| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
28-08-2025 10:15:00 |
313.05 313.65 |
313.75 313.05 |
-6.45 (-2.06%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 0.15 0.05 % |
28-08-2025 11:15:00 |
315.75 315.9 |
315.9 315.65 |
| -0.2 -0.06 % |
28-08-2025 12:15:00 |
315.6 315.4 |
315.6 315.25 |
| -0.2 -0.06 % |
28-08-2025 13:15:00 |
313.95 313.75 |
314 313.65 |
| 0.4 0.13 % |
28-08-2025 14:15:00 |
311.75 312.15 |
312.15 311.6 |
| -0.15 -0.05 % |
28-08-2025 15:15:00 |
310.05 309.9 |
310.2 309.75 |
| 1 0.32 % |
29-08-2025 09:15:00 |
310.2 311.2 |
313.45 309.35 |
| 1 0.32 % |
29-08-2025 10:15:00 |
311.35 312.35 |
312.5 311.05 |
| -0.2 -0.06 % |
29-08-2025 11:15:00 |
313.9 313.7 |
313.95 313.5 |
| 0.05 0.02 % |
29-08-2025 12:15:00 |
313.7 313.75 |
313.9 313.45 |
| -0.05 -0.02 % |
29-08-2025 13:15:00 |
312.95 312.9 |
313.3 312.9 |
| 0.05 0.02 % |
29-08-2025 14:15:00 |
313.65 313.7 |
314.6 313.6 |
| -0.4 -0.13 % |
29-08-2025 15:15:00 |
311.5 311.1 |
311.6 311 |
| -0.4 -0.13 % |
01-09-2025 09:15:00 |
312 311.6 |
313 307.2 |
| 0.5 0.16 % |
01-09-2025 10:15:00 |
311.65 312.15 |
312.15 311.55 |
| 0.1 0.03 % |
01-09-2025 11:15:00 |
312.9 313 |
313 312.55 |
| 0 0 % |
01-09-2025 12:15:00 |
312.7 312.7 |
312.85 312.5 |
| -0.1 -0.03 % |
01-09-2025 13:15:00 |
312.6 312.5 |
312.75 312.25 |
| -0.1 -0.03 % |
01-09-2025 14:15:00 |
313.85 313.75 |
314.05 313.7 |
| 0.1 0.03 % |
01-09-2025 15:15:00 |
314.15 314.25 |
314.3 313.95 |
| 1.05 0.33 % |
02-09-2025 09:15:00 |
314.2 315.25 |
316.2 313.15 |
| -0.4 -0.13 % |
02-09-2025 10:15:00 |
315.45 315.05 |
315.5 315.05 |
| -0.25 -0.08 % |
02-09-2025 11:15:00 |
313.85 313.6 |
313.9 313.6 |
| 0.25 0.08 % |
02-09-2025 12:15:00 |
314 314.25 |
314.4 313.65 |
| -0.1 -0.03 % |
02-09-2025 13:15:00 |
313.9 313.8 |
313.9 313.6 |
| -0.05 -0.02 % |
02-09-2025 14:15:00 |
311.85 311.8 |
312 311.6 |
| -0.75 -0.24 % |
02-09-2025 15:15:00 |
311.45 310.7 |
311.75 310.7 |
| 0.8 0.26 % |
03-09-2025 09:15:00 |
311.45 312.25 |
313.15 310.75 |
| -0.3 -0.1 % |
03-09-2025 10:15:00 |
312.15 311.85 |
312.15 311.65 |
| 0.3 0.1 % |
03-09-2025 11:15:00 |
310.8 311.1 |
311.1 310.8 |
| 0 0 % |
03-09-2025 12:15:00 |
312.1 312.1 |
312.15 311.95 |
| -0.2 -0.06 % |
03-09-2025 13:15:00 |
311.9 311.7 |
311.95 311.7 |
| -0.25 -0.08 % |
03-09-2025 14:15:00 |
311.85 311.6 |
311.85 311.5 |
| 0.3 0.1 % |
03-09-2025 15:15:00 |
314.05 314.35 |
314.35 313.9 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -25.1 | Min | 199.95 200.05 |
200.55 | 198.6 | -88565 | |
| 15.85 | Max | 391 390.85 |
394.7 | 389.25 | 4915363 | |
| -0.12 | Avergae | 311.38 311.26 |
312.58 | 310.02 | 228404.11 | |
| 1 | 0.3 0.1 % |
03-09-2025 15:15:00 Wednesday |
314.05 314.35 |
314.35 | 313.9 | 10678 |
| 2 | -0.25 -0.08 % |
03-09-2025 14:15:00 Wednesday |
311.85 311.6 |
311.85 | 311.5 | 739 |
| 3 | -0.2 -0.06 % |
03-09-2025 13:15:00 Wednesday |
311.9 311.7 |
311.95 | 311.7 | 566 |
| 4 | 0 0 % |
03-09-2025 12:15:00 Wednesday |
312.1 312.1 |
312.15 | 311.95 | 1321 |
| 5 | 0.3 0.1 % |
03-09-2025 11:15:00 Wednesday |
310.8 311.1 |
311.1 | 310.8 | 979 |
| 6 | -0.3 -0.1 % |
03-09-2025 10:15:00 Wednesday |
312.15 311.85 |
312.15 | 311.65 | 6273 |
| 7 | 0.8 0.26 % |
03-09-2025 09:15:00 Wednesday |
311.45 312.25 |
313.15 | 310.75 | 118369 |
| 8 | -0.75 -0.24 % |
02-09-2025 15:15:00 Tuesday |
311.45 310.7 |
311.75 | 310.7 | 42215 |
| 9 | -0.05 -0.02 % |
02-09-2025 14:15:00 Tuesday |
311.85 311.8 |
312 | 311.6 | 2072 |
| 10 | -0.1 -0.03 % |
02-09-2025 13:15:00 Tuesday |
313.9 313.8 |
313.9 | 313.6 | 1141 |
| 11 | 0.25 0.08 % |
02-09-2025 12:15:00 Tuesday |
314 314.25 |
314.4 | 313.65 | 10931 |
| 12 | -0.25 -0.08 % |
02-09-2025 11:15:00 Tuesday |
313.85 313.6 |
313.9 | 313.6 | 3300 |
| 13 | -0.4 -0.13 % |
02-09-2025 10:15:00 Tuesday |
315.45 315.05 |
315.5 | 315.05 | 5508 |
| 14 | 1.05 0.33 % |
02-09-2025 09:15:00 Tuesday |
314.2 315.25 |
316.2 | 313.15 | 326378 |
| 15 | 0.1 0.03 % |
01-09-2025 15:15:00 Monday |
314.15 314.25 |
314.3 | 313.95 | 4601 |
| 16 | -0.1 -0.03 % |
01-09-2025 14:15:00 Monday |
313.85 313.75 |
314.05 | 313.7 | 2856 |
| 17 | -0.1 -0.03 % |
01-09-2025 13:15:00 Monday |
312.6 312.5 |
312.75 | 312.25 | 2119 |
| 18 | 0 0 % |
01-09-2025 12:15:00 Monday |
312.7 312.7 |
312.85 | 312.5 | 1546 |
| 19 | 0.1 0.03 % |
01-09-2025 11:15:00 Monday |
312.9 313 |
313 | 312.55 | 2500 |
| 20 | 0.5 0.16 % |
01-09-2025 10:15:00 Monday |
311.65 312.15 |
312.15 | 311.55 | 8942 |
| 21 | -0.4 -0.13 % |
01-09-2025 09:15:00 Monday |
312 311.6 |
313 | 307.2 | 276753 |
| 22 | -0.4 -0.13 % |
29-08-2025 15:15:00 Friday |
311.5 311.1 |
311.6 | 311 | 22281 |
| 23 | 0.05 0.02 % |
29-08-2025 14:15:00 Friday |
313.65 313.7 |
314.6 | 313.6 | 14968 |
| 24 | -0.05 -0.02 % |
29-08-2025 13:15:00 Friday |
312.95 312.9 |
313.3 | 312.9 | 2403 |
| 25 | 0.05 0.02 % |
29-08-2025 12:15:00 Friday |
313.7 313.75 |
313.9 | 313.45 | 10295 |
| 26 | -0.2 -0.06 % |
29-08-2025 11:15:00 Friday |
313.9 313.7 |
313.95 | 313.5 | 5853 |
| 27 | 1 0.32 % |
29-08-2025 10:15:00 Friday |
311.35 312.35 |
312.5 | 311.05 | 23056 |
| 28 | 1 0.32 % |
29-08-2025 09:15:00 Friday |
310.2 311.2 |
313.45 | 309.35 | 608799 |
| 29 | -0.15 -0.05 % |
28-08-2025 15:15:00 Thursday |
310.05 309.9 |
310.2 | 309.75 | 24621 |
| 30 | 0.4 0.13 % |
28-08-2025 14:15:00 Thursday |
311.75 312.15 |
312.15 | 311.6 | 5919 |
| 31 | -0.2 -0.06 % |
28-08-2025 13:15:00 Thursday |
313.95 313.75 |
314 | 313.65 | 9028 |
| 32 | -0.2 -0.06 % |
28-08-2025 12:15:00 Thursday |
315.6 315.4 |
315.6 | 315.25 | 3593 |
| 33 | 0.15 0.05 % |
28-08-2025 11:15:00 Thursday |
315.75 315.9 |
315.9 | 315.65 | 1805 |
| 34 | 0.6 0.19 % |
28-08-2025 10:15:00 Thursday |
313.05 313.65 |
313.75 | 313.05 | 8792 |
| 35 | -2.2 -0.7 % |
28-08-2025 09:15:00 Thursday |
315.35 313.15 |
316 | 310.35 | 508439 |
| 36 | 0.35 0.11 % |
26-08-2025 15:15:00 Tuesday |
315.45 315.8 |
315.8 | 315.4 | 12423 |
| 37 | -0.25 -0.08 % |
26-08-2025 14:15:00 Tuesday |
316 315.75 |
316.1 | 315.75 | 1045 |
| 38 | -0.55 -0.17 % |
26-08-2025 13:15:00 Tuesday |
316.8 316.25 |
316.8 | 316.1 | 907 |
| 39 | 0.2 0.06 % |
26-08-2025 12:15:00 Tuesday |
316.15 316.35 |
316.35 | 316.15 | 881 |
| 40 | -0.25 -0.08 % |
26-08-2025 11:15:00 Tuesday |
316.45 316.2 |
316.45 | 316.2 | 485 |
| 41 | 0 0 % |
26-08-2025 10:15:00 Tuesday |
317.15 317.15 |
317.2 | 316.6 | 3625 |
| 42 | -2.5 -0.78 % |
26-08-2025 09:15:00 Tuesday |
319.6 317.1 |
320 | 314.2 | 198755 |
| 43 | 0 0 % |
25-08-2025 15:15:00 Monday |
319.75 319.75 |
319.95 | 319.55 | 5741 |
| 44 | -0.15 -0.05 % |
25-08-2025 14:15:00 Monday |
321.55 321.4 |
322 | 321.4 | 6909 |
| 45 | 0.1 0.03 % |
25-08-2025 13:15:00 Monday |
320.15 320.25 |
320.3 | 320.05 | 1582 |
| 46 | 0 0 % |
25-08-2025 12:15:00 Monday |
318.85 318.85 |
319.05 | 318.8 | 2600 |
| 47 | -0.2 -0.06 % |
25-08-2025 11:15:00 Monday |
319.5 319.3 |
319.65 | 319.3 | 8000 |
| 48 | 0 0 % |
25-08-2025 10:15:00 Monday |
319.7 319.7 |
320 | 319.6 | 4699 |
| 49 | -2.05 -0.64 % |
25-08-2025 09:15:00 Monday |
321.8 319.75 |
322.45 | 318.25 | 338116 |
| 50 | 0.15 0.05 % |
22-08-2025 15:15:00 Friday |
320.7 320.85 |
321.05 | 320.7 | 16456 |
| 51 | -0.3 -0.09 % |
22-08-2025 14:15:00 Friday |
321.55 321.25 |
321.6 | 321.15 | 5003 |
| 52 | -0.95 -0.29 % |
22-08-2025 13:15:00 Friday |
322.55 321.6 |
323.15 | 321.4 | 137397 |
| 53 | -0.1 -0.03 % |
22-08-2025 12:15:00 Friday |
323.75 323.65 |
323.9 | 323.45 | 2543 |
| 54 | -1.1 -0.34 % |
22-08-2025 11:15:00 Friday |
324.8 323.7 |
325.05 | 323.5 | 165812 |
| 55 | -0.65 -0.2 % |
22-08-2025 10:15:00 Friday |
324.65 324 |
324.65 | 324 | 10010 |
| 56 | -0.35 -0.11 % |
22-08-2025 09:15:00 Friday |
325.05 324.7 |
326.25 | 323.2 | 275153 |
| 57 | -0.25 -0.08 % |
21-08-2025 15:15:00 Thursday |
323.95 323.7 |
324 | 323.45 | 21867 |
| 58 | 0.3 0.09 % |
21-08-2025 14:15:00 Thursday |
324.1 324.4 |
324.4 | 323.95 | 6892 |
| 59 | -0.15 -0.05 % |
21-08-2025 13:15:00 Thursday |
323.75 323.6 |
323.75 | 323.55 | 2875 |
| 60 | -1.65 -0.51 % |
21-08-2025 12:15:00 Thursday |
325.45 323.8 |
325.5 | 322.75 | 172708 |
| 61 | -0.05 -0.02 % |
21-08-2025 11:15:00 Thursday |
327.05 327 |
327.25 | 326.9 | 9758 |
| 62 | -0.05 -0.02 % |
21-08-2025 10:15:00 Thursday |
328.05 328 |
328.25 | 327.7 | 13027 |
| 63 | -1.1 -0.33 % |
21-08-2025 09:15:00 Thursday |
329.2 328.1 |
329.45 | 327.5 | 177713 |
| 64 | 0.4 0.12 % |
20-08-2025 15:15:00 Wednesday |
328 328.4 |
328.7 | 327.7 | 38532 |
| 65 | 0.3 0.09 % |
20-08-2025 14:15:00 Wednesday |
329.2 329.5 |
329.5 | 329.2 | 1295 |
| 66 | 0.1 0.03 % |
20-08-2025 13:15:00 Wednesday |
329.3 329.4 |
329.8 | 328.85 | 22410 |
| 67 | -0.3 -0.09 % |
20-08-2025 12:15:00 Wednesday |
329.85 329.55 |
330 | 329.5 | 1713 |
| 68 | -0.2 -0.06 % |
20-08-2025 11:15:00 Wednesday |
329.8 329.6 |
329.9 | 329.6 | 1181 |
| 69 | 0.65 0.2 % |
20-08-2025 10:15:00 Wednesday |
329.25 329.9 |
329.9 | 328.6 | 45025 |
| 70 | -1.6 -0.48 % |
20-08-2025 09:15:00 Wednesday |
330.85 329.25 |
330.85 | 327 | 160103 |
| 71 | 0.25 0.08 % |
19-08-2025 15:15:00 Tuesday |
331.05 331.3 |
331.35 | 331.05 | 10024 |
| 72 | 0.1 0.03 % |
19-08-2025 14:15:00 Tuesday |
330.05 330.15 |
330.35 | 330.05 | 4319 |
| 73 | 0.1 0.03 % |
19-08-2025 13:15:00 Tuesday |
330.5 330.6 |
330.9 | 330.3 | 7963 |
| 74 | 0.05 0.02 % |
19-08-2025 12:15:00 Tuesday |
330.45 330.5 |
330.7 | 330.35 | 4748 |
| 75 | -0.65 -0.2 % |
19-08-2025 11:15:00 Tuesday |
331.15 330.5 |
331.3 | 330.05 | 98687 |
| 76 | 2.4 0.73 % |
19-08-2025 10:15:00 Tuesday |
328.85 331.25 |
331.3 | 328.4 | 184408 |
| 77 | -1.35 -0.41 % |
19-08-2025 09:15:00 Tuesday |
330.35 329 |
333 | 328.75 | 442958 |
| 78 | 0.25 0.08 % |
18-08-2025 15:15:00 Monday |
329.1 329.35 |
329.5 | 329.1 | 6253 |
| 79 | -0.05 -0.02 % |
18-08-2025 14:15:00 Monday |
330.75 330.7 |
330.75 | 330.45 | 1371 |
| 80 | 0.05 0.02 % |
18-08-2025 13:15:00 Monday |
329.65 329.7 |
329.7 | 329.65 | 754 |
| 81 | 0.1 0.03 % |
18-08-2025 12:15:00 Monday |
328.1 328.2 |
328.2 | 327.75 | 2142 |
| 82 | 0.35 0.11 % |
18-08-2025 11:15:00 Monday |
330.2 330.55 |
330.55 | 330.05 | 2753 |
| 83 | 0.2 0.06 % |
18-08-2025 10:15:00 Monday |
330.5 330.7 |
330.7 | 330.3 | 2316 |
| 84 | 0 0 % |
18-08-2025 09:15:00 Monday |
330.7 330.7 |
333.65 | 330 | 170114 |
| 85 | -0.2 -0.06 % |
14-08-2025 15:15:00 Thursday |
327.35 327.15 |
327.35 | 327.05 | 13166 |
| 86 | -0.05 -0.02 % |
14-08-2025 14:15:00 Thursday |
328.45 328.4 |
328.65 | 328.4 | 925 |
| 87 | 0.35 0.11 % |
14-08-2025 13:15:00 Thursday |
328.05 328.4 |
328.4 | 328.05 | 578 |
| 88 | 1.1 0.34 % |
14-08-2025 12:15:00 Thursday |
327.15 328.25 |
328.45 | 327 | 24316 |
| 89 | 0.1 0.03 % |
14-08-2025 11:15:00 Thursday |
326.9 327 |
327 | 326.8 | 393 |
| 90 | -0.15 -0.05 % |
14-08-2025 10:15:00 Thursday |
327.15 327 |
327.7 | 326.75 | 29359 |
| 91 | -3.4 -1.03 % |
14-08-2025 09:15:00 Thursday |
330.6 327.2 |
331.85 | 325.85 | 141042 |
| 92 | -0.2 -0.06 % |
13-08-2025 15:15:00 Wednesday |
330.5 330.3 |
330.55 | 330.25 | 11220 |
| 93 | -0.1 -0.03 % |
13-08-2025 14:15:00 Wednesday |
332.1 332 |
332.15 | 331.65 | 5368 |
| 94 | -0.05 -0.02 % |
13-08-2025 13:15:00 Wednesday |
330.4 330.35 |
330.65 | 330.25 | 10122 |
| 95 | -0.35 -0.11 % |
13-08-2025 12:15:00 Wednesday |
329.75 329.4 |
329.8 | 329.4 | 1609 |
| 96 | 0.05 0.02 % |
13-08-2025 11:15:00 Wednesday |
330.35 330.4 |
330.4 | 330.2 | 6264 |
| 97 | 0.35 0.11 % |
13-08-2025 10:15:00 Wednesday |
331 331.35 |
331.45 | 330.9 | 23185 |
| 98 | 3.6 1.1 % |
13-08-2025 09:15:00 Wednesday |
327.4 331 |
331.45 | 327.4 | 405786 |
| 99 | -0.3 -0.09 % |
12-08-2025 15:15:00 Tuesday |
327.1 326.8 |
327.1 | 326.6 | 19355 |
| 100 | -0.4 -0.12 % |
12-08-2025 14:15:00 Tuesday |
328.25 327.85 |
328.45 | 327.75 | 8119 |
| 101 | -0.45 -0.14 % |
12-08-2025 13:15:00 Tuesday |
329.6 329.15 |
329.65 | 329.05 | 16008 |
| 102 | 0.2 0.06 % |
12-08-2025 12:15:00 Tuesday |
329.5 329.7 |
329.9 | 329.35 | 7787 |
| 103 | 0.95 0.29 % |
12-08-2025 11:15:00 Tuesday |
328.25 329.2 |
329.4 | 328.05 | 9843 |
| 104 | -0.05 -0.02 % |
12-08-2025 10:15:00 Tuesday |
329.7 329.65 |
330.45 | 329.4 | 16077 |
| 105 | 2.1 0.64 % |
12-08-2025 09:15:00 Tuesday |
327.9 330 |
331.7 | 327.55 | 440939 |
| 106 | -0.9 -0.27 % |
11-08-2025 15:15:00 Monday |
328.45 327.55 |
328.5 | 327.55 | 19600 |
| 107 | -0.1 -0.03 % |
11-08-2025 14:15:00 Monday |
326.1 326 |
326.2 | 325.85 | 1138 |
| 108 | -0.05 -0.02 % |
11-08-2025 13:15:00 Monday |
323.3 323.25 |
323.7 | 323.2 | 6426 |
| 109 | -0.25 -0.08 % |
11-08-2025 12:15:00 Monday |
323.35 323.1 |
323.35 | 323.1 | 4090 |
| 110 | 0 0 % |
11-08-2025 11:15:00 Monday |
323.75 323.75 |
323.85 | 323.5 | 1540 |
| 111 | 0.35 0.11 % |
11-08-2025 10:15:00 Monday |
322.75 323.1 |
323.25 | 322.75 | 9575 |
| 112 | 1.6 0.5 % |
11-08-2025 09:15:00 Monday |
321 322.6 |
324.75 | 320.5 | 336247 |
| 113 | -0.8 -0.25 % |
08-08-2025 15:15:00 Friday |
321.3 320.5 |
321.55 | 320.25 | 14302 |
| 114 | 0.6 0.19 % |
08-08-2025 14:15:00 Friday |
322.1 322.7 |
322.7 | 321.95 | 5991 |
| 115 | 0.15 0.05 % |
08-08-2025 13:15:00 Friday |
322.45 322.6 |
322.85 | 322.45 | 1592 |
| 116 | -0.05 -0.02 % |
08-08-2025 12:15:00 Friday |
322.45 322.4 |
322.45 | 322.15 | 1003 |
| 117 | 0.25 0.08 % |
08-08-2025 11:15:00 Friday |
321.65 321.9 |
322 | 321.65 | 630 |
| 118 | 0.55 0.17 % |
08-08-2025 10:15:00 Friday |
321.7 322.25 |
322.35 | 321.35 | 3331 |
| 119 | -3.35 -1.03 % |
08-08-2025 09:15:00 Friday |
325.05 321.7 |
326 | 320.9 | 114447 |
| 120 | 0.35 0.11 % |
07-08-2025 15:15:00 Thursday |
324.75 325.1 |
325.25 | 324.55 | 7444 |
| 121 | 1.05 0.33 % |
07-08-2025 14:15:00 Thursday |
319.9 320.95 |
321.25 | 319.9 | 8671 |
| 122 | -0.1 -0.03 % |
07-08-2025 13:15:00 Thursday |
318.25 318.15 |
318.3 | 317.85 | 5467 |
| 123 | 0 0 % |
07-08-2025 12:15:00 Thursday |
321.1 321.1 |
321.3 | 321 | 3927 |
| 124 | 0.4 0.12 % |
07-08-2025 11:15:00 Thursday |
320.75 321.15 |
321.15 | 320.55 | 11565 |
| 125 | 0.55 0.17 % |
07-08-2025 10:15:00 Thursday |
321.75 322.3 |
322.3 | 321.3 | 6412 |
| 126 | 0.05 0.02 % |
07-08-2025 09:15:00 Thursday |
321.9 321.95 |
325.5 | 320.9 | 155198 |
| 127 | -0.7 -0.21 % |
06-08-2025 15:15:00 Wednesday |
327.1 326.4 |
327.1 | 326.2 | 14265 |
| 128 | 0.05 0.02 % |
06-08-2025 14:15:00 Wednesday |
326.95 327 |
327.25 | 326.85 | 2442 |
| 129 | 0.15 0.05 % |
06-08-2025 13:15:00 Wednesday |
328.2 328.35 |
328.55 | 328.1 | 1114 |
| 130 | 0.25 0.08 % |
06-08-2025 12:15:00 Wednesday |
328.1 328.35 |
328.35 | 327.85 | 1661 |
| 131 | -1.25 -0.38 % |
06-08-2025 11:15:00 Wednesday |
327.5 326.25 |
327.55 | 326.25 | 5930 |
| 132 | 0.55 0.17 % |
06-08-2025 10:15:00 Wednesday |
329.25 329.8 |
329.8 | 328.9 | 4090 |
| 133 | -3.8 -1.14 % |
06-08-2025 09:15:00 Wednesday |
333.2 329.4 |
333.9 | 328.5 | 205883 |
| 134 | -0.25 -0.08 % |
05-08-2025 15:15:00 Tuesday |
333.15 332.9 |
333.15 | 332.6 | 31516 |
| 135 | 0.15 0.05 % |
05-08-2025 14:15:00 Tuesday |
332.45 332.6 |
332.65 | 332.15 | 1087 |
| 136 | -0.35 -0.11 % |
05-08-2025 13:15:00 Tuesday |
332.8 332.45 |
332.8 | 332.4 | 4686 |
| 137 | 0.3 0.09 % |
05-08-2025 12:15:00 Tuesday |
334.2 334.5 |
334.5 | 334 | 3472 |
| 138 | -0.1 -0.03 % |
05-08-2025 11:15:00 Tuesday |
333.8 333.7 |
333.8 | 333.45 | 3804 |
| 139 | -0.3 -0.09 % |
05-08-2025 10:15:00 Tuesday |
335.5 335.2 |
335.5 | 335 | 7307 |
| 140 | 0.65 0.19 % |
05-08-2025 09:15:00 Tuesday |
334.85 335.5 |
338.45 | 334.15 | 435939 |
| 141 | 0.4 0.12 % |
04-08-2025 15:15:00 Monday |
332.8 333.2 |
333.25 | 332.55 | 22546 |
| 142 | -0.2 -0.06 % |
04-08-2025 14:15:00 Monday |
331.9 331.7 |
332.1 | 331.7 | 4661 |
| 143 | 0 0 % |
04-08-2025 13:15:00 Monday |
332.3 332.3 |
332.4 | 332.2 | 1565 |
| 144 | 0.8 0.24 % |
04-08-2025 12:15:00 Monday |
331.15 331.95 |
331.95 | 331.15 | 2337 |
| 145 | 0.3 0.09 % |
04-08-2025 11:15:00 Monday |
332 332.3 |
332.35 | 331.85 | 5827 |
| 146 | 0.05 0.01 % |
04-08-2025 10:15:00 Monday |
333.7 333.75 |
334.2 | 333.7 | 11552 |
| 147 | 5 1.52 % |
04-08-2025 09:15:00 Monday |
328.6 333.6 |
335.45 | 328.6 | 531621 |
| 148 | -0.1 -0.03 % |
01-08-2025 15:15:00 Friday |
329.15 329.05 |
329.15 | 328.35 | 79573 |
| 149 | -0.25 -0.08 % |
01-08-2025 14:15:00 Friday |
330.3 330.05 |
330.5 | 330 | 9978 |
| 150 | 0 0 % |
01-08-2025 13:15:00 Friday |
330.25 330.25 |
330.25 | 330 | 2515 |
| 151 | -0.8 -0.24 % |
01-08-2025 12:15:00 Friday |
330.9 330.1 |
332.2 | 329.6 | 190333 |
| 152 | -0.3 -0.09 % |
01-08-2025 11:15:00 Friday |
329.85 329.55 |
330.05 | 329.2 | 5818 |
| 153 | -0.35 -0.11 % |
01-08-2025 10:15:00 Friday |
328.5 328.15 |
328.5 | 327.95 | 5221 |
| 154 | -1.35 -0.41 % |
01-08-2025 09:15:00 Friday |
329.6 328.25 |
331.3 | 326 | 608833 |
| 155 | -0.2 -0.06 % |
31-07-2025 15:15:00 Thursday |
329 328.8 |
329 | 328.5 | 15450 |
| 156 | -0.3 -0.09 % |
31-07-2025 14:15:00 Thursday |
330.9 330.6 |
330.9 | 330.6 | 4904 |
| 157 | 0.05 0.02 % |
31-07-2025 13:15:00 Thursday |
330.35 330.4 |
330.6 | 330.2 | 5603 |
| 158 | 0 0 % |
31-07-2025 12:15:00 Thursday |
329.4 329.4 |
329.75 | 329.25 | 8763 |
| 159 | -0.1 -0.03 % |
31-07-2025 11:15:00 Thursday |
329.55 329.45 |
329.7 | 329.25 | 11070 |
| 160 | -0.05 -0.02 % |
31-07-2025 10:15:00 Thursday |
328.65 328.6 |
328.8 | 328.15 | 22719 |
| 161 | 10.65 3.35 % |
31-07-2025 09:15:00 Thursday |
318 328.65 |
331.7 | 316.85 | 1731498 |
| 162 | -0.45 -0.14 % |
30-07-2025 15:15:00 Wednesday |
320.75 320.3 |
320.75 | 320.2 | 12789 |
| 163 | -0.45 -0.14 % |
30-07-2025 14:15:00 Wednesday |
321.75 321.3 |
321.85 | 321.3 | 4232 |
| 164 | 0.15 0.05 % |
30-07-2025 13:15:00 Wednesday |
322.15 322.3 |
322.35 | 322.1 | 2719 |
| 165 | 0.25 0.08 % |
30-07-2025 12:15:00 Wednesday |
322.2 322.45 |
322.45 | 322.05 | 3667 |
| 166 | 0.35 0.11 % |
30-07-2025 11:15:00 Wednesday |
323 323.35 |
323.35 | 322.8 | 4317 |
| 167 | 0.1 0.03 % |
30-07-2025 10:15:00 Wednesday |
322.85 322.95 |
323.5 | 321.3 | 116519 |
| 168 | -0.8 -0.25 % |
30-07-2025 09:15:00 Wednesday |
323.6 322.8 |
324 | 320.4 | 274785 |
| 169 | 0.5 0.16 % |
29-07-2025 15:15:00 Tuesday |
321.2 321.7 |
321.8 | 321.05 | 24161 |
| 170 | -0.15 -0.05 % |
29-07-2025 14:15:00 Tuesday |
319.05 318.9 |
319.1 | 318.75 | 9284 |
| 171 | 0.4 0.13 % |
29-07-2025 13:15:00 Tuesday |
317.5 317.9 |
317.9 | 317.5 | 3743 |
| 172 | 0.2 0.06 % |
29-07-2025 12:15:00 Tuesday |
317 317.2 |
317.55 | 316.95 | 7730 |
| 173 | 0.9 0.29 % |
29-07-2025 11:15:00 Tuesday |
315.05 315.95 |
316.1 | 314.85 | 30389 |
| 174 | 1.3 0.42 % |
29-07-2025 10:15:00 Tuesday |
312.65 313.95 |
314.05 | 312.55 | 24687 |
| 175 | 5.8 1.89 % |
29-07-2025 09:15:00 Tuesday |
306.9 312.7 |
314.9 | 306.75 | 242384 |
| 176 | 0.2 0.07 % |
28-07-2025 15:15:00 Monday |
307.1 307.3 |
307.55 | 306.7 | 12917 |
| 177 | 0.15 0.05 % |
28-07-2025 14:15:00 Monday |
307.95 308.1 |
308.25 | 307.85 | 6288 |
| 178 | -0.75 -0.24 % |
28-07-2025 13:15:00 Monday |
311.75 311 |
311.75 | 311 | 4170 |
| 179 | -2.4 -0.76 % |
28-07-2025 12:15:00 Monday |
314 311.6 |
314.4 | 311.6 | 83771 |
| 180 | 0.65 0.21 % |
28-07-2025 11:15:00 Monday |
313.4 314.05 |
315.8 | 313.2 | 96150 |
| 181 | 1 0.32 % |
28-07-2025 10:15:00 Monday |
312.45 313.45 |
313.7 | 312 | 71312 |
| 182 | 1.1 0.35 % |
28-07-2025 09:15:00 Monday |
311.2 312.3 |
312.3 | 308.35 | 180072 |
| 183 | -0.05 -0.02 % |
25-07-2025 15:15:00 Friday |
311.6 311.55 |
311.75 | 311.4 | 13131 |
| 184 | -0.05 -0.02 % |
25-07-2025 14:15:00 Friday |
311.35 311.3 |
311.5 | 311.2 | 870 |
| 185 | -0.2 -0.06 % |
25-07-2025 13:15:00 Friday |
311.9 311.7 |
311.9 | 311.7 | 200 |
| 186 | -0.25 -0.08 % |
25-07-2025 12:15:00 Friday |
312 311.75 |
312.1 | 311.65 | 51499 |
| 187 | 0 0 % |
25-07-2025 11:15:00 Friday |
312.4 312.4 |
312.6 | 311.7 | 12421 |
| 188 | 1.05 0.34 % |
25-07-2025 10:15:00 Friday |
311.45 312.5 |
312.75 | 310.5 | 307887 |
| 189 | -4.75 -1.5 % |
25-07-2025 09:15:00 Friday |
316.25 311.5 |
316.25 | 311.4 | 136371 |
| 190 | -0.15 -0.05 % |
24-07-2025 15:15:00 Thursday |
316.5 316.35 |
316.9 | 316.05 | 86084 |
| 191 | -1.5 -0.47 % |
24-07-2025 14:15:00 Thursday |
317.8 316.3 |
317.9 | 316.15 | 117938 |
| 192 | 0.95 0.3 % |
24-07-2025 13:15:00 Thursday |
316.85 317.8 |
318.25 | 316.75 | 111866 |
| 193 | 0.3 0.09 % |
24-07-2025 12:15:00 Thursday |
316.65 316.95 |
317.9 | 316.5 | 80064 |
| 194 | 0.25 0.08 % |
24-07-2025 11:15:00 Thursday |
318 318.25 |
318.5 | 318 | 6991 |
| 195 | 0.7 0.22 % |
24-07-2025 10:15:00 Thursday |
317.3 318 |
318 | 317.3 | 8525 |
| 196 | 1.85 0.59 % |
24-07-2025 09:15:00 Thursday |
315.3 317.15 |
319.4 | 313.35 | 387450 |
| 197 | 1.25 0.4 % |
23-07-2025 15:15:00 Wednesday |
313.9 315.15 |
315.2 | 313.6 | 117878 |
| 198 | 0.1 0.03 % |
23-07-2025 14:15:00 Wednesday |
313.75 313.85 |
314.4 | 313.15 | 115299 |
| 199 | 0.35 0.11 % |
23-07-2025 13:15:00 Wednesday |
313.4 313.75 |
313.75 | 312.8 | 300599 |
| 200 | 0.05 0.02 % |
23-07-2025 12:15:00 Wednesday |
313.25 313.3 |
313.95 | 313 | 103195 |
| 201 | -0.35 -0.11 % |
23-07-2025 11:15:00 Wednesday |
313.4 313.05 |
313.75 | 312.75 | 252672 |
| 202 | 0.15 0.05 % |
23-07-2025 10:15:00 Wednesday |
313.25 313.4 |
313.65 | 312.45 | 104315 |
| 203 | 1.8 0.58 % |
23-07-2025 09:15:00 Wednesday |
311.45 313.25 |
315.25 | 311.45 | 378280 |
| 204 | 0.05 0.02 % |
22-07-2025 15:15:00 Tuesday |
310.85 310.9 |
310.95 | 310.5 | 35980 |
| 205 | -0.25 -0.08 % |
22-07-2025 14:15:00 Tuesday |
312 311.75 |
312.2 | 311.6 | 10753 |
| 206 | -0.05 -0.02 % |
22-07-2025 13:15:00 Tuesday |
312.85 312.8 |
312.9 | 312.65 | 2324 |
| 207 | 0.1 0.03 % |
22-07-2025 12:15:00 Tuesday |
312.15 312.25 |
312.35 | 311.95 | 4332 |
| 208 | -0.4 -0.13 % |
22-07-2025 11:15:00 Tuesday |
312.6 312.2 |
312.6 | 312.1 | 8172 |
| 209 | 0 0 % |
22-07-2025 10:15:00 Tuesday |
314.55 314.55 |
314.7 | 314.35 | 10280 |
| 210 | -3.1 -0.98 % |
22-07-2025 09:15:00 Tuesday |
317.6 314.5 |
318.5 | 313.75 | 400859 |
| 211 | 0 0 % |
21-07-2025 15:15:00 Monday |
317.15 317.15 |
317.5 | 316.95 | 5883 |
| 212 | 0.05 0.02 % |
21-07-2025 14:15:00 Monday |
316.95 317 |
317 | 316.8 | 1695 |
| 213 | 0 0 % |
21-07-2025 13:15:00 Monday |
317.35 317.35 |
317.55 | 317.25 | 956 |
| 214 | 0.65 0.21 % |
21-07-2025 12:15:00 Monday |
316.9 317.55 |
317.75 | 316.55 | 199116 |
| 215 | -3.2 -1 % |
21-07-2025 11:15:00 Monday |
320.1 316.9 |
320.25 | 316.45 | 101539 |
| 216 | 2.35 0.74 % |
21-07-2025 10:15:00 Monday |
317.8 320.15 |
320.75 | 316.95 | 125161 |
| 217 | -0.75 -0.24 % |
21-07-2025 09:15:00 Monday |
318.55 317.8 |
318.55 | 314.1 | 218242 |
| 218 | -0.4 -0.13 % |
18-07-2025 15:15:00 Friday |
317.1 316.7 |
317.25 | 316.6 | 19482 |
| 219 | 0.2 0.06 % |
18-07-2025 14:15:00 Friday |
317 317.2 |
317.35 | 316.85 | 1929 |
| 220 | -0.1 -0.03 % |
18-07-2025 13:15:00 Friday |
316.1 316 |
316.2 | 315.9 | 1330 |
| 221 | 0 0 % |
18-07-2025 12:15:00 Friday |
316.8 316.8 |
317.05 | 316.8 | 1579 |
| 222 | 0.55 0.17 % |
18-07-2025 11:15:00 Friday |
316.35 316.9 |
316.9 | 316.35 | 5262 |
| 223 | -1.1 -0.35 % |
18-07-2025 10:15:00 Friday |
315.45 314.35 |
315.6 | 314.1 | 16780 |
| 224 | -6.15 -1.91 % |
18-07-2025 09:15:00 Friday |
321.75 315.6 |
323.95 | 314.7 | 653000 |
| 225 | 0.3 0.09 % |
17-07-2025 15:15:00 Thursday |
318.15 318.45 |
318.5 | 318 | 9252 |
| 226 | -0.15 -0.05 % |
17-07-2025 14:15:00 Thursday |
319.4 319.25 |
319.5 | 319.25 | 2234 |
| 227 | 0.25 0.08 % |
17-07-2025 13:15:00 Thursday |
319.25 319.5 |
319.6 | 319.25 | 909 |
| 228 | 0.1 0.03 % |
17-07-2025 12:15:00 Thursday |
319.9 320 |
320.05 | 319.8 | 35892 |
| 229 | -0.1 -0.03 % |
17-07-2025 11:15:00 Thursday |
320 319.9 |
320.2 | 319.85 | 19516 |
| 230 | -0.1 -0.03 % |
17-07-2025 10:15:00 Thursday |
319.35 319.25 |
319.5 | 319.1 | 5158 |
| 231 | -0.5 -0.16 % |
17-07-2025 09:15:00 Thursday |
320 319.5 |
320.75 | 318.3 | 272900 |
| 232 | -0.65 -0.2 % |
16-07-2025 15:15:00 Wednesday |
320.05 319.4 |
320.05 | 319.35 | 11910 |
| 233 | 0.1 0.03 % |
16-07-2025 14:15:00 Wednesday |
319.6 319.7 |
319.75 | 319.5 | 2490 |
| 234 | -0.2 -0.06 % |
16-07-2025 13:15:00 Wednesday |
320.45 320.25 |
320.5 | 320.15 | 976 |
| 235 | 0 0 % |
16-07-2025 12:15:00 Wednesday |
320.3 320.3 |
320.6 | 320.3 | 1836 |
| 236 | 0.25 0.08 % |
16-07-2025 11:15:00 Wednesday |
319.6 319.85 |
319.85 | 319 | 14252 |
| 237 | -0.15 -0.05 % |
16-07-2025 10:15:00 Wednesday |
319.75 319.6 |
319.8 | 319.4 | 2805 |
| 238 | -1.6 -0.5 % |
16-07-2025 09:15:00 Wednesday |
321.35 319.75 |
321.35 | 319 | 251508 |
| 239 | -0.05 -0.02 % |
15-07-2025 15:15:00 Tuesday |
321.4 321.35 |
321.4 | 321.15 | 1891 |
| 240 | -0.35 -0.11 % |
15-07-2025 14:15:00 Tuesday |
320.45 320.1 |
320.5 | 320.1 | 2852 |
| 241 | 0.05 0.02 % |
15-07-2025 13:15:00 Tuesday |
321.25 321.3 |
321.45 | 321.25 | 10197 |
| 242 | -0.4 -0.12 % |
15-07-2025 12:15:00 Tuesday |
320.4 320 |
320.4 | 320 | 4864 |
| 243 | 0.45 0.14 % |
15-07-2025 11:15:00 Tuesday |
321.5 321.95 |
321.95 | 321.5 | 10654 |
| 244 | 0 0 % |
15-07-2025 10:15:00 Tuesday |
320.7 320.7 |
320.75 | 320.5 | 5861 |
| 245 | 0.05 0.02 % |
15-07-2025 09:15:00 Tuesday |
320.65 320.7 |
325.7 | 318.4 | 227452 |
| 246 | -0.5 -0.16 % |
14-07-2025 15:15:00 Monday |
319.25 318.75 |
319.25 | 318.7 | 9260 |
| 247 | -0.25 -0.08 % |
14-07-2025 14:15:00 Monday |
319.25 319 |
319.35 | 318.9 | 5527 |
| 248 | 0.25 0.08 % |
14-07-2025 13:15:00 Monday |
318.3 318.55 |
318.65 | 318.25 | 13329 |
| 249 | 0.2 0.06 % |
14-07-2025 12:15:00 Monday |
320.35 320.55 |
320.6 | 320.3 | 25768 |
| 250 | -0.1 -0.03 % |
14-07-2025 11:15:00 Monday |
321.4 321.3 |
321.45 | 321.25 | 7846 |
| 251 | 0.05 0.02 % |
14-07-2025 10:15:00 Monday |
324.6 324.65 |
324.7 | 324.35 | 17782 |
| 252 | -0.3 -0.09 % |
14-07-2025 09:15:00 Monday |
324.9 324.6 |
327.65 | 324.25 | 493105 |
| 253 | -0.1 -0.03 % |
11-07-2025 15:15:00 Friday |
325.8 325.7 |
326 | 325.5 | 20642 |
| 254 | 0 0 % |
11-07-2025 14:15:00 Friday |
326.7 326.7 |
327 | 326.7 | 2707 |
| 255 | -0.5 -0.15 % |
11-07-2025 13:15:00 Friday |
327.05 326.55 |
327.05 | 326.55 | 18127 |
| 256 | 0.25 0.08 % |
11-07-2025 12:15:00 Friday |
326.35 326.6 |
326.65 | 326.3 | 2247 |
| 257 | 0 0 % |
11-07-2025 11:15:00 Friday |
326.75 326.75 |
326.8 | 326.5 | 5194 |
| 258 | 0.1 0.03 % |
11-07-2025 10:15:00 Friday |
326.75 326.85 |
327 | 326.5 | 1689 |
| 259 | -4.7 -1.42 % |
11-07-2025 09:15:00 Friday |
331.4 326.7 |
331.4 | 326.5 | 240789 |
| 260 | -0.05 -0.02 % |
10-07-2025 15:15:00 Thursday |
331.5 331.45 |
331.75 | 331.45 | 13553 |
| 261 | 0.05 0.02 % |
10-07-2025 14:15:00 Thursday |
332.45 332.5 |
332.5 | 332.25 | 1154 |
| 262 | 0.15 0.05 % |
10-07-2025 13:15:00 Thursday |
332.25 332.4 |
332.4 | 332.25 | 618 |
| 263 | -0.25 -0.08 % |
10-07-2025 12:15:00 Thursday |
332.55 332.3 |
332.65 | 332.15 | 3216 |
| 264 | -0.2 -0.06 % |
10-07-2025 11:15:00 Thursday |
332.5 332.3 |
332.5 | 332.3 | 6050 |
| 265 | 0.25 0.08 % |
10-07-2025 10:15:00 Thursday |
332.55 332.8 |
332.8 | 332.2 | 4348 |
| 266 | 2.2 0.67 % |
10-07-2025 09:15:00 Thursday |
330.3 332.5 |
333.1 | 329 | 257390 |
| 267 | -0.8 -0.24 % |
09-07-2025 15:15:00 Wednesday |
330.5 329.7 |
330.5 | 329.4 | 38553 |
| 268 | -1.6 -0.48 % |
09-07-2025 14:15:00 Wednesday |
332.05 330.45 |
332.05 | 328.8 | 205456 |
| 269 | -0.15 -0.05 % |
09-07-2025 13:15:00 Wednesday |
332.25 332.1 |
332.6 | 331.7 | 64628 |
| 270 | -1.25 -0.37 % |
09-07-2025 12:15:00 Wednesday |
333.55 332.3 |
333.6 | 331.85 | 84172 |
| 271 | -1.2 -0.36 % |
09-07-2025 11:15:00 Wednesday |
334.75 333.55 |
335.3 | 333.15 | 185158 |
| 272 | 3.55 1.07 % |
09-07-2025 10:15:00 Wednesday |
331.3 334.85 |
334.95 | 331.25 | 249894 |
| 273 | 2.15 0.65 % |
09-07-2025 09:15:00 Wednesday |
329.35 331.5 |
332.65 | 328.8 | 316357 |
| 274 | 0.3 0.09 % |
08-07-2025 15:15:00 Tuesday |
328.65 328.95 |
329.15 | 328.65 | 76497 |
| 275 | 0.35 0.11 % |
08-07-2025 14:15:00 Tuesday |
328.35 328.7 |
329.7 | 328.25 | 24174 |
| 276 | 0.15 0.05 % |
08-07-2025 13:15:00 Tuesday |
327.4 327.55 |
327.55 | 327.3 | 465 |
| 277 | -0.05 -0.02 % |
08-07-2025 12:15:00 Tuesday |
326.55 326.5 |
326.7 | 326.35 | 7562 |
| 278 | 0.25 0.08 % |
08-07-2025 11:15:00 Tuesday |
325.55 325.8 |
325.9 | 325.45 | 3330 |
| 279 | -0.3 -0.09 % |
08-07-2025 10:15:00 Tuesday |
326.45 326.15 |
326.45 | 325.75 | 11276 |
| 280 | -3.2 -0.97 % |
08-07-2025 09:15:00 Tuesday |
329.4 326.2 |
330.5 | 325.9 | 294884 |
| 281 | 0.4 0.12 % |
07-07-2025 15:15:00 Monday |
327.9 328.3 |
328.5 | 327.9 | 98201 |
| 282 | -0.05 -0.02 % |
07-07-2025 14:15:00 Monday |
328.25 328.2 |
328.35 | 326.45 | 184044 |
| 283 | -0.6 -0.18 % |
07-07-2025 13:15:00 Monday |
328.7 328.1 |
329.3 | 327.95 | 156510 |
| 284 | 0.75 0.23 % |
07-07-2025 12:15:00 Monday |
327.95 328.7 |
329.2 | 327.5 | 155689 |
| 285 | 0.05 0.02 % |
07-07-2025 11:15:00 Monday |
328.4 328.45 |
328.6 | 328.2 | 9189 |
| 286 | 0.1 0.03 % |
07-07-2025 10:15:00 Monday |
326.85 326.95 |
327.05 | 326.6 | 21118 |
| 287 | 2.25 0.69 % |
07-07-2025 09:15:00 Monday |
324.6 326.85 |
327.25 | 322.95 | 542014 |
| 288 | -0.25 -0.08 % |
04-07-2025 15:15:00 Friday |
325.2 324.95 |
325.2 | 324.65 | 9488 |
| 289 | -0.05 -0.02 % |
04-07-2025 14:15:00 Friday |
324.5 324.45 |
324.5 | 324.3 | 467 |
| 290 | -0.1 -0.03 % |
04-07-2025 13:15:00 Friday |
324.55 324.45 |
324.55 | 324.4 | 273 |
| 291 | 0.35 0.11 % |
04-07-2025 12:15:00 Friday |
324.2 324.55 |
324.6 | 323.7 | 55511 |
| 292 | -0.75 -0.23 % |
04-07-2025 11:15:00 Friday |
327.5 326.75 |
327.5 | 326.65 | 13495 |
| 293 | -0.15 -0.05 % |
04-07-2025 10:15:00 Friday |
325.95 325.8 |
326.2 | 325.8 | 1327 |
| 294 | -0.4 -0.12 % |
04-07-2025 09:15:00 Friday |
326.35 325.95 |
326.9 | 324 | 150868 |
| 295 | -0.05 -0.02 % |
03-07-2025 15:15:00 Thursday |
325 324.95 |
325 | 324.7 | 17105 |
| 296 | 0.05 0.02 % |
03-07-2025 14:15:00 Thursday |
326.45 326.5 |
326.65 | 326.45 | 713 |
| 297 | -0.5 -0.15 % |
03-07-2025 13:15:00 Thursday |
326 325.5 |
326.2 | 325.5 | 4721 |
| 298 | -0.15 -0.05 % |
03-07-2025 12:15:00 Thursday |
325.3 325.15 |
325.4 | 325.15 | 3993 |
| 299 | 0 0 % |
03-07-2025 11:15:00 Thursday |
325.85 325.85 |
325.95 | 325.6 | 4921 |
| 300 | 0.25 0.08 % |
03-07-2025 10:15:00 Thursday |
326.35 326.6 |
326.75 | 326.2 | 11519 |
| 301 | -0.45 -0.14 % |
03-07-2025 09:15:00 Thursday |
326.8 326.35 |
328.75 | 324.7 | 509196 |
| 302 | -0.2 -0.06 % |
02-07-2025 15:15:00 Wednesday |
326.95 326.75 |
327.1 | 326.35 | 106395 |
| 303 | 0.8 0.25 % |
02-07-2025 14:15:00 Wednesday |
326.05 326.85 |
327.3 | 325.5 | 254977 |
| 304 | 0.3 0.09 % |
02-07-2025 13:15:00 Wednesday |
325.8 326.1 |
326.4 | 325.05 | 223539 |
| 305 | -1.2 -0.37 % |
02-07-2025 12:15:00 Wednesday |
327 325.8 |
327.45 | 325.8 | 194303 |
| 306 | 0.3 0.09 % |
02-07-2025 11:15:00 Wednesday |
326.8 327.1 |
328.2 | 326.3 | 178709 |
| 307 | 0.5 0.15 % |
02-07-2025 10:15:00 Wednesday |
326.3 326.8 |
327.25 | 325.2 | 332395 |
| 308 | -4.05 -1.23 % |
02-07-2025 09:15:00 Wednesday |
330.3 326.25 |
330.9 | 325.75 | 839101 |
| 309 | 0.05 0.02 % |
01-07-2025 15:15:00 Tuesday |
329.35 329.4 |
329.6 | 329.1 | 36858 |
| 310 | -0.1 -0.03 % |
01-07-2025 14:15:00 Tuesday |
330.2 330.1 |
330.45 | 330.05 | 9226 |
| 311 | -0.9 -0.27 % |
01-07-2025 13:15:00 Tuesday |
331 330.1 |
331 | 329 | 251502 |
| 312 | 0.5 0.15 % |
01-07-2025 12:15:00 Tuesday |
330.45 330.95 |
331.75 | 330.3 | 402234 |
| 313 | 0.1 0.03 % |
01-07-2025 11:15:00 Tuesday |
330.5 330.6 |
331.25 | 329.2 | 406025 |
| 314 | 2.9 0.89 % |
01-07-2025 10:15:00 Tuesday |
327.5 330.4 |
330.4 | 327.3 | 413554 |
| 315 | -0.75 -0.23 % |
01-07-2025 09:15:00 Tuesday |
328.05 327.3 |
330.9 | 327.25 | 856619 |
| 316 | 1.1 0.34 % |
30-06-2025 15:15:00 Monday |
326.45 327.55 |
327.65 | 326.45 | 114664 |
| 317 | 0.2 0.06 % |
30-06-2025 14:15:00 Monday |
326.2 326.4 |
327.3 | 325.8 | 189491 |
| 318 | -0.2 -0.06 % |
30-06-2025 13:15:00 Monday |
326.4 326.2 |
326.9 | 325.25 | 110877 |
| 319 | -1.25 -0.38 % |
30-06-2025 12:15:00 Monday |
327.65 326.4 |
328.15 | 325.95 | 175631 |
| 320 | 0 0 % |
30-06-2025 11:15:00 Monday |
327.65 327.65 |
328.4 | 327.1 | 169342 |
| 321 | -0.5 -0.15 % |
30-06-2025 10:15:00 Monday |
328.1 327.6 |
328.2 | 325.8 | 421545 |
| 322 | 0.85 0.26 % |
30-06-2025 09:15:00 Monday |
327.35 328.2 |
331.9 | 325.65 | 1106263 |
| 323 | 0.1 0.03 % |
27-06-2025 15:15:00 Friday |
323.25 323.35 |
323.65 | 323.1 | 33572 |
| 324 | -0.55 -0.17 % |
27-06-2025 14:15:00 Friday |
324.15 323.6 |
324.25 | 323.6 | 5572 |
| 325 | -0.1 -0.03 % |
27-06-2025 13:15:00 Friday |
324 323.9 |
324 | 323.55 | 10730 |
| 326 | -0.35 -0.11 % |
27-06-2025 12:15:00 Friday |
326.5 326.15 |
326.5 | 325.8 | 32142 |
| 327 | -1.1 -0.34 % |
27-06-2025 11:15:00 Friday |
324.9 323.8 |
325 | 323.55 | 24870 |
| 328 | 0.25 0.08 % |
27-06-2025 10:15:00 Friday |
314.1 314.35 |
314.35 | 313.8 | 7370 |
| 329 | 0.35 0.11 % |
27-06-2025 09:15:00 Friday |
313.85 314.2 |
316.85 | 312.85 | 351979 |
| 330 | 0.5 0.16 % |
26-06-2025 15:15:00 Thursday |
312.15 312.65 |
312.7 | 312.1 | 39105 |
| 331 | 0.45 0.14 % |
26-06-2025 14:15:00 Thursday |
311.15 311.6 |
311.6 | 311.05 | 15626 |
| 332 | 0.65 0.21 % |
26-06-2025 13:15:00 Thursday |
310.35 311 |
311.45 | 310 | 139813 |
| 333 | -0.15 -0.05 % |
26-06-2025 12:15:00 Thursday |
310.5 310.35 |
310.9 | 309.25 | 92797 |
| 334 | 0.9 0.29 % |
26-06-2025 11:15:00 Thursday |
309.6 310.5 |
310.55 | 307.85 | 168177 |
| 335 | -2.35 -0.75 % |
26-06-2025 10:15:00 Thursday |
311.8 309.45 |
311.9 | 309.3 | 283111 |
| 336 | 7.4 2.43 % |
26-06-2025 09:15:00 Thursday |
304.4 311.8 |
312.25 | 304.25 | 1077849 |
| 337 | -0.3 -0.1 % |
25-06-2025 15:15:00 Wednesday |
303.5 303.2 |
303.6 | 303.15 | 31064 |
| 338 | 0.1 0.03 % |
25-06-2025 14:15:00 Wednesday |
303.6 303.7 |
303.75 | 303.45 | 9020 |
| 339 | 0.8 0.26 % |
25-06-2025 13:15:00 Wednesday |
304 304.8 |
304.85 | 303.7 | 98550 |
| 340 | 0.95 0.31 % |
25-06-2025 12:15:00 Wednesday |
303.05 304 |
304 | 302.5 | 134548 |
| 341 | 0.7 0.23 % |
25-06-2025 11:15:00 Wednesday |
302.35 303.05 |
303.4 | 302 | 115624 |
| 342 | -1 -0.33 % |
25-06-2025 10:15:00 Wednesday |
303.35 302.35 |
303.85 | 302.25 | 198732 |
| 343 | -0.55 -0.18 % |
25-06-2025 09:15:00 Wednesday |
303.95 303.4 |
304.7 | 302.55 | 396498 |
| 344 | 1.5 0.5 % |
24-06-2025 15:15:00 Tuesday |
300.35 301.85 |
301.85 | 300.2 | 46368 |
| 345 | -1.65 -0.55 % |
24-06-2025 14:15:00 Tuesday |
301.8 300.15 |
301.95 | 300.15 | 70797 |
| 346 | -2.05 -0.67 % |
24-06-2025 13:15:00 Tuesday |
303.75 301.7 |
303.75 | 301.35 | 112758 |
| 347 | 0 0 % |
24-06-2025 12:15:00 Tuesday |
303.7 303.7 |
304.4 | 303.05 | 102773 |
| 348 | 1.55 0.51 % |
24-06-2025 11:15:00 Tuesday |
302.15 303.7 |
303.85 | 301.75 | 118568 |
| 349 | 1.2 0.4 % |
24-06-2025 10:15:00 Tuesday |
300.95 302.15 |
302.7 | 300.2 | 103745 |
| 350 | 3.95 1.33 % |
24-06-2025 09:15:00 Tuesday |
297.05 301 |
302 | 297.05 | 398617 |
| 351 | 0.1 0.03 % |
23-06-2025 15:15:00 Monday |
293.3 293.4 |
293.4 | 292.65 | 35984 |
| 352 | -1.15 -0.39 % |
23-06-2025 14:15:00 Monday |
294.5 293.35 |
294.55 | 292.75 | 125112 |
| 353 | 1.1 0.37 % |
23-06-2025 13:15:00 Monday |
293.35 294.45 |
295.9 | 293.3 | 180988 |
| 354 | 0.2 0.07 % |
23-06-2025 12:15:00 Monday |
293.15 293.35 |
293.75 | 292.8 | 47088 |
| 355 | 1 0.34 % |
23-06-2025 11:15:00 Monday |
292.25 293.25 |
293.45 | 291.65 | 62327 |
| 356 | 1.3 0.45 % |
23-06-2025 10:15:00 Monday |
291.15 292.45 |
292.65 | 291.05 | 94055 |
| 357 | 2.3 0.8 % |
23-06-2025 09:15:00 Monday |
289 291.3 |
292.5 | 287.75 | 283581 |
| 358 | -0.8 -0.27 % |
20-06-2025 15:15:00 Friday |
294.3 293.5 |
294.9 | 293.35 | 131584 |
| 359 | 1.2 0.41 % |
20-06-2025 14:15:00 Friday |
293 294.2 |
294.45 | 292.1 | 250349 |
| 360 | 1.05 0.36 % |
20-06-2025 13:15:00 Friday |
291.95 293 |
293.25 | 291.65 | 161281 |
| 361 | -0.55 -0.19 % |
20-06-2025 12:15:00 Friday |
292.5 291.95 |
292.6 | 289.85 | 149241 |
| 362 | 0.75 0.26 % |
20-06-2025 11:15:00 Friday |
291.65 292.4 |
292.6 | 291.55 | 186070 |
| 363 | 3.65 1.27 % |
20-06-2025 10:15:00 Friday |
288.15 291.8 |
292 | 288.15 | 369107 |
| 364 | 4.65 1.64 % |
20-06-2025 09:15:00 Friday |
283.5 288.15 |
288.5 | 283.3 | 337933 |
| 365 | -1.5 -0.53 % |
19-06-2025 15:15:00 Thursday |
284.75 283.25 |
284.75 | 283.1 | 43042 |
| 366 | -0.35 -0.12 % |
19-06-2025 14:15:00 Thursday |
284.8 284.45 |
285.8 | 284.05 | 119163 |
| 367 | 0.7 0.25 % |
19-06-2025 13:15:00 Thursday |
284 284.7 |
285 | 283.15 | 76264 |
| 368 | -1.4 -0.49 % |
19-06-2025 12:15:00 Thursday |
285.55 284.15 |
285.75 | 282.65 | 117802 |
| 369 | -0.4 -0.14 % |
19-06-2025 11:15:00 Thursday |
286.2 285.8 |
286.3 | 285.15 | 54572 |
| 370 | -1.15 -0.4 % |
19-06-2025 10:15:00 Thursday |
287.4 286.25 |
287.45 | 285.2 | 104600 |
| 371 | -1.45 -0.5 % |
19-06-2025 09:15:00 Thursday |
289.05 287.6 |
290.55 | 287.05 | 293090 |
| 372 | 0.15 0.05 % |
18-06-2025 15:15:00 Wednesday |
287.75 287.9 |
288.2 | 287.6 | 43044 |
| 373 | -0.05 -0.02 % |
18-06-2025 14:15:00 Wednesday |
288.1 288.05 |
289 | 287.35 | 50736 |
| 374 | -0.2 -0.07 % |
18-06-2025 13:15:00 Wednesday |
288.45 288.25 |
288.85 | 287.65 | 36759 |
| 375 | -1.6 -0.55 % |
18-06-2025 12:15:00 Wednesday |
289.9 288.3 |
289.9 | 288.1 | 32342 |
| 376 | -0.35 -0.12 % |
18-06-2025 11:15:00 Wednesday |
290.1 289.75 |
290.2 | 288.6 | 59586 |
| 377 | -2.25 -0.77 % |
18-06-2025 10:15:00 Wednesday |
292.2 289.95 |
292.45 | 289.2 | 85524 |
| 378 | 3 1.04 % |
18-06-2025 09:15:00 Wednesday |
289 292 |
292.7 | 288.7 | 227350 |
| 379 | -0.25 -0.09 % |
17-06-2025 15:15:00 Tuesday |
290 289.75 |
290.1 | 289.4 | 76333 |
| 380 | -1.45 -0.5 % |
17-06-2025 14:15:00 Tuesday |
291.6 290.15 |
291.65 | 289.6 | 162319 |
| 381 | 0.6 0.21 % |
17-06-2025 13:15:00 Tuesday |
291 291.6 |
291.75 | 290.1 | 119901 |
| 382 | -1.05 -0.36 % |
17-06-2025 12:15:00 Tuesday |
292.05 291 |
292.8 | 290 | 142896 |
| 383 | -1 -0.34 % |
17-06-2025 11:15:00 Tuesday |
293.2 292.2 |
293.45 | 291.75 | 93432 |
| 384 | 0 0 % |
17-06-2025 10:15:00 Tuesday |
293.7 293.7 |
293.75 | 293.3 | 10904 |
| 385 | -1 -0.34 % |
17-06-2025 09:15:00 Tuesday |
294.7 293.7 |
295 | 291.05 | 291240 |
| 386 | 0.3 0.1 % |
16-06-2025 15:15:00 Monday |
294.1 294.4 |
294.7 | 294.1 | 16536 |
| 387 | -0.1 -0.03 % |
16-06-2025 14:15:00 Monday |
294.75 294.65 |
294.8 | 294.65 | 1739 |
| 388 | 0.05 0.02 % |
16-06-2025 13:15:00 Monday |
293.35 293.4 |
293.6 | 293.2 | 1534 |
| 389 | -0.45 -0.15 % |
16-06-2025 12:15:00 Monday |
293.8 293.35 |
294.5 | 292.85 | 34213 |
| 390 | 0.45 0.15 % |
16-06-2025 11:15:00 Monday |
293.65 294.1 |
294.8 | 293.5 | 8995 |
| 391 | 0.65 0.22 % |
16-06-2025 10:15:00 Monday |
289.35 290 |
290.25 | 289.15 | 18817 |
| 392 | -4.6 -1.56 % |
16-06-2025 09:15:00 Monday |
293.95 289.35 |
294 | 287.5 | 291061 |
| 393 | 0.85 0.29 % |
13-06-2025 15:15:00 Friday |
294.3 295.15 |
295.45 | 293.65 | 58796 |
| 394 | -0.05 -0.02 % |
13-06-2025 14:15:00 Friday |
294.35 294.3 |
294.5 | 292.05 | 100794 |
| 395 | 0.9 0.31 % |
13-06-2025 13:15:00 Friday |
293.45 294.35 |
295.15 | 293.15 | 71822 |
| 396 | -1.1 -0.37 % |
13-06-2025 12:15:00 Friday |
294.55 293.45 |
295.2 | 293 | 64708 |
| 397 | 1.35 0.46 % |
13-06-2025 11:15:00 Friday |
293.15 294.5 |
295.2 | 292.8 | 114910 |
| 398 | 0.5 0.17 % |
13-06-2025 10:15:00 Friday |
292.5 293 |
294.7 | 291.7 | 113574 |
| 399 | 5.45 1.9 % |
13-06-2025 09:15:00 Friday |
287.2 292.65 |
292.65 | 287.2 | 522346 |
| 400 | 0.5 0.17 % |
12-06-2025 15:15:00 Thursday |
295.5 296 |
296.1 | 295.2 | 127569 |
| 401 | 0.45 0.15 % |
12-06-2025 14:15:00 Thursday |
295.2 295.65 |
296.75 | 295 | 355971 |
| 402 | -5.9 -1.96 % |
12-06-2025 13:15:00 Thursday |
300.95 295.05 |
301 | 295.05 | 497065 |
| 403 | 1.15 0.38 % |
12-06-2025 12:15:00 Thursday |
299.7 300.85 |
301.75 | 299.6 | 143633 |
| 404 | -1 -0.33 % |
12-06-2025 11:15:00 Thursday |
300.75 299.75 |
301.3 | 299.3 | 226693 |
| 405 | -1.45 -0.48 % |
12-06-2025 10:15:00 Thursday |
302.2 300.75 |
302.6 | 300.55 | 203803 |
| 406 | -1.95 -0.64 % |
12-06-2025 09:15:00 Thursday |
304.3 302.35 |
304.3 | 300.1 | 508931 |
| 407 | -0.45 -0.15 % |
11-06-2025 15:15:00 Wednesday |
303.35 302.9 |
303.35 | 302.75 | 11438 |
| 408 | 0 0 % |
11-06-2025 14:15:00 Wednesday |
301.25 301.25 |
301.55 | 301 | 3102 |
| 409 | -0.35 -0.12 % |
11-06-2025 13:15:00 Wednesday |
304 303.65 |
304 | 303.55 | 810 |
| 410 | 0.4 0.13 % |
11-06-2025 12:15:00 Wednesday |
305.4 305.8 |
306.1 | 305.3 | 9929 |
| 411 | 0.2 0.07 % |
11-06-2025 11:15:00 Wednesday |
300.8 301 |
301.25 | 300.65 | 8897 |
| 412 | 0.15 0.05 % |
11-06-2025 10:15:00 Wednesday |
301.05 301.2 |
301.25 | 300.85 | 8231 |
| 413 | -4.55 -1.49 % |
11-06-2025 09:15:00 Wednesday |
305.6 301.05 |
305.6 | 299.7 | 276908 |
| 414 | -0.5 -0.17 % |
10-06-2025 15:15:00 Tuesday |
303 302.5 |
303.2 | 302 | 99280 |
| 415 | -0.15 -0.05 % |
10-06-2025 14:15:00 Tuesday |
303.7 303.55 |
303.75 | 303.35 | 9337 |
| 416 | -0.05 -0.02 % |
10-06-2025 13:15:00 Tuesday |
303.65 303.6 |
304.05 | 303.3 | 96756 |
| 417 | 0.4 0.13 % |
10-06-2025 12:15:00 Tuesday |
303.95 304.35 |
304.35 | 303.8 | 15573 |
| 418 | 0.05 0.02 % |
10-06-2025 11:15:00 Tuesday |
304.65 304.7 |
304.75 | 304.45 | 9373 |
| 419 | 0 0 % |
10-06-2025 10:15:00 Tuesday |
305.8 305.8 |
306 | 305.6 | 26256 |
| 420 | -0.4 -0.13 % |
10-06-2025 09:15:00 Tuesday |
306 305.6 |
306.7 | 303.75 | 657741 |
| 421 | 1 0.33 % |
09-06-2025 15:15:00 Monday |
304.2 305.2 |
305.5 | 304 | 112106 |
| 422 | 1 0.33 % |
09-06-2025 14:15:00 Monday |
303 304 |
304.2 | 302.6 | 125041 |
| 423 | 0.55 0.18 % |
09-06-2025 13:15:00 Monday |
303.15 303.7 |
303.75 | 303.15 | 19808 |
| 424 | 0.35 0.12 % |
09-06-2025 12:15:00 Monday |
300.25 300.6 |
300.7 | 300.1 | 6148 |
| 425 | -0.25 -0.08 % |
09-06-2025 11:15:00 Monday |
299.5 299.25 |
299.6 | 299.25 | 4023 |
| 426 | -0.2 -0.07 % |
09-06-2025 10:15:00 Monday |
300.95 300.75 |
301.05 | 300.6 | 10048 |
| 427 | 4.55 1.54 % |
09-06-2025 09:15:00 Monday |
296.4 300.95 |
301.85 | 295.9 | 432037 |
| 428 | 0.1 0.03 % |
06-06-2025 15:15:00 Friday |
293.8 293.9 |
293.95 | 293.65 | 12853 |
| 429 | -0.25 -0.08 % |
06-06-2025 14:15:00 Friday |
295 294.75 |
295 | 294.65 | 6579 |
| 430 | 0.05 0.02 % |
06-06-2025 13:15:00 Friday |
295.85 295.9 |
295.9 | 295.8 | 666 |
| 431 | -0.1 -0.03 % |
06-06-2025 12:15:00 Friday |
295.55 295.45 |
295.55 | 295.3 | 547 |
| 432 | 0.55 0.19 % |
06-06-2025 11:15:00 Friday |
295.45 296 |
296.1 | 295.3 | 13634 |
| 433 | 0.05 0.02 % |
06-06-2025 10:15:00 Friday |
292.3 292.35 |
292.5 | 292.1 | 5751 |
| 434 | -0.3 -0.1 % |
06-06-2025 09:15:00 Friday |
292.6 292.3 |
293.6 | 290.55 | 157510 |
| 435 | 0.15 0.05 % |
05-06-2025 15:15:00 Thursday |
291.5 291.65 |
291.7 | 291.3 | 19017 |
| 436 | -0.45 -0.15 % |
05-06-2025 14:15:00 Thursday |
290.55 290.1 |
290.6 | 290.1 | 4789 |
| 437 | -0.15 -0.05 % |
05-06-2025 13:15:00 Thursday |
291.6 291.45 |
291.6 | 291.2 | 5001 |
| 438 | -0.2 -0.07 % |
05-06-2025 12:15:00 Thursday |
292.2 292 |
292.4 | 292 | 15794 |
| 439 | 0.1 0.03 % |
05-06-2025 11:15:00 Thursday |
291.5 291.6 |
291.6 | 291.4 | 2875 |
| 440 | -0.5 -0.17 % |
05-06-2025 10:15:00 Thursday |
291.65 291.15 |
291.7 | 291.1 | 7543 |
| 441 | -0.1 -0.03 % |
05-06-2025 09:15:00 Thursday |
291.7 291.6 |
292.6 | 289.6 | 371679 |
| 442 | 0.3 0.1 % |
04-06-2025 15:15:00 Wednesday |
290.1 290.4 |
290.5 | 290.1 | 10391 |
| 443 | 1.35 0.47 % |
04-06-2025 14:15:00 Wednesday |
288.35 289.7 |
289.7 | 288.35 | 11281 |
| 444 | 0.85 0.3 % |
04-06-2025 13:15:00 Wednesday |
286.2 287.05 |
287.7 | 286.15 | 16932 |
| 445 | 0.05 0.02 % |
04-06-2025 12:15:00 Wednesday |
284.7 284.75 |
284.75 | 284.6 | 330 |
| 446 | -0.2 -0.07 % |
04-06-2025 11:15:00 Wednesday |
284 283.8 |
284 | 283.6 | 2049 |
| 447 | 0 0 % |
04-06-2025 10:15:00 Wednesday |
284.05 284.05 |
284.25 | 283.95 | 1457 |
| 448 | 0.55 0.19 % |
04-06-2025 09:15:00 Wednesday |
283.6 284.15 |
286.25 | 282.5 | 109966 |
| 449 | 0 0 % |
03-06-2025 15:15:00 Tuesday |
283.9 283.9 |
283.9 | 283.5 | 60968 |
| 450 | -0.3 -0.11 % |
03-06-2025 14:15:00 Tuesday |
284.6 284.3 |
284.6 | 284.3 | 1960 |
| 451 | -0.1 -0.04 % |
03-06-2025 13:15:00 Tuesday |
283.5 283.4 |
283.5 | 283.15 | 8434 |
| 452 | -0.4 -0.14 % |
03-06-2025 12:15:00 Tuesday |
284.5 284.1 |
284.65 | 284.05 | 5069 |
| 453 | -0.1 -0.04 % |
03-06-2025 11:15:00 Tuesday |
284.8 284.7 |
284.8 | 284.25 | 10689 |
| 454 | -0.1 -0.03 % |
03-06-2025 10:15:00 Tuesday |
285.95 285.85 |
285.95 | 285.75 | 2481 |
| 455 | -2.2 -0.76 % |
03-06-2025 09:15:00 Tuesday |
288 285.8 |
290 | 285.05 | 294225 |
| 456 | 0.25 0.09 % |
02-06-2025 15:15:00 Monday |
286.45 286.7 |
286.7 | 286.3 | 79245 |
| 457 | -0.25 -0.09 % |
02-06-2025 14:15:00 Monday |
287.45 287.2 |
287.45 | 286.95 | 4059 |
| 458 | -0.15 -0.05 % |
02-06-2025 13:15:00 Monday |
288.2 288.05 |
288.35 | 288.05 | 2009 |
| 459 | -0.1 -0.03 % |
02-06-2025 12:15:00 Monday |
288.8 288.7 |
288.9 | 288.4 | 3309 |
| 460 | 0.1 0.03 % |
02-06-2025 11:15:00 Monday |
286.7 286.8 |
286.8 | 286.5 | 2265 |
| 461 | -0.05 -0.02 % |
02-06-2025 10:15:00 Monday |
286.8 286.75 |
287.05 | 286.6 | 4381 |
| 462 | 0.15 0.05 % |
02-06-2025 09:15:00 Monday |
286.65 286.8 |
287.85 | 283.5 | 491016 |
| 463 | 0.6 0.21 % |
30-05-2025 15:15:00 Friday |
286.5 287.1 |
287.25 | 286 | 65855 |
| 464 | 0.15 0.05 % |
30-05-2025 14:15:00 Friday |
287.15 287.3 |
287.3 | 287 | 2569 |
| 465 | 0.2 0.07 % |
30-05-2025 13:15:00 Friday |
287 287.2 |
287.2 | 287 | 2852 |
| 466 | -0.05 -0.02 % |
30-05-2025 12:15:00 Friday |
286.45 286.4 |
286.45 | 286.1 | 2098 |
| 467 | -0.05 -0.02 % |
30-05-2025 11:15:00 Friday |
286.75 286.7 |
286.95 | 286.6 | 2258 |
| 468 | -0.45 -0.16 % |
30-05-2025 10:15:00 Friday |
287.95 287.5 |
288 | 287.25 | 12710 |
| 469 | -0.5 -0.17 % |
30-05-2025 09:15:00 Friday |
288.5 288 |
291.1 | 287.35 | 469454 |
| 470 | -0.5 -0.17 % |
29-05-2025 15:15:00 Thursday |
288.15 287.65 |
288.15 | 287.25 | 12469 |
| 471 | 0.05 0.02 % |
29-05-2025 14:15:00 Thursday |
287.25 287.3 |
287.45 | 286.9 | 3670 |
| 472 | 0.25 0.09 % |
29-05-2025 13:15:00 Thursday |
289.55 289.8 |
289.8 | 289.5 | 2697 |
| 473 | 0.25 0.09 % |
29-05-2025 12:15:00 Thursday |
288.75 289 |
289.25 | 288.55 | 6031 |
| 474 | 0.15 0.05 % |
29-05-2025 11:15:00 Thursday |
285.95 286.1 |
286.2 | 285.75 | 5607 |
| 475 | -0.55 -0.19 % |
29-05-2025 10:15:00 Thursday |
288.85 288.3 |
288.85 | 288.15 | 5380 |
| 476 | -3.15 -1.08 % |
29-05-2025 09:15:00 Thursday |
292 288.85 |
292.25 | 287.5 | 328299 |
| 477 | -0.1 -0.03 % |
28-05-2025 15:15:00 Wednesday |
290.6 290.5 |
290.85 | 290.25 | 42587 |
| 478 | -0.15 -0.05 % |
28-05-2025 14:15:00 Wednesday |
291.3 291.15 |
291.35 | 291.1 | 3056 |
| 479 | -0.1 -0.03 % |
28-05-2025 13:15:00 Wednesday |
292.45 292.35 |
292.55 | 292.3 | 1711 |
| 480 | -0.35 -0.12 % |
28-05-2025 12:15:00 Wednesday |
292.4 292.05 |
292.4 | 292.05 | 3597 |
| 481 | 0.05 0.02 % |
28-05-2025 11:15:00 Wednesday |
293.1 293.15 |
293.35 | 293 | 10621 |
| 482 | -0.3 -0.1 % |
28-05-2025 10:15:00 Wednesday |
293.25 292.95 |
293.25 | 292.55 | 37516 |
| 483 | -3.7 -1.25 % |
28-05-2025 09:15:00 Wednesday |
296.75 293.05 |
299.2 | 291.95 | 1699613 |
| 484 | 2.2 0.76 % |
27-05-2025 15:15:00 Tuesday |
290.7 292.9 |
293 | 290.6 | 336992 |
| 485 | 0.45 0.16 % |
27-05-2025 14:15:00 Tuesday |
290.25 290.7 |
292.25 | 289.05 | 1096450 |
| 486 | 4.2 1.47 % |
27-05-2025 13:15:00 Tuesday |
286 290.2 |
290.35 | 284 | 597998 |
| 487 | 2.5 0.88 % |
27-05-2025 12:15:00 Tuesday |
283.5 286 |
286.3 | 282.15 | 233053 |
| 488 | 2.85 1.02 % |
27-05-2025 11:15:00 Tuesday |
280.65 283.5 |
283.7 | 280.65 | 148434 |
| 489 | 0.2 0.07 % |
27-05-2025 10:15:00 Tuesday |
280.45 280.65 |
281.95 | 279.55 | 151619 |
| 490 | 0.25 0.09 % |
27-05-2025 09:15:00 Tuesday |
280 280.25 |
282.75 | 279.15 | 311008 |
| 491 | -0.2 -0.07 % |
26-05-2025 15:15:00 Monday |
281.7 281.5 |
282 | 281.4 | 81126 |
| 492 | -0.15 -0.05 % |
26-05-2025 14:15:00 Monday |
282 281.85 |
282.3 | 281.35 | 182985 |
| 493 | -0.1 -0.04 % |
26-05-2025 13:15:00 Monday |
282.05 281.95 |
282.35 | 281.8 | 84988 |
| 494 | -0.5 -0.18 % |
26-05-2025 12:15:00 Monday |
282.55 282.05 |
282.9 | 281.95 | 82877 |
| 495 | -0.35 -0.12 % |
26-05-2025 11:15:00 Monday |
282.85 282.5 |
283.5 | 282.3 | 135494 |
| 496 | -0.55 -0.19 % |
26-05-2025 10:15:00 Monday |
283.4 282.85 |
283.95 | 281.5 | 236175 |
| 497 | 0.95 0.34 % |
26-05-2025 09:15:00 Monday |
282.45 283.4 |
284.7 | 281.8 | 512318 |
| 498 | -0.3 -0.11 % |
23-05-2025 15:15:00 Friday |
281.8 281.5 |
282 | 281.25 | 117253 |
| 499 | -0.4 -0.14 % |
23-05-2025 14:15:00 Friday |
282.1 281.7 |
282.4 | 281 | 293916 |
| 500 | -0.85 -0.3 % |
23-05-2025 13:15:00 Friday |
282.85 282 |
283.2 | 281.55 | 229390 |
| 501 | 2.5 0.89 % |
23-05-2025 12:15:00 Friday |
280.45 282.95 |
283.55 | 280.35 | 435642 |
| 502 | 1.9 0.68 % |
23-05-2025 11:15:00 Friday |
278.6 280.5 |
280.95 | 278.2 | 308167 |
| 503 | 1.35 0.49 % |
23-05-2025 10:15:00 Friday |
277.2 278.55 |
278.75 | 276.3 | 286533 |
| 504 | 2.55 0.93 % |
23-05-2025 09:15:00 Friday |
274.65 277.2 |
277.6 | 274.55 | 322073 |
| 505 | 0.35 0.13 % |
22-05-2025 15:15:00 Thursday |
274.55 274.9 |
275 | 274.2 | 80588 |
| 506 | 1 0.37 % |
22-05-2025 14:15:00 Thursday |
273.6 274.6 |
274.85 | 271.25 | 266312 |
| 507 | -1.4 -0.51 % |
22-05-2025 13:15:00 Thursday |
275.2 273.8 |
275.45 | 273.4 | 82289 |
| 508 | -0.55 -0.2 % |
22-05-2025 12:15:00 Thursday |
275.8 275.25 |
276.2 | 274.2 | 114242 |
| 509 | 0.3 0.11 % |
22-05-2025 11:15:00 Thursday |
275.5 275.8 |
276.2 | 275.25 | 93260 |
| 510 | -0.4 -0.15 % |
22-05-2025 10:15:00 Thursday |
275.8 275.4 |
276 | 275.3 | 91277 |
| 511 | 1.85 0.68 % |
22-05-2025 09:15:00 Thursday |
274.05 275.9 |
277.35 | 273.5 | 420026 |
| 512 | 0.2 0.07 % |
21-05-2025 15:15:00 Wednesday |
274.1 274.3 |
274.7 | 274 | 73924 |
| 513 | -0.25 -0.09 % |
21-05-2025 14:15:00 Wednesday |
274.55 274.3 |
275.25 | 272.85 | 241067 |
| 514 | 0.8 0.29 % |
21-05-2025 13:15:00 Wednesday |
273.75 274.55 |
274.6 | 273.05 | 155794 |
| 515 | 2.35 0.87 % |
21-05-2025 12:15:00 Wednesday |
271.6 273.95 |
274.15 | 270.55 | 218966 |
| 516 | -3.05 -1.11 % |
21-05-2025 11:15:00 Wednesday |
274.75 271.7 |
275 | 271.2 | 148989 |
| 517 | 0.25 0.09 % |
21-05-2025 10:15:00 Wednesday |
274.5 274.75 |
275.45 | 274 | 159777 |
| 518 | 2.9 1.07 % |
21-05-2025 09:15:00 Wednesday |
271.45 274.35 |
274.65 | 270.25 | 366012 |
| 519 | 0.2 0.07 % |
20-05-2025 15:15:00 Tuesday |
271.7 271.9 |
271.9 | 270.9 | 116321 |
| 520 | -1.8 -0.66 % |
20-05-2025 14:15:00 Tuesday |
273.55 271.75 |
274.15 | 271.15 | 251875 |
| 521 | -1.4 -0.51 % |
20-05-2025 13:15:00 Tuesday |
275.1 273.7 |
275.45 | 273.45 | 205717 |
| 522 | 0.05 0.02 % |
20-05-2025 12:15:00 Tuesday |
275.05 275.1 |
275.45 | 274.1 | 117740 |
| 523 | -1.2 -0.43 % |
20-05-2025 11:15:00 Tuesday |
276.05 274.85 |
276.15 | 274.3 | 201039 |
| 524 | 2.45 0.9 % |
20-05-2025 10:15:00 Tuesday |
273.6 276.05 |
276.2 | 272.8 | 357512 |
| 525 | -3.8 -1.37 % |
20-05-2025 09:15:00 Tuesday |
277.4 273.6 |
278.05 | 272.4 | 586225 |
| 526 | -0.5 -0.18 % |
19-05-2025 15:15:00 Monday |
277.4 276.9 |
277.4 | 276.9 | 8291 |
| 527 | 0.4 0.14 % |
19-05-2025 14:15:00 Monday |
277.6 278 |
278.25 | 277.55 | 5815 |
| 528 | -0.1 -0.04 % |
19-05-2025 13:15:00 Monday |
278.2 278.1 |
278.3 | 278 | 3199 |
| 529 | -0.2 -0.07 % |
19-05-2025 12:15:00 Monday |
278.25 278.05 |
278.25 | 278 | 2842 |
| 530 | 0.4 0.14 % |
19-05-2025 11:15:00 Monday |
278.3 278.7 |
278.7 | 278.3 | 1187 |
| 531 | 0.15 0.05 % |
19-05-2025 10:15:00 Monday |
277.2 277.35 |
277.4 | 277 | 3814 |
| 532 | -2.6 -0.93 % |
19-05-2025 09:15:00 Monday |
279.8 277.2 |
279.8 | 275.85 | 215135 |
| 533 | -1.05 -0.38 % |
16-05-2025 15:15:00 Friday |
277.3 276.25 |
277.45 | 276.05 | 43346 |
| 534 | 3.4 1.24 % |
16-05-2025 14:15:00 Friday |
274.1 277.5 |
277.85 | 274.1 | 191117 |
| 535 | 0 0 % |
16-05-2025 13:15:00 Friday |
274.2 274.2 |
274.6 | 273.9 | 80636 |
| 536 | 0.1 0.04 % |
16-05-2025 12:15:00 Friday |
274 274.1 |
274.25 | 273.5 | 39342 |
| 537 | -0.4 -0.15 % |
16-05-2025 11:15:00 Friday |
274.2 273.8 |
275.15 | 273.7 | 78012 |
| 538 | -0.65 -0.24 % |
16-05-2025 10:15:00 Friday |
274.9 274.25 |
275.6 | 273.4 | 76447 |
| 539 | 0.85 0.31 % |
16-05-2025 09:15:00 Friday |
274.05 274.9 |
275.8 | 273.15 | 221829 |
| 540 | -0.1 -0.04 % |
15-05-2025 15:15:00 Thursday |
274.1 274 |
274.4 | 273.65 | 137117 |
| 541 | 2.35 0.87 % |
15-05-2025 14:15:00 Thursday |
271.65 274 |
274 | 271.4 | 449364 |
| 542 | 1.45 0.54 % |
15-05-2025 13:15:00 Thursday |
270.35 271.8 |
271.95 | 269.9 | 439017 |
| 543 | 2 0.75 % |
15-05-2025 12:15:00 Thursday |
268.35 270.35 |
270.35 | 268.1 | 276230 |
| 544 | 1 0.37 % |
15-05-2025 11:15:00 Thursday |
267.35 268.35 |
268.8 | 267.1 | 89577 |
| 545 | 0.25 0.09 % |
15-05-2025 10:15:00 Thursday |
267.2 267.45 |
269.6 | 266.35 | 181019 |
| 546 | -0.35 -0.13 % |
15-05-2025 09:15:00 Thursday |
267.55 267.2 |
268.5 | 265.5 | 313941 |
| 547 | 0.15 0.06 % |
14-05-2025 15:15:00 Wednesday |
267.75 267.9 |
268 | 267.25 | 91521 |
| 548 | 1.85 0.7 % |
14-05-2025 14:15:00 Wednesday |
266.05 267.9 |
267.95 | 265.5 | 164923 |
| 549 | -0.95 -0.36 % |
14-05-2025 13:15:00 Wednesday |
267.05 266.1 |
267.35 | 265.5 | 124481 |
| 550 | -0.8 -0.3 % |
14-05-2025 12:15:00 Wednesday |
268 267.2 |
268.15 | 265.35 | 401450 |
| 551 | 0.25 0.09 % |
14-05-2025 11:15:00 Wednesday |
267.75 268 |
268.8 | 266.7 | 310265 |
| 552 | -1.75 -0.65 % |
14-05-2025 10:15:00 Wednesday |
269.45 267.7 |
269.9 | 267.5 | 192085 |
| 553 | 0.7 0.26 % |
14-05-2025 09:15:00 Wednesday |
268.75 269.45 |
269.9 | 266.55 | 404347 |
| 554 | 0.95 0.36 % |
13-05-2025 15:15:00 Tuesday |
267 267.95 |
268 | 266.85 | 86236 |
| 555 | -0.5 -0.19 % |
13-05-2025 14:15:00 Tuesday |
267.5 267 |
268.35 | 266.5 | 182171 |
| 556 | -0.05 -0.02 % |
13-05-2025 13:15:00 Tuesday |
267.65 267.6 |
268.25 | 266.65 | 154990 |
| 557 | -0.95 -0.35 % |
13-05-2025 12:15:00 Tuesday |
268.45 267.5 |
268.9 | 267.35 | 187914 |
| 558 | 2.45 0.92 % |
13-05-2025 11:15:00 Tuesday |
266 268.45 |
268.5 | 265.75 | 223340 |
| 559 | -1.5 -0.56 % |
13-05-2025 10:15:00 Tuesday |
267.7 266.2 |
267.8 | 265.1 | 417329 |
| 560 | 4.45 1.69 % |
13-05-2025 09:15:00 Tuesday |
263.05 267.5 |
268.5 | 261.65 | 814565 |
| 561 | 0.3 0.11 % |
12-05-2025 15:15:00 Monday |
262.6 262.9 |
263.5 | 262.55 | 57157 |
| 562 | 0.85 0.32 % |
12-05-2025 14:15:00 Monday |
261.8 262.65 |
263.35 | 261.8 | 122715 |
| 563 | 0.75 0.29 % |
12-05-2025 13:15:00 Monday |
261.15 261.9 |
262.15 | 260.95 | 78724 |
| 564 | 0.75 0.29 % |
12-05-2025 12:15:00 Monday |
260.4 261.15 |
261.45 | 259.8 | 183994 |
| 565 | -0.2 -0.08 % |
12-05-2025 11:15:00 Monday |
260.5 260.3 |
261.7 | 260.25 | 45142 |
| 566 | 0.1 0.04 % |
12-05-2025 10:15:00 Monday |
260.35 260.45 |
261.55 | 260.25 | 97610 |
| 567 | 0.5 0.19 % |
12-05-2025 09:15:00 Monday |
259.95 260.45 |
262.95 | 257.1 | 500168 |
| 568 | 0.9 0.36 % |
09-05-2025 15:15:00 Friday |
248.35 249.25 |
249.5 | 248 | 76910 |
| 569 | 2.5 1.02 % |
09-05-2025 14:15:00 Friday |
246 248.5 |
248.5 | 245.5 | 352207 |
| 570 | -1.35 -0.55 % |
09-05-2025 13:15:00 Friday |
247.2 245.85 |
247.65 | 245 | 64469 |
| 571 | 0.5 0.2 % |
09-05-2025 12:15:00 Friday |
246.75 247.25 |
248.2 | 246.15 | 587326 |
| 572 | 2.1 0.86 % |
09-05-2025 11:15:00 Friday |
244.5 246.6 |
246.75 | 243.45 | 106293 |
| 573 | -0.2 -0.08 % |
09-05-2025 10:15:00 Friday |
244.5 244.3 |
244.9 | 242.15 | 922233 |
| 574 | 1 0.41 % |
09-05-2025 09:15:00 Friday |
243.6 244.6 |
249.8 | 242.5 | 466371 |
| 575 | -2.2 -0.87 % |
08-05-2025 15:15:00 Thursday |
252.2 250 |
252.3 | 249.1 | 260524 |
| 576 | 0 0 % |
08-05-2025 14:15:00 Thursday |
252.25 252.25 |
254 | 251.45 | 360132 |
| 577 | -3.45 -1.35 % |
08-05-2025 13:15:00 Thursday |
255.9 252.45 |
255.9 | 252.25 | 336842 |
| 578 | -0.1 -0.04 % |
08-05-2025 12:15:00 Thursday |
256 255.9 |
257 | 255.2 | 272368 |
| 579 | 1 0.39 % |
08-05-2025 11:15:00 Thursday |
255 256 |
256 | 254.5 | 110947 |
| 580 | -0.35 -0.14 % |
08-05-2025 10:15:00 Thursday |
255.35 255 |
255.95 | 254.55 | 128098 |
| 581 | -0.5 -0.2 % |
08-05-2025 09:15:00 Thursday |
255.85 255.35 |
258.3 | 255.05 | 305686 |
| 582 | 0.5 0.2 % |
07-05-2025 15:15:00 Wednesday |
256 256.5 |
256.5 | 255.75 | 164351 |
| 583 | 0.3 0.12 % |
07-05-2025 14:15:00 Wednesday |
255.6 255.9 |
256.3 | 254.9 | 338314 |
| 584 | 1.85 0.73 % |
07-05-2025 13:15:00 Wednesday |
253.95 255.8 |
256.2 | 253.15 | 302912 |
| 585 | 1.3 0.51 % |
07-05-2025 12:15:00 Wednesday |
252.85 254.15 |
254.45 | 252.85 | 363279 |
| 586 | -0.8 -0.32 % |
07-05-2025 11:15:00 Wednesday |
253.6 252.8 |
254.6 | 252.2 | 194886 |
| 587 | 2.8 1.12 % |
07-05-2025 10:15:00 Wednesday |
250.85 253.65 |
253.65 | 250.25 | 613463 |
| 588 | 6.7 2.74 % |
07-05-2025 09:15:00 Wednesday |
244.25 250.95 |
255.2 | 244.25 | 1317838 |
| 589 | -0.55 -0.22 % |
06-05-2025 15:15:00 Tuesday |
251.4 250.85 |
251.45 | 250.35 | 184669 |
| 590 | -2.75 -1.08 % |
06-05-2025 14:15:00 Tuesday |
254 251.25 |
254 | 251.1 | 623220 |
| 591 | -1.9 -0.74 % |
06-05-2025 13:15:00 Tuesday |
255.9 254 |
255.95 | 253.7 | 155277 |
| 592 | -0.35 -0.14 % |
06-05-2025 12:15:00 Tuesday |
256 255.65 |
256.75 | 255.35 | 175788 |
| 593 | 1.15 0.45 % |
06-05-2025 11:15:00 Tuesday |
254.85 256 |
256.55 | 254.15 | 969225 |
| 594 | 0.2 0.08 % |
06-05-2025 10:15:00 Tuesday |
254.8 255 |
255.85 | 253.2 | 556435 |
| 595 | -3.9 -1.51 % |
06-05-2025 09:15:00 Tuesday |
258.75 254.85 |
260.7 | 254.25 | 745503 |
| 596 | 0 0 % |
05-05-2025 15:15:00 Monday |
260.3 260.3 |
261 | 260.05 | 57694 |
| 597 | -0.55 -0.21 % |
05-05-2025 14:15:00 Monday |
261 260.45 |
261.95 | 260.1 | 252183 |
| 598 | -0.2 -0.08 % |
05-05-2025 13:15:00 Monday |
261.2 261 |
262.3 | 261 | 67545 |
| 599 | 1 0.38 % |
05-05-2025 12:15:00 Monday |
260.35 261.35 |
261.4 | 259.55 | 281846 |
| 600 | -0.55 -0.21 % |
05-05-2025 11:15:00 Monday |
260.85 260.3 |
261.1 | 259.45 | 47539 |
| 601 | 0.45 0.17 % |
05-05-2025 10:15:00 Monday |
260.4 260.85 |
261.45 | 260 | 77450 |
| 602 | 1.45 0.56 % |
05-05-2025 09:15:00 Monday |
259.1 260.55 |
261.2 | 259.1 | 131264 |
| 603 | -0.8 -0.31 % |
02-05-2025 15:15:00 Friday |
259.2 258.4 |
259.3 | 258 | 51891 |
| 604 | -1.15 -0.44 % |
02-05-2025 14:15:00 Friday |
260.45 259.3 |
260.8 | 258.75 | 106463 |
| 605 | 0.5 0.19 % |
02-05-2025 13:15:00 Friday |
259.95 260.45 |
262 | 259.8 | 102978 |
| 606 | 0.3 0.12 % |
02-05-2025 12:15:00 Friday |
259.45 259.75 |
260.35 | 257.8 | 533020 |
| 607 | -1.75 -0.67 % |
02-05-2025 11:15:00 Friday |
261.4 259.65 |
261.65 | 259.25 | 129913 |
| 608 | -2.75 -1.04 % |
02-05-2025 10:15:00 Friday |
264.2 261.45 |
264.4 | 261.05 | 146344 |
| 609 | 3.1 1.19 % |
02-05-2025 09:15:00 Friday |
261.05 264.15 |
265.05 | 261.05 | 247907 |
| 610 | -1.7 -0.65 % |
30-04-2025 15:15:00 Wednesday |
260.75 259.05 |
260.85 | 259 | 46910 |
| 611 | 0.6 0.23 % |
30-04-2025 14:15:00 Wednesday |
260.05 260.65 |
261.65 | 258.7 | 112406 |
| 612 | -1.9 -0.73 % |
30-04-2025 13:15:00 Wednesday |
262 260.1 |
262.6 | 259.75 | 96564 |
| 613 | -0.4 -0.15 % |
30-04-2025 12:15:00 Wednesday |
262.4 262 |
263.25 | 261.7 | 113705 |
| 614 | 3.3 1.27 % |
30-04-2025 11:15:00 Wednesday |
259.1 262.4 |
262.65 | 258.7 | 237323 |
| 615 | -0.25 -0.1 % |
30-04-2025 10:15:00 Wednesday |
259.35 259.1 |
259.4 | 257.75 | 110773 |
| 616 | 4.2 1.65 % |
30-04-2025 09:15:00 Wednesday |
255.15 259.35 |
260.3 | 254.85 | 275723 |
| 617 | -0.05 -0.02 % |
29-04-2025 15:15:00 Tuesday |
257.55 257.5 |
257.7 | 257.3 | 92363 |
| 618 | -0.4 -0.16 % |
29-04-2025 14:15:00 Tuesday |
258 257.6 |
258.5 | 257.1 | 139466 |
| 619 | 0.1 0.04 % |
29-04-2025 13:15:00 Tuesday |
257.9 258 |
258.15 | 257.15 | 99866 |
| 620 | 1.1 0.43 % |
29-04-2025 12:15:00 Tuesday |
256.65 257.75 |
258.35 | 256.55 | 384934 |
| 621 | -0.2 -0.08 % |
29-04-2025 11:15:00 Tuesday |
257 256.8 |
257.5 | 256.3 | 129941 |
| 622 | -0.1 -0.04 % |
29-04-2025 10:15:00 Tuesday |
257 256.9 |
257.4 | 256.7 | 7910 |
| 623 | -1 -0.39 % |
29-04-2025 09:15:00 Tuesday |
258 257 |
259.75 | 255.6 | 443398 |
| 624 | 0.4 0.16 % |
28-04-2025 15:15:00 Monday |
257.85 258.25 |
258.25 | 257.7 | 7613 |
| 625 | -0.45 -0.17 % |
28-04-2025 14:15:00 Monday |
257.7 257.25 |
257.7 | 257.25 | 3378 |
| 626 | 0.25 0.1 % |
28-04-2025 13:15:00 Monday |
258.4 258.65 |
258.75 | 258.4 | 376 |
| 627 | 0.35 0.14 % |
28-04-2025 12:15:00 Monday |
258.2 258.55 |
258.55 | 258.2 | 1338 |
| 628 | -0.4 -0.16 % |
28-04-2025 11:15:00 Monday |
256.85 256.45 |
257 | 256.15 | 4208 |
| 629 | 0 0 % |
28-04-2025 10:15:00 Monday |
257 257 |
257 | 256.75 | 3603 |
| 630 | 4.15 1.64 % |
28-04-2025 09:15:00 Monday |
252.7 256.85 |
257.45 | 252.5 | 262699 |
| 631 | -0.9 -0.36 % |
25-04-2025 15:15:00 Friday |
253.5 252.6 |
253.5 | 252.1 | 57350 |
| 632 | 0.15 0.06 % |
25-04-2025 14:15:00 Friday |
253.3 253.45 |
254.3 | 252.5 | 98825 |
| 633 | -0.85 -0.33 % |
25-04-2025 13:15:00 Friday |
254 253.15 |
255.5 | 252.65 | 105070 |
| 634 | 2.4 0.95 % |
25-04-2025 12:15:00 Friday |
251.6 254 |
254.45 | 251.35 | 270875 |
| 635 | -0.15 -0.06 % |
25-04-2025 11:15:00 Friday |
251.75 251.6 |
251.95 | 249.15 | 678886 |
| 636 | -1.9 -0.75 % |
25-04-2025 10:15:00 Friday |
253.4 251.5 |
253.75 | 249.7 | 732128 |
| 637 | -5.15 -1.99 % |
25-04-2025 09:15:00 Friday |
258.5 253.35 |
261.6 | 251.5 | 549306 |
| 638 | 0.2 0.08 % |
24-04-2025 15:15:00 Thursday |
258.7 258.9 |
259.2 | 258.55 | 173353 |
| 639 | 1.35 0.52 % |
24-04-2025 14:15:00 Thursday |
257.35 258.7 |
258.9 | 257.35 | 236556 |
| 640 | -1.3 -0.5 % |
24-04-2025 13:15:00 Thursday |
258.95 257.65 |
259.4 | 257.2 | 173099 |
| 641 | 0 0 % |
24-04-2025 12:15:00 Thursday |
258.95 258.95 |
259.1 | 258.15 | 120470 |
| 642 | -0.75 -0.29 % |
24-04-2025 11:15:00 Thursday |
259.75 259 |
259.75 | 258.35 | 229802 |
| 643 | 1.75 0.68 % |
24-04-2025 10:15:00 Thursday |
258 259.75 |
259.85 | 257.9 | 377426 |
| 644 | -0.15 -0.06 % |
24-04-2025 09:15:00 Thursday |
258.15 258 |
259.65 | 256 | 578237 |
| 645 | -0.4 -0.15 % |
23-04-2025 15:15:00 Wednesday |
258.4 258 |
258.45 | 257.95 | 122531 |
| 646 | 1.75 0.68 % |
23-04-2025 14:15:00 Wednesday |
256.5 258.25 |
258.5 | 256.5 | 419534 |
| 647 | 1.05 0.41 % |
23-04-2025 13:15:00 Wednesday |
255.6 256.65 |
256.75 | 255.5 | 185601 |
| 648 | 1.1 0.43 % |
23-04-2025 12:15:00 Wednesday |
254.4 255.5 |
256.75 | 253.8 | 187597 |
| 649 | 0.65 0.26 % |
23-04-2025 11:15:00 Wednesday |
253.7 254.35 |
254.8 | 253.55 | 166086 |
| 650 | 0.2 0.08 % |
23-04-2025 10:15:00 Wednesday |
253.5 253.7 |
254.9 | 252.15 | 395487 |
| 651 | 2.5 1 % |
23-04-2025 09:15:00 Wednesday |
251.05 253.55 |
258.25 | 251.05 | 1172011 |
| 652 | 0.05 0.02 % |
22-04-2025 15:15:00 Tuesday |
250.7 250.75 |
251 | 250.35 | 23083 |
| 653 | -0.4 -0.16 % |
22-04-2025 14:15:00 Tuesday |
250.8 250.4 |
250.8 | 250.4 | 4233 |
| 654 | 0.6 0.24 % |
22-04-2025 13:15:00 Tuesday |
250.2 250.8 |
251.3 | 250.2 | 136146 |
| 655 | 2.5 1.01 % |
22-04-2025 12:15:00 Tuesday |
247.7 250.2 |
250.65 | 247.3 | 215584 |
| 656 | 0.7 0.28 % |
22-04-2025 11:15:00 Tuesday |
246.9 247.6 |
248.3 | 246.75 | 142087 |
| 657 | 0.85 0.35 % |
22-04-2025 10:15:00 Tuesday |
246.05 246.9 |
246.9 | 245.5 | 97156 |
| 658 | 1 0.41 % |
22-04-2025 09:15:00 Tuesday |
245.05 246.05 |
247 | 243.7 | 299884 |
| 659 | -0.4 -0.16 % |
21-04-2025 15:15:00 Monday |
246.55 246.15 |
246.6 | 246.05 | 34112 |
| 660 | -0.15 -0.06 % |
21-04-2025 14:15:00 Monday |
246.7 246.55 |
246.85 | 246.5 | 2261 |
| 661 | -0.1 -0.04 % |
21-04-2025 13:15:00 Monday |
246.8 246.7 |
247.4 | 246.2 | 65746 |
| 662 | -1 -0.4 % |
21-04-2025 12:15:00 Monday |
247.85 246.85 |
248.3 | 246.7 | 135300 |
| 663 | -0.35 -0.14 % |
21-04-2025 11:15:00 Monday |
248.2 247.85 |
248.55 | 247.3 | 106697 |
| 664 | 1.5 0.61 % |
21-04-2025 10:15:00 Monday |
246.7 248.2 |
248.2 | 246.25 | 197633 |
| 665 | -3.6 -1.44 % |
21-04-2025 09:15:00 Monday |
250.25 246.65 |
250.25 | 244.6 | 522246 |
| 666 | -1.2 -0.49 % |
17-04-2025 15:15:00 Thursday |
247.1 245.9 |
247.1 | 245.05 | 94295 |
| 667 | 3.15 1.29 % |
17-04-2025 14:15:00 Thursday |
243.85 247 |
248 | 243.15 | 285098 |
| 668 | 0.5 0.21 % |
17-04-2025 13:15:00 Thursday |
243.3 243.8 |
244.2 | 242.65 | 128406 |
| 669 | 0.05 0.02 % |
17-04-2025 12:15:00 Thursday |
243.3 243.35 |
244.5 | 242.85 | 150865 |
| 670 | 2.15 0.89 % |
17-04-2025 11:15:00 Thursday |
241.25 243.4 |
243.5 | 241.2 | 161214 |
| 671 | 2.25 0.94 % |
17-04-2025 10:15:00 Thursday |
239.1 241.35 |
241.5 | 238.85 | 142307 |
| 672 | -3.75 -1.54 % |
17-04-2025 09:15:00 Thursday |
242.75 239 |
243.2 | 238.25 | 310688 |
| 673 | 0.1 0.04 % |
16-04-2025 15:15:00 Wednesday |
242.3 242.4 |
242.45 | 242 | 114747 |
| 674 | -0.15 -0.06 % |
16-04-2025 14:15:00 Wednesday |
242.3 242.15 |
242.4 | 241.8 | 170125 |
| 675 | 0.25 0.1 % |
16-04-2025 13:15:00 Wednesday |
242 242.25 |
242.65 | 240.35 | 266961 |
| 676 | 0.25 0.1 % |
16-04-2025 12:15:00 Wednesday |
241.65 241.9 |
242.2 | 241.3 | 186634 |
| 677 | 0.2 0.08 % |
16-04-2025 11:15:00 Wednesday |
241.5 241.7 |
241.8 | 240.8 | 112677 |
| 678 | -0.3 -0.12 % |
16-04-2025 10:15:00 Wednesday |
241.75 241.45 |
242.1 | 239.55 | 301806 |
| 679 | 1.85 0.77 % |
16-04-2025 09:15:00 Wednesday |
240 241.85 |
242.4 | 237.25 | 758162 |
| 680 | 0.8 0.34 % |
15-04-2025 15:15:00 Tuesday |
238.2 239 |
239.4 | 238.1 | 365295 |
| 681 | 0.8 0.34 % |
15-04-2025 14:15:00 Tuesday |
237.4 238.2 |
238.3 | 237.1 | 305361 |
| 682 | 1.1 0.47 % |
15-04-2025 13:15:00 Tuesday |
236.3 237.4 |
237.7 | 235.7 | 929394 |
| 683 | 0.45 0.19 % |
15-04-2025 12:15:00 Tuesday |
235.85 236.3 |
236.8 | 235.35 | 239594 |
| 684 | 1.4 0.6 % |
15-04-2025 11:15:00 Tuesday |
234.45 235.85 |
235.85 | 234.45 | 265951 |
| 685 | 0.8 0.34 % |
15-04-2025 10:15:00 Tuesday |
233.8 234.6 |
234.9 | 233.75 | 244813 |
| 686 | -2.05 -0.87 % |
15-04-2025 09:15:00 Tuesday |
235.85 233.8 |
235.85 | 232.5 | 581983 |
| 687 | 0.75 0.33 % |
11-04-2025 15:15:00 Friday |
230 230.75 |
230.95 | 229.9 | 98739 |
| 688 | 1.8 0.79 % |
11-04-2025 14:15:00 Friday |
228.2 230 |
230.45 | 228.1 | 138991 |
| 689 | -1.35 -0.59 % |
11-04-2025 13:15:00 Friday |
229.75 228.4 |
229.75 | 227.9 | 75039 |
| 690 | 1.55 0.68 % |
11-04-2025 12:15:00 Friday |
228.25 229.8 |
229.8 | 228.2 | 107700 |
| 691 | 0.75 0.33 % |
11-04-2025 11:15:00 Friday |
227.5 228.25 |
228.45 | 227.4 | 133547 |
| 692 | 0.8 0.35 % |
11-04-2025 10:15:00 Friday |
226.7 227.5 |
227.7 | 225.95 | 139794 |
| 693 | -0.5 -0.22 % |
11-04-2025 09:15:00 Friday |
227.2 226.7 |
227.9 | 224 | 345203 |
| 694 | 0.1 0.05 % |
09-04-2025 15:15:00 Wednesday |
221.05 221.15 |
221.3 | 220.55 | 38100 |
| 695 | 0.3 0.14 % |
09-04-2025 14:15:00 Wednesday |
220.6 220.9 |
221.45 | 220.5 | 47187 |
| 696 | -0.8 -0.36 % |
09-04-2025 13:15:00 Wednesday |
221.45 220.65 |
221.5 | 220.25 | 517751 |
| 697 | 0.3 0.14 % |
09-04-2025 12:15:00 Wednesday |
221.05 221.35 |
221.8 | 220.55 | 34419 |
| 698 | 1.7 0.77 % |
09-04-2025 11:15:00 Wednesday |
219.5 221.2 |
221.45 | 219.35 | 65488 |
| 699 | 1.15 0.53 % |
09-04-2025 10:15:00 Wednesday |
218.45 219.6 |
219.95 | 218.3 | 57420 |
| 700 | -6.4 -2.85 % |
09-04-2025 09:15:00 Wednesday |
224.8 218.4 |
224.85 | 218.4 | 357710 |
| 701 | 0.25 0.11 % |
08-04-2025 15:15:00 Tuesday |
225.05 225.3 |
225.3 | 224.5 | 87542 |
| 702 | 2.25 1.01 % |
08-04-2025 14:15:00 Tuesday |
222.8 225.05 |
225.45 | 222.7 | 392414 |
| 703 | 2.9 1.32 % |
08-04-2025 13:15:00 Tuesday |
219.75 222.65 |
222.95 | 218.9 | 179452 |
| 704 | 0.25 0.11 % |
08-04-2025 12:15:00 Tuesday |
219.5 219.75 |
220 | 218.6 | 41509 |
| 705 | 0.05 0.02 % |
08-04-2025 11:15:00 Tuesday |
219.25 219.3 |
219.55 | 217.7 | 152762 |
| 706 | 0.55 0.25 % |
08-04-2025 10:15:00 Tuesday |
218.75 219.3 |
220.2 | 216.6 | 114781 |
| 707 | 2.05 0.95 % |
08-04-2025 09:15:00 Tuesday |
216.9 218.95 |
220.5 | 216.8 | 322887 |
| 708 | 1.5 0.7 % |
07-04-2025 15:15:00 Monday |
213.5 215 |
215 | 213.1 | 184552 |
| 709 | 2.5 1.18 % |
07-04-2025 14:15:00 Monday |
211 213.5 |
213.7 | 210.4 | 377632 |
| 710 | 0.9 0.43 % |
07-04-2025 13:15:00 Monday |
210.1 211 |
212.55 | 209 | 266700 |
| 711 | -0.25 -0.12 % |
07-04-2025 12:15:00 Monday |
210.35 210.1 |
211.25 | 209.5 | 319868 |
| 712 | -2.2 -1.04 % |
07-04-2025 11:15:00 Monday |
212.35 210.15 |
214.1 | 210 | 481107 |
| 713 | 3.35 1.6 % |
07-04-2025 10:15:00 Monday |
208.9 212.25 |
213 | 208.05 | 520055 |
| 714 | 8.85 4.42 % |
07-04-2025 09:15:00 Monday |
200.15 209 |
213.25 | 200.15 | 1931845 |
| 715 | 0.1 0.04 % |
04-04-2025 15:15:00 Friday |
222.5 222.6 |
222.7 | 222 | 117813 |
| 716 | 0.7 0.32 % |
04-04-2025 14:15:00 Friday |
221.8 222.5 |
222.85 | 220.85 | 331132 |
| 717 | -0.5 -0.22 % |
04-04-2025 13:15:00 Friday |
222.3 221.8 |
223.05 | 220.8 | 270635 |
| 718 | -0.8 -0.36 % |
04-04-2025 12:15:00 Friday |
223.2 222.4 |
223.4 | 221.7 | 207929 |
| 719 | -2.2 -0.98 % |
04-04-2025 11:15:00 Friday |
225.4 223.2 |
225.45 | 222.3 | 232676 |
| 720 | 1.5 0.67 % |
04-04-2025 10:15:00 Friday |
223.75 225.25 |
225.85 | 223.5 | 230488 |
| 721 | -5.3 -2.31 % |
04-04-2025 09:15:00 Friday |
229.05 223.75 |
230.6 | 223.5 | 846535 |
| 722 | -0.1 -0.04 % |
03-04-2025 15:15:00 Thursday |
230.7 230.6 |
230.85 | 230.25 | 79324 |
| 723 | -0.2 -0.09 % |
03-04-2025 14:15:00 Thursday |
230.85 230.65 |
231.55 | 229.45 | 152321 |
| 724 | 1.65 0.72 % |
03-04-2025 13:15:00 Thursday |
229.35 231 |
231.75 | 229.3 | 309944 |
| 725 | -1.05 -0.46 % |
03-04-2025 12:15:00 Thursday |
230.2 229.15 |
230.3 | 228.8 | 361536 |
| 726 | -0.35 -0.15 % |
03-04-2025 11:15:00 Thursday |
230.4 230.05 |
230.45 | 229.55 | 168720 |
| 727 | 0.9 0.39 % |
03-04-2025 10:15:00 Thursday |
229.5 230.4 |
230.5 | 228.85 | 165815 |
| 728 | 2.75 1.21 % |
03-04-2025 09:15:00 Thursday |
226.75 229.5 |
230.7 | 226.75 | 495157 |
| 729 | 0.6 0.26 % |
02-04-2025 15:15:00 Wednesday |
229.8 230.4 |
230.4 | 229.6 | 39531 |
| 730 | 1.6 0.7 % |
02-04-2025 14:15:00 Wednesday |
228.2 229.8 |
229.95 | 228.05 | 50234 |
| 731 | -1.1 -0.48 % |
02-04-2025 13:15:00 Wednesday |
229.3 228.2 |
229.5 | 228 | 41028 |
| 732 | 0.7 0.31 % |
02-04-2025 12:15:00 Wednesday |
228.65 229.35 |
229.65 | 228.5 | 236609 |
| 733 | 0.85 0.37 % |
02-04-2025 11:15:00 Wednesday |
227.85 228.7 |
228.85 | 227.15 | 70794 |
| 734 | 1.15 0.51 % |
02-04-2025 10:15:00 Wednesday |
226.6 227.75 |
228.15 | 226.2 | 51412 |
| 735 | -4.3 -1.86 % |
02-04-2025 09:15:00 Wednesday |
231 226.7 |
231.2 | 225.3 | 193646 |
| 736 | 0.5 0.22 % |
01-04-2025 15:15:00 Tuesday |
230.5 231 |
231 | 230.1 | 46236 |
| 737 | -0.05 -0.02 % |
01-04-2025 14:15:00 Tuesday |
230.25 230.2 |
230.45 | 229.5 | 67165 |
| 738 | -0.55 -0.24 % |
01-04-2025 13:15:00 Tuesday |
230.85 230.3 |
230.85 | 229.95 | 31078 |
| 739 | 0.8 0.35 % |
01-04-2025 12:15:00 Tuesday |
230.05 230.85 |
231.2 | 229.6 | 86628 |
| 740 | 2.4 1.05 % |
01-04-2025 11:15:00 Tuesday |
227.7 230.1 |
230.1 | 227.5 | 252099 |
| 741 | -0.65 -0.28 % |
01-04-2025 10:15:00 Tuesday |
228.3 227.65 |
229.85 | 227.3 | 114085 |
| 742 | 2.25 0.99 % |
01-04-2025 09:15:00 Tuesday |
226.2 228.45 |
229.45 | 225.3 | 235475 |
| 743 | -0.35 -0.15 % |
28-03-2025 15:15:00 Friday |
227.45 227.1 |
227.65 | 227 | 318843 |
| 744 | -0.65 -0.28 % |
28-03-2025 14:15:00 Friday |
228.15 227.5 |
229 | 227.2 | 523805 |
| 745 | -1.85 -0.8 % |
28-03-2025 13:15:00 Friday |
230 228.15 |
230.05 | 227.15 | 365637 |
| 746 | -0.55 -0.24 % |
28-03-2025 12:15:00 Friday |
230.45 229.9 |
231 | 229.35 | 354183 |
| 747 | -0.15 -0.07 % |
28-03-2025 11:15:00 Friday |
230.6 230.45 |
232.25 | 230.4 | 399620 |
| 748 | 2.45 1.07 % |
28-03-2025 10:15:00 Friday |
228.05 230.5 |
231.7 | 227.6 | 729015 |
| 749 | 1.25 0.55 % |
28-03-2025 09:15:00 Friday |
227 228.25 |
229.15 | 226.5 | 950951 |
| 750 | -0.4 -0.18 % |
27-03-2025 15:15:00 Thursday |
225.7 225.3 |
227.85 | 224.15 | 413262 |
| 751 | 2.1 0.94 % |
27-03-2025 14:15:00 Thursday |
223.5 225.6 |
226.8 | 222.5 | 619322 |
| 752 | 0.65 0.29 % |
27-03-2025 13:15:00 Thursday |
222.65 223.3 |
224 | 222.5 | 153474 |
| 753 | 0.85 0.38 % |
27-03-2025 12:15:00 Thursday |
221.75 222.6 |
223.1 | 221.3 | 109211 |
| 754 | -1.35 -0.61 % |
27-03-2025 11:15:00 Thursday |
222.9 221.55 |
223.25 | 221.35 | 150379 |
| 755 | -1.15 -0.51 % |
27-03-2025 10:15:00 Thursday |
224.05 222.9 |
224.2 | 222.6 | 170941 |
| 756 | 1.95 0.88 % |
27-03-2025 09:15:00 Thursday |
222.2 224.15 |
226.75 | 222.05 | 386889 |
| 757 | -0.6 -0.27 % |
26-03-2025 15:15:00 Wednesday |
223 222.4 |
223.15 | 221.75 | 134404 |
| 758 | -1.1 -0.49 % |
26-03-2025 14:15:00 Wednesday |
224.25 223.15 |
224.5 | 222.55 | 140594 |
| 759 | -0.55 -0.24 % |
26-03-2025 13:15:00 Wednesday |
224.65 224.1 |
224.8 | 223.8 | 73434 |
| 760 | -0.55 -0.24 % |
26-03-2025 12:15:00 Wednesday |
225.25 224.7 |
225.45 | 224.4 | 92881 |
| 761 | 0.6 0.27 % |
26-03-2025 11:15:00 Wednesday |
224.75 225.35 |
226.35 | 224.7 | 81122 |
| 762 | -2.1 -0.93 % |
26-03-2025 10:15:00 Wednesday |
226.85 224.75 |
227.15 | 224.4 | 134871 |
| 763 | -1.2 -0.53 % |
26-03-2025 09:15:00 Wednesday |
228.05 226.85 |
228.85 | 225 | 217641 |
| 764 | -0.7 -0.31 % |
25-03-2025 15:15:00 Tuesday |
227.7 227 |
227.9 | 226.65 | 55138 |
| 765 | -1.35 -0.59 % |
25-03-2025 14:15:00 Tuesday |
229.25 227.9 |
229.35 | 227.7 | 84838 |
| 766 | 0.8 0.35 % |
25-03-2025 13:15:00 Tuesday |
228.2 229 |
229.45 | 227.5 | 75679 |
| 767 | 0.65 0.29 % |
25-03-2025 12:15:00 Tuesday |
227.85 228.5 |
228.8 | 227.25 | 89107 |
| 768 | -0.3 -0.13 % |
25-03-2025 11:15:00 Tuesday |
228.3 228 |
228.9 | 226.35 | 143284 |
| 769 | -0.8 -0.35 % |
25-03-2025 10:15:00 Tuesday |
229.2 228.4 |
230.1 | 227.9 | 140218 |
| 770 | -5.5 -2.34 % |
25-03-2025 09:15:00 Tuesday |
234.7 229.2 |
234.7 | 229.1 | 382292 |
| 771 | 0.25 0.11 % |
24-03-2025 15:15:00 Monday |
232.75 233 |
233 | 232.3 | 78372 |
| 772 | -0.9 -0.39 % |
24-03-2025 14:15:00 Monday |
233.6 232.7 |
233.95 | 232.45 | 149226 |
| 773 | -0.45 -0.19 % |
24-03-2025 13:15:00 Monday |
234.2 233.75 |
234.3 | 232.65 | 92108 |
| 774 | 0.3 0.13 % |
24-03-2025 12:15:00 Monday |
233.85 234.15 |
234.45 | 233.35 | 112576 |
| 775 | 2.55 1.1 % |
24-03-2025 11:15:00 Monday |
231.3 233.85 |
234 | 230.85 | 166825 |
| 776 | -0.15 -0.06 % |
24-03-2025 10:15:00 Monday |
231.6 231.45 |
231.8 | 230.75 | 129260 |
| 777 | -0.85 -0.37 % |
24-03-2025 09:15:00 Monday |
232.35 231.5 |
233.55 | 230.7 | 294273 |
| 778 | 0.25 0.11 % |
21-03-2025 15:15:00 Friday |
229.35 229.6 |
229.6 | 228.8 | 78781 |
| 779 | 0.4 0.17 % |
21-03-2025 14:15:00 Friday |
228.9 229.3 |
230.6 | 228.85 | 151563 |
| 780 | -0.5 -0.22 % |
21-03-2025 13:15:00 Friday |
229.35 228.85 |
229.75 | 228.2 | 76903 |
| 781 | -0.6 -0.26 % |
21-03-2025 12:15:00 Friday |
230 229.4 |
230.75 | 228.75 | 184349 |
| 782 | -1.85 -0.8 % |
21-03-2025 11:15:00 Friday |
231.8 229.95 |
232.05 | 227.95 | 1800398 |
| 783 | -0.2 -0.09 % |
21-03-2025 10:15:00 Friday |
231.9 231.7 |
232.15 | 231.25 | 161838 |
| 784 | -0.45 -0.19 % |
21-03-2025 09:15:00 Friday |
232.35 231.9 |
235.95 | 231.15 | 544711 |
| 785 | -0.65 -0.28 % |
20-03-2025 15:15:00 Thursday |
231.8 231.15 |
232 | 231.15 | 77042 |
| 786 | -0.4 -0.17 % |
20-03-2025 14:15:00 Thursday |
232.3 231.9 |
232.85 | 231.45 | 84457 |
| 787 | -0.95 -0.41 % |
20-03-2025 13:15:00 Thursday |
233.25 232.3 |
233.9 | 232.3 | 112390 |
| 788 | 0.05 0.02 % |
20-03-2025 12:15:00 Thursday |
233.25 233.3 |
234.2 | 232.5 | 129153 |
| 789 | 1.3 0.56 % |
20-03-2025 11:15:00 Thursday |
231.95 233.25 |
233.25 | 231.05 | 123091 |
| 790 | 2.1 0.91 % |
20-03-2025 10:15:00 Thursday |
229.7 231.8 |
232.05 | 229.6 | 191432 |
| 791 | -1.3 -0.56 % |
20-03-2025 09:15:00 Thursday |
230.95 229.65 |
233.25 | 229 | 329852 |
| 792 | -1.2 -0.52 % |
19-03-2025 15:15:00 Wednesday |
229.2 228 |
229.2 | 227.9 | 159286 |
| 793 | -0.25 -0.11 % |
19-03-2025 14:15:00 Wednesday |
229.45 229.2 |
230.45 | 229 | 225856 |
| 794 | -0.5 -0.22 % |
19-03-2025 13:15:00 Wednesday |
229.9 229.4 |
230.25 | 229.1 | 127228 |
| 795 | 0.05 0.02 % |
19-03-2025 12:15:00 Wednesday |
229.7 229.75 |
230.95 | 229.5 | 178107 |
| 796 | -1.4 -0.61 % |
19-03-2025 11:15:00 Wednesday |
231.05 229.65 |
231.05 | 229.1 | 187002 |
| 797 | 0.85 0.37 % |
19-03-2025 10:15:00 Wednesday |
230 230.85 |
231.2 | 229.75 | 329954 |
| 798 | 3.9 1.72 % |
19-03-2025 09:15:00 Wednesday |
226.1 230 |
230.7 | 225.6 | 950093 |
| 799 | -0.05 -0.02 % |
18-03-2025 15:15:00 Tuesday |
225.55 225.5 |
225.6 | 225 | 79337 |
| 800 | 3.6 1.62 % |
18-03-2025 14:15:00 Tuesday |
221.9 225.5 |
225.6 | 221.4 | 246864 |
| 801 | -0.25 -0.11 % |
18-03-2025 13:15:00 Tuesday |
222.05 221.8 |
222.3 | 221.45 | 44898 |
| 802 | -0.2 -0.09 % |
18-03-2025 12:15:00 Tuesday |
222.2 222 |
222.25 | 221 | 242322 |
| 803 | 0.05 0.02 % |
18-03-2025 11:15:00 Tuesday |
222.15 222.2 |
222.7 | 221.8 | 50851 |
| 804 | -0.65 -0.29 % |
18-03-2025 10:15:00 Tuesday |
222.8 222.15 |
223.05 | 221.65 | 76212 |
| 805 | 0.85 0.38 % |
18-03-2025 09:15:00 Tuesday |
221.95 222.8 |
223.65 | 220.7 | 225815 |
| 806 | 0.5 0.23 % |
17-03-2025 15:15:00 Monday |
219.2 219.7 |
219.95 | 219.05 | 84230 |
| 807 | -0.65 -0.3 % |
17-03-2025 14:15:00 Monday |
219.95 219.3 |
220.1 | 218.7 | 185285 |
| 808 | 0.1 0.05 % |
17-03-2025 13:15:00 Monday |
220.05 220.15 |
220.3 | 219.5 | 81739 |
| 809 | -2 -0.9 % |
17-03-2025 12:15:00 Monday |
222.05 220.05 |
222.15 | 219.25 | 123108 |
| 810 | -0.45 -0.2 % |
17-03-2025 11:15:00 Monday |
222.6 222.15 |
222.8 | 221.75 | 56454 |
| 811 | -0.3 -0.13 % |
17-03-2025 10:15:00 Monday |
222.9 222.6 |
223 | 221.45 | 97573 |
| 812 | -0.4 -0.18 % |
17-03-2025 09:15:00 Monday |
223.3 222.9 |
223.95 | 221.7 | 187080 |
| 813 | 1.2 0.54 % |
13-03-2025 15:15:00 Thursday |
221.95 223.15 |
224 | 221.7 | 86655 |
| 814 | -1.2 -0.54 % |
13-03-2025 14:15:00 Thursday |
223.2 222 |
223.25 | 221.3 | 166111 |
| 815 | -0.1 -0.04 % |
13-03-2025 13:15:00 Thursday |
223.15 223.05 |
223.7 | 222.55 | 69406 |
| 816 | -1.55 -0.69 % |
13-03-2025 12:15:00 Thursday |
224.75 223.2 |
224.95 | 223 | 70100 |
| 817 | -0.3 -0.13 % |
13-03-2025 11:15:00 Thursday |
224.95 224.65 |
225.1 | 223.5 | 58785 |
| 818 | -1.45 -0.64 % |
13-03-2025 10:15:00 Thursday |
226.5 225.05 |
227.55 | 223.85 | 192378 |
| 819 | -1.25 -0.55 % |
13-03-2025 09:15:00 Thursday |
227.65 226.4 |
228.95 | 225.55 | 396032 |
| 820 | 0.25 0.11 % |
12-03-2025 15:15:00 Wednesday |
225.7 225.95 |
226.1 | 225 | 121408 |
| 821 | 5.8 2.64 % |
12-03-2025 14:15:00 Wednesday |
219.75 225.55 |
226.5 | 219.65 | 989629 |
| 822 | 1.1 0.5 % |
12-03-2025 13:15:00 Wednesday |
218.6 219.7 |
219.75 | 218.5 | 113145 |
| 823 | 1 0.46 % |
12-03-2025 12:15:00 Wednesday |
217.5 218.5 |
218.5 | 217 | 43658 |
| 824 | -0.65 -0.3 % |
12-03-2025 11:15:00 Wednesday |
218.2 217.55 |
218.4 | 216.75 | 64985 |
| 825 | -0.35 -0.16 % |
12-03-2025 10:15:00 Wednesday |
218.5 218.15 |
219.85 | 217.65 | 99075 |
| 826 | -1.9 -0.86 % |
12-03-2025 09:15:00 Wednesday |
220.4 218.5 |
221.6 | 218.15 | 311147 |
| 827 | 2.2 1.02 % |
11-03-2025 15:15:00 Tuesday |
216.65 218.85 |
219 | 216.65 | 52434 |
| 828 | 0.6 0.28 % |
11-03-2025 14:15:00 Tuesday |
216.3 216.9 |
218.1 | 216.3 | 145419 |
| 829 | 2.75 1.29 % |
11-03-2025 13:15:00 Tuesday |
213.55 216.3 |
216.5 | 213.25 | 124372 |
| 830 | -2.75 -1.27 % |
11-03-2025 12:15:00 Tuesday |
216.25 213.5 |
216.5 | 213.5 | 94809 |
| 831 | -1.75 -0.8 % |
11-03-2025 11:15:00 Tuesday |
217.95 216.2 |
217.95 | 215.8 | 106147 |
| 832 | 0.4 0.18 % |
11-03-2025 10:15:00 Tuesday |
217.5 217.9 |
218.6 | 215.9 | 179906 |
| 833 | 2.4 1.12 % |
11-03-2025 09:15:00 Tuesday |
215.15 217.55 |
217.6 | 213.1 | 530088 |
| 834 | -1.1 -0.51 % |
10-03-2025 15:15:00 Monday |
217 215.9 |
217 | 215.15 | 157482 |
| 835 | -1.8 -0.82 % |
10-03-2025 14:15:00 Monday |
218.8 217 |
218.8 | 216.75 | 330515 |
| 836 | -1.15 -0.52 % |
10-03-2025 13:15:00 Monday |
219.95 218.8 |
220 | 218.15 | 198993 |
| 837 | -0.4 -0.18 % |
10-03-2025 12:15:00 Monday |
220.3 219.9 |
220.45 | 219.2 | 210208 |
| 838 | -0.95 -0.43 % |
10-03-2025 11:15:00 Monday |
221.35 220.4 |
223.35 | 220.35 | 210462 |
| 839 | 0.45 0.2 % |
10-03-2025 10:15:00 Monday |
220.85 221.3 |
222.1 | 220.65 | 305874 |
| 840 | -2.45 -1.1 % |
10-03-2025 09:15:00 Monday |
223.45 221 |
225 | 218.85 | 673261 |
| 841 | 0.15 0.07 % |
07-03-2025 15:15:00 Friday |
221.85 222 |
222.3 | 221.35 | 66971 |
| 842 | -0.25 -0.11 % |
07-03-2025 14:15:00 Friday |
222.05 221.8 |
223.15 | 221.7 | 168014 |
| 843 | 0.75 0.34 % |
07-03-2025 13:15:00 Friday |
221.3 222.05 |
222.6 | 221.25 | 121638 |
| 844 | -0.8 -0.36 % |
07-03-2025 12:15:00 Friday |
222.1 221.3 |
223.05 | 221.05 | 108220 |
| 845 | -1.4 -0.63 % |
07-03-2025 11:15:00 Friday |
223.6 222.2 |
224.7 | 221.8 | 172177 |
| 846 | 0.05 0.02 % |
07-03-2025 10:15:00 Friday |
223.55 223.6 |
223.9 | 222.9 | 159414 |
| 847 | 2.55 1.15 % |
07-03-2025 09:15:00 Friday |
220.95 223.5 |
223.8 | 218.8 | 352316 |
| 848 | -0.65 -0.3 % |
06-03-2025 15:15:00 Thursday |
220.1 219.45 |
220.15 | 219.15 | 218609 |
| 849 | -1.15 -0.52 % |
06-03-2025 14:15:00 Thursday |
221.25 220.1 |
221.3 | 219.8 | 250812 |
| 850 | 1.45 0.66 % |
06-03-2025 13:15:00 Thursday |
219.8 221.25 |
221.65 | 219.6 | 148946 |
| 851 | -0.7 -0.32 % |
06-03-2025 12:15:00 Thursday |
220.5 219.8 |
220.5 | 218.85 | 237146 |
| 852 | -1.45 -0.65 % |
06-03-2025 11:15:00 Thursday |
221.95 220.5 |
221.95 | 219.6 | 214257 |
| 853 | 0.4 0.18 % |
06-03-2025 10:15:00 Thursday |
221.55 221.95 |
222.35 | 220.75 | 284824 |
| 854 | -0.1 -0.05 % |
06-03-2025 09:15:00 Thursday |
221.55 221.45 |
222.3 | 218.2 | 999028 |
| 855 | 0.45 0.21 % |
05-03-2025 15:15:00 Wednesday |
217.15 217.6 |
217.7 | 216.7 | 109011 |
| 856 | 0.8 0.37 % |
05-03-2025 14:15:00 Wednesday |
216.35 217.15 |
217.35 | 215.55 | 187354 |
| 857 | -0.25 -0.12 % |
05-03-2025 13:15:00 Wednesday |
216.6 216.35 |
216.95 | 215.75 | 84028 |
| 858 | 0.05 0.02 % |
05-03-2025 12:15:00 Wednesday |
216.6 216.65 |
217.25 | 216.05 | 152042 |
| 859 | 0.45 0.21 % |
05-03-2025 11:15:00 Wednesday |
216.15 216.6 |
217.65 | 216 | 212421 |
| 860 | 2.25 1.05 % |
05-03-2025 10:15:00 Wednesday |
213.8 216.05 |
216.3 | 213.1 | 202340 |
| 861 | 6.65 3.21 % |
05-03-2025 09:15:00 Wednesday |
207.25 213.9 |
214.95 | 207.25 | 440252 |
| 862 | 0 0 % |
04-03-2025 15:15:00 Tuesday |
206.35 206.35 |
206.55 | 205.65 | 181940 |
| 863 | -1.5 -0.72 % |
04-03-2025 14:15:00 Tuesday |
207.7 206.2 |
207.95 | 206.05 | 312726 |
| 864 | 1.7 0.83 % |
04-03-2025 13:15:00 Tuesday |
205.95 207.65 |
208 | 205.6 | 250244 |
| 865 | 1.05 0.51 % |
04-03-2025 12:15:00 Tuesday |
204.9 205.95 |
206.1 | 204.6 | 280013 |
| 866 | -0.9 -0.44 % |
04-03-2025 11:15:00 Tuesday |
205.75 204.85 |
205.95 | 204.2 | 299403 |
| 867 | 1.5 0.73 % |
04-03-2025 10:15:00 Tuesday |
204.25 205.75 |
207.55 | 204.15 | 511471 |
| 868 | 4.15 2.08 % |
04-03-2025 09:15:00 Tuesday |
200 204.15 |
204.6 | 198.7 | 1165342 |
| 869 | 0.65 0.32 % |
03-03-2025 15:15:00 Monday |
200.8 201.45 |
201.6 | 200.55 | 219128 |
| 870 | -0.4 -0.2 % |
03-03-2025 14:15:00 Monday |
201.2 200.8 |
201.85 | 200.6 | 388386 |
| 871 | -2.3 -1.13 % |
03-03-2025 13:15:00 Monday |
203.45 201.15 |
203.95 | 200.1 | 387235 |
| 872 | 3.35 1.67 % |
03-03-2025 12:15:00 Monday |
200.1 203.45 |
203.45 | 199.6 | 339593 |
| 873 | -0.45 -0.22 % |
03-03-2025 11:15:00 Monday |
200.5 200.05 |
200.55 | 198.6 | 800596 |
| 874 | 0.6 0.3 % |
03-03-2025 10:15:00 Monday |
199.95 200.55 |
202.6 | 199.85 | 1015480 |
| 875 | -10.75 -5.1 % |
03-03-2025 09:15:00 Monday |
210.8 200.05 |
210.8 | 199 | 1685114 |
| 876 | 0.5 0.24 % |
28-02-2025 15:15:00 Friday |
207.5 208 |
208.3 | 207 | 143379 |
| 877 | -0.3 -0.14 % |
28-02-2025 14:15:00 Friday |
207.95 207.65 |
209.3 | 207.45 | 269680 |
| 878 | -0.4 -0.19 % |
28-02-2025 13:15:00 Friday |
208.4 208 |
210.4 | 207.2 | 241199 |
| 879 | -2.25 -1.07 % |
28-02-2025 12:15:00 Friday |
210.7 208.45 |
211.25 | 207.5 | 302493 |
| 880 | -3.85 -1.8 % |
28-02-2025 11:15:00 Friday |
214.45 210.6 |
215.15 | 210.1 | 243812 |
| 881 | -0.5 -0.23 % |
28-02-2025 10:15:00 Friday |
215.05 214.55 |
215.5 | 214.5 | 150058 |
| 882 | -4.7 -2.14 % |
28-02-2025 09:15:00 Friday |
219.9 215.2 |
219.9 | 214.45 | 347297 |
| 883 | -0.05 -0.02 % |
27-02-2025 15:15:00 Thursday |
221.85 221.8 |
221.9 | 221.25 | 45433 |
| 884 | -0.2 -0.09 % |
27-02-2025 14:15:00 Thursday |
222 221.8 |
222.45 | 221.35 | 97657 |
| 885 | -1.05 -0.47 % |
27-02-2025 13:15:00 Thursday |
223.05 222 |
223.3 | 221.85 | 61249 |
| 886 | 0.25 0.11 % |
27-02-2025 12:15:00 Thursday |
222.85 223.1 |
223.35 | 222.5 | 54639 |
| 887 | -0.5 -0.22 % |
27-02-2025 11:15:00 Thursday |
223.35 222.85 |
223.5 | 222.65 | 65076 |
| 888 | 0.2 0.09 % |
27-02-2025 10:15:00 Thursday |
223 223.2 |
223.6 | 222.5 | 76143 |
| 889 | -6.5 -2.83 % |
27-02-2025 09:15:00 Thursday |
229.5 223 |
229.5 | 222.3 | 189302 |
| 890 | -0.9 -0.4 % |
25-02-2025 15:15:00 Tuesday |
226.7 225.8 |
226.75 | 225.5 | 69992 |
| 891 | 0 0 % |
25-02-2025 14:15:00 Tuesday |
226.7 226.7 |
226.9 | 226.1 | 77050 |
| 892 | -1 -0.44 % |
25-02-2025 13:15:00 Tuesday |
227.7 226.7 |
227.8 | 226.6 | 63985 |
| 893 | -1.05 -0.46 % |
25-02-2025 12:15:00 Tuesday |
228.75 227.7 |
228.95 | 227.2 | 49401 |
| 894 | -0.65 -0.28 % |
25-02-2025 11:15:00 Tuesday |
229.45 228.8 |
229.55 | 227.35 | 64877 |
| 895 | -0.4 -0.17 % |
25-02-2025 10:15:00 Tuesday |
229.85 229.45 |
229.9 | 228.65 | 51351 |
| 896 | 0.7 0.31 % |
25-02-2025 09:15:00 Tuesday |
229.05 229.75 |
231.6 | 228.65 | 190776 |
| 897 | 0 0 % |
24-02-2025 15:15:00 Monday |
228.65 228.65 |
228.75 | 228.05 | 126499 |
| 898 | -0.35 -0.15 % |
24-02-2025 14:15:00 Monday |
228.8 228.45 |
229.95 | 228.25 | 178460 |
| 899 | -0.85 -0.37 % |
24-02-2025 13:15:00 Monday |
229.5 228.65 |
229.75 | 228.05 | 150171 |
| 900 | 0.05 0.02 % |
24-02-2025 12:15:00 Monday |
229.45 229.5 |
230 | 229.1 | 143342 |
| 901 | -0.8 -0.35 % |
24-02-2025 11:15:00 Monday |
230.35 229.55 |
231.6 | 229.25 | 226998 |
| 902 | 0.1 0.04 % |
24-02-2025 10:15:00 Monday |
230.25 230.35 |
231.5 | 229.5 | 192119 |
| 903 | -0.65 -0.28 % |
24-02-2025 09:15:00 Monday |
231 230.35 |
233.5 | 228.75 | 580887 |
| 904 | -0.8 -0.34 % |
21-02-2025 15:15:00 Friday |
234.2 233.4 |
234.2 | 233 | 101372 |
| 905 | 0.55 0.24 % |
21-02-2025 14:15:00 Friday |
233.65 234.2 |
234.2 | 233.05 | 213003 |
| 906 | -0.75 -0.32 % |
21-02-2025 13:15:00 Friday |
234.35 233.6 |
234.75 | 232.65 | 161772 |
| 907 | 0.65 0.28 % |
21-02-2025 12:15:00 Friday |
233.75 234.4 |
234.95 | 233.55 | 161925 |
| 908 | -0.15 -0.06 % |
21-02-2025 11:15:00 Friday |
233.85 233.7 |
235.8 | 233.2 | 134887 |
| 909 | -0.65 -0.28 % |
21-02-2025 10:15:00 Friday |
234.5 233.85 |
236.1 | 233.4 | 319410 |
| 910 | -1.3 -0.55 % |
21-02-2025 09:15:00 Friday |
235.75 234.45 |
238.5 | 234.35 | 580298 |
| 911 | -0.15 -0.06 % |
20-02-2025 15:15:00 Thursday |
235.35 235.2 |
235.6 | 235.1 | 85048 |
| 912 | -0.2 -0.08 % |
20-02-2025 14:15:00 Thursday |
235.65 235.45 |
236 | 234.85 | 138692 |
| 913 | 0.85 0.36 % |
20-02-2025 13:15:00 Thursday |
234.75 235.6 |
235.85 | 234.5 | 137185 |
| 914 | 0.4 0.17 % |
20-02-2025 12:15:00 Thursday |
234.35 234.75 |
235.35 | 234.15 | 140366 |
| 915 | 0.4 0.17 % |
20-02-2025 11:15:00 Thursday |
234 234.4 |
234.7 | 232.8 | 184679 |
| 916 | 2.8 1.21 % |
20-02-2025 10:15:00 Thursday |
231.2 234 |
234 | 231 | 269760 |
| 917 | 2.95 1.29 % |
20-02-2025 09:15:00 Thursday |
228.25 231.2 |
232.4 | 225.8 | 396870 |
| 918 | -0.7 -0.31 % |
19-02-2025 15:15:00 Wednesday |
229.15 228.45 |
229.2 | 228.35 | 42352 |
| 919 | 1.15 0.5 % |
19-02-2025 14:15:00 Wednesday |
228 229.15 |
229.8 | 226.3 | 147361 |
| 920 | 0.8 0.35 % |
19-02-2025 13:15:00 Wednesday |
227 227.8 |
227.85 | 226.4 | 69873 |
| 921 | 0.3 0.13 % |
19-02-2025 12:15:00 Wednesday |
226.7 227 |
227.4 | 226.35 | 36137 |
| 922 | 0.5 0.22 % |
19-02-2025 11:15:00 Wednesday |
226.25 226.75 |
227.5 | 225.85 | 58749 |
| 923 | -0.5 -0.22 % |
19-02-2025 10:15:00 Wednesday |
226.5 226 |
227.65 | 224.9 | 96477 |
| 924 | 5.15 2.33 % |
19-02-2025 09:15:00 Wednesday |
221.25 226.4 |
227.15 | 219.05 | 180023 |
| 925 | -0.9 -0.41 % |
18-02-2025 15:15:00 Tuesday |
221.4 220.5 |
221.45 | 219.9 | 102427 |
| 926 | 2.85 1.3 % |
18-02-2025 14:15:00 Tuesday |
218.55 221.4 |
221.55 | 218.5 | 252576 |
| 927 | 0.75 0.34 % |
18-02-2025 13:15:00 Tuesday |
217.85 218.6 |
219.45 | 217.35 | 177915 |
| 928 | -1 -0.46 % |
18-02-2025 12:15:00 Tuesday |
218.85 217.85 |
219.4 | 217.1 | 210161 |
| 929 | -0.55 -0.25 % |
18-02-2025 11:15:00 Tuesday |
219.4 218.85 |
220.35 | 218.5 | 172886 |
| 930 | -1.6 -0.72 % |
18-02-2025 10:15:00 Tuesday |
221.05 219.45 |
221.45 | 219.15 | 229665 |
| 931 | -2.75 -1.23 % |
18-02-2025 09:15:00 Tuesday |
223.8 221.05 |
223.95 | 220.5 | 350152 |
| 932 | 1.35 0.61 % |
17-02-2025 15:15:00 Monday |
222.65 224 |
224 | 222 | 42048 |
| 933 | 1.25 0.56 % |
17-02-2025 14:15:00 Monday |
221.4 222.65 |
222.7 | 221.15 | 59028 |
| 934 | 0.45 0.2 % |
17-02-2025 13:15:00 Monday |
220.8 221.25 |
222.65 | 220.7 | 74171 |
| 935 | 0.1 0.05 % |
17-02-2025 12:15:00 Monday |
220.9 221 |
222.15 | 220.15 | 62705 |
| 936 | -0.4 -0.18 % |
17-02-2025 11:15:00 Monday |
221.5 221.1 |
222.05 | 220.7 | 39435 |
| 937 | 1.05 0.48 % |
17-02-2025 10:15:00 Monday |
220.45 221.5 |
222.95 | 220.3 | 131021 |
| 938 | -1.95 -0.88 % |
17-02-2025 09:15:00 Monday |
222.6 220.65 |
223.75 | 217.1 | 247802 |
| 939 | -0.45 -0.2 % |
14-02-2025 15:15:00 Friday |
222.75 222.3 |
222.75 | 221.7 | 155138 |
| 940 | 2.7 1.23 % |
14-02-2025 14:15:00 Friday |
219.95 222.65 |
223.5 | 219.85 | 363628 |
| 941 | -1.3 -0.59 % |
14-02-2025 13:15:00 Friday |
221.15 219.85 |
221.9 | 219.3 | 436566 |
| 942 | -0.65 -0.29 % |
14-02-2025 12:15:00 Friday |
221.7 221.05 |
223.25 | 220.3 | 305002 |
| 943 | -2 -0.89 % |
14-02-2025 11:15:00 Friday |
223.65 221.65 |
223.65 | 221.3 | 380040 |
| 944 | -2 -0.89 % |
14-02-2025 10:15:00 Friday |
225.65 223.65 |
226.4 | 222 | 384182 |
| 945 | -5.9 -2.55 % |
14-02-2025 09:15:00 Friday |
231.65 225.75 |
231.65 | 224.4 | 561000 |
| 946 | -0.35 -0.15 % |
13-02-2025 15:15:00 Thursday |
228.15 227.8 |
228.5 | 227.1 | 105982 |
| 947 | -0.3 -0.13 % |
13-02-2025 14:15:00 Thursday |
228.45 228.15 |
228.9 | 227.5 | 218841 |
| 948 | -1.5 -0.65 % |
13-02-2025 13:15:00 Thursday |
230.1 228.6 |
230.85 | 228.1 | 249179 |
| 949 | -1.15 -0.5 % |
13-02-2025 12:15:00 Thursday |
231.15 230 |
231.55 | 230 | 164192 |
| 950 | -1.8 -0.77 % |
13-02-2025 11:15:00 Thursday |
232.85 231.05 |
232.95 | 231 | 148027 |
| 951 | 1.25 0.54 % |
13-02-2025 10:15:00 Thursday |
231.6 232.85 |
232.95 | 230.3 | 263545 |
| 952 | 2.9 1.27 % |
13-02-2025 09:15:00 Thursday |
228.7 231.6 |
232 | 227.7 | 416982 |
| 953 | 0.25 0.11 % |
12-02-2025 15:15:00 Wednesday |
227.75 228 |
228.25 | 227.55 | 45484 |
| 954 | 0.75 0.33 % |
12-02-2025 14:15:00 Wednesday |
227.25 228 |
228 | 226.5 | 82101 |
| 955 | -3.4 -1.47 % |
12-02-2025 13:15:00 Wednesday |
230.7 227.3 |
230.75 | 226.75 | 90983 |
| 956 | 1.9 0.83 % |
12-02-2025 12:15:00 Wednesday |
228.8 230.7 |
230.85 | 227.3 | 104311 |
| 957 | 0.75 0.33 % |
12-02-2025 11:15:00 Wednesday |
227.95 228.7 |
229.6 | 227.4 | 120240 |
| 958 | 3.95 1.76 % |
12-02-2025 10:15:00 Wednesday |
224.1 228.05 |
228.45 | 223.4 | 196541 |
| 959 | -9.9 -4.23 % |
12-02-2025 09:15:00 Wednesday |
233.95 224.05 |
233.95 | 223.55 | 376467 |
| 960 | 0.85 0.36 % |
11-02-2025 15:15:00 Tuesday |
235.8 236.65 |
236.85 | 235.7 | 36556 |
| 961 | -0.15 -0.06 % |
11-02-2025 14:15:00 Tuesday |
236.05 235.9 |
236.2 | 234.8 | 113828 |
| 962 | 0.1 0.04 % |
11-02-2025 13:15:00 Tuesday |
236.05 236.15 |
237.7 | 235.95 | 62064 |
| 963 | -3.05 -1.28 % |
11-02-2025 12:15:00 Tuesday |
239.15 236.1 |
239.3 | 235.85 | 72740 |
| 964 | -0.05 -0.02 % |
11-02-2025 11:15:00 Tuesday |
239.3 239.25 |
239.8 | 238.2 | 31553 |
| 965 | 0.4 0.17 % |
11-02-2025 10:15:00 Tuesday |
238.85 239.25 |
239.55 | 238.05 | 58308 |
| 966 | -3.45 -1.42 % |
11-02-2025 09:15:00 Tuesday |
242.4 238.95 |
243.15 | 238.45 | 95190 |
| 967 | 0.2 0.08 % |
10-02-2025 15:15:00 Monday |
243.1 243.3 |
243.4 | 242.35 | 40315 |
| 968 | 0.35 0.14 % |
10-02-2025 14:15:00 Monday |
242.65 243 |
243.85 | 242.2 | 43748 |
| 969 | -0.15 -0.06 % |
10-02-2025 13:15:00 Monday |
242.8 242.65 |
243.4 | 242.25 | 47716 |
| 970 | -0.25 -0.1 % |
10-02-2025 12:15:00 Monday |
243.05 242.8 |
243.55 | 242.15 | 41794 |
| 971 | -3.2 -1.3 % |
10-02-2025 11:15:00 Monday |
246.15 242.95 |
246.35 | 242.8 | 103375 |
| 972 | 0.9 0.37 % |
10-02-2025 10:15:00 Monday |
245.25 246.15 |
246.25 | 244.55 | 60757 |
| 973 | -4.35 -1.74 % |
10-02-2025 09:15:00 Monday |
249.75 245.4 |
250.2 | 245.15 | 134503 |
| 974 | 0.25 0.1 % |
07-02-2025 15:15:00 Friday |
249.55 249.8 |
249.95 | 249 | 76902 |
| 975 | 0.75 0.3 % |
07-02-2025 14:15:00 Friday |
248.8 249.55 |
249.75 | 248.2 | 158997 |
| 976 | -1.35 -0.54 % |
07-02-2025 13:15:00 Friday |
250.3 248.95 |
251.2 | 248.7 | 101222 |
| 977 | 0.45 0.18 % |
07-02-2025 12:15:00 Friday |
249.85 250.3 |
251.3 | 249.75 | 94148 |
| 978 | -1.8 -0.72 % |
07-02-2025 11:15:00 Friday |
251.6 249.8 |
253 | 249.8 | 187881 |
| 979 | 1.45 0.58 % |
07-02-2025 10:15:00 Friday |
250.15 251.6 |
251.95 | 246.2 | 403520 |
| 980 | 0.2 0.08 % |
07-02-2025 09:15:00 Friday |
249.95 250.15 |
250.75 | 247.7 | 372611 |
| 981 | 1.05 0.42 % |
06-02-2025 15:15:00 Thursday |
250.4 251.45 |
251.45 | 250.3 | 45261 |
| 982 | 1.75 0.7 % |
06-02-2025 14:15:00 Thursday |
248.75 250.5 |
251.35 | 248.75 | 77394 |
| 983 | -2.8 -1.11 % |
06-02-2025 13:15:00 Thursday |
251.6 248.8 |
251.65 | 248.8 | 80063 |
| 984 | -1.25 -0.49 % |
06-02-2025 12:15:00 Thursday |
252.9 251.65 |
252.9 | 251 | 50596 |
| 985 | 0.85 0.34 % |
06-02-2025 11:15:00 Thursday |
252.05 252.9 |
253.65 | 251.2 | 51109 |
| 986 | 0.8 0.32 % |
06-02-2025 10:15:00 Thursday |
251.25 252.05 |
252.9 | 250.9 | 60573 |
| 987 | -0.8 -0.32 % |
06-02-2025 09:15:00 Thursday |
252.05 251.25 |
252.85 | 249 | 163231 |
| 988 | -0.4 -0.16 % |
05-02-2025 15:15:00 Wednesday |
249.85 249.45 |
250.4 | 249.15 | 52862 |
| 989 | -3.6 -1.42 % |
05-02-2025 14:15:00 Wednesday |
253.35 249.75 |
253.4 | 249.05 | 178877 |
| 990 | -0.55 -0.22 % |
05-02-2025 13:15:00 Wednesday |
253.9 253.35 |
254.2 | 252.3 | 110814 |
| 991 | 1.45 0.57 % |
05-02-2025 12:15:00 Wednesday |
252.45 253.9 |
254.3 | 252.2 | 102991 |
| 992 | -0.25 -0.1 % |
05-02-2025 11:15:00 Wednesday |
252.65 252.4 |
252.9 | 251.45 | 71076 |
| 993 | -0.9 -0.36 % |
05-02-2025 10:15:00 Wednesday |
253.5 252.6 |
253.65 | 251 | 122427 |
| 994 | 6.3 2.55 % |
05-02-2025 09:15:00 Wednesday |
247.2 253.5 |
254.25 | 246.6 | 477890 |
| 995 | -0.4 -0.16 % |
04-02-2025 15:15:00 Tuesday |
245.4 245 |
245.5 | 244.6 | 97600 |
| 996 | 0.5 0.2 % |
04-02-2025 14:15:00 Tuesday |
244.9 245.4 |
246.6 | 244.1 | 294675 |
| 997 | 3.5 1.45 % |
04-02-2025 13:15:00 Tuesday |
241.5 245 |
246.9 | 241.3 | 465498 |
| 998 | 3.95 1.66 % |
04-02-2025 12:15:00 Tuesday |
237.6 241.55 |
242.2 | 237.15 | 273963 |
| 999 | 1.45 0.61 % |
04-02-2025 11:15:00 Tuesday |
236.05 237.5 |
237.6 | 235.9 | 155301 |
| 1000 | -1.45 -0.61 % |
04-02-2025 10:15:00 Tuesday |
237.4 235.95 |
237.75 | 235 | 228435 |
| 1001 | 1.1 0.47 % |
04-02-2025 09:15:00 Tuesday |
236.4 237.5 |
239.1 | 236.2 | 357500 |
| 1002 | -0.05 -0.02 % |
03-02-2025 15:15:00 Monday |
234.45 234.4 |
234.7 | 234.15 | 34618 |
| 1003 | -0.8 -0.34 % |
03-02-2025 14:15:00 Monday |
235.25 234.45 |
235.25 | 233 | 165337 |
| 1004 | -0.75 -0.32 % |
03-02-2025 13:15:00 Monday |
236 235.25 |
236.15 | 235 | 84617 |
| 1005 | -1.75 -0.74 % |
03-02-2025 12:15:00 Monday |
237.85 236.1 |
237.95 | 235.9 | 68648 |
| 1006 | -0.65 -0.27 % |
03-02-2025 11:15:00 Monday |
238.4 237.75 |
238.9 | 236.8 | 75587 |
| 1007 | 0.75 0.32 % |
03-02-2025 10:15:00 Monday |
237.7 238.45 |
238.5 | 236.8 | 59992 |
| 1008 | -2.65 -1.1 % |
03-02-2025 09:15:00 Monday |
240.45 237.8 |
240.45 | 235.6 | 232481 |
| 1009 | -0.1 -0.04 % |
01-02-2025 15:15:00 Saturday |
241.8 241.7 |
241.9 | 240.15 | 94048 |
| 1010 | -0.95 -0.39 % |
01-02-2025 14:15:00 Saturday |
242.8 241.85 |
243 | 241.35 | 197788 |
| 1011 | 3 1.25 % |
01-02-2025 13:15:00 Saturday |
239.8 242.8 |
243.75 | 238.75 | 374217 |
| 1012 | -3.65 -1.5 % |
01-02-2025 12:15:00 Saturday |
243.5 239.85 |
244.1 | 239.6 | 277124 |
| 1013 | -0.5 -0.21 % |
01-02-2025 11:15:00 Saturday |
243.65 243.15 |
245.5 | 239.25 | 471042 |
| 1014 | 0 0 % |
01-02-2025 10:15:00 Saturday |
243.7 243.7 |
244.8 | 242.5 | 186182 |
| 1015 | -0.15 -0.06 % |
01-02-2025 09:15:00 Saturday |
244 243.85 |
245 | 242.35 | 364132 |
| 1016 | 2.65 1.1 % |
31-01-2025 15:15:00 Friday |
240.9 243.55 |
243.55 | 240.7 | 71872 |
| 1017 | 0.7 0.29 % |
31-01-2025 14:15:00 Friday |
240.1 240.8 |
241.35 | 239.2 | 73719 |
| 1018 | -3.2 -1.32 % |
31-01-2025 13:15:00 Friday |
243.3 240.1 |
243.9 | 239.3 | 216325 |
| 1019 | 1.75 0.72 % |
31-01-2025 12:15:00 Friday |
241.65 243.4 |
243.4 | 240.75 | 73296 |
| 1020 | -0.2 -0.08 % |
31-01-2025 11:15:00 Friday |
241.95 241.75 |
243.25 | 241.05 | 187134 |
| 1021 | 3.8 1.6 % |
31-01-2025 10:15:00 Friday |
238.15 241.95 |
242.1 | 238.15 | 148873 |
| 1022 | 0.25 0.11 % |
31-01-2025 09:15:00 Friday |
237.8 238.05 |
239.8 | 236 | 200689 |
| 1023 | 1.2 0.51 % |
30-01-2025 15:15:00 Thursday |
234.8 236 |
236.5 | 234.5 | 69414 |
| 1024 | -1.95 -0.82 % |
30-01-2025 14:15:00 Thursday |
236.9 234.95 |
237.5 | 233.55 | 252154 |
| 1025 | -2.6 -1.09 % |
30-01-2025 13:15:00 Thursday |
239.5 236.9 |
240.05 | 236.6 | 115358 |
| 1026 | -0.3 -0.13 % |
30-01-2025 12:15:00 Thursday |
239.8 239.5 |
240.3 | 238.75 | 69607 |
| 1027 | 0.45 0.19 % |
30-01-2025 11:15:00 Thursday |
239.5 239.95 |
240.35 | 239.05 | 59483 |
| 1028 | -1.65 -0.68 % |
30-01-2025 10:15:00 Thursday |
241.25 239.6 |
241.4 | 238.1 | 137762 |
| 1029 | 0 0 % |
30-01-2025 09:15:00 Thursday |
241.4 241.4 |
242.2 | 238.5 | 306084 |
| 1030 | 2.7 1.14 % |
29-01-2025 15:15:00 Wednesday |
237.45 240.15 |
240.45 | 237.45 | 112539 |
| 1031 | 1 0.42 % |
29-01-2025 14:15:00 Wednesday |
236.6 237.6 |
237.6 | 235.1 | 132364 |
| 1032 | 0.65 0.28 % |
29-01-2025 13:15:00 Wednesday |
235.85 236.5 |
236.85 | 235.8 | 79845 |
| 1033 | 0.65 0.28 % |
29-01-2025 12:15:00 Wednesday |
235.2 235.85 |
236.65 | 235.05 | 105941 |
| 1034 | 0.5 0.21 % |
29-01-2025 11:15:00 Wednesday |
234.7 235.2 |
235.4 | 233.05 | 122390 |
| 1035 | -2.6 -1.1 % |
29-01-2025 10:15:00 Wednesday |
237.35 234.75 |
237.7 | 234.45 | 228897 |
| 1036 | 1.4 0.59 % |
29-01-2025 09:15:00 Wednesday |
235.8 237.2 |
238 | 233.9 | 671529 |
| 1037 | 1.2 0.51 % |
28-01-2025 15:15:00 Tuesday |
233.3 234.5 |
234.7 | 233 | 91879 |
| 1038 | -0.7 -0.3 % |
28-01-2025 14:15:00 Tuesday |
234 233.3 |
236.8 | 232.6 | 409650 |
| 1039 | -1.2 -0.51 % |
28-01-2025 13:15:00 Tuesday |
235.15 233.95 |
235.8 | 233.2 | 309016 |
| 1040 | -0.75 -0.32 % |
28-01-2025 12:15:00 Tuesday |
236 235.25 |
236.5 | 234.4 | 321832 |
| 1041 | 3.8 1.64 % |
28-01-2025 11:15:00 Tuesday |
232.2 236 |
236 | 232 | 324223 |
| 1042 | -0.75 -0.32 % |
28-01-2025 10:15:00 Tuesday |
232.95 232.2 |
233.2 | 231.4 | 431898 |
| 1043 | -4.35 -1.83 % |
28-01-2025 09:15:00 Tuesday |
237.2 232.85 |
238.2 | 231.95 | 863850 |
| 1044 | -0.15 -0.06 % |
27-01-2025 15:15:00 Monday |
233.9 233.75 |
233.95 | 232.55 | 103634 |
| 1045 | 0.75 0.32 % |
27-01-2025 14:15:00 Monday |
233.15 233.9 |
234 | 231.1 | 213194 |
| 1046 | -1.35 -0.58 % |
27-01-2025 13:15:00 Monday |
234.55 233.2 |
234.85 | 233 | 140914 |
| 1047 | 0.05 0.02 % |
27-01-2025 12:15:00 Monday |
234.5 234.55 |
235.15 | 233.7 | 171860 |
| 1048 | 0.5 0.21 % |
27-01-2025 11:15:00 Monday |
234 234.5 |
235.6 | 233.3 | 135033 |
| 1049 | -0.95 -0.4 % |
27-01-2025 10:15:00 Monday |
235 234.05 |
235.15 | 233 | 253452 |
| 1050 | -8.9 -3.65 % |
27-01-2025 09:15:00 Monday |
243.95 235.05 |
243.95 | 234.6 | 579954 |
| 1051 | -0.7 -0.29 % |
24-01-2025 15:15:00 Friday |
244.7 244 |
244.8 | 243.15 | 328942 |
| 1052 | -1.25 -0.51 % |
24-01-2025 14:15:00 Friday |
245.95 244.7 |
246.35 | 244.5 | 527285 |
| 1053 | 0.45 0.18 % |
24-01-2025 13:15:00 Friday |
245.5 245.95 |
247.3 | 245.2 | 275673 |
| 1054 | -2.7 -1.09 % |
24-01-2025 12:15:00 Friday |
248.2 245.5 |
248.8 | 245.3 | 408773 |
| 1055 | -0.3 -0.12 % |
24-01-2025 11:15:00 Friday |
248.5 248.2 |
249.75 | 247.9 | 349532 |
| 1056 | -1.7 -0.68 % |
24-01-2025 10:15:00 Friday |
250.2 248.5 |
251.7 | 247.65 | 617378 |
| 1057 | -5.8 -2.27 % |
24-01-2025 09:15:00 Friday |
256 250.2 |
257.3 | 249.65 | 884373 |
| 1058 | -1.55 -0.6 % |
23-01-2025 15:15:00 Thursday |
256.7 255.15 |
256.95 | 254.8 | 224341 |
| 1059 | -1.1 -0.43 % |
23-01-2025 14:15:00 Thursday |
257.9 256.8 |
258 | 256.15 | 218794 |
| 1060 | -0.7 -0.27 % |
23-01-2025 13:15:00 Thursday |
258.45 257.75 |
258.6 | 257.55 | 139764 |
| 1061 | 0.85 0.33 % |
23-01-2025 12:15:00 Thursday |
257.55 258.4 |
258.65 | 256.25 | 252174 |
| 1062 | -6 -2.28 % |
23-01-2025 11:15:00 Thursday |
263.5 257.5 |
263.55 | 253.7 | 1384003 |
| 1063 | -3.35 -1.26 % |
23-01-2025 10:15:00 Thursday |
266.85 263.5 |
266.85 | 263.25 | 244815 |
| 1064 | 2.2 0.83 % |
23-01-2025 09:15:00 Thursday |
264.6 266.8 |
267.35 | 261.1 | 458942 |
| 1065 | 0.05 0.02 % |
22-01-2025 15:15:00 Wednesday |
263.2 263.25 |
263.25 | 262.4 | 112786 |
| 1066 | 3.9 1.5 % |
22-01-2025 14:15:00 Wednesday |
259.2 263.1 |
263.35 | 258.75 | 290039 |
| 1067 | 0.9 0.35 % |
22-01-2025 13:15:00 Wednesday |
258.35 259.25 |
259.5 | 256.55 | 269222 |
| 1068 | 3.2 1.25 % |
22-01-2025 12:15:00 Wednesday |
255.2 258.4 |
258.75 | 255 | 243531 |
| 1069 | -4.4 -1.7 % |
22-01-2025 11:15:00 Wednesday |
259.55 255.15 |
259.7 | 254.15 | 488056 |
| 1070 | -1.7 -0.65 % |
22-01-2025 10:15:00 Wednesday |
261.2 259.5 |
261.9 | 259.35 | 237029 |
| 1071 | -0.85 -0.32 % |
22-01-2025 09:15:00 Wednesday |
262.2 261.35 |
263.5 | 257.85 | 828334 |
| 1072 | -0.55 -0.21 % |
21-01-2025 15:15:00 Tuesday |
260.7 260.15 |
260.95 | 259 | 296878 |
| 1073 | -4.3 -1.62 % |
21-01-2025 14:15:00 Tuesday |
265 260.7 |
265.45 | 258.55 | 784343 |
| 1074 | -1 -0.38 % |
21-01-2025 13:15:00 Tuesday |
265.9 264.9 |
266.75 | 264.15 | 439583 |
| 1075 | -3.5 -1.3 % |
21-01-2025 12:15:00 Tuesday |
269.45 265.95 |
269.5 | 265.2 | 363617 |
| 1076 | -0.55 -0.2 % |
21-01-2025 11:15:00 Tuesday |
270.05 269.5 |
271.15 | 269.2 | 246456 |
| 1077 | -3.35 -1.23 % |
21-01-2025 10:15:00 Tuesday |
273.35 270 |
273.55 | 269.45 | 303616 |
| 1078 | -3.75 -1.35 % |
21-01-2025 09:15:00 Tuesday |
277.25 273.5 |
277.55 | 272.85 | 352484 |
| 1079 | 0.45 0.16 % |
20-01-2025 15:15:00 Monday |
275.75 276.2 |
277 | 275.1 | 110070 |
| 1080 | -0.75 -0.27 % |
20-01-2025 14:15:00 Monday |
276.5 275.75 |
276.9 | 275.65 | 146492 |
| 1081 | -0.7 -0.25 % |
20-01-2025 13:15:00 Monday |
277.15 276.45 |
277.45 | 275.95 | 116746 |
| 1082 | 1.1 0.4 % |
20-01-2025 12:15:00 Monday |
276.15 277.25 |
277.35 | 275.75 | 109675 |
| 1083 | 1.75 0.64 % |
20-01-2025 11:15:00 Monday |
274.4 276.15 |
276.25 | 274.1 | 206853 |
| 1084 | 0 0 % |
20-01-2025 10:15:00 Monday |
274.4 274.4 |
275.65 | 274.05 | 211522 |
| 1085 | -4.05 -1.45 % |
20-01-2025 09:15:00 Monday |
278.4 274.35 |
279.85 | 271.25 | 786680 |
| 1086 | 0.45 0.16 % |
17-01-2025 15:15:00 Friday |
278.7 279.15 |
279.4 | 278.5 | 48580 |
| 1087 | 0.4 0.14 % |
17-01-2025 14:15:00 Friday |
278.55 278.95 |
280.25 | 278.05 | 107585 |
| 1088 | 0.5 0.18 % |
17-01-2025 13:15:00 Friday |
278 278.5 |
278.55 | 277.35 | 45908 |
| 1089 | -0.1 -0.04 % |
17-01-2025 12:15:00 Friday |
278.1 278 |
278.6 | 277.35 | 35789 |
| 1090 | 1.6 0.58 % |
17-01-2025 11:15:00 Friday |
276.5 278.1 |
278.85 | 276.5 | 44400 |
| 1091 | -2.7 -0.97 % |
17-01-2025 10:15:00 Friday |
279.15 276.45 |
279.15 | 275.85 | 112348 |
| 1092 | -0.65 -0.23 % |
17-01-2025 09:15:00 Friday |
279.7 279.05 |
281.4 | 276.65 | 343781 |
| 1093 | -0.15 -0.05 % |
16-01-2025 15:15:00 Thursday |
276.95 276.8 |
277.1 | 276.55 | 126445 |
| 1094 | -0.7 -0.25 % |
16-01-2025 14:15:00 Thursday |
277.55 276.85 |
277.8 | 276.5 | 178783 |
| 1095 | -0.1 -0.04 % |
16-01-2025 13:15:00 Thursday |
277.8 277.7 |
278.4 | 277.25 | 67825 |
| 1096 | -0.3 -0.11 % |
16-01-2025 12:15:00 Thursday |
278.1 277.8 |
278.25 | 276.9 | 145533 |
| 1097 | 1.25 0.45 % |
16-01-2025 11:15:00 Thursday |
276.75 278 |
278.8 | 276.35 | 112394 |
| 1098 | 0.6 0.22 % |
16-01-2025 10:15:00 Thursday |
276.1 276.7 |
278.2 | 276 | 161108 |
| 1099 | -1.3 -0.47 % |
16-01-2025 09:15:00 Thursday |
277.3 276 |
277.3 | 275 | 333123 |
| 1100 | 2.25 0.83 % |
15-01-2025 15:15:00 Wednesday |
272.25 274.5 |
274.9 | 271.4 | 146596 |
| 1101 | 0.2 0.07 % |
15-01-2025 14:15:00 Wednesday |
271.95 272.15 |
273.6 | 271.75 | 139612 |
| 1102 | -2.55 -0.93 % |
15-01-2025 13:15:00 Wednesday |
274.5 271.95 |
274.5 | 271.5 | 259791 |
| 1103 | -1.2 -0.44 % |
15-01-2025 12:15:00 Wednesday |
275.65 274.45 |
276 | 274.45 | 100976 |
| 1104 | 0.5 0.18 % |
15-01-2025 11:15:00 Wednesday |
275.1 275.6 |
276 | 274.75 | 179408 |
| 1105 | 0.9 0.33 % |
15-01-2025 10:15:00 Wednesday |
274.2 275.1 |
275.6 | 274.1 | 220778 |
| 1106 | -2.45 -0.89 % |
15-01-2025 09:15:00 Wednesday |
276.6 274.15 |
276.6 | 271.75 | 371935 |
| 1107 | 1.2 0.44 % |
14-01-2025 15:15:00 Tuesday |
272.5 273.7 |
274.1 | 272.35 | 159739 |
| 1108 | 0.45 0.17 % |
14-01-2025 14:15:00 Tuesday |
271.9 272.35 |
272.8 | 271.75 | 136134 |
| 1109 | 1.55 0.57 % |
14-01-2025 13:15:00 Tuesday |
270.35 271.9 |
272 | 270.05 | 105145 |
| 1110 | -1.6 -0.59 % |
14-01-2025 12:15:00 Tuesday |
271.8 270.2 |
271.95 | 269.65 | 190885 |
| 1111 | 0.75 0.28 % |
14-01-2025 11:15:00 Tuesday |
270.9 271.65 |
273.3 | 270.7 | 330502 |
| 1112 | 4.6 1.73 % |
14-01-2025 10:15:00 Tuesday |
266.3 270.9 |
271.2 | 264.25 | 463593 |
| 1113 | -0.7 -0.26 % |
14-01-2025 09:15:00 Tuesday |
266.95 266.25 |
270.8 | 264.55 | 784369 |
| 1114 | -0.35 -0.13 % |
13-01-2025 15:15:00 Monday |
266.3 265.95 |
266.5 | 265.2 | 224984 |
| 1115 | -1.4 -0.52 % |
13-01-2025 14:15:00 Monday |
267.55 266.15 |
268.15 | 265.1 | 491728 |
| 1116 | -1.25 -0.47 % |
13-01-2025 13:15:00 Monday |
268.65 267.4 |
269.25 | 266.5 | 396180 |
| 1117 | -1.7 -0.63 % |
13-01-2025 12:15:00 Monday |
270.2 268.5 |
271.15 | 267.55 | 307178 |
| 1118 | -1 -0.37 % |
13-01-2025 11:15:00 Monday |
271.2 270.2 |
271.4 | 268.8 | 481574 |
| 1119 | -1.9 -0.7 % |
13-01-2025 10:15:00 Monday |
273 271.1 |
274.5 | 270.65 | 367907 |
| 1120 | -4.4 -1.59 % |
13-01-2025 09:15:00 Monday |
277.25 272.85 |
277.9 | 270.65 | 1130397 |
| 1121 | 0.3 0.11 % |
10-01-2025 15:15:00 Friday |
280.7 281 |
281.05 | 280.1 | 178391 |
| 1122 | -1.55 -0.55 % |
10-01-2025 14:15:00 Friday |
282.25 280.7 |
282.4 | 280.25 | 343691 |
| 1123 | -2.25 -0.79 % |
10-01-2025 13:15:00 Friday |
284.5 282.25 |
284.85 | 282.05 | 163012 |
| 1124 | -0.85 -0.3 % |
10-01-2025 12:15:00 Friday |
285.4 284.55 |
285.55 | 283.85 | 216735 |
| 1125 | -3.5 -1.21 % |
10-01-2025 11:15:00 Friday |
288.8 285.3 |
289.25 | 284.8 | 254849 |
| 1126 | 2.45 0.86 % |
10-01-2025 10:15:00 Friday |
286.25 288.7 |
288.75 | 285.5 | 243181 |
| 1127 | -3.35 -1.16 % |
10-01-2025 09:15:00 Friday |
289.6 286.25 |
291.2 | 283.8 | 603146 |
| 1128 | 0.5 0.17 % |
09-01-2025 15:15:00 Thursday |
289.3 289.8 |
289.8 | 288.65 | 185797 |
| 1129 | -0.95 -0.33 % |
09-01-2025 14:15:00 Thursday |
290.45 289.5 |
290.45 | 289.1 | 209934 |
| 1130 | 0.3 0.1 % |
09-01-2025 13:15:00 Thursday |
290.15 290.45 |
290.55 | 289.5 | 165952 |
| 1131 | -3.55 -1.21 % |
09-01-2025 12:15:00 Thursday |
293.6 290.05 |
293.85 | 289.75 | 264168 |
| 1132 | -0.25 -0.09 % |
09-01-2025 11:15:00 Thursday |
293.85 293.6 |
294 | 292.15 | 195383 |
| 1133 | -3.55 -1.19 % |
09-01-2025 10:15:00 Thursday |
297.4 293.85 |
297.45 | 293.75 | 196646 |
| 1134 | -2.1 -0.7 % |
09-01-2025 09:15:00 Thursday |
299.5 297.4 |
299.5 | 295.4 | 221471 |
| 1135 | -0.4 -0.13 % |
08-01-2025 15:15:00 Wednesday |
298.8 298.4 |
299 | 297.9 | 37054 |
| 1136 | 0.9 0.3 % |
08-01-2025 14:15:00 Wednesday |
297.9 298.8 |
300.15 | 297.9 | 146803 |
| 1137 | 1.05 0.35 % |
08-01-2025 13:15:00 Wednesday |
297.05 298.1 |
298.55 | 296.55 | 82059 |
| 1138 | 0.25 0.08 % |
08-01-2025 12:15:00 Wednesday |
296.6 296.85 |
297.8 | 296.5 | 68717 |
| 1139 | -1.25 -0.42 % |
08-01-2025 11:15:00 Wednesday |
297.85 296.6 |
298.4 | 296.3 | 86101 |
| 1140 | -2.65 -0.88 % |
08-01-2025 10:15:00 Wednesday |
300.5 297.85 |
300.65 | 297.1 | 158701 |
| 1141 | -0.3 -0.1 % |
08-01-2025 09:15:00 Wednesday |
300.8 300.5 |
300.8 | 296.45 | 252257 |
| 1142 | -0.35 -0.12 % |
07-01-2025 15:15:00 Tuesday |
299.35 299 |
299.4 | 298.8 | 17972 |
| 1143 | -0.65 -0.22 % |
07-01-2025 14:15:00 Tuesday |
300.05 299.4 |
300.1 | 299.2 | 31722 |
| 1144 | -0.1 -0.03 % |
07-01-2025 13:15:00 Tuesday |
300.05 299.95 |
300.3 | 299.45 | 22910 |
| 1145 | 0.75 0.25 % |
07-01-2025 12:15:00 Tuesday |
299.3 300.05 |
300.5 | 298.7 | 27569 |
| 1146 | -0.9 -0.3 % |
07-01-2025 11:15:00 Tuesday |
300.1 299.2 |
300.55 | 299.05 | 22939 |
| 1147 | -0.9 -0.3 % |
07-01-2025 10:15:00 Tuesday |
301 300.1 |
301.05 | 299.55 | 51278 |
| 1148 | 3.9 1.31 % |
07-01-2025 09:15:00 Tuesday |
297.05 300.95 |
301 | 297.05 | 136297 |
| 1149 | -0.55 -0.19 % |
06-01-2025 15:15:00 Monday |
296.9 296.35 |
297.1 | 295.25 | 56280 |
| 1150 | -0.7 -0.24 % |
06-01-2025 14:15:00 Monday |
297.55 296.85 |
298.15 | 295.45 | 109809 |
| 1151 | -1.85 -0.62 % |
06-01-2025 13:15:00 Monday |
299.4 297.55 |
299.55 | 296.25 | 132581 |
| 1152 | -0.1 -0.03 % |
06-01-2025 12:15:00 Monday |
299.6 299.5 |
301 | 298.7 | 68341 |
| 1153 | 0.8 0.27 % |
06-01-2025 11:15:00 Monday |
298.9 299.7 |
300.9 | 297.9 | 154396 |
| 1154 | -5.25 -1.73 % |
06-01-2025 10:15:00 Monday |
304.25 299 |
304.5 | 298.75 | 100154 |
| 1155 | -1.85 -0.6 % |
06-01-2025 09:15:00 Monday |
306.15 304.3 |
308.45 | 302.7 | 139315 |
| 1156 | -0.25 -0.08 % |
03-01-2025 15:15:00 Friday |
307.5 307.25 |
307.85 | 307 | 53439 |
| 1157 | -0.85 -0.28 % |
03-01-2025 14:15:00 Friday |
308.2 307.35 |
309.9 | 307.05 | 161862 |
| 1158 | 0.55 0.18 % |
03-01-2025 13:15:00 Friday |
307.7 308.25 |
310.85 | 306.9 | 329715 |
| 1159 | 1.9 0.62 % |
03-01-2025 12:15:00 Friday |
305.8 307.7 |
307.85 | 305.5 | 117349 |
| 1160 | 1.05 0.34 % |
03-01-2025 11:15:00 Friday |
304.8 305.85 |
306.7 | 304.65 | 174178 |
| 1161 | 0.05 0.02 % |
03-01-2025 10:15:00 Friday |
304.8 304.85 |
305.3 | 304.25 | 100773 |
| 1162 | -2.1 -0.68 % |
03-01-2025 09:15:00 Friday |
307 304.9 |
307.25 | 304.7 | 263329 |
| 1163 | -0.2 -0.07 % |
02-01-2025 15:15:00 Thursday |
305 304.8 |
305.35 | 304.35 | 54400 |
| 1164 | 0.2 0.07 % |
02-01-2025 14:15:00 Thursday |
304.8 305 |
305.35 | 304.55 | 108218 |
| 1165 | -0.5 -0.16 % |
02-01-2025 13:15:00 Thursday |
305.3 304.8 |
305.55 | 304.5 | 92575 |
| 1166 | 1.6 0.53 % |
02-01-2025 12:15:00 Thursday |
303.85 305.45 |
306.95 | 303.35 | 221120 |
| 1167 | -0.75 -0.25 % |
02-01-2025 11:15:00 Thursday |
304.55 303.8 |
304.95 | 303.6 | 100094 |
| 1168 | 0.3 0.1 % |
02-01-2025 10:15:00 Thursday |
304.25 304.55 |
305.3 | 303.8 | 93065 |
| 1169 | -2.05 -0.67 % |
02-01-2025 09:15:00 Thursday |
306.35 304.3 |
306.35 | 303.7 | 141029 |
| 1170 | -0.2 -0.07 % |
01-01-2025 15:15:00 Wednesday |
304.4 304.2 |
304.75 | 304 | 51941 |
| 1171 | -0.1 -0.03 % |
01-01-2025 14:15:00 Wednesday |
304.5 304.4 |
306.35 | 304.2 | 132749 |
| 1172 | 0.6 0.2 % |
01-01-2025 13:15:00 Wednesday |
303.8 304.4 |
305.3 | 303.7 | 99204 |
| 1173 | -0.25 -0.08 % |
01-01-2025 12:15:00 Wednesday |
304.15 303.9 |
304.95 | 303.7 | 69331 |
| 1174 | -0.25 -0.08 % |
01-01-2025 11:15:00 Wednesday |
304.35 304.1 |
304.95 | 303 | 75862 |
| 1175 | -0.85 -0.28 % |
01-01-2025 10:15:00 Wednesday |
305.1 304.25 |
305.45 | 303.7 | 148143 |
| 1176 | 6.2 2.07 % |
01-01-2025 09:15:00 Wednesday |
299.1 305.3 |
305.5 | 298.85 | 284703 |
| 1177 | 0.55 0.18 % |
31-12-2024 15:15:00 Tuesday |
298.45 299 |
299.15 | 298.4 | 64387 |
| 1178 | -0.6 -0.2 % |
31-12-2024 14:15:00 Tuesday |
299.05 298.45 |
299.15 | 298 | 101236 |
| 1179 | 0.55 0.18 % |
31-12-2024 13:15:00 Tuesday |
298.55 299.1 |
299.7 | 298.35 | 48050 |
| 1180 | 0.25 0.08 % |
31-12-2024 12:15:00 Tuesday |
298.35 298.6 |
299.25 | 298.05 | 36698 |
| 1181 | -0.5 -0.17 % |
31-12-2024 11:15:00 Tuesday |
298.8 298.3 |
298.85 | 297.85 | 52263 |
| 1182 | 1.05 0.35 % |
31-12-2024 10:15:00 Tuesday |
297.65 298.7 |
299.15 | 297.15 | 72931 |
| 1183 | -6.4 -2.11 % |
31-12-2024 09:15:00 Tuesday |
303.85 297.45 |
303.85 | 296.35 | 308214 |
| 1184 | -3.1 -1.01 % |
30-12-2024 15:15:00 Monday |
308.3 305.2 |
308.95 | 304.4 | 183780 |
| 1185 | 6.6 2.19 % |
30-12-2024 14:15:00 Monday |
301.8 308.4 |
308.45 | 301.1 | 265610 |
| 1186 | -0.9 -0.3 % |
30-12-2024 13:15:00 Monday |
302.8 301.9 |
303.15 | 301.05 | 161813 |
| 1187 | -1.3 -0.43 % |
30-12-2024 12:15:00 Monday |
304.05 302.75 |
304.05 | 302.6 | 133910 |
| 1188 | -0.3 -0.1 % |
30-12-2024 11:15:00 Monday |
304.25 303.95 |
305.7 | 303.75 | 80343 |
| 1189 | -0.6 -0.2 % |
30-12-2024 10:15:00 Monday |
305.05 304.45 |
306.35 | 304.15 | 149346 |
| 1190 | -0.1 -0.03 % |
30-12-2024 09:15:00 Monday |
304.95 304.85 |
305.75 | 302.3 | 209695 |
| 1191 | 0.25 0.08 % |
27-12-2024 15:15:00 Friday |
305.1 305.35 |
305.35 | 304.55 | 22513 |
| 1192 | -1.1 -0.36 % |
27-12-2024 14:15:00 Friday |
306.15 305.05 |
306.4 | 304.6 | 35226 |
| 1193 | 0.6 0.2 % |
27-12-2024 13:15:00 Friday |
305.55 306.15 |
306.45 | 305.35 | 21513 |
| 1194 | 0.4 0.13 % |
27-12-2024 12:15:00 Friday |
305.25 305.65 |
305.95 | 304.65 | 39347 |
| 1195 | -1.1 -0.36 % |
27-12-2024 11:15:00 Friday |
306.35 305.25 |
306.55 | 305.15 | 25400 |
| 1196 | -0.25 -0.08 % |
27-12-2024 10:15:00 Friday |
306.65 306.4 |
307.05 | 305.7 | 43881 |
| 1197 | 0.3 0.1 % |
27-12-2024 09:15:00 Friday |
306.35 306.65 |
307.45 | 305.7 | 90823 |
| 1198 | -0.35 -0.11 % |
26-12-2024 15:15:00 Thursday |
305.8 305.45 |
305.9 | 304 | 89499 |
| 1199 | 0.7 0.23 % |
26-12-2024 14:15:00 Thursday |
305.2 305.9 |
306.15 | 304.3 | 96588 |
| 1200 | -0.3 -0.1 % |
26-12-2024 13:15:00 Thursday |
305.4 305.1 |
305.7 | 304.65 | 68596 |
| 1201 | 1 0.33 % |
26-12-2024 12:15:00 Thursday |
304.5 305.5 |
305.95 | 304.35 | 55979 |
| 1202 | 0.15 0.05 % |
26-12-2024 11:15:00 Thursday |
304.35 304.5 |
306.9 | 303.85 | 106549 |
| 1203 | 0.35 0.12 % |
26-12-2024 10:15:00 Thursday |
304 304.35 |
304.8 | 303.1 | 99262 |
| 1204 | -0.95 -0.31 % |
26-12-2024 09:15:00 Thursday |
304.9 303.95 |
306.55 | 302.95 | 267663 |
| 1205 | 0.65 0.21 % |
24-12-2024 15:15:00 Tuesday |
304.5 305.15 |
305.25 | 304.45 | 64818 |
| 1206 | 0.2 0.07 % |
24-12-2024 14:15:00 Tuesday |
304.45 304.65 |
305.05 | 303.65 | 102069 |
| 1207 | -0.65 -0.21 % |
24-12-2024 13:15:00 Tuesday |
305.15 304.5 |
305.35 | 304 | 70865 |
| 1208 | -0.05 -0.02 % |
24-12-2024 12:15:00 Tuesday |
305.15 305.1 |
305.85 | 304.6 | 58148 |
| 1209 | -0.35 -0.11 % |
24-12-2024 11:15:00 Tuesday |
305.4 305.05 |
307.1 | 304.9 | 102044 |
| 1210 | -0.5 -0.16 % |
24-12-2024 10:15:00 Tuesday |
305.85 305.35 |
306.25 | 305.05 | 117470 |
| 1211 | 0.9 0.3 % |
24-12-2024 09:15:00 Tuesday |
305 305.9 |
306.75 | 303.85 | 202403 |
| 1212 | 0.25 0.08 % |
23-12-2024 15:15:00 Monday |
304.8 305.05 |
305.35 | 304.3 | 62321 |
| 1213 | 0.95 0.31 % |
23-12-2024 14:15:00 Monday |
303.85 304.8 |
305.35 | 303.65 | 123361 |
| 1214 | -0.6 -0.2 % |
23-12-2024 13:15:00 Monday |
304.6 304 |
305 | 302 | 145674 |
| 1215 | -0.75 -0.25 % |
23-12-2024 12:15:00 Monday |
305.35 304.6 |
306.25 | 304.05 | 127740 |
| 1216 | -2.1 -0.68 % |
23-12-2024 11:15:00 Monday |
307.5 305.4 |
308.8 | 305.3 | 145919 |
| 1217 | 0.35 0.11 % |
23-12-2024 10:15:00 Monday |
307.15 307.5 |
307.8 | 305.9 | 120276 |
| 1218 | -2.05 -0.66 % |
23-12-2024 09:15:00 Monday |
308.95 306.9 |
308.95 | 304.6 | 388193 |
| 1219 | 1.6 0.53 % |
20-12-2024 15:15:00 Friday |
303.8 305.4 |
306 | 303 | 217714 |
| 1220 | -3.75 -1.22 % |
20-12-2024 14:15:00 Friday |
307.5 303.75 |
308.85 | 303.5 | 380153 |
| 1221 | -1.35 -0.44 % |
20-12-2024 13:15:00 Friday |
309 307.65 |
309.7 | 307.25 | 173911 |
| 1222 | -2.25 -0.72 % |
20-12-2024 12:15:00 Friday |
311.1 308.85 |
311.3 | 308.6 | 207390 |
| 1223 | -0.5 -0.16 % |
20-12-2024 11:15:00 Friday |
311.65 311.15 |
312.3 | 310.9 | 78131 |
| 1224 | 0.9 0.29 % |
20-12-2024 10:15:00 Friday |
310.5 311.4 |
313 | 310.1 | 141747 |
| 1225 | -5.2 -1.65 % |
20-12-2024 09:15:00 Friday |
315.7 310.5 |
315.7 | 309.7 | 457200 |
| 1226 | 0.9 0.29 % |
19-12-2024 15:15:00 Thursday |
312.9 313.8 |
313.9 | 312.85 | 93970 |
| 1227 | 0.3 0.1 % |
19-12-2024 14:15:00 Thursday |
312.6 312.9 |
313.2 | 310.75 | 121855 |
| 1228 | -1.4 -0.45 % |
19-12-2024 13:15:00 Thursday |
313.9 312.5 |
313.9 | 312 | 134415 |
| 1229 | -0.4 -0.13 % |
19-12-2024 12:15:00 Thursday |
314.25 313.85 |
314.95 | 313.35 | 87773 |
| 1230 | -2.2 -0.7 % |
19-12-2024 11:15:00 Thursday |
316.5 314.3 |
316.95 | 313.75 | 132895 |
| 1231 | 0.05 0.02 % |
19-12-2024 10:15:00 Thursday |
316.45 316.5 |
317.4 | 315.9 | 74287 |
| 1232 | -2.4 -0.75 % |
19-12-2024 09:15:00 Thursday |
318.9 316.5 |
320 | 316.25 | 206028 |
| 1233 | -0.05 -0.02 % |
18-12-2024 15:15:00 Wednesday |
325.05 325 |
325.3 | 324.35 | 26637 |
| 1234 | -1.55 -0.47 % |
18-12-2024 14:15:00 Wednesday |
326.7 325.15 |
326.9 | 323.6 | 83448 |
| 1235 | 0.05 0.02 % |
18-12-2024 13:15:00 Wednesday |
326.65 326.7 |
327 | 325.55 | 31339 |
| 1236 | 0.55 0.17 % |
18-12-2024 12:15:00 Wednesday |
325.95 326.5 |
326.9 | 324.6 | 110004 |
| 1237 | -3.15 -0.96 % |
18-12-2024 11:15:00 Wednesday |
329.2 326.05 |
329.8 | 325.75 | 108470 |
| 1238 | -0.9 -0.27 % |
18-12-2024 10:15:00 Wednesday |
330.15 329.25 |
331.5 | 328.7 | 94071 |
| 1239 | -6.5 -1.93 % |
18-12-2024 09:15:00 Wednesday |
336.65 330.15 |
336.8 | 330.05 | 116320 |
| 1240 | -0.6 -0.18 % |
17-12-2024 15:15:00 Tuesday |
337.15 336.55 |
337.4 | 336.5 | 24402 |
| 1241 | 0.6 0.18 % |
17-12-2024 14:15:00 Tuesday |
336.7 337.3 |
337.55 | 335.8 | 56930 |
| 1242 | -1.15 -0.34 % |
17-12-2024 13:15:00 Tuesday |
337.8 336.65 |
337.85 | 336.6 | 31551 |
| 1243 | -0.05 -0.01 % |
17-12-2024 12:15:00 Tuesday |
337.9 337.85 |
338.95 | 337.6 | 13448 |
| 1244 | -0.85 -0.25 % |
17-12-2024 11:15:00 Tuesday |
338.8 337.95 |
338.9 | 337.3 | 15470 |
| 1245 | 0.15 0.04 % |
17-12-2024 10:15:00 Tuesday |
338.65 338.8 |
340.35 | 337.5 | 47529 |
| 1246 | -1.05 -0.31 % |
17-12-2024 09:15:00 Tuesday |
339.7 338.65 |
340.9 | 337.8 | 80485 |
| 1247 | -0.4 -0.12 % |
16-12-2024 15:15:00 Monday |
340.25 339.85 |
340.5 | 339.75 | 20997 |
| 1248 | 0.05 0.01 % |
16-12-2024 14:15:00 Monday |
340.35 340.4 |
341 | 339.8 | 57101 |
| 1249 | -0.7 -0.21 % |
16-12-2024 13:15:00 Monday |
341 340.3 |
341.25 | 340.25 | 23446 |
| 1250 | 0.05 0.01 % |
16-12-2024 12:15:00 Monday |
340.75 340.8 |
341.3 | 340.3 | 23774 |
| 1251 | 0.8 0.24 % |
16-12-2024 11:15:00 Monday |
339.8 340.6 |
341.85 | 339.8 | 32123 |
| 1252 | -0.95 -0.28 % |
16-12-2024 10:15:00 Monday |
340.9 339.95 |
341.25 | 339.8 | 36544 |
| 1253 | 0.75 0.22 % |
16-12-2024 09:15:00 Monday |
340 340.75 |
342.4 | 338.55 | 157900 |
| 1254 | -1.4 -0.41 % |
13-12-2024 15:15:00 Friday |
340.05 338.65 |
340.3 | 338.55 | 91414 |
| 1255 | 0.75 0.22 % |
13-12-2024 14:15:00 Friday |
339.3 340.05 |
340.3 | 338.45 | 159943 |
| 1256 | 3.7 1.1 % |
13-12-2024 13:15:00 Friday |
335.65 339.35 |
340.7 | 335.5 | 153560 |
| 1257 | -1 -0.3 % |
13-12-2024 12:15:00 Friday |
336.6 335.6 |
336.95 | 334.7 | 106714 |
| 1258 | 1.55 0.46 % |
13-12-2024 11:15:00 Friday |
334.95 336.5 |
337.15 | 334.55 | 109542 |
| 1259 | 1.8 0.54 % |
13-12-2024 10:15:00 Friday |
333 334.8 |
335.65 | 330.65 | 276623 |
| 1260 | -4.5 -1.33 % |
13-12-2024 09:15:00 Friday |
337.3 332.8 |
337.5 | 332.8 | 340657 |
| 1261 | 0.4 0.12 % |
12-12-2024 15:15:00 Thursday |
338.15 338.55 |
339.55 | 337.9 | 64172 |
| 1262 | 0.2 0.06 % |
12-12-2024 14:15:00 Thursday |
337.95 338.15 |
339.25 | 337.3 | 73257 |
| 1263 | -1.3 -0.38 % |
12-12-2024 13:15:00 Thursday |
339.4 338.1 |
339.55 | 337.15 | 95591 |
| 1264 | 0.6 0.18 % |
12-12-2024 12:15:00 Thursday |
338.85 339.45 |
340 | 338.4 | 50718 |
| 1265 | -2.45 -0.72 % |
12-12-2024 11:15:00 Thursday |
341.3 338.85 |
341.5 | 338.6 | 100666 |
| 1266 | -0.1 -0.03 % |
12-12-2024 10:15:00 Thursday |
341.35 341.25 |
342.35 | 340.65 | 91460 |
| 1267 | -1.7 -0.5 % |
12-12-2024 09:15:00 Thursday |
343.25 341.55 |
346.3 | 340.85 | 337235 |
| 1268 | 0.7 0.2 % |
11-12-2024 15:15:00 Wednesday |
342.4 343.1 |
343.75 | 342.2 | 33561 |
| 1269 | 0.85 0.25 % |
11-12-2024 14:15:00 Wednesday |
341.7 342.55 |
345 | 341.6 | 213192 |
| 1270 | 2.8 0.83 % |
11-12-2024 13:15:00 Wednesday |
339.05 341.85 |
342.45 | 338.95 | 109622 |
| 1271 | 0 0 % |
11-12-2024 12:15:00 Wednesday |
339.15 339.15 |
339.5 | 338.5 | 35614 |
| 1272 | 2.25 0.67 % |
11-12-2024 11:15:00 Wednesday |
337 339.25 |
341 | 337 | 216450 |
| 1273 | 2.25 0.67 % |
11-12-2024 10:15:00 Wednesday |
334.65 336.9 |
337.25 | 334.4 | 38949 |
| 1274 | 0.25 0.07 % |
11-12-2024 09:15:00 Wednesday |
334.5 334.75 |
335.7 | 333.35 | 62746 |
| 1275 | -0.55 -0.16 % |
10-12-2024 15:15:00 Tuesday |
335.35 334.8 |
335.5 | 334.4 | 59569 |
| 1276 | 0.95 0.28 % |
10-12-2024 14:15:00 Tuesday |
334.4 335.35 |
335.5 | 334 | 102783 |
| 1277 | -0.1 -0.03 % |
10-12-2024 13:15:00 Tuesday |
334.5 334.4 |
334.7 | 333.65 | 75381 |
| 1278 | -0.5 -0.15 % |
10-12-2024 12:15:00 Tuesday |
335 334.5 |
335.1 | 334.15 | 62612 |
| 1279 | -1.9 -0.56 % |
10-12-2024 11:15:00 Tuesday |
336.9 335 |
336.9 | 334.95 | 81660 |
| 1280 | 2 0.6 % |
10-12-2024 10:15:00 Tuesday |
334.9 336.9 |
336.9 | 334.6 | 100851 |
| 1281 | -2.1 -0.62 % |
10-12-2024 09:15:00 Tuesday |
336.85 334.75 |
337.9 | 334.25 | 197674 |
| 1282 | -1 -0.3 % |
09-12-2024 15:15:00 Monday |
337.05 336.05 |
337.15 | 336.05 | 32720 |
| 1283 | -0.2 -0.06 % |
09-12-2024 14:15:00 Monday |
337 336.8 |
337.45 | 336.55 | 59228 |
| 1284 | -0.8 -0.24 % |
09-12-2024 13:15:00 Monday |
337.8 337 |
338.25 | 336.8 | 22547 |
| 1285 | -0.8 -0.24 % |
09-12-2024 12:15:00 Monday |
338.7 337.9 |
339 | 337.55 | 26646 |
| 1286 | 0.35 0.1 % |
09-12-2024 11:15:00 Monday |
338.35 338.7 |
341.3 | 338.05 | 95335 |
| 1287 | 1.4 0.42 % |
09-12-2024 10:15:00 Monday |
336.9 338.3 |
338.8 | 336.9 | 41092 |
| 1288 | -2.05 -0.6 % |
09-12-2024 09:15:00 Monday |
338.95 336.9 |
338.95 | 336.5 | 114357 |
| 1289 | -0.3 -0.09 % |
06-12-2024 15:15:00 Friday |
339.15 338.85 |
339.3 | 338 | 94428 |
| 1290 | -0.4 -0.12 % |
06-12-2024 14:15:00 Friday |
339.55 339.15 |
339.75 | 338.75 | 99622 |
| 1291 | -0.2 -0.06 % |
06-12-2024 13:15:00 Friday |
339.75 339.55 |
340 | 339.1 | 86859 |
| 1292 | 0 0 % |
06-12-2024 12:15:00 Friday |
339.95 339.95 |
340.5 | 339.3 | 53441 |
| 1293 | -0.85 -0.25 % |
06-12-2024 11:15:00 Friday |
340.75 339.9 |
340.95 | 339.7 | 81616 |
| 1294 | 1.2 0.35 % |
06-12-2024 10:15:00 Friday |
339.65 340.85 |
341.5 | 339 | 89139 |
| 1295 | -3 -0.88 % |
06-12-2024 09:15:00 Friday |
342.65 339.65 |
343 | 339.25 | 264508 |
| 1296 | 0 0 % |
05-12-2024 15:15:00 Thursday |
341.75 341.75 |
342.05 | 340.85 | 44802 |
| 1297 | -0.35 -0.1 % |
05-12-2024 14:15:00 Thursday |
342.15 341.8 |
342.5 | 339.65 | 65527 |
| 1298 | -1 -0.29 % |
05-12-2024 13:15:00 Thursday |
343 342 |
343.25 | 342 | 25816 |
| 1299 | -1.3 -0.38 % |
05-12-2024 12:15:00 Thursday |
344.3 343 |
344.4 | 342.75 | 17635 |
| 1300 | 1.85 0.54 % |
05-12-2024 11:15:00 Thursday |
342.45 344.3 |
344.35 | 342 | 33818 |
| 1301 | -0.35 -0.1 % |
05-12-2024 10:15:00 Thursday |
342.7 342.35 |
343.3 | 341.9 | 30235 |
| 1302 | -3.7 -1.07 % |
05-12-2024 09:15:00 Thursday |
346.4 342.7 |
347 | 342.55 | 120239 |
| 1303 | -0.55 -0.16 % |
04-12-2024 15:15:00 Wednesday |
345.1 344.55 |
345.85 | 344.35 | 41267 |
| 1304 | -0.65 -0.19 % |
04-12-2024 14:15:00 Wednesday |
345.65 345 |
345.85 | 344.3 | 50533 |
| 1305 | 1.8 0.52 % |
04-12-2024 13:15:00 Wednesday |
344 345.8 |
347.3 | 343.95 | 82139 |
| 1306 | 0.75 0.22 % |
04-12-2024 12:15:00 Wednesday |
343.15 343.9 |
344.55 | 342.7 | 41124 |
| 1307 | -1.7 -0.49 % |
04-12-2024 11:15:00 Wednesday |
344.85 343.15 |
345.2 | 341.65 | 64409 |
| 1308 | 1.8 0.53 % |
04-12-2024 10:15:00 Wednesday |
342.8 344.6 |
346.75 | 341.4 | 240819 |
| 1309 | 0.85 0.25 % |
04-12-2024 09:15:00 Wednesday |
342 342.85 |
344.7 | 340.7 | 202287 |
| 1310 | 0.45 0.13 % |
03-12-2024 15:15:00 Tuesday |
341.5 341.95 |
342 | 339.95 | 196751 |
| 1311 | 5.25 1.56 % |
03-12-2024 14:15:00 Tuesday |
336.25 341.5 |
342 | 336.25 | 456819 |
| 1312 | 0.05 0.01 % |
03-12-2024 13:15:00 Tuesday |
336.35 336.4 |
336.8 | 336 | 79311 |
| 1313 | -0.75 -0.22 % |
03-12-2024 12:15:00 Tuesday |
337 336.25 |
337.3 | 336.1 | 80766 |
| 1314 | -0.4 -0.12 % |
03-12-2024 11:15:00 Tuesday |
337.4 337 |
337.9 | 336.75 | 131773 |
| 1315 | 2.4 0.72 % |
03-12-2024 10:15:00 Tuesday |
335 337.4 |
339 | 334.8 | 342613 |
| 1316 | 4 1.21 % |
03-12-2024 09:15:00 Tuesday |
331 335 |
336.35 | 330 | 411346 |
| 1317 | 0 0 % |
02-12-2024 15:15:00 Monday |
329.75 329.75 |
330 | 329.45 | 13898 |
| 1318 | 0.45 0.14 % |
02-12-2024 14:15:00 Monday |
329.3 329.75 |
329.95 | 329 | 19762 |
| 1319 | 0.55 0.17 % |
02-12-2024 13:15:00 Monday |
328.75 329.3 |
330.3 | 328.75 | 17827 |
| 1320 | -0.85 -0.26 % |
02-12-2024 12:15:00 Monday |
329.55 328.7 |
329.65 | 328.15 | 24048 |
| 1321 | 0.85 0.26 % |
02-12-2024 11:15:00 Monday |
328.95 329.8 |
330.15 | 328.3 | 19919 |
| 1322 | -0.05 -0.02 % |
02-12-2024 10:15:00 Monday |
328.8 328.75 |
330.45 | 328.75 | 19842 |
| 1323 | 2.15 0.66 % |
02-12-2024 09:15:00 Monday |
326.45 328.6 |
329.5 | 325.2 | 70078 |
| 1324 | 0.5 0.15 % |
29-11-2024 15:15:00 Friday |
328 328.5 |
328.5 | 327 | 75176 |
| 1325 | -1.85 -0.56 % |
29-11-2024 14:15:00 Friday |
329.85 328 |
330.6 | 327.85 | 144237 |
| 1326 | 0.65 0.2 % |
29-11-2024 13:15:00 Friday |
329.2 329.85 |
331.2 | 328.9 | 139208 |
| 1327 | 0.05 0.02 % |
29-11-2024 12:15:00 Friday |
328.95 329 |
329.55 | 328.25 | 101788 |
| 1328 | -0.55 -0.17 % |
29-11-2024 11:15:00 Friday |
329.5 328.95 |
329.5 | 327.35 | 187727 |
| 1329 | -0.4 -0.12 % |
29-11-2024 10:15:00 Friday |
329.6 329.2 |
330.8 | 328.85 | 165486 |
| 1330 | 3.85 1.18 % |
29-11-2024 09:15:00 Friday |
325.75 329.6 |
332.25 | 325.35 | 619644 |
| 1331 | -0.15 -0.05 % |
28-11-2024 15:15:00 Thursday |
325.65 325.5 |
325.8 | 325.1 | 58902 |
| 1332 | -0.9 -0.28 % |
28-11-2024 14:15:00 Thursday |
326.55 325.65 |
327.05 | 325 | 115600 |
| 1333 | 0.1 0.03 % |
28-11-2024 13:15:00 Thursday |
326.35 326.45 |
327.9 | 325.9 | 85586 |
| 1334 | -0.85 -0.26 % |
28-11-2024 12:15:00 Thursday |
327.2 326.35 |
327.4 | 326 | 76002 |
| 1335 | -0.75 -0.23 % |
28-11-2024 11:15:00 Thursday |
327.95 327.2 |
329.5 | 326.55 | 104345 |
| 1336 | -2.2 -0.67 % |
28-11-2024 10:15:00 Thursday |
329.95 327.75 |
330.95 | 326.95 | 213573 |
| 1337 | 2.4 0.73 % |
28-11-2024 09:15:00 Thursday |
327.6 330 |
331.45 | 326.1 | 238481 |
| 1338 | 0.6 0.18 % |
27-11-2024 15:15:00 Wednesday |
328.9 329.5 |
329.5 | 328.5 | 22973 |
| 1339 | -0.65 -0.2 % |
27-11-2024 14:15:00 Wednesday |
329.55 328.9 |
331.3 | 328.3 | 54382 |
| 1340 | -0.9 -0.27 % |
27-11-2024 13:15:00 Wednesday |
330.7 329.8 |
331.55 | 329.7 | 42700 |
| 1341 | 1 0.3 % |
27-11-2024 12:15:00 Wednesday |
329.6 330.6 |
331.85 | 329.6 | 86427 |
| 1342 | 0.3 0.09 % |
27-11-2024 11:15:00 Wednesday |
329.5 329.8 |
330.9 | 328.7 | 76467 |
| 1343 | 2.6 0.8 % |
27-11-2024 10:15:00 Wednesday |
326.25 328.85 |
328.9 | 325.5 | 55855 |
| 1344 | 0.35 0.11 % |
27-11-2024 09:15:00 Wednesday |
326 326.35 |
327.7 | 322.3 | 84624 |
| 1345 | 0.1 0.03 % |
26-11-2024 15:15:00 Tuesday |
325.9 326 |
326.7 | 325.55 | 60800 |
| 1346 | 0.5 0.15 % |
26-11-2024 14:15:00 Tuesday |
325.4 325.9 |
326.6 | 324.7 | 100936 |
| 1347 | 1.55 0.48 % |
26-11-2024 13:15:00 Tuesday |
323.95 325.5 |
325.65 | 323.7 | 70253 |
| 1348 | 0.6 0.19 % |
26-11-2024 12:15:00 Tuesday |
323.25 323.85 |
324.3 | 322.7 | 55662 |
| 1349 | 0.95 0.29 % |
26-11-2024 11:15:00 Tuesday |
322.3 323.25 |
323.5 | 321.9 | 29967 |
| 1350 | -0.8 -0.25 % |
26-11-2024 10:15:00 Tuesday |
323.5 322.7 |
323.65 | 321.7 | 58453 |
| 1351 | 1.45 0.45 % |
26-11-2024 09:15:00 Tuesday |
321.9 323.35 |
324 | 320.1 | 112081 |
| 1352 | -3.15 -0.97 % |
25-11-2024 15:15:00 Monday |
323.3 320.15 |
324.5 | 320.05 | 138603 |
| 1353 | 3.6 1.13 % |
25-11-2024 14:15:00 Monday |
319.95 323.55 |
324.9 | 318.75 | 366902 |
| 1354 | 0.4 0.13 % |
25-11-2024 13:15:00 Monday |
319.55 319.95 |
320.6 | 319.2 | 83331 |
| 1355 | 0.3 0.09 % |
25-11-2024 12:15:00 Monday |
319.25 319.55 |
319.65 | 319 | 88303 |
| 1356 | -0.7 -0.22 % |
25-11-2024 11:15:00 Monday |
319.95 319.25 |
320.3 | 319.2 | 69618 |
| 1357 | 0.1 0.03 % |
25-11-2024 10:15:00 Monday |
319.9 320 |
320.85 | 319.75 | 94518 |
| 1358 | 1.45 0.46 % |
25-11-2024 09:15:00 Monday |
318.5 319.95 |
324.4 | 318.05 | 478220 |
| 1359 | 0 0 % |
22-11-2024 15:15:00 Friday |
314 314 |
314.15 | 313.25 | 25431 |
| 1360 | -2.2 -0.7 % |
22-11-2024 14:15:00 Friday |
316.5 314.3 |
317 | 313.35 | 107681 |
| 1361 | 1 0.32 % |
22-11-2024 13:15:00 Friday |
315.5 316.5 |
317.7 | 315.15 | 50798 |
| 1362 | 0 0 % |
22-11-2024 12:15:00 Friday |
315.45 315.45 |
315.85 | 315.05 | 17757 |
| 1363 | 0.85 0.27 % |
22-11-2024 11:15:00 Friday |
314.6 315.45 |
316 | 314.15 | 35267 |
| 1364 | -0.25 -0.08 % |
22-11-2024 10:15:00 Friday |
314.9 314.65 |
315.15 | 313.5 | 28104 |
| 1365 | 0.25 0.08 % |
22-11-2024 09:15:00 Friday |
314.65 314.9 |
316.5 | 312.35 | 114295 |
| 1366 | 0.05 0.02 % |
21-11-2024 15:15:00 Thursday |
314.15 314.2 |
314.9 | 313.9 | 20760 |
| 1367 | -0.2 -0.06 % |
21-11-2024 14:15:00 Thursday |
314.5 314.3 |
314.55 | 313.35 | 33660 |
| 1368 | -0.3 -0.1 % |
21-11-2024 13:15:00 Thursday |
314.7 314.4 |
315.3 | 314.05 | 22224 |
| 1369 | -0.65 -0.21 % |
21-11-2024 12:15:00 Thursday |
315.35 314.7 |
315.55 | 313.9 | 34816 |
| 1370 | 0.7 0.22 % |
21-11-2024 11:15:00 Thursday |
314.5 315.2 |
315.85 | 314.15 | 31236 |
| 1371 | 0.15 0.05 % |
21-11-2024 10:15:00 Thursday |
314.2 314.35 |
315 | 313.05 | 69171 |
| 1372 | -3.25 -1.02 % |
21-11-2024 09:15:00 Thursday |
317.4 314.15 |
318.65 | 313.35 | 180413 |
| 1373 | -1.35 -0.42 % |
19-11-2024 15:15:00 Tuesday |
319.35 318 |
319.4 | 317.15 | 107873 |
| 1374 | -1.45 -0.45 % |
19-11-2024 14:15:00 Tuesday |
320.85 319.4 |
322 | 319.15 | 150518 |
| 1375 | -1.2 -0.37 % |
19-11-2024 13:15:00 Tuesday |
322.2 321 |
322.9 | 320.7 | 74114 |
| 1376 | -0.15 -0.05 % |
19-11-2024 12:15:00 Tuesday |
322.2 322.05 |
322.35 | 321.5 | 50854 |
| 1377 | 0.05 0.02 % |
19-11-2024 11:15:00 Tuesday |
322.15 322.2 |
322.7 | 321.55 | 77388 |
| 1378 | -0.7 -0.22 % |
19-11-2024 10:15:00 Tuesday |
322.85 322.15 |
323.55 | 321.2 | 152521 |
| 1379 | 3.35 1.05 % |
19-11-2024 09:15:00 Tuesday |
319.5 322.85 |
323.5 | 318.75 | 336890 |
| 1380 | 0.5 0.16 % |
18-11-2024 15:15:00 Monday |
318.5 319 |
319.25 | 318.2 | 58506 |
| 1381 | -0.65 -0.2 % |
18-11-2024 14:15:00 Monday |
319.15 318.5 |
320.45 | 317.95 | 167713 |
| 1382 | 1.1 0.35 % |
18-11-2024 13:15:00 Monday |
318.1 319.2 |
319.75 | 317.7 | 122925 |
| 1383 | 0.7 0.22 % |
18-11-2024 12:15:00 Monday |
317.55 318.25 |
318.25 | 316.4 | 110724 |
| 1384 | 0.45 0.14 % |
18-11-2024 11:15:00 Monday |
316.85 317.3 |
317.8 | 316.6 | 86553 |
| 1385 | -0.45 -0.14 % |
18-11-2024 10:15:00 Monday |
317.15 316.7 |
317.5 | 315.15 | 138523 |
| 1386 | -3.3 -1.03 % |
18-11-2024 09:15:00 Monday |
320.35 317.05 |
322.95 | 314 | 611777 |
| 1387 | 1.3 0.41 % |
14-11-2024 15:15:00 Thursday |
318.05 319.35 |
319.5 | 317.85 | 184081 |
| 1388 | 2.05 0.65 % |
14-11-2024 14:15:00 Thursday |
316.15 318.2 |
318.95 | 315.85 | 388721 |
| 1389 | 1.1 0.35 % |
14-11-2024 13:15:00 Thursday |
315 316.1 |
316.65 | 313.75 | 188590 |
| 1390 | -2.9 -0.91 % |
14-11-2024 12:15:00 Thursday |
318 315.1 |
318.05 | 312.6 | 413606 |
| 1391 | 1.45 0.46 % |
14-11-2024 11:15:00 Thursday |
316.5 317.95 |
320 | 316.2 | 446295 |
| 1392 | -0.45 -0.14 % |
14-11-2024 10:15:00 Thursday |
316.95 316.5 |
319.8 | 315.3 | 594795 |
| 1393 | 14.4 4.76 % |
14-11-2024 09:15:00 Thursday |
302.35 316.75 |
318.8 | 302.35 | 1329275 |
| 1394 | 1.85 0.62 % |
13-11-2024 15:15:00 Wednesday |
298.7 300.55 |
301.1 | 298.55 | 135354 |
| 1395 | -1.95 -0.65 % |
13-11-2024 14:15:00 Wednesday |
300.85 298.9 |
300.9 | 298 | 545936 |
| 1396 | -0.25 -0.08 % |
13-11-2024 13:15:00 Wednesday |
301.1 300.85 |
302.2 | 300.3 | 183889 |
| 1397 | -0.45 -0.15 % |
13-11-2024 12:15:00 Wednesday |
301.45 301 |
302.35 | 300.25 | 209438 |
| 1398 | -1.35 -0.45 % |
13-11-2024 11:15:00 Wednesday |
302.75 301.4 |
303.2 | 301.3 | 200772 |
| 1399 | -0.1 -0.03 % |
13-11-2024 10:15:00 Wednesday |
303 302.9 |
304.75 | 302 | 292540 |
| 1400 | -6.45 -2.08 % |
13-11-2024 09:15:00 Wednesday |
309.55 303.1 |
309.95 | 302.4 | 742090 |
| 1401 | 0.4 0.13 % |
12-11-2024 15:15:00 Tuesday |
310.25 310.65 |
310.85 | 310 | 78855 |
| 1402 | -2.6 -0.83 % |
12-11-2024 14:15:00 Tuesday |
312.85 310.25 |
312.9 | 310 | 169450 |
| 1403 | -0.2 -0.06 % |
12-11-2024 13:15:00 Tuesday |
313.1 312.9 |
313.25 | 312.05 | 103012 |
| 1404 | -0.1 -0.03 % |
12-11-2024 12:15:00 Tuesday |
313.3 313.2 |
313.6 | 312.3 | 112222 |
| 1405 | -1.55 -0.49 % |
12-11-2024 11:15:00 Tuesday |
314.85 313.3 |
314.9 | 313 | 57653 |
| 1406 | -0.05 -0.02 % |
12-11-2024 10:15:00 Tuesday |
314.75 314.7 |
315.3 | 314.15 | 92412 |
| 1407 | 2.6 0.83 % |
12-11-2024 09:15:00 Tuesday |
312.1 314.7 |
316.2 | 312.1 | 209643 |
| 1408 | -1.4 -0.45 % |
11-11-2024 15:15:00 Monday |
313.05 311.65 |
313.2 | 310.8 | 161161 |
| 1409 | -0.75 -0.24 % |
11-11-2024 14:15:00 Monday |
313.75 313 |
314.75 | 313 | 121765 |
| 1410 | -1.55 -0.49 % |
11-11-2024 13:15:00 Monday |
315.3 313.75 |
315.75 | 313.5 | 99765 |
| 1411 | -0.3 -0.1 % |
11-11-2024 12:15:00 Monday |
315.6 315.3 |
316 | 314.7 | 68511 |
| 1412 | 1.3 0.41 % |
11-11-2024 11:15:00 Monday |
314.35 315.65 |
316.15 | 314.25 | 154028 |
| 1413 | 0.85 0.27 % |
11-11-2024 10:15:00 Monday |
313.5 314.35 |
314.5 | 312.5 | 148656 |
| 1414 | -1.1 -0.35 % |
11-11-2024 09:15:00 Monday |
314.5 313.4 |
314.55 | 311.65 | 332054 |
| 1415 | -1.9 -0.6 % |
08-11-2024 15:15:00 Friday |
316.9 315 |
317 | 314.65 | 57194 |
| 1416 | 0.05 0.02 % |
08-11-2024 14:15:00 Friday |
316.75 316.8 |
317.25 | 316.6 | 38672 |
| 1417 | -0.35 -0.11 % |
08-11-2024 13:15:00 Friday |
317.1 316.75 |
318 | 316.55 | 38690 |
| 1418 | -0.7 -0.22 % |
08-11-2024 12:15:00 Friday |
317.8 317.1 |
318.15 | 316.55 | 34924 |
| 1419 | -1.75 -0.55 % |
08-11-2024 11:15:00 Friday |
319.5 317.75 |
319.55 | 317.15 | 42520 |
| 1420 | -0.55 -0.17 % |
08-11-2024 10:15:00 Friday |
319.9 319.35 |
320.25 | 318.9 | 49374 |
| 1421 | -5.65 -1.74 % |
08-11-2024 09:15:00 Friday |
325.55 319.9 |
325.55 | 319 | 88117 |
| 1422 | -0.65 -0.2 % |
07-11-2024 15:15:00 Thursday |
322 321.35 |
322.2 | 320.5 | 60259 |
| 1423 | -1 -0.31 % |
07-11-2024 14:15:00 Thursday |
323 322 |
323.2 | 322 | 54468 |
| 1424 | 0 0 % |
07-11-2024 13:15:00 Thursday |
322.9 322.9 |
323 | 322.3 | 17178 |
| 1425 | 0.1 0.03 % |
07-11-2024 12:15:00 Thursday |
322.8 322.9 |
323.45 | 322.55 | 24208 |
| 1426 | -0.25 -0.08 % |
07-11-2024 11:15:00 Thursday |
322.95 322.7 |
323.3 | 322.55 | 27250 |
| 1427 | -0.7 -0.22 % |
07-11-2024 10:15:00 Thursday |
323.6 322.9 |
324 | 322.4 | 61055 |
| 1428 | -3.4 -1.04 % |
07-11-2024 09:15:00 Thursday |
327 323.6 |
328.5 | 323.2 | 129844 |
| 1429 | 0.4 0.12 % |
06-11-2024 15:15:00 Wednesday |
325.75 326.15 |
326.3 | 325.5 | 27119 |
| 1430 | -0.55 -0.17 % |
06-11-2024 14:15:00 Wednesday |
326.55 326 |
327.75 | 325.6 | 92661 |
| 1431 | 0.35 0.11 % |
06-11-2024 13:15:00 Wednesday |
326.3 326.65 |
326.75 | 325.25 | 62477 |
| 1432 | 1.65 0.51 % |
06-11-2024 12:15:00 Wednesday |
324.7 326.35 |
326.9 | 324.3 | 34954 |
| 1433 | 0.75 0.23 % |
06-11-2024 11:15:00 Wednesday |
324.1 324.85 |
325.25 | 324 | 37139 |
| 1434 | -0.15 -0.05 % |
06-11-2024 10:15:00 Wednesday |
324.25 324.1 |
324.45 | 322.8 | 65102 |
| 1435 | 0.1 0.03 % |
06-11-2024 09:15:00 Wednesday |
324 324.1 |
325.8 | 323.25 | 136226 |
| 1436 | -0.1 -0.03 % |
05-11-2024 15:15:00 Tuesday |
321.95 321.85 |
322 | 321.5 | 70340 |
| 1437 | 0.4 0.12 % |
05-11-2024 14:15:00 Tuesday |
321.55 321.95 |
322.35 | 321.35 | 152994 |
| 1438 | 1 0.31 % |
05-11-2024 13:15:00 Tuesday |
320.7 321.7 |
322.2 | 320.25 | 143062 |
| 1439 | 0.65 0.2 % |
05-11-2024 12:15:00 Tuesday |
319.85 320.5 |
320.95 | 319.55 | 54812 |
| 1440 | -1.1 -0.34 % |
05-11-2024 11:15:00 Tuesday |
320.9 319.8 |
321.25 | 319 | 161286 |
| 1441 | -0.75 -0.23 % |
05-11-2024 10:15:00 Tuesday |
321.65 320.9 |
321.85 | 320.3 | 90155 |
| 1442 | 1.75 0.55 % |
05-11-2024 09:15:00 Tuesday |
319.9 321.65 |
323.75 | 319.5 | 293583 |
| 1443 | 0.1 0.03 % |
04-11-2024 15:15:00 Monday |
319.75 319.85 |
320 | 319.5 | 60489 |
| 1444 | -0.6 -0.19 % |
04-11-2024 14:15:00 Monday |
320.35 319.75 |
320.6 | 319.6 | 145558 |
| 1445 | -0.2 -0.06 % |
04-11-2024 13:15:00 Monday |
320.55 320.35 |
320.55 | 319.8 | 68240 |
| 1446 | 0.45 0.14 % |
04-11-2024 12:15:00 Monday |
320.1 320.55 |
320.6 | 319.6 | 80120 |
| 1447 | -0.2 -0.06 % |
04-11-2024 11:15:00 Monday |
320.2 320 |
320.9 | 319.65 | 121296 |
| 1448 | 0 0 % |
04-11-2024 10:15:00 Monday |
320.4 320.4 |
320.8 | 319.25 | 193939 |
| 1449 | -6.4 -1.96 % |
04-11-2024 09:15:00 Monday |
327 320.6 |
327 | 320.3 | 439908 |
| 1450 | 0.8 0.25 % |
01-11-2024 18:00:00 Friday |
325.65 326.45 |
326.85 | 324.4 | 632338 |
| 1451 | -0.3 -0.09 % |
31-10-2024 15:15:00 Thursday |
322.65 322.35 |
322.8 | 321.2 | 63129 |
| 1452 | 1.25 0.39 % |
31-10-2024 14:15:00 Thursday |
321.45 322.7 |
323.9 | 321.15 | 119260 |
| 1453 | 0.05 0.02 % |
31-10-2024 13:15:00 Thursday |
321.35 321.4 |
322.25 | 321.15 | 63308 |
| 1454 | -0.65 -0.2 % |
31-10-2024 12:15:00 Thursday |
322 321.35 |
322.1 | 321.05 | 56316 |
| 1455 | 0.4 0.12 % |
31-10-2024 11:15:00 Thursday |
321.6 322 |
322.6 | 321 | 52066 |
| 1456 | 0.2 0.06 % |
31-10-2024 10:15:00 Thursday |
321.45 321.65 |
322 | 320.85 | 64412 |
| 1457 | 1.9 0.59 % |
31-10-2024 09:15:00 Thursday |
319.55 321.45 |
322.8 | 317.75 | 222887 |
| 1458 | -1.1 -0.34 % |
30-10-2024 15:15:00 Wednesday |
320.2 319.1 |
320.45 | 318.6 | 72580 |
| 1459 | -0.4 -0.12 % |
30-10-2024 14:15:00 Wednesday |
320.9 320.5 |
322 | 320.2 | 70502 |
| 1460 | -0.8 -0.25 % |
30-10-2024 13:15:00 Wednesday |
321.7 320.9 |
322.2 | 320.3 | 55625 |
| 1461 | -1.35 -0.42 % |
30-10-2024 12:15:00 Wednesday |
323.05 321.7 |
323.3 | 321.5 | 39725 |
| 1462 | -0.35 -0.11 % |
30-10-2024 11:15:00 Wednesday |
323.4 323.05 |
323.45 | 322 | 57394 |
| 1463 | 0.45 0.14 % |
30-10-2024 10:15:00 Wednesday |
322.9 323.35 |
323.8 | 322.65 | 65422 |
| 1464 | -4.9 -1.5 % |
30-10-2024 09:15:00 Wednesday |
327.65 322.75 |
327.65 | 321.1 | 150086 |
| 1465 | -0.9 -0.28 % |
29-10-2024 15:15:00 Tuesday |
326.6 325.7 |
326.7 | 325.25 | 91513 |
| 1466 | 2.45 0.76 % |
29-10-2024 14:15:00 Tuesday |
324.25 326.7 |
326.75 | 323.3 | 286490 |
| 1467 | 0.5 0.15 % |
29-10-2024 13:15:00 Tuesday |
323.75 324.25 |
324.25 | 322 | 133527 |
| 1468 | -1.85 -0.57 % |
29-10-2024 12:15:00 Tuesday |
325.6 323.75 |
325.75 | 322.8 | 193042 |
| 1469 | 9.25 2.92 % |
29-10-2024 11:15:00 Tuesday |
316.5 325.75 |
325.75 | 314.95 | 514687 |
| 1470 | -1.15 -0.36 % |
29-10-2024 10:15:00 Tuesday |
317.6 316.45 |
317.95 | 314.5 | 206443 |
| 1471 | -0.65 -0.2 % |
29-10-2024 09:15:00 Tuesday |
318.25 317.6 |
320.25 | 314 | 302736 |
| 1472 | -0.3 -0.09 % |
28-10-2024 15:15:00 Monday |
316.8 316.5 |
317 | 316.05 | 61246 |
| 1473 | -1.1 -0.35 % |
28-10-2024 14:15:00 Monday |
318 316.9 |
318.65 | 316.15 | 215193 |
| 1474 | -0.25 -0.08 % |
28-10-2024 13:15:00 Monday |
318.15 317.9 |
318.8 | 317.5 | 80830 |
| 1475 | 0.05 0.02 % |
28-10-2024 12:15:00 Monday |
318.1 318.15 |
318.45 | 316.7 | 106841 |
| 1476 | -0.5 -0.16 % |
28-10-2024 11:15:00 Monday |
318.5 318 |
319 | 316.75 | 172707 |
| 1477 | 4.7 1.5 % |
28-10-2024 10:15:00 Monday |
313.75 318.45 |
319.3 | 313.6 | 348914 |
| 1478 | -0.3 -0.1 % |
28-10-2024 09:15:00 Monday |
314.05 313.75 |
316.3 | 310.75 | 740443 |
| 1479 | 1.15 0.37 % |
25-10-2024 15:15:00 Friday |
311.2 312.35 |
312.35 | 310.6 | 140149 |
| 1480 | 0.45 0.14 % |
25-10-2024 14:15:00 Friday |
310.85 311.3 |
311.55 | 309.55 | 241276 |
| 1481 | -0.2 -0.06 % |
25-10-2024 13:15:00 Friday |
311 310.8 |
313.2 | 310.5 | 202307 |
| 1482 | -0.95 -0.3 % |
25-10-2024 12:15:00 Friday |
311.75 310.8 |
311.8 | 309.4 | 237697 |
| 1483 | 2.6 0.84 % |
25-10-2024 11:15:00 Friday |
309.1 311.7 |
312.7 | 309.1 | 303263 |
| 1484 | -1.8 -0.58 % |
25-10-2024 10:15:00 Friday |
311.2 309.4 |
312.7 | 306.3 | 591005 |
| 1485 | -6.65 -2.09 % |
25-10-2024 09:15:00 Friday |
317.9 311.25 |
317.9 | 311 | 496144 |
| 1486 | -0.1 -0.03 % |
24-10-2024 15:15:00 Thursday |
316.3 316.2 |
316.5 | 315.6 | 85466 |
| 1487 | -0.15 -0.05 % |
24-10-2024 14:15:00 Thursday |
316.2 316.05 |
316.45 | 315.2 | 117519 |
| 1488 | -0.15 -0.05 % |
24-10-2024 13:15:00 Thursday |
316.15 316 |
316.5 | 315.8 | 88355 |
| 1489 | -0.3 -0.09 % |
24-10-2024 12:15:00 Thursday |
316.25 315.95 |
316.9 | 315.55 | 92795 |
| 1490 | 0.45 0.14 % |
24-10-2024 11:15:00 Thursday |
315.95 316.4 |
317 | 315.7 | 110793 |
| 1491 | -0.9 -0.28 % |
24-10-2024 10:15:00 Thursday |
316.75 315.85 |
317.45 | 315.45 | 147971 |
| 1492 | 1.8 0.57 % |
24-10-2024 09:15:00 Thursday |
314.85 316.65 |
318.35 | 314.85 | 370146 |
| 1493 | -0.55 -0.17 % |
23-10-2024 15:15:00 Wednesday |
315.05 314.5 |
315.2 | 314 | 118767 |
| 1494 | -1.45 -0.46 % |
23-10-2024 14:15:00 Wednesday |
316.6 315.15 |
316.9 | 315 | 169957 |
| 1495 | -0.55 -0.17 % |
23-10-2024 13:15:00 Wednesday |
317.15 316.6 |
318.6 | 316.5 | 131271 |
| 1496 | 0.95 0.3 % |
23-10-2024 12:15:00 Wednesday |
316.3 317.25 |
317.5 | 315.7 | 94633 |
| 1497 | -0.5 -0.16 % |
23-10-2024 11:15:00 Wednesday |
316.95 316.45 |
318.2 | 315.15 | 175084 |
| 1498 | -3.05 -0.95 % |
23-10-2024 10:15:00 Wednesday |
320 316.95 |
320.9 | 316.7 | 247648 |
| 1499 | 4.95 1.57 % |
23-10-2024 09:15:00 Wednesday |
315.05 320 |
321.35 | 313.05 | 857396 |
| 1500 | 2.2 0.7 % |
22-10-2024 15:15:00 Tuesday |
313.9 316.1 |
316.65 | 311.4 | 111685 |
| 1501 | -4.2 -1.32 % |
22-10-2024 14:15:00 Tuesday |
318.1 313.9 |
318.15 | 313.55 | 175590 |
| 1502 | 0 0 % |
22-10-2024 13:15:00 Tuesday |
318 318 |
318.3 | 317.1 | 67375 |
| 1503 | -1.15 -0.36 % |
22-10-2024 12:15:00 Tuesday |
319.25 318.1 |
320.15 | 317.9 | 96858 |
| 1504 | -1.55 -0.48 % |
22-10-2024 11:15:00 Tuesday |
320.95 319.4 |
321 | 318.5 | 104278 |
| 1505 | -2 -0.62 % |
22-10-2024 10:15:00 Tuesday |
323 321 |
323 | 318.35 | 210410 |
| 1506 | -5.3 -1.61 % |
22-10-2024 09:15:00 Tuesday |
328.35 323.05 |
328.35 | 322.65 | 194505 |
| 1507 | -0.65 -0.2 % |
21-10-2024 15:15:00 Monday |
327.3 326.65 |
327.45 | 326.1 | 128062 |
| 1508 | -1.7 -0.52 % |
21-10-2024 14:15:00 Monday |
328.95 327.25 |
329.4 | 327.25 | 146011 |
| 1509 | 0.35 0.11 % |
21-10-2024 13:15:00 Monday |
328.45 328.8 |
330 | 328.2 | 78993 |
| 1510 | -0.1 -0.03 % |
21-10-2024 12:15:00 Monday |
328.5 328.4 |
329.45 | 327.9 | 144475 |
| 1511 | -1.1 -0.33 % |
21-10-2024 11:15:00 Monday |
329.75 328.65 |
330.1 | 328.6 | 143938 |
| 1512 | -0.7 -0.21 % |
21-10-2024 10:15:00 Monday |
330.3 329.6 |
330.75 | 329.3 | 146224 |
| 1513 | -3.85 -1.15 % |
21-10-2024 09:15:00 Monday |
334.2 330.35 |
334.4 | 329.4 | 452978 |
| 1514 | -0.4 -0.12 % |
18-10-2024 15:15:00 Friday |
329.9 329.5 |
330.1 | 329.15 | 121628 |
| 1515 | -0.15 -0.05 % |
18-10-2024 14:15:00 Friday |
330.05 329.9 |
332.95 | 329.55 | 308742 |
| 1516 | 0.6 0.18 % |
18-10-2024 13:15:00 Friday |
329.5 330.1 |
330.65 | 329.15 | 128701 |
| 1517 | -0.3 -0.09 % |
18-10-2024 12:15:00 Friday |
329.8 329.5 |
330.55 | 329.3 | 81796 |
| 1518 | -0.25 -0.08 % |
18-10-2024 11:15:00 Friday |
330.1 329.85 |
330.35 | 329.45 | 98564 |
| 1519 | -0.15 -0.05 % |
18-10-2024 10:15:00 Friday |
330.25 330.1 |
330.9 | 328.3 | 169579 |
| 1520 | -0.6 -0.18 % |
18-10-2024 09:15:00 Friday |
330.85 330.25 |
332 | 325.4 | 491093 |
| 1521 | 0.3 0.09 % |
17-10-2024 15:15:00 Thursday |
329.35 329.65 |
329.7 | 328.75 | 112198 |
| 1522 | -0.45 -0.14 % |
17-10-2024 14:15:00 Thursday |
329.85 329.4 |
330 | 329.1 | 220156 |
| 1523 | -1.45 -0.44 % |
17-10-2024 13:15:00 Thursday |
331.3 329.85 |
331.3 | 329.05 | 183287 |
| 1524 | -0.45 -0.14 % |
17-10-2024 12:15:00 Thursday |
331.5 331.05 |
331.55 | 330.75 | 88525 |
| 1525 | 0.9 0.27 % |
17-10-2024 11:15:00 Thursday |
330.6 331.5 |
331.7 | 329.65 | 228288 |
| 1526 | -1.6 -0.48 % |
17-10-2024 10:15:00 Thursday |
332.4 330.8 |
333.8 | 330.6 | 240157 |
| 1527 | -2.1 -0.63 % |
17-10-2024 09:15:00 Thursday |
334.5 332.4 |
335.2 | 330.25 | 325598 |
| 1528 | -1 -0.3 % |
16-10-2024 15:15:00 Wednesday |
334.1 333.1 |
334.15 | 332.75 | 154402 |
| 1529 | -1.9 -0.57 % |
16-10-2024 14:15:00 Wednesday |
336.2 334.3 |
336.45 | 334.1 | 152468 |
| 1530 | 0.2 0.06 % |
16-10-2024 13:15:00 Wednesday |
336 336.2 |
336.5 | 335.65 | 66326 |
| 1531 | 0.75 0.22 % |
16-10-2024 12:15:00 Wednesday |
335.25 336 |
336 | 334.85 | 71631 |
| 1532 | -0.85 -0.25 % |
16-10-2024 11:15:00 Wednesday |
336.35 335.5 |
336.5 | 334.4 | 165860 |
| 1533 | -1.15 -0.34 % |
16-10-2024 10:15:00 Wednesday |
337.6 336.45 |
337.7 | 336.05 | 109603 |
| 1534 | 0.15 0.04 % |
16-10-2024 09:15:00 Wednesday |
337.45 337.6 |
339.2 | 336.25 | 247815 |
| 1535 | 0.1 0.03 % |
15-10-2024 15:15:00 Tuesday |
336.85 336.95 |
337 | 336.2 | 40017 |
| 1536 | -0.1 -0.03 % |
15-10-2024 14:15:00 Tuesday |
337.1 337 |
337.95 | 336.55 | 68615 |
| 1537 | 0.8 0.24 % |
15-10-2024 13:15:00 Tuesday |
336.4 337.2 |
337.5 | 336.3 | 33318 |
| 1538 | -0.9 -0.27 % |
15-10-2024 12:15:00 Tuesday |
337.45 336.55 |
337.5 | 336.35 | 37304 |
| 1539 | 0.05 0.01 % |
15-10-2024 11:15:00 Tuesday |
337.4 337.45 |
337.85 | 337 | 42984 |
| 1540 | 0.15 0.04 % |
15-10-2024 10:15:00 Tuesday |
337.15 337.3 |
338 | 336.9 | 47291 |
| 1541 | -4.4 -1.29 % |
15-10-2024 09:15:00 Tuesday |
341.55 337.15 |
341.95 | 337.15 | 181720 |
| 1542 | -1 -0.29 % |
14-10-2024 15:15:00 Monday |
340.5 339.5 |
340.5 | 338.7 | 132641 |
| 1543 | -1.25 -0.37 % |
14-10-2024 14:15:00 Monday |
341.6 340.35 |
342.8 | 340.2 | 158602 |
| 1544 | 1.1 0.32 % |
14-10-2024 13:15:00 Monday |
340.5 341.6 |
341.85 | 340.05 | 81388 |
| 1545 | -1.35 -0.39 % |
14-10-2024 12:15:00 Monday |
341.9 340.55 |
342.15 | 340.4 | 65820 |
| 1546 | 0.5 0.15 % |
14-10-2024 11:15:00 Monday |
341.4 341.9 |
341.95 | 341.35 | 49759 |
| 1547 | -0.5 -0.15 % |
14-10-2024 10:15:00 Monday |
341.85 341.35 |
342 | 340.95 | 119795 |
| 1548 | -1.3 -0.38 % |
14-10-2024 09:15:00 Monday |
343 341.7 |
343.45 | 341.45 | 239291 |
| 1549 | -1.35 -0.39 % |
11-10-2024 15:15:00 Friday |
342.25 340.9 |
342.3 | 340.5 | 55130 |
| 1550 | -0.15 -0.04 % |
11-10-2024 14:15:00 Friday |
342.45 342.3 |
343.15 | 342 | 63285 |
| 1551 | -0.35 -0.1 % |
11-10-2024 13:15:00 Friday |
342.7 342.35 |
342.95 | 342 | 42970 |
| 1552 | 0.3 0.09 % |
11-10-2024 12:15:00 Friday |
342.4 342.7 |
343 | 342.1 | 23688 |
| 1553 | -0.15 -0.04 % |
11-10-2024 11:15:00 Friday |
342.75 342.6 |
343.15 | 342.15 | 29130 |
| 1554 | -0.8 -0.23 % |
11-10-2024 10:15:00 Friday |
343.65 342.85 |
343.7 | 342.2 | 46340 |
| 1555 | 0.15 0.04 % |
11-10-2024 09:15:00 Friday |
343.5 343.65 |
344.45 | 341.95 | 85403 |
| 1556 | -0.65 -0.19 % |
10-10-2024 15:15:00 Thursday |
343.9 343.25 |
344 | 343 | 33770 |
| 1557 | -1.9 -0.55 % |
10-10-2024 14:15:00 Thursday |
345.7 343.8 |
346.4 | 343.7 | 72605 |
| 1558 | 1.5 0.44 % |
10-10-2024 13:15:00 Thursday |
344.3 345.8 |
347.4 | 344.1 | 95026 |
| 1559 | 0.2 0.06 % |
10-10-2024 12:15:00 Thursday |
344.05 344.25 |
345.55 | 343.95 | 59375 |
| 1560 | 0 0 % |
10-10-2024 11:15:00 Thursday |
344.25 344.25 |
344.55 | 343.6 | 26039 |
| 1561 | -0.65 -0.19 % |
10-10-2024 10:15:00 Thursday |
344.9 344.25 |
345.35 | 343.75 | 68793 |
| 1562 | -0.35 -0.1 % |
10-10-2024 09:15:00 Thursday |
345.05 344.7 |
345.7 | 343.55 | 104880 |
| 1563 | -1.15 -0.34 % |
09-10-2024 15:15:00 Wednesday |
343.15 342 |
343.5 | 341.3 | 77968 |
| 1564 | -2.15 -0.62 % |
09-10-2024 14:15:00 Wednesday |
345.3 343.15 |
347.7 | 343.1 | 136084 |
| 1565 | -0.2 -0.06 % |
09-10-2024 13:15:00 Wednesday |
345.5 345.3 |
345.95 | 344 | 68900 |
| 1566 | -0.25 -0.07 % |
09-10-2024 12:15:00 Wednesday |
345.75 345.5 |
346.15 | 345.3 | 47671 |
| 1567 | -0.05 -0.01 % |
09-10-2024 11:15:00 Wednesday |
345.85 345.8 |
347.95 | 344.8 | 85865 |
| 1568 | 0.7 0.2 % |
09-10-2024 10:15:00 Wednesday |
345.1 345.8 |
346.35 | 344.8 | 107285 |
| 1569 | -4.35 -1.25 % |
09-10-2024 09:15:00 Wednesday |
349.35 345 |
349.35 | 343.6 | 174340 |
| 1570 | -0.5 -0.14 % |
08-10-2024 15:15:00 Tuesday |
345.3 344.8 |
345.9 | 343 | 47650 |
| 1571 | 4.7 1.38 % |
08-10-2024 14:15:00 Tuesday |
340.8 345.5 |
349.1 | 339.15 | 307097 |
| 1572 | 1.15 0.34 % |
08-10-2024 13:15:00 Tuesday |
339.65 340.8 |
341.25 | 339.35 | 60634 |
| 1573 | 0.25 0.07 % |
08-10-2024 12:15:00 Tuesday |
339.65 339.9 |
340.65 | 338.25 | 48625 |
| 1574 | -1.05 -0.31 % |
08-10-2024 11:15:00 Tuesday |
340.7 339.65 |
341.8 | 338.8 | 102202 |
| 1575 | 3.85 1.14 % |
08-10-2024 10:15:00 Tuesday |
336.85 340.7 |
340.95 | 335.85 | 192732 |
| 1576 | 1.8 0.54 % |
08-10-2024 09:15:00 Tuesday |
335 336.8 |
338.85 | 333.05 | 257139 |
| 1577 | -3 -0.89 % |
07-10-2024 15:15:00 Monday |
337 334 |
337.4 | 333.5 | 90033 |
| 1578 | 2.95 0.88 % |
07-10-2024 14:15:00 Monday |
334.05 337 |
338 | 333.3 | 200278 |
| 1579 | 0.85 0.26 % |
07-10-2024 13:15:00 Monday |
333.15 334 |
335.3 | 332.6 | 93989 |
| 1580 | -2.1 -0.63 % |
07-10-2024 12:15:00 Monday |
335.2 333.1 |
336.2 | 332.4 | 138828 |
| 1581 | 1.9 0.57 % |
07-10-2024 11:15:00 Monday |
333.35 335.25 |
337.1 | 333.35 | 210552 |
| 1582 | -7.5 -2.2 % |
07-10-2024 10:15:00 Monday |
340.7 333.2 |
341.2 | 329.55 | 531434 |
| 1583 | -6.2 -1.79 % |
07-10-2024 09:15:00 Monday |
346.9 340.7 |
349.5 | 340.15 | 613990 |
| 1584 | 0.05 0.01 % |
04-10-2024 15:15:00 Friday |
338.85 338.9 |
339.2 | 337.35 | 120424 |
| 1585 | -2.15 -0.63 % |
04-10-2024 14:15:00 Friday |
341.15 339 |
341.75 | 338.55 | 148313 |
| 1586 | -0.7 -0.2 % |
04-10-2024 13:15:00 Friday |
341.7 341 |
341.8 | 339.65 | 103763 |
| 1587 | -2.8 -0.81 % |
04-10-2024 12:15:00 Friday |
344.35 341.55 |
344.85 | 341.3 | 99764 |
| 1588 | 1.3 0.38 % |
04-10-2024 11:15:00 Friday |
343.3 344.6 |
344.75 | 342.7 | 65641 |
| 1589 | 0.8 0.23 % |
04-10-2024 10:15:00 Friday |
342.4 343.2 |
343.8 | 341.2 | 92408 |
| 1590 | -2.1 -0.61 % |
04-10-2024 09:15:00 Friday |
344.5 342.4 |
345 | 336.7 | 502726 |
| 1591 | -0.85 -0.25 % |
03-10-2024 15:15:00 Thursday |
346.6 345.75 |
347.5 | 344.8 | 110288 |
| 1592 | 6.6 1.94 % |
03-10-2024 14:15:00 Thursday |
340.3 346.9 |
350 | 339.55 | 366568 |
| 1593 | -2.1 -0.61 % |
03-10-2024 13:15:00 Thursday |
342.25 340.15 |
342.25 | 339.15 | 243300 |
| 1594 | -0.05 -0.01 % |
03-10-2024 12:15:00 Thursday |
342.1 342.05 |
343.45 | 341.65 | 83056 |
| 1595 | -1.5 -0.44 % |
03-10-2024 11:15:00 Thursday |
343.6 342.1 |
343.7 | 341.65 | 118333 |
| 1596 | -0.75 -0.22 % |
03-10-2024 10:15:00 Thursday |
344.5 343.75 |
345.4 | 343 | 128444 |
| 1597 | 0.6 0.17 % |
03-10-2024 09:15:00 Thursday |
343.9 344.5 |
346.95 | 342.8 | 397001 |
| 1598 | -1.05 -0.3 % |
01-10-2024 15:15:00 Tuesday |
351.35 350.3 |
351.55 | 349.4 | 100383 |
| 1599 | 0.55 0.16 % |
01-10-2024 14:15:00 Tuesday |
351 351.55 |
352.2 | 349.25 | 250745 |
| 1600 | 3.35 0.96 % |
01-10-2024 13:15:00 Tuesday |
347.65 351 |
352.1 | 347.6 | 333867 |
| 1601 | -0.3 -0.09 % |
01-10-2024 12:15:00 Tuesday |
348.15 347.85 |
348.7 | 346.4 | 222254 |
| 1602 | 0.3 0.09 % |
01-10-2024 11:15:00 Tuesday |
347.9 348.2 |
348.9 | 347.65 | 133668 |
| 1603 | -2.6 -0.74 % |
01-10-2024 10:15:00 Tuesday |
350.5 347.9 |
350.5 | 347.3 | 325164 |
| 1604 | -1.75 -0.5 % |
01-10-2024 09:15:00 Tuesday |
352 350.25 |
353 | 349.85 | 456612 |
| 1605 | 0.05 0.01 % |
30-09-2024 15:15:00 Monday |
350.3 350.35 |
351.2 | 349.8 | 143380 |
| 1606 | -0.95 -0.27 % |
30-09-2024 14:15:00 Monday |
351.25 350.3 |
353.4 | 350.05 | 156329 |
| 1607 | -1.2 -0.34 % |
30-09-2024 13:15:00 Monday |
352.8 351.6 |
352.8 | 350.8 | 156252 |
| 1608 | -0.25 -0.07 % |
30-09-2024 12:15:00 Monday |
352.95 352.7 |
353.45 | 352.15 | 114011 |
| 1609 | -0.05 -0.01 % |
30-09-2024 11:15:00 Monday |
353 352.95 |
353.4 | 351.25 | 142243 |
| 1610 | -0.5 -0.14 % |
30-09-2024 10:15:00 Monday |
353.5 353 |
353.7 | 351.85 | 183813 |
| 1611 | -4.25 -1.19 % |
30-09-2024 09:15:00 Monday |
357.85 353.6 |
358 | 351.6 | 470980 |
| 1612 | -2.1 -0.58 % |
27-09-2024 15:15:00 Friday |
359.9 357.8 |
360.2 | 357.25 | 339244 |
| 1613 | 2.4 0.67 % |
27-09-2024 14:15:00 Friday |
357.5 359.9 |
362.5 | 357.3 | 823094 |
| 1614 | 1.2 0.34 % |
27-09-2024 13:15:00 Friday |
356.3 357.5 |
358.6 | 355.2 | 304086 |
| 1615 | -2.5 -0.7 % |
27-09-2024 12:15:00 Friday |
358.65 356.15 |
359.2 | 356.15 | 437003 |
| 1616 | -0.25 -0.07 % |
27-09-2024 11:15:00 Friday |
359.15 358.9 |
362.95 | 358.65 | 1425215 |
| 1617 | 7 1.99 % |
27-09-2024 10:15:00 Friday |
352.2 359.2 |
361 | 352.1 | 1892780 |
| 1618 | 2.15 0.61 % |
27-09-2024 09:15:00 Friday |
350 352.15 |
353 | 349.15 | 453700 |
| 1619 | -0.7 -0.2 % |
26-09-2024 15:15:00 Thursday |
349.7 349 |
350 | 349 | 43756 |
| 1620 | -0.05 -0.01 % |
26-09-2024 14:15:00 Thursday |
349.7 349.65 |
351.5 | 349.55 | 86735 |
| 1621 | -0.35 -0.1 % |
26-09-2024 13:15:00 Thursday |
350 349.65 |
350.25 | 349.5 | 30399 |
| 1622 | 0.15 0.04 % |
26-09-2024 12:15:00 Thursday |
349.8 349.95 |
350.25 | 349.6 | 32330 |
| 1623 | -0.2 -0.06 % |
26-09-2024 11:15:00 Thursday |
350.3 350.1 |
350.6 | 349.75 | 29674 |
| 1624 | -0.3 -0.09 % |
26-09-2024 10:15:00 Thursday |
350.6 350.3 |
351.4 | 350.2 | 42427 |
| 1625 | -2 -0.57 % |
26-09-2024 09:15:00 Thursday |
352.6 350.6 |
353.55 | 349.6 | 106795 |
| 1626 | -0.35 -0.1 % |
25-09-2024 15:15:00 Wednesday |
352.75 352.4 |
352.95 | 351.95 | 59167 |
| 1627 | 2.25 0.64 % |
25-09-2024 14:15:00 Wednesday |
350.7 352.95 |
354.65 | 350 | 170480 |
| 1628 | 1.45 0.41 % |
25-09-2024 13:15:00 Wednesday |
349.45 350.9 |
351.4 | 349.45 | 43039 |
| 1629 | -0.15 -0.04 % |
25-09-2024 12:15:00 Wednesday |
349.65 349.5 |
350 | 349.1 | 37698 |
| 1630 | -1.05 -0.3 % |
25-09-2024 11:15:00 Wednesday |
350.75 349.7 |
351 | 349.65 | 90135 |
| 1631 | 0.2 0.06 % |
25-09-2024 10:15:00 Wednesday |
350.65 350.85 |
351.5 | 350.35 | 47633 |
| 1632 | -0.6 -0.17 % |
25-09-2024 09:15:00 Wednesday |
351.25 350.65 |
353.75 | 349.95 | 114356 |
| 1633 | -3.05 -0.86 % |
24-09-2024 15:15:00 Tuesday |
354.1 351.05 |
354.1 | 350.9 | 62517 |
| 1634 | 3 0.85 % |
24-09-2024 14:15:00 Tuesday |
351.1 354.1 |
354.4 | 349.7 | 152136 |
| 1635 | 1.2 0.34 % |
24-09-2024 13:15:00 Tuesday |
349.9 351.1 |
351.85 | 349.5 | 58786 |
| 1636 | 0.3 0.09 % |
24-09-2024 12:15:00 Tuesday |
349.7 350 |
350.7 | 349.4 | 42102 |
| 1637 | -0.2 -0.06 % |
24-09-2024 11:15:00 Tuesday |
349.9 349.7 |
350.2 | 349.15 | 83623 |
| 1638 | -2.65 -0.75 % |
24-09-2024 10:15:00 Tuesday |
352.55 349.9 |
352.6 | 349.5 | 142065 |
| 1639 | -2.1 -0.59 % |
24-09-2024 09:15:00 Tuesday |
354.4 352.3 |
355.85 | 351.4 | 293623 |
| 1640 | -1.2 -0.34 % |
23-09-2024 15:15:00 Monday |
354.6 353.4 |
354.75 | 353.4 | 188121 |
| 1641 | -0.85 -0.24 % |
23-09-2024 14:15:00 Monday |
355.45 354.6 |
355.75 | 354.3 | 183943 |
| 1642 | 0.5 0.14 % |
23-09-2024 13:15:00 Monday |
355 355.5 |
356.5 | 354.85 | 135799 |
| 1643 | 0.1 0.03 % |
23-09-2024 12:15:00 Monday |
354.9 355 |
356.5 | 354.9 | 174410 |
| 1644 | -1.5 -0.42 % |
23-09-2024 11:15:00 Monday |
356.5 355 |
356.5 | 354.65 | 181747 |
| 1645 | -0.4 -0.11 % |
23-09-2024 10:15:00 Monday |
356.9 356.5 |
357.75 | 355.5 | 298611 |
| 1646 | 2.7 0.76 % |
23-09-2024 09:15:00 Monday |
354.3 357 |
361.1 | 352.1 | 1332204 |
| 1647 | -0.8 -0.23 % |
20-09-2024 15:15:00 Friday |
354.05 353.25 |
355.05 | 352.6 | 271850 |
| 1648 | 3.4 0.97 % |
20-09-2024 14:15:00 Friday |
350.8 354.2 |
355.1 | 350.15 | 250241 |
| 1649 | -1.05 -0.3 % |
20-09-2024 13:15:00 Friday |
351.85 350.8 |
352 | 349.35 | 142894 |
| 1650 | -0.25 -0.07 % |
20-09-2024 12:15:00 Friday |
352.1 351.85 |
353.7 | 351.5 | 92381 |
| 1651 | -0.25 -0.07 % |
20-09-2024 11:15:00 Friday |
352.45 352.2 |
352.95 | 351.3 | 82540 |
| 1652 | -2.7 -0.76 % |
20-09-2024 10:15:00 Friday |
355.25 352.55 |
355.5 | 351.4 | 136205 |
| 1653 | 7.25 2.08 % |
20-09-2024 09:15:00 Friday |
348 355.25 |
355.7 | 348 | 549004 |
| 1654 | 5 1.46 % |
19-09-2024 15:15:00 Thursday |
343.6 348.6 |
350 | 343.15 | 140347 |
| 1655 | 2.05 0.6 % |
19-09-2024 14:15:00 Thursday |
341.75 343.8 |
345 | 341.6 | 144541 |
| 1656 | -0.45 -0.13 % |
19-09-2024 13:15:00 Thursday |
342.25 341.8 |
344.05 | 341.25 | 135884 |
| 1657 | 0.7 0.2 % |
19-09-2024 12:15:00 Thursday |
341.5 342.2 |
343.45 | 340.8 | 107905 |
| 1658 | -1.4 -0.41 % |
19-09-2024 11:15:00 Thursday |
342.9 341.5 |
343.1 | 338.5 | 274444 |
| 1659 | -3.3 -0.95 % |
19-09-2024 10:15:00 Thursday |
346.35 343.05 |
346.85 | 343 | 120181 |
| 1660 | -2.7 -0.77 % |
19-09-2024 09:15:00 Thursday |
349 346.3 |
350.5 | 346.15 | 230115 |
| 1661 | -0.85 -0.25 % |
18-09-2024 15:15:00 Wednesday |
346.7 345.85 |
346.7 | 345.25 | 141686 |
| 1662 | 0.1 0.03 % |
18-09-2024 14:15:00 Wednesday |
346.6 346.7 |
349.2 | 346.1 | 228636 |
| 1663 | -0.2 -0.06 % |
18-09-2024 13:15:00 Wednesday |
346.7 346.5 |
347.55 | 345.05 | 244374 |
| 1664 | -1.4 -0.4 % |
18-09-2024 12:15:00 Wednesday |
348.6 347.2 |
348.7 | 347 | 154172 |
| 1665 | 0.3 0.09 % |
18-09-2024 11:15:00 Wednesday |
348.25 348.55 |
348.95 | 347.7 | 120772 |
| 1666 | -0.55 -0.16 % |
18-09-2024 10:15:00 Wednesday |
348.8 348.25 |
349.4 | 347.7 | 222076 |
| 1667 | -1.3 -0.37 % |
18-09-2024 09:15:00 Wednesday |
350.25 348.95 |
353.5 | 348.75 | 490748 |
| 1668 | -0.55 -0.16 % |
17-09-2024 15:15:00 Tuesday |
351 350.45 |
351.4 | 350.1 | 186104 |
| 1669 | 4.7 1.36 % |
17-09-2024 14:15:00 Tuesday |
346.5 351.2 |
355 | 346.15 | 601124 |
| 1670 | -0.15 -0.04 % |
17-09-2024 13:15:00 Tuesday |
346.6 346.45 |
347.5 | 346 | 107453 |
| 1671 | 1.2 0.35 % |
17-09-2024 12:15:00 Tuesday |
345.55 346.75 |
348.7 | 345.1 | 222505 |
| 1672 | 0.35 0.1 % |
17-09-2024 11:15:00 Tuesday |
345.1 345.45 |
345.7 | 344.85 | 98512 |
| 1673 | 0.2 0.06 % |
17-09-2024 10:15:00 Tuesday |
345.05 345.25 |
345.45 | 344.45 | 215339 |
| 1674 | -3.65 -1.05 % |
17-09-2024 09:15:00 Tuesday |
348.8 345.15 |
348.8 | 345.1 | 425497 |
| 1675 | -1.6 -0.46 % |
16-09-2024 15:15:00 Monday |
349.8 348.2 |
350.15 | 347.5 | 137249 |
| 1676 | 0.3 0.09 % |
16-09-2024 14:15:00 Monday |
349.45 349.75 |
350.85 | 348.5 | 190621 |
| 1677 | -0.6 -0.17 % |
16-09-2024 13:15:00 Monday |
349.9 349.3 |
350.25 | 349.05 | 101163 |
| 1678 | 1.45 0.42 % |
16-09-2024 12:15:00 Monday |
348.5 349.95 |
350.25 | 348.15 | 124151 |
| 1679 | -1.9 -0.54 % |
16-09-2024 11:15:00 Monday |
350.15 348.25 |
350.45 | 348.1 | 171616 |
| 1680 | -0.6 -0.17 % |
16-09-2024 10:15:00 Monday |
350.5 349.9 |
351.45 | 349 | 208489 |
| 1681 | -1.5 -0.43 % |
16-09-2024 09:15:00 Monday |
352 350.5 |
354.15 | 350.15 | 542312 |
| 1682 | -0.7 -0.2 % |
13-09-2024 15:15:00 Friday |
353.45 352.75 |
354.3 | 352.2 | 176206 |
| 1683 | 5.9 1.7 % |
13-09-2024 14:15:00 Friday |
347.55 353.45 |
353.65 | 347 | 247046 |
| 1684 | -0.15 -0.04 % |
13-09-2024 13:15:00 Friday |
347.7 347.55 |
348.35 | 346.9 | 50527 |
| 1685 | -0.65 -0.19 % |
13-09-2024 12:15:00 Friday |
348.6 347.95 |
348.95 | 347.3 | 84163 |
| 1686 | -1.75 -0.5 % |
13-09-2024 11:15:00 Friday |
350.35 348.6 |
350.65 | 348.35 | 59806 |
| 1687 | 0.8 0.23 % |
13-09-2024 10:15:00 Friday |
349.3 350.1 |
350.25 | 348.2 | 80700 |
| 1688 | -1.4 -0.4 % |
13-09-2024 09:15:00 Friday |
350.6 349.2 |
351.8 | 347.7 | 222404 |
| 1689 | 4.3 1.24 % |
12-09-2024 15:15:00 Thursday |
346.35 350.65 |
351.4 | 346.3 | 530510 |
| 1690 | 0.15 0.04 % |
12-09-2024 14:15:00 Thursday |
345.95 346.1 |
347.55 | 345.55 | 315218 |
| 1691 | 2.9 0.85 % |
12-09-2024 13:15:00 Thursday |
343 345.9 |
347.15 | 342.6 | 223298 |
| 1692 | -0.3 -0.09 % |
12-09-2024 12:15:00 Thursday |
343.3 343 |
343.6 | 342.75 | 88969 |
| 1693 | -2.2 -0.64 % |
12-09-2024 11:15:00 Thursday |
345.5 343.3 |
346.1 | 342.55 | 159105 |
| 1694 | -0.45 -0.13 % |
12-09-2024 10:15:00 Thursday |
345.7 345.25 |
346.7 | 344.5 | 172182 |
| 1695 | -0.95 -0.27 % |
12-09-2024 09:15:00 Thursday |
346.65 345.7 |
349.3 | 345.1 | 470802 |
| 1696 | -0.15 -0.04 % |
11-09-2024 15:15:00 Wednesday |
345.05 344.9 |
345.15 | 343.4 | 68554 |
| 1697 | -2.95 -0.85 % |
11-09-2024 14:15:00 Wednesday |
347.85 344.9 |
349.15 | 343.1 | 191614 |
| 1698 | -2.55 -0.73 % |
11-09-2024 13:15:00 Wednesday |
350.45 347.9 |
351.05 | 347.6 | 73950 |
| 1699 | -2.4 -0.68 % |
11-09-2024 12:15:00 Wednesday |
352.9 350.5 |
353.3 | 350.15 | 67664 |
| 1700 | -0.6 -0.17 % |
11-09-2024 11:15:00 Wednesday |
353.5 352.9 |
354.1 | 352.35 | 79602 |
| 1701 | -1.35 -0.38 % |
11-09-2024 10:15:00 Wednesday |
354.9 353.55 |
355 | 352.9 | 101015 |
| 1702 | 2.95 0.84 % |
11-09-2024 09:15:00 Wednesday |
352.05 355 |
355.3 | 349.6 | 345142 |
| 1703 | 2.15 0.61 % |
10-09-2024 15:15:00 Tuesday |
349.85 352 |
353.2 | 349.3 | 136624 |
| 1704 | -3.2 -0.91 % |
10-09-2024 14:15:00 Tuesday |
353.1 349.9 |
354.85 | 349.5 | 340166 |
| 1705 | 3.1 0.89 % |
10-09-2024 13:15:00 Tuesday |
350 353.1 |
353.85 | 349.3 | 185412 |
| 1706 | 0.2 0.06 % |
10-09-2024 12:15:00 Tuesday |
349.8 350 |
351.65 | 348.85 | 141271 |
| 1707 | -3.3 -0.93 % |
10-09-2024 11:15:00 Tuesday |
352.95 349.65 |
354.15 | 349.5 | 293122 |
| 1708 | 5.6 1.61 % |
10-09-2024 10:15:00 Tuesday |
347.4 353 |
359.8 | 347.35 | 1348808 |
| 1709 | 4.2 1.22 % |
10-09-2024 09:15:00 Tuesday |
343.4 347.6 |
348.85 | 340.85 | 461124 |
| 1710 | 2.65 0.78 % |
09-09-2024 15:15:00 Monday |
341.35 344 |
345.8 | 339.85 | 330512 |
| 1711 | 6.55 1.96 % |
09-09-2024 14:15:00 Monday |
334.8 341.35 |
341.55 | 334.45 | 407274 |
| 1712 | 0.9 0.27 % |
09-09-2024 13:15:00 Monday |
333.95 334.85 |
336.75 | 333.9 | 137544 |
| 1713 | 0.3 0.09 % |
09-09-2024 12:15:00 Monday |
333.7 334 |
334.4 | 332.5 | 124987 |
| 1714 | -2.25 -0.67 % |
09-09-2024 11:15:00 Monday |
335.95 333.7 |
336 | 333.6 | 143610 |
| 1715 | 1.6 0.48 % |
09-09-2024 10:15:00 Monday |
334.35 335.95 |
336.75 | 333.45 | 208224 |
| 1716 | -2.85 -0.85 % |
09-09-2024 09:15:00 Monday |
337 334.15 |
339.55 | 329.5 | 947620 |
| 1717 | 0.6 0.18 % |
06-09-2024 15:15:00 Friday |
337.1 337.7 |
337.7 | 336.3 | 150262 |
| 1718 | -0.5 -0.15 % |
06-09-2024 14:15:00 Friday |
337.6 337.1 |
337.6 | 336.4 | 289034 |
| 1719 | 0.6 0.18 % |
06-09-2024 13:15:00 Friday |
337 337.6 |
338.2 | 336.55 | 203717 |
| 1720 | -1.45 -0.43 % |
06-09-2024 12:15:00 Friday |
338.5 337.05 |
338.7 | 336.35 | 178710 |
| 1721 | 0.45 0.13 % |
06-09-2024 11:15:00 Friday |
338.2 338.65 |
338.95 | 336.85 | 218271 |
| 1722 | -0.6 -0.18 % |
06-09-2024 10:15:00 Friday |
338.8 338.2 |
339.4 | 336.5 | 402555 |
| 1723 | -6.55 -1.9 % |
06-09-2024 09:15:00 Friday |
345.35 338.8 |
345.95 | 336 | 876182 |
| 1724 | -1.4 -0.4 % |
05-09-2024 15:15:00 Thursday |
346.1 344.7 |
346.1 | 344 | 193845 |
| 1725 | -1.3 -0.37 % |
05-09-2024 14:15:00 Thursday |
347.15 345.85 |
347.5 | 345.8 | 414141 |
| 1726 | -0.25 -0.07 % |
05-09-2024 13:15:00 Thursday |
347.3 347.05 |
347.95 | 346.75 | 167128 |
| 1727 | -1.9 -0.54 % |
05-09-2024 12:15:00 Thursday |
349.2 347.3 |
349.35 | 347.05 | 216938 |
| 1728 | 2.55 0.74 % |
05-09-2024 11:15:00 Thursday |
346.5 349.05 |
350 | 346.5 | 490241 |
| 1729 | -0.35 -0.1 % |
05-09-2024 10:15:00 Thursday |
347 346.65 |
347.05 | 345.7 | 298567 |
| 1730 | -1.95 -0.56 % |
05-09-2024 09:15:00 Thursday |
348.95 347 |
349.9 | 346 | 622834 |
| 1731 | -0.85 -0.24 % |
04-09-2024 15:15:00 Wednesday |
347.15 346.3 |
347.95 | 346.2 | 152191 |
| 1732 | 1.65 0.48 % |
04-09-2024 14:15:00 Wednesday |
345.6 347.25 |
350 | 345 | 463711 |
| 1733 | 0.2 0.06 % |
04-09-2024 13:15:00 Wednesday |
345.4 345.6 |
346.45 | 345.05 | 167557 |
| 1734 | -0.8 -0.23 % |
04-09-2024 12:15:00 Wednesday |
346.1 345.3 |
346.5 | 345 | 132112 |
| 1735 | 0.3 0.09 % |
04-09-2024 11:15:00 Wednesday |
345.9 346.2 |
346.45 | 345.3 | 140080 |
| 1736 | -0.45 -0.13 % |
04-09-2024 10:15:00 Wednesday |
346.35 345.9 |
348.5 | 345.5 | 357150 |
| 1737 | 1.15 0.33 % |
04-09-2024 09:15:00 Wednesday |
345 346.15 |
347.2 | 342.85 | 889732 |
| 1738 | -1.65 -0.47 % |
03-09-2024 15:15:00 Tuesday |
349.85 348.2 |
349.95 | 347.55 | 205474 |
| 1739 | 6.35 1.85 % |
03-09-2024 14:15:00 Tuesday |
343.65 350 |
354.8 | 343 | 726754 |
| 1740 | -3.15 -0.91 % |
03-09-2024 13:15:00 Tuesday |
346.8 343.65 |
347.15 | 342.65 | 222039 |
| 1741 | 0.05 0.01 % |
03-09-2024 12:15:00 Tuesday |
346.6 346.65 |
347.95 | 346.15 | 137951 |
| 1742 | -0.35 -0.1 % |
03-09-2024 11:15:00 Tuesday |
346.7 346.35 |
347.25 | 345 | 196255 |
| 1743 | -1.8 -0.52 % |
03-09-2024 10:15:00 Tuesday |
348.75 346.95 |
349.5 | 346.3 | 339549 |
| 1744 | -1.45 -0.41 % |
03-09-2024 09:15:00 Tuesday |
350.2 348.75 |
352.8 | 342.65 | 1764568 |
| 1745 | 2.35 0.68 % |
02-09-2024 15:15:00 Monday |
345.35 347.7 |
349.2 | 344.6 | 1361326 |
| 1746 | 15.85 4.82 % |
02-09-2024 14:15:00 Monday |
329.15 345 |
346 | 328.7 | 2955333 |
| 1747 | 2.6 0.8 % |
02-09-2024 13:15:00 Monday |
326.45 329.05 |
329.9 | 326.3 | 465914 |
| 1748 | 0.05 0.02 % |
02-09-2024 12:15:00 Monday |
326.3 326.35 |
326.95 | 325.55 | 166143 |
| 1749 | 0.3 0.09 % |
02-09-2024 11:15:00 Monday |
326 326.3 |
326.4 | 325.5 | 136765 |
| 1750 | 1.2 0.37 % |
02-09-2024 10:15:00 Monday |
324.8 326 |
326.6 | 324.55 | 232324 |
| 1751 | 0.55 0.17 % |
02-09-2024 09:15:00 Monday |
324.25 324.8 |
328.4 | 323.2 | 1253375 |
| 1752 | 1.1 0.34 % |
30-08-2024 15:15:00 Friday |
321.4 322.5 |
322.5 | 320.55 | 257436 |
| 1753 | -2.25 -0.69 % |
30-08-2024 14:15:00 Friday |
323.8 321.55 |
325.7 | 321.3 | 451393 |
| 1754 | -1.5 -0.46 % |
30-08-2024 13:15:00 Friday |
325.35 323.85 |
325.5 | 323.6 | 263475 |
| 1755 | -0.5 -0.15 % |
30-08-2024 12:15:00 Friday |
325.65 325.15 |
326.4 | 325 | 162252 |
| 1756 | -1.75 -0.53 % |
30-08-2024 11:15:00 Friday |
327.55 325.8 |
327.75 | 325.3 | 738624 |
| 1757 | -2 -0.61 % |
30-08-2024 10:15:00 Friday |
329.6 327.6 |
330.2 | 327.35 | 430012 |
| 1758 | 1.45 0.44 % |
30-08-2024 09:15:00 Friday |
328.15 329.6 |
331.6 | 327 | 681769 |
| 1759 | 0.65 0.2 % |
29-08-2024 15:15:00 Thursday |
325.05 325.7 |
326.5 | 324.6 | 165195 |
| 1760 | -1.5 -0.46 % |
29-08-2024 14:15:00 Thursday |
326.4 324.9 |
327 | 324 | 533020 |
| 1761 | 1.25 0.38 % |
29-08-2024 13:15:00 Thursday |
325 326.25 |
331.05 | 324.6 | 927060 |
| 1762 | -1.05 -0.32 % |
29-08-2024 12:15:00 Thursday |
325.95 324.9 |
326.9 | 324.55 | 472840 |
| 1763 | -2.65 -0.81 % |
29-08-2024 11:15:00 Thursday |
328.6 325.95 |
328.8 | 325.75 | 234550 |
| 1764 | 0.95 0.29 % |
29-08-2024 10:15:00 Thursday |
327.6 328.55 |
333 | 327.05 | 978393 |
| 1765 | 3.55 1.1 % |
29-08-2024 09:15:00 Thursday |
324.1 327.65 |
327.7 | 324.05 | 520987 |
| 1766 | -0.15 -0.05 % |
28-08-2024 15:15:00 Wednesday |
322.6 322.45 |
322.95 | 321.1 | 205432 |
| 1767 | -2.35 -0.72 % |
28-08-2024 14:15:00 Wednesday |
324.95 322.6 |
325.05 | 322.4 | 300617 |
| 1768 | 0.05 0.02 % |
28-08-2024 13:15:00 Wednesday |
324.9 324.95 |
326.1 | 324.4 | 121568 |
| 1769 | -1.9 -0.58 % |
28-08-2024 12:15:00 Wednesday |
326.85 324.95 |
326.95 | 324.55 | 398753 |
| 1770 | -2 -0.61 % |
28-08-2024 11:15:00 Wednesday |
328.75 326.75 |
328.95 | 326.5 | 170951 |
| 1771 | -0.45 -0.14 % |
28-08-2024 10:15:00 Wednesday |
329.2 328.75 |
330 | 328.4 | 307633 |
| 1772 | 2.2 0.67 % |
28-08-2024 09:15:00 Wednesday |
327 329.2 |
329.85 | 325.55 | 740587 |
| 1773 | 0 0 % |
27-08-2024 15:15:00 Tuesday |
323.65 323.65 |
324 | 323.2 | 38379 |
| 1774 | 0.35 0.11 % |
27-08-2024 14:15:00 Tuesday |
323.05 323.4 |
323.75 | 322.55 | 55449 |
| 1775 | 0.5 0.15 % |
27-08-2024 13:15:00 Tuesday |
322.6 323.1 |
326.55 | 322.05 | 701096 |
| 1776 | -0.25 -0.08 % |
27-08-2024 12:15:00 Tuesday |
322.85 322.6 |
323.1 | 322 | 170010 |
| 1777 | -1.55 -0.48 % |
27-08-2024 11:15:00 Tuesday |
324.5 322.95 |
324.65 | 322.9 | 60627 |
| 1778 | -0.4 -0.12 % |
27-08-2024 10:15:00 Tuesday |
324.9 324.5 |
324.95 | 324.2 | 54706 |
| 1779 | 0.1 0.03 % |
27-08-2024 09:15:00 Tuesday |
324.5 324.6 |
325.75 | 321.9 | 190292 |
| 1780 | 0.35 0.11 % |
26-08-2024 15:15:00 Monday |
323.35 323.7 |
323.7 | 323 | 110749 |
| 1781 | -0.3 -0.09 % |
26-08-2024 14:15:00 Monday |
323.6 323.3 |
324.2 | 322.55 | 436921 |
| 1782 | -0.05 -0.02 % |
26-08-2024 13:15:00 Monday |
323.55 323.5 |
323.9 | 322.75 | 238726 |
| 1783 | -1.05 -0.32 % |
26-08-2024 12:15:00 Monday |
324.6 323.55 |
325 | 322.85 | 322990 |
| 1784 | 0.55 0.17 % |
26-08-2024 11:15:00 Monday |
324.3 324.85 |
325.95 | 324.2 | 201058 |
| 1785 | -5.6 -1.7 % |
26-08-2024 10:15:00 Monday |
329.9 324.3 |
330.15 | 322 | 592993 |
| 1786 | -3.2 -0.96 % |
26-08-2024 09:15:00 Monday |
333.2 330 |
334.2 | 329.7 | 536231 |
| 1787 | 0.2 0.06 % |
23-08-2024 15:15:00 Friday |
327.2 327.4 |
327.45 | 326.8 | 107965 |
| 1788 | -1 -0.3 % |
23-08-2024 14:15:00 Friday |
328.2 327.2 |
328.5 | 327 | 125051 |
| 1789 | -1.05 -0.32 % |
23-08-2024 13:15:00 Friday |
329.15 328.1 |
329.5 | 327.8 | 120215 |
| 1790 | -0.9 -0.27 % |
23-08-2024 12:15:00 Friday |
330.2 329.3 |
330.45 | 328.5 | 105322 |
| 1791 | -0.15 -0.05 % |
23-08-2024 11:15:00 Friday |
330.35 330.2 |
331.3 | 329.9 | 101048 |
| 1792 | -0.7 -0.21 % |
23-08-2024 10:15:00 Friday |
331.3 330.6 |
332.5 | 330.4 | 108372 |
| 1793 | 1.65 0.5 % |
23-08-2024 09:15:00 Friday |
329.65 331.3 |
333.7 | 329.65 | 302240 |
| 1794 | 0 0 % |
22-08-2024 15:15:00 Thursday |
329.6 329.6 |
329.85 | 329.1 | 85847 |
| 1795 | -0.75 -0.23 % |
22-08-2024 14:15:00 Thursday |
330.35 329.6 |
330.4 | 329 | 213983 |
| 1796 | -0.2 -0.06 % |
22-08-2024 13:15:00 Thursday |
330.45 330.25 |
330.55 | 330.2 | 187800 |
| 1797 | -2.15 -0.65 % |
22-08-2024 12:15:00 Thursday |
332.65 330.5 |
332.7 | 330.2 | 428699 |
| 1798 | 0.15 0.05 % |
22-08-2024 11:15:00 Thursday |
332.3 332.45 |
332.9 | 332 | 95570 |
| 1799 | 0.15 0.05 % |
22-08-2024 10:15:00 Thursday |
332.15 332.3 |
332.65 | 331.5 | 97565 |
| 1800 | 0 0 % |
22-08-2024 09:15:00 Thursday |
332 332 |
334 | 331.3 | 264185 |
| 1801 | 0 0 % |
21-08-2024 15:15:00 Wednesday |
330.95 330.95 |
331.5 | 330.6 | 49204 |
| 1802 | 0.3 0.09 % |
21-08-2024 14:15:00 Wednesday |
330.9 331.2 |
331.65 | 330.5 | 45585 |
| 1803 | -1 -0.3 % |
21-08-2024 13:15:00 Wednesday |
331.95 330.95 |
332 | 330 | 175319 |
| 1804 | -2.45 -0.73 % |
21-08-2024 12:15:00 Wednesday |
334.4 331.95 |
334.4 | 331 | 105360 |
| 1805 | 0.4 0.12 % |
21-08-2024 11:15:00 Wednesday |
334.05 334.45 |
335.2 | 334 | 68528 |
| 1806 | -0.5 -0.15 % |
21-08-2024 10:15:00 Wednesday |
334.5 334 |
337 | 332.95 | 158632 |
| 1807 | -1.45 -0.43 % |
21-08-2024 09:15:00 Wednesday |
336 334.55 |
336.65 | 331.8 | 256949 |
| 1808 | 1.75 0.52 % |
20-08-2024 15:15:00 Tuesday |
334 335.75 |
336 | 333.2 | 202341 |
| 1809 | 0.3 0.09 % |
20-08-2024 14:15:00 Tuesday |
333.7 334 |
334.3 | 331.8 | 671700 |
| 1810 | -0.1 -0.03 % |
20-08-2024 13:15:00 Tuesday |
333.8 333.7 |
334.8 | 333.5 | 152905 |
| 1811 | -0.05 -0.01 % |
20-08-2024 12:15:00 Tuesday |
333.85 333.8 |
334.9 | 333.5 | 265221 |
| 1812 | -0.3 -0.09 % |
20-08-2024 11:15:00 Tuesday |
334.25 333.95 |
335 | 333.6 | 92982 |
| 1813 | -0.9 -0.27 % |
20-08-2024 10:15:00 Tuesday |
335.15 334.25 |
335.35 | 333.55 | 188364 |
| 1814 | 2.2 0.66 % |
20-08-2024 09:15:00 Tuesday |
332.85 335.05 |
337.85 | 332.3 | 588838 |
| 1815 | 0.45 0.14 % |
19-08-2024 15:15:00 Monday |
331.05 331.5 |
331.75 | 330.7 | 41499 |
| 1816 | 1.3 0.39 % |
19-08-2024 14:15:00 Monday |
329.95 331.25 |
332.7 | 329.8 | 88867 |
| 1817 | -0.8 -0.24 % |
19-08-2024 13:15:00 Monday |
330.75 329.95 |
331.3 | 328.95 | 238398 |
| 1818 | -2 -0.6 % |
19-08-2024 12:15:00 Monday |
332.75 330.75 |
333.2 | 330 | 320866 |
| 1819 | 1.1 0.33 % |
19-08-2024 11:15:00 Monday |
331.8 332.9 |
333 | 331.8 | 50953 |
| 1820 | -1.55 -0.46 % |
19-08-2024 10:15:00 Monday |
333.6 332.05 |
334.5 | 331.85 | 115607 |
| 1821 | 1.45 0.44 % |
19-08-2024 09:15:00 Monday |
332.3 333.75 |
334.1 | 328.85 | 272790 |
| 1822 | -1.65 -0.5 % |
16-08-2024 15:15:00 Friday |
328.35 326.7 |
329.5 | 326.5 | 71387 |
| 1823 | 5.35 1.66 % |
16-08-2024 14:15:00 Friday |
323.15 328.5 |
328.5 | 323.15 | 291988 |
| 1824 | 3.4 1.06 % |
16-08-2024 13:15:00 Friday |
320 323.4 |
324.75 | 319.55 | 285207 |
| 1825 | -1.1 -0.34 % |
16-08-2024 12:15:00 Friday |
321.1 320 |
321.2 | 319.65 | 414754 |
| 1826 | -0.75 -0.23 % |
16-08-2024 11:15:00 Friday |
321.65 320.9 |
321.65 | 320 | 478840 |
| 1827 | 0.4 0.12 % |
16-08-2024 10:15:00 Friday |
321.2 321.6 |
321.95 | 320.45 | 98042 |
| 1828 | -2.85 -0.88 % |
16-08-2024 09:15:00 Friday |
324 321.15 |
325.5 | 320.9 | 134163 |
| 1829 | -0.1 -0.03 % |
14-08-2024 15:15:00 Wednesday |
320 319.9 |
320 | 319.1 | 204627 |
| 1830 | -2.1 -0.65 % |
14-08-2024 14:15:00 Wednesday |
322.1 320 |
322.15 | 319.95 | 273264 |
| 1831 | -0.9 -0.28 % |
14-08-2024 13:15:00 Wednesday |
322.95 322.05 |
322.95 | 321.6 | 94641 |
| 1832 | -1.05 -0.32 % |
14-08-2024 12:15:00 Wednesday |
324 322.95 |
324.2 | 322.6 | 254169 |
| 1833 | 0.45 0.14 % |
14-08-2024 11:15:00 Wednesday |
323.55 324 |
324.75 | 322.7 | 133211 |
| 1834 | -0.7 -0.22 % |
14-08-2024 10:15:00 Wednesday |
324.4 323.7 |
324.85 | 323 | 119472 |
| 1835 | -1.65 -0.51 % |
14-08-2024 09:15:00 Wednesday |
326 324.35 |
326.3 | 322.1 | 357412 |
| 1836 | -0.8 -0.25 % |
13-08-2024 15:15:00 Tuesday |
323.8 323 |
323.8 | 322 | 42332 |
| 1837 | -2.45 -0.75 % |
13-08-2024 14:15:00 Tuesday |
326 323.55 |
326.3 | 323.55 | 84529 |
| 1838 | -1.5 -0.46 % |
13-08-2024 13:15:00 Tuesday |
327.6 326.1 |
328 | 324.25 | 102129 |
| 1839 | -2.75 -0.83 % |
13-08-2024 12:15:00 Tuesday |
330.25 327.5 |
330.25 | 327.1 | 275982 |
| 1840 | -1.45 -0.44 % |
13-08-2024 11:15:00 Tuesday |
331.5 330.05 |
332.4 | 330 | 70568 |
| 1841 | -1.3 -0.39 % |
13-08-2024 10:15:00 Tuesday |
333 331.7 |
333 | 331.05 | 122760 |
| 1842 | 2.85 0.86 % |
13-08-2024 09:15:00 Tuesday |
329.95 332.8 |
336.55 | 328.05 | 342004 |
| 1843 | 0.7 0.21 % |
12-08-2024 15:15:00 Monday |
328.95 329.65 |
330.75 | 328.8 | 172738 |
| 1844 | 3.4 1.04 % |
12-08-2024 14:15:00 Monday |
325.6 329 |
329.4 | 324.6 | 212342 |
| 1845 | -0.1 -0.03 % |
12-08-2024 13:15:00 Monday |
325.7 325.6 |
326.75 | 325.3 | 110692 |
| 1846 | 0.15 0.05 % |
12-08-2024 12:15:00 Monday |
325.7 325.85 |
326.9 | 325.35 | 130203 |
| 1847 | -2.3 -0.7 % |
12-08-2024 11:15:00 Monday |
328.35 326.05 |
330.5 | 326 | 320057 |
| 1848 | 3.7 1.14 % |
12-08-2024 10:15:00 Monday |
324.7 328.4 |
329 | 324.6 | 263090 |
| 1849 | 0.6 0.19 % |
12-08-2024 09:15:00 Monday |
324.15 324.75 |
327.35 | 322.45 | 515745 |
| 1850 | -0.1 -0.03 % |
09-08-2024 15:15:00 Friday |
325.9 325.8 |
325.95 | 325.5 | 81665 |
| 1851 | -0.5 -0.15 % |
09-08-2024 14:15:00 Friday |
326.45 325.95 |
326.8 | 325 | 146540 |
| 1852 | 0.9 0.28 % |
09-08-2024 13:15:00 Friday |
325.4 326.3 |
326.35 | 325.25 | 114610 |
| 1853 | -1.05 -0.32 % |
09-08-2024 12:15:00 Friday |
326.45 325.4 |
326.45 | 324.6 | 128201 |
| 1854 | -1.6 -0.49 % |
09-08-2024 11:15:00 Friday |
327.9 326.3 |
328.1 | 325.65 | 350446 |
| 1855 | -0.9 -0.27 % |
09-08-2024 10:15:00 Friday |
328.9 328 |
329.2 | 326.8 | 174477 |
| 1856 | -1.65 -0.5 % |
09-08-2024 09:15:00 Friday |
330.55 328.9 |
330.55 | 328.15 | 414969 |
| 1857 | 0 0 % |
08-08-2024 15:15:00 Thursday |
326.4 326.4 |
326.85 | 325.5 | 80306 |
| 1858 | 0.85 0.26 % |
08-08-2024 14:15:00 Thursday |
325.55 326.4 |
327.45 | 324.05 | 241435 |
| 1859 | -0.25 -0.08 % |
08-08-2024 13:15:00 Thursday |
325.75 325.5 |
326.5 | 325.05 | 114478 |
| 1860 | -2.2 -0.67 % |
08-08-2024 12:15:00 Thursday |
327.9 325.7 |
328 | 325.65 | 140991 |
| 1861 | 0.2 0.06 % |
08-08-2024 11:15:00 Thursday |
327.7 327.9 |
328.1 | 326.7 | 102530 |
| 1862 | 0.15 0.05 % |
08-08-2024 10:15:00 Thursday |
327.65 327.8 |
328.1 | 326.25 | 136512 |
| 1863 | -2.65 -0.8 % |
08-08-2024 09:15:00 Thursday |
330.35 327.7 |
330.7 | 326.2 | 550053 |
| 1864 | 7.7 2.38 % |
07-08-2024 15:15:00 Wednesday |
323.5 331.2 |
336.95 | 323.5 | 551891 |
| 1865 | 1.25 0.39 % |
07-08-2024 14:15:00 Wednesday |
322.2 323.45 |
325.75 | 321.5 | 322567 |
| 1866 | -1.95 -0.6 % |
07-08-2024 13:15:00 Wednesday |
324.25 322.3 |
324.35 | 321.3 | 196793 |
| 1867 | 4.9 1.53 % |
07-08-2024 12:15:00 Wednesday |
319.35 324.25 |
324.6 | 317.8 | 322700 |
| 1868 | 4.25 1.35 % |
07-08-2024 11:15:00 Wednesday |
315 319.25 |
319.3 | 314.5 | 176310 |
| 1869 | 0.95 0.3 % |
07-08-2024 10:15:00 Wednesday |
313.8 314.75 |
315.45 | 313.35 | 177729 |
| 1870 | -2.25 -0.71 % |
07-08-2024 09:15:00 Wednesday |
316 313.75 |
317 | 313.5 | 500326 |
| 1871 | 0.8 0.26 % |
06-08-2024 15:15:00 Tuesday |
311.55 312.35 |
312.4 | 310 | 71692 |
| 1872 | -3.25 -1.03 % |
06-08-2024 14:15:00 Tuesday |
314.8 311.55 |
315.95 | 311.1 | 158204 |
| 1873 | -2.4 -0.76 % |
06-08-2024 13:15:00 Tuesday |
317.4 315 |
317.5 | 314.5 | 330589 |
| 1874 | -1.9 -0.6 % |
06-08-2024 12:15:00 Tuesday |
319.3 317.4 |
319.65 | 317 | 71213 |
| 1875 | -0.1 -0.03 % |
06-08-2024 11:15:00 Tuesday |
319.4 319.3 |
319.8 | 318.7 | 37902 |
| 1876 | -1.3 -0.41 % |
06-08-2024 10:15:00 Tuesday |
320.75 319.45 |
321.25 | 318.35 | 92711 |
| 1877 | 3.85 1.21 % |
06-08-2024 09:15:00 Tuesday |
317 320.85 |
322 | 317 | 198982 |
| 1878 | 0 0 % |
05-08-2024 15:15:00 Monday |
317.2 317.2 |
317.4 | 316.85 | 131256 |
| 1879 | -0.1 -0.03 % |
05-08-2024 14:15:00 Monday |
317.1 317 |
318 | 316.15 | 300772 |
| 1880 | 0.2 0.06 % |
05-08-2024 13:15:00 Monday |
317 317.2 |
318.9 | 316.05 | 316288 |
| 1881 | -1.25 -0.39 % |
05-08-2024 12:15:00 Monday |
318.2 316.95 |
318.5 | 315.15 | 377530 |
| 1882 | 1.85 0.58 % |
05-08-2024 11:15:00 Monday |
316.35 318.2 |
318.3 | 315 | 523894 |
| 1883 | -3.55 -1.11 % |
05-08-2024 10:15:00 Monday |
319.9 316.35 |
320 | 316 | 479445 |
| 1884 | 9.35 3.01 % |
05-08-2024 09:15:00 Monday |
310.55 319.9 |
322 | 310.55 | 1681158 |
| 1885 | 0 0 % |
02-08-2024 15:15:00 Friday |
326.4 326.4 |
326.55 | 326.05 | 95601 |
| 1886 | -0.75 -0.23 % |
02-08-2024 14:15:00 Friday |
327.15 326.4 |
327.25 | 326.1 | 144178 |
| 1887 | 0.2 0.06 % |
02-08-2024 13:15:00 Friday |
326.95 327.15 |
327.8 | 326.5 | 114534 |
| 1888 | 0.4 0.12 % |
02-08-2024 12:15:00 Friday |
326.6 327 |
327 | 326.1 | 115492 |
| 1889 | -0.65 -0.2 % |
02-08-2024 11:15:00 Friday |
327.4 326.75 |
327.5 | 326.5 | 140255 |
| 1890 | 0.55 0.17 % |
02-08-2024 10:15:00 Friday |
326.85 327.4 |
327.8 | 326.55 | 131830 |
| 1891 | 1.6 0.49 % |
02-08-2024 09:15:00 Friday |
325.25 326.85 |
328.2 | 324.4 | 509614 |
| 1892 | -0.05 -0.02 % |
01-08-2024 15:15:00 Thursday |
328.75 328.7 |
329 | 328.5 | 81040 |
| 1893 | -1.15 -0.35 % |
01-08-2024 14:15:00 Thursday |
329.9 328.75 |
329.9 | 328.5 | 203180 |
| 1894 | -0.6 -0.18 % |
01-08-2024 13:15:00 Thursday |
330.5 329.9 |
330.65 | 329.8 | 88233 |
| 1895 | -0.3 -0.09 % |
01-08-2024 12:15:00 Thursday |
330.95 330.65 |
331 | 329.65 | 143971 |
| 1896 | -1.45 -0.44 % |
01-08-2024 11:15:00 Thursday |
332.35 330.9 |
332.9 | 330.7 | 184071 |
| 1897 | 1.35 0.41 % |
01-08-2024 10:15:00 Thursday |
330.85 332.2 |
332.7 | 330.5 | 299908 |
| 1898 | 2.05 0.62 % |
01-08-2024 09:15:00 Thursday |
328.65 330.7 |
331.9 | 328.65 | 399483 |
| 1899 | -0.15 -0.05 % |
31-07-2024 15:15:00 Wednesday |
328.7 328.55 |
328.85 | 328.15 | 103042 |
| 1900 | -0.3 -0.09 % |
31-07-2024 14:15:00 Wednesday |
329 328.7 |
329.3 | 328.55 | 144676 |
| 1901 | -2.15 -0.65 % |
31-07-2024 13:15:00 Wednesday |
331.15 329 |
331.15 | 328.7 | 99474 |
| 1902 | 1.6 0.49 % |
31-07-2024 12:15:00 Wednesday |
329.5 331.1 |
331.1 | 329.25 | 165424 |
| 1903 | 1.1 0.33 % |
31-07-2024 11:15:00 Wednesday |
328.5 329.6 |
330 | 328 | 225017 |
| 1904 | -2.05 -0.62 % |
31-07-2024 10:15:00 Wednesday |
330.4 328.35 |
330.4 | 327.5 | 276003 |
| 1905 | 1 0.3 % |
31-07-2024 09:15:00 Wednesday |
329.4 330.4 |
331.2 | 329 | 291291 |
| 1906 | -0.15 -0.05 % |
30-07-2024 15:15:00 Tuesday |
329.55 329.4 |
329.65 | 329.1 | 114990 |
| 1907 | -0.65 -0.2 % |
30-07-2024 14:15:00 Tuesday |
330 329.35 |
330.15 | 329.25 | 170057 |
| 1908 | -0.1 -0.03 % |
30-07-2024 13:15:00 Tuesday |
330.05 329.95 |
330.45 | 329.7 | 94359 |
| 1909 | -0.3 -0.09 % |
30-07-2024 12:15:00 Tuesday |
330.3 330 |
330.4 | 329.7 | 120432 |
| 1910 | -0.5 -0.15 % |
30-07-2024 11:15:00 Tuesday |
330.7 330.2 |
330.85 | 330 | 116902 |
| 1911 | 0.45 0.14 % |
30-07-2024 10:15:00 Tuesday |
330.25 330.7 |
330.9 | 329.8 | 151798 |
| 1912 | -0.8 -0.24 % |
30-07-2024 09:15:00 Tuesday |
330.95 330.15 |
331.7 | 329.5 | 351976 |
| 1913 | 0.35 0.11 % |
29-07-2024 15:15:00 Monday |
330.4 330.75 |
330.75 | 330 | 116012 |
| 1914 | 0 0 % |
29-07-2024 14:15:00 Monday |
330.4 330.4 |
330.5 | 329.75 | 234381 |
| 1915 | 0.1 0.03 % |
29-07-2024 13:15:00 Monday |
330.15 330.25 |
330.7 | 330 | 204300 |
| 1916 | -2.25 -0.68 % |
29-07-2024 12:15:00 Monday |
332.4 330.15 |
332.6 | 330 | 457903 |
| 1917 | -1.15 -0.34 % |
29-07-2024 11:15:00 Monday |
333.75 332.6 |
333.85 | 332.3 | 222893 |
| 1918 | -0.8 -0.24 % |
29-07-2024 10:15:00 Monday |
334.4 333.6 |
334.6 | 333.4 | 208772 |
| 1919 | 0.35 0.1 % |
29-07-2024 09:15:00 Monday |
334.05 334.4 |
335.05 | 332.4 | 408628 |
| 1920 | -0.15 -0.05 % |
26-07-2024 15:15:00 Friday |
332 331.85 |
332.3 | 331.4 | 100526 |
| 1921 | 0.15 0.05 % |
26-07-2024 14:15:00 Friday |
331.75 331.9 |
332.75 | 331.55 | 302229 |
| 1922 | -1.7 -0.51 % |
26-07-2024 13:15:00 Friday |
333.45 331.75 |
333.5 | 331.45 | 275532 |
| 1923 | -0.1 -0.03 % |
26-07-2024 12:15:00 Friday |
333.55 333.45 |
334 | 333 | 318058 |
| 1924 | -1 -0.3 % |
26-07-2024 11:15:00 Friday |
334.6 333.6 |
334.6 | 333.25 | 143336 |
| 1925 | -0.25 -0.07 % |
26-07-2024 10:15:00 Friday |
334.85 334.6 |
336.5 | 334.55 | 227373 |
| 1926 | 5.4 1.64 % |
26-07-2024 09:15:00 Friday |
329.45 334.85 |
335.4 | 329.45 | 468331 |
| 1927 | -0.5 -0.15 % |
25-07-2024 15:15:00 Thursday |
329.6 329.1 |
329.7 | 329 | 136427 |
| 1928 | -0.25 -0.08 % |
25-07-2024 14:15:00 Thursday |
329.9 329.65 |
330 | 329.1 | 196340 |
| 1929 | -0.15 -0.05 % |
25-07-2024 13:15:00 Thursday |
330.15 330 |
330.25 | 329 | 165227 |
| 1930 | 0 0 % |
25-07-2024 12:15:00 Thursday |
330.15 330.15 |
330.55 | 329.85 | 344747 |
| 1931 | -2.85 -0.86 % |
25-07-2024 11:15:00 Thursday |
333.05 330.2 |
333.05 | 330 | 310384 |
| 1932 | 0.9 0.27 % |
25-07-2024 10:15:00 Thursday |
331.85 332.75 |
333.55 | 331.35 | 162866 |
| 1933 | -0.9 -0.27 % |
25-07-2024 09:15:00 Thursday |
332.75 331.85 |
332.9 | 330.85 | 400547 |
| 1934 | 0.1 0.03 % |
24-07-2024 15:15:00 Wednesday |
334.85 334.95 |
335 | 334.4 | 61154 |
| 1935 | -0.65 -0.19 % |
24-07-2024 14:15:00 Wednesday |
335.25 334.6 |
335.7 | 334.6 | 172704 |
| 1936 | 0 0 % |
24-07-2024 13:15:00 Wednesday |
335.25 335.25 |
336.3 | 335 | 345228 |
| 1937 | -1.5 -0.45 % |
24-07-2024 12:15:00 Wednesday |
336.75 335.25 |
337.2 | 335.1 | 275893 |
| 1938 | 0.05 0.01 % |
24-07-2024 11:15:00 Wednesday |
336.85 336.9 |
337.25 | 336 | 100387 |
| 1939 | -0.4 -0.12 % |
24-07-2024 10:15:00 Wednesday |
337.25 336.85 |
338.95 | 336.65 | 170538 |
| 1940 | 2.25 0.67 % |
24-07-2024 09:15:00 Wednesday |
335 337.25 |
337.5 | 335 | 343566 |
| 1941 | 0.3 0.09 % |
23-07-2024 15:15:00 Tuesday |
335 335.3 |
335.4 | 334.5 | 91473 |
| 1942 | -0.1 -0.03 % |
23-07-2024 14:15:00 Tuesday |
335.1 335 |
336 | 334.45 | 241629 |
| 1943 | 0.75 0.22 % |
23-07-2024 13:15:00 Tuesday |
334.25 335 |
336 | 334 | 275657 |
| 1944 | -4.1 -1.21 % |
23-07-2024 12:15:00 Tuesday |
338.3 334.2 |
338.55 | 326 | 1046355 |
| 1945 | -0.95 -0.28 % |
23-07-2024 11:15:00 Tuesday |
339.1 338.15 |
339.2 | 337 | 163769 |
| 1946 | 0.5 0.15 % |
23-07-2024 10:15:00 Tuesday |
338.7 339.2 |
339.45 | 338.05 | 147350 |
| 1947 | -3.75 -1.1 % |
23-07-2024 09:15:00 Tuesday |
342.25 338.5 |
342.3 | 338.05 | 388768 |
| 1948 | -0.55 -0.16 % |
22-07-2024 15:15:00 Monday |
341.55 341 |
342.05 | 339.75 | 35435 |
| 1949 | 2.3 0.68 % |
22-07-2024 14:15:00 Monday |
339.35 341.65 |
342.2 | 339 | 64687 |
| 1950 | 1.1 0.33 % |
22-07-2024 13:15:00 Monday |
338.1 339.2 |
340.15 | 337.65 | 66401 |
| 1951 | -0.9 -0.27 % |
22-07-2024 12:15:00 Monday |
339 338.1 |
339.4 | 337.05 | 40589 |
| 1952 | -1.35 -0.4 % |
22-07-2024 11:15:00 Monday |
340.2 338.85 |
340.75 | 338.5 | 502835 |
| 1953 | -1 -0.29 % |
22-07-2024 10:15:00 Monday |
341.5 340.5 |
343.1 | 340.2 | 77424 |
| 1954 | 2.35 0.69 % |
22-07-2024 09:15:00 Monday |
339 341.35 |
342.2 | 334.4 | 227805 |
| 1955 | 0.5 0.15 % |
19-07-2024 15:15:00 Friday |
338 338.5 |
339.7 | 337.65 | 47607 |
| 1956 | -2.4 -0.7 % |
19-07-2024 14:15:00 Friday |
340.45 338.05 |
341.9 | 337.7 | 133442 |
| 1957 | 4.5 1.34 % |
19-07-2024 13:15:00 Friday |
336.25 340.75 |
342 | 336.1 | 177018 |
| 1958 | 0.9 0.27 % |
19-07-2024 12:15:00 Friday |
335.55 336.45 |
336.65 | 334.7 | 56672 |
| 1959 | 1.85 0.55 % |
19-07-2024 11:15:00 Friday |
333.7 335.55 |
335.7 | 333.3 | 50669 |
| 1960 | 1.7 0.51 % |
19-07-2024 10:15:00 Friday |
332 333.7 |
335.4 | 332 | 84024 |
| 1961 | -5.45 -1.62 % |
19-07-2024 09:15:00 Friday |
337.45 332 |
338 | 332 | 234700 |
| 1962 | 1.1 0.33 % |
18-07-2024 15:15:00 Thursday |
336.05 337.15 |
337.5 | 336 | 140709 |
| 1963 | -2.15 -0.64 % |
18-07-2024 14:15:00 Thursday |
338.3 336.15 |
338.7 | 335.95 | 936467 |
| 1964 | 0.4 0.12 % |
18-07-2024 13:15:00 Thursday |
337.95 338.35 |
338.65 | 337.45 | 170706 |
| 1965 | -0.55 -0.16 % |
18-07-2024 12:15:00 Thursday |
338.5 337.95 |
338.7 | 337 | 208199 |
| 1966 | 1.1 0.33 % |
18-07-2024 11:15:00 Thursday |
337.4 338.5 |
338.6 | 337.1 | 218390 |
| 1967 | -4.25 -1.24 % |
18-07-2024 10:15:00 Thursday |
341.7 337.45 |
341.7 | 337.2 | 522095 |
| 1968 | -3.55 -1.03 % |
18-07-2024 09:15:00 Thursday |
345.05 341.5 |
346 | 340 | 727227 |
| 1969 | 0.4 0.12 % |
16-07-2024 15:15:00 Tuesday |
344.55 344.95 |
344.95 | 343.6 | 74923 |
| 1970 | 1.05 0.31 % |
16-07-2024 14:15:00 Tuesday |
343.4 344.45 |
345 | 343.2 | 104474 |
| 1971 | -1.9 -0.55 % |
16-07-2024 13:15:00 Tuesday |
345.15 343.25 |
345.15 | 343.15 | 148466 |
| 1972 | -2.4 -0.69 % |
16-07-2024 12:15:00 Tuesday |
347.35 344.95 |
347.45 | 344.85 | 239476 |
| 1973 | -0.55 -0.16 % |
16-07-2024 11:15:00 Tuesday |
347.9 347.35 |
347.9 | 347 | 109878 |
| 1974 | -0.5 -0.14 % |
16-07-2024 10:15:00 Tuesday |
348.4 347.9 |
348.95 | 347.55 | 117700 |
| 1975 | -2.1 -0.6 % |
16-07-2024 09:15:00 Tuesday |
350.55 348.45 |
350.55 | 346.8 | 451699 |
| 1976 | 0.15 0.04 % |
15-07-2024 15:15:00 Monday |
355.7 355.85 |
355.9 | 355.05 | 200205 |
| 1977 | 2.85 0.81 % |
15-07-2024 14:15:00 Monday |
352.85 355.7 |
356.5 | 352.5 | 431944 |
| 1978 | 0.3 0.09 % |
15-07-2024 13:15:00 Monday |
352.4 352.7 |
353.55 | 352.1 | 141466 |
| 1979 | -0.05 -0.01 % |
15-07-2024 12:15:00 Monday |
352.45 352.4 |
352.7 | 352.1 | 94205 |
| 1980 | -0.45 -0.13 % |
15-07-2024 11:15:00 Monday |
352.65 352.2 |
353.2 | 351.85 | 148736 |
| 1981 | 0.65 0.18 % |
15-07-2024 10:15:00 Monday |
352 352.65 |
353.45 | 351.8 | 156646 |
| 1982 | -2.5 -0.71 % |
15-07-2024 09:15:00 Monday |
354.5 352 |
355 | 351.75 | 680768 |
| 1983 | 0.7 0.2 % |
12-07-2024 15:15:00 Friday |
350.2 350.9 |
350.9 | 350 | 132229 |
| 1984 | -0.3 -0.09 % |
12-07-2024 14:15:00 Friday |
350.5 350.2 |
351 | 350 | 181699 |
| 1985 | -0.65 -0.19 % |
12-07-2024 13:15:00 Friday |
351.15 350.5 |
351.3 | 350.05 | 117021 |
| 1986 | -1.15 -0.33 % |
12-07-2024 12:15:00 Friday |
352.5 351.35 |
352.65 | 350.9 | 130360 |
| 1987 | 0.05 0.01 % |
12-07-2024 11:15:00 Friday |
352.45 352.5 |
352.5 | 351 | 204268 |
| 1988 | 0.45 0.13 % |
12-07-2024 10:15:00 Friday |
351.85 352.3 |
352.75 | 351.05 | 234818 |
| 1989 | -1.75 -0.49 % |
12-07-2024 09:15:00 Friday |
353.55 351.8 |
356.4 | 351 | 1097295 |
| 1990 | -0.3 -0.09 % |
11-07-2024 15:15:00 Thursday |
348.25 347.95 |
348.3 | 347.75 | 31899 |
| 1991 | 0.75 0.22 % |
11-07-2024 14:15:00 Thursday |
347.5 348.25 |
348.5 | 347.5 | 76301 |
| 1992 | -0.6 -0.17 % |
11-07-2024 13:15:00 Thursday |
348.3 347.7 |
348.45 | 347.25 | 48691 |
| 1993 | 0.5 0.14 % |
11-07-2024 12:15:00 Thursday |
347.8 348.3 |
348.35 | 347.5 | 44230 |
| 1994 | 0.05 0.01 % |
11-07-2024 11:15:00 Thursday |
348 348.05 |
348.45 | 347.5 | 35143 |
| 1995 | 0.2 0.06 % |
11-07-2024 10:15:00 Thursday |
347.9 348.1 |
348.25 | 347 | 76694 |
| 1996 | -1.35 -0.39 % |
11-07-2024 09:15:00 Thursday |
349.1 347.75 |
351.15 | 347.5 | 167190 |
| 1997 | -0.1 -0.03 % |
10-07-2024 15:15:00 Wednesday |
348 347.9 |
348.15 | 347.5 | 74103 |
| 1998 | 1.15 0.33 % |
10-07-2024 14:15:00 Wednesday |
346.7 347.85 |
348.2 | 346.35 | 160520 |
| 1999 | -0.85 -0.24 % |
10-07-2024 13:15:00 Wednesday |
347.5 346.65 |
347.75 | 346.35 | 104437 |
| 2000 | -0.75 -0.22 % |
10-07-2024 12:15:00 Wednesday |
348.3 347.55 |
349.4 | 347.1 | 132973 |
| 2001 | 1.1 0.32 % |
10-07-2024 11:15:00 Wednesday |
347.25 348.35 |
350.7 | 346.95 | 189784 |
| 2002 | -0.65 -0.19 % |
10-07-2024 10:15:00 Wednesday |
347.95 347.3 |
348.55 | 344 | 444811 |
| 2003 | -2.25 -0.64 % |
10-07-2024 09:15:00 Wednesday |
350 347.75 |
351.1 | 347.5 | 396661 |
| 2004 | -0.6 -0.17 % |
09-07-2024 15:15:00 Tuesday |
350.2 349.6 |
350.3 | 349.2 | 125151 |
| 2005 | -1.55 -0.44 % |
09-07-2024 14:15:00 Tuesday |
351.85 350.3 |
351.9 | 350.1 | 134609 |
| 2006 | 0.55 0.16 % |
09-07-2024 13:15:00 Tuesday |
351.3 351.85 |
351.95 | 351.3 | 88444 |
| 2007 | 0.2 0.06 % |
09-07-2024 12:15:00 Tuesday |
351.25 351.45 |
351.85 | 350.95 | 75535 |
| 2008 | -0.15 -0.04 % |
09-07-2024 11:15:00 Tuesday |
351.45 351.3 |
352.6 | 350.55 | 172876 |
| 2009 | 0.5 0.14 % |
09-07-2024 10:15:00 Tuesday |
350.95 351.45 |
352 | 349.1 | 202062 |
| 2010 | 2.4 0.69 % |
09-07-2024 09:15:00 Tuesday |
348.4 350.8 |
353.5 | 348.4 | 486099 |
| 2011 | -0.35 -0.1 % |
08-07-2024 15:15:00 Monday |
348.7 348.35 |
348.9 | 347.5 | 62565 |
| 2012 | -1.5 -0.43 % |
08-07-2024 14:15:00 Monday |
350.4 348.9 |
350.45 | 348.1 | 183491 |
| 2013 | -0.55 -0.16 % |
08-07-2024 13:15:00 Monday |
350.95 350.4 |
351 | 350.1 | 26707 |
| 2014 | 0.6 0.17 % |
08-07-2024 12:15:00 Monday |
350.35 350.95 |
351 | 350.1 | 46574 |
| 2015 | -0.25 -0.07 % |
08-07-2024 11:15:00 Monday |
350.6 350.35 |
351.3 | 350 | 60367 |
| 2016 | -1 -0.28 % |
08-07-2024 10:15:00 Monday |
351.6 350.6 |
351.8 | 350.25 | 93089 |
| 2017 | -1 -0.28 % |
08-07-2024 09:15:00 Monday |
352.6 351.6 |
353.75 | 350.7 | 158104 |
| 2018 | 0.9 0.26 % |
05-07-2024 15:15:00 Friday |
351.9 352.8 |
354.5 | 351.45 | 256218 |
| 2019 | 1.2 0.34 % |
05-07-2024 14:15:00 Friday |
350.5 351.7 |
351.95 | 349.8 | 336483 |
| 2020 | 0.45 0.13 % |
05-07-2024 13:15:00 Friday |
350 350.45 |
350.85 | 349.55 | 162715 |
| 2021 | -0.2 -0.06 % |
05-07-2024 12:15:00 Friday |
350.1 349.9 |
350.65 | 349.25 | 205832 |
| 2022 | -0.8 -0.23 % |
05-07-2024 11:15:00 Friday |
350.9 350.1 |
351.8 | 349.9 | 197459 |
| 2023 | 0.2 0.06 % |
05-07-2024 10:15:00 Friday |
350.7 350.9 |
351.7 | 350.3 | 262005 |
| 2024 | 0.05 0.01 % |
05-07-2024 09:15:00 Friday |
350.85 350.9 |
352.9 | 349.75 | 500622 |
| 2025 | 0.55 0.16 % |
04-07-2024 15:15:00 Thursday |
350.8 351.35 |
351.4 | 350.35 | 53920 |
| 2026 | -0.3 -0.09 % |
04-07-2024 14:15:00 Thursday |
351.15 350.85 |
351.8 | 350.5 | 87132 |
| 2027 | -0.7 -0.2 % |
04-07-2024 13:15:00 Thursday |
352 351.3 |
352 | 350.75 | 191305 |
| 2028 | -0.75 -0.21 % |
04-07-2024 12:15:00 Thursday |
352.75 352 |
353.3 | 351.75 | 190265 |
| 2029 | -0.5 -0.14 % |
04-07-2024 11:15:00 Thursday |
353.15 352.65 |
353.4 | 352.65 | 44636 |
| 2030 | -1.65 -0.47 % |
04-07-2024 10:15:00 Thursday |
354.6 352.95 |
354.65 | 351.85 | 64002 |
| 2031 | 2.6 0.74 % |
04-07-2024 09:15:00 Thursday |
352 354.6 |
356.8 | 351.85 | 258563 |
| 2032 | 0.3 0.09 % |
03-07-2024 15:15:00 Wednesday |
351.25 351.55 |
351.6 | 351 | 83936 |
| 2033 | 0.25 0.07 % |
03-07-2024 14:15:00 Wednesday |
351 351.25 |
351.8 | 349.65 | 1191205 |
| 2034 | 0.35 0.1 % |
03-07-2024 13:15:00 Wednesday |
350.55 350.9 |
351.05 | 350.4 | 232327 |
| 2035 | -1.35 -0.38 % |
03-07-2024 12:15:00 Wednesday |
352 350.65 |
352 | 350.3 | 302584 |
| 2036 | -0.5 -0.14 % |
03-07-2024 11:15:00 Wednesday |
352.5 352 |
352.8 | 351.6 | 242013 |
| 2037 | 0 0 % |
03-07-2024 10:15:00 Wednesday |
352.5 352.5 |
353.5 | 352.2 | 214990 |
| 2038 | -0.1 -0.03 % |
03-07-2024 09:15:00 Wednesday |
352.6 352.5 |
356.2 | 352.05 | 404263 |
| 2039 | -0.25 -0.07 % |
02-07-2024 15:15:00 Tuesday |
351.1 350.85 |
351.1 | 350.5 | 99231 |
| 2040 | -0.7 -0.2 % |
02-07-2024 14:15:00 Tuesday |
351.8 351.1 |
352.05 | 351 | 126990 |
| 2041 | 0.65 0.19 % |
02-07-2024 13:15:00 Tuesday |
351.15 351.8 |
352.6 | 350.25 | 112261 |
| 2042 | -1.1 -0.31 % |
02-07-2024 12:15:00 Tuesday |
352.3 351.2 |
352.75 | 349.9 | 787611 |
| 2043 | -2.05 -0.58 % |
02-07-2024 11:15:00 Tuesday |
354.35 352.3 |
354.4 | 352.3 | 269982 |
| 2044 | -0.25 -0.07 % |
02-07-2024 10:15:00 Tuesday |
354.55 354.3 |
354.75 | 353.7 | 149182 |
| 2045 | 3.65 1.04 % |
02-07-2024 09:15:00 Tuesday |
350.9 354.55 |
355.35 | 350.9 | 618860 |
| 2046 | -0.5 -0.14 % |
01-07-2024 15:15:00 Monday |
353.3 352.8 |
353.3 | 352.05 | 103676 |
| 2047 | 0.05 0.01 % |
01-07-2024 14:15:00 Monday |
353.25 353.3 |
353.55 | 352.8 | 139881 |
| 2048 | -0.25 -0.07 % |
01-07-2024 13:15:00 Monday |
353.5 353.25 |
353.9 | 352.75 | 87905 |
| 2049 | -0.55 -0.16 % |
01-07-2024 12:15:00 Monday |
354.05 353.5 |
354.1 | 353 | 71061 |
| 2050 | -0.2 -0.06 % |
01-07-2024 11:15:00 Monday |
354.2 354 |
354.65 | 353.65 | 92137 |
| 2051 | 0.2 0.06 % |
01-07-2024 10:15:00 Monday |
354 354.2 |
354.65 | 353.8 | 104254 |
| 2052 | -4.1 -1.14 % |
01-07-2024 09:15:00 Monday |
358.1 354 |
358.5 | 353 | 413627 |
| 2053 | -0.9 -0.25 % |
28-06-2024 15:15:00 Friday |
358.6 357.7 |
358.7 | 357.15 | 53578 |
| 2054 | 0.7 0.2 % |
28-06-2024 14:15:00 Friday |
357.9 358.6 |
358.6 | 356.55 | 111056 |
| 2055 | 1.45 0.41 % |
28-06-2024 13:15:00 Friday |
356.5 357.95 |
358.45 | 356.15 | 67230 |
| 2056 | -0.65 -0.18 % |
28-06-2024 12:15:00 Friday |
357.1 356.45 |
357.25 | 356 | 38915 |
| 2057 | -1.15 -0.32 % |
28-06-2024 11:15:00 Friday |
358.15 357 |
359.8 | 356.05 | 105829 |
| 2058 | -2.65 -0.73 % |
28-06-2024 10:15:00 Friday |
360.8 358.15 |
360.8 | 357.7 | 111660 |
| 2059 | 4 1.12 % |
28-06-2024 09:15:00 Friday |
357 361 |
362 | 355.45 | 480892 |
| 2060 | -0.7 -0.2 % |
27-06-2024 15:15:00 Thursday |
353.85 353.15 |
354.15 | 352.3 | 92409 |
| 2061 | 4.85 1.39 % |
27-06-2024 14:15:00 Thursday |
349 353.85 |
354.3 | 348.2 | 368768 |
| 2062 | -4.75 -1.34 % |
27-06-2024 13:15:00 Thursday |
353.95 349.2 |
354.3 | 349 | 317982 |
| 2063 | -1.25 -0.35 % |
27-06-2024 12:15:00 Thursday |
355.2 353.95 |
355.9 | 353.05 | 193266 |
| 2064 | -0.2 -0.06 % |
27-06-2024 11:15:00 Thursday |
355.4 355.2 |
355.45 | 354.55 | 114123 |
| 2065 | -1.3 -0.36 % |
27-06-2024 10:15:00 Thursday |
356.7 355.4 |
358.3 | 354.15 | 398806 |
| 2066 | 0.55 0.15 % |
27-06-2024 09:15:00 Thursday |
356.3 356.85 |
357.3 | 354.1 | 425045 |
| 2067 | -0.8 -0.22 % |
26-06-2024 15:15:00 Wednesday |
356.5 355.7 |
356.8 | 355.4 | 52861 |
| 2068 | -0.25 -0.07 % |
26-06-2024 14:15:00 Wednesday |
356.55 356.3 |
359.65 | 355.1 | 242368 |
| 2069 | 1.6 0.45 % |
26-06-2024 13:15:00 Wednesday |
354.5 356.1 |
357.85 | 354.1 | 108835 |
| 2070 | -0.4 -0.11 % |
26-06-2024 12:15:00 Wednesday |
355.15 354.75 |
355.75 | 354.2 | 80006 |
| 2071 | 0.15 0.04 % |
26-06-2024 11:15:00 Wednesday |
354.95 355.1 |
355.45 | 354.7 | 50759 |
| 2072 | 1.35 0.38 % |
26-06-2024 10:15:00 Wednesday |
353.5 354.85 |
355.5 | 353.3 | 76025 |
| 2073 | -5.45 -1.52 % |
26-06-2024 09:15:00 Wednesday |
359 353.55 |
359 | 353.2 | 209398 |
| 2074 | -0.2 -0.06 % |
25-06-2024 15:15:00 Tuesday |
359.15 358.95 |
359.35 | 358.25 | 25244 |
| 2075 | -0.7 -0.19 % |
25-06-2024 14:15:00 Tuesday |
360 359.3 |
360.15 | 358.1 | 49622 |
| 2076 | -0.3 -0.08 % |
25-06-2024 13:15:00 Tuesday |
360.25 359.95 |
360.5 | 359.45 | 54245 |
| 2077 | -0.55 -0.15 % |
25-06-2024 12:15:00 Tuesday |
361 360.45 |
361.55 | 358.6 | 89215 |
| 2078 | 3 0.84 % |
25-06-2024 11:15:00 Tuesday |
357.95 360.95 |
362.55 | 357.75 | 164000 |
| 2079 | 1.25 0.35 % |
25-06-2024 10:15:00 Tuesday |
356.75 358 |
358.3 | 356.05 | 55915 |
| 2080 | 0.85 0.24 % |
25-06-2024 09:15:00 Tuesday |
356.05 356.9 |
359.15 | 356.05 | 170504 |
| 2081 | 0.8 0.23 % |
24-06-2024 15:15:00 Monday |
355.15 355.95 |
355.95 | 355 | 42885 |
| 2082 | 0.1 0.03 % |
24-06-2024 14:15:00 Monday |
355.1 355.2 |
356.3 | 355 | 73194 |
| 2083 | -0.05 -0.01 % |
24-06-2024 13:15:00 Monday |
355.1 355.05 |
355.6 | 354.6 | 52663 |
| 2084 | 0.05 0.01 % |
24-06-2024 12:15:00 Monday |
354.95 355 |
355.15 | 354.5 | 37974 |
| 2085 | -0.85 -0.24 % |
24-06-2024 11:15:00 Monday |
355.8 354.95 |
356.2 | 354 | 255934 |
| 2086 | 0.1 0.03 % |
24-06-2024 10:15:00 Monday |
355.7 355.8 |
356.3 | 355.35 | 84353 |
| 2087 | -0.75 -0.21 % |
24-06-2024 09:15:00 Monday |
356.6 355.85 |
356.6 | 352.2 | 382801 |
| 2088 | 0.15 0.04 % |
21-06-2024 15:15:00 Friday |
360.45 360.6 |
360.9 | 359.4 | 121063 |
| 2089 | -2.85 -0.78 % |
21-06-2024 14:15:00 Friday |
363.3 360.45 |
363.3 | 360.4 | 140870 |
| 2090 | 0.75 0.21 % |
21-06-2024 13:15:00 Friday |
362.6 363.35 |
363.8 | 362 | 88527 |
| 2091 | -1.9 -0.52 % |
21-06-2024 12:15:00 Friday |
364.2 362.3 |
365.4 | 361.75 | 131859 |
| 2092 | 1.9 0.52 % |
21-06-2024 11:15:00 Friday |
362.25 364.15 |
364.6 | 362.1 | 86103 |
| 2093 | -0.1 -0.03 % |
21-06-2024 10:15:00 Friday |
362.35 362.25 |
363.3 | 361.15 | 100776 |
| 2094 | -3.55 -0.97 % |
21-06-2024 09:15:00 Friday |
365.9 362.35 |
366.75 | 362.2 | 182713 |
| 2095 | 2.1 0.58 % |
20-06-2024 15:15:00 Thursday |
363.3 365.4 |
368 | 363 | 135364 |
| 2096 | 2.65 0.74 % |
20-06-2024 14:15:00 Thursday |
360.5 363.15 |
364.75 | 360.5 | 735758 |
| 2097 | -0.9 -0.25 % |
20-06-2024 13:15:00 Thursday |
361.4 360.5 |
361.7 | 359.45 | 181286 |
| 2098 | -2.5 -0.69 % |
20-06-2024 12:15:00 Thursday |
364.1 361.6 |
364.35 | 360.8 | 113361 |
| 2099 | -0.55 -0.15 % |
20-06-2024 11:15:00 Thursday |
364.6 364.05 |
365.15 | 363.95 | 57225 |
| 2100 | -1.55 -0.42 % |
20-06-2024 10:15:00 Thursday |
366.25 364.7 |
366.25 | 364.15 | 133421 |
| 2101 | 7.75 2.16 % |
20-06-2024 09:15:00 Thursday |
358.5 366.25 |
368.25 | 358.05 | 563430 |
| 2102 | 1.05 0.29 % |
19-06-2024 15:15:00 Wednesday |
357.85 358.9 |
359 | 357.5 | 35373 |
| 2103 | -1.15 -0.32 % |
19-06-2024 14:15:00 Wednesday |
359 357.85 |
359.9 | 357.8 | 115950 |
| 2104 | -0.45 -0.13 % |
19-06-2024 13:15:00 Wednesday |
359.7 359.25 |
360.25 | 358.75 | 51578 |
| 2105 | -0.55 -0.15 % |
19-06-2024 12:15:00 Wednesday |
360.25 359.7 |
361.95 | 359.4 | 126774 |
| 2106 | 0.65 0.18 % |
19-06-2024 11:15:00 Wednesday |
359.6 360.25 |
360.4 | 359.55 | 63967 |
| 2107 | -1.45 -0.4 % |
19-06-2024 10:15:00 Wednesday |
361.05 359.6 |
361.95 | 357.9 | 166148 |
| 2108 | -2.55 -0.7 % |
19-06-2024 09:15:00 Wednesday |
363.55 361 |
366 | 357 | 305131 |
| 2109 | 0.45 0.12 % |
18-06-2024 15:15:00 Tuesday |
362.95 363.4 |
363.5 | 362.5 | 161067 |
| 2110 | -0.85 -0.23 % |
18-06-2024 14:15:00 Tuesday |
363.6 362.75 |
363.9 | 362.55 | 202968 |
| 2111 | 1.4 0.39 % |
18-06-2024 13:15:00 Tuesday |
362.3 363.7 |
364.5 | 361.85 | 295802 |
| 2112 | -0.25 -0.07 % |
18-06-2024 12:15:00 Tuesday |
362.85 362.6 |
364.8 | 361.85 | 288075 |
| 2113 | -0.65 -0.18 % |
18-06-2024 11:15:00 Tuesday |
363.6 362.95 |
364.35 | 362.85 | 282654 |
| 2114 | 0.9 0.25 % |
18-06-2024 10:15:00 Tuesday |
363 363.9 |
364.7 | 361.6 | 588854 |
| 2115 | 4.95 1.38 % |
18-06-2024 09:15:00 Tuesday |
358.05 363 |
364.9 | 357.4 | 1022658 |
| 2116 | 0.4 0.11 % |
14-06-2024 15:15:00 Friday |
357.3 357.7 |
357.75 | 356.85 | 107838 |
| 2117 | -0.85 -0.24 % |
14-06-2024 14:15:00 Friday |
357.95 357.1 |
358 | 356.1 | 297408 |
| 2118 | -0.5 -0.14 % |
14-06-2024 13:15:00 Friday |
358.35 357.85 |
358.7 | 357.5 | 141799 |
| 2119 | 0.25 0.07 % |
14-06-2024 12:15:00 Friday |
358.35 358.6 |
359.5 | 358 | 165760 |
| 2120 | 0.6 0.17 % |
14-06-2024 11:15:00 Friday |
357.7 358.3 |
358.75 | 357.65 | 131465 |
| 2121 | -0.9 -0.25 % |
14-06-2024 10:15:00 Friday |
358.6 357.7 |
358.8 | 357.3 | 217346 |
| 2122 | -3.4 -0.94 % |
14-06-2024 09:15:00 Friday |
362 358.6 |
362.8 | 357.55 | 498365 |
| 2123 | 1.4 0.39 % |
13-06-2024 15:15:00 Thursday |
360.2 361.6 |
361.75 | 360 | 80162 |
| 2124 | -0.6 -0.17 % |
13-06-2024 14:15:00 Thursday |
361 360.4 |
363.2 | 359.95 | 139065 |
| 2125 | -0.35 -0.1 % |
13-06-2024 13:15:00 Thursday |
361.35 361 |
363.2 | 361 | 76828 |
| 2126 | 0.8 0.22 % |
13-06-2024 12:15:00 Thursday |
360.5 361.3 |
364.35 | 359.55 | 156997 |
| 2127 | 1.25 0.35 % |
13-06-2024 11:15:00 Thursday |
359.15 360.4 |
360.85 | 358.3 | 79896 |
| 2128 | -2.85 -0.79 % |
13-06-2024 10:15:00 Thursday |
361.95 359.1 |
362.1 | 359 | 110977 |
| 2129 | -3 -0.82 % |
13-06-2024 09:15:00 Thursday |
365 362 |
366.45 | 360.45 | 459464 |
| 2130 | 4.7 1.31 % |
12-06-2024 15:15:00 Wednesday |
358.8 363.5 |
363.5 | 358.8 | 578900 |
| 2131 | 4.9 1.38 % |
12-06-2024 14:15:00 Wednesday |
353.8 358.7 |
360.5 | 353 | 1145105 |
| 2132 | 1.2 0.34 % |
12-06-2024 13:15:00 Wednesday |
352.65 353.85 |
355 | 352 | 268042 |
| 2133 | -0.3 -0.09 % |
12-06-2024 12:15:00 Wednesday |
352.85 352.55 |
353.1 | 352.3 | 99524 |
| 2134 | -0.05 -0.01 % |
12-06-2024 11:15:00 Wednesday |
352.9 352.85 |
353.4 | 352.5 | 108972 |
| 2135 | -0.05 -0.01 % |
12-06-2024 10:15:00 Wednesday |
353.15 353.1 |
353.5 | 352.15 | 184661 |
| 2136 | 0.9 0.26 % |
12-06-2024 09:15:00 Wednesday |
352.4 353.3 |
354.25 | 351.75 | 392917 |
| 2137 | -0.05 -0.01 % |
11-06-2024 15:15:00 Tuesday |
350.3 350.25 |
350.4 | 349.65 | 143434 |
| 2138 | -1.2 -0.34 % |
11-06-2024 14:15:00 Tuesday |
351.5 350.3 |
352.25 | 350.1 | 181906 |
| 2139 | -0.3 -0.09 % |
11-06-2024 13:15:00 Tuesday |
351.7 351.4 |
352.5 | 351.25 | 180871 |
| 2140 | -1.2 -0.34 % |
11-06-2024 12:15:00 Tuesday |
352.85 351.65 |
353 | 351.5 | 110102 |
| 2141 | -0.25 -0.07 % |
11-06-2024 11:15:00 Tuesday |
353.1 352.85 |
353.9 | 352.45 | 144325 |
| 2142 | -1.25 -0.35 % |
11-06-2024 10:15:00 Tuesday |
354.25 353 |
354.25 | 352 | 157984 |
| 2143 | 2.55 0.73 % |
11-06-2024 09:15:00 Tuesday |
351.45 354 |
354.25 | 349.75 | 510120 |
| 2144 | 0.6 0.17 % |
10-06-2024 15:15:00 Monday |
350.4 351 |
351.5 | 349.8 | 125490 |
| 2145 | -1.6 -0.45 % |
10-06-2024 14:15:00 Monday |
352 350.4 |
352.15 | 349 | 304544 |
| 2146 | -1 -0.28 % |
10-06-2024 13:15:00 Monday |
353 352 |
353 | 351.75 | 137226 |
| 2147 | 0.5 0.14 % |
10-06-2024 12:15:00 Monday |
352.5 353 |
353.95 | 352.5 | 101962 |
| 2148 | -1.3 -0.37 % |
10-06-2024 11:15:00 Monday |
353.8 352.5 |
354.45 | 352.3 | 181765 |
| 2149 | -1.15 -0.32 % |
10-06-2024 10:15:00 Monday |
354.7 353.55 |
354.9 | 353.1 | 198923 |
| 2150 | -2.2 -0.62 % |
10-06-2024 09:15:00 Monday |
356.75 354.55 |
357.3 | 352 | 868028 |
| 2151 | 1.8 0.51 % |
07-06-2024 15:15:00 Friday |
353 354.8 |
354.8 | 352.6 | 79612 |
| 2152 | 0.95 0.27 % |
07-06-2024 14:15:00 Friday |
351.9 352.85 |
354.15 | 351.7 | 237337 |
| 2153 | 0.15 0.04 % |
07-06-2024 13:15:00 Friday |
351.8 351.95 |
352.3 | 351 | 75896 |
| 2154 | 0.65 0.19 % |
07-06-2024 12:15:00 Friday |
351.2 351.85 |
353.1 | 350.75 | 126331 |
| 2155 | -1.25 -0.35 % |
07-06-2024 11:15:00 Friday |
352.35 351.1 |
353.05 | 350.15 | 121804 |
| 2156 | 0.85 0.24 % |
07-06-2024 10:15:00 Friday |
351.5 352.35 |
355.2 | 351.05 | 285432 |
| 2157 | 1.35 0.39 % |
07-06-2024 09:15:00 Friday |
350 351.35 |
352.55 | 347.05 | 379733 |
| 2158 | 0.5 0.14 % |
06-06-2024 15:15:00 Thursday |
349.5 350 |
350 | 349 | 47873 |
| 2159 | 0.45 0.13 % |
06-06-2024 14:15:00 Thursday |
349.25 349.7 |
349.75 | 348.7 | 83126 |
| 2160 | 0 0 % |
06-06-2024 13:15:00 Thursday |
349.15 349.15 |
349.85 | 348.7 | 55793 |
| 2161 | 0.4 0.11 % |
06-06-2024 12:15:00 Thursday |
348.8 349.2 |
350 | 348.25 | 92770 |
| 2162 | -1.95 -0.56 % |
06-06-2024 11:15:00 Thursday |
350.7 348.75 |
350.95 | 348.1 | 123386 |
| 2163 | 1.25 0.36 % |
06-06-2024 10:15:00 Thursday |
349.5 350.75 |
351.75 | 349.5 | 134794 |
| 2164 | -2.3 -0.65 % |
06-06-2024 09:15:00 Thursday |
351.9 349.6 |
352.75 | 348.2 | 415681 |
| 2165 | 2.85 0.83 % |
05-06-2024 15:15:00 Wednesday |
344.45 347.3 |
347.3 | 344.3 | 57724 |
| 2166 | -1.3 -0.38 % |
05-06-2024 14:15:00 Wednesday |
345.75 344.45 |
346.8 | 343 | 210813 |
| 2167 | 1.15 0.33 % |
05-06-2024 13:15:00 Wednesday |
344.5 345.65 |
347.25 | 344.15 | 103138 |
| 2168 | 0.85 0.25 % |
05-06-2024 12:15:00 Wednesday |
343.7 344.55 |
345.1 | 340.75 | 74640 |
| 2169 | -3.5 -1.01 % |
05-06-2024 11:15:00 Wednesday |
346.95 343.45 |
347.45 | 342.5 | 193437 |
| 2170 | 8.25 2.44 % |
05-06-2024 10:15:00 Wednesday |
338.6 346.85 |
347.8 | 336.75 | 416287 |
| 2171 | 0.35 0.1 % |
05-06-2024 09:15:00 Wednesday |
338.1 338.45 |
344.6 | 327.15 | 839345 |
| 2172 | 4.35 1.31 % |
04-06-2024 15:15:00 Tuesday |
332.9 337.25 |
338.35 | 329.7 | 452992 |
| 2173 | -5.9 -1.74 % |
04-06-2024 14:15:00 Tuesday |
338.75 332.85 |
338.75 | 329.25 | 872136 |
| 2174 | -0.2 -0.06 % |
04-06-2024 13:15:00 Tuesday |
338.9 338.7 |
343.95 | 336.15 | 930760 |
| 2175 | 13.7 4.21 % |
04-06-2024 12:15:00 Tuesday |
325.3 339 |
339.4 | 307.6 | 2457196 |
| 2176 | -10.2 -3.04 % |
04-06-2024 11:15:00 Tuesday |
335.5 325.3 |
344.55 | 325 | 2125026 |
| 2177 | -14.6 -4.17 % |
04-06-2024 10:15:00 Tuesday |
350 335.4 |
350.1 | 330.15 | 1454765 |
| 2178 | -9.95 -2.76 % |
04-06-2024 09:15:00 Tuesday |
359.95 350 |
359.95 | 339.8 | 2617747 |
| 2179 | 0.3 0.08 % |
03-06-2024 15:15:00 Monday |
356.6 356.9 |
357 | 355.4 | 192817 |
| 2180 | -0.2 -0.06 % |
03-06-2024 14:15:00 Monday |
356.8 356.6 |
357.25 | 355.35 | 416314 |
| 2181 | 0.85 0.24 % |
03-06-2024 13:15:00 Monday |
355.95 356.8 |
357.3 | 354.7 | 320427 |
| 2182 | 0.25 0.07 % |
03-06-2024 12:15:00 Monday |
355.5 355.75 |
357.7 | 355.35 | 363267 |
| 2183 | 0.2 0.06 % |
03-06-2024 11:15:00 Monday |
355.4 355.6 |
356.25 | 355 | 304101 |
| 2184 | -0.55 -0.15 % |
03-06-2024 10:15:00 Monday |
356 355.45 |
356.2 | 354.3 | 558325 |
| 2185 | -8 -2.2 % |
03-06-2024 09:15:00 Monday |
364 356 |
367.3 | 354 | 1458906 |
| 2186 | 1 0.29 % |
31-05-2024 15:15:00 Friday |
344 345 |
345 | 343.35 | 317876 |
| 2187 | -2.8 -0.81 % |
31-05-2024 14:15:00 Friday |
346.85 344.05 |
346.9 | 344 | 592239 |
| 2188 | 1.95 0.57 % |
31-05-2024 13:15:00 Friday |
344.9 346.85 |
347.6 | 344.7 | 336625 |
| 2189 | 0.7 0.2 % |
31-05-2024 12:15:00 Friday |
344.15 344.85 |
345.45 | 344 | 172177 |
| 2190 | 0.6 0.17 % |
31-05-2024 11:15:00 Friday |
343.55 344.15 |
345.7 | 343.4 | 265405 |
| 2191 | 0.55 0.16 % |
31-05-2024 10:15:00 Friday |
343 343.55 |
344.3 | 342.4 | 381492 |
| 2192 | -11.75 -3.31 % |
31-05-2024 09:15:00 Friday |
354.95 343.2 |
358 | 342.2 | 1348390 |
| 2193 | 0.55 0.16 % |
30-05-2024 15:15:00 Thursday |
347.8 348.35 |
348.35 | 347.35 | 103682 |
| 2194 | -0.8 -0.23 % |
30-05-2024 14:15:00 Thursday |
348.4 347.6 |
349.1 | 347.15 | 276766 |
| 2195 | -1.45 -0.41 % |
30-05-2024 13:15:00 Thursday |
349.75 348.3 |
349.75 | 348.3 | 128009 |
| 2196 | 0.2 0.06 % |
30-05-2024 12:15:00 Thursday |
349.6 349.8 |
349.9 | 349 | 92905 |
| 2197 | 0.15 0.04 % |
30-05-2024 11:15:00 Thursday |
349.4 349.55 |
349.9 | 348.75 | 160585 |
| 2198 | 1.1 0.32 % |
30-05-2024 10:15:00 Thursday |
348.4 349.5 |
350.95 | 348 | 217534 |
| 2199 | 0.85 0.24 % |
30-05-2024 09:15:00 Thursday |
347.45 348.3 |
351.55 | 346.6 | 502561 |
| 2200 | 0.2 0.06 % |
29-05-2024 15:15:00 Wednesday |
349.35 349.55 |
349.55 | 348.35 | 165825 |
| 2201 | -1.3 -0.37 % |
29-05-2024 14:15:00 Wednesday |
350.85 349.55 |
350.9 | 349.25 | 299805 |
| 2202 | 0 0 % |
29-05-2024 13:15:00 Wednesday |
350.8 350.8 |
351.2 | 350.5 | 183161 |
| 2203 | 0.4 0.11 % |
29-05-2024 12:15:00 Wednesday |
350.4 350.8 |
350.95 | 350.05 | 180745 |
| 2204 | -0.75 -0.21 % |
29-05-2024 11:15:00 Wednesday |
351.25 350.5 |
351.4 | 350 | 253021 |
| 2205 | -0.85 -0.24 % |
29-05-2024 10:15:00 Wednesday |
352.15 351.3 |
352.5 | 351 | 306114 |
| 2206 | -2.7 -0.76 % |
29-05-2024 09:15:00 Wednesday |
354.75 352.05 |
356 | 351.35 | 659422 |
| 2207 | 0 0 % |
28-05-2024 15:15:00 Tuesday |
357 357 |
357.1 | 356.2 | 89699 |
| 2208 | -0.15 -0.04 % |
28-05-2024 14:15:00 Tuesday |
357.2 357.05 |
358.15 | 357 | 150195 |
| 2209 | 0 0 % |
28-05-2024 13:15:00 Tuesday |
357.3 357.3 |
358 | 356.25 | 112860 |
| 2210 | 0.1 0.03 % |
28-05-2024 12:15:00 Tuesday |
357.4 357.5 |
357.75 | 355.3 | 214288 |
| 2211 | -0.65 -0.18 % |
28-05-2024 11:15:00 Tuesday |
358.05 357.4 |
358.2 | 356.6 | 129593 |
| 2212 | 0.9 0.25 % |
28-05-2024 10:15:00 Tuesday |
357 357.9 |
358.7 | 356.9 | 188658 |
| 2213 | -4 -1.11 % |
28-05-2024 09:15:00 Tuesday |
361 357 |
363.65 | 356 | 619427 |
| 2214 | -0.1 -0.03 % |
27-05-2024 15:15:00 Monday |
360.2 360.1 |
360.4 | 359.5 | 58124 |
| 2215 | -0.75 -0.21 % |
27-05-2024 14:15:00 Monday |
361.05 360.3 |
361.15 | 360 | 154215 |
| 2216 | 0.1 0.03 % |
27-05-2024 13:15:00 Monday |
361 361.1 |
361.2 | 360.3 | 82335 |
| 2217 | 0.05 0.01 % |
27-05-2024 12:15:00 Monday |
360.65 360.7 |
361.6 | 360.3 | 77901 |
| 2218 | 0 0 % |
27-05-2024 11:15:00 Monday |
360.5 360.5 |
361.3 | 360.25 | 98524 |
| 2219 | -0.55 -0.15 % |
27-05-2024 10:15:00 Monday |
361.1 360.55 |
361.55 | 360.2 | 125798 |
| 2220 | -7.3 -1.98 % |
27-05-2024 09:15:00 Monday |
368.45 361.15 |
368.75 | 359.8 | 344378 |
| 2221 | 0.1 0.03 % |
24-05-2024 15:15:00 Friday |
365.2 365.3 |
365.45 | 364.5 | 155156 |
| 2222 | -1.25 -0.34 % |
24-05-2024 14:15:00 Friday |
366.45 365.2 |
370.55 | 365 | 643204 |
| 2223 | 0.75 0.21 % |
24-05-2024 13:15:00 Friday |
365.7 366.45 |
366.75 | 365.5 | 106845 |
| 2224 | -0.4 -0.11 % |
24-05-2024 12:15:00 Friday |
365.9 365.5 |
366.3 | 365.4 | 160566 |
| 2225 | -1 -0.27 % |
24-05-2024 11:15:00 Friday |
366.9 365.9 |
367.45 | 365.6 | 165702 |
| 2226 | 1.35 0.37 % |
24-05-2024 10:15:00 Friday |
365.3 366.65 |
367.55 | 365 | 228599 |
| 2227 | -2.7 -0.73 % |
24-05-2024 09:15:00 Friday |
368.05 365.35 |
368.95 | 364.4 | 676584 |
| 2228 | -0.25 -0.07 % |
23-05-2024 15:15:00 Thursday |
368.05 367.8 |
368.6 | 367.35 | 117029 |
| 2229 | 0.35 0.1 % |
23-05-2024 14:15:00 Thursday |
367.85 368.2 |
368.85 | 366.1 | 291271 |
| 2230 | -4.55 -1.22 % |
23-05-2024 13:15:00 Thursday |
372.75 368.2 |
373.55 | 367.55 | 395763 |
| 2231 | 12.9 3.58 % |
23-05-2024 12:15:00 Thursday |
360 372.9 |
376 | 359.45 | 624501 |
| 2232 | 0.75 0.21 % |
23-05-2024 11:15:00 Thursday |
359.2 359.95 |
360 | 358.45 | 106351 |
| 2233 | -0.15 -0.04 % |
23-05-2024 10:15:00 Thursday |
359.4 359.25 |
359.9 | 358.35 | 47171 |
| 2234 | 1.55 0.43 % |
23-05-2024 09:15:00 Thursday |
357.9 359.45 |
361.55 | 357.5 | 212483 |
| 2235 | -1.1 -0.31 % |
22-05-2024 15:15:00 Wednesday |
358.2 357.1 |
358.2 | 356.6 | 159477 |
| 2236 | -0.4 -0.11 % |
22-05-2024 14:15:00 Wednesday |
358.6 358.2 |
359.05 | 358 | 150626 |
| 2237 | -0.1 -0.03 % |
22-05-2024 13:15:00 Wednesday |
358.65 358.55 |
359 | 358.25 | 72318 |
| 2238 | -0.45 -0.13 % |
22-05-2024 12:15:00 Wednesday |
359.2 358.75 |
359.25 | 358 | 94296 |
| 2239 | 1.8 0.5 % |
22-05-2024 11:15:00 Wednesday |
357.4 359.2 |
360.2 | 355.9 | 237263 |
| 2240 | -0.35 -0.1 % |
22-05-2024 10:15:00 Wednesday |
357.35 357 |
357.85 | 356.7 | 147268 |
| 2241 | -1.55 -0.43 % |
22-05-2024 09:15:00 Wednesday |
358.9 357.35 |
360.65 | 355.2 | 619018 |
| 2242 | -0.4 -0.11 % |
21-05-2024 15:15:00 Tuesday |
358.1 357.7 |
358.3 | 357.1 | 90925 |
| 2243 | -0.1 -0.03 % |
21-05-2024 14:15:00 Tuesday |
358.1 358 |
358.9 | 357.7 | 180659 |
| 2244 | -0.6 -0.17 % |
21-05-2024 13:15:00 Tuesday |
358.7 358.1 |
359.1 | 357.8 | 152349 |
| 2245 | 0.7 0.2 % |
21-05-2024 12:15:00 Tuesday |
358 358.7 |
358.8 | 357.4 | 181132 |
| 2246 | -0.55 -0.15 % |
21-05-2024 11:15:00 Tuesday |
358.35 357.8 |
358.9 | 357.5 | 180959 |
| 2247 | -1.5 -0.42 % |
21-05-2024 10:15:00 Tuesday |
359.65 358.15 |
359.65 | 357.3 | 302928 |
| 2248 | -2.55 -0.7 % |
21-05-2024 09:15:00 Tuesday |
362.2 359.65 |
362.2 | 355.8 | 572364 |
| 2249 | -0.3 -0.08 % |
18-05-2024 12:15:00 Saturday |
362.3 362 |
362.5 | 361.45 | 19626 |
| 2250 | -0.45 -0.12 % |
18-05-2024 11:15:00 Saturday |
362.9 362.45 |
363.6 | 362 | -88565 |
| 2251 | 4.1 1.15 % |
18-05-2024 09:15:00 Saturday |
358 362.1 |
363 | 357.3 | 142058 |
| 2252 | 0.9 0.25 % |
17-05-2024 15:15:00 Friday |
356.95 357.85 |
357.85 | 356.95 | 39850 |
| 2253 | 0 0 % |
17-05-2024 14:15:00 Friday |
356.9 356.9 |
357.05 | 356.3 | 57286 |
| 2254 | 0.1 0.03 % |
17-05-2024 13:15:00 Friday |
356.8 356.9 |
357.35 | 356.6 | 52342 |
| 2255 | 0.7 0.2 % |
17-05-2024 12:15:00 Friday |
356.2 356.9 |
357.3 | 356.2 | 42570 |
| 2256 | -0.75 -0.21 % |
17-05-2024 11:15:00 Friday |
357.3 356.55 |
357.95 | 356.25 | 48773 |
| 2257 | 1 0.28 % |
17-05-2024 10:15:00 Friday |
356.65 357.65 |
358 | 356.3 | 86012 |
| 2258 | -0.1 -0.03 % |
17-05-2024 09:15:00 Friday |
356.8 356.7 |
358 | 355.3 | 142995 |
| 2259 | 0.1 0.03 % |
16-05-2024 15:15:00 Thursday |
354.95 355.05 |
356 | 354 | 166421 |
| 2260 | 1.9 0.54 % |
16-05-2024 14:15:00 Thursday |
352.95 354.85 |
355.7 | 352.7 | 203563 |
| 2261 | -0.9 -0.25 % |
16-05-2024 13:15:00 Thursday |
353.85 352.95 |
354.25 | 352.3 | 190392 |
| 2262 | -1.7 -0.48 % |
16-05-2024 12:15:00 Thursday |
355.35 353.65 |
355.45 | 353.35 | 181060 |
| 2263 | 0.1 0.03 % |
16-05-2024 11:15:00 Thursday |
355 355.1 |
355.65 | 353.95 | 177561 |
| 2264 | -1.2 -0.34 % |
16-05-2024 10:15:00 Thursday |
356.2 355 |
356.7 | 354.5 | 205418 |
| 2265 | -0.35 -0.1 % |
16-05-2024 09:15:00 Thursday |
356.75 356.4 |
358.95 | 354.9 | 511756 |
| 2266 | 0.75 0.21 % |
15-05-2024 15:15:00 Wednesday |
353.65 354.4 |
354.5 | 353.25 | 87547 |
| 2267 | -1.55 -0.44 % |
15-05-2024 14:15:00 Wednesday |
355.2 353.65 |
355.35 | 353.2 | 232788 |
| 2268 | -0.6 -0.17 % |
15-05-2024 13:15:00 Wednesday |
355.7 355.1 |
356 | 354.3 | 116283 |
| 2269 | -0.7 -0.2 % |
15-05-2024 12:15:00 Wednesday |
356.4 355.7 |
358.55 | 354.75 | 312906 |
| 2270 | 1.1 0.31 % |
15-05-2024 11:15:00 Wednesday |
355.1 356.2 |
356.55 | 354.35 | 199303 |
| 2271 | 1.6 0.45 % |
15-05-2024 10:15:00 Wednesday |
353.45 355.05 |
355.9 | 351.8 | 285987 |
| 2272 | -0.6 -0.17 % |
15-05-2024 09:15:00 Wednesday |
354.35 353.75 |
356.95 | 351.45 | 770465 |
| 2273 | 1.3 0.37 % |
14-05-2024 15:15:00 Tuesday |
352.2 353.5 |
353.75 | 352.2 | 197513 |
| 2274 | 1.1 0.31 % |
14-05-2024 14:15:00 Tuesday |
351.25 352.35 |
352.45 | 350.8 | 291655 |
| 2275 | 0.05 0.01 % |
14-05-2024 13:15:00 Tuesday |
351.15 351.2 |
352.4 | 350.7 | 271634 |
| 2276 | -0.7 -0.2 % |
14-05-2024 12:15:00 Tuesday |
351.8 351.1 |
352.1 | 350.5 | 221055 |
| 2277 | 1.2 0.34 % |
14-05-2024 11:15:00 Tuesday |
350.9 352.1 |
352.5 | 350.5 | 305736 |
| 2278 | 7.7 2.24 % |
14-05-2024 10:15:00 Tuesday |
343.2 350.9 |
353.15 | 343 | 640958 |
| 2279 | -0.25 -0.07 % |
14-05-2024 09:15:00 Tuesday |
343.45 343.2 |
346.95 | 342.25 | 671754 |
| 2280 | 1.25 0.37 % |
13-05-2024 15:15:00 Monday |
340.85 342.1 |
342.25 | 340.6 | 173987 |
| 2281 | -0.35 -0.1 % |
13-05-2024 14:15:00 Monday |
341.2 340.85 |
342.45 | 340.65 | 278529 |
| 2282 | 0.5 0.15 % |
13-05-2024 13:15:00 Monday |
340.5 341 |
342 | 339.45 | 193847 |
| 2283 | -0.2 -0.06 % |
13-05-2024 12:15:00 Monday |
340.7 340.5 |
341.55 | 339.3 | 279444 |
| 2284 | 1.95 0.58 % |
13-05-2024 11:15:00 Monday |
338.7 340.65 |
341.55 | 338.55 | 368347 |
| 2285 | -3 -0.88 % |
13-05-2024 10:15:00 Monday |
341.7 338.7 |
341.7 | 335.3 | 876362 |
| 2286 | -6.35 -1.82 % |
13-05-2024 09:15:00 Monday |
348 341.65 |
348.05 | 340.1 | 992088 |
| 2287 | 0.25 0.07 % |
10-05-2024 15:15:00 Friday |
347.6 347.85 |
348.85 | 347 | 171708 |
| 2288 | 2.15 0.62 % |
10-05-2024 14:15:00 Friday |
345.7 347.85 |
349 | 344.5 | 336010 |
| 2289 | 3.55 1.04 % |
10-05-2024 13:15:00 Friday |
342.15 345.7 |
346.5 | 342.15 | 218244 |
| 2290 | -3.45 -1 % |
10-05-2024 12:15:00 Friday |
345.75 342.3 |
346 | 340.2 | 313817 |
| 2291 | 2.05 0.6 % |
10-05-2024 11:15:00 Friday |
343.7 345.75 |
348.1 | 343.6 | 446000 |
| 2292 | 1.5 0.44 % |
10-05-2024 10:15:00 Friday |
342.2 343.7 |
343.8 | 340.15 | 462559 |
| 2293 | -4 -1.16 % |
10-05-2024 09:15:00 Friday |
346 342 |
348 | 337.15 | 1641048 |
| 2294 | -0.2 -0.06 % |
09-05-2024 15:15:00 Thursday |
345.2 345 |
346 | 344.1 | 343428 |
| 2295 | -3.05 -0.88 % |
09-05-2024 14:15:00 Thursday |
348.3 345.25 |
348.5 | 345 | 576047 |
| 2296 | 0.65 0.19 % |
09-05-2024 13:15:00 Thursday |
347.65 348.3 |
349.45 | 347 | 264467 |
| 2297 | -2.3 -0.66 % |
09-05-2024 12:15:00 Thursday |
349.95 347.65 |
350.05 | 346.95 | 375753 |
| 2298 | -0.2 -0.06 % |
09-05-2024 11:15:00 Thursday |
350.15 349.95 |
350.75 | 349.25 | 235643 |
| 2299 | 1.2 0.34 % |
09-05-2024 10:15:00 Thursday |
349.25 350.45 |
351 | 349 | 464751 |
| 2300 | -7.75 -2.17 % |
09-05-2024 09:15:00 Thursday |
357 349.25 |
359.15 | 349 | 1023602 |
| 2301 | 0.2 0.06 % |
08-05-2024 15:15:00 Wednesday |
355.4 355.6 |
356.25 | 354.6 | 150162 |
| 2302 | 0.5 0.14 % |
08-05-2024 14:15:00 Wednesday |
354.8 355.3 |
356.7 | 352.3 | 459566 |
| 2303 | -6.35 -1.76 % |
08-05-2024 13:15:00 Wednesday |
361.3 354.95 |
361.5 | 354 | 384073 |
| 2304 | 0.3 0.08 % |
08-05-2024 12:15:00 Wednesday |
361.05 361.35 |
361.7 | 360.6 | 105516 |
| 2305 | 0.9 0.25 % |
08-05-2024 11:15:00 Wednesday |
359.95 360.85 |
361.55 | 359.65 | 171567 |
| 2306 | -1.6 -0.44 % |
08-05-2024 10:15:00 Wednesday |
361.5 359.9 |
362 | 359.15 | 244300 |
| 2307 | 6.1 1.72 % |
08-05-2024 09:15:00 Wednesday |
355.5 361.6 |
363.55 | 352.35 | 1029931 |
| 2308 | 0.9 0.25 % |
07-05-2024 15:15:00 Tuesday |
356.25 357.15 |
357.35 | 355.2 | 252856 |
| 2309 | -0.9 -0.25 % |
07-05-2024 14:15:00 Tuesday |
357.15 356.25 |
358.4 | 355.25 | 447208 |
| 2310 | 2.35 0.66 % |
07-05-2024 13:15:00 Tuesday |
354.8 357.15 |
358.55 | 354.4 | 481875 |
| 2311 | -0.55 -0.15 % |
07-05-2024 12:15:00 Tuesday |
355.45 354.9 |
356.5 | 354.5 | 546378 |
| 2312 | -4.3 -1.2 % |
07-05-2024 11:15:00 Tuesday |
359.75 355.45 |
359.8 | 353.75 | 1057544 |
| 2313 | -6.4 -1.75 % |
07-05-2024 10:15:00 Tuesday |
366.15 359.75 |
366.5 | 359.6 | 743370 |
| 2314 | -4.1 -1.11 % |
07-05-2024 09:15:00 Tuesday |
370.5 366.4 |
370.5 | 364.4 | 729251 |
| 2315 | 0.35 0.09 % |
06-05-2024 15:15:00 Monday |
370.2 370.55 |
371 | 369.55 | 109519 |
| 2316 | -1.5 -0.4 % |
06-05-2024 14:15:00 Monday |
371.7 370.2 |
372.1 | 369.65 | 274409 |
| 2317 | 0.5 0.13 % |
06-05-2024 13:15:00 Monday |
371.3 371.8 |
372.1 | 370.5 | 154108 |
| 2318 | -0.85 -0.23 % |
06-05-2024 12:15:00 Monday |
372.15 371.3 |
372.55 | 371 | 121330 |
| 2319 | 0.3 0.08 % |
06-05-2024 11:15:00 Monday |
372.1 372.4 |
372.75 | 371 | 145369 |
| 2320 | 1.35 0.36 % |
06-05-2024 10:15:00 Monday |
370.8 372.15 |
373.15 | 369.6 | 333042 |
| 2321 | -7.9 -2.09 % |
06-05-2024 09:15:00 Monday |
378.55 370.65 |
379 | 367.9 | 1076111 |
| 2322 | -0.05 -0.01 % |
03-05-2024 15:15:00 Friday |
376.1 376.05 |
376.2 | 375.1 | 133799 |
| 2323 | 0.2 0.05 % |
03-05-2024 14:15:00 Friday |
375.9 376.1 |
377.2 | 375 | 285381 |
| 2324 | -1.5 -0.4 % |
03-05-2024 13:15:00 Friday |
377.4 375.9 |
378 | 374.3 | 388498 |
| 2325 | -0.8 -0.21 % |
03-05-2024 12:15:00 Friday |
378.1 377.3 |
378.7 | 376.5 | 255891 |
| 2326 | -2.5 -0.66 % |
03-05-2024 11:15:00 Friday |
380.6 378.1 |
380.7 | 377.15 | 355716 |
| 2327 | -2.15 -0.56 % |
03-05-2024 10:15:00 Friday |
382.55 380.4 |
383.2 | 379.65 | 357835 |
| 2328 | 2.4 0.63 % |
03-05-2024 09:15:00 Friday |
380.15 382.55 |
385.75 | 380.15 | 783688 |
| 2329 | 0.55 0.15 % |
02-05-2024 15:15:00 Thursday |
379.25 379.8 |
380.65 | 378.5 | 137470 |
| 2330 | -1.3 -0.34 % |
02-05-2024 14:15:00 Thursday |
380.4 379.1 |
381.3 | 378.6 | 298750 |
| 2331 | 4 1.06 % |
02-05-2024 13:15:00 Thursday |
376.45 380.45 |
381 | 376.4 | 382472 |
| 2332 | 1.95 0.52 % |
02-05-2024 12:15:00 Thursday |
374.55 376.5 |
378.05 | 374 | 301412 |
| 2333 | 0.35 0.09 % |
02-05-2024 11:15:00 Thursday |
374.2 374.55 |
375.35 | 373.5 | 169695 |
| 2334 | 0.7 0.19 % |
02-05-2024 10:15:00 Thursday |
373.3 374 |
375.55 | 372.5 | 352228 |
| 2335 | -4.15 -1.1 % |
02-05-2024 09:15:00 Thursday |
377.4 373.25 |
377.5 | 373 | 827191 |
| 2336 | -1.8 -0.48 % |
30-04-2024 15:15:00 Tuesday |
377.55 375.75 |
377.6 | 375.5 | 106512 |
| 2337 | -2.5 -0.66 % |
30-04-2024 14:15:00 Tuesday |
380.05 377.55 |
380.1 | 377.5 | 178881 |
| 2338 | 0.15 0.04 % |
30-04-2024 13:15:00 Tuesday |
379.85 380 |
380.15 | 379.55 | 52208 |
| 2339 | -0.25 -0.07 % |
30-04-2024 12:15:00 Tuesday |
380.2 379.95 |
380.3 | 379.5 | 43348 |
| 2340 | 0.1 0.03 % |
30-04-2024 11:15:00 Tuesday |
380.1 380.2 |
380.5 | 379.6 | 84150 |
| 2341 | -1.95 -0.51 % |
30-04-2024 10:15:00 Tuesday |
382.15 380.2 |
382.4 | 379.4 | 132850 |
| 2342 | 0.5 0.13 % |
30-04-2024 09:15:00 Tuesday |
381.7 382.2 |
383.85 | 377.85 | 338913 |
| 2343 | 0.6 0.16 % |
29-04-2024 15:15:00 Monday |
380.4 381 |
381 | 380.1 | 146468 |
| 2344 | 1.1 0.29 % |
29-04-2024 14:15:00 Monday |
379.25 380.35 |
380.7 | 379 | 252882 |
| 2345 | -0.05 -0.01 % |
29-04-2024 13:15:00 Monday |
379.3 379.25 |
380 | 379 | 139542 |
| 2346 | -1.25 -0.33 % |
29-04-2024 12:15:00 Monday |
380.8 379.55 |
380.8 | 378.65 | 151357 |
| 2347 | 1.7 0.45 % |
29-04-2024 11:15:00 Monday |
379.1 380.8 |
381.3 | 378.85 | 211582 |
| 2348 | -1.15 -0.3 % |
29-04-2024 10:15:00 Monday |
380.2 379.05 |
380.2 | 378.1 | 325198 |
| 2349 | -3.7 -0.96 % |
29-04-2024 09:15:00 Monday |
383.95 380.25 |
384.8 | 380 | 578809 |
| 2350 | 0.55 0.14 % |
26-04-2024 15:15:00 Friday |
381.65 382.2 |
382.35 | 381.15 | 115943 |
| 2351 | -0.25 -0.07 % |
26-04-2024 14:15:00 Friday |
381.75 381.5 |
382.15 | 381.1 | 199972 |
| 2352 | -0.15 -0.04 % |
26-04-2024 13:15:00 Friday |
381.95 381.8 |
382.2 | 380.6 | 168338 |
| 2353 | -1 -0.26 % |
26-04-2024 12:15:00 Friday |
382.95 381.95 |
383 | 381.65 | 152539 |
| 2354 | 0.7 0.18 % |
26-04-2024 11:15:00 Friday |
382.3 383 |
383 | 382.1 | 129167 |
| 2355 | -0.15 -0.04 % |
26-04-2024 10:15:00 Friday |
382.2 382.05 |
383 | 381.7 | 183243 |
| 2356 | -2.6 -0.68 % |
26-04-2024 09:15:00 Friday |
384.8 382.2 |
384.9 | 380.5 | 641505 |
| 2357 | 0.3 0.08 % |
25-04-2024 15:15:00 Thursday |
382.2 382.5 |
382.6 | 381.8 | 145531 |
| 2358 | -0.05 -0.01 % |
25-04-2024 14:15:00 Thursday |
382.5 382.45 |
383.2 | 381.5 | 245220 |
| 2359 | -0.65 -0.17 % |
25-04-2024 13:15:00 Thursday |
383 382.35 |
383.25 | 381.75 | 172986 |
| 2360 | -0.15 -0.04 % |
25-04-2024 12:15:00 Thursday |
383.15 383 |
383.75 | 382.5 | 181453 |
| 2361 | -0.9 -0.23 % |
25-04-2024 11:15:00 Thursday |
384.05 383.15 |
384.4 | 383 | 116182 |
| 2362 | -1.45 -0.38 % |
25-04-2024 10:15:00 Thursday |
385.75 384.3 |
385.75 | 383.15 | 254810 |
| 2363 | 2.95 0.77 % |
25-04-2024 09:15:00 Thursday |
382.55 385.5 |
387 | 380.5 | 757203 |
| 2364 | 1.3 0.34 % |
24-04-2024 15:15:00 Wednesday |
381.8 383.1 |
383.65 | 381.4 | 212502 |
| 2365 | 1.9 0.5 % |
24-04-2024 14:15:00 Wednesday |
380.1 382 |
382 | 379.5 | 317835 |
| 2366 | 0 0 % |
24-04-2024 13:15:00 Wednesday |
380.1 380.1 |
380.7 | 379.65 | 246968 |
| 2367 | -1.6 -0.42 % |
24-04-2024 12:15:00 Wednesday |
381.6 380 |
382.65 | 379.5 | 429962 |
| 2368 | -2.1 -0.55 % |
24-04-2024 11:15:00 Wednesday |
383.9 381.8 |
384.1 | 380.6 | 519558 |
| 2369 | -1.95 -0.51 % |
24-04-2024 10:15:00 Wednesday |
385.85 383.9 |
386.3 | 383.3 | 395018 |
| 2370 | -4.6 -1.18 % |
24-04-2024 09:15:00 Wednesday |
390.5 385.9 |
391.8 | 385.05 | 984085 |
| 2371 | 0.2 0.05 % |
23-04-2024 15:15:00 Tuesday |
387.6 387.8 |
388.5 | 387.05 | 213594 |
| 2372 | -2.4 -0.62 % |
23-04-2024 14:15:00 Tuesday |
390 387.6 |
390.1 | 387.45 | 328232 |
| 2373 | 1.15 0.3 % |
23-04-2024 13:15:00 Tuesday |
388.85 390 |
390 | 388 | 219999 |
| 2374 | -1.15 -0.29 % |
23-04-2024 12:15:00 Tuesday |
390 388.85 |
390.2 | 388.25 | 306772 |
| 2375 | 0 0 % |
23-04-2024 11:15:00 Tuesday |
390 390 |
390.2 | 389.25 | 207353 |
| 2376 | -0.9 -0.23 % |
23-04-2024 10:15:00 Tuesday |
391 390.1 |
391.7 | 388.55 | 485493 |
| 2377 | 3 0.77 % |
23-04-2024 09:15:00 Tuesday |
387.85 390.85 |
394.7 | 385.15 | 2149964 |
| 2378 | 0.3 0.08 % |
22-04-2024 15:15:00 Monday |
382.65 382.95 |
383.2 | 382.2 | 162760 |
| 2379 | 0.8 0.21 % |
22-04-2024 14:15:00 Monday |
381.9 382.7 |
383.6 | 381.55 | 158546 |
| 2380 | 0.05 0.01 % |
22-04-2024 13:15:00 Monday |
381.85 381.9 |
382.3 | 380.45 | 97458 |
| 2381 | 0.6 0.16 % |
22-04-2024 12:15:00 Monday |
381.15 381.75 |
382.65 | 379.2 | 241720 |
| 2382 | -2.35 -0.61 % |
22-04-2024 11:15:00 Monday |
383.35 381 |
384.8 | 380.7 | 200386 |
| 2383 | -0.1 -0.03 % |
22-04-2024 10:15:00 Monday |
383.45 383.35 |
384.9 | 382.6 | 476018 |
| 2384 | 5.9 1.56 % |
22-04-2024 09:15:00 Monday |
377.8 383.7 |
383.75 | 375.6 | 1227889 |
| 2385 | -0.75 -0.2 % |
19-04-2024 15:15:00 Friday |
370.6 369.85 |
370.6 | 369 | 174592 |
| 2386 | -1.95 -0.52 % |
19-04-2024 14:15:00 Friday |
372.6 370.65 |
372.75 | 370 | 241938 |
| 2387 | 0.45 0.12 % |
19-04-2024 13:15:00 Friday |
372.15 372.6 |
373.3 | 371.25 | 181820 |
| 2388 | 1.1 0.3 % |
19-04-2024 12:15:00 Friday |
371.1 372.2 |
372.75 | 371.1 | 205043 |
| 2389 | 0.1 0.03 % |
19-04-2024 11:15:00 Friday |
371.2 371.3 |
371.85 | 369.6 | 156990 |
| 2390 | -1.8 -0.48 % |
19-04-2024 10:15:00 Friday |
373 371.2 |
373.7 | 368.8 | 415164 |
| 2391 | -6.05 -1.6 % |
19-04-2024 09:15:00 Friday |
378.9 372.85 |
378.9 | 370.2 | 1004725 |
| 2392 | 1.7 0.45 % |
18-04-2024 15:15:00 Thursday |
378.25 379.95 |
380 | 378.15 | 325622 |
| 2393 | -2.8 -0.74 % |
18-04-2024 14:15:00 Thursday |
380.8 378 |
381.2 | 375.55 | 773769 |
| 2394 | -0.95 -0.25 % |
18-04-2024 13:15:00 Thursday |
381.7 380.75 |
382.3 | 378.45 | 689856 |
| 2395 | 2.4 0.63 % |
18-04-2024 12:15:00 Thursday |
379.3 381.7 |
382.15 | 378.4 | 581949 |
| 2396 | -2.85 -0.75 % |
18-04-2024 11:15:00 Thursday |
382.35 379.5 |
383.5 | 379.05 | 671388 |
| 2397 | 1.95 0.51 % |
18-04-2024 10:15:00 Thursday |
380.45 382.4 |
383.95 | 379.55 | 1244368 |
| 2398 | 10.35 2.8 % |
18-04-2024 09:15:00 Thursday |
369.85 380.2 |
384.2 | 367.65 | 3654788 |
| 2399 | 1.2 0.33 % |
16-04-2024 15:15:00 Tuesday |
361.7 362.9 |
363 | 361 | 329605 |
| 2400 | -1.95 -0.54 % |
16-04-2024 14:15:00 Tuesday |
363.75 361.8 |
363.95 | 361.3 | 356067 |
| 2401 | 1.85 0.51 % |
16-04-2024 13:15:00 Tuesday |
362.1 363.95 |
363.95 | 361.1 | 260166 |
| 2402 | -1.15 -0.32 % |
16-04-2024 12:15:00 Tuesday |
363.2 362.05 |
363.85 | 360 | 485100 |
| 2403 | -0.55 -0.15 % |
16-04-2024 11:15:00 Tuesday |
363.95 363.4 |
364.75 | 362.5 | 363785 |
| 2404 | -3.65 -0.99 % |
16-04-2024 10:15:00 Tuesday |
367.5 363.85 |
367.5 | 363.1 | 617433 |
| 2405 | 2.5 0.68 % |
16-04-2024 09:15:00 Tuesday |
365 367.5 |
371.75 | 363 | 2464505 |
| 2406 | 1.3 0.37 % |
15-04-2024 15:15:00 Monday |
354.05 355.35 |
355.6 | 353.1 | 260114 |
| 2407 | -3 -0.84 % |
15-04-2024 14:15:00 Monday |
357 354 |
357 | 354 | 679447 |
| 2408 | -0.15 -0.04 % |
15-04-2024 13:15:00 Monday |
357.15 357 |
357.95 | 356.5 | 264118 |
| 2409 | -0.65 -0.18 % |
15-04-2024 12:15:00 Monday |
358 357.35 |
358.5 | 356.4 | 271519 |
| 2410 | -0.65 -0.18 % |
15-04-2024 11:15:00 Monday |
358.5 357.85 |
358.85 | 356.7 | 435453 |
| 2411 | 2 0.56 % |
15-04-2024 10:15:00 Monday |
356.5 358.5 |
360.5 | 356.1 | 1078422 |
| 2412 | -6 -1.66 % |
15-04-2024 09:15:00 Monday |
362.5 356.5 |
363 | 351 | 3506340 |
| 2413 | 0.45 0.12 % |
12-04-2024 15:15:00 Friday |
372.45 372.9 |
373.5 | 371.65 | 101205 |
| 2414 | 0.15 0.04 % |
12-04-2024 14:15:00 Friday |
372.25 372.4 |
373 | 371.15 | 108821 |
| 2415 | -0.5 -0.13 % |
12-04-2024 13:15:00 Friday |
372.5 372 |
373.6 | 371.9 | 69568 |
| 2416 | -2.15 -0.57 % |
12-04-2024 12:15:00 Friday |
374.25 372.1 |
374.25 | 371.25 | 168591 |
| 2417 | -1.65 -0.44 % |
12-04-2024 11:15:00 Friday |
375.9 374.25 |
376.45 | 372.75 | 276827 |
| 2418 | 0.35 0.09 % |
12-04-2024 10:15:00 Friday |
375.85 376.2 |
378.7 | 375 | 485946 |
| 2419 | 5.55 1.5 % |
12-04-2024 09:15:00 Friday |
370.45 376 |
377.4 | 368.25 | 622930 |
| 2420 | 0.55 0.15 % |
10-04-2024 15:15:00 Wednesday |
370.2 370.75 |
371 | 368.9 | 88937 |
| 2421 | 0.5 0.14 % |
10-04-2024 14:15:00 Wednesday |
369.8 370.3 |
371.85 | 369.15 | 126016 |
| 2422 | -0.05 -0.01 % |
10-04-2024 13:15:00 Wednesday |
369.95 369.9 |
370.65 | 369.3 | 63726 |
| 2423 | 0.65 0.18 % |
10-04-2024 12:15:00 Wednesday |
369.3 369.95 |
370.5 | 368.65 | 57460 |
| 2424 | 0 0 % |
10-04-2024 11:15:00 Wednesday |
369.4 369.4 |
369.85 | 368.4 | 77161 |
| 2425 | -0.65 -0.18 % |
10-04-2024 10:15:00 Wednesday |
369.9 369.25 |
370.8 | 368 | 147079 |
| 2426 | -0.85 -0.23 % |
10-04-2024 09:15:00 Wednesday |
370.95 370.1 |
372.35 | 367.65 | 356264 |
| 2427 | 1.15 0.31 % |
09-04-2024 15:15:00 Tuesday |
367.6 368.75 |
368.95 | 367 | 160324 |
| 2428 | 1.7 0.46 % |
09-04-2024 14:15:00 Tuesday |
366.15 367.85 |
368.5 | 366 | 267405 |
| 2429 | -3.4 -0.92 % |
09-04-2024 13:15:00 Tuesday |
369.4 366 |
369.65 | 365.55 | 407661 |
| 2430 | -2.1 -0.57 % |
09-04-2024 12:15:00 Tuesday |
371.4 369.3 |
371.5 | 369 | 353546 |
| 2431 | -1.4 -0.38 % |
09-04-2024 11:15:00 Tuesday |
372.65 371.25 |
373 | 371.1 | 191147 |
| 2432 | -0.6 -0.16 % |
09-04-2024 10:15:00 Tuesday |
373.25 372.65 |
374.65 | 372.5 | 370891 |
| 2433 | 1.9 0.51 % |
09-04-2024 09:15:00 Tuesday |
371.1 373 |
373.85 | 367.95 | 817757 |
| 2434 | -0.05 -0.01 % |
08-04-2024 15:15:00 Monday |
369.45 369.4 |
369.9 | 368.25 | 125770 |
| 2435 | 0.85 0.23 % |
08-04-2024 14:15:00 Monday |
368.75 369.6 |
370.8 | 367.6 | 282214 |
| 2436 | -3.8 -1.02 % |
08-04-2024 13:15:00 Monday |
372.45 368.65 |
372.5 | 368.25 | 150041 |
| 2437 | -1.1 -0.29 % |
08-04-2024 12:15:00 Monday |
373.6 372.5 |
373.85 | 371.65 | 76270 |
| 2438 | 1.25 0.34 % |
08-04-2024 11:15:00 Monday |
372.5 373.75 |
374.1 | 372.15 | 143237 |
| 2439 | 1.9 0.51 % |
08-04-2024 10:15:00 Monday |
370.6 372.5 |
372.8 | 369.55 | 210137 |
| 2440 | -5.6 -1.49 % |
08-04-2024 09:15:00 Monday |
376.3 370.7 |
378.6 | 369.15 | 724502 |
| 2441 | -0.55 -0.15 % |
05-04-2024 15:15:00 Friday |
373.95 373.4 |
374.8 | 372.7 | 610822 |
| 2442 | 4.1 1.11 % |
05-04-2024 14:15:00 Friday |
369.65 373.75 |
374.2 | 367.5 | 790211 |
| 2443 | 0.2 0.05 % |
05-04-2024 13:15:00 Friday |
369.4 369.6 |
370.8 | 368 | 456918 |
| 2444 | -0.9 -0.24 % |
05-04-2024 12:15:00 Friday |
370.1 369.2 |
374.2 | 369.15 | 1026892 |
| 2445 | 5.75 1.58 % |
05-04-2024 11:15:00 Friday |
364.45 370.2 |
373.95 | 364.35 | 1649217 |
| 2446 | 0.85 0.23 % |
05-04-2024 10:15:00 Friday |
363.6 364.45 |
365.9 | 363 | 431983 |
| 2447 | 2.15 0.59 % |
05-04-2024 09:15:00 Friday |
361.45 363.6 |
363.95 | 359.35 | 848658 |
| 2448 | 0.8 0.22 % |
04-04-2024 15:15:00 Thursday |
361.2 362 |
362.5 | 360.75 | 196729 |
| 2449 | 0.85 0.24 % |
04-04-2024 14:15:00 Thursday |
360.4 361.25 |
362 | 360.4 | 257586 |
| 2450 | -0.95 -0.26 % |
04-04-2024 13:15:00 Thursday |
361.65 360.7 |
361.7 | 360.45 | 234805 |
| 2451 | -0.1 -0.03 % |
04-04-2024 12:15:00 Thursday |
361.6 361.5 |
362.5 | 360.2 | 294751 |
| 2452 | -1.5 -0.41 % |
04-04-2024 11:15:00 Thursday |
363.1 361.6 |
363.95 | 361.1 | 300478 |
| 2453 | 1.45 0.4 % |
04-04-2024 10:15:00 Thursday |
361.45 362.9 |
367.8 | 361.25 | 1386028 |
| 2454 | 1.85 0.51 % |
04-04-2024 09:15:00 Thursday |
359.5 361.35 |
364 | 358 | 1288205 |
| 2455 | 0.1 0.03 % |
03-04-2024 15:15:00 Wednesday |
357.25 357.35 |
357.65 | 356.9 | 113796 |
| 2456 | 0.05 0.01 % |
03-04-2024 14:15:00 Wednesday |
357.1 357.15 |
357.5 | 356 | 244910 |
| 2457 | -0.35 -0.1 % |
03-04-2024 13:15:00 Wednesday |
357.45 357.1 |
357.95 | 356.35 | 151416 |
| 2458 | 0.15 0.04 % |
03-04-2024 12:15:00 Wednesday |
357.3 357.45 |
359.75 | 357.1 | 250783 |
| 2459 | 0.85 0.24 % |
03-04-2024 11:15:00 Wednesday |
356.45 357.3 |
357.5 | 356 | 202092 |
| 2460 | -0.35 -0.1 % |
03-04-2024 10:15:00 Wednesday |
356.8 356.45 |
356.95 | 354.8 | 370980 |
| 2461 | 0.5 0.14 % |
03-04-2024 09:15:00 Wednesday |
356.5 357 |
358.8 | 353.25 | 930800 |
| 2462 | 1 0.28 % |
02-04-2024 15:15:00 Tuesday |
356.75 357.75 |
358 | 356.5 | 78490 |
| 2463 | -1.8 -0.5 % |
02-04-2024 14:15:00 Tuesday |
358.4 356.6 |
358.4 | 356 | 167900 |
| 2464 | -1.4 -0.39 % |
02-04-2024 13:15:00 Tuesday |
359.6 358.2 |
359.8 | 357.75 | 138643 |
| 2465 | 0.45 0.13 % |
02-04-2024 12:15:00 Tuesday |
359.15 359.6 |
359.7 | 358.95 | 70257 |
| 2466 | 0 0 % |
02-04-2024 11:15:00 Tuesday |
359.2 359.2 |
360.1 | 358.55 | 138107 |
| 2467 | 0.35 0.1 % |
02-04-2024 10:15:00 Tuesday |
359.15 359.5 |
360.7 | 357.55 | 193698 |
| 2468 | 0.15 0.04 % |
02-04-2024 09:15:00 Tuesday |
359.15 359.3 |
362.75 | 358.1 | 498067 |
| 2469 | 1 0.28 % |
01-04-2024 15:15:00 Monday |
356.8 357.8 |
358 | 356.4 | 196976 |
| 2470 | -0.15 -0.04 % |
01-04-2024 14:15:00 Monday |
356.95 356.8 |
357.25 | 356 | 243305 |
| 2471 | 0.9 0.25 % |
01-04-2024 13:15:00 Monday |
356.05 356.95 |
357.4 | 355.8 | 194860 |
| 2472 | -1.45 -0.41 % |
01-04-2024 12:15:00 Monday |
357.55 356.1 |
358.25 | 355.55 | 234257 |
| 2473 | -0.95 -0.26 % |
01-04-2024 11:15:00 Monday |
358.55 357.6 |
359.65 | 357 | 248341 |
| 2474 | -0.95 -0.26 % |
01-04-2024 10:15:00 Monday |
359.5 358.55 |
359.85 | 357.85 | 306318 |
| 2475 | 2.25 0.63 % |
01-04-2024 09:15:00 Monday |
357 359.25 |
363.9 | 356.8 | 1493907 |
| 2476 | 0.25 0.07 % |
28-03-2024 15:15:00 Thursday |
353.5 353.75 |
354.25 | 353.4 | 61229 |
| 2477 | -1.65 -0.46 % |
28-03-2024 14:15:00 Thursday |
355.1 353.45 |
355.6 | 352.55 | 151351 |
| 2478 | 1.3 0.37 % |
28-03-2024 13:15:00 Thursday |
353.85 355.15 |
356.75 | 353.65 | 232787 |
| 2479 | 1.45 0.41 % |
28-03-2024 12:15:00 Thursday |
352.4 353.85 |
354.25 | 352.1 | 123128 |
| 2480 | -0.25 -0.07 % |
28-03-2024 11:15:00 Thursday |
352.7 352.45 |
353 | 351.8 | 67163 |
| 2481 | 1.7 0.48 % |
28-03-2024 10:15:00 Thursday |
351.1 352.8 |
353 | 350.5 | 106736 |
| 2482 | -3.7 -1.04 % |
28-03-2024 09:15:00 Thursday |
354.95 351.25 |
357.5 | 350.65 | 337908 |
| 2483 | -1.55 -0.44 % |
27-03-2024 15:15:00 Wednesday |
351.55 350 |
351.85 | 348.5 | 275222 |
| 2484 | 0.55 0.16 % |
27-03-2024 14:15:00 Wednesday |
350.85 351.4 |
352.8 | 349.4 | 454266 |
| 2485 | 0.45 0.13 % |
27-03-2024 13:15:00 Wednesday |
350.3 350.75 |
351.85 | 350.1 | 198625 |
| 2486 | -1.55 -0.44 % |
27-03-2024 12:15:00 Wednesday |
351.85 350.3 |
352.4 | 349.8 | 298482 |
| 2487 | -0.95 -0.27 % |
27-03-2024 11:15:00 Wednesday |
352.8 351.85 |
352.95 | 351.25 | 300966 |
| 2488 | -0.8 -0.23 % |
27-03-2024 10:15:00 Wednesday |
353.6 352.8 |
355.25 | 352 | 617007 |
| 2489 | 5.6 1.61 % |
27-03-2024 09:15:00 Wednesday |
348 353.6 |
355.5 | 347.5 | 1468640 |
| 2490 | 0.6 0.17 % |
26-03-2024 15:15:00 Tuesday |
345.85 346.45 |
346.6 | 345.3 | 81690 |
| 2491 | -0.45 -0.13 % |
26-03-2024 14:15:00 Tuesday |
346.35 345.9 |
347.6 | 345.45 | 200893 |
| 2492 | 1.15 0.33 % |
26-03-2024 13:15:00 Tuesday |
345 346.15 |
347.2 | 344.5 | 86590 |
| 2493 | -1.65 -0.48 % |
26-03-2024 12:15:00 Tuesday |
347 345.35 |
347 | 343.6 | 159343 |
| 2494 | 0.8 0.23 % |
26-03-2024 11:15:00 Tuesday |
346.1 346.9 |
347.15 | 345.8 | 89017 |
| 2495 | -1.75 -0.5 % |
26-03-2024 10:15:00 Tuesday |
348 346.25 |
348.4 | 345.4 | 118020 |
| 2496 | 1.75 0.51 % |
26-03-2024 09:15:00 Tuesday |
346.25 348 |
352.4 | 343.75 | 534647 |
| 2497 | 2.2 0.64 % |
22-03-2024 15:15:00 Friday |
344 346.2 |
346.2 | 343.85 | 232787 |
| 2498 | 0.55 0.16 % |
22-03-2024 14:15:00 Friday |
343.4 343.95 |
344.85 | 343.35 | 284444 |
| 2499 | -0.45 -0.13 % |
22-03-2024 13:15:00 Friday |
344 343.55 |
344.1 | 342.8 | 215471 |
| 2500 | 0.35 0.1 % |
22-03-2024 12:15:00 Friday |
343.55 343.9 |
344.6 | 343.1 | 167886 |
| 2501 | 0.25 0.07 % |
22-03-2024 11:15:00 Friday |
343.5 343.75 |
345.4 | 343.25 | 381637 |
| 2502 | 0.45 0.13 % |
22-03-2024 10:15:00 Friday |
343.2 343.65 |
343.8 | 342.05 | 247117 |
| 2503 | 5 1.48 % |
22-03-2024 09:15:00 Friday |
338.2 343.2 |
344.35 | 337.1 | 915664 |
| 2504 | 0.95 0.28 % |
21-03-2024 15:15:00 Thursday |
338.85 339.8 |
339.9 | 337.4 | 263864 |
| 2505 | -2.95 -0.86 % |
21-03-2024 14:15:00 Thursday |
341.95 339 |
342.75 | 338.5 | 439770 |
| 2506 | -1.15 -0.34 % |
21-03-2024 13:15:00 Thursday |
343.1 341.95 |
343.1 | 341.55 | 230970 |
| 2507 | -0.4 -0.12 % |
21-03-2024 12:15:00 Thursday |
343.55 343.15 |
344.75 | 342.35 | 260147 |
| 2508 | -2.7 -0.78 % |
21-03-2024 11:15:00 Thursday |
346.25 343.55 |
346.45 | 343.25 | 281016 |
| 2509 | 0.8 0.23 % |
21-03-2024 10:15:00 Thursday |
345.35 346.15 |
348 | 344.8 | 491883 |
| 2510 | 0.85 0.25 % |
21-03-2024 09:15:00 Thursday |
344.5 345.35 |
346.8 | 341.95 | 993944 |
| 2511 | 0.5 0.15 % |
20-03-2024 15:15:00 Wednesday |
337.7 338.2 |
338.5 | 336.2 | 327688 |
| 2512 | -1.25 -0.37 % |
20-03-2024 14:15:00 Wednesday |
338.95 337.7 |
341 | 337 | 552515 |
| 2513 | -0.55 -0.16 % |
20-03-2024 13:15:00 Wednesday |
339.5 338.95 |
340.5 | 337 | 362772 |
| 2514 | -0.7 -0.21 % |
20-03-2024 12:15:00 Wednesday |
340.3 339.6 |
341 | 338.6 | 439379 |
| 2515 | -2.95 -0.86 % |
20-03-2024 11:15:00 Wednesday |
343.25 340.3 |
343.25 | 339.8 | 648675 |
| 2516 | 6.7 1.99 % |
20-03-2024 10:15:00 Wednesday |
336.5 343.2 |
343.9 | 336.5 | 1167076 |
| 2517 | -15.35 -4.36 % |
20-03-2024 09:15:00 Wednesday |
352.15 336.8 |
356.4 | 335.9 | 1942680 |
| 2518 | 0.4 0.11 % |
19-03-2024 15:15:00 Tuesday |
353.4 353.8 |
354 | 352.4 | 198211 |
| 2519 | -1.25 -0.35 % |
19-03-2024 14:15:00 Tuesday |
354.5 353.25 |
355.5 | 353 | 339800 |
| 2520 | -0.5 -0.14 % |
19-03-2024 13:15:00 Tuesday |
354.85 354.35 |
357.85 | 353.7 | 551103 |
| 2521 | 2.1 0.6 % |
19-03-2024 12:15:00 Tuesday |
352.75 354.85 |
355.7 | 352.55 | 313810 |
| 2522 | 1.55 0.44 % |
19-03-2024 11:15:00 Tuesday |
351.2 352.75 |
353.7 | 350 | 396770 |
| 2523 | -2.4 -0.68 % |
19-03-2024 10:15:00 Tuesday |
353.7 351.3 |
355.15 | 349.45 | 634104 |
| 2524 | -0.2 -0.06 % |
19-03-2024 09:15:00 Tuesday |
353.9 353.7 |
356.85 | 347.1 | 1342851 |
| 2525 | 0.85 0.24 % |
18-03-2024 15:15:00 Monday |
352.45 353.3 |
353.3 | 351.65 | 108292 |
| 2526 | -2.2 -0.62 % |
18-03-2024 14:15:00 Monday |
354.6 352.4 |
356.25 | 351.5 | 316665 |
| 2527 | -2.4 -0.67 % |
18-03-2024 13:15:00 Monday |
357.05 354.65 |
357.2 | 352.85 | 271788 |
| 2528 | -1.05 -0.29 % |
18-03-2024 12:15:00 Monday |
358 356.95 |
359.8 | 356.3 | 264081 |
| 2529 | 1.4 0.39 % |
18-03-2024 11:15:00 Monday |
356.6 358 |
358.7 | 355.45 | 186817 |
| 2530 | 0.75 0.21 % |
18-03-2024 10:15:00 Monday |
355.85 356.6 |
358.7 | 354.25 | 347605 |
| 2531 | 9 2.59 % |
18-03-2024 09:15:00 Monday |
347 356 |
358.45 | 342.6 | 1249382 |
| 2532 | 2 0.58 % |
15-03-2024 15:15:00 Friday |
344.25 346.25 |
346.8 | 343.6 | 255195 |
| 2533 | -2 -0.58 % |
15-03-2024 14:15:00 Friday |
346.2 344.2 |
348.7 | 343.25 | 882246 |
| 2534 | 3.55 1.04 % |
15-03-2024 13:15:00 Friday |
342.8 346.35 |
347.5 | 341.65 | 598287 |
| 2535 | 1.8 0.53 % |
15-03-2024 12:15:00 Friday |
341.1 342.9 |
343.85 | 340.6 | 274082 |
| 2536 | 2.1 0.62 % |
15-03-2024 11:15:00 Friday |
338.85 340.95 |
343.45 | 338.55 | 435668 |
| 2537 | -5.7 -1.65 % |
15-03-2024 10:15:00 Friday |
344.5 338.8 |
344.95 | 336.65 | 1046091 |
| 2538 | 3.45 1.01 % |
15-03-2024 09:15:00 Friday |
341 344.45 |
347.3 | 337.05 | 1890674 |
| 2539 | 3 0.89 % |
14-03-2024 15:15:00 Thursday |
338 341 |
341.6 | 337.35 | 413378 |
| 2540 | 1.9 0.57 % |
14-03-2024 14:15:00 Thursday |
336.1 338 |
338 | 332.35 | 674868 |
| 2541 | -0.8 -0.24 % |
14-03-2024 13:15:00 Thursday |
337.15 336.35 |
339 | 335.1 | 462872 |
| 2542 | 0.35 0.1 % |
14-03-2024 12:15:00 Thursday |
336.75 337.1 |
338.9 | 334.2 | 571048 |
| 2543 | 2.8 0.84 % |
14-03-2024 11:15:00 Thursday |
334 336.8 |
339.7 | 332.55 | 935207 |
| 2544 | 7 2.14 % |
14-03-2024 10:15:00 Thursday |
327 334 |
334.4 | 327 | 1288392 |
| 2545 | -0.9 -0.27 % |
14-03-2024 09:15:00 Thursday |
328.1 327.2 |
334.7 | 317.9 | 3008172 |
| 2546 | 0.6 0.18 % |
13-03-2024 15:15:00 Wednesday |
327.95 328.55 |
328.95 | 324.65 | 336855 |
| 2547 | -10.65 -3.14 % |
13-03-2024 14:15:00 Wednesday |
338.65 328 |
339.35 | 327.5 | 1047250 |
| 2548 | -0.65 -0.19 % |
13-03-2024 13:15:00 Wednesday |
339.55 338.9 |
340.7 | 337.5 | 256553 |
| 2549 | 2.45 0.73 % |
13-03-2024 12:15:00 Wednesday |
337 339.45 |
341.15 | 336.3 | 381592 |
| 2550 | 0.6 0.18 % |
13-03-2024 11:15:00 Wednesday |
336.25 336.85 |
339.45 | 334.6 | 475731 |
| 2551 | -3.95 -1.16 % |
13-03-2024 10:15:00 Wednesday |
339.95 336 |
343.95 | 335.85 | 759487 |
| 2552 | -25.1 -6.87 % |
13-03-2024 09:15:00 Wednesday |
365.1 340 |
367.2 | 334.9 | 1834728 |
| 2553 | 1.7 0.47 % |
12-03-2024 15:15:00 Tuesday |
361.7 363.4 |
364.3 | 358.55 | 715448 |
| 2554 | -2.85 -0.78 % |
12-03-2024 14:15:00 Tuesday |
364.6 361.75 |
365.8 | 361.7 | 923661 |
| 2555 | 0.85 0.23 % |
12-03-2024 13:15:00 Tuesday |
363.95 364.8 |
367.5 | 363.5 | 612606 |
| 2556 | -3.3 -0.9 % |
12-03-2024 12:15:00 Tuesday |
367.2 363.9 |
369 | 360.3 | 1243666 |
| 2557 | -0.25 -0.07 % |
12-03-2024 11:15:00 Tuesday |
367.65 367.4 |
369.6 | 365.3 | 794183 |
| 2558 | -3.05 -0.82 % |
12-03-2024 10:15:00 Tuesday |
370.7 367.65 |
371.75 | 365.35 | 1644872 |
| 2559 | 10.55 2.93 % |
12-03-2024 09:15:00 Tuesday |
359.85 370.4 |
374.45 | 359 | 4915363 |