1878 | -15.35 -0.28 % |
29-07-2024 15:15:00 Monday |
5515 5499.65 |
5520.1 | 5488.15 | 1059 |
| 1879 | 22.65 0.41 % |
29-07-2024 14:15:00 Monday |
5494.35 5517 |
5547.6 | 5494.35 | 3084 |
| 1880 | 27.6 0.5 % |
29-07-2024 13:15:00 Monday |
5467.2 5494.8 |
5519.9 | 5450 | 4410 |
| 1881 | 66.95 1.24 % |
29-07-2024 12:15:00 Monday |
5403.05 5470 |
5488 | 5386.85 | 3709 |
| 1882 | 11.3 0.21 % |
29-07-2024 11:15:00 Monday |
5392.5 5403.8 |
5450 | 5392.5 | 3037 |
| 1883 | -1 -0.02 % |
29-07-2024 10:15:00 Monday |
5388 5387 |
5400 | 5365.35 | 2159 |
| 1884 | -6.05 -0.11 % |
29-07-2024 09:15:00 Monday |
5394.95 5388.9 |
5424.45 | 5381.55 | 3369 |
| 1885 | -11.85 -0.22 % |
26-07-2024 15:15:00 Friday |
5401.85 5390 |
5402 | 5362.65 | 585 |
| 1886 | 38.9 0.73 % |
26-07-2024 14:15:00 Friday |
5362.1 5401 |
5407.8 | 5344.35 | 2797 |
| 1887 | -4 -0.07 % |
26-07-2024 13:15:00 Friday |
5367 5363 |
5371.8 | 5355 | 625 |
| 1888 | 5.85 0.11 % |
26-07-2024 12:15:00 Friday |
5365 5370.85 |
5372.4 | 5356.9 | 1393 |
| 1889 | -19.85 -0.37 % |
26-07-2024 11:15:00 Friday |
5385 5365.15 |
5410 | 5365.05 | 2332 |
| 1890 | 32.95 0.62 % |
26-07-2024 10:15:00 Friday |
5352.05 5385 |
5405 | 5349.15 | 4515 |
| 1891 | 21.5 0.4 % |
26-07-2024 09:15:00 Friday |
5326 5347.5 |
5387.85 | 5326 | 97776 |
| 1892 | 14.25 0.27 % |
25-07-2024 15:15:00 Thursday |
5311.75 5326 |
5329.9 | 5297.4 | 414 |
| 1893 | 31.1 0.59 % |
25-07-2024 14:15:00 Thursday |
5273 5304.1 |
5306.2 | 5271.25 | 425 |
| 1894 | -29.25 -0.55 % |
25-07-2024 13:15:00 Thursday |
5302.25 5273 |
5308.65 | 5260 | 423 |
| 1895 | 1.3 0.02 % |
25-07-2024 12:15:00 Thursday |
5303 5304.3 |
5325 | 5303 | 378 |
| 1896 | 4.55 0.09 % |
25-07-2024 11:15:00 Thursday |
5302.9 5307.45 |
5334.25 | 5272.55 | 813 |
| 1897 | 46.55 0.89 % |
25-07-2024 10:15:00 Thursday |
5245 5291.55 |
5302.45 | 5243.8 | 985 |
| 1898 | -7.6 -0.14 % |
25-07-2024 09:15:00 Thursday |
5265.05 5257.45 |
5305.75 | 5234 | 2457 |
| 1899 | 20 0.38 % |
24-07-2024 15:15:00 Wednesday |
5280 5300 |
5310.2 | 5280 | 1859 |
| 1900 | -16.25 -0.31 % |
24-07-2024 14:15:00 Wednesday |
5297.35 5281.1 |
5326.8 | 5271.3 | 2065 |
| 1901 | -42 -0.79 % |
24-07-2024 13:15:00 Wednesday |
5335.85 5293.85 |
5358 | 5291 | 3893 |
| 1902 | -34.6 -0.65 % |
24-07-2024 12:15:00 Wednesday |
5361 5326.4 |
5366 | 5301.4 | 1964 |
| 1903 | 36 0.68 % |
24-07-2024 11:15:00 Wednesday |
5325 5361 |
5380 | 5290.25 | 3165 |
| 1904 | -29.15 -0.55 % |
24-07-2024 10:15:00 Wednesday |
5345.7 5316.55 |
5348.8 | 5315 | 1987 |
| 1905 | 72.5 1.38 % |
24-07-2024 09:15:00 Wednesday |
5271.3 5343.8 |
5350 | 5271.3 | 8043 |
| 1906 | 12.65 0.24 % |
23-07-2024 15:15:00 Tuesday |
5251.25 5263.9 |
5299 | 5250.95 | 1646 |
| 1907 | 11.4 0.22 % |
23-07-2024 14:15:00 Tuesday |
5235 5246.4 |
5264.95 | 5206.4 | 2726 |
| 1908 | 12.75 0.24 % |
23-07-2024 13:15:00 Tuesday |
5213.25 5226 |
5234.95 | 5104.3 | 3805 |
| 1909 | -5.9 -0.11 % |
23-07-2024 12:15:00 Tuesday |
5225 5219.1 |
5278.25 | 4955.05 | 19223 |
| 1910 | 3.3 0.06 % |
23-07-2024 11:15:00 Tuesday |
5220.3 5223.6 |
5230.65 | 5183.15 | 2109 |
| 1911 | 48.95 0.95 % |
23-07-2024 10:15:00 Tuesday |
5176.05 5225 |
5225 | 5170 | 1420 |
| 1912 | -43.2 -0.83 % |
23-07-2024 09:15:00 Tuesday |
5217.95 5174.75 |
5280.85 | 5173.25 | 6241 |
| 1913 | 11.7 0.22 % |
22-07-2024 15:15:00 Monday |
5202.5 5214.2 |
5238.5 | 5200 | 684 |
| 1914 | 26.5 0.51 % |
22-07-2024 14:15:00 Monday |
5173.5 5200 |
5208.95 | 5166.05 | 827 |
| 1915 | -9.85 -0.19 % |
22-07-2024 13:15:00 Monday |
5191.05 5181.2 |
5196 | 5169.2 | 566 |
| 1916 | 3 0.06 % |
22-07-2024 12:15:00 Monday |
5184.45 5187.45 |
5192.75 | 5160.75 | 407 |
| 1917 | -6.05 -0.12 % |
22-07-2024 11:15:00 Monday |
5185.9 5179.85 |
5200.7 | 5159.9 | 1291 |
| 1918 | 26.95 0.52 % |
22-07-2024 10:15:00 Monday |
5166.85 5193.8 |
5235.25 | 5162.1 | 2292 |
| 1919 | 48 0.94 % |
22-07-2024 09:15:00 Monday |
5118 5166 |
5219.4 | 5082.9 | 10785 |
| 1920 | -0.2 0 % |
19-07-2024 15:15:00 Friday |
5165.2 5165 |
5179.15 | 5151.1 | 1579 |
| 1921 | -23.15 -0.45 % |
19-07-2024 14:15:00 Friday |
5188.55 5165.4 |
5190 | 5143.35 | 4411 |
| 1922 | 23.75 0.46 % |
19-07-2024 13:15:00 Friday |
5161.3 5185.05 |
5207.5 | 5159.5 | 3014 |
| 1923 | -26.85 -0.52 % |
19-07-2024 12:15:00 Friday |
5194.3 5167.45 |
5197.8 | 5159.6 | 2377 |
| 1924 | 72.2 1.41 % |
19-07-2024 11:15:00 Friday |
5124 5196.2 |
5200 | 5105.45 | 8210 |
| 1925 | -11.5 -0.22 % |
19-07-2024 10:15:00 Friday |
5135.5 5124 |
5194.2 | 5114.9 | 7874 |
| 1926 | -167.6 -3.16 % |
19-07-2024 09:15:00 Friday |
5302.45 5134.85 |
5310 | 5124.2 | 21628 |
| 1927 | 9.95 0.19 % |
18-07-2024 15:15:00 Thursday |
5312 5321.95 |
5322.7 | 5301 | 2325 |
| 1928 | -2 -0.04 % |
18-07-2024 14:15:00 Thursday |
5317.05 5315.05 |
5325 | 5286.05 | 5244 |
| 1929 | -38.7 -0.72 % |
18-07-2024 13:15:00 Thursday |
5355 5316.3 |
5361.55 | 5311 | 2364 |
| 1930 | -18.55 -0.35 % |
18-07-2024 12:15:00 Thursday |
5373.25 5354.7 |
5382.6 | 5343.85 | 2033 |
| 1931 | 34.75 0.65 % |
18-07-2024 11:15:00 Thursday |
5334.95 5369.7 |
5374.1 | 5315 | 55170 |
| 1932 | -164.05 -2.98 % |
18-07-2024 10:15:00 Thursday |
5499 5334.95 |
5505.15 | 5311 | 6635 |
| 1933 | -167.5 -2.96 % |
18-07-2024 09:15:00 Thursday |
5666.8 5499.3 |
5666.8 | 5436.9 | 4385 |
| 1934 | 5.3 0.09 % |
16-07-2024 15:15:00 Tuesday |
5644.9 5650.2 |
5652.4 | 5628.25 | 621 |
| 1935 | 6.05 0.11 % |
16-07-2024 14:15:00 Tuesday |
5643.85 5649.9 |
5662.9 | 5634.95 | 819 |
| 1936 | -11.75 -0.21 % |
16-07-2024 13:15:00 Tuesday |
5656.25 5644.5 |
5656.25 | 5632.45 | 522 |
| 1937 | -19.55 -0.34 % |
16-07-2024 12:15:00 Tuesday |
5673.55 5654 |
5677.55 | 5640.95 | 840 |
| 1938 | -47.05 -0.82 % |
16-07-2024 11:15:00 Tuesday |
5720.1 5673.05 |
5724.65 | 5660.05 | 1511 |
| 1939 | 12.25 0.21 % |
16-07-2024 10:15:00 Tuesday |
5703.75 5716 |
5726.95 | 5697 | 1012 |
| 1940 | -7.15 -0.13 % |
16-07-2024 09:15:00 Tuesday |
5709.95 5702.8 |
5719.65 | 5683.2 | 1667 |
| 1941 | 7.25 0.13 % |
15-07-2024 15:15:00 Monday |
5671 5678.25 |
5685 | 5660.15 | 602 |
| 1942 | 1.3 0.02 % |
15-07-2024 14:15:00 Monday |
5670.15 5671.45 |
5680 | 5664.5 | 3620 |
| 1943 | -6.35 -0.11 % |
15-07-2024 13:15:00 Monday |
5666.65 5660.3 |
5673.25 | 5655.05 | 1020 |
| 1944 | -6.65 -0.12 % |
15-07-2024 12:15:00 Monday |
5673.3 5666.65 |
5674.7 | 5654.75 | 497 |
| 1945 | -4.45 -0.08 % |
15-07-2024 11:15:00 Monday |
5670.45 5666 |
5679.3 | 5658 | 1267 |
| 1946 | -4.45 -0.08 % |
15-07-2024 10:15:00 Monday |
5670.15 5665.7 |
5671.75 | 5645 | 1210 |
| 1947 | -28 -0.49 % |
15-07-2024 09:15:00 Monday |
5690 5662 |
5751.4 | 5652.8 | 5170 |
| 1948 | -12.45 -0.22 % |
12-07-2024 15:15:00 Friday |
5654 5641.55 |
5658.1 | 5639.55 | 1093 |
| 1949 | 11.9 0.21 % |
12-07-2024 14:15:00 Friday |
5640.6 5652.5 |
5659.6 | 5635 | 1851 |
| 1950 | 1.85 0.03 % |
12-07-2024 13:15:00 Friday |
5638.75 5640.6 |
5652.45 | 5625 | 1650 |
| 1951 | -22 -0.39 % |
12-07-2024 12:15:00 Friday |
5658.8 5636.8 |
5658.8 | 5627.9 | 2070 |
| 1952 | -10.55 -0.19 % |
12-07-2024 11:15:00 Friday |
5667.75 5657.2 |
5667.75 | 5610.2 | 3141 |
| 1953 | -0.85 -0.01 % |
12-07-2024 10:15:00 Friday |
5670.1 5669.25 |
5684.95 | 5631.1 | 2224 |
| 1954 | 25.65 0.45 % |
12-07-2024 09:15:00 Friday |
5652.45 5678.1 |
5695.1 | 5630.95 | 155633 |
| 1955 | 1.75 0.03 % |
11-07-2024 15:15:00 Thursday |
5637.25 5639 |
5649.95 | 5605.8 | 8129 |
| 1956 | 26.95 0.48 % |
11-07-2024 14:15:00 Thursday |
5612.05 5639 |
5639 | 5612.05 | 3247 |
| 1957 | 2.55 0.05 % |
11-07-2024 13:15:00 Thursday |
5613.45 5616 |
5621.85 | 5591.05 | 2840 |
| 1958 | 4 0.07 % |
11-07-2024 12:15:00 Thursday |
5614 5618 |
5625.4 | 5600.7 | 1951 |
| 1959 | 4.6 0.08 % |
11-07-2024 11:15:00 Thursday |
5614.55 5619.15 |
5629.6 | 5614 | 875 |
| 1960 | -3.15 -0.06 % |
11-07-2024 10:15:00 Thursday |
5624.85 5621.7 |
5630.5 | 5607.5 | 2180 |
| 1961 | 54.2 0.97 % |
11-07-2024 09:15:00 Thursday |
5565.8 5620 |
5664.85 | 5550 | 8437 |
| 1962 | -16.85 -0.3 % |
10-07-2024 15:15:00 Wednesday |
5566.7 5549.85 |
5572.85 | 5538.2 | 1675 |
| 1963 | 49.3 0.89 % |
10-07-2024 14:15:00 Wednesday |
5513.9 5563.2 |
5573.15 | 5512 | 1687 |
| 1964 | -18.05 -0.33 % |
10-07-2024 13:15:00 Wednesday |
5537 5518.95 |
5545.3 | 5501.95 | 670 |
| 1965 | -1.95 -0.04 % |
10-07-2024 12:15:00 Wednesday |
5538.4 5536.45 |
5551.65 | 5519.95 | 7335 |
| 1966 | 19.75 0.36 % |
10-07-2024 11:15:00 Wednesday |
5520.3 5540.05 |
5558.35 | 5516.85 | 1260 |
| 1967 | -2.5 -0.05 % |
10-07-2024 10:15:00 Wednesday |
5527.9 5525.4 |
5542.55 | 5470 | 3140 |
| 1968 | -69.65 -1.24 % |
10-07-2024 09:15:00 Wednesday |
5598.1 5528.45 |
5625 | 5511 | 4224 |
| 1969 | -1.45 -0.03 % |
09-07-2024 15:15:00 Tuesday |
5591.45 5590 |
5596 | 5569.1 | 666 |
| 1970 | 31.65 0.57 % |
09-07-2024 14:15:00 Tuesday |
5562.4 5594.05 |
5599.35 | 5558.55 | 714 |
| 1971 | -5.75 -0.1 % |
09-07-2024 13:15:00 Tuesday |
5567.25 5561.5 |
5575.75 | 5556.7 | 562 |
| 1972 | -6.2 -0.11 % |
09-07-2024 12:15:00 Tuesday |
5573.95 5567.75 |
5574.3 | 5555.1 | 489 |
| 1973 | 21.2 0.38 % |
09-07-2024 11:15:00 Tuesday |
5559.8 5581 |
5581.8 | 5552 | 627 |
| 1974 | -12.85 -0.23 % |
09-07-2024 10:15:00 Tuesday |
5575 5562.15 |
5600.8 | 5555 | 1259 |
| 1975 | -48.8 -0.87 % |
09-07-2024 09:15:00 Tuesday |
5624.15 5575.35 |
5628 | 5564.9 | 4046 |
| 1976 | 0.95 0.02 % |
08-07-2024 15:15:00 Monday |
5597.5 5598.45 |
5598.45 | 5574.15 | 3754 |
| 1977 | 24.45 0.44 % |
08-07-2024 14:15:00 Monday |
5573.05 5597.5 |
5604 | 5573.05 | 1452 |
| 1978 | -15.35 -0.27 % |
08-07-2024 13:15:00 Monday |
5592.7 5577.35 |
5592.7 | 5574.65 | 1410 |
| 1979 | 1.65 0.03 % |
08-07-2024 12:15:00 Monday |
5591.05 5592.7 |
5605.2 | 5580 | 1228 |
| 1980 | -13.05 -0.23 % |
08-07-2024 11:15:00 Monday |
5600.05 5587 |
5622.05 | 5583.05 | 1947 |
| 1981 | -38.2 -0.68 % |
08-07-2024 10:15:00 Monday |
5638.25 5600.05 |
5645.8 | 5600 | 2468 |
| 1982 | 11.95 0.21 % |
08-07-2024 09:15:00 Monday |
5625.05 5637 |
5662.8 | 5622.2 | 5635 |
| 1983 | 2.65 0.05 % |
05-07-2024 15:15:00 Friday |
5622.35 5625 |
5625 | 5611.25 | 927 |
| 1984 | 4.65 0.08 % |
05-07-2024 14:15:00 Friday |
5616.15 5620.8 |
5625 | 5611.6 | 943 |
| 1985 | -0.65 -0.01 % |
05-07-2024 13:15:00 Friday |
5618.4 5617.75 |
5622.5 | 5606.2 | 995 |
| 1986 | -4.9 -0.09 % |
05-07-2024 12:15:00 Friday |
5627.1 5622.2 |
5643.85 | 5606 | 3938 |
| 1987 | 22.25 0.4 % |
05-07-2024 11:15:00 Friday |
5607.4 5629.65 |
5634.85 | 5598.2 | 2651 |
| 1988 | -10.35 -0.18 % |
05-07-2024 10:15:00 Friday |
5616 5605.65 |
5633.05 | 5600 | 2440 |
| 1989 | 32.2 0.58 % |
05-07-2024 09:15:00 Friday |
5579.95 5612.15 |
5624.9 | 5533.8 | 6108 |
| 1990 | -5.45 -0.1 % |
04-07-2024 15:15:00 Thursday |
5597.2 5591.75 |
5601.15 | 5590.05 | 876 |
| 1991 | 15 0.27 % |
04-07-2024 14:15:00 Thursday |
5580 5595 |
5620 | 5558.25 | 4142 |
| 1992 | 12.2 0.22 % |
04-07-2024 13:15:00 Thursday |
5564.8 5577 |
5582 | 5561.4 | 1701 |
| 1993 | 7.2 0.13 % |
04-07-2024 12:15:00 Thursday |
5556.8 5564 |
5578.8 | 5550 | 1508 |
| 1994 | 10.8 0.19 % |
04-07-2024 11:15:00 Thursday |
5546 5556.8 |
5568 | 5535.75 | 1359 |
| 1995 | 17.25 0.31 % |
04-07-2024 10:15:00 Thursday |
5525.8 5543.05 |
5552.5 | 5513 | 2383 |
| 1996 | -18.75 -0.34 % |
04-07-2024 09:15:00 Thursday |
5540 5521.25 |
5593.1 | 5497.55 | 8350 |
| 1997 | -1.25 -0.02 % |
03-07-2024 15:15:00 Wednesday |
5499.25 5498 |
5513.05 | 5483.9 | 1102 |
| 1998 | 10.05 0.18 % |
03-07-2024 14:15:00 Wednesday |
5485.45 5495.5 |
5500.2 | 5462.05 | 3114 |
| 1999 | -1.9 -0.03 % |
03-07-2024 13:15:00 Wednesday |
5485.25 5483.35 |
5508.95 | 5476 | 2804 |
| 2000 | -10.7 -0.19 % |
03-07-2024 12:15:00 Wednesday |
5496.2 5485.5 |
5501.85 | 5481.4 | 1845 |
| 2001 | -18.7 -0.34 % |
03-07-2024 11:15:00 Wednesday |
5514.05 5495.35 |
5530 | 5495 | 2913 |
| 2002 | -10.95 -0.2 % |
03-07-2024 10:15:00 Wednesday |
5525.3 5514.35 |
5534.05 | 5514.35 | 2242 |
| 2003 | -41 -0.74 % |
03-07-2024 09:15:00 Wednesday |
5569.95 5528.95 |
5575 | 5513.25 | 4870 |
| 2004 | 1.45 0.03 % |
02-07-2024 15:15:00 Tuesday |
5528.6 5530.05 |
5554.6 | 5528.6 | 1431 |
| 2005 | -6.2 -0.11 % |
02-07-2024 14:15:00 Tuesday |
5533.65 5527.45 |
5537.45 | 5510 | 3141 |
| 2006 | 26.45 0.48 % |
02-07-2024 13:15:00 Tuesday |
5511 5537.45 |
5544.15 | 5511 | 2218 |
| 2007 | -8.25 -0.15 % |
02-07-2024 12:15:00 Tuesday |
5520.7 5512.45 |
5535.55 | 5483.1 | 1598 |
| 2008 | -13.85 -0.25 % |
02-07-2024 11:15:00 Tuesday |
5535.3 5521.45 |
5552.4 | 5512.95 | 1430 |
| 2009 | 57.9 1.06 % |
02-07-2024 10:15:00 Tuesday |
5477.4 5535.3 |
5567.5 | 5471 | 4232 |
| 2010 | -47.1 -0.85 % |
02-07-2024 09:15:00 Tuesday |
5524.95 5477.85 |
5524.95 | 5459.75 | 3894 |
| 2011 | -15.25 -0.28 % |
01-07-2024 15:15:00 Monday |
5519 5503.75 |
5520.55 | 5498.35 | 2566 |
| 2012 | 12.45 0.23 % |
01-07-2024 14:15:00 Monday |
5503.2 5515.65 |
5527.8 | 5490.6 | 1833 |
| 2013 | -2.65 -0.05 % |
01-07-2024 13:15:00 Monday |
5505 5502.35 |
5519 | 5488.8 | 1127 |
| 2014 | -22.55 -0.41 % |
01-07-2024 12:15:00 Monday |
5530.05 5507.5 |
5545.75 | 5477 | 2723 |
| 2015 | 105.5 1.94 % |
01-07-2024 11:15:00 Monday |
5429.1 5534.6 |
5552 | 5425.45 | 6882 |
| 2016 | 4.1 0.08 % |
01-07-2024 10:15:00 Monday |
5423.5 5427.6 |
5431.55 | 5401.3 | 3262 |
| 2017 | -83.1 -1.51 % |
01-07-2024 09:15:00 Monday |
5505 5421.9 |
5505 | 5380 | 6379 |
| 2018 | -4.65 -0.08 % |
28-06-2024 15:15:00 Friday |
5479.65 5475 |
5486.95 | 5461.7 | 4153 |
| 2019 | 3.6 0.07 % |
28-06-2024 14:15:00 Friday |
5472.05 5475.65 |
5493.85 | 5447.35 | 6589 |
| 2020 | 18.35 0.34 % |
28-06-2024 13:15:00 Friday |
5451.65 5470 |
5471 | 5437.05 | 1571 |
| 2021 | -6.7 -0.12 % |
28-06-2024 12:15:00 Friday |
5459.05 5452.35 |
5459.6 | 5440 | 3874 |
| 2022 | -22.35 -0.41 % |
28-06-2024 11:15:00 Friday |
5484.4 5462.05 |
5489 | 5455.8 | 3497 |
| 2023 | 68.55 1.27 % |
28-06-2024 10:15:00 Friday |
5415 5483.55 |
5509.75 | 5407.85 | 15654 |
| 2024 | 54.95 1.03 % |
28-06-2024 09:15:00 Friday |
5355 5409.95 |
5414.95 | 5349.45 | 9823 |
| 2025 | 21.55 0.41 % |
27-06-2024 15:15:00 Thursday |
5320 5341.55 |
5350 | 5320 | 1502 |
| 2026 | 6.05 0.11 % |
27-06-2024 14:15:00 Thursday |
5307.5 5313.55 |
5335.6 | 5306.05 | 2631 |
| 2027 | -11.7 -0.22 % |
27-06-2024 13:15:00 Thursday |
5319.2 5307.5 |
5320.5 | 5305.55 | 1694 |
| 2028 | -6.55 -0.12 % |
27-06-2024 12:15:00 Thursday |
5325 5318.45 |
5328.35 | 5305 | 1478 |
| 2029 | -12.3 -0.23 % |
27-06-2024 11:15:00 Thursday |
5337.8 5325.5 |
5343.25 | 5315 | 1643 |
| 2030 | -3.5 -0.07 % |
27-06-2024 10:15:00 Thursday |
5339.5 5336 |
5344.85 | 5325 | 2451 |
| 2031 | -10.85 -0.2 % |
27-06-2024 09:15:00 Thursday |
5350.75 5339.9 |
5385.55 | 5321.85 | 6485 |
| 2032 | -5.45 -0.1 % |
26-06-2024 15:15:00 Wednesday |
5365.8 5360.35 |
5375 | 5342.6 | 438 |
| 2033 | -21.65 -0.4 % |
26-06-2024 14:15:00 Wednesday |
5390 5368.35 |
5393 | 5349.95 | 964 |
| 2034 | 6.55 0.12 % |
26-06-2024 13:15:00 Wednesday |
5381.95 5388.5 |
5391.5 | 5378 | 954 |
| 2035 | 19.65 0.37 % |
26-06-2024 12:15:00 Wednesday |
5355.35 5375 |
5393.35 | 5353.85 | 1336 |
| 2036 | 0.55 0.01 % |
26-06-2024 11:15:00 Wednesday |
5359.45 5360 |
5379 | 5343.75 | 2038 |
| 2037 | 42.3 0.8 % |
26-06-2024 10:15:00 Wednesday |
5312.75 5355.05 |
5360 | 5292.5 | 9575 |
| 2038 | -50.95 -0.95 % |
26-06-2024 09:15:00 Wednesday |
5364.85 5313.9 |
5379.3 | 5273.5 | 3831 |
| 2039 | -6.6 -0.12 % |
25-06-2024 15:15:00 Tuesday |
5343.35 5336.75 |
5360 | 5325 | 1928 |
| 2040 | 29.85 0.56 % |
25-06-2024 14:15:00 Tuesday |
5317.55 5347.4 |
5347.4 | 5305.15 | 1874 |
| 2041 | -21.4 -0.4 % |
25-06-2024 13:15:00 Tuesday |
5340.15 5318.75 |
5346.05 | 5311.3 | 1927 |
| 2042 | -12.35 -0.23 % |
25-06-2024 12:15:00 Tuesday |
5357.35 5345 |
5385.25 | 5340.1 | 2218 |
| 2043 | -0.55 -0.01 % |
25-06-2024 11:15:00 Tuesday |
5353.1 5352.55 |
5368.1 | 5336.4 | 2034 |
| 2044 | -32.7 -0.61 % |
25-06-2024 10:15:00 Tuesday |
5392.15 5359.45 |
5397.5 | 5351.65 | 66155 |
| 2045 | -40.75 -0.75 % |
25-06-2024 09:15:00 Tuesday |
5430 5389.25 |
5460 | 5373 | 9209 |
| 2046 | 38.95 0.72 % |
24-06-2024 15:15:00 Monday |
5391 5429.95 |
5430 | 5389.8 | 5886 |
| 2047 | 61.3 1.15 % |
24-06-2024 14:15:00 Monday |
5329.7 5391 |
5394 | 5328.25 | 5187 |
| 2048 | -0.3 -0.01 % |
24-06-2024 13:15:00 Monday |
5325 5324.7 |
5348.95 | 5323.5 | 2587 |
| 2049 | 1.3 0.02 % |
24-06-2024 12:15:00 Monday |
5321.45 5322.75 |
5334.85 | 5315.85 | 1032 |
| 2050 | -8.7 -0.16 % |
24-06-2024 11:15:00 Monday |
5328.85 5320.15 |
5344 | 5313.65 | 3275 |
| 2051 | 32.3 0.61 % |
24-06-2024 10:15:00 Monday |
5295.65 5327.95 |
5343.25 | 5295.65 | 4371 |
| 2052 | 61.55 1.18 % |
24-06-2024 09:15:00 Monday |
5234.8 5296.35 |
5329.95 | 5200 | 7405 |
| 2053 | 8.1 0.15 % |
21-06-2024 15:15:00 Friday |
5260 5268.1 |
5270 | 5250 | 415 |
| 2054 | -11.1 -0.21 % |
21-06-2024 14:15:00 Friday |
5271.45 5260.35 |
5275.9 | 5252 | 1365 |
| 2055 | 45.55 0.87 % |
21-06-2024 13:15:00 Friday |
5227.05 5272.6 |
5272.6 | 5217.5 | 2017 |
| 2056 | -43.05 -0.82 % |
21-06-2024 12:15:00 Friday |
5268.35 5225.3 |
5272.5 | 5200.2 | 1651 |
| 2057 | -20.85 -0.39 % |
21-06-2024 11:15:00 Friday |
5285.85 5265 |
5289.45 | 5237.3 | 1653 |
| 2058 | -0.7 -0.01 % |
21-06-2024 10:15:00 Friday |
5285.6 5284.9 |
5296.35 | 5260.1 | 1975 |
| 2059 | -54.65 -1.02 % |
21-06-2024 09:15:00 Friday |
5344.4 5289.75 |
5344.4 | 5285.75 | 2427 |
| 2060 | 7.65 0.14 % |
20-06-2024 15:15:00 Thursday |
5336.75 5344.4 |
5347.65 | 5335.4 | 1015 |
| 2061 | -5.4 -0.1 % |
20-06-2024 14:15:00 Thursday |
5335 5329.6 |
5340 | 5311.45 | 1821 |
| 2062 | 12.45 0.23 % |
20-06-2024 13:15:00 Thursday |
5320 5332.45 |
5347.75 | 5309 | 759 |
| 2063 | -15.6 -0.29 % |
20-06-2024 12:15:00 Thursday |
5335.6 5320 |
5340.2 | 5310.05 | 903 |
| 2064 | -8.75 -0.16 % |
20-06-2024 11:15:00 Thursday |
5341.25 5332.5 |
5341.25 | 5307 | 1102 |
| 2065 | -12.35 -0.23 % |
20-06-2024 10:15:00 Thursday |
5345 5332.65 |
5363 | 5329.15 | 1045 |
| 2066 | -56.45 -1.05 % |
20-06-2024 09:15:00 Thursday |
5393.95 5337.5 |
5420 | 5337.5 | 7335 |
| 2067 | -7.6 -0.14 % |
19-06-2024 15:15:00 Wednesday |
5351.6 5344 |
5367 | 5340 | 1070 |
| 2068 | 31.1 0.58 % |
19-06-2024 14:15:00 Wednesday |
5323.85 5354.95 |
5368.35 | 5317.55 | 2179 |
| 2069 | 0.2 0 % |
19-06-2024 13:15:00 Wednesday |
5319.85 5320.05 |
5342.5 | 5312.1 | 1970 |
| 2070 | -63.25 -1.17 % |
19-06-2024 12:15:00 Wednesday |
5383.1 5319.85 |
5401.5 | 5310 | 3399 |
| 2071 | 8.2 0.15 % |
19-06-2024 11:15:00 Wednesday |
5368.95 5377.15 |
5389.15 | 5352 | 2152 |
| 2072 | -6.95 -0.13 % |
19-06-2024 10:15:00 Wednesday |
5372.1 5365.15 |
5397.65 | 5333.5 | 3161 |
| 2073 | -2.4 -0.04 % |
19-06-2024 09:15:00 Wednesday |
5380.4 5378 |
5402.95 | 5285.7 | 9609 |
| 2074 | -2.65 -0.05 % |
18-06-2024 15:15:00 Tuesday |
5357.3 5354.65 |
5366.95 | 5346 | 3212 |
| 2075 | 15.65 0.29 % |
18-06-2024 14:15:00 Tuesday |
5337.1 5352.75 |
5380.6 | 5310.1 | 7459 |
| 2076 | -96.65 -1.78 % |
18-06-2024 13:15:00 Tuesday |
5433.7 5337.05 |
5439.9 | 5335.05 | 10597 |
| 2077 | 206.25 3.95 % |
18-06-2024 12:15:00 Tuesday |
5223.35 5429.6 |
5451 | 5217.95 | 16956 |
| 2078 | 7.4 0.14 % |
18-06-2024 11:15:00 Tuesday |
5212 5219.4 |
5240.25 | 5210.5 | 1714 |
| 2079 | -31.7 -0.6 % |
18-06-2024 10:15:00 Tuesday |
5250.7 5219 |
5268.8 | 5205 | 3418 |
| 2080 | -23 -0.44 % |
18-06-2024 09:15:00 Tuesday |
5275.05 5252.05 |
5296 | 5201 | 7159 |
| 2081 | -42.75 -0.81 % |
14-06-2024 15:15:00 Friday |
5289.6 5246.85 |
5289.6 | 5245.7 | 6159 |
| 2082 | 95 1.83 % |
14-06-2024 14:15:00 Friday |
5195 5290 |
5290 | 5189.45 | 7209 |
| 2083 | -7.5 -0.14 % |
14-06-2024 13:15:00 Friday |
5200 5192.5 |
5200.55 | 5179.95 | 951 |
| 2084 | 35 0.68 % |
14-06-2024 12:15:00 Friday |
5164.55 5199.55 |
5200 | 5140 | 2386 |
| 2085 | -34.4 -0.66 % |
14-06-2024 11:15:00 Friday |
5198.95 5164.55 |
5203.55 | 5147.75 | 4789 |
| 2086 | 7.5 0.14 % |
14-06-2024 10:15:00 Friday |
5189 5196.5 |
5201.35 | 5179.25 | 3830 |
| 2087 | 153.15 3.04 % |
14-06-2024 09:15:00 Friday |
5040.25 5193.4 |
5229.4 | 5040 | 23712 |
| 2088 | 16.4 0.33 % |
13-06-2024 15:15:00 Thursday |
5022.6 5039 |
5039.8 | 5019.8 | 950 |
| 2089 | 5.5 0.11 % |
13-06-2024 14:15:00 Thursday |
5014 5019.5 |
5030 | 5013 | 1403 |
| 2090 | -11.4 -0.23 % |
13-06-2024 13:15:00 Thursday |
5025.4 5014 |
5044.5 | 5011.9 | 1050 |
| 2091 | -2.5 -0.05 % |
13-06-2024 12:15:00 Thursday |
5026 5023.5 |
5034.5 | 5020 | 1750 |
| 2092 | -5.65 -0.11 % |
13-06-2024 11:15:00 Thursday |
5035 5029.35 |
5041.95 | 5014.25 | 1373 |
| 2093 | 21.85 0.44 % |
13-06-2024 10:15:00 Thursday |
5013.15 5035 |
5044.95 | 5001.2 | 1987 |
| 2094 | -156.35 -3.03 % |
13-06-2024 09:15:00 Thursday |
5165.05 5008.7 |
5165.05 | 4975 | 9542 |
| 2095 | -19.25 -0.38 % |
12-06-2024 15:15:00 Wednesday |
5030 5010.75 |
5031 | 5010.75 | 1268 |
| 2096 | 9 0.18 % |
12-06-2024 14:15:00 Wednesday |
5017.05 5026.05 |
5057.35 | 5017.05 | 4040 |
| 2097 | -44.1 -0.87 % |
12-06-2024 13:15:00 Wednesday |
5069.25 5025.15 |
5069.25 | 5013 | 4654 |
| 2098 | 15.15 0.3 % |
12-06-2024 12:15:00 Wednesday |
5059 5074.15 |
5085.95 | 5043.75 | 8253 |
| 2099 | 76.55 1.54 % |
12-06-2024 11:15:00 Wednesday |
4977.95 5054.5 |
5089.7 | 4971.75 | 28889 |
| 2100 | 5.5 0.11 % |
12-06-2024 10:15:00 Wednesday |
4967.55 4973.05 |
4983.1 | 4960 | 45120 |
| 2101 | 22.9 0.46 % |
12-06-2024 09:15:00 Wednesday |
4945 4967.9 |
4982.65 | 4910.8 | 3836 |
| 2102 | 35.8 0.73 % |
11-06-2024 15:15:00 Tuesday |
4896.85 4932.65 |
4939.8 | 4884.55 | 2163 |
| 2103 | -29.9 -0.61 % |
11-06-2024 14:15:00 Tuesday |
4925 4895.1 |
4936.05 | 4890.1 | 2241 |
| 2104 | -19.25 -0.39 % |
11-06-2024 13:15:00 Tuesday |
4944.25 4925 |
4946.95 | 4925 | 1481 |
| 2105 | -18.8 -0.38 % |
11-06-2024 12:15:00 Tuesday |
4964.35 4945.55 |
4965 | 4938.55 | 8615 |
| 2106 | 2.35 0.05 % |
11-06-2024 11:15:00 Tuesday |
4956.95 4959.3 |
4965.35 | 4939 | 4394 |
| 2107 | -2.1 -0.04 % |
11-06-2024 10:15:00 Tuesday |
4955.1 4953 |
4969.9 | 4940.55 | 2042 |
| 2108 | -56.8 -1.13 % |
11-06-2024 09:15:00 Tuesday |
5014.8 4958 |
5014.8 | 4952.15 | 14833 |
| 2109 | -23.6 -0.47 % |
10-06-2024 15:15:00 Monday |
4973.6 4950 |
4975 | 4948.25 | 4123 |
| 2110 | 27.55 0.56 % |
10-06-2024 14:15:00 Monday |
4946.35 4973.9 |
4989 | 4919.85 | 9339 |
| 2111 | 9.8 0.2 % |
10-06-2024 13:15:00 Monday |
4940.05 4949.85 |
4955.45 | 4938.55 | 1149 |
| 2112 | -10.9 -0.22 % |
10-06-2024 12:15:00 Monday |
4954.65 4943.75 |
4957.1 | 4940.55 | 1396 |
| 2113 | -8.7 -0.18 % |
10-06-2024 11:15:00 Monday |
4961.6 4952.9 |
4977.55 | 4949.6 | 18734 |
| 2114 | -16.1 -0.32 % |
10-06-2024 10:15:00 Monday |
4981.75 4965.65 |
4993.3 | 4930 | 13394 |
| 2115 | -89.75 -1.77 % |
10-06-2024 09:15:00 Monday |
5069.8 4980.05 |
5069.8 | 4966 | 7799 |
| 2116 | 27.55 0.56 % |
07-06-2024 15:15:00 Friday |
4959 4986.55 |
5009.95 | 4957.7 | 2476 |
| 2117 | 72.35 1.48 % |
07-06-2024 14:15:00 Friday |
4884.9 4957.25 |
4957.25 | 4874.5 | 2134 |
| 2118 | 16.45 0.34 % |
07-06-2024 13:15:00 Friday |
4861.7 4878.15 |
4887.5 | 4858 | 1371 |
| 2119 | -12.85 -0.26 % |
07-06-2024 12:15:00 Friday |
4877.35 4864.5 |
4892 | 4854.8 | 1143 |
| 2120 | 10.2 0.21 % |
07-06-2024 11:15:00 Friday |
4865.65 4875.85 |
4882.15 | 4848 | 848 |
| 2121 | 0.3 0.01 % |
07-06-2024 10:15:00 Friday |
4865.5 4865.8 |
4888.85 | 4848.9 | 975 |
| 2122 | -28.7 -0.59 % |
07-06-2024 09:15:00 Friday |
4889.95 4861.25 |
4907.35 | 4842.15 | 3014 |
| 2123 | -5.5 -0.11 % |
06-06-2024 15:15:00 Thursday |
4875.5 4870 |
4891 | 4852.95 | 3299 |
| 2124 | -4.2 -0.09 % |
06-06-2024 14:15:00 Thursday |
4877.7 4873.5 |
4883.75 | 4858 | 1919 |
| 2125 | 11.5 0.24 % |
06-06-2024 13:15:00 Thursday |
4867.05 4878.55 |
4884.55 | 4851.15 | 1890 |
| 2126 | 6.45 0.13 % |
06-06-2024 12:15:00 Thursday |
4859.85 4866.3 |
4879.55 | 4842.7 | 1705 |
| 2127 | -10.35 -0.21 % |
06-06-2024 11:15:00 Thursday |
4874.7 4864.35 |
4879.55 | 4822 | 7116 |
| 2128 | 10 0.21 % |
06-06-2024 10:15:00 Thursday |
4865 4875 |
4887 | 4850.2 | 4751 |
| 2129 | -62.95 -1.28 % |
06-06-2024 09:15:00 Thursday |
4927.95 4865 |
4927.95 | 4847.4 | 14699 |
| 2130 | -6.85 -0.14 % |
05-06-2024 15:15:00 Wednesday |
4910.85 4904 |
4920 | 4880.6 | 2593 |
| 2131 | 27.35 0.56 % |
05-06-2024 14:15:00 Wednesday |
4883.05 4910.4 |
4929.95 | 4869.85 | 10309 |
| 2132 | 32.1 0.66 % |
05-06-2024 13:15:00 Wednesday |
4850.3 4882.4 |
4899.15 | 4841 | 5155 |
| 2133 | -37.6 -0.77 % |
05-06-2024 12:15:00 Wednesday |
4880 4842.4 |
4895 | 4840.05 | 3097 |
| 2134 | 20.15 0.41 % |
05-06-2024 11:15:00 Wednesday |
4858.85 4879 |
4906.15 | 4820 | 21670 |
| 2135 | 197.8 4.24 % |
05-06-2024 10:15:00 Wednesday |
4661.05 4858.85 |
4858.85 | 4650.55 | 23480 |
| 2136 | 109.95 2.42 % |
05-06-2024 09:15:00 Wednesday |
4551.1 4661.05 |
4665 | 4522.55 | 14729 |
| 2137 | 32.45 0.72 % |
04-06-2024 15:15:00 Tuesday |
4528.3 4560.75 |
4590.35 | 4518.4 | 2208 |
| 2138 | -29.45 -0.65 % |
04-06-2024 14:15:00 Tuesday |
4557.85 4528.4 |
4583.75 | 4508.85 | 4816 |
| 2139 | 75.2 1.68 % |
04-06-2024 13:15:00 Tuesday |
4484.65 4559.85 |
4599 | 4450.15 | 6296 |
| 2140 | 139.45 3.21 % |
04-06-2024 12:15:00 Tuesday |
4340.55 4480 |
4485 | 4197.5 | 17924 |
| 2141 | -141.95 -3.15 % |
04-06-2024 11:15:00 Tuesday |
4509.55 4367.6 |
4564.4 | 4314.85 | 10567 |
| 2142 | -132.2 -2.84 % |
04-06-2024 10:15:00 Tuesday |
4652.15 4519.95 |
4666.95 | 4509.5 | 6768 |
| 2143 | 124.9 2.76 % |
04-06-2024 09:15:00 Tuesday |
4530.05 4654.95 |
4679.95 | 4495 | 14369 |
| 2144 | 19.65 0.42 % |
03-06-2024 15:15:00 Monday |
4657 4676.65 |
4680 | 4656.95 | 3785 |
| 2145 | -19.4 -0.42 % |
03-06-2024 14:15:00 Monday |
4674.35 4654.95 |
4677.2 | 4645 | 1295 |
| 2146 | -2.6 -0.06 % |
03-06-2024 13:15:00 Monday |
4677.6 4675 |
4685 | 4655.85 | 2545 |
| 2147 | 9.5 0.2 % |
03-06-2024 12:15:00 Monday |
4675 4684.5 |
4685.5 | 4664.45 | 509 |
| 2148 | 26.35 0.57 % |
03-06-2024 11:15:00 Monday |
4643.65 4670 |
4690.3 | 4614.75 | 1187 |
| 2149 | -26.55 -0.57 % |
03-06-2024 10:15:00 Monday |
4674 4647.45 |
4679.8 | 4630 | 2855 |
| 2150 | -81.35 -1.71 % |
03-06-2024 09:15:00 Monday |
4756.3 4674.95 |
4756.3 | 4608.9 | 5905 |
| 2151 | -7.35 -0.16 % |
31-05-2024 15:15:00 Friday |
4522 4514.65 |
4551.15 | 4501.15 | 2936 |
| 2152 | -138 -2.96 % |
31-05-2024 14:15:00 Friday |
4660 4522 |
4709.3 | 4522 | 4502 |
| 2153 | 98.25 2.15 % |
31-05-2024 13:15:00 Friday |
4561.75 4660 |
4660 | 4561.75 | 1235 |
| 2154 | 1 0.02 % |
31-05-2024 12:15:00 Friday |
4551.1 4552.1 |
4581.55 | 4545 | 389 |
| 2155 | 10.15 0.22 % |
31-05-2024 11:15:00 Friday |
4542.3 4552.45 |
4584.4 | 4533.05 | 1557 |
| 2156 | -9.9 -0.22 % |
31-05-2024 10:15:00 Friday |
4546 4536.1 |
4575.6 | 4505.05 | 3993 |
| 2157 | -114.9 -2.47 % |
31-05-2024 09:15:00 Friday |
4660.2 4545.3 |
4683.35 | 4545.3 | 2714 |
| 2158 | 13.5 0.29 % |
30-05-2024 15:15:00 Thursday |
4638.5 4652 |
4670.3 | 4637.9 | 317 |
| 2159 | -26.35 -0.56 % |
30-05-2024 14:15:00 Thursday |
4666.3 4639.95 |
4676.7 | 4637.55 | 1002 |
| 2160 | -5.85 -0.13 % |
30-05-2024 13:15:00 Thursday |
4662.7 4656.85 |
4700.05 | 4656.85 | 843 |
| 2161 | 30.3 0.65 % |
30-05-2024 12:15:00 Thursday |
4633.1 4663.4 |
4670 | 4628.85 | 452 |
| 2162 | -20.8 -0.45 % |
30-05-2024 11:15:00 Thursday |
4644.85 4624.05 |
4651.15 | 4615 | 321 |
| 2163 | 34.95 0.76 % |
30-05-2024 10:15:00 Thursday |
4616.05 4651 |
4651 | 4616.05 | 1040 |
| 2164 | -27.85 -0.6 % |
30-05-2024 09:15:00 Thursday |
4652.05 4624.2 |
4667.8 | 4605 | 1601 |
| 2165 | -14.65 -0.31 % |
29-05-2024 15:15:00 Wednesday |
4674.65 4660 |
4677.7 | 4646.35 | 1302 |
| 2166 | -8.3 -0.18 % |
29-05-2024 14:15:00 Wednesday |
4681.45 4673.15 |
4692.9 | 4673.15 | 1835 |
| 2167 | -18.7 -0.4 % |
29-05-2024 13:15:00 Wednesday |
4700.05 4681.35 |
4703.25 | 4675.95 | 1087 |
| 2168 | 28.05 0.6 % |
29-05-2024 12:15:00 Wednesday |
4674.95 4703 |
4716.1 | 4674 | 4340 |
| 2169 | -2.9 -0.06 % |
29-05-2024 11:15:00 Wednesday |
4671.3 4668.4 |
4682.95 | 4653.05 | 1275 |
| 2170 | -15.75 -0.34 % |
29-05-2024 10:15:00 Wednesday |
4686 4670.25 |
4690 | 4647.3 | 2262 |
| 2171 | 61 1.32 % |
29-05-2024 09:15:00 Wednesday |
4625 4686 |
4699.15 | 4601 | 5740 |
| 2172 | -13.2 -0.29 % |
28-05-2024 15:15:00 Tuesday |
4614.35 4601.15 |
4629.25 | 4601.15 | 975 |
| 2173 | 3.85 0.08 % |
28-05-2024 14:15:00 Tuesday |
4612.65 4616.5 |
4630 | 4608.5 | 370 |
| 2174 | -15.55 -0.33 % |
28-05-2024 13:15:00 Tuesday |
4645.55 4630 |
4645.7 | 4605 | 179 |
| 2175 | 12.85 0.28 % |
28-05-2024 12:15:00 Tuesday |
4620.05 4632.9 |
4635.1 | 4600.45 | 860 |
| 2176 | -46.65 -1 % |
28-05-2024 11:15:00 Tuesday |
4669.65 4623 |
4681.5 | 4623 | 1777 |
| 2177 | -21.45 -0.46 % |
28-05-2024 10:15:00 Tuesday |
4701.45 4680 |
4710.45 | 4680 | 446 |
| 2178 | 1.1 0.02 % |
28-05-2024 09:15:00 Tuesday |
4700 4701.1 |
4719.9 | 4678 | 1395 |
| 2179 | 8.75 0.19 % |
27-05-2024 15:15:00 Monday |
4686.95 4695.7 |
4699.95 | 4671.85 | 1659 |
| 2180 | -11.55 -0.25 % |
27-05-2024 14:15:00 Monday |
4699.2 4687.65 |
4699.2 | 4650 | 2517 |
| 2181 | 11.4 0.24 % |
27-05-2024 13:15:00 Monday |
4688.05 4699.45 |
4710.65 | 4682.7 | 1309 |
| 2182 | 25.45 0.55 % |
27-05-2024 12:15:00 Monday |
4659.65 4685.1 |
4694.85 | 4659.65 | 1514 |
| 2183 | -2.1 -0.05 % |
27-05-2024 11:15:00 Monday |
4659.6 4657.5 |
4670.1 | 4650 | 1324 |
| 2184 | -13.95 -0.3 % |
27-05-2024 10:15:00 Monday |
4669.95 4656 |
4695.2 | 4656 | 2253 |
| 2185 | -131 -2.73 % |
27-05-2024 09:15:00 Monday |
4799.3 4668.3 |
4799.3 | 4668.3 | 7518 |
| 2186 | 9 0.19 % |
24-05-2024 15:15:00 Friday |
4715 4724 |
4740.6 | 4706.95 | 5692 |
| 2187 | -22.65 -0.48 % |
24-05-2024 14:15:00 Friday |
4736.9 4714.25 |
4739.6 | 4690.85 | 2297 |
| 2188 | -15.65 -0.33 % |
24-05-2024 13:15:00 Friday |
4754.8 4739.15 |
4766.65 | 4727.1 | 2423 |
| 2189 | 47.15 1 % |
24-05-2024 12:15:00 Friday |
4699.25 4746.4 |
4775.75 | 4687.25 | 7132 |
| 2190 | 0.55 0.01 % |
24-05-2024 11:15:00 Friday |
4692.75 4693.3 |
4703.3 | 4684.25 | 1705 |
| 2191 | 14.75 0.32 % |
24-05-2024 10:15:00 Friday |
4676.8 4691.55 |
4705.75 | 4654.55 | 2392 |
| 2192 | 2.6 0.06 % |
24-05-2024 09:15:00 Friday |
4685.1 4687.7 |
4700.1 | 4653.75 | 3307 |
| 2193 | -3.6 -0.08 % |
23-05-2024 15:15:00 Thursday |
4702.6 4699 |
4704.95 | 4690.1 | 1137 |
| 2194 | 9.85 0.21 % |
23-05-2024 14:15:00 Thursday |
4690 4699.85 |
4710.4 | 4673 | 1327 |
| 2195 | 13.7 0.29 % |
23-05-2024 13:15:00 Thursday |
4671.95 4685.65 |
4706.3 | 4668.05 | 921 |
| 2196 | 9.4 0.2 % |
23-05-2024 12:15:00 Thursday |
4665.4 4674.8 |
4710.4 | 4659.9 | 1884 |
| 2197 | 43.45 0.94 % |
23-05-2024 11:15:00 Thursday |
4626.55 4670 |
4670 | 4626.55 | 1025 |
| 2198 | -12.3 -0.27 % |
23-05-2024 10:15:00 Thursday |
4638.9 4626.6 |
4645.1 | 4610 | 1027 |
| 2199 | -5.75 -0.12 % |
23-05-2024 09:15:00 Thursday |
4650 4644.25 |
4673.85 | 4620 | 1718 |
| 2200 | -33.15 -0.71 % |
22-05-2024 15:15:00 Wednesday |
4645.3 4612.15 |
4655 | 4605 | 2139 |
| 2201 | 37.7 0.82 % |
22-05-2024 14:15:00 Wednesday |
4605.35 4643.05 |
4656.75 | 4604.45 | 2959 |
| 2202 | 5.9 0.13 % |
22-05-2024 13:15:00 Wednesday |
4602.55 4608.45 |
4610.1 | 4595.8 | 1270 |
| 2203 | 46 1.01 % |
22-05-2024 12:15:00 Wednesday |
4553 4599 |
4609.8 | 4548 | 1520 |
| 2204 | -58.75 -1.27 % |
22-05-2024 11:15:00 Wednesday |
4613.4 4554.65 |
4613.4 | 4548.85 | 3059 |
| 2205 | -50.55 -1.09 % |
22-05-2024 10:15:00 Wednesday |
4656.7 4606.15 |
4658 | 4602.2 | 1669 |
| 2206 | -30.6 -0.65 % |
22-05-2024 09:15:00 Wednesday |
4675 4644.4 |
4715.6 | 4616.9 | 2294 |
| 2207 | 2.1 0.04 % |
21-05-2024 15:15:00 Tuesday |
4670.9 4673 |
4675 | 4657.45 | 823 |
| 2208 | 14.2 0.3 % |
21-05-2024 14:15:00 Tuesday |
4657.6 4671.8 |
4672 | 4637.4 | 4306 |
| 2209 | -21.2 -0.45 % |
21-05-2024 13:15:00 Tuesday |
4671.95 4650.75 |
4681.25 | 4650.75 | 2142 |
| 2210 | -10 -0.21 % |
21-05-2024 12:15:00 Tuesday |
4680 4670 |
4689.35 | 4656.1 | 1745 |
| 2211 | -19.9 -0.42 % |
21-05-2024 11:15:00 Tuesday |
4701.75 4681.85 |
4707 | 4677 | 3254 |
| 2212 | -9.5 -0.2 % |
21-05-2024 10:15:00 Tuesday |
4710.55 4701.05 |
4721.9 | 4688.05 | 3040 |
| 2213 | 39.8 0.85 % |
21-05-2024 09:15:00 Tuesday |
4675.05 4714.85 |
4727.5 | 4625 | 13170 |
| 2214 | 7.85 0.17 % |
18-05-2024 12:15:00 Saturday |
4640.15 4648 |
4648 | 4622.3 | 314 |
| 2215 | -1.4 -0.03 % |
18-05-2024 11:15:00 Saturday |
4640 4638.6 |
4656.55 | 4628.4 | -662 |
| 2216 | -41.35 -0.88 % |
18-05-2024 09:15:00 Saturday |
4698.95 4657.6 |
4698.95 | 4640.75 | 1288 |
| 2217 | -18.95 -0.41 % |
17-05-2024 15:15:00 Friday |
4637.95 4619 |
4647.7 | 4619 | 610 |
| 2218 | -8.55 -0.18 % |
17-05-2024 14:15:00 Friday |
4640.6 4632.05 |
4650 | 4620 | 1171 |
| 2219 | -17.3 -0.37 % |
17-05-2024 13:15:00 Friday |
4658.75 4641.45 |
4665 | 4629.65 | 1546 |
| 2220 | 72.1 1.57 % |
17-05-2024 12:15:00 Friday |
4587.85 4659.95 |
4674.9 | 4585.7 | 6585 |
| 2221 | 10.95 0.24 % |
17-05-2024 11:15:00 Friday |
4577.15 4588.1 |
4611.95 | 4576.3 | 1925 |
| 2222 | 16.85 0.37 % |
17-05-2024 10:15:00 Friday |
4559 4575.85 |
4580 | 4556.8 | 1431 |
| 2223 | -37.45 -0.81 % |
17-05-2024 09:15:00 Friday |
4600 4562.55 |
4622.35 | 4560 | 5497 |
| 2224 | -5.75 -0.13 % |
16-05-2024 15:15:00 Thursday |
4594.4 4588.65 |
4600 | 4588.65 | 648 |
| 2225 | 56.85 1.25 % |
16-05-2024 14:15:00 Thursday |
4540 4596.85 |
4600 | 4540 | 1254 |
| 2226 | -30.05 -0.66 % |
16-05-2024 13:15:00 Thursday |
4570.05 4540 |
4570.05 | 4540 | 862 |
| 2227 | -8.35 -0.18 % |
16-05-2024 12:15:00 Thursday |
4579 4570.65 |
4586.35 | 4568.05 | 443 |
| 2228 | 0.65 0.01 % |
16-05-2024 11:15:00 Thursday |
4577 4577.65 |
4582 | 4559.5 | 1092 |
| 2229 | -9.05 -0.2 % |
16-05-2024 10:15:00 Thursday |
4592.3 4583.25 |
4600 | 4575 | 954 |
| 2230 | 44.8 0.98 % |
16-05-2024 09:15:00 Thursday |
4548.6 4593.4 |
4632.55 | 4548.55 | 5016 |
| 2231 | -3 -0.07 % |
15-05-2024 15:15:00 Wednesday |
4526.95 4523.95 |
4530.5 | 4512.1 | 309 |
| 2232 | -11.55 -0.25 % |
15-05-2024 14:15:00 Wednesday |
4540.05 4528.5 |
4540.05 | 4518.2 | 484 |
| 2233 | 10.8 0.24 % |
15-05-2024 13:15:00 Wednesday |
4522.1 4532.9 |
4532.9 | 4508.85 | 381 |
| 2234 | 3.5 0.08 % |
15-05-2024 12:15:00 Wednesday |
4522.35 4525.85 |
4549.35 | 4520.15 | 779 |
| 2235 | -5 -0.11 % |
15-05-2024 11:15:00 Wednesday |
4533 4528 |
4545.55 | 4520.05 | 1507 |
| 2236 | -7.25 -0.16 % |
15-05-2024 10:15:00 Wednesday |
4540 4532.75 |
4550.65 | 4528.7 | 1073 |
| 2237 | 4.45 0.1 % |
15-05-2024 09:15:00 Wednesday |
4544.95 4549.4 |
4575 | 4539 | 2318 |
| 2238 | 16.95 0.37 % |
14-05-2024 15:15:00 Tuesday |
4531.65 4548.6 |
4549 | 4531.65 | 1311 |
| 2239 | 3.8 0.08 % |
14-05-2024 14:15:00 Tuesday |
4527.85 4531.65 |
4539.95 | 4518.05 | 2791 |
| 2240 | -0.3 -0.01 % |
14-05-2024 13:15:00 Tuesday |
4528.1 4527.8 |
4536.85 | 4511.8 | 1002 |
| 2241 | 8.55 0.19 % |
14-05-2024 12:15:00 Tuesday |
4522.85 4531.4 |
4545 | 4515.6 | 2062 |
| 2242 | 19.55 0.43 % |
14-05-2024 11:15:00 Tuesday |
4499.5 4519.05 |
4528 | 4499.5 | 2037 |
| 2243 | 41.75 0.94 % |
14-05-2024 10:15:00 Tuesday |
4455.7 4497.45 |
4501.4 | 4450.9 | 1252 |
| 2244 | -23.2 -0.52 % |
14-05-2024 09:15:00 Tuesday |
4475 4451.8 |
4540 | 4450 | 3773 |
| 2245 | 13 0.29 % |
13-05-2024 15:15:00 Monday |
4450.9 4463.9 |
4506.1 | 4450.85 | 714 |
| 2246 | 12.2 0.27 % |
13-05-2024 14:15:00 Monday |
4442.5 4454.7 |
4459.45 | 4435.6 | 495 |
| 2247 | 0.75 0.02 % |
13-05-2024 13:15:00 Monday |
4434.25 4435 |
4440.25 | 4424.3 | 791 |
| 2248 | 4.65 0.1 % |
13-05-2024 12:15:00 Monday |
4435 4439.65 |
4446.05 | 4433.3 | 623 |
| 2249 | 20 0.45 % |
13-05-2024 11:15:00 Monday |
4420 4440 |
4442.2 | 4418.35 | 1154 |
| 2250 | 35.75 0.82 % |
13-05-2024 10:15:00 Monday |
4379.45 4415.2 |
4415.2 | 4361.05 | 1374 |
| 2251 | -72.15 -1.62 % |
13-05-2024 09:15:00 Monday |
4452.15 4380 |
4512 | 4366.65 | 3229 |
| 2252 | 3 0.07 % |
10-05-2024 15:15:00 Friday |
4467 4470 |
4483.95 | 4467 | 471 |
| 2253 | 14.15 0.32 % |
10-05-2024 14:15:00 Friday |
4455.5 4469.65 |
4475.75 | 4450.6 | 2331 |
| 2254 | 11.95 0.27 % |
10-05-2024 13:15:00 Friday |
4438.05 4450 |
4464.4 | 4433.15 | 811 |
| 2255 | 15 0.34 % |
10-05-2024 12:15:00 Friday |
4425 4440 |
4453.5 | 4416.05 | 637 |
| 2256 | -37 -0.83 % |
10-05-2024 11:15:00 Friday |
4462 4425 |
4476.65 | 4425 | 1845 |
| 2257 | 0.55 0.01 % |
10-05-2024 10:15:00 Friday |
4457.3 4457.85 |
4462.75 | 4436.4 | 1427 |
| 2258 | 42.75 0.97 % |
10-05-2024 09:15:00 Friday |
4411.35 4454.1 |
4473.75 | 4401.95 | 1995 |
| 2259 | 2.1 0.05 % |
09-05-2024 15:15:00 Thursday |
4409.2 4411.3 |
4419.1 | 4391 | 2049 |
| 2260 | -37.15 -0.83 % |
09-05-2024 14:15:00 Thursday |
4450.45 4413.3 |
4450.45 | 4380.85 | 5634 |
| 2261 | 36.65 0.83 % |
09-05-2024 13:15:00 Thursday |
4410.35 4447 |
4451.4 | 4402.7 | 3633 |
| 2262 | -61.35 -1.37 % |
09-05-2024 12:15:00 Thursday |
4467.65 4406.3 |
4467.65 | 4395.9 | 2777 |
| 2263 | 3.55 0.08 % |
09-05-2024 11:15:00 Thursday |
4463.8 4467.35 |
4468.45 | 4452.05 | 1779 |
| 2264 | -31.1 -0.69 % |
09-05-2024 10:15:00 Thursday |
4492.1 4461 |
4507 | 4457.65 | 3723 |
| 2265 | -45.7 -1.01 % |
09-05-2024 09:15:00 Thursday |
4538.55 4492.85 |
4550 | 4461.65 | 9016 |
| 2266 | 2.95 0.07 % |
08-05-2024 15:15:00 Wednesday |
4499.95 4502.9 |
4505 | 4492 | 502 |
| 2267 | 11.05 0.25 % |
08-05-2024 14:15:00 Wednesday |
4488.45 4499.5 |
4501.5 | 4473 | 1119 |
| 2268 | -20 -0.44 % |
08-05-2024 13:15:00 Wednesday |
4505 4485 |
4505.2 | 4475.85 | 1052 |
| 2269 | -1 -0.02 % |
08-05-2024 12:15:00 Wednesday |
4499.9 4498.9 |
4507 | 4491.4 | 776 |
| 2270 | 6.25 0.14 % |
08-05-2024 11:15:00 Wednesday |
4490 4496.25 |
4507.9 | 4490 | 850 |
| 2271 | -26.3 -0.58 % |
08-05-2024 10:15:00 Wednesday |
4516.3 4490 |
4518.95 | 4473 | 981 |
| 2272 | 11.05 0.25 % |
08-05-2024 09:15:00 Wednesday |
4508.5 4519.55 |
4543.15 | 4480.25 | 3694 |
| 2273 | -31.4 -0.7 % |
07-05-2024 15:15:00 Tuesday |
4507 4475.6 |
4509.95 | 4475.6 | 679 |
| 2274 | 12.35 0.27 % |
07-05-2024 14:15:00 Tuesday |
4498 4510.35 |
4510.35 | 4481.7 | 1397 |
| 2275 | 68.2 1.54 % |
07-05-2024 13:15:00 Tuesday |
4429.8 4498 |
4502.2 | 4429.8 | 1138 |
| 2276 | -9.7 -0.22 % |
07-05-2024 12:15:00 Tuesday |
4446.95 4437.25 |
4462 | 4419.65 | 1816 |
| 2277 | -59.7 -1.32 % |
07-05-2024 11:15:00 Tuesday |
4510.15 4450.45 |
4510.15 | 4428.1 | 3024 |
| 2278 | -20.35 -0.45 % |
07-05-2024 10:15:00 Tuesday |
4538 4517.65 |
4549.2 | 4466.45 | 2590 |
| 2279 | 3.95 0.09 % |
07-05-2024 09:15:00 Tuesday |
4537.05 4541 |
4555 | 4492.9 | 3654 |
| 2280 | -3 -0.07 % |
06-05-2024 15:15:00 Monday |
4510 4507 |
4513.45 | 4505.2 | 822 |
| 2281 | 7.35 0.16 % |
06-05-2024 14:15:00 Monday |
4502.65 4510 |
4512.4 | 4492.2 | 1189 |
| 2282 | 1.35 0.03 % |
06-05-2024 13:15:00 Monday |
4499.75 4501.1 |
4511.8 | 4492.45 | 626 |
| 2283 | -21.55 -0.48 % |
06-05-2024 12:15:00 Monday |
4520 4498.45 |
4525 | 4495.55 | 2209 |
| 2284 | 32.95 0.73 % |
06-05-2024 11:15:00 Monday |
4493.3 4526.25 |
4527.85 | 4493.3 | 647 |
| 2285 | -21.45 -0.47 % |
06-05-2024 10:15:00 Monday |
4516.45 4495 |
4528.15 | 4490 | 1333 |
| 2286 | -61.85 -1.35 % |
06-05-2024 09:15:00 Monday |
4574.95 4513.1 |
4582.5 | 4482 | 6242 |
| 2287 | 3 0.07 % |
03-05-2024 15:15:00 Friday |
4530.7 4533.7 |
4535 | 4506.75 | 2307 |
| 2288 | 24.1 0.54 % |
03-05-2024 14:15:00 Friday |
4501.4 4525.5 |
4539.15 | 4484.75 | 4225 |
| 2289 | -5.45 -0.12 % |
03-05-2024 13:15:00 Friday |
4501.55 4496.1 |
4503.3 | 4484 | 2713 |
| 2290 | 3.6 0.08 % |
03-05-2024 12:15:00 Friday |
4495.4 4499 |
4522.6 | 4490.05 | 2920 |
| 2291 | -9.3 -0.21 % |
03-05-2024 11:15:00 Friday |
4504.75 4495.45 |
4510 | 4481.2 | 3324 |
| 2292 | -68.25 -1.49 % |
03-05-2024 10:15:00 Friday |
4568.3 4500.05 |
4568.3 | 4494 | 7372 |
| 2293 | -129.4 -2.75 % |
03-05-2024 09:15:00 Friday |
4697.2 4567.8 |
4697.2 | 4548 | 10058 |
| 2294 | 0.15 0 % |
02-05-2024 15:15:00 Thursday |
4648.2 4648.35 |
4657 | 4638.35 | 3101 |
| 2295 | 3.7 0.08 % |
02-05-2024 14:15:00 Thursday |
4638.9 4642.6 |
4673.5 | 4627.25 | 11622 |
| 2296 | 44.5 0.97 % |
02-05-2024 13:15:00 Thursday |
4591.65 4636.15 |
4647.95 | 4580.45 | 8966 |
| 2297 | 45.05 0.99 % |
02-05-2024 12:15:00 Thursday |
4548.65 4593.7 |
4599 | 4539.2 | 5997 |
| 2298 | 11.2 0.25 % |
02-05-2024 11:15:00 Thursday |
4537.45 4548.65 |
4566 | 4530 | 3157 |
| 2299 | -13.4 -0.29 % |
02-05-2024 10:15:00 Thursday |
4544.95 4531.55 |
4552.15 | 4523.95 | 3634 |
| 2300 | 132.7 3.01 % |
02-05-2024 09:15:00 Thursday |
4414.35 4547.05 |
4559.2 | 4399.65 | 18341 |
| 2301 | 5.5 0.12 % |
30-04-2024 15:15:00 Tuesday |
4410.1 4415.6 |
4435 | 4385.05 | 10058 |
| 2302 | -48 -1.08 % |
30-04-2024 14:15:00 Tuesday |
4461 4413 |
4474.4 | 4400 | 15346 |
| 2303 | -36.4 -0.81 % |
30-04-2024 13:15:00 Tuesday |
4491.9 4455.5 |
4493.55 | 4446.8 | 7041 |
| 2304 | -23.1 -0.51 % |
30-04-2024 12:15:00 Tuesday |
4515.75 4492.65 |
4532.9 | 4482.15 | 8456 |
| 2305 | 0.45 0.01 % |
30-04-2024 11:15:00 Tuesday |
4511.85 4512.3 |
4543.95 | 4471.25 | 16943 |
| 2306 | -67.4 -1.47 % |
30-04-2024 10:15:00 Tuesday |
4577.4 4510 |
4577.4 | 4427.25 | 42742 |
| 2307 | 125.6 2.82 % |
30-04-2024 09:15:00 Tuesday |
4450.25 4575.85 |
4669.95 | 4438.5 | 114141 |
| 2308 | 11.35 0.26 % |
29-04-2024 15:15:00 Monday |
4335 4346.35 |
4372.2 | 4288.45 | 32850 |
| 2309 | 1.55 0.04 % |
29-04-2024 14:15:00 Monday |
4330.8 4332.35 |
4485.55 | 4058.45 | 60527 |
| 2310 | 15.2 0.35 % |
29-04-2024 13:15:00 Monday |
4313.55 4328.75 |
4344 | 4302.2 | 3317 |
| 2311 | 11.2 0.26 % |
29-04-2024 12:15:00 Monday |
4301.9 4313.1 |
4320 | 4285 | 1742 |
| 2312 | 5.45 0.13 % |
29-04-2024 11:15:00 Monday |
4294.7 4300.15 |
4321.45 | 4285.05 | 2919 |
| 2313 | -29.85 -0.69 % |
29-04-2024 10:15:00 Monday |
4328 4298.15 |
4344 | 4242.45 | 4122 |
| 2314 | -11.3 -0.26 % |
29-04-2024 09:15:00 Monday |
4338.25 4326.95 |
4383.85 | 4257.5 | 9675 |
| 2315 | 12.7 0.3 % |
26-04-2024 15:15:00 Friday |
4303.3 4316 |
4318.2 | 4303.3 | 1046 |
| 2316 | -18.05 -0.42 % |
26-04-2024 14:15:00 Friday |
4320.95 4302.9 |
4320.95 | 4292.65 | 4507 |
| 2317 | -11.55 -0.27 % |
26-04-2024 13:15:00 Friday |
4333.05 4321.5 |
4348 | 4311.8 | 1624 |
| 2318 | -10.2 -0.23 % |
26-04-2024 12:15:00 Friday |
4343.2 4333 |
4347.55 | 4301 | 2122 |
| 2319 | -14.35 -0.33 % |
26-04-2024 11:15:00 Friday |
4355 4340.65 |
4360 | 4334.6 | 1971 |
| 2320 | 30.15 0.7 % |
26-04-2024 10:15:00 Friday |
4325.4 4355.55 |
4370 | 4325.4 | 4082 |
| 2321 | -24.75 -0.57 % |
26-04-2024 09:15:00 Friday |
4349.65 4324.9 |
4369.95 | 4295 | 9171 |
| 2322 | -11.8 -0.27 % |
25-04-2024 15:15:00 Thursday |
4321.2 4309.4 |
4331.7 | 4309.4 | 937 |
| 2323 | 9.4 0.22 % |
25-04-2024 14:15:00 Thursday |
4315 4324.4 |
4330.5 | 4299.3 | 2287 |
| 2324 | 11 0.26 % |
25-04-2024 13:15:00 Thursday |
4304 4315 |
4348.2 | 4292.7 | 8299 |
| 2325 | 43.75 1.03 % |
25-04-2024 12:15:00 Thursday |
4267.05 4310.8 |
4324 | 4262.8 | 7289 |
| 2326 | 52.1 1.23 % |
25-04-2024 11:15:00 Thursday |
4221.1 4273.2 |
4298.95 | 4219.75 | 4803 |
| 2327 | -10.25 -0.24 % |
25-04-2024 10:15:00 Thursday |
4235.9 4225.65 |
4255.4 | 4210.05 | 3625 |
| 2328 | -21.15 -0.5 % |
25-04-2024 09:15:00 Thursday |
4259.35 4238.2 |
4259.35 | 4200 | 11649 |
| 2329 | -1 -0.02 % |
24-04-2024 15:15:00 Wednesday |
4225 4224 |
4231.7 | 4214.5 | 1414 |
| 2330 | 8.5 0.2 % |
24-04-2024 14:15:00 Wednesday |
4216.5 4225 |
4225 | 4204.85 | 2407 |
| 2331 | 17.8 0.42 % |
24-04-2024 13:15:00 Wednesday |
4202.85 4220.65 |
4226.75 | 4201.2 | 3545 |
| 2332 | -37.35 -0.88 % |
24-04-2024 12:15:00 Wednesday |
4237.45 4200.1 |
4237.45 | 4197.8 | 10339 |
| 2333 | 15.3 0.36 % |
24-04-2024 11:15:00 Wednesday |
4219.5 4234.8 |
4235 | 4205 | 3185 |
| 2334 | 29.65 0.71 % |
24-04-2024 10:15:00 Wednesday |
4189.4 4219.05 |
4219.05 | 4189.4 | 2037 |
| 2335 | 15.4 0.37 % |
24-04-2024 09:15:00 Wednesday |
4169.95 4185.35 |
4245.6 | 4169.95 | 7033 |
| 2336 | 1.3 0.03 % |
23-04-2024 15:15:00 Tuesday |
4158.7 4160 |
4160 | 4152.2 | 616 |
| 2337 | -9.1 -0.22 % |
23-04-2024 14:15:00 Tuesday |
4169.6 4160.5 |
4169.6 | 4154.65 | 965 |
| 2338 | 3.5 0.08 % |
23-04-2024 13:15:00 Tuesday |
4165.5 4169 |
4174.45 | 4161.1 | 594 |
| 2339 | -4.5 -0.11 % |
23-04-2024 12:15:00 Tuesday |
4170 4165.5 |
4173.65 | 4160.3 | 1410 |
| 2340 | 6.1 0.15 % |
23-04-2024 11:15:00 Tuesday |
4163.9 4170 |
4175 | 4162.4 | 867 |
| 2341 | -12.8 -0.31 % |
23-04-2024 10:15:00 Tuesday |
4173 4160.2 |
4175 | 4140.9 | 4418 |
| 2342 | -42.95 -1.02 % |
23-04-2024 09:15:00 Tuesday |
4215 4172.05 |
4227.45 | 4153.4 | 5786 |
| 2343 | -1.45 -0.03 % |
22-04-2024 15:15:00 Monday |
4173.45 4172 |
4188 | 4168.1 | 954 |
| 2344 | 32.6 0.79 % |
22-04-2024 14:15:00 Monday |
4136.75 4169.35 |
4175.95 | 4130.85 | 1744 |
| 2345 | -3.35 -0.08 % |
22-04-2024 13:15:00 Monday |
4142.3 4138.95 |
4149.65 | 4128 | 1668 |
| 2346 | -52.3 -1.25 % |
22-04-2024 12:15:00 Monday |
4184.3 4132 |
4190.95 | 4114.35 | 3221 |
| 2347 | 7.05 0.17 % |
22-04-2024 11:15:00 Monday |
4175.9 4182.95 |
4198.4 | 4175 | 1959 |
| 2348 | -11.9 -0.28 % |
22-04-2024 10:15:00 Monday |
4189.7 4177.8 |
4197.75 | 4163.3 | 5179 |
| 2349 | -23.2 -0.55 % |
22-04-2024 09:15:00 Monday |
4219.55 4196.35 |
4300.7 | 4181.05 | 210842 |
| 2350 | -6.75 -0.16 % |
19-04-2024 15:15:00 Friday |
4166.75 4160 |
4178.15 | 4152.95 | 3805 |
| 2351 | 60 1.46 % |
19-04-2024 14:15:00 Friday |
4110 4170 |
4175 | 4096.6 | 16309 |
| 2352 | 7.25 0.18 % |
19-04-2024 13:15:00 Friday |
4106.35 4113.6 |
4114.95 | 4074.45 | 3555 |
| 2353 | 85.75 2.13 % |
19-04-2024 12:15:00 Friday |
4020.65 4106.4 |
4112.1 | 4020.1 | 6052 |
| 2354 | 35.8 0.9 % |
19-04-2024 11:15:00 Friday |
3988.3 4024.1 |
4030 | 3987.8 | 2802 |
| 2355 | -23.1 -0.58 % |
19-04-2024 10:15:00 Friday |
4014.2 3991.1 |
4050 | 3987.9 | 5178 |
| 2356 | -61.25 -1.5 % |
19-04-2024 09:15:00 Friday |
4080.4 4019.15 |
4086.7 | 3963.55 | 200373 |
| 2357 | 48.05 1.18 % |
18-04-2024 15:15:00 Thursday |
4076.35 4124.4 |
4124.4 | 4070.2 | 3517 |
| 2358 | -45.7 -1.11 % |
18-04-2024 14:15:00 Thursday |
4117.45 4071.75 |
4122.9 | 4058.3 | 8636 |
| 2359 | -41.15 -0.99 % |
18-04-2024 13:15:00 Thursday |
4156.15 4115 |
4163.75 | 4100 | 12093 |
| 2360 | 20.15 0.49 % |
18-04-2024 12:15:00 Thursday |
4136.05 4156.2 |
4177.85 | 4133.6 | 16743 |
| 2361 | 30.7 0.75 % |
18-04-2024 11:15:00 Thursday |
4105.3 4136 |
4143.85 | 4105.3 | 13322 |
| 2362 | -16.7 -0.41 % |
18-04-2024 10:15:00 Thursday |
4122 4105.3 |
4122 | 4086 | 10259 |
| 2363 | 132.5 3.32 % |
18-04-2024 09:15:00 Thursday |
3985 4117.5 |
4148.1 | 3972.1 | 27077 |
| 2364 | 1.4 0.04 % |
16-04-2024 15:15:00 Tuesday |
3991.2 3992.6 |
3992.6 | 3983.2 | 409 |
| 2365 | -11.5 -0.29 % |
16-04-2024 14:15:00 Tuesday |
3995 3983.5 |
4019.05 | 3983.5 | 2380 |
| 2366 | 21.95 0.55 % |
16-04-2024 13:15:00 Tuesday |
3972.05 3994 |
3995 | 3972.05 | 277 |
| 2367 | -26.1 -0.65 % |
16-04-2024 12:15:00 Tuesday |
4008 3981.9 |
4008 | 3960 | 1003 |
| 2368 | 28.9 0.73 % |
16-04-2024 11:15:00 Tuesday |
3973.35 4002.25 |
4010 | 3964.3 | 560 |
| 2369 | -18.3 -0.46 % |
16-04-2024 10:15:00 Tuesday |
3993.55 3975.25 |
3995.35 | 3963.35 | 623 |
| 2370 | 42.3 1.07 % |
16-04-2024 09:15:00 Tuesday |
3956.2 3998.5 |
4033.15 | 3923.1 | 2460 |
| 2371 | 3.85 0.1 % |
15-04-2024 15:15:00 Monday |
3966.15 3970 |
3982.4 | 3962 | 3058 |
| 2372 | -33.3 -0.83 % |
15-04-2024 14:15:00 Monday |
3997 3963.7 |
4001.3 | 3962.25 | 4637 |
| 2373 | -28.85 -0.72 % |
15-04-2024 13:15:00 Monday |
4030 4001.15 |
4031.5 | 3996.35 | 847 |
| 2374 | -7.15 -0.18 % |
15-04-2024 12:15:00 Monday |
4032.35 4025.2 |
4032.35 | 4016.4 | 1028 |
| 2375 | 4.3 0.11 % |
15-04-2024 11:15:00 Monday |
4028.05 4032.35 |
4041.3 | 4025 | 767 |
| 2376 | -33.35 -0.82 % |
15-04-2024 10:15:00 Monday |
4058.25 4024.9 |
4062.95 | 4023.45 | 3341 |
| 2377 | 255.4 6.72 % |
15-04-2024 09:15:00 Monday |
3801.05 4056.45 |
4072.65 | 3801.05 | 16610 |
| 2378 | 7.05 0.17 % |
12-04-2024 15:15:00 Friday |
4057.95 4065 |
4066 | 4050.25 | 1503 |
| 2379 | -19 -0.47 % |
12-04-2024 14:15:00 Friday |
4077.2 4058.2 |
4082.95 | 4035 | 55993 |
| 2380 | -2.6 -0.06 % |
12-04-2024 13:15:00 Friday |
4079.45 4076.85 |
4088.6 | 4074.3 | 1028 |
| 2381 | -2.6 -0.06 % |
12-04-2024 12:15:00 Friday |
4085.85 4083.25 |
4088.9 | 4070.35 | 4845 |
| 2382 | -12.65 -0.31 % |
12-04-2024 11:15:00 Friday |
4101.6 4088.95 |
4102.7 | 4074.95 | 1450 |
| 2383 | 10.6 0.26 % |
12-04-2024 10:15:00 Friday |
4089.45 4100.05 |
4110 | 4074 | 7708 |
| 2384 | 39.45 0.97 % |
12-04-2024 09:15:00 Friday |
4050 4089.45 |
4113.9 | 4027.15 | 17041 |
| 2385 | 13 0.32 % |
10-04-2024 15:15:00 Wednesday |
4015 4028 |
4030.05 | 4011.3 | 2533 |
| 2386 | -3.6 -0.09 % |
10-04-2024 14:15:00 Wednesday |
4020.4 4016.8 |
4034.2 | 4005 | 2460 |
| 2387 | -66.35 -1.62 % |
10-04-2024 13:15:00 Wednesday |
4087.45 4021.1 |
4108 | 4014.55 | 5162 |
| 2388 | 135.65 3.43 % |
10-04-2024 12:15:00 Wednesday |
3954.35 4090 |
4091 | 3953.45 | 7112 |
| 2389 | -6.8 -0.17 % |
10-04-2024 11:15:00 Wednesday |
3957 3950.2 |
3959.25 | 3938.8 | 661 |
| 2390 | 38.05 0.97 % |
10-04-2024 10:15:00 Wednesday |
3924.85 3962.9 |
3963.35 | 3923 | 1722 |
| 2391 | 1.75 0.04 % |
10-04-2024 09:15:00 Wednesday |
3924 3925.75 |
3948.55 | 3905.5 | 2943 |
| 2392 | -3.3 -0.08 % |
09-04-2024 15:15:00 Tuesday |
3899.3 3896 |
3901.5 | 3895 | 540 |
| 2393 | -4.8 -0.12 % |
09-04-2024 14:15:00 Tuesday |
3900.8 3896 |
3917.15 | 3896 | 774 |
| 2394 | -15.75 -0.4 % |
09-04-2024 13:15:00 Tuesday |
3915.85 3900.1 |
3920 | 3895 | 958 |
| 2395 | -6.9 -0.18 % |
09-04-2024 12:15:00 Tuesday |
3927.5 3920.6 |
3931.95 | 3900 | 1342 |
| 2396 | -17.85 -0.45 % |
09-04-2024 11:15:00 Tuesday |
3945.9 3928.05 |
3945.9 | 3925.65 | 2286 |
| 2397 | 8.45 0.21 % |
09-04-2024 10:15:00 Tuesday |
3930.65 3939.1 |
3939.1 | 3923.2 | 1287 |
| 2398 | -21.7 -0.55 % |
09-04-2024 09:15:00 Tuesday |
3953.65 3931.95 |
3953.65 | 3911.65 | 1587 |
| 2399 | -1.35 -0.03 % |
08-04-2024 15:15:00 Monday |
3927.35 3926 |
3932 | 3925.55 | 920 |
| 2400 | -23.45 -0.59 % |
08-04-2024 14:15:00 Monday |
3951.65 3928.2 |
3959.95 | 3926.85 | 3063 |
| 2401 | -10.5 -0.27 % |
08-04-2024 13:15:00 Monday |
3958.3 3947.8 |
3960 | 3940 | 1426 |
| 2402 | 0.65 0.02 % |
08-04-2024 12:15:00 Monday |
3959.8 3960.45 |
3968.35 | 3954 | 1463 |
| 2403 | -10.15 -0.26 % |
08-04-2024 11:15:00 Monday |
3973.35 3963.2 |
3977 | 3951 | 1283 |
| 2404 | -3.05 -0.08 % |
08-04-2024 10:15:00 Monday |
3972.8 3969.75 |
3978 | 3959.3 | 3890 |
| 2405 | 36.95 0.94 % |
08-04-2024 09:15:00 Monday |
3936 3972.95 |
3974.95 | 3927 | 11015 |
| 2406 | -19.15 -0.49 % |
05-04-2024 15:15:00 Friday |
3938.15 3919 |
3943 | 3914.35 | 1153 |
| 2407 | 0.7 0.02 % |
05-04-2024 14:15:00 Friday |
3941 3941.7 |
3949.3 | 3937.35 | 3763 |
| 2408 | -1.55 -0.04 % |
05-04-2024 13:15:00 Friday |
3940 3938.45 |
3950 | 3931.3 | 1302 |
| 2409 | -20.95 -0.53 % |
05-04-2024 12:15:00 Friday |
3964 3943.05 |
3966.85 | 3935.05 | 1129 |
| 2410 | -52.4 -1.31 % |
05-04-2024 11:15:00 Friday |
4010.95 3958.55 |
4010.95 | 3930 | 3277 |
| 2411 | -41.8 -1.03 % |
05-04-2024 10:15:00 Friday |
4044.4 4002.6 |
4049.1 | 4002.6 | 1511 |
| 2412 | 21.55 0.54 % |
05-04-2024 09:15:00 Friday |
4019.9 4041.45 |
4053.1 | 4002.65 | 3620 |
| 2413 | -8.65 -0.22 % |
04-04-2024 15:15:00 Thursday |
4003 3994.35 |
4009.95 | 3991.45 | 3012 |
| 2414 | 8.6 0.22 % |
04-04-2024 14:15:00 Thursday |
3994.35 4002.95 |
4023 | 3994 | 4323 |
| 2415 | -7.4 -0.19 % |
04-04-2024 13:15:00 Thursday |
3998.2 3990.8 |
4028 | 3990.8 | 5215 |
| 2416 | 44.05 1.11 % |
04-04-2024 12:15:00 Thursday |
3957.95 4002 |
4015 | 3951.6 | 6595 |
| 2417 | -0.3 -0.01 % |
04-04-2024 11:15:00 Thursday |
3956.1 3955.8 |
3967.2 | 3952 | 1836 |
| 2418 | -11.05 -0.28 % |
04-04-2024 10:15:00 Thursday |
3966.85 3955.8 |
3970 | 3926.2 | 3905 |
| 2419 | 15.2 0.38 % |
04-04-2024 09:15:00 Thursday |
3949 3964.2 |
3979.85 | 3916.1 | 9371 |
| 2420 | -3.6 -0.09 % |
03-04-2024 15:15:00 Wednesday |
3925.25 3921.65 |
3936.05 | 3911.7 | 712 |
| 2421 | 28.3 0.73 % |
03-04-2024 14:15:00 Wednesday |
3897.55 3925.85 |
3943.75 | 3887.2 | 1164 |
| 2422 | -8.75 -0.22 % |
03-04-2024 13:15:00 Wednesday |
3899.6 3890.85 |
3904.5 | 3883.5 | 400 |
| 2423 | -4.85 -0.12 % |
03-04-2024 12:15:00 Wednesday |
3901 3896.15 |
3901 | 3887.75 | 935 |
| 2424 | 9.4 0.24 % |
03-04-2024 11:15:00 Wednesday |
3890.95 3900.35 |
3903.25 | 3881.25 | 1006 |
| 2425 | 5.65 0.15 % |
03-04-2024 10:15:00 Wednesday |
3885.3 3890.95 |
3892.3 | 3879 | 490 |
| 2426 | -13.6 -0.35 % |
03-04-2024 09:15:00 Wednesday |
3898.7 3885.1 |
3898.7 | 3843.75 | 2202 |
| 2427 | -11.2 -0.29 % |
02-04-2024 15:15:00 Tuesday |
3893.2 3882 |
3896.55 | 3871.8 | 530 |
| 2428 | 3.6 0.09 % |
02-04-2024 14:15:00 Tuesday |
3894.6 3898.2 |
3903.65 | 3889.55 | 656 |
| 2429 | -4.1 -0.11 % |
02-04-2024 13:15:00 Tuesday |
3897.45 3893.35 |
3906.45 | 3885 | 799 |
| 2430 | -1.35 -0.03 % |
02-04-2024 12:15:00 Tuesday |
3898.9 3897.55 |
3899.6 | 3887.95 | 252 |
| 2431 | 5.05 0.13 % |
02-04-2024 11:15:00 Tuesday |
3890.05 3895.1 |
3901.75 | 3885.75 | 620 |
| 2432 | -3.5 -0.09 % |
02-04-2024 10:15:00 Tuesday |
3896.8 3893.3 |
3901.05 | 3879.8 | 1202 |
| 2433 | -0.6 -0.02 % |
02-04-2024 09:15:00 Tuesday |
3898.85 3898.25 |
3906.7 | 3890 | 5549 |
| 2434 | 8.85 0.23 % |
01-04-2024 15:15:00 Monday |
3890 3898.85 |
3900 | 3880.05 | 1193 |
| 2435 | 12.65 0.33 % |
01-04-2024 14:15:00 Monday |
3872.35 3885 |
3887.4 | 3871.35 | 2742 |
| 2436 | -12.55 -0.32 % |
01-04-2024 13:15:00 Monday |
3883.95 3871.4 |
3886.55 | 3868.45 | 3500 |
| 2437 | -12.3 -0.32 % |
01-04-2024 12:15:00 Monday |
3896 3883.7 |
3902.35 | 3880 | 2402 |
| 2438 | -22.05 -0.56 % |
01-04-2024 11:15:00 Monday |
3918.05 3896 |
3920 | 3887.9 | 2712 |
| 2439 | -18 -0.46 % |
01-04-2024 10:15:00 Monday |
3938 3920 |
3938 | 3912 | 2795 |
| 2440 | -25.15 -0.63 % |
01-04-2024 09:15:00 Monday |
3962.15 3937 |
3988.05 | 3937 | 3782 |
| 2441 | 15.85 0.4 % |
28-03-2024 15:15:00 Thursday |
3945.95 3961.8 |
3961.8 | 3940.1 | 548 |
| 2442 | -3.9 -0.1 % |
28-03-2024 14:15:00 Thursday |
3947.75 3943.85 |
3961.05 | 3942.6 | 1185 |
| 2443 | -6.6 -0.17 % |
28-03-2024 13:15:00 Thursday |
3953.65 3947.05 |
3974.95 | 3947.05 | 1935 |
| 2444 | -4.35 -0.11 % |
28-03-2024 12:15:00 Thursday |
3951 3946.65 |
3974 | 3944.7 | 1573 |
| 2445 | 2.15 0.05 % |
28-03-2024 11:15:00 Thursday |
3948.85 3951 |
3961.2 | 3940 | 986 |
| 2446 | 41.65 1.07 % |
28-03-2024 10:15:00 Thursday |
3908.35 3950 |
3955.05 | 3908.35 | 1806 |
| 2447 | 29.55 0.76 % |
28-03-2024 09:15:00 Thursday |
3883.4 3912.95 |
3935.6 | 3876.65 | 1561 |
| 2448 | -0.35 -0.01 % |
27-03-2024 15:15:00 Wednesday |
3876.4 3876.05 |
3879.9 | 3868.05 | 1075 |
| 2449 | 0.6 0.02 % |
27-03-2024 14:15:00 Wednesday |
3875.35 3875.95 |
3882.85 | 3868.2 | 1504 |
| 2450 | -3.9 -0.1 % |
27-03-2024 13:15:00 Wednesday |
3880.9 3877 |
3883.5 | 3870.4 | 1116 |
| 2451 | -8.45 -0.22 % |
27-03-2024 12:15:00 Wednesday |
3886.45 3878 |
3889.8 | 3878 | 679 |
| 2452 | -9.95 -0.26 % |
27-03-2024 11:15:00 Wednesday |
3892.95 3883 |
3893.8 | 3880 | 1955 |
| 2453 | 1.2 0.03 % |
27-03-2024 10:15:00 Wednesday |
3889.25 3890.45 |
3901.4 | 3876.45 | 1949 |
| 2454 | -16.5 -0.42 % |
27-03-2024 09:15:00 Wednesday |
3909.65 3893.15 |
3921.5 | 3880 | 3984 |
| 2455 | 1.3 0.03 % |
26-03-2024 15:15:00 Tuesday |
3881.7 3883 |
3886.65 | 3878 | 766 |
| 2456 | 0.3 0.01 % |
26-03-2024 14:15:00 Tuesday |
3880 3880.3 |
3889 | 3878.8 | 742 |
| 2457 | -0.8 -0.02 % |
26-03-2024 13:15:00 Tuesday |
3880.8 3880 |
3885.4 | 3877.25 | 238 |
| 2458 | 0.95 0.02 % |
26-03-2024 12:15:00 Tuesday |
3879.05 3880 |
3886 | 3876.55 | 385 |
| 2459 | 0.6 0.02 % |
26-03-2024 11:15:00 Tuesday |
3881.7 3882.3 |
3898.25 | 3875.95 | 1702 |
| 2460 | -9.4 -0.24 % |
26-03-2024 10:15:00 Tuesday |
3887.65 3878.25 |
3901.05 | 3877.5 | 1440 |
| 2461 | -9.9 -0.25 % |
26-03-2024 09:15:00 Tuesday |
3899.75 3889.85 |
3939.55 | 3865.5 | 3059 |
| 2462 | 1.1 0.03 % |
22-03-2024 15:15:00 Friday |
3945.9 3947 |
3954 | 3944 | 409 |
| 2463 | 10.25 0.26 % |
22-03-2024 14:15:00 Friday |
3935 3945.25 |
3956.5 | 3932.6 | 732 |
| 2464 | -13.5 -0.34 % |
22-03-2024 13:15:00 Friday |
3953.35 3939.85 |
3958.8 | 3939.85 | 277 |
| 2465 | 13.45 0.34 % |
22-03-2024 12:15:00 Friday |
3940.75 3954.2 |
3961.05 | 3940.75 | 655 |
| 2466 | 18 0.46 % |
22-03-2024 11:15:00 Friday |
3928 3946 |
3957.95 | 3924 | 1136 |
| 2467 | -27.15 -0.69 % |
22-03-2024 10:15:00 Friday |
3954.55 3927.4 |
3956.15 | 3927.4 | 933 |
| 2468 | -50.45 -1.26 % |
22-03-2024 09:15:00 Friday |
4001 3950.55 |
4001.15 | 3944.1 | 1425 |
| 2469 | -11.8 -0.29 % |
21-03-2024 15:15:00 Thursday |
4004.8 3993 |
4004.8 | 3989.55 | 932 |
| 2470 | 2.9 0.07 % |
21-03-2024 14:15:00 Thursday |
4002.45 4005.35 |
4007 | 3992.1 | 1327 |
| 2471 | 31.4 0.79 % |
21-03-2024 13:15:00 Thursday |
3965 3996.4 |
4001.75 | 3962 | 586 |
| 2472 | -0.05 0 % |
21-03-2024 12:15:00 Thursday |
3974.1 3974.05 |
3979.15 | 3960.4 | 260 |
| 2473 | -24 -0.6 % |
21-03-2024 11:15:00 Thursday |
4007.35 3983.35 |
4007.5 | 3983.1 | 619 |
| 2474 | 23.75 0.6 % |
21-03-2024 10:15:00 Thursday |
3980 4003.75 |
4014 | 3973.45 | 1029 |
| 2475 | -12 -0.3 % |
21-03-2024 09:15:00 Thursday |
3994.45 3982.45 |
4010.2 | 3965.6 | 1827 |
| 2476 | -12.6 -0.32 % |
20-03-2024 15:15:00 Wednesday |
3967.6 3955 |
3967.6 | 3950 | 681 |
| 2477 | 7.25 0.18 % |
20-03-2024 14:15:00 Wednesday |
3958.55 3965.8 |
3975.35 | 3948.65 | 1102 |
| 2478 | 14.7 0.37 % |
20-03-2024 13:15:00 Wednesday |
3949 3963.7 |
3975.6 | 3945.05 | 1645 |
| 2479 | 36.5 0.93 % |
20-03-2024 12:15:00 Wednesday |
3912.5 3949 |
3959.2 | 3911.35 | 1205 |
| 2480 | 9.85 0.25 % |
20-03-2024 11:15:00 Wednesday |
3900.15 3910 |
3910 | 3876.65 | 2334 |
| 2481 | 14.05 0.36 % |
20-03-2024 10:15:00 Wednesday |
3891.1 3905.15 |
3907.7 | 3844.45 | 5894 |
| 2482 | -80.95 -2.04 % |
20-03-2024 09:15:00 Wednesday |
3968 3887.05 |
4001 | 3881.05 | 7109 |
| 2483 | 9 0.23 % |
19-03-2024 15:15:00 Tuesday |
3950 3959 |
3963.55 | 3946 | 338 |
| 2484 | -31.3 -0.79 % |
19-03-2024 14:15:00 Tuesday |
3980 3948.7 |
3980 | 3943.4 | 841 |
| 2485 | -14.65 -0.37 % |
19-03-2024 13:15:00 Tuesday |
3999 3984.35 |
4005.2 | 3984.35 | 594 |
| 2486 | 26.15 0.66 % |
19-03-2024 12:15:00 Tuesday |
3980 4006.15 |
4009 | 3980 | 453 |
| 2487 | -3.3 -0.08 % |
19-03-2024 11:15:00 Tuesday |
3983.2 3979.9 |
3988.3 | 3960.3 | 1588 |
| 2488 | -42.35 -1.05 % |
19-03-2024 10:15:00 Tuesday |
4025.55 3983.2 |
4025.55 | 3964.95 | 1846 |
| 2489 | -62.4 -1.53 % |
19-03-2024 09:15:00 Tuesday |
4086.55 4024.15 |
4086.55 | 4017.4 | 1991 |
| 2490 | -7 -0.17 % |
18-03-2024 15:15:00 Monday |
4075 4068 |
4078.25 | 4065 | 301 |
| 2491 | 15.4 0.38 % |
18-03-2024 14:15:00 Monday |
4055 4070.4 |
4077.55 | 4055 | 685 |
| 2492 | 0.5 0.01 % |
18-03-2024 13:15:00 Monday |
4059.9 4060.4 |
4070 | 4059.9 | 585 |
| 2493 | 14.1 0.35 % |
18-03-2024 12:15:00 Monday |
4050 4064.1 |
4066.05 | 4045.5 | 386 |
| 2494 | 15.7 0.39 % |
18-03-2024 11:15:00 Monday |
4030.65 4046.35 |
4055.75 | 4030.65 | 513 |
| 2495 | 18.35 0.46 % |
18-03-2024 10:15:00 Monday |
4015.2 4033.55 |
4061.1 | 4015.2 | 908 |
| 2496 | -54.2 -1.33 % |
18-03-2024 09:15:00 Monday |
4063.9 4009.7 |
4081.85 | 4005.7 | 2937 |
| 2497 | -14.5 -0.36 % |
15-03-2024 15:15:00 Friday |
4070 4055.5 |
4070 | 4044.5 | 1096 |
| 2498 | 15.1 0.37 % |
15-03-2024 14:15:00 Friday |
4050.75 4065.85 |
4079.3 | 4042 | 1840 |
| 2499 | -6.65 -0.16 % |
15-03-2024 13:15:00 Friday |
4058 4051.35 |
4079 | 4048.4 | 1225 |
| 2500 | 7.15 0.18 % |
15-03-2024 12:15:00 Friday |
4052.4 4059.55 |
4065.3 | 4035.65 | 1085 |
| 2501 | 5.6 0.14 % |
15-03-2024 11:15:00 Friday |
4045.4 4051 |
4063.75 | 4041.2 | 1662 |
| 2502 | -1.75 -0.04 % |
15-03-2024 10:15:00 Friday |
4045 4043.25 |
4108.4 | 4037 | 16165 |
| 2503 | -6.6 -0.16 % |
15-03-2024 09:15:00 Friday |
4049.25 4042.65 |
4144.95 | 3985 | 19718 |
| 2504 | -2.3 -0.06 % |
14-03-2024 15:15:00 Thursday |
4071.3 4069 |
4085 | 4064.3 | 1539 |
| 2505 | 37.5 0.93 % |
14-03-2024 14:15:00 Thursday |
4036 4073.5 |
4104.7 | 4036 | 5706 |
| 2506 | -35.1 -0.86 % |
14-03-2024 13:15:00 Thursday |
4071.9 4036.8 |
4079.95 | 4030 | 3268 |
| 2507 | 3.05 0.08 % |
14-03-2024 12:15:00 Thursday |
4065 4068.05 |
4096.9 | 4050.05 | 4974 |
| 2508 | 29.6 0.73 % |
14-03-2024 11:15:00 Thursday |
4035.4 4065 |
4066 | 4021.8 | 2979 |
| 2509 | 41.3 1.03 % |
14-03-2024 10:15:00 Thursday |
3991.3 4032.6 |
4055.05 | 3987.3 | 6067 |
| 2510 | 110.5 2.85 % |
14-03-2024 09:15:00 Thursday |
3880.05 3990.55 |
3992 | 3874.8 | 5995 |
| 2511 | -20.4 -0.52 % |
13-03-2024 15:15:00 Wednesday |
3940.4 3920 |
3942.8 | 3920 | 3046 |
| 2512 | 19.3 0.49 % |
13-03-2024 14:15:00 Wednesday |
3921.9 3941.2 |
3969.15 | 3911.65 | 10369 |
| 2513 | -35 -0.88 % |
13-03-2024 13:15:00 Wednesday |
3962.3 3927.3 |
3964 | 3925 | 2341 |
| 2514 | 44.1 1.13 % |
13-03-2024 12:15:00 Wednesday |
3915.4 3959.5 |
3970.95 | 3877.75 | 5606 |
| 2515 | -28.2 -0.72 % |
13-03-2024 11:15:00 Wednesday |
3943.6 3915.4 |
3963.85 | 3904.5 | 6351 |
| 2516 | -28.35 -0.71 % |
13-03-2024 10:15:00 Wednesday |
3971.95 3943.6 |
4005 | 3932.05 | 6661 |
| 2517 | -69.55 -1.72 % |
13-03-2024 09:15:00 Wednesday |
4039.1 3969.55 |
4039.1 | 3931.25 | 10470 |
| 2518 | 2.9 0.07 % |
12-03-2024 15:15:00 Tuesday |
4008.45 4011.35 |
4020.65 | 4007.2 | 4190 |
| 2519 | 32.6 0.82 % |
12-03-2024 14:15:00 Tuesday |
3977.05 4009.65 |
4009.65 | 3960 | 2378 |
| 2520 | 10.45 0.26 % |
12-03-2024 13:15:00 Tuesday |
3970.9 3981.35 |
3993 | 3969 | 1482 |
| 2521 | -29.65 -0.74 % |
12-03-2024 12:15:00 Tuesday |
3999.65 3970 |
4003.6 | 3960.35 | 1627 |
| 2522 | -21.2 -0.53 % |
12-03-2024 11:15:00 Tuesday |
4020.85 3999.65 |
4035 | 3983.9 | 2992 |
| 2523 | -29.5 -0.73 % |
12-03-2024 10:15:00 Tuesday |
4052.5 4023 |
4059.15 | 4011.1 | 1818 |
| 2524 | 17.65 0.44 % |
12-03-2024 09:15:00 Tuesday |
4030.75 4048.4 |
4079.9 | 3997.3 | 7457 |