| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
28-08-2025 09:15:00 |
330.05 331.1 |
332.9 328.65 |
-4.1 (-1.24%) |
Pass
Back Test
|
|
|
14-08-2025 12:15:00 |
338 338.45 |
338.8 337.6 |
5.9 (1.74%) |
Pass
Back Test
|
|
|
28-07-2025 13:15:00 |
334.25 334 |
334.3 333.75 |
-6.6 (-1.98%) |
Pass
Back Test
|
|
|
08-07-2025 13:15:00 |
340.75 341.1 |
341.1 340.5 |
4.5 (1.32%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 0 0 % |
28-08-2025 10:15:00 |
331.3 331.3 |
331.35 331 |
| -0.9 -0.27 % |
28-08-2025 11:15:00 |
332.65 331.75 |
332.7 331.55 |
| 0 0 % |
28-08-2025 12:15:00 |
330.5 330.5 |
330.8 330.5 |
| 0.3 0.09 % |
28-08-2025 13:15:00 |
331.8 332.1 |
332.35 331.8 |
| -0.15 -0.05 % |
28-08-2025 14:15:00 |
331.3 331.15 |
331.45 331 |
| 0.45 0.14 % |
28-08-2025 15:15:00 |
330.55 331 |
331.3 330.55 |
| -3.25 -0.98 % |
29-08-2025 09:15:00 |
330.55 327.3 |
331.25 327 |
| 0.75 0.23 % |
29-08-2025 10:15:00 |
327.35 328.1 |
328.1 327.1 |
| 0.1 0.03 % |
29-08-2025 11:15:00 |
328.7 328.8 |
328.8 328.35 |
| 0.3 0.09 % |
29-08-2025 12:15:00 |
328.4 328.7 |
328.7 328.25 |
| -0.3 -0.09 % |
29-08-2025 13:15:00 |
328.2 327.9 |
328.5 327.8 |
| 1.15 0.35 % |
29-08-2025 14:15:00 |
327.65 328.8 |
329 327.55 |
| 0 0 % |
29-08-2025 15:15:00 |
327.5 327.5 |
327.55 327.1 |
| 2.25 0.68 % |
01-09-2025 09:15:00 |
328.65 330.9 |
331.65 328 |
| 0.05 0.02 % |
01-09-2025 10:15:00 |
330.7 330.75 |
331.1 330.7 |
| -0.15 -0.05 % |
01-09-2025 11:15:00 |
331 330.85 |
331.05 330.6 |
| -0.4 -0.12 % |
01-09-2025 12:15:00 |
329.65 329.25 |
329.65 329.25 |
| 0.05 0.02 % |
01-09-2025 13:15:00 |
329.9 329.95 |
330.15 329.7 |
| -0.05 -0.02 % |
01-09-2025 14:15:00 |
330.05 330 |
330.25 330 |
| 0.45 0.14 % |
01-09-2025 15:15:00 |
330.2 330.65 |
331.1 330.1 |
| 3.55 1.07 % |
02-09-2025 09:15:00 |
331.95 335.5 |
336.6 331 |
| 0.15 0.04 % |
02-09-2025 10:15:00 |
335.3 335.45 |
335.8 335.3 |
| 0.1 0.03 % |
02-09-2025 11:15:00 |
335.9 336 |
336.15 335.9 |
| 0 0 % |
02-09-2025 12:15:00 |
336.95 336.95 |
337.05 336.7 |
| 0 0 % |
02-09-2025 13:15:00 |
337.7 337.7 |
337.9 337.5 |
| 0.4 0.12 % |
02-09-2025 14:15:00 |
335.25 335.65 |
335.65 334.95 |
| 0.05 0.01 % |
02-09-2025 15:15:00 |
336.3 336.35 |
336.65 336.15 |
| 0.15 0.04 % |
03-09-2025 09:15:00 |
336.2 336.35 |
338.05 335.6 |
| 0.1 0.03 % |
03-09-2025 10:15:00 |
336.15 336.25 |
336.4 336.15 |
| 0.45 0.13 % |
03-09-2025 11:15:00 |
336.15 336.6 |
336.6 336.15 |
| -0.3 -0.09 % |
03-09-2025 12:15:00 |
336.8 336.5 |
336.85 336.2 |
| 0.1 0.03 % |
03-09-2025 13:15:00 |
334.7 334.8 |
334.8 334.6 |
| -0.15 -0.04 % |
03-09-2025 14:15:00 |
334.6 334.45 |
334.8 334.45 |
| 0.7 0.21 % |
03-09-2025 15:15:00 |
333.7 334.4 |
334.5 333.7 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -31.5 | Min | 297.05 297.7 |
299.2 | 292.7 | 1 | |
| 19.55 | Max | 446.45 445.25 |
448.3 | 443.5 | 8882328 | |
| -0.11 | Avergae | 358.96 358.85 |
360.3 | 357.39 | 94284.6 | |
| 1 | 0.7 0.21 % |
03-09-2025 15:15:00 Wednesday |
333.7 334.4 |
334.5 | 333.7 | 3872 |
| 2 | -0.15 -0.04 % |
03-09-2025 14:15:00 Wednesday |
334.6 334.45 |
334.8 | 334.45 | 1509 |
| 3 | 0.1 0.03 % |
03-09-2025 13:15:00 Wednesday |
334.7 334.8 |
334.8 | 334.6 | 228 |
| 4 | -0.3 -0.09 % |
03-09-2025 12:15:00 Wednesday |
336.8 336.5 |
336.85 | 336.2 | 16283 |
| 5 | 0.45 0.13 % |
03-09-2025 11:15:00 Wednesday |
336.15 336.6 |
336.6 | 336.15 | 28329 |
| 6 | 0.1 0.03 % |
03-09-2025 10:15:00 Wednesday |
336.15 336.25 |
336.4 | 336.15 | 125 |
| 7 | 0.15 0.04 % |
03-09-2025 09:15:00 Wednesday |
336.2 336.35 |
338.05 | 335.6 | 25734 |
| 8 | 0.05 0.01 % |
02-09-2025 15:15:00 Tuesday |
336.3 336.35 |
336.65 | 336.15 | 3197 |
| 9 | 0.4 0.12 % |
02-09-2025 14:15:00 Tuesday |
335.25 335.65 |
335.65 | 334.95 | 155455 |
| 10 | 0 0 % |
02-09-2025 13:15:00 Tuesday |
337.7 337.7 |
337.9 | 337.5 | 360 |
| 11 | 0 0 % |
02-09-2025 12:15:00 Tuesday |
336.95 336.95 |
337.05 | 336.7 | 4587 |
| 12 | 0.1 0.03 % |
02-09-2025 11:15:00 Tuesday |
335.9 336 |
336.15 | 335.9 | 495 |
| 13 | 0.15 0.04 % |
02-09-2025 10:15:00 Tuesday |
335.3 335.45 |
335.8 | 335.3 | 791 |
| 14 | 3.55 1.07 % |
02-09-2025 09:15:00 Tuesday |
331.95 335.5 |
336.6 | 331 | 90530 |
| 15 | 0.45 0.14 % |
01-09-2025 15:15:00 Monday |
330.2 330.65 |
331.1 | 330.1 | 973 |
| 16 | -0.05 -0.02 % |
01-09-2025 14:15:00 Monday |
330.05 330 |
330.25 | 330 | 780 |
| 17 | 0.05 0.02 % |
01-09-2025 13:15:00 Monday |
329.9 329.95 |
330.15 | 329.7 | 629 |
| 18 | -0.4 -0.12 % |
01-09-2025 12:15:00 Monday |
329.65 329.25 |
329.65 | 329.25 | 212 |
| 19 | -0.15 -0.05 % |
01-09-2025 11:15:00 Monday |
331 330.85 |
331.05 | 330.6 | 4570 |
| 20 | 0.05 0.02 % |
01-09-2025 10:15:00 Monday |
330.7 330.75 |
331.1 | 330.7 | 1653 |
| 21 | 2.25 0.68 % |
01-09-2025 09:15:00 Monday |
328.65 330.9 |
331.65 | 328 | 50479 |
| 22 | 0 0 % |
29-08-2025 15:15:00 Friday |
327.5 327.5 |
327.55 | 327.1 | 3679 |
| 23 | 1.15 0.35 % |
29-08-2025 14:15:00 Friday |
327.65 328.8 |
329 | 327.55 | 3517 |
| 24 | -0.3 -0.09 % |
29-08-2025 13:15:00 Friday |
328.2 327.9 |
328.5 | 327.8 | 145405 |
| 25 | 0.3 0.09 % |
29-08-2025 12:15:00 Friday |
328.4 328.7 |
328.7 | 328.25 | 2320 |
| 26 | 0.1 0.03 % |
29-08-2025 11:15:00 Friday |
328.7 328.8 |
328.8 | 328.35 | 2920 |
| 27 | 0.75 0.23 % |
29-08-2025 10:15:00 Friday |
327.35 328.1 |
328.1 | 327.1 | 10689 |
| 28 | -3.25 -0.98 % |
29-08-2025 09:15:00 Friday |
330.55 327.3 |
331.25 | 327 | 109982 |
| 29 | 0.45 0.14 % |
28-08-2025 15:15:00 Thursday |
330.55 331 |
331.3 | 330.55 | 119481 |
| 30 | -0.15 -0.05 % |
28-08-2025 14:15:00 Thursday |
331.3 331.15 |
331.45 | 331 | 91901 |
| 31 | 0.3 0.09 % |
28-08-2025 13:15:00 Thursday |
331.8 332.1 |
332.35 | 331.8 | 664 |
| 32 | 0 0 % |
28-08-2025 12:15:00 Thursday |
330.5 330.5 |
330.8 | 330.5 | 4571 |
| 33 | -0.9 -0.27 % |
28-08-2025 11:15:00 Thursday |
332.65 331.75 |
332.7 | 331.55 | 1717 |
| 34 | 0 0 % |
28-08-2025 10:15:00 Thursday |
331.3 331.3 |
331.35 | 331 | 572 |
| 35 | 1.05 0.32 % |
28-08-2025 09:15:00 Thursday |
330.05 331.1 |
332.9 | 328.65 | 71780 |
| 36 | -0.35 -0.11 % |
26-08-2025 15:15:00 Tuesday |
332.8 332.45 |
333.4 | 332.45 | 52838 |
| 37 | -0.05 -0.01 % |
26-08-2025 14:15:00 Tuesday |
335.8 335.75 |
335.95 | 335.6 | 6285 |
| 38 | -0.9 -0.27 % |
26-08-2025 13:15:00 Tuesday |
336.15 335.25 |
336.15 | 335.25 | 2118 |
| 39 | -0.25 -0.07 % |
26-08-2025 12:15:00 Tuesday |
336.1 335.85 |
336.15 | 335.85 | 9950 |
| 40 | 0.2 0.06 % |
26-08-2025 11:15:00 Tuesday |
335.7 335.9 |
335.9 | 335.35 | 145 |
| 41 | 0.05 0.01 % |
26-08-2025 10:15:00 Tuesday |
335.05 335.1 |
335.35 | 334.7 | 1128 |
| 42 | 0 0 % |
26-08-2025 09:15:00 Tuesday |
335.05 335.05 |
337.25 | 334.1 | 31272 |
| 43 | 0 0 % |
25-08-2025 15:15:00 Monday |
337.5 337.5 |
337.75 | 337.35 | 976 |
| 44 | 0.35 0.1 % |
25-08-2025 14:15:00 Monday |
338.45 338.8 |
339.15 | 338.2 | 2385 |
| 45 | 0.3 0.09 % |
25-08-2025 13:15:00 Monday |
339.1 339.4 |
339.4 | 339.05 | 491 |
| 46 | -0.1 -0.03 % |
25-08-2025 12:15:00 Monday |
338.75 338.65 |
338.95 | 338.6 | 1784 |
| 47 | 0.3 0.09 % |
25-08-2025 11:15:00 Monday |
338.5 338.8 |
339.05 | 338.5 | 5774 |
| 48 | 0.25 0.07 % |
25-08-2025 10:15:00 Monday |
338.55 338.8 |
338.85 | 338.45 | 1133 |
| 49 | 1.45 0.43 % |
25-08-2025 09:15:00 Monday |
337.1 338.55 |
341.3 | 337.1 | 99169 |
| 50 | 0.1 0.03 % |
22-08-2025 15:15:00 Friday |
337.35 337.45 |
337.55 | 337.25 | 1008 |
| 51 | 0.15 0.04 % |
22-08-2025 14:15:00 Friday |
337.85 338 |
338 | 337.8 | 406 |
| 52 | 0.85 0.25 % |
22-08-2025 13:15:00 Friday |
337 337.85 |
338.3 | 336.75 | 11356 |
| 53 | 0.45 0.13 % |
22-08-2025 12:15:00 Friday |
336.55 337 |
337 | 336.5 | 1172 |
| 54 | 0.1 0.03 % |
22-08-2025 11:15:00 Friday |
336.95 337.05 |
337.3 | 336.95 | 299 |
| 55 | -0.4 -0.12 % |
22-08-2025 10:15:00 Friday |
336.85 336.45 |
336.85 | 336.4 | 1030 |
| 56 | -2.05 -0.6 % |
22-08-2025 09:15:00 Friday |
338.85 336.8 |
338.85 | 335.5 | 65864 |
| 57 | -0.1 -0.03 % |
21-08-2025 15:15:00 Thursday |
338.85 338.75 |
339 | 338.65 | 878 |
| 58 | -0.05 -0.01 % |
21-08-2025 14:15:00 Thursday |
339.1 339.05 |
339.5 | 338.85 | 13659 |
| 59 | 0.85 0.25 % |
21-08-2025 13:15:00 Thursday |
338.35 339.2 |
339.2 | 338.35 | 24683 |
| 60 | 0.2 0.06 % |
21-08-2025 12:15:00 Thursday |
337.5 337.7 |
337.7 | 336.95 | 3193 |
| 61 | -0.05 -0.01 % |
21-08-2025 11:15:00 Thursday |
340.15 340.1 |
340.15 | 339.9 | 167 |
| 62 | 0.15 0.04 % |
21-08-2025 10:15:00 Thursday |
340.85 341 |
341.65 | 340.85 | 243 |
| 63 | -1.1 -0.32 % |
21-08-2025 09:15:00 Thursday |
342 340.9 |
344.35 | 340.6 | 45456 |
| 64 | -0.4 -0.12 % |
20-08-2025 15:15:00 Wednesday |
342.15 341.75 |
342.45 | 341.7 | 6619 |
| 65 | -0.05 -0.01 % |
20-08-2025 14:15:00 Wednesday |
342.6 342.55 |
342.75 | 342.5 | 3843 |
| 66 | 0.15 0.04 % |
20-08-2025 13:15:00 Wednesday |
341.65 341.8 |
341.8 | 341.55 | 184 |
| 67 | 1.95 0.57 % |
20-08-2025 12:15:00 Wednesday |
339.9 341.85 |
341.85 | 339.75 | 26925 |
| 68 | 0.7 0.21 % |
20-08-2025 11:15:00 Wednesday |
339.2 339.9 |
340.55 | 339.2 | 21169 |
| 69 | 0.25 0.07 % |
20-08-2025 10:15:00 Wednesday |
339.4 339.65 |
339.95 | 339.4 | 2104 |
| 70 | 0.2 0.06 % |
20-08-2025 09:15:00 Wednesday |
339.45 339.65 |
340.25 | 336.65 | 96248 |
| 71 | 0.55 0.16 % |
19-08-2025 15:15:00 Tuesday |
334.65 335.2 |
335.2 | 334.4 | 23404 |
| 72 | -0.05 -0.01 % |
19-08-2025 14:15:00 Tuesday |
334.8 334.75 |
334.8 | 334.5 | 324 |
| 73 | 0.15 0.04 % |
19-08-2025 13:15:00 Tuesday |
335.55 335.7 |
335.8 | 335.4 | 212 |
| 74 | -0.2 -0.06 % |
19-08-2025 12:15:00 Tuesday |
335.25 335.05 |
335.25 | 335.05 | 144 |
| 75 | -0.4 -0.12 % |
19-08-2025 11:15:00 Tuesday |
335.5 335.1 |
335.5 | 335.1 | 901 |
| 76 | -0.25 -0.07 % |
19-08-2025 10:15:00 Tuesday |
336.55 336.3 |
336.7 | 336.3 | 3956 |
| 77 | -1.65 -0.49 % |
19-08-2025 09:15:00 Tuesday |
338.2 336.55 |
340.35 | 336.25 | 71726 |
| 78 | 0.05 0.01 % |
18-08-2025 15:15:00 Monday |
335.8 335.85 |
335.95 | 335.5 | 2069 |
| 79 | -0.4 -0.12 % |
18-08-2025 14:15:00 Monday |
338 337.6 |
338 | 337.55 | 36 |
| 80 | -0.25 -0.07 % |
18-08-2025 13:15:00 Monday |
338.5 338.25 |
338.5 | 338.25 | 415 |
| 81 | 0.4 0.12 % |
18-08-2025 12:15:00 Monday |
337.6 338 |
338.05 | 337.45 | 738 |
| 82 | 0 0 % |
18-08-2025 11:15:00 Monday |
340 340 |
340.15 | 339.7 | 1200 |
| 83 | -0.05 -0.01 % |
18-08-2025 10:15:00 Monday |
340.5 340.45 |
340.5 | 340.15 | 125 |
| 84 | 0.1 0.03 % |
18-08-2025 09:15:00 Monday |
340.2 340.3 |
341.85 | 339.2 | 12551 |
| 85 | -0.15 -0.04 % |
14-08-2025 15:15:00 Thursday |
339.35 339.2 |
339.55 | 338.95 | 737 |
| 86 | 0.05 0.01 % |
14-08-2025 14:15:00 Thursday |
338.7 338.75 |
338.9 | 338.7 | 725 |
| 87 | -0.3 -0.09 % |
14-08-2025 13:15:00 Thursday |
338.7 338.4 |
338.85 | 338.4 | 1092 |
| 88 | 0.45 0.13 % |
14-08-2025 12:15:00 Thursday |
338 338.45 |
338.8 | 337.6 | 37567 |
| 89 | -0.1 -0.03 % |
14-08-2025 11:15:00 Thursday |
337.2 337.1 |
337.3 | 337 | 901 |
| 90 | -0.05 -0.01 % |
14-08-2025 10:15:00 Thursday |
337.2 337.15 |
337.4 | 336.85 | 2662 |
| 91 | -0.85 -0.25 % |
14-08-2025 09:15:00 Thursday |
338.05 337.2 |
340.3 | 336.15 | 31501 |
| 92 | -0.25 -0.07 % |
13-08-2025 15:15:00 Wednesday |
340 339.75 |
340 | 339.55 | 1453 |
| 93 | -0.25 -0.07 % |
13-08-2025 14:15:00 Wednesday |
340.35 340.1 |
340.5 | 340.1 | 348 |
| 94 | 0.25 0.07 % |
13-08-2025 13:15:00 Wednesday |
340.8 341.05 |
341.05 | 340.8 | 5211 |
| 95 | -0.15 -0.04 % |
13-08-2025 12:15:00 Wednesday |
340.25 340.1 |
340.35 | 340.05 | 243 |
| 96 | -0.05 -0.01 % |
13-08-2025 11:15:00 Wednesday |
341.2 341.15 |
341.45 | 341.15 | 140 |
| 97 | 0.25 0.07 % |
13-08-2025 10:15:00 Wednesday |
341.8 342.05 |
342.15 | 341.8 | 1562 |
| 98 | 1.75 0.51 % |
13-08-2025 09:15:00 Wednesday |
340.15 341.9 |
342.95 | 340.05 | 51885 |
| 99 | -0.2 -0.06 % |
12-08-2025 15:15:00 Tuesday |
340.3 340.1 |
340.55 | 340.05 | 5961 |
| 100 | -0.15 -0.04 % |
12-08-2025 14:15:00 Tuesday |
340.45 340.3 |
340.55 | 340.2 | 2172 |
| 101 | -0.5 -0.15 % |
12-08-2025 13:15:00 Tuesday |
341.75 341.25 |
341.75 | 341.25 | 997 |
| 102 | 0.5 0.15 % |
12-08-2025 12:15:00 Tuesday |
339.5 340 |
340.25 | 339.25 | 6416 |
| 103 | 0.6 0.18 % |
12-08-2025 11:15:00 Tuesday |
338.75 339.35 |
339.35 | 338.75 | 818 |
| 104 | 0.8 0.24 % |
12-08-2025 10:15:00 Tuesday |
339.2 340 |
340 | 338.95 | 17653 |
| 105 | 2.95 0.88 % |
12-08-2025 09:15:00 Tuesday |
336.25 339.2 |
339.35 | 335.05 | 36018 |
| 106 | 0.05 0.01 % |
11-08-2025 15:15:00 Monday |
336.55 336.6 |
336.8 | 336.25 | 4742 |
| 107 | 0 0 % |
11-08-2025 14:15:00 Monday |
334.55 334.55 |
334.95 | 334.55 | 88 |
| 108 | -0.15 -0.04 % |
11-08-2025 13:15:00 Monday |
334.85 334.7 |
335.05 | 334.65 | 742 |
| 109 | 0.25 0.07 % |
11-08-2025 12:15:00 Monday |
334.8 335.05 |
335.45 | 334.8 | 351 |
| 110 | 0.25 0.07 % |
11-08-2025 11:15:00 Monday |
336 336.25 |
336.25 | 335.95 | 1749 |
| 111 | 0.25 0.07 % |
11-08-2025 10:15:00 Monday |
336.75 337 |
337 | 336.7 | 488 |
| 112 | 0.9 0.27 % |
11-08-2025 09:15:00 Monday |
336 336.9 |
338.8 | 335.3 | 57899 |
| 113 | 0.15 0.04 % |
08-08-2025 15:15:00 Friday |
334.45 334.6 |
334.75 | 334.2 | 9326 |
| 114 | 0.35 0.1 % |
08-08-2025 14:15:00 Friday |
334.85 335.2 |
335.2 | 334.6 | 1265 |
| 115 | 0.65 0.19 % |
08-08-2025 13:15:00 Friday |
336.45 337.1 |
337.15 | 336.1 | 4552 |
| 116 | 0.45 0.13 % |
08-08-2025 12:15:00 Friday |
333.75 334.2 |
334.5 | 333.3 | 5578 |
| 117 | 0.35 0.11 % |
08-08-2025 11:15:00 Friday |
333.25 333.6 |
334 | 333 | 1293 |
| 118 | 0.65 0.2 % |
08-08-2025 10:15:00 Friday |
330.65 331.3 |
331.3 | 330.5 | 4167 |
| 119 | 0.95 0.29 % |
08-08-2025 09:15:00 Friday |
329.6 330.55 |
332.45 | 329.6 | 53374 |
| 120 | -0.5 -0.15 % |
07-08-2025 15:15:00 Thursday |
330 329.5 |
330.2 | 329.5 | 1359 |
| 121 | 0.45 0.14 % |
07-08-2025 14:15:00 Thursday |
329.65 330.1 |
330.2 | 329.65 | 1063 |
| 122 | -0.15 -0.05 % |
07-08-2025 13:15:00 Thursday |
330.6 330.45 |
330.8 | 330.2 | 1086 |
| 123 | 0 0 % |
07-08-2025 12:15:00 Thursday |
330.7 330.7 |
330.95 | 330.6 | 1249 |
| 124 | 0.2 0.06 % |
07-08-2025 11:15:00 Thursday |
329.7 329.9 |
330 | 329.45 | 2497 |
| 125 | 0.8 0.24 % |
07-08-2025 10:15:00 Thursday |
330.4 331.2 |
331.2 | 330.3 | 1996 |
| 126 | -0.95 -0.29 % |
07-08-2025 09:15:00 Thursday |
331.35 330.4 |
332.1 | 330 | 22922 |
| 127 | -0.3 -0.09 % |
06-08-2025 15:15:00 Wednesday |
332.45 332.15 |
332.55 | 331.95 | 656 |
| 128 | -0.2 -0.06 % |
06-08-2025 14:15:00 Wednesday |
333.7 333.5 |
333.95 | 333.5 | 191 |
| 129 | -0.05 -0.01 % |
06-08-2025 13:15:00 Wednesday |
334 333.95 |
334.25 | 333.95 | 62 |
| 130 | 0.05 0.01 % |
06-08-2025 12:15:00 Wednesday |
334 334.05 |
334.05 | 333.95 | 44 |
| 131 | -0.7 -0.21 % |
06-08-2025 11:15:00 Wednesday |
334.85 334.15 |
334.85 | 334.05 | 642 |
| 132 | 0.6 0.18 % |
06-08-2025 10:15:00 Wednesday |
333.9 334.5 |
334.5 | 333.65 | 4444 |
| 133 | 0.4 0.12 % |
06-08-2025 09:15:00 Wednesday |
333.2 333.6 |
335.3 | 333.2 | 18079 |
| 134 | -0.1 -0.03 % |
05-08-2025 15:15:00 Tuesday |
333.95 333.85 |
334 | 333.55 | 1740 |
| 135 | 0.4 0.12 % |
05-08-2025 14:15:00 Tuesday |
331.75 332.15 |
332.35 | 331.55 | 1641 |
| 136 | -0.15 -0.05 % |
05-08-2025 13:15:00 Tuesday |
333 332.85 |
333.05 | 332.8 | 209 |
| 137 | -0.05 -0.02 % |
05-08-2025 12:15:00 Tuesday |
333.15 333.1 |
333.3 | 332.85 | 262 |
| 138 | 0.05 0.02 % |
05-08-2025 11:15:00 Tuesday |
332.1 332.15 |
332.35 | 331.9 | 1913 |
| 139 | -0.25 -0.08 % |
05-08-2025 10:15:00 Tuesday |
331.65 331.4 |
331.75 | 331.3 | 5208 |
| 140 | -0.2 -0.06 % |
05-08-2025 09:15:00 Tuesday |
332.15 331.95 |
334.25 | 331.5 | 29200 |
| 141 | 0.1 0.03 % |
04-08-2025 15:15:00 Monday |
331.9 332 |
332.2 | 331.9 | 1648 |
| 142 | -0.15 -0.05 % |
04-08-2025 14:15:00 Monday |
332 331.85 |
332.15 | 331.65 | 730 |
| 143 | -0.2 -0.06 % |
04-08-2025 13:15:00 Monday |
333.1 332.9 |
333.15 | 332.9 | 222 |
| 144 | 0.15 0.05 % |
04-08-2025 12:15:00 Monday |
331.7 331.85 |
332.25 | 331.7 | 7400 |
| 145 | -0.35 -0.11 % |
04-08-2025 11:15:00 Monday |
329.65 329.3 |
329.85 | 329.3 | 172 |
| 146 | 0.2 0.06 % |
04-08-2025 10:15:00 Monday |
328.2 328.4 |
328.5 | 327.9 | 365 |
| 147 | -4.45 -1.34 % |
04-08-2025 09:15:00 Monday |
332.35 327.9 |
332.35 | 327.4 | 28006 |
| 148 | 0.05 0.02 % |
01-08-2025 15:15:00 Friday |
330.6 330.65 |
330.65 | 330.25 | 3843 |
| 149 | 0.2 0.06 % |
01-08-2025 14:15:00 Friday |
331.8 332 |
332.3 | 331.8 | 557 |
| 150 | 0.1 0.03 % |
01-08-2025 13:15:00 Friday |
332.15 332.25 |
332.4 | 332.05 | 835 |
| 151 | 0.6 0.18 % |
01-08-2025 12:15:00 Friday |
331.5 332.1 |
332.65 | 331.25 | 14557 |
| 152 | 0.15 0.04 % |
01-08-2025 11:15:00 Friday |
333.95 334.1 |
334.2 | 333.75 | 911 |
| 153 | 0.3 0.09 % |
01-08-2025 10:15:00 Friday |
332.3 332.6 |
332.8 | 332.15 | 3666 |
| 154 | -1.65 -0.49 % |
01-08-2025 09:15:00 Friday |
333.95 332.3 |
334.65 | 331.2 | 57796 |
| 155 | -0.45 -0.13 % |
31-07-2025 15:15:00 Thursday |
334.2 333.75 |
334.25 | 333.4 | 4117 |
| 156 | -0.2 -0.06 % |
31-07-2025 14:15:00 Thursday |
338 337.8 |
338.15 | 337.8 | 3745 |
| 157 | 0.05 0.01 % |
31-07-2025 13:15:00 Thursday |
338.25 338.3 |
338.4 | 338.1 | 275 |
| 158 | 0.1 0.03 % |
31-07-2025 12:15:00 Thursday |
338.55 338.65 |
338.9 | 338.35 | 1171 |
| 159 | -0.25 -0.07 % |
31-07-2025 11:15:00 Thursday |
339.45 339.2 |
339.45 | 339.05 | 643 |
| 160 | -0.05 -0.01 % |
31-07-2025 10:15:00 Thursday |
338.3 338.25 |
338.75 | 337.95 | 2240 |
| 161 | 4.05 1.21 % |
31-07-2025 09:15:00 Thursday |
334.05 338.1 |
338.65 | 334.05 | 60531 |
| 162 | -0.25 -0.07 % |
30-07-2025 15:15:00 Wednesday |
339.1 338.85 |
339.3 | 338.8 | 9312 |
| 163 | -0.05 -0.01 % |
30-07-2025 14:15:00 Wednesday |
339.85 339.8 |
340.05 | 339.65 | 1066 |
| 164 | -0.6 -0.18 % |
30-07-2025 13:15:00 Wednesday |
340.4 339.8 |
340.4 | 339.8 | 5649 |
| 165 | 0.2 0.06 % |
30-07-2025 12:15:00 Wednesday |
340.6 340.8 |
340.9 | 340.4 | 1710 |
| 166 | 0.15 0.04 % |
30-07-2025 11:15:00 Wednesday |
339.4 339.55 |
340.1 | 339.35 | 10443 |
| 167 | 0.35 0.1 % |
30-07-2025 10:15:00 Wednesday |
339.05 339.4 |
340.1 | 337.5 | 99932 |
| 168 | 4.2 1.26 % |
30-07-2025 09:15:00 Wednesday |
334.65 338.85 |
339.9 | 332.8 | 224191 |
| 169 | 0.05 0.01 % |
29-07-2025 15:15:00 Tuesday |
334.85 334.9 |
334.95 | 334.6 | 11900 |
| 170 | -0.05 -0.01 % |
29-07-2025 14:15:00 Tuesday |
334 333.95 |
334.35 | 333.8 | 3262 |
| 171 | -0.2 -0.06 % |
29-07-2025 13:15:00 Tuesday |
333.3 333.1 |
333.4 | 333.05 | 2944 |
| 172 | -0.25 -0.08 % |
29-07-2025 12:15:00 Tuesday |
333 332.75 |
333.05 | 332.75 | 445 |
| 173 | 0.6 0.18 % |
29-07-2025 11:15:00 Tuesday |
331.8 332.4 |
332.4 | 331.8 | 991 |
| 174 | 0.05 0.02 % |
29-07-2025 10:15:00 Tuesday |
330.7 330.75 |
330.9 | 330.2 | 27280 |
| 175 | -0.85 -0.26 % |
29-07-2025 09:15:00 Tuesday |
331.65 330.8 |
334.35 | 330.15 | 131410 |
| 176 | -0.1 -0.03 % |
28-07-2025 15:15:00 Monday |
332.8 332.7 |
333.05 | 332.5 | 4395 |
| 177 | 0 0 % |
28-07-2025 14:15:00 Monday |
333.1 333.1 |
333.5 | 332.9 | 582 |
| 178 | -0.25 -0.07 % |
28-07-2025 13:15:00 Monday |
334.25 334 |
334.3 | 333.75 | 3678 |
| 179 | -1.35 -0.4 % |
28-07-2025 12:15:00 Monday |
335.35 334 |
336.15 | 334 | 170779 |
| 180 | 0.3 0.09 % |
28-07-2025 11:15:00 Monday |
335.1 335.4 |
336.65 | 334.5 | 15225 |
| 181 | 0.45 0.13 % |
28-07-2025 10:15:00 Monday |
334.8 335.25 |
335.9 | 333.6 | 30237 |
| 182 | 1.75 0.53 % |
28-07-2025 09:15:00 Monday |
333.25 335 |
336.1 | 330.9 | 55436 |
| 183 | -0.35 -0.1 % |
25-07-2025 15:15:00 Friday |
333.35 333 |
333.4 | 332.7 | 7147 |
| 184 | -0.1 -0.03 % |
25-07-2025 14:15:00 Friday |
334.2 334.1 |
334.5 | 334.05 | 3138 |
| 185 | 0 0 % |
25-07-2025 13:15:00 Friday |
335.3 335.3 |
335.3 | 335.15 | 131 |
| 186 | 0.25 0.07 % |
25-07-2025 12:15:00 Friday |
335 335.25 |
335.5 | 334.7 | 1831 |
| 187 | -0.1 -0.03 % |
25-07-2025 11:15:00 Friday |
335.4 335.3 |
336 | 334.5 | 23547 |
| 188 | -0.2 -0.06 % |
25-07-2025 10:15:00 Friday |
335.55 335.35 |
335.8 | 334.5 | 25584 |
| 189 | -4.2 -1.24 % |
25-07-2025 09:15:00 Friday |
339.95 335.75 |
339.95 | 335.55 | 22175 |
| 190 | -0.1 -0.03 % |
24-07-2025 15:15:00 Thursday |
339 338.9 |
339.25 | 338.45 | 28922 |
| 191 | 0.55 0.16 % |
24-07-2025 14:15:00 Thursday |
338.25 338.8 |
339.4 | 338.15 | 19340 |
| 192 | 1 0.3 % |
24-07-2025 13:15:00 Thursday |
337.3 338.3 |
338.35 | 336.5 | 17454 |
| 193 | -3.1 -0.91 % |
24-07-2025 12:15:00 Thursday |
340.25 337.15 |
340.6 | 337.05 | 456247 |
| 194 | -0.05 -0.01 % |
24-07-2025 11:15:00 Thursday |
341.15 341.1 |
341.25 | 340.85 | 3855 |
| 195 | 0.2 0.06 % |
24-07-2025 10:15:00 Thursday |
340.55 340.75 |
340.75 | 340.55 | 511 |
| 196 | -2.7 -0.79 % |
24-07-2025 09:15:00 Thursday |
343.25 340.55 |
343.7 | 340.3 | 15753 |
| 197 | 0.1 0.03 % |
23-07-2025 15:15:00 Wednesday |
342.8 342.9 |
343.3 | 342.35 | 16018 |
| 198 | 0.05 0.01 % |
23-07-2025 14:15:00 Wednesday |
342.95 343 |
343.25 | 342.65 | 32651 |
| 199 | 0.15 0.04 % |
23-07-2025 13:15:00 Wednesday |
342.8 342.95 |
342.95 | 342 | 22382 |
| 200 | 0.2 0.06 % |
23-07-2025 12:15:00 Wednesday |
342.6 342.8 |
343.2 | 342.55 | 16445 |
| 201 | -0.6 -0.17 % |
23-07-2025 11:15:00 Wednesday |
343.45 342.85 |
343.8 | 342.55 | 20510 |
| 202 | 0.7 0.2 % |
23-07-2025 10:15:00 Wednesday |
342.75 343.45 |
343.95 | 342.5 | 49803 |
| 203 | 3 0.88 % |
23-07-2025 09:15:00 Wednesday |
339.6 342.6 |
343.15 | 339.6 | 50417 |
| 204 | 0 0 % |
22-07-2025 15:15:00 Tuesday |
341.15 341.15 |
341.2 | 340.85 | 3872 |
| 205 | -0.1 -0.03 % |
22-07-2025 14:15:00 Tuesday |
341.65 341.55 |
341.9 | 341.55 | 590 |
| 206 | 0 0 % |
22-07-2025 13:15:00 Tuesday |
341.6 341.6 |
341.85 | 341.55 | 1076 |
| 207 | 0.1 0.03 % |
22-07-2025 12:15:00 Tuesday |
341.4 341.5 |
341.75 | 341.35 | 1876 |
| 208 | 0.1 0.03 % |
22-07-2025 11:15:00 Tuesday |
340.7 340.8 |
340.8 | 340.6 | 289 |
| 209 | -0.05 -0.01 % |
22-07-2025 10:15:00 Tuesday |
341 340.95 |
341 | 340.75 | 118 |
| 210 | -0.2 -0.06 % |
22-07-2025 09:15:00 Tuesday |
341.2 341 |
342.5 | 340.65 | 16426 |
| 211 | 0 0 % |
21-07-2025 15:15:00 Monday |
341.1 341.1 |
341.25 | 340.85 | 1529 |
| 212 | -0.15 -0.04 % |
21-07-2025 14:15:00 Monday |
342.05 341.9 |
342.2 | 341.85 | 2807 |
| 213 | 0.1 0.03 % |
21-07-2025 13:15:00 Monday |
341.75 341.85 |
341.85 | 341.75 | 18 |
| 214 | 0 0 % |
21-07-2025 12:15:00 Monday |
342 342 |
342.1 | 342 | 3435 |
| 215 | -0.1 -0.03 % |
21-07-2025 11:15:00 Monday |
341.25 341.15 |
341.25 | 341.15 | 3 |
| 216 | -0.05 -0.01 % |
21-07-2025 10:15:00 Monday |
341.25 341.2 |
341.45 | 341.15 | 408 |
| 217 | -1.15 -0.34 % |
21-07-2025 09:15:00 Monday |
342.55 341.4 |
342.55 | 339.2 | 18707 |
| 218 | 0.05 0.01 % |
18-07-2025 15:15:00 Friday |
342.2 342.25 |
342.25 | 342 | 323 |
| 219 | -0.2 -0.06 % |
18-07-2025 14:15:00 Friday |
342 341.8 |
342 | 341.8 | 7 |
| 220 | -0.15 -0.04 % |
18-07-2025 13:15:00 Friday |
342.2 342.05 |
342.2 | 341.85 | 194 |
| 221 | 0 0 % |
18-07-2025 12:15:00 Friday |
341.25 341.25 |
341.25 | 341.25 | 1 |
| 222 | -0.15 -0.04 % |
18-07-2025 11:15:00 Friday |
342.55 342.4 |
343.05 | 342.4 | 222634 |
| 223 | -1.25 -0.37 % |
18-07-2025 10:15:00 Friday |
342.25 341 |
342.25 | 340.9 | 2418 |
| 224 | -0.3 -0.09 % |
18-07-2025 09:15:00 Friday |
342.6 342.3 |
343.8 | 342 | 22855 |
| 225 | 0.5 0.15 % |
17-07-2025 15:15:00 Thursday |
342.4 342.9 |
342.9 | 342.3 | 2345 |
| 226 | 0.05 0.01 % |
17-07-2025 14:15:00 Thursday |
342.75 342.8 |
343.15 | 342.75 | 1271 |
| 227 | 0 0 % |
17-07-2025 13:15:00 Thursday |
343.1 343.1 |
343.35 | 342.9 | 1222 |
| 228 | -0.05 -0.01 % |
17-07-2025 12:15:00 Thursday |
343.8 343.75 |
344 | 343.55 | 4992 |
| 229 | -0.3 -0.09 % |
17-07-2025 11:15:00 Thursday |
343.85 343.55 |
343.85 | 343.55 | 832 |
| 230 | -0.25 -0.07 % |
17-07-2025 10:15:00 Thursday |
343.3 343.05 |
343.35 | 343 | 1352 |
| 231 | -0.65 -0.19 % |
17-07-2025 09:15:00 Thursday |
344 343.35 |
344.65 | 342.95 | 183614 |
| 232 | -0.3 -0.09 % |
16-07-2025 15:15:00 Wednesday |
342.45 342.15 |
342.65 | 342.15 | 5511 |
| 233 | -0.05 -0.01 % |
16-07-2025 14:15:00 Wednesday |
341.6 341.55 |
341.8 | 341.5 | 276 |
| 234 | 0.25 0.07 % |
16-07-2025 13:15:00 Wednesday |
342.45 342.7 |
342.7 | 342.45 | 2192 |
| 235 | 0 0 % |
16-07-2025 12:15:00 Wednesday |
342.05 342.05 |
342.3 | 342.05 | 206 |
| 236 | 0.15 0.04 % |
16-07-2025 11:15:00 Wednesday |
342 342.15 |
342.15 | 342 | 2141 |
| 237 | 0.1 0.03 % |
16-07-2025 10:15:00 Wednesday |
341.8 341.9 |
341.9 | 341.5 | 480 |
| 238 | -1.35 -0.39 % |
16-07-2025 09:15:00 Wednesday |
343.3 341.95 |
343.3 | 341.35 | 31256 |
| 239 | 0.1 0.03 % |
15-07-2025 15:15:00 Tuesday |
342.05 342.15 |
342.3 | 342.05 | 1078 |
| 240 | -0.15 -0.04 % |
15-07-2025 14:15:00 Tuesday |
341.4 341.25 |
341.6 | 341.25 | 1006 |
| 241 | 0 0 % |
15-07-2025 13:15:00 Tuesday |
343 343 |
343.2 | 343 | 2101 |
| 242 | -0.1 -0.03 % |
15-07-2025 12:15:00 Tuesday |
343.9 343.8 |
344.05 | 343.65 | 4146 |
| 243 | -0.55 -0.16 % |
15-07-2025 11:15:00 Tuesday |
343.4 342.85 |
343.4 | 342.85 | 57780 |
| 244 | -0.05 -0.01 % |
15-07-2025 10:15:00 Tuesday |
342.35 342.3 |
342.5 | 342.3 | 84 |
| 245 | -2.15 -0.62 % |
15-07-2025 09:15:00 Tuesday |
344.65 342.5 |
344.65 | 341.95 | 36002 |
| 246 | -0.05 -0.01 % |
14-07-2025 15:15:00 Monday |
342.35 342.3 |
342.4 | 342.1 | 512 |
| 247 | -0.05 -0.01 % |
14-07-2025 14:15:00 Monday |
340.75 340.7 |
340.75 | 340.7 | 11 |
| 248 | 0.45 0.13 % |
14-07-2025 13:15:00 Monday |
341.7 342.15 |
342.15 | 341.7 | 370 |
| 249 | -0.05 -0.01 % |
14-07-2025 12:15:00 Monday |
343.45 343.4 |
343.6 | 343.4 | 603 |
| 250 | 0 0 % |
14-07-2025 11:15:00 Monday |
342.55 342.55 |
342.55 | 342.55 | 3 |
| 251 | 0.1 0.03 % |
14-07-2025 10:15:00 Monday |
342.45 342.55 |
342.55 | 341.75 | 4416 |
| 252 | -0.8 -0.23 % |
14-07-2025 09:15:00 Monday |
343.3 342.5 |
344.55 | 341.85 | 54697 |
| 253 | -0.15 -0.04 % |
11-07-2025 15:15:00 Friday |
342.85 342.7 |
343.1 | 342.65 | 1284 |
| 254 | 0 0 % |
11-07-2025 14:15:00 Friday |
342.45 342.45 |
342.5 | 342.45 | 5 |
| 255 | 0.2 0.06 % |
11-07-2025 13:15:00 Friday |
342.8 343 |
343 | 342.8 | 1088 |
| 256 | 0.35 0.1 % |
11-07-2025 12:15:00 Friday |
342.15 342.5 |
342.5 | 342.15 | 1098 |
| 257 | 0.15 0.04 % |
11-07-2025 11:15:00 Friday |
342.2 342.35 |
342.35 | 342 | 385 |
| 258 | 0.2 0.06 % |
11-07-2025 10:15:00 Friday |
343 343.2 |
343.3 | 343 | 1146 |
| 259 | 2.6 0.76 % |
11-07-2025 09:15:00 Friday |
340.7 343.3 |
343.9 | 340 | 42359 |
| 260 | 0.15 0.04 % |
10-07-2025 15:15:00 Thursday |
341.35 341.5 |
341.5 | 341.25 | 1831 |
| 261 | -0.15 -0.04 % |
10-07-2025 14:15:00 Thursday |
341.9 341.75 |
341.9 | 341.75 | 311 |
| 262 | 0.05 0.01 % |
10-07-2025 13:15:00 Thursday |
342.45 342.5 |
342.5 | 342.45 | 148 |
| 263 | 0.2 0.06 % |
10-07-2025 12:15:00 Thursday |
343.9 344.1 |
344.1 | 343.85 | 1401 |
| 264 | 0 0 % |
10-07-2025 11:15:00 Thursday |
341.8 341.8 |
342 | 341.75 | 227 |
| 265 | 0.3 0.09 % |
10-07-2025 10:15:00 Thursday |
341.7 342 |
342.1 | 341.3 | 6498 |
| 266 | -2.1 -0.61 % |
10-07-2025 09:15:00 Thursday |
343.8 341.7 |
344.85 | 341.4 | 17982 |
| 267 | -0.35 -0.1 % |
09-07-2025 15:15:00 Wednesday |
344.05 343.7 |
344.4 | 343.45 | 19477 |
| 268 | 0.05 0.01 % |
09-07-2025 14:15:00 Wednesday |
344.1 344.15 |
344.55 | 343.1 | 52759 |
| 269 | -0.3 -0.09 % |
09-07-2025 13:15:00 Wednesday |
344.5 344.2 |
345.1 | 344 | 27112 |
| 270 | 0.15 0.04 % |
09-07-2025 12:15:00 Wednesday |
344.4 344.55 |
345 | 344.2 | 49840 |
| 271 | -0.15 -0.04 % |
09-07-2025 11:15:00 Wednesday |
344.65 344.5 |
345.6 | 344 | 120421 |
| 272 | 0.35 0.1 % |
09-07-2025 10:15:00 Wednesday |
344.15 344.5 |
344.7 | 343.85 | 42162 |
| 273 | 1 0.29 % |
09-07-2025 09:15:00 Wednesday |
343.1 344.1 |
344.75 | 342.7 | 119566 |
| 274 | 0.1 0.03 % |
08-07-2025 15:15:00 Tuesday |
343.15 343.25 |
343.7 | 342.5 | 143702 |
| 275 | -0.45 -0.13 % |
08-07-2025 14:15:00 Tuesday |
343.3 342.85 |
343.35 | 342.75 | 5804 |
| 276 | 0.35 0.1 % |
08-07-2025 13:15:00 Tuesday |
340.75 341.1 |
341.1 | 340.5 | 2080 |
| 277 | -0.5 -0.15 % |
08-07-2025 12:15:00 Tuesday |
340 339.5 |
340 | 339.5 | 19968 |
| 278 | 0.05 0.01 % |
08-07-2025 11:15:00 Tuesday |
340.7 340.75 |
340.8 | 340.5 | 3116 |
| 279 | 0.6 0.18 % |
08-07-2025 10:15:00 Tuesday |
341.5 342.1 |
342.3 | 341.35 | 12910 |
| 280 | 3.5 1.04 % |
08-07-2025 09:15:00 Tuesday |
338 341.5 |
342 | 337.05 | 272054 |
| 281 | 0.65 0.19 % |
07-07-2025 15:15:00 Monday |
337.2 337.85 |
338.7 | 336.7 | 33371 |
| 282 | 1 0.3 % |
07-07-2025 14:15:00 Monday |
336.2 337.2 |
337.35 | 335.9 | 67696 |
| 283 | -0.4 -0.12 % |
07-07-2025 13:15:00 Monday |
336.65 336.25 |
336.75 | 336.15 | 14871 |
| 284 | -0.25 -0.07 % |
07-07-2025 12:15:00 Monday |
337.65 337.4 |
337.85 | 337.4 | 4215 |
| 285 | 0 0 % |
07-07-2025 11:15:00 Monday |
338 338 |
338.2 | 337.8 | 1875 |
| 286 | 0.1 0.03 % |
07-07-2025 10:15:00 Monday |
337.9 338 |
338.95 | 337.7 | 55121 |
| 287 | 3.75 1.12 % |
07-07-2025 09:15:00 Monday |
334.4 338.15 |
338.8 | 333.75 | 130855 |
| 288 | 0.3 0.09 % |
04-07-2025 15:15:00 Friday |
335.45 335.75 |
335.9 | 335.45 | 3568 |
| 289 | -0.05 -0.02 % |
04-07-2025 14:15:00 Friday |
332.9 332.85 |
333 | 332.7 | 3834 |
| 290 | -0.05 -0.02 % |
04-07-2025 13:15:00 Friday |
333.2 333.15 |
333.3 | 333 | 1378 |
| 291 | 0.15 0.05 % |
04-07-2025 12:15:00 Friday |
332.55 332.7 |
332.7 | 332.4 | 1832 |
| 292 | 0.15 0.05 % |
04-07-2025 11:15:00 Friday |
333.3 333.45 |
333.65 | 333.3 | 1018 |
| 293 | 0.2 0.06 % |
04-07-2025 10:15:00 Friday |
333.7 333.9 |
334 | 333.55 | 1007 |
| 294 | -1.25 -0.37 % |
04-07-2025 09:15:00 Friday |
335.05 333.8 |
335.55 | 333.4 | 71989 |
| 295 | -0.1 -0.03 % |
03-07-2025 15:15:00 Thursday |
334.9 334.8 |
335.15 | 334.65 | 1354 |
| 296 | -0.05 -0.01 % |
03-07-2025 14:15:00 Thursday |
334.2 334.15 |
334.35 | 334.1 | 544 |
| 297 | -0.45 -0.13 % |
03-07-2025 13:15:00 Thursday |
334.8 334.35 |
334.8 | 334.3 | 434 |
| 298 | -0.55 -0.16 % |
03-07-2025 12:15:00 Thursday |
335.9 335.35 |
335.9 | 335.15 | 710 |
| 299 | 0.15 0.04 % |
03-07-2025 11:15:00 Thursday |
335.55 335.7 |
336.25 | 334.95 | 280420 |
| 300 | 0 0 % |
03-07-2025 10:15:00 Thursday |
333.05 333.05 |
333.25 | 332.95 | 582 |
| 301 | -1.85 -0.55 % |
03-07-2025 09:15:00 Thursday |
334.9 333.05 |
334.9 | 331.15 | 34354 |
| 302 | 0.15 0.04 % |
02-07-2025 15:15:00 Wednesday |
333.65 333.8 |
334.15 | 333.5 | 14753 |
| 303 | 1.25 0.38 % |
02-07-2025 14:15:00 Wednesday |
332.6 333.85 |
334.25 | 331.4 | 42822 |
| 304 | -0.5 -0.15 % |
02-07-2025 13:15:00 Wednesday |
333.1 332.6 |
333.2 | 331.55 | 38690 |
| 305 | -2 -0.6 % |
02-07-2025 12:15:00 Wednesday |
335.1 333.1 |
335.1 | 333.1 | 18621 |
| 306 | 0 0 % |
02-07-2025 11:15:00 Wednesday |
335 335 |
335.65 | 334.2 | 206566 |
| 307 | 1.25 0.37 % |
02-07-2025 10:15:00 Wednesday |
333.6 334.85 |
335.1 | 333.5 | 47850 |
| 308 | 1.3 0.39 % |
02-07-2025 09:15:00 Wednesday |
332.3 333.6 |
335.6 | 332.3 | 90242 |
| 309 | 0 0 % |
01-07-2025 15:15:00 Tuesday |
332.65 332.65 |
332.9 | 332.4 | 33476 |
| 310 | -0.05 -0.02 % |
01-07-2025 14:15:00 Tuesday |
332.9 332.85 |
333.15 | 332.65 | 13409 |
| 311 | 0.3 0.09 % |
01-07-2025 13:15:00 Tuesday |
332.8 333.1 |
333.15 | 332.3 | 64794 |
| 312 | -0.7 -0.21 % |
01-07-2025 12:15:00 Tuesday |
333.3 332.6 |
334.1 | 332.45 | 28378 |
| 313 | -0.7 -0.21 % |
01-07-2025 11:15:00 Tuesday |
333.95 333.25 |
334.5 | 332.9 | 39793 |
| 314 | 0.65 0.19 % |
01-07-2025 10:15:00 Tuesday |
333.45 334.1 |
334.25 | 332.75 | 34985 |
| 315 | -1.35 -0.4 % |
01-07-2025 09:15:00 Tuesday |
334.95 333.6 |
335.5 | 333.2 | 146291 |
| 316 | -0.45 -0.13 % |
30-06-2025 15:15:00 Monday |
335.05 334.6 |
335.15 | 334.5 | 54348 |
| 317 | 1.05 0.31 % |
30-06-2025 14:15:00 Monday |
334 335.05 |
335.2 | 333.7 | 64826 |
| 318 | -0.35 -0.1 % |
30-06-2025 13:15:00 Monday |
334.35 334 |
334.5 | 333.75 | 17221 |
| 319 | -0.85 -0.25 % |
30-06-2025 12:15:00 Monday |
335.2 334.35 |
335.4 | 334 | 77543 |
| 320 | -0.05 -0.01 % |
30-06-2025 11:15:00 Monday |
335.1 335.05 |
335.3 | 334.65 | 9641 |
| 321 | 0.35 0.1 % |
30-06-2025 10:15:00 Monday |
334.6 334.95 |
335.85 | 334.35 | 26069 |
| 322 | -1.1 -0.33 % |
30-06-2025 09:15:00 Monday |
335.7 334.6 |
337.45 | 333.6 | 90747 |
| 323 | 0 0 % |
27-06-2025 15:15:00 Friday |
338.05 338.05 |
338.35 | 337.75 | 11757 |
| 324 | 0.65 0.19 % |
27-06-2025 14:15:00 Friday |
338.65 339.3 |
339.3 | 338.65 | 1281 |
| 325 | 0.3 0.09 % |
27-06-2025 13:15:00 Friday |
338.6 338.9 |
338.9 | 338.35 | 1137 |
| 326 | -0.35 -0.1 % |
27-06-2025 12:15:00 Friday |
340.3 339.95 |
340.3 | 339.8 | 824 |
| 327 | -0.2 -0.06 % |
27-06-2025 11:15:00 Friday |
339.3 339.1 |
339.35 | 339.1 | 268 |
| 328 | 0.25 0.07 % |
27-06-2025 10:15:00 Friday |
339.4 339.65 |
339.65 | 339.35 | 550 |
| 329 | -0.7 -0.21 % |
27-06-2025 09:15:00 Friday |
339.95 339.25 |
341.45 | 338.25 | 54954 |
| 330 | 0 0 % |
26-06-2025 15:15:00 Thursday |
337 337 |
337.45 | 336.85 | 18724 |
| 331 | 0.95 0.28 % |
26-06-2025 14:15:00 Thursday |
335.75 336.7 |
337.75 | 335.75 | 34848 |
| 332 | 0.5 0.15 % |
26-06-2025 13:15:00 Thursday |
335.25 335.75 |
336.35 | 334.8 | 23345 |
| 333 | 0 0 % |
26-06-2025 12:15:00 Thursday |
334.4 334.4 |
334.45 | 334.4 | 70 |
| 334 | -0.15 -0.05 % |
26-06-2025 11:15:00 Thursday |
332.65 332.5 |
332.85 | 332.3 | 2857 |
| 335 | 0.3 0.09 % |
26-06-2025 10:15:00 Thursday |
334.9 335.2 |
335.2 | 334.9 | 950 |
| 336 | 3.3 1 % |
26-06-2025 09:15:00 Thursday |
331.45 334.75 |
335.3 | 331.3 | 54839 |
| 337 | 0.2 0.06 % |
25-06-2025 15:15:00 Wednesday |
330.75 330.95 |
330.95 | 330.2 | 13095 |
| 338 | 0.05 0.02 % |
25-06-2025 14:15:00 Wednesday |
331.1 331.15 |
331.4 | 331.1 | 2274 |
| 339 | -0.25 -0.08 % |
25-06-2025 13:15:00 Wednesday |
332 331.75 |
332.05 | 331.75 | 3265 |
| 340 | 0.9 0.27 % |
25-06-2025 12:15:00 Wednesday |
331.1 332 |
332.75 | 330.45 | 290644 |
| 341 | 0.9 0.27 % |
25-06-2025 11:15:00 Wednesday |
330.2 331.1 |
331.8 | 330.05 | 414936 |
| 342 | -1.05 -0.32 % |
25-06-2025 10:15:00 Wednesday |
331.1 330.05 |
331.4 | 329.75 | 36832 |
| 343 | -0.05 -0.02 % |
25-06-2025 09:15:00 Wednesday |
331.15 331.1 |
333.55 | 331 | 68405 |
| 344 | 1.95 0.59 % |
24-06-2025 15:15:00 Tuesday |
329.7 331.65 |
331.75 | 329.7 | 148604 |
| 345 | 0.4 0.12 % |
24-06-2025 14:15:00 Tuesday |
329.45 329.85 |
330.2 | 328.5 | 124123 |
| 346 | -0.15 -0.05 % |
24-06-2025 13:15:00 Tuesday |
329.75 329.6 |
330.2 | 327 | 138318 |
| 347 | -0.5 -0.15 % |
24-06-2025 12:15:00 Tuesday |
330.2 329.7 |
330.55 | 327.7 | 116095 |
| 348 | 0.7 0.21 % |
24-06-2025 11:15:00 Tuesday |
329.5 330.2 |
331.45 | 328.35 | 362265 |
| 349 | 6.35 1.96 % |
24-06-2025 10:15:00 Tuesday |
323.2 329.55 |
330.25 | 323.2 | 6287923 |
| 350 | -10 -3 % |
24-06-2025 09:15:00 Tuesday |
333.2 323.2 |
333.2 | 321.35 | 8882328 |
| 351 | -2 -0.6 % |
23-06-2025 15:15:00 Monday |
334.7 332.7 |
334.75 | 331.05 | 20914 |
| 352 | -0.2 -0.06 % |
23-06-2025 14:15:00 Monday |
334.75 334.55 |
335 | 333.5 | 44249 |
| 353 | 0.6 0.18 % |
23-06-2025 13:15:00 Monday |
334 334.6 |
335.4 | 334 | 33767 |
| 354 | 0.9 0.27 % |
23-06-2025 12:15:00 Monday |
333.25 334.15 |
334.2 | 332.95 | 168158 |
| 355 | 0 0 % |
23-06-2025 11:15:00 Monday |
333.15 333.15 |
334.25 | 332.55 | 14539 |
| 356 | 0.35 0.11 % |
23-06-2025 10:15:00 Monday |
332.7 333.05 |
333.05 | 331.7 | 25439 |
| 357 | -1.55 -0.46 % |
23-06-2025 09:15:00 Monday |
334.05 332.5 |
334.65 | 331.6 | 64224 |
| 358 | -0.95 -0.28 % |
20-06-2025 15:15:00 Friday |
335.4 334.45 |
335.9 | 334.3 | 33436 |
| 359 | 2.5 0.75 % |
20-06-2025 14:15:00 Friday |
332.6 335.1 |
335.95 | 332.6 | 34005 |
| 360 | -0.5 -0.15 % |
20-06-2025 13:15:00 Friday |
333.1 332.6 |
333.7 | 332.4 | 5296 |
| 361 | 0.5 0.15 % |
20-06-2025 12:15:00 Friday |
332.75 333.25 |
333.55 | 331.1 | 9437 |
| 362 | -0.45 -0.14 % |
20-06-2025 11:15:00 Friday |
333.15 332.7 |
333.8 | 332.55 | 18365 |
| 363 | 2.15 0.65 % |
20-06-2025 10:15:00 Friday |
331 333.15 |
333.45 | 331 | 39399 |
| 364 | 1.45 0.44 % |
20-06-2025 09:15:00 Friday |
329.75 331.2 |
332.2 | 329.1 | 43052 |
| 365 | -0.95 -0.29 % |
19-06-2025 15:15:00 Thursday |
329.9 328.95 |
330 | 328.5 | 42780 |
| 366 | -1.45 -0.44 % |
19-06-2025 14:15:00 Thursday |
331.45 330 |
332.7 | 329.8 | 3817828 |
| 367 | 1.15 0.35 % |
19-06-2025 13:15:00 Thursday |
330.1 331.25 |
331.5 | 329.6 | 32207 |
| 368 | -1.3 -0.39 % |
19-06-2025 12:15:00 Thursday |
331.2 329.9 |
331.2 | 329.1 | 270007 |
| 369 | -0.4 -0.12 % |
19-06-2025 11:15:00 Thursday |
331.6 331.2 |
331.75 | 330 | 1912243 |
| 370 | -0.2 -0.06 % |
19-06-2025 10:15:00 Thursday |
331.7 331.5 |
331.85 | 330.9 | 196124 |
| 371 | -0.55 -0.17 % |
19-06-2025 09:15:00 Thursday |
332 331.45 |
333.2 | 331.35 | 56501 |
| 372 | -0.15 -0.05 % |
18-06-2025 15:15:00 Wednesday |
332.15 332 |
333.05 | 332 | 24213 |
| 373 | 0.5 0.15 % |
18-06-2025 14:15:00 Wednesday |
332.15 332.65 |
332.95 | 330.65 | 256881 |
| 374 | -1.25 -0.37 % |
18-06-2025 13:15:00 Wednesday |
333.4 332.15 |
333.9 | 332.05 | 3110904 |
| 375 | -0.1 -0.03 % |
18-06-2025 12:15:00 Wednesday |
333.5 333.4 |
333.8 | 332.15 | 464277 |
| 376 | 0.3 0.09 % |
18-06-2025 11:15:00 Wednesday |
333.2 333.5 |
333.75 | 332.2 | 411420 |
| 377 | -0.9 -0.27 % |
18-06-2025 10:15:00 Wednesday |
333.85 332.95 |
334.15 | 332.75 | 22737 |
| 378 | 0.2 0.06 % |
18-06-2025 09:15:00 Wednesday |
333.65 333.85 |
336.05 | 333.1 | 44015 |
| 379 | -0.95 -0.28 % |
17-06-2025 15:15:00 Tuesday |
335.5 334.55 |
335.9 | 334.25 | 216360 |
| 380 | -0.25 -0.07 % |
17-06-2025 14:15:00 Tuesday |
335.7 335.45 |
336.2 | 334.05 | 465555 |
| 381 | 1.2 0.36 % |
17-06-2025 13:15:00 Tuesday |
334.75 335.95 |
336.4 | 334.7 | 600630 |
| 382 | -0.8 -0.24 % |
17-06-2025 12:15:00 Tuesday |
335.5 334.7 |
335.8 | 333.9 | 843966 |
| 383 | -0.1 -0.03 % |
17-06-2025 11:15:00 Tuesday |
334.45 334.35 |
334.6 | 334.25 | 992 |
| 384 | 0.4 0.12 % |
17-06-2025 10:15:00 Tuesday |
335.7 336.1 |
336.15 | 335.65 | 7309 |
| 385 | 1.95 0.58 % |
17-06-2025 09:15:00 Tuesday |
333.75 335.7 |
336.85 | 333.3 | 90200 |
| 386 | -0.05 -0.01 % |
16-06-2025 15:15:00 Monday |
333.6 333.55 |
333.85 | 333.35 | 1879 |
| 387 | 0 0 % |
16-06-2025 14:15:00 Monday |
333.85 333.85 |
334 | 333.75 | 1558 |
| 388 | -0.45 -0.14 % |
16-06-2025 13:15:00 Monday |
333.1 332.65 |
333.1 | 332.4 | 4933 |
| 389 | 0 0 % |
16-06-2025 12:15:00 Monday |
332.2 332.2 |
332.5 | 332.2 | 279 |
| 390 | -0.05 -0.01 % |
16-06-2025 11:15:00 Monday |
334.15 334.1 |
334.15 | 333.75 | 1622 |
| 391 | 0.1 0.03 % |
16-06-2025 10:15:00 Monday |
331.9 332 |
332.35 | 331.9 | 9302 |
| 392 | 1.6 0.48 % |
16-06-2025 09:15:00 Monday |
330.6 332.2 |
334.65 | 330.6 | 72247 |
| 393 | 0.2 0.06 % |
13-06-2025 15:15:00 Friday |
332.1 332.3 |
332.35 | 331.8 | 8974 |
| 394 | 0.9 0.27 % |
13-06-2025 14:15:00 Friday |
331.35 332.25 |
332.55 | 330.5 | 33962 |
| 395 | 1.15 0.35 % |
13-06-2025 13:15:00 Friday |
330.25 331.4 |
331.8 | 330.25 | 22626 |
| 396 | -0.15 -0.05 % |
13-06-2025 12:15:00 Friday |
330.35 330.2 |
331.4 | 330.05 | 19761 |
| 397 | -0.55 -0.17 % |
13-06-2025 11:15:00 Friday |
330.9 330.35 |
331.15 | 330.05 | 11108 |
| 398 | -0.05 -0.02 % |
13-06-2025 10:15:00 Friday |
330.95 330.9 |
332.3 | 330.5 | 77585 |
| 399 | 2.05 0.62 % |
13-06-2025 09:15:00 Friday |
328.75 330.8 |
331.95 | 326.7 | 77289 |
| 400 | 0 0 % |
12-06-2025 15:15:00 Thursday |
333.7 333.7 |
333.9 | 332.8 | 14021 |
| 401 | 0.6 0.18 % |
12-06-2025 14:15:00 Thursday |
333.25 333.85 |
334.7 | 333.25 | 16489 |
| 402 | -4.25 -1.26 % |
12-06-2025 13:15:00 Thursday |
337.6 333.35 |
337.6 | 333.15 | 22300 |
| 403 | -0.1 -0.03 % |
12-06-2025 12:15:00 Thursday |
337.6 337.5 |
338.35 | 337.35 | 14289 |
| 404 | 0.6 0.18 % |
12-06-2025 11:15:00 Thursday |
337.3 337.9 |
338.4 | 337.1 | 24005 |
| 405 | -2.65 -0.78 % |
12-06-2025 10:15:00 Thursday |
340.25 337.6 |
340.35 | 337.25 | 35619 |
| 406 | 2.2 0.65 % |
12-06-2025 09:15:00 Thursday |
338.05 340.25 |
341.6 | 337.2 | 51490 |
| 407 | -0.35 -0.1 % |
11-06-2025 15:15:00 Wednesday |
338.2 337.85 |
338.2 | 337.75 | 33339 |
| 408 | 0.05 0.01 % |
11-06-2025 14:15:00 Wednesday |
339.4 339.45 |
339.45 | 339 | 3645 |
| 409 | -0.25 -0.07 % |
11-06-2025 13:15:00 Wednesday |
341.9 341.65 |
342 | 341.5 | 3747 |
| 410 | -0.35 -0.1 % |
11-06-2025 12:15:00 Wednesday |
342.35 342 |
342.4 | 342 | 1289 |
| 411 | 0 0 % |
11-06-2025 11:15:00 Wednesday |
342 342 |
342.15 | 342 | 18435 |
| 412 | 0 0 % |
11-06-2025 10:15:00 Wednesday |
341.15 341.15 |
341.3 | 341 | 1437 |
| 413 | -0.2 -0.06 % |
11-06-2025 09:15:00 Wednesday |
341.5 341.3 |
341.75 | 339.3 | 1422802 |
| 414 | -0.05 -0.01 % |
10-06-2025 15:15:00 Tuesday |
339.15 339.1 |
339.3 | 338.9 | 10402 |
| 415 | 0.3 0.09 % |
10-06-2025 14:15:00 Tuesday |
339.4 339.7 |
339.7 | 339.3 | 2391 |
| 416 | -0.45 -0.13 % |
10-06-2025 13:15:00 Tuesday |
340 339.55 |
340.7 | 339.35 | 108461 |
| 417 | -0.65 -0.19 % |
10-06-2025 12:15:00 Tuesday |
338.8 338.15 |
338.8 | 338.1 | 2414 |
| 418 | -0.1 -0.03 % |
10-06-2025 11:15:00 Tuesday |
337.25 337.15 |
337.25 | 336.95 | 3876 |
| 419 | -1.05 -0.31 % |
10-06-2025 10:15:00 Tuesday |
338.4 337.35 |
338.45 | 336.8 | 33247 |
| 420 | 0.2 0.06 % |
10-06-2025 09:15:00 Tuesday |
338.25 338.45 |
340.85 | 338 | 95861 |
| 421 | 0.25 0.07 % |
09-06-2025 15:15:00 Monday |
337.05 337.3 |
337.4 | 336.7 | 38851 |
| 422 | 0.4 0.12 % |
09-06-2025 14:15:00 Monday |
336.95 337.35 |
337.55 | 336.3 | 81285 |
| 423 | -0.1 -0.03 % |
09-06-2025 13:15:00 Monday |
336.3 336.2 |
336.4 | 336.15 | 1472 |
| 424 | 1.05 0.31 % |
09-06-2025 12:15:00 Monday |
334.65 335.7 |
335.9 | 334.6 | 16324 |
| 425 | -0.05 -0.01 % |
09-06-2025 11:15:00 Monday |
334.15 334.1 |
334.2 | 333.85 | 1513 |
| 426 | 0 0 % |
09-06-2025 10:15:00 Monday |
334.4 334.4 |
334.65 | 334.25 | 3481 |
| 427 | 1.2 0.36 % |
09-06-2025 09:15:00 Monday |
333.2 334.4 |
335.1 | 332.65 | 118905 |
| 428 | 0.05 0.02 % |
06-06-2025 15:15:00 Friday |
332.9 332.95 |
333 | 332.75 | 5694 |
| 429 | 0.15 0.05 % |
06-06-2025 14:15:00 Friday |
331.1 331.25 |
331.25 | 331.05 | 1152 |
| 430 | -0.2 -0.06 % |
06-06-2025 13:15:00 Friday |
331.55 331.35 |
331.55 | 331.35 | 1200 |
| 431 | 0.2 0.06 % |
06-06-2025 12:15:00 Friday |
331.1 331.3 |
331.4 | 331.05 | 2850 |
| 432 | -0.05 -0.02 % |
06-06-2025 11:15:00 Friday |
331.2 331.15 |
331.45 | 331.1 | 4365 |
| 433 | -0.25 -0.08 % |
06-06-2025 10:15:00 Friday |
330.35 330.1 |
330.35 | 329.95 | 1140 |
| 434 | -0.35 -0.11 % |
06-06-2025 09:15:00 Friday |
330.6 330.25 |
330.9 | 329 | 114645 |
| 435 | 0.15 0.05 % |
05-06-2025 15:15:00 Thursday |
328.65 328.8 |
328.9 | 328.65 | 4946 |
| 436 | -0.3 -0.09 % |
05-06-2025 14:15:00 Thursday |
328.3 328 |
328.35 | 327.9 | 1992 |
| 437 | -0.15 -0.05 % |
05-06-2025 13:15:00 Thursday |
330.25 330.1 |
330.35 | 330.05 | 480 |
| 438 | 0 0 % |
05-06-2025 12:15:00 Thursday |
331 331 |
331.6 | 330.75 | 28338 |
| 439 | -0.25 -0.08 % |
05-06-2025 11:15:00 Thursday |
328.45 328.2 |
328.5 | 328.2 | 1510 |
| 440 | 0.05 0.02 % |
05-06-2025 10:15:00 Thursday |
329.3 329.35 |
329.4 | 329.1 | 2355 |
| 441 | -0.2 -0.06 % |
05-06-2025 09:15:00 Thursday |
329.3 329.1 |
331.45 | 327.95 | 84742 |
| 442 | 0.1 0.03 % |
04-06-2025 15:15:00 Wednesday |
328.8 328.9 |
329 | 328.8 | 3692 |
| 443 | -0.2 -0.06 % |
04-06-2025 14:15:00 Wednesday |
328.05 327.85 |
328.1 | 327.75 | 902 |
| 444 | 0.4 0.12 % |
04-06-2025 13:15:00 Wednesday |
327.6 328 |
328 | 327.6 | 2194 |
| 445 | -0.05 -0.02 % |
04-06-2025 12:15:00 Wednesday |
327.2 327.15 |
327.2 | 326.95 | 2713 |
| 446 | 1.6 0.49 % |
04-06-2025 11:15:00 Wednesday |
325.55 327.15 |
327.3 | 324.9 | 281494 |
| 447 | -0.3 -0.09 % |
04-06-2025 10:15:00 Wednesday |
327.1 326.8 |
327.4 | 326.8 | 1278 |
| 448 | -1.75 -0.53 % |
04-06-2025 09:15:00 Wednesday |
329 327.25 |
329.7 | 325.95 | 75291 |
| 449 | 0.6 0.18 % |
03-06-2025 15:15:00 Tuesday |
327.75 328.35 |
328.4 | 327.6 | 8196 |
| 450 | 0.1 0.03 % |
03-06-2025 14:15:00 Tuesday |
328.05 328.15 |
328.4 | 328.05 | 4845 |
| 451 | -0.6 -0.18 % |
03-06-2025 13:15:00 Tuesday |
328.6 328 |
328.95 | 327.75 | 69238 |
| 452 | -0.25 -0.08 % |
03-06-2025 12:15:00 Tuesday |
327.55 327.3 |
327.55 | 327.2 | 4425 |
| 453 | -0.1 -0.03 % |
03-06-2025 11:15:00 Tuesday |
328.65 328.55 |
328.8 | 328.35 | 9873 |
| 454 | 0.25 0.08 % |
03-06-2025 10:15:00 Tuesday |
331.75 332 |
332 | 331.5 | 3802 |
| 455 | -1.15 -0.35 % |
03-06-2025 09:15:00 Tuesday |
332.75 331.6 |
335 | 331 | 122246 |
| 456 | -0.2 -0.06 % |
02-06-2025 15:15:00 Monday |
332.9 332.7 |
332.95 | 332.5 | 3795 |
| 457 | 0 0 % |
02-06-2025 14:15:00 Monday |
332.2 332.2 |
332.45 | 332.15 | 321 |
| 458 | 0.2 0.06 % |
02-06-2025 13:15:00 Monday |
332.1 332.3 |
332.45 | 332.1 | 316 |
| 459 | 0.35 0.11 % |
02-06-2025 12:15:00 Monday |
331.05 331.4 |
331.85 | 331 | 2437 |
| 460 | -0.75 -0.23 % |
02-06-2025 11:15:00 Monday |
331.8 331.05 |
331.8 | 330.3 | 61378 |
| 461 | -1.65 -0.5 % |
02-06-2025 10:15:00 Monday |
333 331.35 |
333.2 | 331.3 | 56590 |
| 462 | -0.7 -0.21 % |
02-06-2025 09:15:00 Monday |
333.9 333.2 |
334.95 | 331 | 99822 |
| 463 | 1.15 0.35 % |
30-05-2025 15:15:00 Friday |
333.05 334.2 |
334.55 | 333.05 | 17006 |
| 464 | 0.2 0.06 % |
30-05-2025 14:15:00 Friday |
335 335.2 |
335.2 | 335 | 1298 |
| 465 | -0.2 -0.06 % |
30-05-2025 13:15:00 Friday |
334.7 334.5 |
334.7 | 334.5 | 1184 |
| 466 | -0.25 -0.07 % |
30-05-2025 12:15:00 Friday |
335.05 334.8 |
335.05 | 334.7 | 118 |
| 467 | -0.05 -0.01 % |
30-05-2025 11:15:00 Friday |
335.15 335.1 |
335.6 | 335.1 | 2081 |
| 468 | -1.35 -0.4 % |
30-05-2025 10:15:00 Friday |
336.6 335.25 |
336.6 | 334.5 | 32188 |
| 469 | -1.3 -0.38 % |
30-05-2025 09:15:00 Friday |
337.95 336.65 |
340.85 | 336.15 | 60566 |
| 470 | -0.5 -0.15 % |
29-05-2025 15:15:00 Thursday |
339.65 339.15 |
339.65 | 338.95 | 6021 |
| 471 | 0.2 0.06 % |
29-05-2025 14:15:00 Thursday |
338.35 338.55 |
338.65 | 338.3 | 219 |
| 472 | -0.1 -0.03 % |
29-05-2025 13:15:00 Thursday |
339.5 339.4 |
339.75 | 339.35 | 1274 |
| 473 | -0.65 -0.19 % |
29-05-2025 12:15:00 Thursday |
340.4 339.75 |
340.75 | 339.6 | 10349 |
| 474 | -0.4 -0.12 % |
29-05-2025 11:15:00 Thursday |
340.25 339.85 |
340.25 | 339.85 | 1579 |
| 475 | -0.85 -0.25 % |
29-05-2025 10:15:00 Thursday |
340.95 340.1 |
340.95 | 339.8 | 9994 |
| 476 | -1.65 -0.48 % |
29-05-2025 09:15:00 Thursday |
342.45 340.8 |
342.45 | 339.6 | 44281 |
| 477 | 0.05 0.01 % |
28-05-2025 15:15:00 Wednesday |
340 340.05 |
340.15 | 340 | 4437 |
| 478 | 0.4 0.12 % |
28-05-2025 14:15:00 Wednesday |
339.75 340.15 |
340.5 | 339.65 | 54249 |
| 479 | 0.05 0.01 % |
28-05-2025 13:15:00 Wednesday |
339.75 339.8 |
339.85 | 339.1 | 13360 |
| 480 | -0.35 -0.1 % |
28-05-2025 12:15:00 Wednesday |
340.35 340 |
340.5 | 340 | 750 |
| 481 | 0.15 0.04 % |
28-05-2025 11:15:00 Wednesday |
339.85 340 |
340.1 | 339.85 | 535 |
| 482 | 0.05 0.01 % |
28-05-2025 10:15:00 Wednesday |
339.35 339.4 |
339.7 | 339.25 | 1592 |
| 483 | 0.4 0.12 % |
28-05-2025 09:15:00 Wednesday |
338.95 339.35 |
340 | 337.05 | 93758 |
| 484 | 0.45 0.13 % |
27-05-2025 15:15:00 Tuesday |
338.55 339 |
339 | 338.2 | 91743 |
| 485 | 1 0.3 % |
27-05-2025 14:15:00 Tuesday |
337.55 338.55 |
338.85 | 337 | 179443 |
| 486 | -0.9 -0.27 % |
27-05-2025 13:15:00 Tuesday |
338.25 337.35 |
338.5 | 337.1 | 47342 |
| 487 | -0.5 -0.15 % |
27-05-2025 12:15:00 Tuesday |
338.9 338.4 |
338.9 | 337.75 | 59021 |
| 488 | 0.05 0.01 % |
27-05-2025 11:15:00 Tuesday |
338.9 338.95 |
340.05 | 337.8 | 43353 |
| 489 | -0.3 -0.09 % |
27-05-2025 10:15:00 Tuesday |
338.95 338.65 |
339.5 | 337.15 | 272823 |
| 490 | -6.6 -1.91 % |
27-05-2025 09:15:00 Tuesday |
345.6 339 |
345.6 | 337.1 | 163254 |
| 491 | -0.15 -0.04 % |
26-05-2025 15:15:00 Monday |
343.6 343.45 |
343.65 | 343 | 32778 |
| 492 | -0.25 -0.07 % |
26-05-2025 14:15:00 Monday |
344 343.75 |
344.4 | 343.5 | 38010 |
| 493 | -0.35 -0.1 % |
26-05-2025 13:15:00 Monday |
344.35 344 |
344.35 | 343.75 | 14509 |
| 494 | 0.4 0.12 % |
26-05-2025 12:15:00 Monday |
343.7 344.1 |
344.9 | 343.45 | 28336 |
| 495 | -2.25 -0.65 % |
26-05-2025 11:15:00 Monday |
345.8 343.55 |
346 | 343.55 | 215326 |
| 496 | -1.1 -0.32 % |
26-05-2025 10:15:00 Monday |
346.7 345.6 |
347 | 345.5 | 32478 |
| 497 | -6.15 -1.74 % |
26-05-2025 09:15:00 Monday |
352.85 346.7 |
352.85 | 346.6 | 227698 |
| 498 | 0.25 0.07 % |
23-05-2025 15:15:00 Friday |
344.5 344.75 |
344.9 | 344.1 | 43032 |
| 499 | 0.65 0.19 % |
23-05-2025 14:15:00 Friday |
343.85 344.5 |
344.9 | 343.55 | 29425 |
| 500 | 0.1 0.03 % |
23-05-2025 13:15:00 Friday |
343.75 343.85 |
344.35 | 343.35 | 15742 |
| 501 | 0.35 0.1 % |
23-05-2025 12:15:00 Friday |
343.25 343.6 |
344.75 | 342.7 | 27207 |
| 502 | -0.6 -0.17 % |
23-05-2025 11:15:00 Friday |
343.85 343.25 |
344.5 | 342.25 | 18494 |
| 503 | 1.7 0.5 % |
23-05-2025 10:15:00 Friday |
342.15 343.85 |
344.35 | 340.65 | 44617 |
| 504 | 0.35 0.1 % |
23-05-2025 09:15:00 Friday |
341.55 341.9 |
342.95 | 340.1 | 48701 |
| 505 | 0.5 0.15 % |
22-05-2025 15:15:00 Thursday |
341.35 341.85 |
342.25 | 341.2 | 15099 |
| 506 | 1.75 0.52 % |
22-05-2025 14:15:00 Thursday |
339.75 341.5 |
341.75 | 338.6 | 40806 |
| 507 | 0.85 0.25 % |
22-05-2025 13:15:00 Thursday |
339.05 339.9 |
340.35 | 338.35 | 38060 |
| 508 | -4 -1.17 % |
22-05-2025 12:15:00 Thursday |
342.6 338.6 |
342.75 | 338.2 | 40586 |
| 509 | 0.35 0.1 % |
22-05-2025 11:15:00 Thursday |
342.25 342.6 |
343.25 | 341.6 | 19377 |
| 510 | -0.8 -0.23 % |
22-05-2025 10:15:00 Thursday |
343.1 342.3 |
343.8 | 342.1 | 45282 |
| 511 | -1.45 -0.42 % |
22-05-2025 09:15:00 Thursday |
344.85 343.4 |
346.85 | 342.3 | 75833 |
| 512 | 0.1 0.03 % |
21-05-2025 15:15:00 Wednesday |
346.45 346.55 |
346.55 | 345.7 | 6937 |
| 513 | 0.45 0.13 % |
21-05-2025 14:15:00 Wednesday |
345.95 346.4 |
346.4 | 345.5 | 14500 |
| 514 | 0.85 0.25 % |
21-05-2025 13:15:00 Wednesday |
344.95 345.8 |
346.25 | 344.9 | 5851 |
| 515 | 0.7 0.2 % |
21-05-2025 12:15:00 Wednesday |
344.5 345.2 |
345.5 | 343.7 | 9409 |
| 516 | -1.85 -0.53 % |
21-05-2025 11:15:00 Wednesday |
345.9 344.05 |
346.8 | 344.05 | 12360 |
| 517 | 0.4 0.12 % |
21-05-2025 10:15:00 Wednesday |
345.5 345.9 |
347.45 | 345.25 | 26806 |
| 518 | 3.05 0.89 % |
21-05-2025 09:15:00 Wednesday |
342.45 345.5 |
345.5 | 340 | 42860 |
| 519 | -0.6 -0.17 % |
20-05-2025 15:15:00 Tuesday |
343.45 342.85 |
343.45 | 341.9 | 40170 |
| 520 | -0.05 -0.01 % |
20-05-2025 14:15:00 Tuesday |
343.45 343.4 |
344.2 | 341.65 | 70395 |
| 521 | -1.55 -0.45 % |
20-05-2025 13:15:00 Tuesday |
345 343.45 |
345.2 | 343.1 | 70920 |
| 522 | -1.55 -0.45 % |
20-05-2025 12:15:00 Tuesday |
346.75 345.2 |
346.95 | 344.45 | 59144 |
| 523 | -1.4 -0.4 % |
20-05-2025 11:15:00 Tuesday |
348.15 346.75 |
349.05 | 346.7 | 38970 |
| 524 | 2.85 0.82 % |
20-05-2025 10:15:00 Tuesday |
345.5 348.35 |
349.6 | 345.1 | 104475 |
| 525 | -2.55 -0.73 % |
20-05-2025 09:15:00 Tuesday |
347.95 345.4 |
347.95 | 344.15 | 53987 |
| 526 | -0.2 -0.06 % |
19-05-2025 15:15:00 Monday |
345.2 345 |
345.35 | 344.9 | 4677 |
| 527 | 0.1 0.03 % |
19-05-2025 14:15:00 Monday |
344.7 344.8 |
345 | 344.5 | 1242 |
| 528 | -0.25 -0.07 % |
19-05-2025 13:15:00 Monday |
346.2 345.95 |
346.2 | 345.7 | 5154 |
| 529 | 0.95 0.27 % |
19-05-2025 12:15:00 Monday |
345.55 346.5 |
346.5 | 345.05 | 5833 |
| 530 | -1.05 -0.3 % |
19-05-2025 11:15:00 Monday |
346.4 345.35 |
347.45 | 345.15 | 36275 |
| 531 | 0.15 0.04 % |
19-05-2025 10:15:00 Monday |
345.6 345.75 |
345.9 | 345.5 | 2900 |
| 532 | 2.5 0.73 % |
19-05-2025 09:15:00 Monday |
342.75 345.25 |
347.5 | 342.5 | 99375 |
| 533 | -0.1 -0.03 % |
16-05-2025 15:15:00 Friday |
343.35 343.25 |
343.65 | 342.8 | 13828 |
| 534 | 0.15 0.04 % |
16-05-2025 14:15:00 Friday |
343.35 343.5 |
343.8 | 342.25 | 48273 |
| 535 | -0.45 -0.13 % |
16-05-2025 13:15:00 Friday |
343.95 343.5 |
344.2 | 343.05 | 40551 |
| 536 | -1.5 -0.43 % |
16-05-2025 12:15:00 Friday |
345.45 343.95 |
345.6 | 343.65 | 31091 |
| 537 | 0.45 0.13 % |
16-05-2025 11:15:00 Friday |
345 345.45 |
345.8 | 344.3 | 28797 |
| 538 | -0.4 -0.12 % |
16-05-2025 10:15:00 Friday |
345.35 344.95 |
346.5 | 344.1 | 48481 |
| 539 | 2.9 0.85 % |
16-05-2025 09:15:00 Friday |
342.3 345.2 |
347.65 | 342.3 | 177889 |
| 540 | 0 0 % |
15-05-2025 15:15:00 Thursday |
342 342 |
342.3 | 341.1 | 19940 |
| 541 | -1.25 -0.36 % |
15-05-2025 14:15:00 Thursday |
343.4 342.15 |
343.5 | 341.05 | 40600 |
| 542 | 6.6 1.96 % |
15-05-2025 13:15:00 Thursday |
336.9 343.5 |
343.8 | 336.7 | 131226 |
| 543 | 2.9 0.87 % |
15-05-2025 12:15:00 Thursday |
334.35 337.25 |
337.25 | 333.7 | 67758 |
| 544 | -0.3 -0.09 % |
15-05-2025 11:15:00 Thursday |
334.55 334.25 |
335.15 | 333.5 | 42013 |
| 545 | 0.75 0.22 % |
15-05-2025 10:15:00 Thursday |
333.9 334.65 |
337.35 | 332.9 | 93807 |
| 546 | -4.95 -1.46 % |
15-05-2025 09:15:00 Thursday |
339.1 334.15 |
340.2 | 333.5 | 112761 |
| 547 | 0.25 0.07 % |
14-05-2025 15:15:00 Wednesday |
339.2 339.45 |
339.8 | 338 | 35216 |
| 548 | -0.35 -0.1 % |
14-05-2025 14:15:00 Wednesday |
339.35 339 |
339.5 | 337.7 | 69027 |
| 549 | -2 -0.59 % |
14-05-2025 13:15:00 Wednesday |
341.05 339.05 |
341.4 | 338.9 | 33729 |
| 550 | -1.35 -0.39 % |
14-05-2025 12:15:00 Wednesday |
342.65 341.3 |
343 | 340.1 | 76654 |
| 551 | 0.15 0.04 % |
14-05-2025 11:15:00 Wednesday |
342.5 342.65 |
343 | 341 | 29370 |
| 552 | -1.45 -0.42 % |
14-05-2025 10:15:00 Wednesday |
343.8 342.35 |
343.85 | 342 | 22862 |
| 553 | -1.25 -0.36 % |
14-05-2025 09:15:00 Wednesday |
344.95 343.7 |
344.95 | 340.5 | 37965 |
| 554 | 1.4 0.41 % |
13-05-2025 15:15:00 Tuesday |
341.2 342.6 |
342.65 | 340.55 | 97738 |
| 555 | -0.75 -0.22 % |
13-05-2025 14:15:00 Tuesday |
341.8 341.05 |
342.95 | 341 | 161930 |
| 556 | -1.65 -0.48 % |
13-05-2025 13:15:00 Tuesday |
343.3 341.65 |
343.85 | 341.65 | 19708 |
| 557 | -1.9 -0.55 % |
13-05-2025 12:15:00 Tuesday |
345.3 343.4 |
345.65 | 341.6 | 66001 |
| 558 | -0.5 -0.14 % |
13-05-2025 11:15:00 Tuesday |
346.15 345.65 |
348 | 345.05 | 23249 |
| 559 | -1.4 -0.4 % |
13-05-2025 10:15:00 Tuesday |
347.7 346.3 |
348.75 | 344.55 | 69919 |
| 560 | -1.95 -0.56 % |
13-05-2025 09:15:00 Tuesday |
349.65 347.7 |
349.9 | 345.35 | 97372 |
| 561 | 0.85 0.24 % |
12-05-2025 15:15:00 Monday |
348.3 349.15 |
349.25 | 348.25 | 10861 |
| 562 | 0.9 0.26 % |
12-05-2025 14:15:00 Monday |
347.6 348.5 |
349.05 | 347 | 17254 |
| 563 | 1.2 0.35 % |
12-05-2025 13:15:00 Monday |
345.85 347.05 |
347.7 | 345.5 | 4013 |
| 564 | -1 -0.29 % |
12-05-2025 12:15:00 Monday |
346.45 345.45 |
347.7 | 345.35 | 8937 |
| 565 | -1.15 -0.33 % |
12-05-2025 11:15:00 Monday |
347.2 346.05 |
348.4 | 346 | 13233 |
| 566 | 1.95 0.57 % |
12-05-2025 10:15:00 Monday |
345 346.95 |
347.5 | 345 | 20912 |
| 567 | 4.7 1.38 % |
12-05-2025 09:15:00 Monday |
340.1 344.8 |
347.45 | 338.4 | 39856 |
| 568 | 2.5 0.75 % |
09-05-2025 15:15:00 Friday |
334.4 336.9 |
336.9 | 333.7 | 7970 |
| 569 | 0.05 0.01 % |
09-05-2025 14:15:00 Friday |
334.35 334.4 |
335.25 | 333.1 | 9433 |
| 570 | 1.5 0.45 % |
09-05-2025 13:15:00 Friday |
333 334.5 |
334.5 | 331.75 | 14821 |
| 571 | -0.6 -0.18 % |
09-05-2025 12:15:00 Friday |
333.6 333 |
334.25 | 332.1 | 13053 |
| 572 | 1.75 0.53 % |
09-05-2025 11:15:00 Friday |
331.55 333.3 |
333.85 | 331.3 | 21416 |
| 573 | -2.8 -0.84 % |
09-05-2025 10:15:00 Friday |
334.35 331.55 |
334.85 | 330.65 | 40716 |
| 574 | 0.85 0.26 % |
09-05-2025 09:15:00 Friday |
333.25 334.1 |
338.9 | 332.4 | 112168 |
| 575 | -1.6 -0.47 % |
08-05-2025 15:15:00 Thursday |
340.85 339.25 |
341.1 | 338.75 | 38873 |
| 576 | 1.15 0.34 % |
08-05-2025 14:15:00 Thursday |
340 341.15 |
341.95 | 338.7 | 62099 |
| 577 | 0.25 0.07 % |
08-05-2025 13:15:00 Thursday |
339.75 340 |
340.7 | 339.4 | 27850 |
| 578 | -0.55 -0.16 % |
08-05-2025 12:15:00 Thursday |
340.5 339.95 |
342.95 | 339.95 | 18040 |
| 579 | 0.75 0.22 % |
08-05-2025 11:15:00 Thursday |
339.75 340.5 |
342.2 | 339.5 | 33181 |
| 580 | 0 0 % |
08-05-2025 10:15:00 Thursday |
340 340 |
340.65 | 338.4 | 28803 |
| 581 | -1 -0.29 % |
08-05-2025 09:15:00 Thursday |
341 340 |
342.9 | 339.3 | 42427 |
| 582 | 0.7 0.2 % |
07-05-2025 15:15:00 Wednesday |
341.75 342.45 |
342.95 | 341.5 | 6659 |
| 583 | -0.25 -0.07 % |
07-05-2025 14:15:00 Wednesday |
341.75 341.5 |
342.4 | 340.55 | 7330 |
| 584 | 0 0 % |
07-05-2025 13:15:00 Wednesday |
341.7 341.7 |
342.35 | 340.05 | 9997 |
| 585 | -0.4 -0.12 % |
07-05-2025 12:15:00 Wednesday |
342.15 341.75 |
342.6 | 341 | 6838 |
| 586 | 0.55 0.16 % |
07-05-2025 11:15:00 Wednesday |
341.75 342.3 |
343 | 340.95 | 12426 |
| 587 | 2.35 0.69 % |
07-05-2025 10:15:00 Wednesday |
339.15 341.5 |
342.75 | 338.4 | 19986 |
| 588 | 2.7 0.8 % |
07-05-2025 09:15:00 Wednesday |
336.3 339 |
343.5 | 336.3 | 53352 |
| 589 | 0.3 0.09 % |
06-05-2025 15:15:00 Tuesday |
341.5 341.8 |
342.7 | 341 | 20791 |
| 590 | 0.3 0.09 % |
06-05-2025 14:15:00 Tuesday |
341.35 341.65 |
342.3 | 340.1 | 49339 |
| 591 | 0.25 0.07 % |
06-05-2025 13:15:00 Tuesday |
341.3 341.55 |
342.55 | 341.15 | 17994 |
| 592 | 0.05 0.01 % |
06-05-2025 12:15:00 Tuesday |
341.5 341.55 |
341.6 | 340.25 | 19876 |
| 593 | -2.8 -0.81 % |
06-05-2025 11:15:00 Tuesday |
344.2 341.4 |
344.6 | 341.35 | 35373 |
| 594 | 0.45 0.13 % |
06-05-2025 10:15:00 Tuesday |
343.85 344.3 |
345.5 | 343.55 | 217138 |
| 595 | -6.05 -1.73 % |
06-05-2025 09:15:00 Tuesday |
350 343.95 |
350 | 343.45 | 38273 |
| 596 | 0.05 0.01 % |
05-05-2025 15:15:00 Monday |
348.75 348.8 |
349 | 348.45 | 12937 |
| 597 | -1 -0.29 % |
05-05-2025 14:15:00 Monday |
349.75 348.75 |
349.85 | 348 | 39659 |
| 598 | -0.15 -0.04 % |
05-05-2025 13:15:00 Monday |
349.6 349.45 |
350.35 | 349 | 19815 |
| 599 | 0.2 0.06 % |
05-05-2025 12:15:00 Monday |
349.35 349.55 |
350.5 | 348.85 | 34001 |
| 600 | 1.8 0.52 % |
05-05-2025 11:15:00 Monday |
347.55 349.35 |
349.7 | 347.2 | 59528 |
| 601 | 0.25 0.07 % |
05-05-2025 10:15:00 Monday |
347.3 347.55 |
348.8 | 345.55 | 101393 |
| 602 | -2.4 -0.69 % |
05-05-2025 09:15:00 Monday |
349.5 347.1 |
351.75 | 346.55 | 72877 |
| 603 | -0.05 -0.01 % |
02-05-2025 15:15:00 Friday |
348.55 348.5 |
349.05 | 347.65 | 20217 |
| 604 | 0.05 0.01 % |
02-05-2025 14:15:00 Friday |
348.3 348.35 |
349.5 | 347.7 | 126383 |
| 605 | -0.1 -0.03 % |
02-05-2025 13:15:00 Friday |
348.4 348.3 |
349.5 | 348.05 | 25447 |
| 606 | -2.45 -0.7 % |
02-05-2025 12:15:00 Friday |
350.65 348.2 |
350.65 | 348.1 | 33499 |
| 607 | -3.1 -0.88 % |
02-05-2025 11:15:00 Friday |
353.5 350.4 |
353.75 | 349.4 | 42322 |
| 608 | -4.2 -1.17 % |
02-05-2025 10:15:00 Friday |
357.7 353.5 |
357.9 | 352.85 | 37465 |
| 609 | 3.05 0.86 % |
02-05-2025 09:15:00 Friday |
354.6 357.65 |
358 | 353.25 | 40900 |
| 610 | -0.6 -0.17 % |
30-04-2025 15:15:00 Wednesday |
354.5 353.9 |
355 | 353.05 | 21812 |
| 611 | -0.05 -0.01 % |
30-04-2025 14:15:00 Wednesday |
354.55 354.5 |
355.85 | 353.2 | 40828 |
| 612 | -1.25 -0.35 % |
30-04-2025 13:15:00 Wednesday |
355.65 354.4 |
355.75 | 354.25 | 24484 |
| 613 | -2.15 -0.6 % |
30-04-2025 12:15:00 Wednesday |
357.85 355.7 |
359.55 | 355.1 | 25540 |
| 614 | -1.7 -0.47 % |
30-04-2025 11:15:00 Wednesday |
359.55 357.85 |
360.4 | 357.5 | 27518 |
| 615 | -0.55 -0.15 % |
30-04-2025 10:15:00 Wednesday |
360.1 359.55 |
360.5 | 358.6 | 33492 |
| 616 | 2.85 0.8 % |
30-04-2025 09:15:00 Wednesday |
357 359.85 |
360.9 | 355 | 80353 |
| 617 | -0.7 -0.2 % |
29-04-2025 15:15:00 Tuesday |
357.5 356.8 |
358.2 | 356.75 | 51988 |
| 618 | 2 0.56 % |
29-04-2025 14:15:00 Tuesday |
355.4 357.4 |
357.5 | 354.05 | 41746 |
| 619 | -2.05 -0.57 % |
29-04-2025 13:15:00 Tuesday |
357.75 355.7 |
358.4 | 355 | 22438 |
| 620 | 0.15 0.04 % |
29-04-2025 12:15:00 Tuesday |
357.75 357.9 |
358.5 | 356.85 | 17823 |
| 621 | -3.1 -0.86 % |
29-04-2025 11:15:00 Tuesday |
360.85 357.75 |
360.9 | 357.75 | 15028 |
| 622 | -0.3 -0.08 % |
29-04-2025 10:15:00 Tuesday |
362.15 361.85 |
362.15 | 361.55 | 1860 |
| 623 | 0.15 0.04 % |
29-04-2025 09:15:00 Tuesday |
362.05 362.2 |
364.1 | 359.3 | 32274 |
| 624 | -0.6 -0.17 % |
28-04-2025 15:15:00 Monday |
362.15 361.55 |
362.2 | 361.5 | 1405 |
| 625 | -0.1 -0.03 % |
28-04-2025 14:15:00 Monday |
360.5 360.4 |
360.8 | 360.4 | 52 |
| 626 | -0.2 -0.06 % |
28-04-2025 13:15:00 Monday |
362.4 362.2 |
362.4 | 362 | 1194 |
| 627 | 0.5 0.14 % |
28-04-2025 12:15:00 Monday |
361.5 362 |
362 | 361.2 | 1272 |
| 628 | -0.05 -0.01 % |
28-04-2025 11:15:00 Monday |
361 360.95 |
361.15 | 360.45 | 119 |
| 629 | -0.5 -0.14 % |
28-04-2025 10:15:00 Monday |
361.5 361 |
361.5 | 361 | 19 |
| 630 | 6.25 1.76 % |
28-04-2025 09:15:00 Monday |
354.95 361.2 |
361.9 | 354 | 39981 |
| 631 | -1.7 -0.48 % |
25-04-2025 15:15:00 Friday |
357 355.3 |
357 | 355 | 12661 |
| 632 | -0.4 -0.11 % |
25-04-2025 14:15:00 Friday |
357 356.6 |
359 | 356 | 27003 |
| 633 | 0.2 0.06 % |
25-04-2025 13:15:00 Friday |
356.8 357 |
358.7 | 355.6 | 11162 |
| 634 | 3.3 0.93 % |
25-04-2025 12:15:00 Friday |
353.4 356.7 |
357.25 | 353.3 | 14502 |
| 635 | -1 -0.28 % |
25-04-2025 11:15:00 Friday |
354.45 353.45 |
354.5 | 351.1 | 220657 |
| 636 | -1.55 -0.44 % |
25-04-2025 10:15:00 Friday |
355.7 354.15 |
355.7 | 351.8 | 50844 |
| 637 | -7.55 -2.08 % |
25-04-2025 09:15:00 Friday |
363.2 355.65 |
365.75 | 354.55 | 93533 |
| 638 | 1.05 0.29 % |
24-04-2025 15:15:00 Thursday |
362.8 363.85 |
364 | 362.75 | 11562 |
| 639 | 0.4 0.11 % |
24-04-2025 14:15:00 Thursday |
362.4 362.8 |
363.55 | 362 | 11003 |
| 640 | 0.2 0.06 % |
24-04-2025 13:15:00 Thursday |
362 362.2 |
362.45 | 361.65 | 8967 |
| 641 | -0.8 -0.22 % |
24-04-2025 12:15:00 Thursday |
362.95 362.15 |
363.05 | 361.9 | 8481 |
| 642 | -1.5 -0.41 % |
24-04-2025 11:15:00 Thursday |
364.45 362.95 |
364.65 | 361.75 | 30274 |
| 643 | -0.4 -0.11 % |
24-04-2025 10:15:00 Thursday |
365.15 364.75 |
365.25 | 363.6 | 25201 |
| 644 | 3.05 0.84 % |
24-04-2025 09:15:00 Thursday |
361.7 364.75 |
366.45 | 361.6 | 74381 |
| 645 | 0.15 0.04 % |
23-04-2025 15:15:00 Wednesday |
363.65 363.8 |
364 | 363 | 16880 |
| 646 | 1.35 0.37 % |
23-04-2025 14:15:00 Wednesday |
362.6 363.95 |
364.25 | 362.05 | 51568 |
| 647 | 3 0.83 % |
23-04-2025 13:15:00 Wednesday |
359.55 362.55 |
362.65 | 359.15 | 39656 |
| 648 | 0.05 0.01 % |
23-04-2025 12:15:00 Wednesday |
359.7 359.75 |
359.75 | 358.5 | 21371 |
| 649 | -0.7 -0.19 % |
23-04-2025 11:15:00 Wednesday |
360.4 359.7 |
361 | 358.7 | 39657 |
| 650 | -0.05 -0.01 % |
23-04-2025 10:15:00 Wednesday |
360.6 360.55 |
361.75 | 357.8 | 53124 |
| 651 | -2.6 -0.72 % |
23-04-2025 09:15:00 Wednesday |
363.2 360.6 |
363.5 | 360.55 | 58825 |
| 652 | 0.05 0.01 % |
22-04-2025 15:15:00 Tuesday |
360 360.05 |
360.35 | 360 | 1332 |
| 653 | 0 0 % |
22-04-2025 14:15:00 Tuesday |
362.1 362.1 |
362.4 | 361.75 | 5805 |
| 654 | 0.05 0.01 % |
22-04-2025 13:15:00 Tuesday |
362.1 362.15 |
362.7 | 361.7 | 18880 |
| 655 | -1.4 -0.39 % |
22-04-2025 12:15:00 Tuesday |
363.55 362.15 |
363.55 | 362.1 | 37009 |
| 656 | -0.3 -0.08 % |
22-04-2025 11:15:00 Tuesday |
364 363.7 |
364.2 | 363.1 | 24776 |
| 657 | 2.2 0.61 % |
22-04-2025 10:15:00 Tuesday |
362 364.2 |
364.25 | 361.9 | 29862 |
| 658 | -6.35 -1.72 % |
22-04-2025 09:15:00 Tuesday |
368.45 362.1 |
368.45 | 359.8 | 99952 |
| 659 | 0.2 0.05 % |
21-04-2025 15:15:00 Monday |
364.4 364.6 |
364.7 | 364.15 | 2370 |
| 660 | -0.1 -0.03 % |
21-04-2025 14:15:00 Monday |
365 364.9 |
365.15 | 364.8 | 1306 |
| 661 | -0.75 -0.21 % |
21-04-2025 13:15:00 Monday |
365.75 365 |
366.25 | 364.75 | 30739 |
| 662 | -1.4 -0.38 % |
21-04-2025 12:15:00 Monday |
366.85 365.45 |
367.15 | 365.4 | 94137 |
| 663 | -0.45 -0.12 % |
21-04-2025 11:15:00 Monday |
367.3 366.85 |
367.6 | 366 | 175409 |
| 664 | 0.65 0.18 % |
21-04-2025 10:15:00 Monday |
366.65 367.3 |
368.15 | 366 | 149515 |
| 665 | 0.05 0.01 % |
21-04-2025 09:15:00 Monday |
366.35 366.4 |
367.3 | 361.65 | 80483 |
| 666 | 0.15 0.04 % |
17-04-2025 15:15:00 Thursday |
363.85 364 |
364.55 | 363.4 | 27536 |
| 667 | -0.2 -0.05 % |
17-04-2025 14:15:00 Thursday |
364.2 364 |
365.4 | 363.2 | 49293 |
| 668 | 0.25 0.07 % |
17-04-2025 13:15:00 Thursday |
363.8 364.05 |
365.25 | 362.3 | 64864 |
| 669 | 0.3 0.08 % |
17-04-2025 12:15:00 Thursday |
363.5 363.8 |
365.05 | 362.65 | 58299 |
| 670 | 2.5 0.69 % |
17-04-2025 11:15:00 Thursday |
361.15 363.65 |
363.7 | 360.6 | 61252 |
| 671 | 2.6 0.73 % |
17-04-2025 10:15:00 Thursday |
358.55 361.15 |
362 | 358.25 | 241261 |
| 672 | -1.1 -0.31 % |
17-04-2025 09:15:00 Thursday |
359.3 358.2 |
360.85 | 357.1 | 67204 |
| 673 | 0.95 0.26 % |
16-04-2025 15:15:00 Wednesday |
359.05 360 |
360 | 359.05 | 20982 |
| 674 | -0.2 -0.06 % |
16-04-2025 14:15:00 Wednesday |
359.4 359.2 |
359.6 | 358.1 | 41696 |
| 675 | -0.5 -0.14 % |
16-04-2025 13:15:00 Wednesday |
359.9 359.4 |
360.2 | 358.2 | 31936 |
| 676 | -1.15 -0.32 % |
16-04-2025 12:15:00 Wednesday |
360.75 359.6 |
361.3 | 359.05 | 31079 |
| 677 | -1.45 -0.4 % |
16-04-2025 11:15:00 Wednesday |
362.2 360.75 |
362.9 | 360.6 | 240314 |
| 678 | 0.3 0.08 % |
16-04-2025 10:15:00 Wednesday |
361.8 362.1 |
362.6 | 359.5 | 38202 |
| 679 | -0.7 -0.19 % |
16-04-2025 09:15:00 Wednesday |
362.5 361.8 |
362.7 | 359.2 | 66953 |
| 680 | -0.05 -0.01 % |
15-04-2025 15:15:00 Tuesday |
362.45 362.4 |
362.7 | 361.4 | 47107 |
| 681 | -1.7 -0.47 % |
15-04-2025 14:15:00 Tuesday |
364.2 362.5 |
364.5 | 362.05 | 82261 |
| 682 | -2.95 -0.8 % |
15-04-2025 13:15:00 Tuesday |
367.25 364.3 |
367.45 | 364 | 37993 |
| 683 | 0.95 0.26 % |
15-04-2025 12:15:00 Tuesday |
366.25 367.2 |
368.4 | 366.1 | 287815 |
| 684 | 0 0 % |
15-04-2025 11:15:00 Tuesday |
366.3 366.3 |
366.6 | 365.75 | 29875 |
| 685 | -0.3 -0.08 % |
15-04-2025 10:15:00 Tuesday |
366.4 366.1 |
366.45 | 365.3 | 46609 |
| 686 | -0.95 -0.26 % |
15-04-2025 09:15:00 Tuesday |
367 366.05 |
367 | 362.25 | 123516 |
| 687 | -0.1 -0.03 % |
11-04-2025 15:15:00 Friday |
360.05 359.95 |
360.15 | 359.15 | 18501 |
| 688 | 1.25 0.35 % |
11-04-2025 14:15:00 Friday |
358.5 359.75 |
361.25 | 358.4 | 47665 |
| 689 | -0.6 -0.17 % |
11-04-2025 13:15:00 Friday |
359.05 358.45 |
361.1 | 358.05 | 65426 |
| 690 | 0.65 0.18 % |
11-04-2025 12:15:00 Friday |
358.5 359.15 |
359.25 | 357.25 | 47237 |
| 691 | 0 0 % |
11-04-2025 11:15:00 Friday |
358.2 358.2 |
359.5 | 357.4 | 108088 |
| 692 | 1.6 0.45 % |
11-04-2025 10:15:00 Friday |
356.5 358.1 |
358.4 | 355.3 | 39261 |
| 693 | 3.5 0.99 % |
11-04-2025 09:15:00 Friday |
353 356.5 |
356.6 | 351.85 | 59593 |
| 694 | 2.1 0.6 % |
09-04-2025 15:15:00 Wednesday |
349.05 351.15 |
351.55 | 348.05 | 53400 |
| 695 | -0.05 -0.01 % |
09-04-2025 14:15:00 Wednesday |
349.35 349.3 |
349.9 | 348.9 | 26624 |
| 696 | -0.2 -0.06 % |
09-04-2025 13:15:00 Wednesday |
349.55 349.35 |
349.65 | 348.2 | 25471 |
| 697 | -2.65 -0.75 % |
09-04-2025 12:15:00 Wednesday |
352 349.35 |
352.05 | 349.2 | 41737 |
| 698 | -1.35 -0.38 % |
09-04-2025 11:15:00 Wednesday |
353.3 351.95 |
354 | 351.8 | 31600 |
| 699 | 0.95 0.27 % |
09-04-2025 10:15:00 Wednesday |
352.25 353.2 |
353.95 | 351.95 | 25005 |
| 700 | -0.7 -0.2 % |
09-04-2025 09:15:00 Wednesday |
353 352.3 |
355 | 349.1 | 70446 |
| 701 | 1.2 0.34 % |
08-04-2025 15:15:00 Tuesday |
352.35 353.55 |
353.8 | 352.2 | 31212 |
| 702 | -2.65 -0.75 % |
08-04-2025 14:15:00 Tuesday |
355.4 352.75 |
356.8 | 352.5 | 78156 |
| 703 | -0.35 -0.1 % |
08-04-2025 13:15:00 Tuesday |
355.8 355.45 |
356.4 | 351.15 | 120171 |
| 704 | 1 0.28 % |
08-04-2025 12:15:00 Tuesday |
355 356 |
356.6 | 354 | 330372 |
| 705 | 1.65 0.47 % |
08-04-2025 11:15:00 Tuesday |
353.25 354.9 |
354.9 | 350.6 | 73499 |
| 706 | -0.05 -0.01 % |
08-04-2025 10:15:00 Tuesday |
353.3 353.25 |
354.5 | 350.1 | 49801 |
| 707 | -4 -1.12 % |
08-04-2025 09:15:00 Tuesday |
357 353 |
358.25 | 352.7 | 117081 |
| 708 | -0.55 -0.16 % |
07-04-2025 15:15:00 Monday |
350.5 349.95 |
351 | 348.6 | 28912 |
| 709 | 2 0.57 % |
07-04-2025 14:15:00 Monday |
348.2 350.2 |
351.45 | 346.45 | 73633 |
| 710 | 2.95 0.85 % |
07-04-2025 13:15:00 Monday |
345.25 348.2 |
349.65 | 344.85 | 62680 |
| 711 | 3.05 0.89 % |
07-04-2025 12:15:00 Monday |
342.25 345.3 |
346.4 | 342.05 | 213155 |
| 712 | 0.6 0.18 % |
07-04-2025 11:15:00 Monday |
341.8 342.4 |
344.45 | 341 | 235976 |
| 713 | 2.2 0.65 % |
07-04-2025 10:15:00 Monday |
339.6 341.8 |
345.2 | 339.15 | 120378 |
| 714 | 19.55 6.11 % |
07-04-2025 09:15:00 Monday |
320.05 339.6 |
342.45 | 320.05 | 344939 |
| 715 | 0.4 0.11 % |
04-04-2025 15:15:00 Friday |
350.45 350.85 |
351.25 | 349.95 | 43392 |
| 716 | -1.1 -0.31 % |
04-04-2025 14:15:00 Friday |
351.6 350.5 |
352 | 348.5 | 50045 |
| 717 | -0.05 -0.01 % |
04-04-2025 13:15:00 Friday |
351.4 351.35 |
353.25 | 350.5 | 17166 |
| 718 | -2.1 -0.59 % |
04-04-2025 12:15:00 Friday |
353.5 351.4 |
354.6 | 351.4 | 25005 |
| 719 | -3.65 -1.02 % |
04-04-2025 11:15:00 Friday |
357.15 353.5 |
357.15 | 352.6 | 20888 |
| 720 | 3.9 1.1 % |
04-04-2025 10:15:00 Friday |
353.25 357.15 |
357.8 | 352.9 | 42586 |
| 721 | -5.05 -1.41 % |
04-04-2025 09:15:00 Friday |
358.65 353.6 |
358.8 | 352.25 | 53115 |
| 722 | -0.35 -0.1 % |
03-04-2025 15:15:00 Thursday |
359 358.65 |
359.65 | 358.15 | 13410 |
| 723 | -0.8 -0.22 % |
03-04-2025 14:15:00 Thursday |
359.55 358.75 |
360 | 357.5 | 37156 |
| 724 | -0.05 -0.01 % |
03-04-2025 13:15:00 Thursday |
359.8 359.75 |
361.2 | 359 | 46662 |
| 725 | 1.5 0.42 % |
03-04-2025 12:15:00 Thursday |
358.3 359.8 |
360.6 | 357.85 | 57292 |
| 726 | 0.7 0.2 % |
03-04-2025 11:15:00 Thursday |
357.65 358.35 |
359.4 | 356.8 | 56677 |
| 727 | 2.85 0.8 % |
03-04-2025 10:15:00 Thursday |
354.65 357.5 |
357.6 | 353.95 | 185086 |
| 728 | 4.3 1.23 % |
03-04-2025 09:15:00 Thursday |
350.35 354.65 |
357.65 | 350.35 | 151410 |
| 729 | -0.5 -0.14 % |
02-04-2025 15:15:00 Wednesday |
351.8 351.3 |
352.15 | 351 | 9651 |
| 730 | 2.25 0.64 % |
02-04-2025 14:15:00 Wednesday |
349.35 351.6 |
352.3 | 348.8 | 60697 |
| 731 | -0.05 -0.01 % |
02-04-2025 13:15:00 Wednesday |
349.4 349.35 |
350.3 | 348.45 | 18108 |
| 732 | 0.1 0.03 % |
02-04-2025 12:15:00 Wednesday |
349.1 349.2 |
350.3 | 348.4 | 15507 |
| 733 | -0.2 -0.06 % |
02-04-2025 11:15:00 Wednesday |
349.05 348.85 |
349.25 | 347.15 | 24650 |
| 734 | 0.75 0.22 % |
02-04-2025 10:15:00 Wednesday |
348.05 348.8 |
349.65 | 347.5 | 236287 |
| 735 | -4.45 -1.26 % |
02-04-2025 09:15:00 Wednesday |
352.5 348.05 |
353 | 347.4 | 76493 |
| 736 | 0.85 0.24 % |
01-04-2025 15:15:00 Tuesday |
352.15 353 |
353 | 351.35 | 34297 |
| 737 | -0.2 -0.06 % |
01-04-2025 14:15:00 Tuesday |
352.1 351.9 |
353.15 | 351.2 | 82522 |
| 738 | 0.3 0.09 % |
01-04-2025 13:15:00 Tuesday |
351.75 352.05 |
353.3 | 350.75 | 57249 |
| 739 | -1.3 -0.37 % |
01-04-2025 12:15:00 Tuesday |
353.05 351.75 |
353.75 | 351.1 | 47009 |
| 740 | -0.1 -0.03 % |
01-04-2025 11:15:00 Tuesday |
353.5 353.4 |
354.5 | 351.9 | 123655 |
| 741 | -3.85 -1.08 % |
01-04-2025 10:15:00 Tuesday |
357.35 353.5 |
357.35 | 353 | 146064 |
| 742 | 6.35 1.81 % |
01-04-2025 09:15:00 Tuesday |
351.15 357.5 |
362.7 | 351.15 | 235190 |
| 743 | -0.7 -0.2 % |
28-03-2025 15:15:00 Friday |
358.25 357.55 |
358.35 | 356.55 | 92041 |
| 744 | 0.95 0.27 % |
28-03-2025 14:15:00 Friday |
357.1 358.05 |
360.75 | 356.75 | 135218 |
| 745 | -1.45 -0.4 % |
28-03-2025 13:15:00 Friday |
358.75 357.3 |
358.75 | 356.45 | 85199 |
| 746 | -3.7 -1.02 % |
28-03-2025 12:15:00 Friday |
362.45 358.75 |
362.7 | 357.9 | 83022 |
| 747 | 1.8 0.5 % |
28-03-2025 11:15:00 Friday |
360.8 362.6 |
362.9 | 360.45 | 53012 |
| 748 | 0.8 0.22 % |
28-03-2025 10:15:00 Friday |
360.2 361 |
362.5 | 360 | 260274 |
| 749 | -3 -0.83 % |
28-03-2025 09:15:00 Friday |
363 360 |
364.55 | 359.5 | 87824 |
| 750 | 3.7 1.03 % |
27-03-2025 15:15:00 Thursday |
359.9 363.6 |
364.35 | 359.55 | 83794 |
| 751 | 3.4 0.95 % |
27-03-2025 14:15:00 Thursday |
356.4 359.8 |
364.4 | 355.5 | 119018 |
| 752 | 0.35 0.1 % |
27-03-2025 13:15:00 Thursday |
356 356.35 |
356.65 | 355.1 | 12729 |
| 753 | 0 0 % |
27-03-2025 12:15:00 Thursday |
356.3 356.3 |
356.95 | 355.7 | 11007 |
| 754 | 1.95 0.55 % |
27-03-2025 11:15:00 Thursday |
354.15 356.1 |
357.5 | 353 | 32217 |
| 755 | -1.6 -0.45 % |
27-03-2025 10:15:00 Thursday |
355.95 354.35 |
356.2 | 352.75 | 19259 |
| 756 | 1.9 0.54 % |
27-03-2025 09:15:00 Thursday |
354 355.9 |
357.9 | 351.15 | 96863 |
| 757 | -0.35 -0.1 % |
26-03-2025 15:15:00 Wednesday |
354.85 354.5 |
354.85 | 353.15 | 72244 |
| 758 | -1.35 -0.38 % |
26-03-2025 14:15:00 Wednesday |
356.2 354.85 |
357 | 354.2 | 114297 |
| 759 | -2.7 -0.75 % |
26-03-2025 13:15:00 Wednesday |
359 356.3 |
359.3 | 356.2 | 292587 |
| 760 | -1.25 -0.35 % |
26-03-2025 12:15:00 Wednesday |
360.25 359 |
360.45 | 358.4 | 269327 |
| 761 | 1.05 0.29 % |
26-03-2025 11:15:00 Wednesday |
359.35 360.4 |
360.4 | 358.25 | 80582 |
| 762 | -3.1 -0.86 % |
26-03-2025 10:15:00 Wednesday |
362.45 359.35 |
363.9 | 358.75 | 112914 |
| 763 | -4.65 -1.27 % |
26-03-2025 09:15:00 Wednesday |
367.15 362.5 |
368.9 | 361.25 | 143622 |
| 764 | -1.85 -0.5 % |
25-03-2025 15:15:00 Tuesday |
367 365.15 |
367.3 | 364.45 | 35676 |
| 765 | 0.25 0.07 % |
25-03-2025 14:15:00 Tuesday |
366.75 367 |
368.15 | 366.35 | 144942 |
| 766 | -0.25 -0.07 % |
25-03-2025 13:15:00 Tuesday |
366.9 366.65 |
367.65 | 365.4 | 57116 |
| 767 | -0.45 -0.12 % |
25-03-2025 12:15:00 Tuesday |
367.15 366.7 |
367.55 | 366.1 | 75138 |
| 768 | 0.85 0.23 % |
25-03-2025 11:15:00 Tuesday |
366.3 367.15 |
367.95 | 364.65 | 92264 |
| 769 | -1.45 -0.39 % |
25-03-2025 10:15:00 Tuesday |
367.65 366.2 |
368.9 | 364.15 | 212368 |
| 770 | -3.2 -0.86 % |
25-03-2025 09:15:00 Tuesday |
370.95 367.75 |
371.1 | 366.8 | 350264 |
| 771 | -0.25 -0.07 % |
24-03-2025 15:15:00 Monday |
367.25 367 |
368 | 367 | 43529 |
| 772 | 2 0.55 % |
24-03-2025 14:15:00 Monday |
365.3 367.3 |
367.9 | 365.1 | 77116 |
| 773 | -0.95 -0.26 % |
24-03-2025 13:15:00 Monday |
366.25 365.3 |
366.65 | 364.1 | 49334 |
| 774 | 0.25 0.07 % |
24-03-2025 12:15:00 Monday |
366 366.25 |
367.95 | 365.15 | 94298 |
| 775 | 3.7 1.02 % |
24-03-2025 11:15:00 Monday |
362.15 365.85 |
366 | 361.7 | 86112 |
| 776 | 4.25 1.19 % |
24-03-2025 10:15:00 Monday |
357.65 361.9 |
362.6 | 357.4 | 57972 |
| 777 | -1.6 -0.45 % |
24-03-2025 09:15:00 Monday |
358.7 357.1 |
359.45 | 353.75 | 109792 |
| 778 | 2 0.57 % |
21-03-2025 15:15:00 Friday |
350.2 352.2 |
353.6 | 349.55 | 20889 |
| 779 | -3.3 -0.93 % |
21-03-2025 14:15:00 Friday |
353.3 350 |
353.65 | 349.9 | 60042 |
| 780 | 2.1 0.6 % |
21-03-2025 13:15:00 Friday |
351.25 353.35 |
353.35 | 350.85 | 56478 |
| 781 | 1.7 0.49 % |
21-03-2025 12:15:00 Friday |
349.4 351.1 |
351.85 | 348.65 | 53590 |
| 782 | 2.2 0.63 % |
21-03-2025 11:15:00 Friday |
347.3 349.5 |
350.85 | 346.6 | 59558 |
| 783 | 0.05 0.01 % |
21-03-2025 10:15:00 Friday |
347.25 347.3 |
347.55 | 345.45 | 48320 |
| 784 | 4.15 1.21 % |
21-03-2025 09:15:00 Friday |
342.9 347.05 |
347.35 | 341.55 | 97810 |
| 785 | 0.2 0.06 % |
20-03-2025 15:15:00 Thursday |
341.6 341.8 |
342 | 341.3 | 13780 |
| 786 | 0.6 0.18 % |
20-03-2025 14:15:00 Thursday |
341.2 341.8 |
342.15 | 340.8 | 24337 |
| 787 | -0.9 -0.26 % |
20-03-2025 13:15:00 Thursday |
342.05 341.15 |
342.9 | 340.85 | 23301 |
| 788 | 0.75 0.22 % |
20-03-2025 12:15:00 Thursday |
341.5 342.25 |
342.25 | 341.2 | 6210 |
| 789 | -1.5 -0.44 % |
20-03-2025 11:15:00 Thursday |
343 341.5 |
343.1 | 340.35 | 198104 |
| 790 | 1.65 0.48 % |
20-03-2025 10:15:00 Thursday |
341.35 343 |
343.2 | 341.25 | 29352 |
| 791 | -1.9 -0.55 % |
20-03-2025 09:15:00 Thursday |
343.4 341.5 |
344.6 | 340.6 | 61199 |
| 792 | -0.65 -0.19 % |
19-03-2025 15:15:00 Wednesday |
341.6 340.95 |
341.6 | 340.55 | 20095 |
| 793 | 1 0.29 % |
19-03-2025 14:15:00 Wednesday |
340.45 341.45 |
341.9 | 340.3 | 26241 |
| 794 | 0.05 0.01 % |
19-03-2025 13:15:00 Wednesday |
340.35 340.4 |
341.2 | 340 | 47987 |
| 795 | -1.9 -0.55 % |
19-03-2025 12:15:00 Wednesday |
342.5 340.6 |
343.9 | 339.3 | 60980 |
| 796 | 0.6 0.18 % |
19-03-2025 11:15:00 Wednesday |
341.95 342.55 |
343.2 | 341.05 | 48110 |
| 797 | 1.3 0.38 % |
19-03-2025 10:15:00 Wednesday |
340.65 341.95 |
342.85 | 340.65 | 40505 |
| 798 | 1.8 0.53 % |
19-03-2025 09:15:00 Wednesday |
339 340.8 |
343.1 | 336.65 | 190341 |
| 799 | 0.5 0.15 % |
18-03-2025 15:15:00 Tuesday |
337.4 337.9 |
337.9 | 337 | 5575 |
| 800 | 1.35 0.4 % |
18-03-2025 14:15:00 Tuesday |
336.25 337.6 |
337.65 | 336.15 | 23998 |
| 801 | -0.65 -0.19 % |
18-03-2025 13:15:00 Tuesday |
336.9 336.25 |
337.3 | 336.25 | 12225 |
| 802 | -0.4 -0.12 % |
18-03-2025 12:15:00 Tuesday |
336.95 336.55 |
337.2 | 335 | 28174 |
| 803 | 0.5 0.15 % |
18-03-2025 11:15:00 Tuesday |
336.55 337.05 |
337.4 | 336.25 | 12899 |
| 804 | 0.75 0.22 % |
18-03-2025 10:15:00 Tuesday |
336 336.75 |
337 | 335.5 | 30017 |
| 805 | 3 0.9 % |
18-03-2025 09:15:00 Tuesday |
333 336 |
336.1 | 331.45 | 41954 |
| 806 | 0.3 0.09 % |
17-03-2025 15:15:00 Monday |
331.6 331.9 |
332.05 | 331.35 | 9318 |
| 807 | -0.85 -0.26 % |
17-03-2025 14:15:00 Monday |
332.5 331.65 |
332.55 | 331.55 | 8622 |
| 808 | 0.4 0.12 % |
17-03-2025 13:15:00 Monday |
332.1 332.5 |
332.95 | 331.7 | 26936 |
| 809 | -0.8 -0.24 % |
17-03-2025 12:15:00 Monday |
332.85 332.05 |
332.85 | 331.25 | 9033 |
| 810 | 1.1 0.33 % |
17-03-2025 11:15:00 Monday |
331.65 332.75 |
333 | 331.3 | 20936 |
| 811 | -0.15 -0.05 % |
17-03-2025 10:15:00 Monday |
331.8 331.65 |
332.15 | 330.6 | 27871 |
| 812 | -0.3 -0.09 % |
17-03-2025 09:15:00 Monday |
332.15 331.85 |
334.45 | 331.85 | 30785 |
| 813 | -1.25 -0.38 % |
13-03-2025 15:15:00 Thursday |
332.25 331 |
332.85 | 330.05 | 26309 |
| 814 | 1.45 0.44 % |
13-03-2025 14:15:00 Thursday |
330.55 332 |
332.2 | 329.75 | 14226 |
| 815 | 0.05 0.02 % |
13-03-2025 13:15:00 Thursday |
330.45 330.5 |
330.8 | 329.8 | 18668 |
| 816 | 0 0 % |
13-03-2025 12:15:00 Thursday |
330.4 330.4 |
331.6 | 329.15 | 14021 |
| 817 | -2.55 -0.77 % |
13-03-2025 11:15:00 Thursday |
332.75 330.2 |
332.75 | 328.5 | 28978 |
| 818 | 0.15 0.05 % |
13-03-2025 10:15:00 Thursday |
332.6 332.75 |
334.45 | 331.65 | 22005 |
| 819 | 0.25 0.08 % |
13-03-2025 09:15:00 Thursday |
332.35 332.6 |
333.55 | 330.1 | 46231 |
| 820 | -0.45 -0.14 % |
12-03-2025 15:15:00 Wednesday |
330.45 330 |
330.45 | 329.3 | 10327 |
| 821 | 0.9 0.27 % |
12-03-2025 14:15:00 Wednesday |
329.5 330.4 |
331 | 328.95 | 17065 |
| 822 | 0.75 0.23 % |
12-03-2025 13:15:00 Wednesday |
328.6 329.35 |
330.05 | 328.35 | 10419 |
| 823 | -0.4 -0.12 % |
12-03-2025 12:15:00 Wednesday |
328.5 328.1 |
328.5 | 326.4 | 12996 |
| 824 | -2.55 -0.77 % |
12-03-2025 11:15:00 Wednesday |
330.85 328.3 |
331.1 | 327 | 30493 |
| 825 | -1.95 -0.59 % |
12-03-2025 10:15:00 Wednesday |
332.7 330.75 |
332.8 | 329.85 | 30240 |
| 826 | 1.65 0.5 % |
12-03-2025 09:15:00 Wednesday |
331 332.65 |
334.75 | 331 | 47721 |
| 827 | 1.25 0.38 % |
11-03-2025 15:15:00 Tuesday |
330.15 331.4 |
331.4 | 330 | 29154 |
| 828 | 0.4 0.12 % |
11-03-2025 14:15:00 Tuesday |
329.75 330.15 |
330.55 | 329.1 | 51438 |
| 829 | 0.55 0.17 % |
11-03-2025 13:15:00 Tuesday |
329.25 329.8 |
330.5 | 328 | 16425 |
| 830 | -2.6 -0.78 % |
11-03-2025 12:15:00 Tuesday |
332.2 329.6 |
332.5 | 329.1 | 28534 |
| 831 | 1.75 0.53 % |
11-03-2025 11:15:00 Tuesday |
330.55 332.3 |
333.2 | 330.15 | 23655 |
| 832 | 2.15 0.66 % |
11-03-2025 10:15:00 Tuesday |
328.15 330.3 |
331.2 | 327.05 | 24972 |
| 833 | 1.6 0.49 % |
11-03-2025 09:15:00 Tuesday |
327 328.6 |
331.85 | 323.75 | 139195 |
| 834 | -1 -0.3 % |
10-03-2025 15:15:00 Monday |
329.9 328.9 |
329.9 | 327.25 | 15458 |
| 835 | 1.1 0.33 % |
10-03-2025 14:15:00 Monday |
328.75 329.85 |
329.9 | 327.45 | 20046 |
| 836 | -0.1 -0.03 % |
10-03-2025 13:15:00 Monday |
329.05 328.95 |
329.4 | 327.55 | 18203 |
| 837 | 0.4 0.12 % |
10-03-2025 12:15:00 Monday |
328.7 329.1 |
330.55 | 328.2 | 15722 |
| 838 | -0.85 -0.26 % |
10-03-2025 11:15:00 Monday |
329.5 328.65 |
331.65 | 328.65 | 12327 |
| 839 | -1.7 -0.51 % |
10-03-2025 10:15:00 Monday |
331.2 329.5 |
331.6 | 329.15 | 38499 |
| 840 | 0.85 0.26 % |
10-03-2025 09:15:00 Monday |
330.4 331.25 |
334.9 | 326.45 | 108704 |
| 841 | 0.3 0.09 % |
07-03-2025 15:15:00 Friday |
329.7 330 |
330 | 328.8 | 40375 |
| 842 | 0.65 0.2 % |
07-03-2025 14:15:00 Friday |
329.05 329.7 |
330.75 | 329 | 50453 |
| 843 | -0.65 -0.2 % |
07-03-2025 13:15:00 Friday |
329.55 328.9 |
330.5 | 328.7 | 24395 |
| 844 | -1.55 -0.47 % |
07-03-2025 12:15:00 Friday |
330.95 329.4 |
331.55 | 329.15 | 32223 |
| 845 | -3.3 -0.99 % |
07-03-2025 11:15:00 Friday |
334.1 330.8 |
334.4 | 330.3 | 30177 |
| 846 | -0.6 -0.18 % |
07-03-2025 10:15:00 Friday |
334.75 334.15 |
334.85 | 333.2 | 27953 |
| 847 | -2.95 -0.87 % |
07-03-2025 09:15:00 Friday |
337.7 334.75 |
338.5 | 332.15 | 89358 |
| 848 | -2.4 -0.71 % |
06-03-2025 15:15:00 Thursday |
338.15 335.75 |
338.9 | 335.65 | 77901 |
| 849 | 2.95 0.88 % |
06-03-2025 14:15:00 Thursday |
335.2 338.15 |
338.85 | 332.8 | 233537 |
| 850 | 2.35 0.71 % |
06-03-2025 13:15:00 Thursday |
332.9 335.25 |
335.65 | 332.3 | 88914 |
| 851 | 3 0.91 % |
06-03-2025 12:15:00 Thursday |
330.05 333.05 |
334.5 | 330.05 | 136905 |
| 852 | 2.4 0.73 % |
06-03-2025 11:15:00 Thursday |
327.9 330.3 |
330.6 | 326.15 | 107541 |
| 853 | 3.05 0.94 % |
06-03-2025 10:15:00 Thursday |
324.85 327.9 |
327.9 | 324.2 | 45105 |
| 854 | -4.9 -1.49 % |
06-03-2025 09:15:00 Thursday |
329.8 324.9 |
329.8 | 323.25 | 117321 |
| 855 | -0.6 -0.18 % |
05-03-2025 15:15:00 Wednesday |
326.4 325.8 |
326.55 | 325.8 | 67344 |
| 856 | 1.65 0.51 % |
05-03-2025 14:15:00 Wednesday |
324.5 326.15 |
326.65 | 323.75 | 47610 |
| 857 | -2.05 -0.63 % |
05-03-2025 13:15:00 Wednesday |
326.55 324.5 |
326.9 | 324.5 | 30154 |
| 858 | 0.25 0.08 % |
05-03-2025 12:15:00 Wednesday |
326.25 326.5 |
327.2 | 325.75 | 56068 |
| 859 | 2.75 0.85 % |
05-03-2025 11:15:00 Wednesday |
323.5 326.25 |
326.4 | 323.15 | 81420 |
| 860 | 1 0.31 % |
05-03-2025 10:15:00 Wednesday |
322.7 323.7 |
324.2 | 321.4 | 82309 |
| 861 | 8.8 2.8 % |
05-03-2025 09:15:00 Wednesday |
313.9 322.7 |
322.8 | 313.75 | 118190 |
| 862 | -0.25 -0.08 % |
04-03-2025 15:15:00 Tuesday |
314 313.75 |
314.2 | 312.8 | 15015 |
| 863 | 0 0 % |
04-03-2025 14:15:00 Tuesday |
314.2 314.2 |
314.9 | 312.9 | 26852 |
| 864 | 0.55 0.18 % |
04-03-2025 13:15:00 Tuesday |
313.7 314.25 |
314.45 | 312.8 | 31638 |
| 865 | 0.8 0.26 % |
04-03-2025 12:15:00 Tuesday |
312.8 313.6 |
313.85 | 312.5 | 29130 |
| 866 | -0.05 -0.02 % |
04-03-2025 11:15:00 Tuesday |
312.85 312.8 |
313.4 | 312.15 | 37742 |
| 867 | 1.9 0.61 % |
04-03-2025 10:15:00 Tuesday |
310.8 312.7 |
312.9 | 309.35 | 57988 |
| 868 | -2 -0.64 % |
04-03-2025 09:15:00 Tuesday |
312.7 310.7 |
314.4 | 307.95 | 112059 |
| 869 | 1.05 0.33 % |
03-03-2025 15:15:00 Monday |
315 316.05 |
316.85 | 313.9 | 40784 |
| 870 | 2.75 0.88 % |
03-03-2025 14:15:00 Monday |
312 314.75 |
314.95 | 311.3 | 36804 |
| 871 | 0.3 0.1 % |
03-03-2025 13:15:00 Monday |
311.7 312 |
312.45 | 310.45 | 13386 |
| 872 | 1.85 0.6 % |
03-03-2025 12:15:00 Monday |
309.85 311.7 |
311.7 | 309.4 | 30222 |
| 873 | 1.15 0.37 % |
03-03-2025 11:15:00 Monday |
308.7 309.85 |
310.1 | 308.15 | 34438 |
| 874 | -0.7 -0.23 % |
03-03-2025 10:15:00 Monday |
309.5 308.8 |
311.65 | 307.75 | 27314 |
| 875 | -1.15 -0.37 % |
03-03-2025 09:15:00 Monday |
310.95 309.8 |
312.6 | 307.95 | 80222 |
| 876 | 0.3 0.1 % |
28-02-2025 15:15:00 Friday |
310.2 310.5 |
311.3 | 309.8 | 34418 |
| 877 | 0.1 0.03 % |
28-02-2025 14:15:00 Friday |
310.1 310.2 |
315.5 | 310.05 | 62634 |
| 878 | 2.65 0.86 % |
28-02-2025 13:15:00 Friday |
307.65 310.3 |
310.45 | 307.55 | 46290 |
| 879 | -0.75 -0.24 % |
28-02-2025 12:15:00 Friday |
308.45 307.7 |
309.35 | 306.7 | 96094 |
| 880 | -4.9 -1.56 % |
28-02-2025 11:15:00 Friday |
313.1 308.2 |
313.4 | 308 | 98110 |
| 881 | 0.15 0.05 % |
28-02-2025 10:15:00 Friday |
313.25 313.4 |
314.5 | 312.7 | 38420 |
| 882 | 1.25 0.4 % |
28-02-2025 09:15:00 Friday |
311.85 313.1 |
315.05 | 306.75 | 134090 |
| 883 | 0 0 % |
27-02-2025 15:15:00 Thursday |
315.5 315.5 |
316.4 | 315.4 | 16558 |
| 884 | 0.6 0.19 % |
27-02-2025 14:15:00 Thursday |
315.1 315.7 |
315.85 | 315 | 28155 |
| 885 | -0.7 -0.22 % |
27-02-2025 13:15:00 Thursday |
315.65 314.95 |
315.7 | 314.95 | 11465 |
| 886 | 0.5 0.16 % |
27-02-2025 12:15:00 Thursday |
315 315.5 |
315.85 | 314.7 | 14080 |
| 887 | -1.1 -0.35 % |
27-02-2025 11:15:00 Thursday |
315.85 314.75 |
316.1 | 314.75 | 21830 |
| 888 | 0.15 0.05 % |
27-02-2025 10:15:00 Thursday |
315.7 315.85 |
316.4 | 315.4 | 31581 |
| 889 | -2.4 -0.75 % |
27-02-2025 09:15:00 Thursday |
317.95 315.55 |
319.35 | 314.4 | 60984 |
| 890 | -2 -0.63 % |
25-02-2025 15:15:00 Tuesday |
318.8 316.8 |
318.95 | 316.5 | 39649 |
| 891 | -0.65 -0.2 % |
25-02-2025 14:15:00 Tuesday |
319.45 318.8 |
320.4 | 318.8 | 209770 |
| 892 | 1.35 0.42 % |
25-02-2025 13:15:00 Tuesday |
318.15 319.5 |
320 | 318.05 | 27439 |
| 893 | 1.5 0.47 % |
25-02-2025 12:15:00 Tuesday |
316.55 318.05 |
318.35 | 316.55 | 30768 |
| 894 | -0.35 -0.11 % |
25-02-2025 11:15:00 Tuesday |
317 316.65 |
317.4 | 315.75 | 40320 |
| 895 | 0.1 0.03 % |
25-02-2025 10:15:00 Tuesday |
317.05 317.15 |
318.15 | 316.15 | 66760 |
| 896 | -3.2 -1 % |
25-02-2025 09:15:00 Tuesday |
320.1 316.9 |
321.65 | 315.85 | 133823 |
| 897 | 0.4 0.13 % |
24-02-2025 15:15:00 Monday |
319.85 320.25 |
321.15 | 319.6 | 6498 |
| 898 | -1.95 -0.61 % |
24-02-2025 14:15:00 Monday |
321.7 319.75 |
321.9 | 319.5 | 25246 |
| 899 | 0 0 % |
24-02-2025 13:15:00 Monday |
321.8 321.8 |
322.35 | 321.15 | 20474 |
| 900 | -0.8 -0.25 % |
24-02-2025 12:15:00 Monday |
322.8 322 |
323.35 | 321.55 | 39123 |
| 901 | -0.5 -0.15 % |
24-02-2025 11:15:00 Monday |
323.3 322.8 |
324.6 | 322.25 | 20421 |
| 902 | -1 -0.31 % |
24-02-2025 10:15:00 Monday |
324.35 323.35 |
325.5 | 323.35 | 10254 |
| 903 | 0.9 0.28 % |
24-02-2025 09:15:00 Monday |
323.6 324.5 |
324.8 | 320.7 | 63011 |
| 904 | -1.8 -0.55 % |
21-02-2025 15:15:00 Friday |
326.8 325 |
326.8 | 325 | 22794 |
| 905 | -0.8 -0.24 % |
21-02-2025 14:15:00 Friday |
327.35 326.55 |
327.8 | 325.75 | 32376 |
| 906 | -0.05 -0.02 % |
21-02-2025 13:15:00 Friday |
327.4 327.35 |
327.75 | 325.5 | 170199 |
| 907 | -0.15 -0.05 % |
21-02-2025 12:15:00 Friday |
327.7 327.55 |
328.8 | 326.65 | 31326 |
| 908 | 0 0 % |
21-02-2025 11:15:00 Friday |
327.8 327.8 |
329.65 | 327.4 | 57076 |
| 909 | 1 0.31 % |
21-02-2025 10:15:00 Friday |
326.85 327.85 |
329.7 | 326.3 | 71125 |
| 910 | 1.9 0.58 % |
21-02-2025 09:15:00 Friday |
324.95 326.85 |
329.65 | 321.45 | 129084 |
| 911 | 0.25 0.08 % |
20-02-2025 15:15:00 Thursday |
324.9 325.15 |
325.65 | 324.8 | 20329 |
| 912 | -1.15 -0.35 % |
20-02-2025 14:15:00 Thursday |
326 324.85 |
326.35 | 324.6 | 29808 |
| 913 | 1.5 0.46 % |
20-02-2025 13:15:00 Thursday |
324.5 326 |
327.15 | 324.15 | 25063 |
| 914 | -1.1 -0.34 % |
20-02-2025 12:15:00 Thursday |
325.55 324.45 |
325.55 | 324.15 | 22453 |
| 915 | 0.6 0.18 % |
20-02-2025 11:15:00 Thursday |
324.95 325.55 |
326 | 324.2 | 32178 |
| 916 | 7.65 2.41 % |
20-02-2025 10:15:00 Thursday |
317.7 325.35 |
325.35 | 316.05 | 107194 |
| 917 | 3.35 1.07 % |
20-02-2025 09:15:00 Thursday |
314.35 317.7 |
320.1 | 311.15 | 91749 |
| 918 | -0.35 -0.11 % |
19-02-2025 15:15:00 Wednesday |
314.75 314.4 |
314.9 | 314 | 22478 |
| 919 | 0.25 0.08 % |
19-02-2025 14:15:00 Wednesday |
314.65 314.9 |
315.5 | 312.95 | 45383 |
| 920 | 0.9 0.29 % |
19-02-2025 13:15:00 Wednesday |
313.75 314.65 |
315 | 313.45 | 19826 |
| 921 | -2.25 -0.71 % |
19-02-2025 12:15:00 Wednesday |
315.75 313.5 |
316.2 | 312.95 | 29620 |
| 922 | 2.75 0.88 % |
19-02-2025 11:15:00 Wednesday |
313 315.75 |
315.85 | 312.7 | 43940 |
| 923 | -1 -0.32 % |
19-02-2025 10:15:00 Wednesday |
313.85 312.85 |
315.5 | 311.9 | 83207 |
| 924 | 2.2 0.71 % |
19-02-2025 09:15:00 Wednesday |
311.55 313.75 |
315.7 | 310.45 | 114216 |
| 925 | 0.85 0.27 % |
18-02-2025 15:15:00 Tuesday |
311 311.85 |
312.4 | 310.2 | 66672 |
| 926 | 4.15 1.35 % |
18-02-2025 14:15:00 Tuesday |
306.85 311 |
311.75 | 306.8 | 154855 |
| 927 | 2.25 0.74 % |
18-02-2025 13:15:00 Tuesday |
304.5 306.75 |
307.2 | 304 | 71563 |
| 928 | 1.4 0.46 % |
18-02-2025 12:15:00 Tuesday |
302.95 304.35 |
304.5 | 301.9 | 64249 |
| 929 | 1.75 0.58 % |
18-02-2025 11:15:00 Tuesday |
301.2 302.95 |
303.25 | 300.8 | 77427 |
| 930 | 0.1 0.03 % |
18-02-2025 10:15:00 Tuesday |
301.3 301.4 |
302.65 | 300 | 40842 |
| 931 | -0.45 -0.15 % |
18-02-2025 09:15:00 Tuesday |
301.95 301.5 |
302.35 | 297.45 | 69052 |
| 932 | -0.2 -0.07 % |
17-02-2025 15:15:00 Monday |
302.7 302.5 |
302.95 | 302 | 7538 |
| 933 | 1.6 0.53 % |
17-02-2025 14:15:00 Monday |
301.05 302.65 |
302.7 | 300.85 | 15891 |
| 934 | -0.35 -0.12 % |
17-02-2025 13:15:00 Monday |
301.15 300.8 |
303.1 | 300.35 | 18845 |
| 935 | 2.7 0.9 % |
17-02-2025 12:15:00 Monday |
298.55 301.25 |
302.9 | 297.5 | 68950 |
| 936 | 0.55 0.18 % |
17-02-2025 11:15:00 Monday |
297.9 298.45 |
299.3 | 296.9 | 20263 |
| 937 | 0.25 0.08 % |
17-02-2025 10:15:00 Monday |
297.65 297.9 |
301.3 | 297.45 | 22928 |
| 938 | 0.65 0.22 % |
17-02-2025 09:15:00 Monday |
297.05 297.7 |
300.15 | 292.7 | 77157 |
| 939 | -0.4 -0.13 % |
14-02-2025 15:15:00 Friday |
300.35 299.95 |
300.55 | 299 | 31800 |
| 940 | 1.75 0.59 % |
14-02-2025 14:15:00 Friday |
298.7 300.45 |
301.9 | 298.45 | 57762 |
| 941 | -1.55 -0.52 % |
14-02-2025 13:15:00 Friday |
300.15 298.6 |
301 | 298.45 | 46458 |
| 942 | -1.85 -0.61 % |
14-02-2025 12:15:00 Friday |
302 300.15 |
302.5 | 299.6 | 61558 |
| 943 | -0.2 -0.07 % |
14-02-2025 11:15:00 Friday |
301.95 301.75 |
303.45 | 300.75 | 27400 |
| 944 | -2.5 -0.82 % |
14-02-2025 10:15:00 Friday |
304.45 301.95 |
305 | 300.35 | 48140 |
| 945 | -2.85 -0.93 % |
14-02-2025 09:15:00 Friday |
307.3 304.45 |
308 | 303.6 | 29928 |
| 946 | 0.5 0.16 % |
13-02-2025 15:15:00 Thursday |
306.55 307.05 |
307.35 | 306 | 117091 |
| 947 | -0.85 -0.28 % |
13-02-2025 14:15:00 Thursday |
307.1 306.25 |
308.3 | 305.8 | 35403 |
| 948 | -0.55 -0.18 % |
13-02-2025 13:15:00 Thursday |
307.65 307.1 |
307.95 | 305.1 | 32417 |
| 949 | 0.45 0.15 % |
13-02-2025 12:15:00 Thursday |
307.3 307.75 |
308.55 | 307.05 | 18060 |
| 950 | 0.25 0.08 % |
13-02-2025 11:15:00 Thursday |
307.05 307.3 |
308.35 | 306.85 | 17358 |
| 951 | 0.4 0.13 % |
13-02-2025 10:15:00 Thursday |
306.65 307.05 |
308 | 306.15 | 220863 |
| 952 | 0.3 0.1 % |
13-02-2025 09:15:00 Thursday |
306.25 306.55 |
308.35 | 303.3 | 84373 |
| 953 | -0.35 -0.11 % |
12-02-2025 15:15:00 Wednesday |
306.75 306.4 |
306.95 | 305.85 | 17339 |
| 954 | 3.1 1.02 % |
12-02-2025 14:15:00 Wednesday |
303.65 306.75 |
306.9 | 303.35 | 38588 |
| 955 | -2.55 -0.83 % |
12-02-2025 13:15:00 Wednesday |
306.1 303.55 |
306.4 | 303 | 48671 |
| 956 | 0.9 0.29 % |
12-02-2025 12:15:00 Wednesday |
305.25 306.15 |
306.6 | 304.5 | 16627 |
| 957 | 2 0.66 % |
12-02-2025 11:15:00 Wednesday |
303.4 305.4 |
306.85 | 303 | 34934 |
| 958 | 3 1 % |
12-02-2025 10:15:00 Wednesday |
300.4 303.4 |
303.85 | 300 | 64929 |
| 959 | -5.65 -1.85 % |
12-02-2025 09:15:00 Wednesday |
306.05 300.4 |
307.45 | 300.4 | 133563 |
| 960 | -0.8 -0.26 % |
11-02-2025 15:15:00 Tuesday |
305.95 305.15 |
305.95 | 304.5 | 41111 |
| 961 | -0.25 -0.08 % |
11-02-2025 14:15:00 Tuesday |
306 305.75 |
307.4 | 304.1 | 92119 |
| 962 | 0 0 % |
11-02-2025 13:15:00 Tuesday |
306.05 306.05 |
307.55 | 304.55 | 34358 |
| 963 | -4.6 -1.48 % |
11-02-2025 12:15:00 Tuesday |
310.6 306 |
310.6 | 306 | 188546 |
| 964 | 0.1 0.03 % |
11-02-2025 11:15:00 Tuesday |
310.45 310.55 |
311.35 | 309.55 | 28517 |
| 965 | 1.05 0.34 % |
11-02-2025 10:15:00 Tuesday |
309.4 310.45 |
311.1 | 309.25 | 62243 |
| 966 | -1.75 -0.56 % |
11-02-2025 09:15:00 Tuesday |
311.25 309.5 |
312.1 | 307.5 | 58549 |
| 967 | 0.4 0.13 % |
10-02-2025 15:15:00 Monday |
310.7 311.1 |
311.3 | 310.15 | 19197 |
| 968 | 0.85 0.27 % |
10-02-2025 14:15:00 Monday |
309.85 310.7 |
311.65 | 309.55 | 41228 |
| 969 | -0.45 -0.15 % |
10-02-2025 13:15:00 Monday |
310.3 309.85 |
310.75 | 309.1 | 24639 |
| 970 | -0.5 -0.16 % |
10-02-2025 12:15:00 Monday |
310.65 310.15 |
311.3 | 310 | 4305 |
| 971 | 0.15 0.05 % |
10-02-2025 11:15:00 Monday |
310.45 310.6 |
311.9 | 309.75 | 12886 |
| 972 | -0.85 -0.27 % |
10-02-2025 10:15:00 Monday |
311 310.15 |
311.8 | 310 | 17060 |
| 973 | -5.9 -1.86 % |
10-02-2025 09:15:00 Monday |
316.9 311 |
316.9 | 310.5 | 58484 |
| 974 | -0.25 -0.08 % |
07-02-2025 15:15:00 Friday |
317.1 316.85 |
317.85 | 316.5 | 6121 |
| 975 | 1.45 0.46 % |
07-02-2025 14:15:00 Friday |
315.8 317.25 |
317.45 | 315.05 | 19174 |
| 976 | -1.75 -0.55 % |
07-02-2025 13:15:00 Friday |
317.8 316.05 |
318.8 | 315.85 | 9717 |
| 977 | 1.05 0.33 % |
07-02-2025 12:15:00 Friday |
316.75 317.8 |
318.4 | 315.65 | 11032 |
| 978 | -0.65 -0.2 % |
07-02-2025 11:15:00 Friday |
317.35 316.7 |
319.3 | 316.65 | 15239 |
| 979 | 1.3 0.41 % |
07-02-2025 10:15:00 Friday |
315.95 317.25 |
317.55 | 313.6 | 23258 |
| 980 | 1.7 0.54 % |
07-02-2025 09:15:00 Friday |
314.35 316.05 |
316.3 | 312.5 | 31668 |
| 981 | 1.35 0.43 % |
06-02-2025 15:15:00 Thursday |
312.5 313.85 |
314.15 | 311.7 | 29772 |
| 982 | 0.2 0.06 % |
06-02-2025 14:15:00 Thursday |
311.95 312.15 |
313.65 | 311.45 | 123119 |
| 983 | -2.4 -0.76 % |
06-02-2025 13:15:00 Thursday |
314.35 311.95 |
314.75 | 311.6 | 33946 |
| 984 | 0 0 % |
06-02-2025 12:15:00 Thursday |
314.45 314.45 |
315.8 | 313.75 | 29988 |
| 985 | -2.4 -0.76 % |
06-02-2025 11:15:00 Thursday |
316.6 314.2 |
316.85 | 314.1 | 27737 |
| 986 | 0 0 % |
06-02-2025 10:15:00 Thursday |
316.4 316.4 |
318.2 | 316.3 | 14573 |
| 987 | -5.5 -1.71 % |
06-02-2025 09:15:00 Thursday |
322 316.5 |
322.45 | 316.3 | 49400 |
| 988 | -0.3 -0.09 % |
05-02-2025 15:15:00 Wednesday |
319.9 319.6 |
320 | 319.05 | 24716 |
| 989 | 0.1 0.03 % |
05-02-2025 14:15:00 Wednesday |
319.8 319.9 |
320.5 | 318.85 | 194791 |
| 990 | 0.25 0.08 % |
05-02-2025 13:15:00 Wednesday |
319.1 319.35 |
320.3 | 319.1 | 275423 |
| 991 | -0.5 -0.16 % |
05-02-2025 12:15:00 Wednesday |
319.55 319.05 |
320.5 | 318.4 | 66044 |
| 992 | -0.7 -0.22 % |
05-02-2025 11:15:00 Wednesday |
320 319.3 |
320.8 | 318.8 | 43621 |
| 993 | -1.85 -0.57 % |
05-02-2025 10:15:00 Wednesday |
321.9 320.05 |
322.3 | 319.85 | 48067 |
| 994 | 0.25 0.08 % |
05-02-2025 09:15:00 Wednesday |
321.45 321.7 |
322.9 | 319.15 | 79853 |
| 995 | 0.4 0.13 % |
04-02-2025 15:15:00 Tuesday |
319.5 319.9 |
320.35 | 318.2 | 39550 |
| 996 | 0.9 0.28 % |
04-02-2025 14:15:00 Tuesday |
318.6 319.5 |
319.95 | 317.2 | 110885 |
| 997 | 0.9 0.28 % |
04-02-2025 13:15:00 Tuesday |
317.65 318.55 |
319.9 | 317.55 | 35123 |
| 998 | 2.95 0.94 % |
04-02-2025 12:15:00 Tuesday |
314.4 317.35 |
318 | 313.9 | 28183 |
| 999 | 1.45 0.46 % |
04-02-2025 11:15:00 Tuesday |
312.95 314.4 |
315.95 | 312.95 | 32820 |
| 1000 | -0.55 -0.18 % |
04-02-2025 10:15:00 Tuesday |
313.55 313 |
314.35 | 310.5 | 27225 |
| 1001 | 0.15 0.05 % |
04-02-2025 09:15:00 Tuesday |
313.35 313.5 |
315.05 | 311.55 | 80883 |
| 1002 | 0.95 0.31 % |
03-02-2025 15:15:00 Monday |
311.05 312 |
312.45 | 310.75 | 23855 |
| 1003 | 3.4 1.11 % |
03-02-2025 14:15:00 Monday |
307.65 311.05 |
311.9 | 307.65 | 45044 |
| 1004 | 0 0 % |
03-02-2025 13:15:00 Monday |
307.65 307.65 |
309.3 | 307.25 | 392876 |
| 1005 | 1.75 0.57 % |
03-02-2025 12:15:00 Monday |
305.75 307.5 |
308.1 | 305.1 | 207274 |
| 1006 | -1.8 -0.59 % |
03-02-2025 11:15:00 Monday |
307.6 305.8 |
307.85 | 304.8 | 26671 |
| 1007 | 1.5 0.49 % |
03-02-2025 10:15:00 Monday |
306.15 307.65 |
307.65 | 304.25 | 51907 |
| 1008 | -7.75 -2.47 % |
03-02-2025 09:15:00 Monday |
314 306.25 |
314.05 | 303.95 | 113212 |
| 1009 | 0.1 0.03 % |
01-02-2025 15:15:00 Saturday |
318 318.1 |
318.35 | 316.55 | 69553 |
| 1010 | -4.7 -1.46 % |
01-02-2025 14:15:00 Saturday |
323 318.3 |
323.5 | 317 | 71876 |
| 1011 | -0.1 -0.03 % |
01-02-2025 13:15:00 Saturday |
323.4 323.3 |
326.7 | 321 | 77772 |
| 1012 | -2.7 -0.83 % |
01-02-2025 12:15:00 Saturday |
326.15 323.45 |
329.5 | 321.25 | 109704 |
| 1013 | -2.55 -0.78 % |
01-02-2025 11:15:00 Saturday |
329 326.45 |
330.8 | 323.6 | 142657 |
| 1014 | 1.5 0.46 % |
01-02-2025 10:15:00 Saturday |
327.5 329 |
329.6 | 327 | 74103 |
| 1015 | 0.6 0.18 % |
01-02-2025 09:15:00 Saturday |
326.9 327.5 |
329.75 | 324.75 | 113348 |
| 1016 | 1.45 0.45 % |
31-01-2025 15:15:00 Friday |
323.8 325.25 |
325.75 | 323.3 | 46514 |
| 1017 | 1 0.31 % |
31-01-2025 14:15:00 Friday |
322.8 323.8 |
324.1 | 322.1 | 46332 |
| 1018 | -0.95 -0.29 % |
31-01-2025 13:15:00 Friday |
323.95 323 |
325.45 | 322.4 | 62848 |
| 1019 | 0.5 0.15 % |
31-01-2025 12:15:00 Friday |
323.7 324.2 |
324.25 | 323.05 | 72461 |
| 1020 | -0.4 -0.12 % |
31-01-2025 11:15:00 Friday |
324.1 323.7 |
324.5 | 322.05 | 35709 |
| 1021 | 4.05 1.27 % |
31-01-2025 10:15:00 Friday |
320.05 324.1 |
324.8 | 319.35 | 68988 |
| 1022 | -2.6 -0.81 % |
31-01-2025 09:15:00 Friday |
322.7 320.1 |
322.7 | 318 | 76066 |
| 1023 | 1.75 0.54 % |
30-01-2025 15:15:00 Thursday |
322.6 324.35 |
324.35 | 322.6 | 11370 |
| 1024 | 0.5 0.16 % |
30-01-2025 14:15:00 Thursday |
322.1 322.6 |
324 | 321.15 | 32466 |
| 1025 | -0.5 -0.15 % |
30-01-2025 13:15:00 Thursday |
323 322.5 |
323.6 | 322 | 44303 |
| 1026 | 0.65 0.2 % |
30-01-2025 12:15:00 Thursday |
322.3 322.95 |
322.95 | 321.5 | 15105 |
| 1027 | -2.45 -0.75 % |
30-01-2025 11:15:00 Thursday |
324.55 322.1 |
324.75 | 322.1 | 14927 |
| 1028 | -0.45 -0.14 % |
30-01-2025 10:15:00 Thursday |
325 324.55 |
326.3 | 324.15 | 18564 |
| 1029 | 2.2 0.68 % |
30-01-2025 09:15:00 Thursday |
322.95 325.15 |
326.9 | 322 | 89768 |
| 1030 | 1.45 0.45 % |
29-01-2025 15:15:00 Wednesday |
321.15 322.6 |
322.6 | 320.95 | 43167 |
| 1031 | -0.45 -0.14 % |
29-01-2025 14:15:00 Wednesday |
321.65 321.2 |
322.25 | 320.4 | 50294 |
| 1032 | 0.9 0.28 % |
29-01-2025 13:15:00 Wednesday |
320.75 321.65 |
321.9 | 320.7 | 47938 |
| 1033 | 3.2 1.01 % |
29-01-2025 12:15:00 Wednesday |
317.45 320.65 |
322.1 | 317.45 | 166413 |
| 1034 | 1.9 0.6 % |
29-01-2025 11:15:00 Wednesday |
315.4 317.3 |
318.4 | 313.45 | 41327 |
| 1035 | -2.8 -0.88 % |
29-01-2025 10:15:00 Wednesday |
318.05 315.25 |
318.45 | 315.05 | 30348 |
| 1036 | -1.05 -0.33 % |
29-01-2025 09:15:00 Wednesday |
319 317.95 |
320 | 315.25 | 47039 |
| 1037 | 1.4 0.44 % |
28-01-2025 15:15:00 Tuesday |
318.4 319.8 |
319.8 | 318.2 | 25314 |
| 1038 | 0.2 0.06 % |
28-01-2025 14:15:00 Tuesday |
318.15 318.35 |
319.6 | 316.2 | 177680 |
| 1039 | 0.05 0.02 % |
28-01-2025 13:15:00 Tuesday |
317.9 317.95 |
318.9 | 316.2 | 61198 |
| 1040 | 5.3 1.69 % |
28-01-2025 12:15:00 Tuesday |
312.7 318 |
318.15 | 312.4 | 116618 |
| 1041 | 1.45 0.47 % |
28-01-2025 11:15:00 Tuesday |
311.3 312.75 |
312.95 | 309.8 | 177242 |
| 1042 | 1.3 0.42 % |
28-01-2025 10:15:00 Tuesday |
310 311.3 |
312.1 | 308.2 | 121371 |
| 1043 | -12.1 -3.76 % |
28-01-2025 09:15:00 Tuesday |
322.1 310 |
324.05 | 309.85 | 190598 |
| 1044 | -1.4 -0.43 % |
27-01-2025 15:15:00 Monday |
322.75 321.35 |
322.75 | 321.35 | 21196 |
| 1045 | 0.45 0.14 % |
27-01-2025 14:15:00 Monday |
322.25 322.7 |
323.1 | 321 | 69590 |
| 1046 | -0.25 -0.08 % |
27-01-2025 13:15:00 Monday |
322.75 322.5 |
323.75 | 321.95 | 29607 |
| 1047 | 1.6 0.5 % |
27-01-2025 12:15:00 Monday |
321.15 322.75 |
322.95 | 320.75 | 31068 |
| 1048 | 1.45 0.45 % |
27-01-2025 11:15:00 Monday |
319.45 320.9 |
322.95 | 319.3 | 41667 |
| 1049 | -2.25 -0.7 % |
27-01-2025 10:15:00 Monday |
321.65 319.4 |
321.65 | 317 | 53059 |
| 1050 | -2.1 -0.65 % |
27-01-2025 09:15:00 Monday |
323.7 321.6 |
324.5 | 314.5 | 169131 |
| 1051 | 0.6 0.19 % |
24-01-2025 15:15:00 Friday |
323.4 324 |
324.5 | 323.3 | 11474 |
| 1052 | -0.05 -0.02 % |
24-01-2025 14:15:00 Friday |
323.55 323.5 |
324.5 | 322.2 | 36479 |
| 1053 | -2.8 -0.86 % |
24-01-2025 13:15:00 Friday |
326.5 323.7 |
326.5 | 323.65 | 19551 |
| 1054 | -1.55 -0.47 % |
24-01-2025 12:15:00 Friday |
328.1 326.55 |
328.15 | 324.8 | 27182 |
| 1055 | 1.45 0.44 % |
24-01-2025 11:15:00 Friday |
326.6 328.05 |
329.85 | 326.2 | 60909 |
| 1056 | 3.5 1.08 % |
24-01-2025 10:15:00 Friday |
323 326.5 |
326.9 | 322.25 | 40675 |
| 1057 | -2 -0.62 % |
24-01-2025 09:15:00 Friday |
325 323 |
329.2 | 322.35 | 82759 |
| 1058 | -0.1 -0.03 % |
23-01-2025 15:15:00 Thursday |
323.85 323.75 |
324 | 323.3 | 11990 |
| 1059 | -0.05 -0.02 % |
23-01-2025 14:15:00 Thursday |
323.85 323.8 |
324.3 | 322.8 | 40561 |
| 1060 | 0.2 0.06 % |
23-01-2025 13:15:00 Thursday |
323.65 323.85 |
324.7 | 323.6 | 14173 |
| 1061 | 0.35 0.11 % |
23-01-2025 12:15:00 Thursday |
323.5 323.85 |
325.1 | 322.7 | 20528 |
| 1062 | 0.8 0.25 % |
23-01-2025 11:15:00 Thursday |
322.55 323.35 |
323.55 | 321.85 | 18906 |
| 1063 | 0.55 0.17 % |
23-01-2025 10:15:00 Thursday |
321.85 322.4 |
323.3 | 321.25 | 22676 |
| 1064 | 1.35 0.42 % |
23-01-2025 09:15:00 Thursday |
320.25 321.6 |
322.8 | 319.55 | 39287 |
| 1065 | -0.55 -0.17 % |
22-01-2025 15:15:00 Wednesday |
322.8 322.25 |
322.85 | 321.45 | 11883 |
| 1066 | 3.5 1.1 % |
22-01-2025 14:15:00 Wednesday |
319.35 322.85 |
323.4 | 319.05 | 45580 |
| 1067 | 0.3 0.09 % |
22-01-2025 13:15:00 Wednesday |
319 319.3 |
320.05 | 317.45 | 52333 |
| 1068 | 0.05 0.02 % |
22-01-2025 12:15:00 Wednesday |
319.15 319.2 |
319.4 | 318.15 | 16458 |
| 1069 | -0.3 -0.09 % |
22-01-2025 11:15:00 Wednesday |
319.45 319.15 |
320.05 | 317.9 | 72394 |
| 1070 | -4.45 -1.37 % |
22-01-2025 10:15:00 Wednesday |
324.15 319.7 |
325 | 319.25 | 62107 |
| 1071 | -3.45 -1.05 % |
22-01-2025 09:15:00 Wednesday |
327.45 324 |
327.45 | 322.5 | 109774 |
| 1072 | 0.55 0.17 % |
21-01-2025 15:15:00 Tuesday |
324.25 324.8 |
325 | 323.85 | 69580 |
| 1073 | -3.85 -1.17 % |
21-01-2025 14:15:00 Tuesday |
328.1 324.25 |
328.5 | 323.9 | 330220 |
| 1074 | -1.45 -0.44 % |
21-01-2025 13:15:00 Tuesday |
329.75 328.3 |
329.85 | 326.45 | 51747 |
| 1075 | -2.05 -0.62 % |
21-01-2025 12:15:00 Tuesday |
331.55 329.5 |
331.6 | 328.25 | 215659 |
| 1076 | 0.2 0.06 % |
21-01-2025 11:15:00 Tuesday |
331.4 331.6 |
336.4 | 329.95 | 278763 |
| 1077 | -0.6 -0.18 % |
21-01-2025 10:15:00 Tuesday |
331.85 331.25 |
332.05 | 329.3 | 84879 |
| 1078 | -6.4 -1.89 % |
21-01-2025 09:15:00 Tuesday |
338.4 332 |
338.4 | 331.4 | 110498 |
| 1079 | -1.7 -0.51 % |
20-01-2025 15:15:00 Monday |
336.3 334.6 |
336.7 | 334.3 | 39325 |
| 1080 | 1.5 0.45 % |
20-01-2025 14:15:00 Monday |
334.8 336.3 |
336.85 | 334.35 | 74433 |
| 1081 | -1.05 -0.31 % |
20-01-2025 13:15:00 Monday |
335.7 334.65 |
335.85 | 334.05 | 40508 |
| 1082 | 0 0 % |
20-01-2025 12:15:00 Monday |
335.75 335.75 |
336.55 | 335.05 | 53059 |
| 1083 | 1.65 0.49 % |
20-01-2025 11:15:00 Monday |
334.05 335.7 |
336.15 | 333.8 | 106313 |
| 1084 | 1.8 0.54 % |
20-01-2025 10:15:00 Monday |
332 333.8 |
334.6 | 332 | 71010 |
| 1085 | 5.65 1.73 % |
20-01-2025 09:15:00 Monday |
326.5 332.15 |
332.35 | 324.65 | 139190 |
| 1086 | -0.3 -0.09 % |
17-01-2025 15:15:00 Friday |
326.3 326 |
326.7 | 325.7 | 11242 |
| 1087 | -1.3 -0.4 % |
17-01-2025 14:15:00 Friday |
327.65 326.35 |
328.2 | 326.05 | 25738 |
| 1088 | 0.7 0.21 % |
17-01-2025 13:15:00 Friday |
327.05 327.75 |
327.75 | 325.75 | 16131 |
| 1089 | 0.65 0.2 % |
17-01-2025 12:15:00 Friday |
326.45 327.1 |
327.85 | 326.15 | 30633 |
| 1090 | 0.6 0.18 % |
17-01-2025 11:15:00 Friday |
325.75 326.35 |
326.65 | 325.1 | 16655 |
| 1091 | -2.15 -0.66 % |
17-01-2025 10:15:00 Friday |
327.65 325.5 |
329.05 | 325.35 | 43205 |
| 1092 | 1.45 0.44 % |
17-01-2025 09:15:00 Friday |
326.15 327.6 |
328.55 | 322.85 | 79282 |
| 1093 | 0.35 0.11 % |
16-01-2025 15:15:00 Thursday |
325.4 325.75 |
326.45 | 325.3 | 12879 |
| 1094 | -1.55 -0.47 % |
16-01-2025 14:15:00 Thursday |
327 325.45 |
327.15 | 324.8 | 39625 |
| 1095 | 0.95 0.29 % |
16-01-2025 13:15:00 Thursday |
326.15 327.1 |
327.3 | 326 | 18086 |
| 1096 | 0 0 % |
16-01-2025 12:15:00 Thursday |
326 326 |
327.1 | 325 | 65092 |
| 1097 | 0.4 0.12 % |
16-01-2025 11:15:00 Thursday |
325.45 325.85 |
326.15 | 325 | 35196 |
| 1098 | 0.4 0.12 % |
16-01-2025 10:15:00 Thursday |
325.05 325.45 |
326.15 | 324.05 | 30455 |
| 1099 | -1.5 -0.46 % |
16-01-2025 09:15:00 Thursday |
326.35 324.85 |
326.35 | 321.8 | 83554 |
| 1100 | 1.5 0.47 % |
15-01-2025 15:15:00 Wednesday |
321.5 323 |
323 | 320.75 | 51076 |
| 1101 | 1.8 0.56 % |
15-01-2025 14:15:00 Wednesday |
319.75 321.55 |
321.6 | 318.6 | 95660 |
| 1102 | -1.3 -0.4 % |
15-01-2025 13:15:00 Wednesday |
321.1 319.8 |
321.1 | 319.1 | 85737 |
| 1103 | -0.75 -0.23 % |
15-01-2025 12:15:00 Wednesday |
321.8 321.05 |
322.75 | 321.05 | 58728 |
| 1104 | -0.05 -0.02 % |
15-01-2025 11:15:00 Wednesday |
321.9 321.85 |
324.2 | 320.9 | 132168 |
| 1105 | -0.1 -0.03 % |
15-01-2025 10:15:00 Wednesday |
322.05 321.95 |
323.2 | 320.6 | 155865 |
| 1106 | 9.3 2.97 % |
15-01-2025 09:15:00 Wednesday |
312.9 322.2 |
322.65 | 312.9 | 300208 |
| 1107 | 2.45 0.79 % |
14-01-2025 15:15:00 Tuesday |
310.05 312.5 |
312.8 | 309.85 | 81863 |
| 1108 | -0.1 -0.03 % |
14-01-2025 14:15:00 Tuesday |
310.05 309.95 |
310.45 | 309.35 | 140546 |
| 1109 | 0.3 0.1 % |
14-01-2025 13:15:00 Tuesday |
309.95 310.25 |
310.45 | 308.2 | 76438 |
| 1110 | -0.7 -0.23 % |
14-01-2025 12:15:00 Tuesday |
310.7 310 |
311.55 | 309.4 | 56772 |
| 1111 | 0.3 0.1 % |
14-01-2025 11:15:00 Tuesday |
310.4 310.7 |
311.75 | 309.7 | 97939 |
| 1112 | 1.5 0.49 % |
14-01-2025 10:15:00 Tuesday |
308.9 310.4 |
310.95 | 307.7 | 144586 |
| 1113 | 9.65 3.22 % |
14-01-2025 09:15:00 Tuesday |
299.25 308.9 |
309.95 | 299.25 | 217004 |
| 1114 | -0.05 -0.02 % |
13-01-2025 15:15:00 Monday |
298.3 298.25 |
299.2 | 297.95 | 29222 |
| 1115 | -2.1 -0.7 % |
13-01-2025 14:15:00 Monday |
300.15 298.05 |
300.4 | 296.85 | 1100301 |
| 1116 | -4.25 -1.4 % |
13-01-2025 13:15:00 Monday |
304.4 300.15 |
305.1 | 300.05 | 38248 |
| 1117 | -2.15 -0.7 % |
13-01-2025 12:15:00 Monday |
306.6 304.45 |
306.6 | 304.25 | 29761 |
| 1118 | -0.7 -0.23 % |
13-01-2025 11:15:00 Monday |
307.35 306.65 |
308.35 | 306.55 | 34642 |
| 1119 | -1.35 -0.44 % |
13-01-2025 10:15:00 Monday |
308.6 307.25 |
310 | 307.05 | 33340 |
| 1120 | 6.4 2.12 % |
13-01-2025 09:15:00 Monday |
301.75 308.15 |
309.15 | 301.75 | 65369 |
| 1121 | -0.35 -0.11 % |
10-01-2025 15:15:00 Friday |
308.2 307.85 |
308.9 | 307.45 | 27115 |
| 1122 | -1.95 -0.63 % |
10-01-2025 14:15:00 Friday |
310 308.05 |
310.4 | 308 | 35939 |
| 1123 | -3.2 -1.02 % |
10-01-2025 13:15:00 Friday |
313.45 310.25 |
313.6 | 310 | 59014 |
| 1124 | -0.05 -0.02 % |
10-01-2025 12:15:00 Friday |
313.45 313.4 |
314.25 | 312.85 | 41802 |
| 1125 | -1.15 -0.37 % |
10-01-2025 11:15:00 Friday |
314.6 313.45 |
316.5 | 312.95 | 42465 |
| 1126 | 3.9 1.26 % |
10-01-2025 10:15:00 Friday |
310.35 314.25 |
314.3 | 309.3 | 50182 |
| 1127 | -10.7 -3.34 % |
10-01-2025 09:15:00 Friday |
320.7 310 |
320.7 | 309.5 | 89150 |
| 1128 | -0.85 -0.26 % |
09-01-2025 15:15:00 Thursday |
320.85 320 |
320.85 | 319.95 | 28861 |
| 1129 | -0.85 -0.26 % |
09-01-2025 14:15:00 Thursday |
321.85 321 |
322 | 319.85 | 56648 |
| 1130 | 0.3 0.09 % |
09-01-2025 13:15:00 Thursday |
321.55 321.85 |
322.45 | 321.2 | 9306 |
| 1131 | -1.45 -0.45 % |
09-01-2025 12:15:00 Thursday |
323 321.55 |
323.7 | 320.45 | 20964 |
| 1132 | -0.05 -0.02 % |
09-01-2025 11:15:00 Thursday |
323.1 323.05 |
323.2 | 321.5 | 23137 |
| 1133 | -0.25 -0.08 % |
09-01-2025 10:15:00 Thursday |
323.3 323.05 |
323.75 | 322.65 | 10871 |
| 1134 | -2.05 -0.63 % |
09-01-2025 09:15:00 Thursday |
325.35 323.3 |
326.1 | 322.5 | 23349 |
| 1135 | -0.3 -0.09 % |
08-01-2025 15:15:00 Wednesday |
325.55 325.25 |
325.75 | 325 | 28551 |
| 1136 | 0.3 0.09 % |
08-01-2025 14:15:00 Wednesday |
325.3 325.6 |
326.15 | 324.05 | 44872 |
| 1137 | 2.7 0.84 % |
08-01-2025 13:15:00 Wednesday |
322.6 325.3 |
325.3 | 322 | 45450 |
| 1138 | -2.05 -0.63 % |
08-01-2025 12:15:00 Wednesday |
324.6 322.55 |
324.8 | 322.45 | 38233 |
| 1139 | -1.7 -0.52 % |
08-01-2025 11:15:00 Wednesday |
326.35 324.65 |
326.6 | 324.2 | 66288 |
| 1140 | -2 -0.61 % |
08-01-2025 10:15:00 Wednesday |
328.35 326.35 |
328.5 | 326 | 34695 |
| 1141 | -1.9 -0.58 % |
08-01-2025 09:15:00 Wednesday |
330.2 328.3 |
330.3 | 325.6 | 69537 |
| 1142 | -0.7 -0.21 % |
07-01-2025 15:15:00 Tuesday |
328.5 327.8 |
328.75 | 327.45 | 12021 |
| 1143 | -0.45 -0.14 % |
07-01-2025 14:15:00 Tuesday |
329.1 328.65 |
330.2 | 327.95 | 54501 |
| 1144 | 1.7 0.52 % |
07-01-2025 13:15:00 Tuesday |
327.5 329.2 |
330.1 | 327.2 | 103579 |
| 1145 | 0.55 0.17 % |
07-01-2025 12:15:00 Tuesday |
327 327.55 |
328.15 | 326.3 | 76825 |
| 1146 | 0.05 0.02 % |
07-01-2025 11:15:00 Tuesday |
326.95 327 |
328.3 | 326.75 | 32980 |
| 1147 | -1.45 -0.44 % |
07-01-2025 10:15:00 Tuesday |
328.35 326.9 |
328.85 | 326 | 29056 |
| 1148 | 1.5 0.46 % |
07-01-2025 09:15:00 Tuesday |
326.65 328.15 |
330.4 | 325.1 | 80535 |
| 1149 | 0.15 0.05 % |
06-01-2025 15:15:00 Monday |
327.35 327.5 |
327.5 | 326.5 | 46150 |
| 1150 | -1.65 -0.5 % |
06-01-2025 14:15:00 Monday |
329.05 327.4 |
329.9 | 326.95 | 145559 |
| 1151 | -2.15 -0.65 % |
06-01-2025 13:15:00 Monday |
331.15 329 |
331.15 | 328.55 | 113880 |
| 1152 | -1.5 -0.45 % |
06-01-2025 12:15:00 Monday |
332.5 331 |
332.85 | 331 | 40974 |
| 1153 | 0.05 0.02 % |
06-01-2025 11:15:00 Monday |
332.35 332.4 |
334.15 | 330.2 | 102016 |
| 1154 | -6.05 -1.79 % |
06-01-2025 10:15:00 Monday |
338.4 332.35 |
338.8 | 332.1 | 56716 |
| 1155 | -4.2 -1.23 % |
06-01-2025 09:15:00 Monday |
342.35 338.15 |
342.35 | 336.8 | 119308 |
| 1156 | 0 0 % |
03-01-2025 15:15:00 Friday |
339.9 339.9 |
340.7 | 339.1 | 58951 |
| 1157 | -1.05 -0.31 % |
03-01-2025 14:15:00 Friday |
340.95 339.9 |
341.75 | 339.3 | 122065 |
| 1158 | -1.85 -0.54 % |
03-01-2025 13:15:00 Friday |
342.8 340.95 |
343.8 | 340.8 | 63744 |
| 1159 | -0.2 -0.06 % |
03-01-2025 12:15:00 Friday |
343 342.8 |
343.55 | 342 | 59021 |
| 1160 | 2.2 0.65 % |
03-01-2025 11:15:00 Friday |
340.95 343.15 |
344.5 | 340.9 | 92069 |
| 1161 | 1.55 0.46 % |
03-01-2025 10:15:00 Friday |
339.6 341.15 |
341.15 | 338.7 | 47936 |
| 1162 | 1.3 0.38 % |
03-01-2025 09:15:00 Friday |
338.45 339.75 |
343.25 | 337.15 | 154618 |
| 1163 | 0.15 0.04 % |
02-01-2025 15:15:00 Thursday |
338.05 338.2 |
338.4 | 337.65 | 31383 |
| 1164 | 0.4 0.12 % |
02-01-2025 14:15:00 Thursday |
337.7 338.1 |
338.6 | 337.05 | 49719 |
| 1165 | 2.25 0.67 % |
02-01-2025 13:15:00 Thursday |
335.5 337.75 |
337.9 | 335.25 | 35292 |
| 1166 | 2.75 0.83 % |
02-01-2025 12:15:00 Thursday |
333 335.75 |
336 | 332 | 134814 |
| 1167 | 0.8 0.24 % |
02-01-2025 11:15:00 Thursday |
332.2 333 |
333.15 | 331.3 | 120820 |
| 1168 | 1.6 0.48 % |
02-01-2025 10:15:00 Thursday |
331 332.6 |
332.7 | 330.75 | 28544 |
| 1169 | -7.9 -2.33 % |
02-01-2025 09:15:00 Thursday |
338.95 331.05 |
338.95 | 330 | 71664 |
| 1170 | 0 0 % |
01-01-2025 15:15:00 Wednesday |
333.5 333.5 |
333.9 | 333 | 24357 |
| 1171 | 0.45 0.14 % |
01-01-2025 14:15:00 Wednesday |
333.05 333.5 |
334 | 332.45 | 47030 |
| 1172 | 1.2 0.36 % |
01-01-2025 13:15:00 Wednesday |
331.85 333.05 |
333.5 | 331.35 | 31798 |
| 1173 | 1.65 0.5 % |
01-01-2025 12:15:00 Wednesday |
330 331.65 |
332.1 | 329.65 | 34768 |
| 1174 | -1.5 -0.45 % |
01-01-2025 11:15:00 Wednesday |
331.5 330 |
332.15 | 328.95 | 44886 |
| 1175 | 0.75 0.23 % |
01-01-2025 10:15:00 Wednesday |
330.7 331.45 |
332.05 | 329.7 | 32058 |
| 1176 | -3.3 -0.99 % |
01-01-2025 09:15:00 Wednesday |
334 330.7 |
334.6 | 329.9 | 80427 |
| 1177 | -1.55 -0.46 % |
31-12-2024 15:15:00 Tuesday |
334.05 332.5 |
334.05 | 332.5 | 10201 |
| 1178 | 0.2 0.06 % |
31-12-2024 14:15:00 Tuesday |
333.7 333.9 |
334.15 | 332.45 | 111197 |
| 1179 | 2.6 0.79 % |
31-12-2024 13:15:00 Tuesday |
331.1 333.7 |
334.65 | 331 | 82026 |
| 1180 | 0.95 0.29 % |
31-12-2024 12:15:00 Tuesday |
330 330.95 |
332 | 329.4 | 17254 |
| 1181 | -0.3 -0.09 % |
31-12-2024 11:15:00 Tuesday |
330.3 330 |
330.4 | 328.3 | 15081 |
| 1182 | 0.55 0.17 % |
31-12-2024 10:15:00 Tuesday |
329.85 330.4 |
331.2 | 329.55 | 27412 |
| 1183 | -0.85 -0.26 % |
31-12-2024 09:15:00 Tuesday |
330.45 329.6 |
331 | 326.4 | 90803 |
| 1184 | 0.65 0.2 % |
30-12-2024 15:15:00 Monday |
330.85 331.5 |
331.9 | 327.55 | 64095 |
| 1185 | -0.8 -0.24 % |
30-12-2024 14:15:00 Monday |
331.7 330.9 |
334.2 | 330 | 86497 |
| 1186 | -2 -0.6 % |
30-12-2024 13:15:00 Monday |
333.65 331.65 |
333.9 | 330.9 | 56690 |
| 1187 | -1.3 -0.39 % |
30-12-2024 12:15:00 Monday |
335.25 333.95 |
335.35 | 333.1 | 20728 |
| 1188 | 0.95 0.28 % |
30-12-2024 11:15:00 Monday |
334.1 335.05 |
336.2 | 334.1 | 21054 |
| 1189 | -0.55 -0.16 % |
30-12-2024 10:15:00 Monday |
334.8 334.25 |
336.65 | 334.1 | 27315 |
| 1190 | -0.6 -0.18 % |
30-12-2024 09:15:00 Monday |
335.6 335 |
336.8 | 333.35 | 72523 |
| 1191 | -0.45 -0.13 % |
27-12-2024 15:15:00 Friday |
335.9 335.45 |
336.35 | 334.75 | 19122 |
| 1192 | -1.5 -0.44 % |
27-12-2024 14:15:00 Friday |
337.4 335.9 |
337.6 | 334.3 | 61529 |
| 1193 | -0.5 -0.15 % |
27-12-2024 13:15:00 Friday |
338 337.5 |
338.05 | 337 | 28594 |
| 1194 | -0.75 -0.22 % |
27-12-2024 12:15:00 Friday |
338.75 338 |
338.75 | 337.7 | 21026 |
| 1195 | -0.15 -0.04 % |
27-12-2024 11:15:00 Friday |
338.95 338.8 |
339.15 | 338 | 10892 |
| 1196 | 1.1 0.33 % |
27-12-2024 10:15:00 Friday |
337.85 338.95 |
340 | 337.5 | 26220 |
| 1197 | 0.4 0.12 % |
27-12-2024 09:15:00 Friday |
337.6 338 |
339.25 | 336 | 56491 |
| 1198 | 1 0.3 % |
26-12-2024 15:15:00 Thursday |
334.8 335.8 |
335.95 | 333.6 | 16673 |
| 1199 | -0.15 -0.04 % |
26-12-2024 14:15:00 Thursday |
334.95 334.8 |
335.6 | 334.15 | 34138 |
| 1200 | 0.65 0.19 % |
26-12-2024 13:15:00 Thursday |
334.15 334.8 |
335.85 | 332.35 | 41928 |
| 1201 | -0.1 -0.03 % |
26-12-2024 12:15:00 Thursday |
334.25 334.15 |
334.4 | 333.25 | 58208 |
| 1202 | -1.2 -0.36 % |
26-12-2024 11:15:00 Thursday |
335.25 334.05 |
336.15 | 334 | 29482 |
| 1203 | 0.85 0.25 % |
26-12-2024 10:15:00 Thursday |
334.25 335.1 |
335.35 | 334.05 | 28593 |
| 1204 | -1.5 -0.45 % |
26-12-2024 09:15:00 Thursday |
335.75 334.25 |
337.35 | 333.3 | 73701 |
| 1205 | 0.6 0.18 % |
24-12-2024 15:15:00 Tuesday |
335.2 335.8 |
335.9 | 334.8 | 12449 |
| 1206 | -0.1 -0.03 % |
24-12-2024 14:15:00 Tuesday |
335.45 335.35 |
336.65 | 334.4 | 34265 |
| 1207 | 1 0.3 % |
24-12-2024 13:15:00 Tuesday |
334.45 335.45 |
335.45 | 333.85 | 29129 |
| 1208 | 0.4 0.12 % |
24-12-2024 12:15:00 Tuesday |
334.05 334.45 |
334.95 | 333 | 16271 |
| 1209 | -0.55 -0.16 % |
24-12-2024 11:15:00 Tuesday |
334.6 334.05 |
335.5 | 333.95 | 24717 |
| 1210 | 0 0 % |
24-12-2024 10:15:00 Tuesday |
334.7 334.7 |
336.85 | 334.5 | 26007 |
| 1211 | -0.65 -0.19 % |
24-12-2024 09:15:00 Tuesday |
335.5 334.85 |
335.5 | 331.8 | 109103 |
| 1212 | -0.3 -0.09 % |
23-12-2024 15:15:00 Monday |
333.75 333.45 |
334 | 333.25 | 17406 |
| 1213 | 0.05 0.01 % |
23-12-2024 14:15:00 Monday |
333.5 333.55 |
335.65 | 333.15 | 47578 |
| 1214 | -0.1 -0.03 % |
23-12-2024 13:15:00 Monday |
333.4 333.3 |
333.95 | 331.1 | 53660 |
| 1215 | -1.9 -0.57 % |
23-12-2024 12:15:00 Monday |
335.3 333.4 |
335.95 | 333.2 | 25414 |
| 1216 | 0.1 0.03 % |
23-12-2024 11:15:00 Monday |
335.35 335.45 |
338.3 | 334.6 | 39150 |
| 1217 | 1.75 0.52 % |
23-12-2024 10:15:00 Monday |
333.6 335.35 |
335.7 | 331.8 | 58310 |
| 1218 | -2.55 -0.76 % |
23-12-2024 09:15:00 Monday |
336.1 333.55 |
336.1 | 330.4 | 122089 |
| 1219 | 1.95 0.59 % |
20-12-2024 15:15:00 Friday |
332.05 334 |
334.3 | 331.35 | 70916 |
| 1220 | -4.25 -1.26 % |
20-12-2024 14:15:00 Friday |
336.3 332.05 |
337.25 | 332 | 112007 |
| 1221 | -0.8 -0.24 % |
20-12-2024 13:15:00 Friday |
337.1 336.3 |
337.5 | 334.2 | 87179 |
| 1222 | -2 -0.59 % |
20-12-2024 12:15:00 Friday |
339.1 337.1 |
339.9 | 337 | 58513 |
| 1223 | -0.45 -0.13 % |
20-12-2024 11:15:00 Friday |
339.75 339.3 |
340.5 | 338.25 | 35759 |
| 1224 | -0.2 -0.06 % |
20-12-2024 10:15:00 Friday |
340.05 339.85 |
343 | 339.25 | 69874 |
| 1225 | 1.9 0.56 % |
20-12-2024 09:15:00 Friday |
338 339.9 |
343.8 | 335.85 | 178924 |
| 1226 | 0.9 0.27 % |
19-12-2024 15:15:00 Thursday |
337.25 338.15 |
339 | 336.7 | 52765 |
| 1227 | 1.45 0.43 % |
19-12-2024 14:15:00 Thursday |
336.05 337.5 |
338 | 335.25 | 62693 |
| 1228 | -1.6 -0.47 % |
19-12-2024 13:15:00 Thursday |
337.65 336.05 |
337.65 | 335.8 | 44558 |
| 1229 | -1.15 -0.34 % |
19-12-2024 12:15:00 Thursday |
338.9 337.75 |
338.9 | 337.5 | 38308 |
| 1230 | -1.05 -0.31 % |
19-12-2024 11:15:00 Thursday |
339.75 338.7 |
340 | 338.25 | 40394 |
| 1231 | 1.95 0.58 % |
19-12-2024 10:15:00 Thursday |
337.95 339.9 |
340.4 | 337.6 | 72410 |
| 1232 | 2.55 0.76 % |
19-12-2024 09:15:00 Thursday |
335.45 338 |
340.5 | 335.45 | 189704 |
| 1233 | 1.25 0.37 % |
18-12-2024 15:15:00 Wednesday |
341.6 342.85 |
343.1 | 341.5 | 37128 |
| 1234 | 0.8 0.23 % |
18-12-2024 14:15:00 Wednesday |
340.8 341.6 |
341.75 | 340.05 | 47391 |
| 1235 | -2.4 -0.7 % |
18-12-2024 13:15:00 Wednesday |
343.35 340.95 |
343.35 | 340.6 | 59901 |
| 1236 | -0.75 -0.22 % |
18-12-2024 12:15:00 Wednesday |
343.8 343.05 |
344.25 | 342.4 | 51330 |
| 1237 | -1.2 -0.35 % |
18-12-2024 11:15:00 Wednesday |
345.05 343.85 |
346 | 343.8 | 35487 |
| 1238 | -0.5 -0.14 % |
18-12-2024 10:15:00 Wednesday |
345.5 345 |
347.15 | 344.25 | 50572 |
| 1239 | -4.95 -1.41 % |
18-12-2024 09:15:00 Wednesday |
350.55 345.6 |
350.8 | 345.25 | 110222 |
| 1240 | 0.25 0.07 % |
17-12-2024 15:15:00 Tuesday |
349.2 349.45 |
349.7 | 348.6 | 106617 |
| 1241 | 0.05 0.01 % |
17-12-2024 14:15:00 Tuesday |
349 349.05 |
349.4 | 348.1 | 62132 |
| 1242 | -0.6 -0.17 % |
17-12-2024 13:15:00 Tuesday |
349.6 349 |
350.75 | 348.9 | 14100 |
| 1243 | 1.05 0.3 % |
17-12-2024 12:15:00 Tuesday |
348.65 349.7 |
351 | 348.5 | 24060 |
| 1244 | -0.95 -0.27 % |
17-12-2024 11:15:00 Tuesday |
349.7 348.75 |
349.9 | 347.55 | 67917 |
| 1245 | -0.9 -0.26 % |
17-12-2024 10:15:00 Tuesday |
350.6 349.7 |
350.65 | 347.95 | 59163 |
| 1246 | -1.4 -0.4 % |
17-12-2024 09:15:00 Tuesday |
352.1 350.7 |
353.7 | 350 | 43102 |
| 1247 | -0.2 -0.06 % |
16-12-2024 15:15:00 Monday |
352.9 352.7 |
353.15 | 352.4 | 38181 |
| 1248 | 0.35 0.1 % |
16-12-2024 14:15:00 Monday |
352.55 352.9 |
353.4 | 352.55 | 46169 |
| 1249 | -0.35 -0.1 % |
16-12-2024 13:15:00 Monday |
352.9 352.55 |
353.35 | 351.75 | 46562 |
| 1250 | 0.35 0.1 % |
16-12-2024 12:15:00 Monday |
352.55 352.9 |
354.1 | 352.45 | 106989 |
| 1251 | -0.65 -0.18 % |
16-12-2024 11:15:00 Monday |
353.3 352.65 |
354.1 | 352.5 | 45690 |
| 1252 | -1.7 -0.48 % |
16-12-2024 10:15:00 Monday |
355.1 353.4 |
355.25 | 353.15 | 53340 |
| 1253 | -2.2 -0.62 % |
16-12-2024 09:15:00 Monday |
357.3 355.1 |
358.05 | 353.9 | 109820 |
| 1254 | 0.6 0.17 % |
13-12-2024 15:15:00 Friday |
357.15 357.75 |
358 | 356.65 | 40902 |
| 1255 | 0 0 % |
13-12-2024 14:15:00 Friday |
357.15 357.15 |
357.75 | 356 | 74682 |
| 1256 | 1.6 0.45 % |
13-12-2024 13:15:00 Friday |
355.15 356.75 |
358.1 | 354.3 | 33975 |
| 1257 | -0.65 -0.18 % |
13-12-2024 12:15:00 Friday |
355.95 355.3 |
356.75 | 354.4 | 18822 |
| 1258 | 2.95 0.84 % |
13-12-2024 11:15:00 Friday |
353.15 356.1 |
356.95 | 352.75 | 32538 |
| 1259 | 2.1 0.6 % |
13-12-2024 10:15:00 Friday |
350.8 352.9 |
354.5 | 348.05 | 235499 |
| 1260 | -5.2 -1.46 % |
13-12-2024 09:15:00 Friday |
356 350.8 |
356.95 | 349.9 | 88496 |
| 1261 | 0.4 0.11 % |
12-12-2024 15:15:00 Thursday |
355.7 356.1 |
356.2 | 354.9 | 86165 |
| 1262 | -0.3 -0.08 % |
12-12-2024 14:15:00 Thursday |
356 355.7 |
356.9 | 355.1 | 61334 |
| 1263 | -0.45 -0.13 % |
12-12-2024 13:15:00 Thursday |
356.6 356.15 |
357.65 | 353.05 | 130021 |
| 1264 | -1.1 -0.31 % |
12-12-2024 12:15:00 Thursday |
357.7 356.6 |
358.95 | 356.3 | 100846 |
| 1265 | -2.3 -0.64 % |
12-12-2024 11:15:00 Thursday |
360 357.7 |
360.5 | 357.6 | 86423 |
| 1266 | -1.65 -0.46 % |
12-12-2024 10:15:00 Thursday |
361.6 359.95 |
362.25 | 359.25 | 96518 |
| 1267 | -6.5 -1.76 % |
12-12-2024 09:15:00 Thursday |
368.45 361.95 |
368.45 | 361.7 | 137864 |
| 1268 | 0.3 0.08 % |
11-12-2024 15:15:00 Wednesday |
365.6 365.9 |
366.25 | 364.8 | 33327 |
| 1269 | -1.9 -0.52 % |
11-12-2024 14:15:00 Wednesday |
367.25 365.35 |
367.8 | 365.3 | 17853 |
| 1270 | -0.05 -0.01 % |
11-12-2024 13:15:00 Wednesday |
367.6 367.55 |
368.5 | 367.15 | 10992 |
| 1271 | -0.2 -0.05 % |
11-12-2024 12:15:00 Wednesday |
367.9 367.7 |
368.05 | 367 | 18555 |
| 1272 | -0.45 -0.12 % |
11-12-2024 11:15:00 Wednesday |
368.35 367.9 |
368.8 | 367.9 | 16395 |
| 1273 | 0.3 0.08 % |
11-12-2024 10:15:00 Wednesday |
368.05 368.35 |
369.35 | 367.6 | 22817 |
| 1274 | -2.05 -0.55 % |
11-12-2024 09:15:00 Wednesday |
369.95 367.9 |
370.95 | 367.7 | 56880 |
| 1275 | -0.1 -0.03 % |
10-12-2024 15:15:00 Tuesday |
369.2 369.1 |
369.45 | 368.5 | 23172 |
| 1276 | 2.15 0.59 % |
10-12-2024 14:15:00 Tuesday |
367.05 369.2 |
369.7 | 366.4 | 47499 |
| 1277 | -0.5 -0.14 % |
10-12-2024 13:15:00 Tuesday |
367.75 367.25 |
368.2 | 366.55 | 32079 |
| 1278 | -1.75 -0.47 % |
10-12-2024 12:15:00 Tuesday |
369.5 367.75 |
369.7 | 367.1 | 47187 |
| 1279 | -1.3 -0.35 % |
10-12-2024 11:15:00 Tuesday |
370.8 369.5 |
371.35 | 369.3 | 32813 |
| 1280 | 0.25 0.07 % |
10-12-2024 10:15:00 Tuesday |
370.35 370.6 |
371 | 368.7 | 56155 |
| 1281 | 1.05 0.28 % |
10-12-2024 09:15:00 Tuesday |
369.15 370.2 |
370.35 | 368.15 | 89495 |
| 1282 | -0.3 -0.08 % |
09-12-2024 15:15:00 Monday |
370 369.7 |
370.3 | 369.1 | 7523 |
| 1283 | 0.55 0.15 % |
09-12-2024 14:15:00 Monday |
369.3 369.85 |
370.4 | 368.15 | 32429 |
| 1284 | 0.3 0.08 % |
09-12-2024 13:15:00 Monday |
368.9 369.2 |
369.75 | 367.8 | 29509 |
| 1285 | -2 -0.54 % |
09-12-2024 12:15:00 Monday |
370.6 368.6 |
370.6 | 368.55 | 71317 |
| 1286 | -1.05 -0.28 % |
09-12-2024 11:15:00 Monday |
371.4 370.35 |
372.25 | 370.2 | 20674 |
| 1287 | 0.35 0.09 % |
09-12-2024 10:15:00 Monday |
371.05 371.4 |
371.95 | 369.55 | 75067 |
| 1288 | -2.9 -0.78 % |
09-12-2024 09:15:00 Monday |
373.95 371.05 |
373.95 | 369.35 | 180272 |
| 1289 | -0.7 -0.19 % |
06-12-2024 15:15:00 Friday |
370 369.3 |
370.2 | 368.5 | 32474 |
| 1290 | 0 0 % |
06-12-2024 14:15:00 Friday |
370.15 370.15 |
370.25 | 368.85 | 89243 |
| 1291 | -0.15 -0.04 % |
06-12-2024 13:15:00 Friday |
370 369.85 |
370.1 | 369.5 | 6202 |
| 1292 | 0.45 0.12 % |
06-12-2024 12:15:00 Friday |
369.4 369.85 |
370.15 | 369.05 | 23900 |
| 1293 | -1.4 -0.38 % |
06-12-2024 11:15:00 Friday |
370.9 369.5 |
371.05 | 369.25 | 25382 |
| 1294 | 1.35 0.37 % |
06-12-2024 10:15:00 Friday |
369.65 371 |
371.2 | 368.7 | 39577 |
| 1295 | -0.45 -0.12 % |
06-12-2024 09:15:00 Friday |
369.95 369.5 |
371.1 | 368.3 | 53643 |
| 1296 | -0.15 -0.04 % |
05-12-2024 15:15:00 Thursday |
369.8 369.65 |
370.25 | 368.85 | 11196 |
| 1297 | -0.8 -0.22 % |
05-12-2024 14:15:00 Thursday |
370.6 369.8 |
371.95 | 365.9 | 57370 |
| 1298 | 1.4 0.38 % |
05-12-2024 13:15:00 Thursday |
369.1 370.5 |
371.25 | 367.75 | 33226 |
| 1299 | -0.1 -0.03 % |
05-12-2024 12:15:00 Thursday |
369.1 369 |
369.85 | 367.6 | 29226 |
| 1300 | 2.1 0.57 % |
05-12-2024 11:15:00 Thursday |
366.85 368.95 |
369.05 | 364.45 | 80149 |
| 1301 | 0.7 0.19 % |
05-12-2024 10:15:00 Thursday |
366.25 366.95 |
368.2 | 365.95 | 34635 |
| 1302 | -7.4 -1.98 % |
05-12-2024 09:15:00 Thursday |
373.75 366.35 |
373.8 | 365.9 | 123390 |
| 1303 | 0.2 0.05 % |
04-12-2024 15:15:00 Wednesday |
372.55 372.75 |
373.1 | 372.1 | 28108 |
| 1304 | -0.4 -0.11 % |
04-12-2024 14:15:00 Wednesday |
373 372.6 |
373.3 | 371.2 | 91293 |
| 1305 | 0.75 0.2 % |
04-12-2024 13:15:00 Wednesday |
372.25 373 |
373.4 | 372 | 36956 |
| 1306 | 0.8 0.22 % |
04-12-2024 12:15:00 Wednesday |
371.4 372.2 |
372.6 | 370.65 | 36947 |
| 1307 | -0.1 -0.03 % |
04-12-2024 11:15:00 Wednesday |
371.75 371.65 |
373.7 | 369.5 | 88492 |
| 1308 | -0.6 -0.16 % |
04-12-2024 10:15:00 Wednesday |
372.55 371.95 |
372.95 | 370.55 | 67278 |
| 1309 | 3.55 0.96 % |
04-12-2024 09:15:00 Wednesday |
369 372.55 |
375 | 368 | 250593 |
| 1310 | -0.2 -0.05 % |
03-12-2024 15:15:00 Tuesday |
367.7 367.5 |
367.95 | 366.35 | 54862 |
| 1311 | -0.7 -0.19 % |
03-12-2024 14:15:00 Tuesday |
368.4 367.7 |
370 | 367.05 | 127471 |
| 1312 | 2.3 0.63 % |
03-12-2024 13:15:00 Tuesday |
365.95 368.25 |
368.9 | 365.75 | 97167 |
| 1313 | 3.55 0.98 % |
03-12-2024 12:15:00 Tuesday |
362.4 365.95 |
367.45 | 362.25 | 148630 |
| 1314 | 1.85 0.51 % |
03-12-2024 11:15:00 Tuesday |
360.55 362.4 |
362.65 | 360.3 | 98896 |
| 1315 | 1.05 0.29 % |
03-12-2024 10:15:00 Tuesday |
359.55 360.6 |
361.5 | 359.55 | 91709 |
| 1316 | -0.35 -0.1 % |
03-12-2024 09:15:00 Tuesday |
359.9 359.55 |
360.95 | 358.2 | 154277 |
| 1317 | 0.2 0.06 % |
02-12-2024 15:15:00 Monday |
358.35 358.55 |
358.6 | 357.8 | 31160 |
| 1318 | -0.85 -0.24 % |
02-12-2024 14:15:00 Monday |
359.2 358.35 |
359.6 | 358 | 78522 |
| 1319 | 1.05 0.29 % |
02-12-2024 13:15:00 Monday |
358.15 359.2 |
359.3 | 357.05 | 52456 |
| 1320 | 0.65 0.18 % |
02-12-2024 12:15:00 Monday |
357.35 358 |
358.6 | 357 | 53792 |
| 1321 | -2.5 -0.7 % |
02-12-2024 11:15:00 Monday |
359.7 357.2 |
360 | 357 | 88487 |
| 1322 | -2 -0.55 % |
02-12-2024 10:15:00 Monday |
361.55 359.55 |
362.45 | 359.3 | 80311 |
| 1323 | -0.55 -0.15 % |
02-12-2024 09:15:00 Monday |
362.05 361.5 |
363.4 | 359.6 | 102629 |
| 1324 | -0.7 -0.19 % |
29-11-2024 15:15:00 Friday |
364.2 363.5 |
364.2 | 362.1 | 22828 |
| 1325 | 1.05 0.29 % |
29-11-2024 14:15:00 Friday |
363.1 364.15 |
364.75 | 362.75 | 134228 |
| 1326 | 0.95 0.26 % |
29-11-2024 13:15:00 Friday |
362.3 363.25 |
363.75 | 361.65 | 30017 |
| 1327 | -0.6 -0.17 % |
29-11-2024 12:15:00 Friday |
362.9 362.3 |
363.6 | 361.6 | 15960 |
| 1328 | 0.2 0.06 % |
29-11-2024 11:15:00 Friday |
362.7 362.9 |
364.6 | 362.3 | 23584 |
| 1329 | 1.9 0.53 % |
29-11-2024 10:15:00 Friday |
360.7 362.6 |
364.65 | 360.5 | 42430 |
| 1330 | -3.95 -1.08 % |
29-11-2024 09:15:00 Friday |
364.65 360.7 |
365.2 | 360.3 | 69546 |
| 1331 | 2.75 0.76 % |
28-11-2024 15:15:00 Thursday |
362.45 365.2 |
365.5 | 362 | 14551 |
| 1332 | -0.65 -0.18 % |
28-11-2024 14:15:00 Thursday |
362.9 362.25 |
362.95 | 359.8 | 82194 |
| 1333 | -1.55 -0.43 % |
28-11-2024 13:15:00 Thursday |
364.7 363.15 |
365.45 | 362.1 | 32185 |
| 1334 | -0.25 -0.07 % |
28-11-2024 12:15:00 Thursday |
364.55 364.3 |
365.25 | 363.25 | 28861 |
| 1335 | -0.65 -0.18 % |
28-11-2024 11:15:00 Thursday |
365.15 364.5 |
365.6 | 364.15 | 39659 |
| 1336 | -2.7 -0.73 % |
28-11-2024 10:15:00 Thursday |
367.7 365 |
368.65 | 364.45 | 49765 |
| 1337 | -2.55 -0.69 % |
28-11-2024 09:15:00 Thursday |
370.35 367.8 |
371.75 | 366.5 | 87668 |
| 1338 | 0.8 0.22 % |
27-11-2024 15:15:00 Wednesday |
369.2 370 |
370 | 369.05 | 30947 |
| 1339 | -0.6 -0.16 % |
27-11-2024 14:15:00 Wednesday |
369.95 369.35 |
370.85 | 368.3 | 82649 |
| 1340 | -0.9 -0.24 % |
27-11-2024 13:15:00 Wednesday |
370.75 369.85 |
371.5 | 369.7 | 60497 |
| 1341 | 1.65 0.45 % |
27-11-2024 12:15:00 Wednesday |
369.2 370.85 |
371.3 | 369.1 | 65852 |
| 1342 | -0.3 -0.08 % |
27-11-2024 11:15:00 Wednesday |
369.5 369.2 |
371.35 | 368.5 | 96018 |
| 1343 | 4.4 1.2 % |
27-11-2024 10:15:00 Wednesday |
365.2 369.6 |
370.3 | 365.05 | 223374 |
| 1344 | 0.85 0.23 % |
27-11-2024 09:15:00 Wednesday |
364.35 365.2 |
368.4 | 361.4 | 303637 |
| 1345 | 0.15 0.04 % |
26-11-2024 15:15:00 Tuesday |
361.75 361.9 |
362.1 | 361.05 | 38986 |
| 1346 | -0.25 -0.07 % |
26-11-2024 14:15:00 Tuesday |
362 361.75 |
362.65 | 361.2 | 51106 |
| 1347 | 0.85 0.24 % |
26-11-2024 13:15:00 Tuesday |
361.15 362 |
362.45 | 360.5 | 40977 |
| 1348 | -0.8 -0.22 % |
26-11-2024 12:15:00 Tuesday |
362 361.2 |
362.25 | 360 | 81443 |
| 1349 | -2.05 -0.56 % |
26-11-2024 11:15:00 Tuesday |
363.85 361.8 |
364.1 | 361 | 70916 |
| 1350 | -1.8 -0.49 % |
26-11-2024 10:15:00 Tuesday |
365.65 363.85 |
365.65 | 363.6 | 72420 |
| 1351 | -4.15 -1.12 % |
26-11-2024 09:15:00 Tuesday |
369.7 365.55 |
370.2 | 365.1 | 136283 |
| 1352 | 0.55 0.15 % |
25-11-2024 15:15:00 Monday |
368.2 368.75 |
369.4 | 368 | 25610 |
| 1353 | -3.35 -0.9 % |
25-11-2024 14:15:00 Monday |
371.6 368.25 |
372.05 | 367.55 | 58881 |
| 1354 | -0.6 -0.16 % |
25-11-2024 13:15:00 Monday |
372.2 371.6 |
372.85 | 371.15 | 28140 |
| 1355 | -1.3 -0.35 % |
25-11-2024 12:15:00 Monday |
373.55 372.25 |
374.2 | 371.2 | 34228 |
| 1356 | -0.95 -0.25 % |
25-11-2024 11:15:00 Monday |
374.5 373.55 |
374.7 | 373.15 | 29697 |
| 1357 | 0.85 0.23 % |
25-11-2024 10:15:00 Monday |
373.65 374.5 |
374.6 | 372.85 | 58109 |
| 1358 | -0.7 -0.19 % |
25-11-2024 09:15:00 Monday |
374.15 373.45 |
377.1 | 371.1 | 211499 |
| 1359 | -1.7 -0.46 % |
22-11-2024 15:15:00 Friday |
366.35 364.65 |
366.35 | 364 | 68205 |
| 1360 | 1.95 0.54 % |
22-11-2024 14:15:00 Friday |
364.3 366.25 |
367 | 363 | 150092 |
| 1361 | 1.45 0.4 % |
22-11-2024 13:15:00 Friday |
362.75 364.2 |
365.75 | 361.15 | 78776 |
| 1362 | 2.65 0.74 % |
22-11-2024 12:15:00 Friday |
359.95 362.6 |
363.05 | 359 | 46223 |
| 1363 | 1.1 0.31 % |
22-11-2024 11:15:00 Friday |
358.7 359.8 |
360.95 | 357.55 | 37754 |
| 1364 | -1.05 -0.29 % |
22-11-2024 10:15:00 Friday |
359.8 358.75 |
359.85 | 356.55 | 19216 |
| 1365 | 2.45 0.69 % |
22-11-2024 09:15:00 Friday |
357.3 359.75 |
361.2 | 355.6 | 103321 |
| 1366 | 0.85 0.24 % |
21-11-2024 15:15:00 Thursday |
356.15 357 |
357.95 | 355.55 | 27456 |
| 1367 | -0.6 -0.17 % |
21-11-2024 14:15:00 Thursday |
356.6 356 |
356.85 | 354.8 | 55436 |
| 1368 | -1.55 -0.43 % |
21-11-2024 13:15:00 Thursday |
358.25 356.7 |
358.85 | 356 | 94990 |
| 1369 | -1.4 -0.39 % |
21-11-2024 12:15:00 Thursday |
359.65 358.25 |
359.8 | 358.05 | 21919 |
| 1370 | 1.2 0.33 % |
21-11-2024 11:15:00 Thursday |
358.7 359.9 |
360.95 | 358.4 | 24095 |
| 1371 | 2.4 0.67 % |
21-11-2024 10:15:00 Thursday |
356.55 358.95 |
360.45 | 355.3 | 77247 |
| 1372 | -9.25 -2.53 % |
21-11-2024 09:15:00 Thursday |
365.95 356.7 |
365.95 | 354.8 | 421950 |
| 1373 | 1 0.27 % |
19-11-2024 15:15:00 Tuesday |
366 367 |
367.6 | 364.8 | 56245 |
| 1374 | -4.35 -1.18 % |
19-11-2024 14:15:00 Tuesday |
370.05 365.7 |
371 | 365.7 | 65467 |
| 1375 | 0.95 0.26 % |
19-11-2024 13:15:00 Tuesday |
369.3 370.25 |
371.95 | 368.35 | 64115 |
| 1376 | 1 0.27 % |
19-11-2024 12:15:00 Tuesday |
368.5 369.5 |
370.2 | 368.3 | 31028 |
| 1377 | -1.9 -0.51 % |
19-11-2024 11:15:00 Tuesday |
370.4 368.5 |
370.75 | 368.1 | 49696 |
| 1378 | 0.7 0.19 % |
19-11-2024 10:15:00 Tuesday |
369.9 370.6 |
371.2 | 369.45 | 89352 |
| 1379 | 1.15 0.31 % |
19-11-2024 09:15:00 Tuesday |
368.85 370 |
378.45 | 367.5 | 372233 |
| 1380 | 0.3 0.08 % |
18-11-2024 15:15:00 Monday |
366.85 367.15 |
367.35 | 366.65 | 24507 |
| 1381 | 0.85 0.23 % |
18-11-2024 14:15:00 Monday |
366.05 366.9 |
367.8 | 364.15 | 54937 |
| 1382 | 0.9 0.25 % |
18-11-2024 13:15:00 Monday |
365.15 366.05 |
367.2 | 364.5 | 45470 |
| 1383 | 0.4 0.11 % |
18-11-2024 12:15:00 Monday |
364.8 365.2 |
366.9 | 364.25 | 87307 |
| 1384 | 1.8 0.5 % |
18-11-2024 11:15:00 Monday |
363 364.8 |
365.15 | 362.7 | 90180 |
| 1385 | -4.4 -1.2 % |
18-11-2024 10:15:00 Monday |
367.4 363 |
367.75 | 362.75 | 87713 |
| 1386 | -13.5 -3.54 % |
18-11-2024 09:15:00 Monday |
380.85 367.35 |
380.85 | 364.25 | 330801 |
| 1387 | 0.5 0.13 % |
14-11-2024 15:15:00 Thursday |
373 373.5 |
374.4 | 372.6 | 42007 |
| 1388 | -1.45 -0.39 % |
14-11-2024 14:15:00 Thursday |
374.3 372.85 |
374.45 | 371.5 | 153971 |
| 1389 | -3.15 -0.84 % |
14-11-2024 13:15:00 Thursday |
377.2 374.05 |
377.2 | 372.5 | 76057 |
| 1390 | -0.6 -0.16 % |
14-11-2024 12:15:00 Thursday |
377.8 377.2 |
377.95 | 375.2 | 40392 |
| 1391 | 0.4 0.11 % |
14-11-2024 11:15:00 Thursday |
377.7 378.1 |
378.55 | 375.3 | 54729 |
| 1392 | -5.05 -1.32 % |
14-11-2024 10:15:00 Thursday |
382.8 377.75 |
382.9 | 377.5 | 44285 |
| 1393 | 0.75 0.2 % |
14-11-2024 09:15:00 Thursday |
381.85 382.6 |
385.2 | 376.65 | 182228 |
| 1394 | -0.9 -0.24 % |
13-11-2024 15:15:00 Wednesday |
381.75 380.85 |
381.95 | 379.8 | 56440 |
| 1395 | -3.05 -0.79 % |
13-11-2024 14:15:00 Wednesday |
384.95 381.9 |
385 | 380.95 | 67765 |
| 1396 | -0.3 -0.08 % |
13-11-2024 13:15:00 Wednesday |
385.3 385 |
386.85 | 384.5 | 51050 |
| 1397 | -0.25 -0.06 % |
13-11-2024 12:15:00 Wednesday |
385.55 385.3 |
386.65 | 384.1 | 57278 |
| 1398 | -0.55 -0.14 % |
13-11-2024 11:15:00 Wednesday |
386.05 385.5 |
386.55 | 384.9 | 56539 |
| 1399 | 2.35 0.61 % |
13-11-2024 10:15:00 Wednesday |
383.7 386.05 |
387.5 | 382.55 | 85443 |
| 1400 | -2.45 -0.63 % |
13-11-2024 09:15:00 Wednesday |
386 383.55 |
387.25 | 379.5 | 241625 |
| 1401 | -0.05 -0.01 % |
12-11-2024 15:15:00 Tuesday |
380.25 380.2 |
380.9 | 379.15 | 53165 |
| 1402 | -2.4 -0.63 % |
12-11-2024 14:15:00 Tuesday |
382.65 380.25 |
383.5 | 380 | 45800 |
| 1403 | -1.85 -0.48 % |
12-11-2024 13:15:00 Tuesday |
384.4 382.55 |
385.25 | 382.25 | 40658 |
| 1404 | -2.15 -0.56 % |
12-11-2024 12:15:00 Tuesday |
386.55 384.4 |
387.9 | 384.25 | 75930 |
| 1405 | -0.25 -0.06 % |
12-11-2024 11:15:00 Tuesday |
386.85 386.6 |
388.65 | 386.5 | 63894 |
| 1406 | -1.3 -0.34 % |
12-11-2024 10:15:00 Tuesday |
387.9 386.6 |
389.85 | 386.6 | 42720 |
| 1407 | -5.15 -1.31 % |
12-11-2024 09:15:00 Tuesday |
393.1 387.95 |
395.3 | 386.65 | 93777 |
| 1408 | -0.6 -0.15 % |
11-11-2024 15:15:00 Monday |
393.5 392.9 |
393.6 | 391.7 | 55169 |
| 1409 | 0.35 0.09 % |
11-11-2024 14:15:00 Monday |
393.2 393.55 |
395.3 | 392.2 | 2633088 |
| 1410 | -3.9 -0.98 % |
11-11-2024 13:15:00 Monday |
397.2 393.3 |
397.35 | 393.25 | 63165 |
| 1411 | -2 -0.5 % |
11-11-2024 12:15:00 Monday |
399.35 397.35 |
399.8 | 396.9 | 38610 |
| 1412 | 1.1 0.28 % |
11-11-2024 11:15:00 Monday |
398.25 399.35 |
400.9 | 396.85 | 83714 |
| 1413 | 3.25 0.82 % |
11-11-2024 10:15:00 Monday |
395 398.25 |
398.7 | 394.5 | 91534 |
| 1414 | -3.3 -0.83 % |
11-11-2024 09:15:00 Monday |
398.55 395.25 |
399.25 | 394 | 175691 |
| 1415 | -2.2 -0.55 % |
08-11-2024 15:15:00 Friday |
398.2 396 |
398.45 | 396 | 58583 |
| 1416 | 2.15 0.54 % |
08-11-2024 14:15:00 Friday |
396 398.15 |
398.5 | 396 | 129853 |
| 1417 | -2.3 -0.58 % |
08-11-2024 13:15:00 Friday |
398.35 396.05 |
398.8 | 395.6 | 54533 |
| 1418 | 2 0.5 % |
08-11-2024 12:15:00 Friday |
396.65 398.65 |
398.75 | 396.2 | 61381 |
| 1419 | -3.15 -0.79 % |
08-11-2024 11:15:00 Friday |
400 396.85 |
400.3 | 396 | 90319 |
| 1420 | -1 -0.25 % |
08-11-2024 10:15:00 Friday |
401 400 |
401.95 | 399.4 | 42999 |
| 1421 | -2.85 -0.71 % |
08-11-2024 09:15:00 Friday |
403.9 401.05 |
403.9 | 398.65 | 119220 |
| 1422 | 1 0.25 % |
07-11-2024 15:15:00 Thursday |
404 405 |
405.5 | 403.45 | 37374 |
| 1423 | 0.35 0.09 % |
07-11-2024 14:15:00 Thursday |
403.65 404 |
404.05 | 401.9 | 47550 |
| 1424 | -0.2 -0.05 % |
07-11-2024 13:15:00 Thursday |
403.65 403.45 |
404 | 402.6 | 27367 |
| 1425 | -0.6 -0.15 % |
07-11-2024 12:15:00 Thursday |
404.3 403.7 |
405.25 | 403.4 | 38618 |
| 1426 | -0.95 -0.23 % |
07-11-2024 11:15:00 Thursday |
405 404.05 |
405.4 | 404 | 38964 |
| 1427 | -1.45 -0.36 % |
07-11-2024 10:15:00 Thursday |
406.8 405.35 |
407.4 | 404.7 | 48575 |
| 1428 | -4.65 -1.13 % |
07-11-2024 09:15:00 Thursday |
411.45 406.8 |
411.45 | 406.3 | 100199 |
| 1429 | 0.2 0.05 % |
06-11-2024 15:15:00 Wednesday |
409 409.2 |
409.5 | 408.3 | 18999 |
| 1430 | 0.2 0.05 % |
06-11-2024 14:15:00 Wednesday |
408.8 409 |
410.75 | 407.95 | 70299 |
| 1431 | -0.4 -0.1 % |
06-11-2024 13:15:00 Wednesday |
409.2 408.8 |
409.7 | 408 | 44270 |
| 1432 | 3.5 0.86 % |
06-11-2024 12:15:00 Wednesday |
405.7 409.2 |
409.25 | 405.3 | 83565 |
| 1433 | 1.5 0.37 % |
06-11-2024 11:15:00 Wednesday |
404.25 405.75 |
406.45 | 403.6 | 52170 |
| 1434 | -1.7 -0.42 % |
06-11-2024 10:15:00 Wednesday |
406 404.3 |
406.2 | 403.3 | 64053 |
| 1435 | -1.25 -0.31 % |
06-11-2024 09:15:00 Wednesday |
407.4 406.15 |
408.15 | 403.2 | 209343 |
| 1436 | 0.35 0.09 % |
05-11-2024 15:15:00 Tuesday |
402.95 403.3 |
403.95 | 402.3 | 8179 |
| 1437 | 1 0.25 % |
05-11-2024 14:15:00 Tuesday |
401.75 402.75 |
403.7 | 401.4 | 21391 |
| 1438 | 2 0.5 % |
05-11-2024 13:15:00 Tuesday |
399.7 401.7 |
402.1 | 399.1 | 18141 |
| 1439 | 0.5 0.13 % |
05-11-2024 12:15:00 Tuesday |
399.3 399.8 |
401 | 399 | 10727 |
| 1440 | -1.2 -0.3 % |
05-11-2024 11:15:00 Tuesday |
400.45 399.25 |
401 | 397.4 | 32995 |
| 1441 | 0.15 0.04 % |
05-11-2024 10:15:00 Tuesday |
400.05 400.2 |
400.75 | 398.9 | 29634 |
| 1442 | 0.45 0.11 % |
05-11-2024 09:15:00 Tuesday |
400 400.45 |
403.9 | 399.45 | 68142 |
| 1443 | 0.55 0.14 % |
04-11-2024 15:15:00 Monday |
400.85 401.4 |
401.45 | 400.3 | 48263 |
| 1444 | 0.15 0.04 % |
04-11-2024 14:15:00 Monday |
400.85 401 |
401.9 | 400.1 | 52701 |
| 1445 | 1.25 0.31 % |
04-11-2024 13:15:00 Monday |
399.6 400.85 |
401.15 | 398.5 | 41515 |
| 1446 | 0.35 0.09 % |
04-11-2024 12:15:00 Monday |
399.25 399.6 |
399.95 | 397.45 | 59406 |
| 1447 | 3.5 0.88 % |
04-11-2024 11:15:00 Monday |
395.8 399.3 |
400.35 | 394.8 | 55158 |
| 1448 | -4.25 -1.06 % |
04-11-2024 10:15:00 Monday |
400 395.75 |
400.5 | 394 | 139559 |
| 1449 | -17.4 -4.17 % |
04-11-2024 09:15:00 Monday |
417 399.6 |
417 | 398.6 | 201923 |
| 1450 | -0.2 -0.05 % |
01-11-2024 18:00:00 Friday |
412.3 412.1 |
415 | 410.5 | 95675 |
| 1451 | 0.4 0.1 % |
31-10-2024 15:15:00 Thursday |
408 408.4 |
409.4 | 407.5 | 48737 |
| 1452 | 1.7 0.42 % |
31-10-2024 14:15:00 Thursday |
406.5 408.2 |
408.8 | 405.9 | 199294 |
| 1453 | -0.6 -0.15 % |
31-10-2024 13:15:00 Thursday |
406.65 406.05 |
407.3 | 405.15 | 43813 |
| 1454 | -0.95 -0.23 % |
31-10-2024 12:15:00 Thursday |
407.6 406.65 |
407.6 | 405.3 | 22202 |
| 1455 | -2.1 -0.51 % |
31-10-2024 11:15:00 Thursday |
409.7 407.6 |
410.75 | 407.2 | 49202 |
| 1456 | 2.85 0.7 % |
31-10-2024 10:15:00 Thursday |
406.85 409.7 |
409.9 | 406.85 | 33558 |
| 1457 | -2.15 -0.52 % |
31-10-2024 09:15:00 Thursday |
409.7 407.55 |
409.7 | 403.55 | 107440 |
| 1458 | -0.1 -0.02 % |
30-10-2024 15:15:00 Wednesday |
408.5 408.4 |
408.75 | 407.7 | 33874 |
| 1459 | 2.25 0.55 % |
30-10-2024 14:15:00 Wednesday |
406.25 408.5 |
409.7 | 406 | 47044 |
| 1460 | -2.75 -0.67 % |
30-10-2024 13:15:00 Wednesday |
409 406.25 |
409.15 | 406 | 67332 |
| 1461 | -1.15 -0.28 % |
30-10-2024 12:15:00 Wednesday |
410.15 409 |
410.55 | 408.85 | 32665 |
| 1462 | -2.15 -0.52 % |
30-10-2024 11:15:00 Wednesday |
412.3 410.15 |
412.3 | 409.75 | 45080 |
| 1463 | 0.05 0.01 % |
30-10-2024 10:15:00 Wednesday |
412.45 412.5 |
412.95 | 409.6 | 61959 |
| 1464 | -3.55 -0.85 % |
30-10-2024 09:15:00 Wednesday |
415.85 412.3 |
415.85 | 408.75 | 104553 |
| 1465 | -0.55 -0.13 % |
29-10-2024 15:15:00 Tuesday |
412.65 412.1 |
412.75 | 410.5 | 26513 |
| 1466 | 3.1 0.76 % |
29-10-2024 14:15:00 Tuesday |
409.5 412.6 |
412.9 | 408.55 | 98292 |
| 1467 | 2.9 0.71 % |
29-10-2024 13:15:00 Tuesday |
406.55 409.45 |
409.45 | 405.3 | 64823 |
| 1468 | -0.4 -0.1 % |
29-10-2024 12:15:00 Tuesday |
407.1 406.7 |
407.7 | 405.45 | 48332 |
| 1469 | -1.05 -0.26 % |
29-10-2024 11:15:00 Tuesday |
407.95 406.9 |
408.1 | 404.55 | 120914 |
| 1470 | -4.8 -1.16 % |
29-10-2024 10:15:00 Tuesday |
412.55 407.75 |
412.7 | 407.4 | 91781 |
| 1471 | 0.7 0.17 % |
29-10-2024 09:15:00 Tuesday |
411.85 412.55 |
414 | 407.7 | 311023 |
| 1472 | -0.25 -0.06 % |
28-10-2024 15:15:00 Monday |
404.55 404.3 |
404.55 | 403.35 | 19536 |
| 1473 | 0.9 0.22 % |
28-10-2024 14:15:00 Monday |
403.65 404.55 |
406.35 | 402.75 | 23909 |
| 1474 | 0.15 0.04 % |
28-10-2024 13:15:00 Monday |
403.55 403.7 |
405.85 | 403.3 | 9961 |
| 1475 | -2.25 -0.55 % |
28-10-2024 12:15:00 Monday |
405.8 403.55 |
405.8 | 403.25 | 10831 |
| 1476 | 1.05 0.26 % |
28-10-2024 11:15:00 Monday |
404.8 405.85 |
405.95 | 403 | 14686 |
| 1477 | 3.7 0.92 % |
28-10-2024 10:15:00 Monday |
401.1 404.8 |
405.95 | 400.8 | 68642 |
| 1478 | 2.25 0.56 % |
28-10-2024 09:15:00 Monday |
398.85 401.1 |
405.95 | 398.05 | 105060 |
| 1479 | 2.35 0.59 % |
25-10-2024 15:15:00 Friday |
398.15 400.5 |
400.75 | 398.15 | 43796 |
| 1480 | 1.45 0.37 % |
25-10-2024 14:15:00 Friday |
396.8 398.25 |
399.85 | 395.95 | 152660 |
| 1481 | 1.85 0.47 % |
25-10-2024 13:15:00 Friday |
395.2 397.05 |
397.2 | 395 | 55443 |
| 1482 | -0.2 -0.05 % |
25-10-2024 12:15:00 Friday |
395.6 395.4 |
396.6 | 391.7 | 94056 |
| 1483 | -5.15 -1.29 % |
25-10-2024 11:15:00 Friday |
400.55 395.4 |
401.9 | 394.6 | 81687 |
| 1484 | -0.9 -0.22 % |
25-10-2024 10:15:00 Friday |
401.15 400.25 |
404 | 397.9 | 110967 |
| 1485 | -1.05 -0.26 % |
25-10-2024 09:15:00 Friday |
402.5 401.45 |
407.6 | 395.15 | 215087 |
| 1486 | -1.05 -0.25 % |
24-10-2024 15:15:00 Thursday |
412.35 411.3 |
412.45 | 411.1 | 23149 |
| 1487 | 1.5 0.37 % |
24-10-2024 14:15:00 Thursday |
410.95 412.45 |
412.6 | 409.6 | 39394 |
| 1488 | 1.3 0.32 % |
24-10-2024 13:15:00 Thursday |
409.45 410.75 |
410.9 | 409.25 | 14378 |
| 1489 | -0.6 -0.15 % |
24-10-2024 12:15:00 Thursday |
410 409.4 |
411.35 | 409.2 | 13758 |
| 1490 | -3.15 -0.76 % |
24-10-2024 11:15:00 Thursday |
413.25 410.1 |
413.55 | 408.75 | 19729 |
| 1491 | 1.1 0.27 % |
24-10-2024 10:15:00 Thursday |
411.85 412.95 |
415.15 | 411.25 | 35003 |
| 1492 | 2.75 0.67 % |
24-10-2024 09:15:00 Thursday |
408.6 411.35 |
413.3 | 407 | 48617 |
| 1493 | 0.1 0.02 % |
23-10-2024 15:15:00 Wednesday |
407.9 408 |
409.25 | 407.7 | 9185 |
| 1494 | 0.5 0.12 % |
23-10-2024 14:15:00 Wednesday |
407.5 408 |
408.3 | 405 | 33236 |
| 1495 | -1 -0.24 % |
23-10-2024 13:15:00 Wednesday |
408.55 407.55 |
410.25 | 407.35 | 23800 |
| 1496 | -0.25 -0.06 % |
23-10-2024 12:15:00 Wednesday |
408.4 408.15 |
409.6 | 406.5 | 42074 |
| 1497 | 1.7 0.42 % |
23-10-2024 11:15:00 Wednesday |
406.95 408.65 |
410.6 | 406.75 | 40604 |
| 1498 | 0.55 0.14 % |
23-10-2024 10:15:00 Wednesday |
406.35 406.9 |
408.8 | 403.2 | 56707 |
| 1499 | -7.55 -1.82 % |
23-10-2024 09:15:00 Wednesday |
414 406.45 |
414.85 | 401.8 | 125995 |
| 1500 | 0.2 0.05 % |
22-10-2024 15:15:00 Tuesday |
415.4 415.6 |
415.6 | 413.55 | 42767 |
| 1501 | -3.15 -0.75 % |
22-10-2024 14:15:00 Tuesday |
418.75 415.6 |
418.85 | 415.5 | 63797 |
| 1502 | -0.8 -0.19 % |
22-10-2024 13:15:00 Tuesday |
419.45 418.65 |
420 | 418.2 | 44690 |
| 1503 | 0.05 0.01 % |
22-10-2024 12:15:00 Tuesday |
419.4 419.45 |
419.65 | 418.1 | 47609 |
| 1504 | -1 -0.24 % |
22-10-2024 11:15:00 Tuesday |
420.65 419.65 |
421.8 | 419.05 | 39926 |
| 1505 | -1.05 -0.25 % |
22-10-2024 10:15:00 Tuesday |
421.7 420.65 |
422.2 | 417.05 | 74717 |
| 1506 | -1.7 -0.4 % |
22-10-2024 09:15:00 Tuesday |
423.35 421.65 |
426.2 | 421.4 | 108299 |
| 1507 | -1.9 -0.45 % |
21-10-2024 15:15:00 Monday |
425.25 423.35 |
425.4 | 422.7 | 10658 |
| 1508 | -0.1 -0.02 % |
21-10-2024 14:15:00 Monday |
425.45 425.35 |
426.8 | 424.75 | 28142 |
| 1509 | 1.5 0.35 % |
21-10-2024 13:15:00 Monday |
423.95 425.45 |
426.95 | 423.9 | 23713 |
| 1510 | 1.2 0.28 % |
21-10-2024 12:15:00 Monday |
422.8 424 |
424.4 | 422.4 | 17429 |
| 1511 | -0.4 -0.09 % |
21-10-2024 11:15:00 Monday |
423.2 422.8 |
424 | 422.25 | 20047 |
| 1512 | 0.3 0.07 % |
21-10-2024 10:15:00 Monday |
422.9 423.2 |
424.45 | 421.5 | 20708 |
| 1513 | -3 -0.7 % |
21-10-2024 09:15:00 Monday |
426 423 |
428.75 | 419.4 | 51159 |
| 1514 | 0.45 0.11 % |
18-10-2024 15:15:00 Friday |
424.95 425.4 |
425.95 | 424.1 | 34082 |
| 1515 | 0.25 0.06 % |
18-10-2024 14:15:00 Friday |
424.55 424.8 |
425.3 | 424.1 | 132539 |
| 1516 | -0.35 -0.08 % |
18-10-2024 13:15:00 Friday |
424.9 424.55 |
425.6 | 424.25 | 27872 |
| 1517 | 0.2 0.05 % |
18-10-2024 12:15:00 Friday |
424.6 424.8 |
425.55 | 424.05 | 24062 |
| 1518 | 1.8 0.43 % |
18-10-2024 11:15:00 Friday |
422.75 424.55 |
424.85 | 421.8 | 25549 |
| 1519 | 2.9 0.69 % |
18-10-2024 10:15:00 Friday |
420.15 423.05 |
423.85 | 418.7 | 40564 |
| 1520 | 2.4 0.57 % |
18-10-2024 09:15:00 Friday |
417.75 420.15 |
420.8 | 414.4 | 102578 |
| 1521 | 1.5 0.36 % |
17-10-2024 15:15:00 Thursday |
417.6 419.1 |
419.45 | 416.75 | 33448 |
| 1522 | -5.2 -1.23 % |
17-10-2024 14:15:00 Thursday |
423 417.8 |
423.35 | 416.75 | 85849 |
| 1523 | -0.5 -0.12 % |
17-10-2024 13:15:00 Thursday |
422.95 422.45 |
423.3 | 422.15 | 9502 |
| 1524 | -0.2 -0.05 % |
17-10-2024 12:15:00 Thursday |
423.4 423.2 |
424.7 | 421.8 | 9673 |
| 1525 | -0.15 -0.04 % |
17-10-2024 11:15:00 Thursday |
423.35 423.2 |
423.85 | 421.75 | 60095 |
| 1526 | 0.45 0.11 % |
17-10-2024 10:15:00 Thursday |
423 423.45 |
425 | 422.4 | 24661 |
| 1527 | -1.15 -0.27 % |
17-10-2024 09:15:00 Thursday |
424.15 423 |
425.8 | 422.05 | 47425 |
| 1528 | -0.35 -0.08 % |
16-10-2024 15:15:00 Wednesday |
423.85 423.5 |
424.1 | 423.2 | 9528 |
| 1529 | -1.65 -0.39 % |
16-10-2024 14:15:00 Wednesday |
425.35 423.7 |
426.3 | 423.7 | 19676 |
| 1530 | 2.8 0.66 % |
16-10-2024 13:15:00 Wednesday |
422.4 425.2 |
425.45 | 422.25 | 9567 |
| 1531 | -0.75 -0.18 % |
16-10-2024 12:15:00 Wednesday |
423.35 422.6 |
424.3 | 421.5 | 12243 |
| 1532 | -1.45 -0.34 % |
16-10-2024 11:15:00 Wednesday |
424.65 423.2 |
424.65 | 422.25 | 13234 |
| 1533 | -3.95 -0.92 % |
16-10-2024 10:15:00 Wednesday |
428.5 424.55 |
429 | 424.55 | 28106 |
| 1534 | 2.45 0.58 % |
16-10-2024 09:15:00 Wednesday |
425.85 428.3 |
429.45 | 424 | 62513 |
| 1535 | -1.3 -0.3 % |
15-10-2024 15:15:00 Tuesday |
426.8 425.5 |
427 | 425.5 | 25606 |
| 1536 | 2.15 0.51 % |
15-10-2024 14:15:00 Tuesday |
424.7 426.85 |
427 | 424.5 | 31030 |
| 1537 | -0.05 -0.01 % |
15-10-2024 13:15:00 Tuesday |
424.65 424.6 |
424.85 | 423.9 | 13695 |
| 1538 | -1.55 -0.36 % |
15-10-2024 12:15:00 Tuesday |
426.25 424.7 |
426.35 | 424.3 | 61176 |
| 1539 | 1.45 0.34 % |
15-10-2024 11:15:00 Tuesday |
425 426.45 |
426.45 | 424.3 | 13726 |
| 1540 | -0.45 -0.11 % |
15-10-2024 10:15:00 Tuesday |
425.5 425.05 |
425.9 | 424.15 | 41108 |
| 1541 | -1 -0.23 % |
15-10-2024 09:15:00 Tuesday |
426.05 425.05 |
427.1 | 423.6 | 38066 |
| 1542 | 0.95 0.22 % |
14-10-2024 15:15:00 Monday |
423.95 424.9 |
425.2 | 423.5 | 12420 |
| 1543 | 1.3 0.31 % |
14-10-2024 14:15:00 Monday |
422.7 424 |
425.3 | 422.3 | 47827 |
| 1544 | 2.3 0.55 % |
14-10-2024 13:15:00 Monday |
420.4 422.7 |
423 | 420.35 | 13464 |
| 1545 | -1.8 -0.43 % |
14-10-2024 12:15:00 Monday |
422.05 420.25 |
422.55 | 420.05 | 18075 |
| 1546 | 0.1 0.02 % |
14-10-2024 11:15:00 Monday |
422.05 422.15 |
422.95 | 421.6 | 9741 |
| 1547 | -2.2 -0.52 % |
14-10-2024 10:15:00 Monday |
424.4 422.2 |
424.55 | 421.7 | 26884 |
| 1548 | 1.1 0.26 % |
14-10-2024 09:15:00 Monday |
423.05 424.15 |
426 | 423.05 | 42574 |
| 1549 | 0.9 0.21 % |
11-10-2024 15:15:00 Friday |
422.1 423 |
423.75 | 421.95 | 49837 |
| 1550 | 0.95 0.23 % |
11-10-2024 14:15:00 Friday |
421.2 422.15 |
422.9 | 420.65 | 173852 |
| 1551 | -2.5 -0.59 % |
11-10-2024 13:15:00 Friday |
423.95 421.45 |
425.25 | 421.25 | 113820 |
| 1552 | 0.05 0.01 % |
11-10-2024 12:15:00 Friday |
424.15 424.2 |
426.5 | 423.5 | 47635 |
| 1553 | 1.7 0.4 % |
11-10-2024 11:15:00 Friday |
422.45 424.15 |
424.65 | 422.35 | 74841 |
| 1554 | -0.5 -0.12 % |
11-10-2024 10:15:00 Friday |
422.95 422.45 |
423.45 | 420.7 | 60780 |
| 1555 | -1 -0.24 % |
11-10-2024 09:15:00 Friday |
424 423 |
424.2 | 419.5 | 92498 |
| 1556 | 1.05 0.25 % |
10-10-2024 15:15:00 Thursday |
422.95 424 |
424 | 422.4 | 27754 |
| 1557 | -0.95 -0.22 % |
10-10-2024 14:15:00 Thursday |
423.8 422.85 |
424 | 421.65 | 63753 |
| 1558 | -0.95 -0.22 % |
10-10-2024 13:15:00 Thursday |
424.75 423.8 |
425 | 422.95 | 33413 |
| 1559 | -1.25 -0.29 % |
10-10-2024 12:15:00 Thursday |
426 424.75 |
426.35 | 424.3 | 43237 |
| 1560 | -2.9 -0.68 % |
10-10-2024 11:15:00 Thursday |
428.95 426.05 |
429.85 | 425.95 | 75399 |
| 1561 | 1.2 0.28 % |
10-10-2024 10:15:00 Thursday |
427.95 429.15 |
429.45 | 427.3 | 106882 |
| 1562 | 6.95 1.65 % |
10-10-2024 09:15:00 Thursday |
420.7 427.65 |
428.4 | 420.7 | 207633 |
| 1563 | 1.8 0.43 % |
09-10-2024 15:15:00 Wednesday |
418.1 419.9 |
420.25 | 418.05 | 15660 |
| 1564 | -2.2 -0.52 % |
09-10-2024 14:15:00 Wednesday |
420.75 418.55 |
420.95 | 417.05 | 55993 |
| 1565 | -1.25 -0.3 % |
09-10-2024 13:15:00 Wednesday |
422.05 420.8 |
422.5 | 420.65 | 33228 |
| 1566 | 1.05 0.25 % |
09-10-2024 12:15:00 Wednesday |
421 422.05 |
423.7 | 420.7 | 31930 |
| 1567 | -2.5 -0.59 % |
09-10-2024 11:15:00 Wednesday |
423.5 421 |
424.75 | 420.6 | 39080 |
| 1568 | 2.75 0.65 % |
09-10-2024 10:15:00 Wednesday |
420.75 423.5 |
424 | 419.2 | 61799 |
| 1569 | -4.05 -0.95 % |
09-10-2024 09:15:00 Wednesday |
424.5 420.45 |
424.5 | 418.9 | 145872 |
| 1570 | 1.55 0.37 % |
08-10-2024 15:15:00 Tuesday |
420.45 422 |
422.4 | 420.45 | 19116 |
| 1571 | 0.7 0.17 % |
08-10-2024 14:15:00 Tuesday |
419.8 420.5 |
421.6 | 417.85 | 39080 |
| 1572 | -3.75 -0.89 % |
08-10-2024 13:15:00 Tuesday |
423.4 419.65 |
424 | 419.3 | 51388 |
| 1573 | 1.9 0.45 % |
08-10-2024 12:15:00 Tuesday |
421.55 423.45 |
424.15 | 420.1 | 36683 |
| 1574 | -3.7 -0.87 % |
08-10-2024 11:15:00 Tuesday |
424.95 421.25 |
427.5 | 420.6 | 83227 |
| 1575 | 5.35 1.28 % |
08-10-2024 10:15:00 Tuesday |
419.35 424.7 |
425.75 | 419.05 | 65119 |
| 1576 | 4.8 1.16 % |
08-10-2024 09:15:00 Tuesday |
414.6 419.4 |
422.7 | 411.3 | 105953 |
| 1577 | 2.3 0.55 % |
07-10-2024 15:15:00 Monday |
415 417.3 |
417.45 | 414.85 | 32037 |
| 1578 | 5.45 1.33 % |
07-10-2024 14:15:00 Monday |
409.5 414.95 |
414.95 | 409.15 | 85197 |
| 1579 | -3.9 -0.94 % |
07-10-2024 13:15:00 Monday |
413.65 409.75 |
414.9 | 409.15 | 93270 |
| 1580 | -4.3 -1.03 % |
07-10-2024 12:15:00 Monday |
417.95 413.65 |
418 | 411.3 | 54589 |
| 1581 | 0.05 0.01 % |
07-10-2024 11:15:00 Monday |
417.9 417.95 |
420.1 | 415.35 | 44494 |
| 1582 | -6.15 -1.45 % |
07-10-2024 10:15:00 Monday |
424.35 418.2 |
425.65 | 413.25 | 72721 |
| 1583 | -6.65 -1.54 % |
07-10-2024 09:15:00 Monday |
431 424.35 |
432.95 | 422.9 | 87085 |
| 1584 | 0.8 0.19 % |
04-10-2024 15:15:00 Friday |
430.55 431.35 |
431.75 | 430.25 | 47583 |
| 1585 | 2.05 0.48 % |
04-10-2024 14:15:00 Friday |
428.25 430.3 |
430.8 | 426.45 | 169558 |
| 1586 | -3.05 -0.71 % |
04-10-2024 13:15:00 Friday |
431.25 428.2 |
431.25 | 427.6 | 120832 |
| 1587 | -7.1 -1.62 % |
04-10-2024 12:15:00 Friday |
438.2 431.1 |
439.3 | 430.35 | 268239 |
| 1588 | 5.1 1.18 % |
04-10-2024 11:15:00 Friday |
433.1 438.2 |
438.4 | 432 | 141792 |
| 1589 | 2.15 0.5 % |
04-10-2024 10:15:00 Friday |
430.75 432.9 |
433.45 | 428.8 | 97438 |
| 1590 | -2.15 -0.5 % |
04-10-2024 09:15:00 Friday |
433 430.85 |
436.35 | 427 | 386574 |
| 1591 | -0.15 -0.03 % |
03-10-2024 15:15:00 Thursday |
435.5 435.35 |
435.8 | 434.7 | 21732 |
| 1592 | 0.3 0.07 % |
03-10-2024 14:15:00 Thursday |
434.85 435.15 |
436.65 | 434.3 | 30490 |
| 1593 | -1.6 -0.37 % |
03-10-2024 13:15:00 Thursday |
436.6 435 |
437.6 | 434.15 | 41026 |
| 1594 | -1.4 -0.32 % |
03-10-2024 12:15:00 Thursday |
438 436.6 |
438.7 | 434.8 | 35693 |
| 1595 | -1.6 -0.36 % |
03-10-2024 11:15:00 Thursday |
439.8 438.2 |
439.8 | 437.3 | 27160 |
| 1596 | 1.2 0.27 % |
03-10-2024 10:15:00 Thursday |
438.6 439.8 |
441 | 438.2 | 105808 |
| 1597 | 7.45 1.73 % |
03-10-2024 09:15:00 Thursday |
431.3 438.75 |
442.6 | 431.3 | 165939 |
| 1598 | 0.45 0.1 % |
01-10-2024 15:15:00 Tuesday |
440 440.45 |
440.9 | 438.9 | 29003 |
| 1599 | -3.45 -0.78 % |
01-10-2024 14:15:00 Tuesday |
443.45 440 |
443.55 | 439.3 | 42718 |
| 1600 | 1 0.23 % |
01-10-2024 13:15:00 Tuesday |
442.45 443.45 |
444.4 | 442.15 | 29275 |
| 1601 | -1.2 -0.27 % |
01-10-2024 12:15:00 Tuesday |
443.65 442.45 |
444.4 | 440.4 | 47928 |
| 1602 | -0.15 -0.03 % |
01-10-2024 11:15:00 Tuesday |
443.5 443.35 |
445.15 | 442.25 | 41264 |
| 1603 | -1.6 -0.36 % |
01-10-2024 10:15:00 Tuesday |
445.3 443.7 |
445.65 | 442.6 | 59208 |
| 1604 | -1.2 -0.27 % |
01-10-2024 09:15:00 Tuesday |
446.45 445.25 |
447.85 | 443.5 | 162279 |
| 1605 | -0.15 -0.03 % |
30-09-2024 15:15:00 Monday |
443.15 443 |
443.75 | 442.3 | 43188 |
| 1606 | -0.05 -0.01 % |
30-09-2024 14:15:00 Monday |
442.95 442.9 |
444.15 | 441.9 | 127772 |
| 1607 | -0.6 -0.14 % |
30-09-2024 13:15:00 Monday |
443.6 443 |
444.5 | 442.3 | 94795 |
| 1608 | 0.2 0.05 % |
30-09-2024 12:15:00 Monday |
443.8 444 |
445.2 | 441.6 | 147992 |
| 1609 | 5.2 1.19 % |
30-09-2024 11:15:00 Monday |
438.6 443.8 |
445.9 | 438.15 | 178424 |
| 1610 | 0.7 0.16 % |
30-09-2024 10:15:00 Monday |
437.9 438.6 |
439.3 | 435 | 109359 |
| 1611 | 0.85 0.19 % |
30-09-2024 09:15:00 Monday |
436.95 437.8 |
448.3 | 433.75 | 532344 |
| 1612 | 2.35 0.54 % |
27-09-2024 15:15:00 Friday |
438.6 440.95 |
441.7 | 435.45 | 117630 |
| 1613 | -0.9 -0.2 % |
27-09-2024 14:15:00 Friday |
439.7 438.8 |
442.4 | 434.1 | 203675 |
| 1614 | -0.35 -0.08 % |
27-09-2024 13:15:00 Friday |
440.05 439.7 |
441.3 | 438.9 | 43555 |
| 1615 | 0.55 0.13 % |
27-09-2024 12:15:00 Friday |
439.3 439.85 |
441.25 | 438.65 | 78438 |
| 1616 | 1.6 0.37 % |
27-09-2024 11:15:00 Friday |
437.7 439.3 |
439.75 | 436.1 | 71916 |
| 1617 | -0.55 -0.13 % |
27-09-2024 10:15:00 Friday |
438 437.45 |
440.15 | 436.25 | 182475 |
| 1618 | 2 0.46 % |
27-09-2024 09:15:00 Friday |
436 438 |
438.75 | 433.15 | 230867 |
| 1619 | -1.25 -0.29 % |
26-09-2024 15:15:00 Thursday |
434.65 433.4 |
435.3 | 433 | 35017 |
| 1620 | 3.65 0.85 % |
26-09-2024 14:15:00 Thursday |
431.25 434.9 |
435.75 | 430.9 | 132668 |
| 1621 | -0.9 -0.21 % |
26-09-2024 13:15:00 Thursday |
432.15 431.25 |
432.4 | 430.55 | 88372 |
| 1622 | -1.85 -0.43 % |
26-09-2024 12:15:00 Thursday |
434 432.15 |
434.9 | 431.9 | 73113 |
| 1623 | 1 0.23 % |
26-09-2024 11:15:00 Thursday |
433 434 |
434.3 | 431.6 | 98488 |
| 1624 | 1.55 0.36 % |
26-09-2024 10:15:00 Thursday |
431.5 433.05 |
433.75 | 431.3 | 83134 |
| 1625 | -6.45 -1.47 % |
26-09-2024 09:15:00 Thursday |
437.9 431.45 |
437.9 | 430.9 | 227236 |
| 1626 | 0.6 0.14 % |
25-09-2024 15:15:00 Wednesday |
436.2 436.8 |
437.15 | 436 | 80615 |
| 1627 | 0 0 % |
25-09-2024 14:15:00 Wednesday |
436.2 436.2 |
436.4 | 433.05 | 85652 |
| 1628 | 3.25 0.75 % |
25-09-2024 13:15:00 Wednesday |
432.75 436 |
436.5 | 432.3 | 94720 |
| 1629 | 0 0 % |
25-09-2024 12:15:00 Wednesday |
432.75 432.75 |
433.55 | 432 | 52624 |
| 1630 | 3.25 0.76 % |
25-09-2024 11:15:00 Wednesday |
429.5 432.75 |
433.9 | 429.1 | 176734 |
| 1631 | 0.55 0.13 % |
25-09-2024 10:15:00 Wednesday |
428.95 429.5 |
429.7 | 428.2 | 48635 |
| 1632 | -0.8 -0.19 % |
25-09-2024 09:15:00 Wednesday |
429.75 428.95 |
430.35 | 425.9 | 126320 |
| 1633 | 0.05 0.01 % |
24-09-2024 15:15:00 Tuesday |
428.4 428.45 |
428.55 | 427.2 | 29963 |
| 1634 | -0.25 -0.06 % |
24-09-2024 14:15:00 Tuesday |
428.7 428.45 |
428.75 | 427 | 72100 |
| 1635 | 0.8 0.19 % |
24-09-2024 13:15:00 Tuesday |
428 428.8 |
429.15 | 427.6 | 43161 |
| 1636 | -0.4 -0.09 % |
24-09-2024 12:15:00 Tuesday |
428.4 428 |
428.55 | 427.25 | 43331 |
| 1637 | -1.35 -0.31 % |
24-09-2024 11:15:00 Tuesday |
429.6 428.25 |
429.75 | 428.1 | 64416 |
| 1638 | 0.1 0.02 % |
24-09-2024 10:15:00 Tuesday |
429.4 429.5 |
430 | 428 | 59970 |
| 1639 | -2.6 -0.6 % |
24-09-2024 09:15:00 Tuesday |
431.95 429.35 |
431.95 | 427.5 | 145295 |
| 1640 | -0.35 -0.08 % |
23-09-2024 15:15:00 Monday |
429.05 428.7 |
429.3 | 427.85 | 53354 |
| 1641 | 2.75 0.65 % |
23-09-2024 14:15:00 Monday |
426.3 429.05 |
429.4 | 426.25 | 87095 |
| 1642 | -0.55 -0.13 % |
23-09-2024 13:15:00 Monday |
426.8 426.25 |
427.45 | 426.25 | 46681 |
| 1643 | 0.15 0.04 % |
23-09-2024 12:15:00 Monday |
426.5 426.65 |
427.2 | 425.3 | 55114 |
| 1644 | -0.95 -0.22 % |
23-09-2024 11:15:00 Monday |
427.5 426.55 |
428.15 | 425.4 | 118824 |
| 1645 | -2.3 -0.53 % |
23-09-2024 10:15:00 Monday |
429.95 427.65 |
430.4 | 427.5 | 131229 |
| 1646 | 0.25 0.06 % |
23-09-2024 09:15:00 Monday |
429.75 430 |
430.4 | 425.2 | 352533 |
| 1647 | -0.1 -0.02 % |
20-09-2024 15:15:00 Friday |
424.1 424 |
424.85 | 422.45 | 123820 |
| 1648 | 1.8 0.43 % |
20-09-2024 14:15:00 Friday |
422.2 424 |
427 | 420.05 | 617754 |
| 1649 | -1.55 -0.37 % |
20-09-2024 13:15:00 Friday |
423.65 422.1 |
423.9 | 417.75 | 546144 |
| 1650 | 1.5 0.36 % |
20-09-2024 12:15:00 Friday |
421.9 423.4 |
424.7 | 420.75 | 131219 |
| 1651 | -2.25 -0.53 % |
20-09-2024 11:15:00 Friday |
424.1 421.85 |
424.85 | 421.4 | 141008 |
| 1652 | 5.95 1.42 % |
20-09-2024 10:15:00 Friday |
418.05 424 |
425.5 | 418.05 | 322615 |
| 1653 | -13.4 -3.11 % |
20-09-2024 09:15:00 Friday |
431.4 418 |
431.4 | 416.6 | 494384 |
| 1654 | -0.55 -0.13 % |
19-09-2024 15:15:00 Thursday |
424.65 424.1 |
424.7 | 423.45 | 56022 |
| 1655 | 1.55 0.37 % |
19-09-2024 14:15:00 Thursday |
423.15 424.7 |
424.85 | 422.4 | 85763 |
| 1656 | -2.3 -0.54 % |
19-09-2024 13:15:00 Thursday |
425.3 423 |
425.9 | 421.4 | 161137 |
| 1657 | -3.85 -0.9 % |
19-09-2024 12:15:00 Thursday |
429.3 425.45 |
429.3 | 425.1 | 119337 |
| 1658 | 1.95 0.46 % |
19-09-2024 11:15:00 Thursday |
427.35 429.3 |
430 | 426.2 | 221902 |
| 1659 | 0.35 0.08 % |
19-09-2024 10:15:00 Thursday |
427 427.35 |
428.85 | 423.6 | 247830 |
| 1660 | 1.6 0.38 % |
19-09-2024 09:15:00 Thursday |
425.5 427.1 |
431.85 | 420.3 | 1043512 |
| 1661 | -0.5 -0.12 % |
18-09-2024 15:15:00 Wednesday |
414.5 414 |
414.75 | 413.05 | 30279 |
| 1662 | -0.65 -0.16 % |
18-09-2024 14:15:00 Wednesday |
415.45 414.8 |
415.75 | 413.5 | 28262 |
| 1663 | 1 0.24 % |
18-09-2024 13:15:00 Wednesday |
414.5 415.5 |
416.9 | 413 | 34915 |
| 1664 | -2.1 -0.5 % |
18-09-2024 12:15:00 Wednesday |
416.8 414.7 |
417.6 | 414.5 | 26872 |
| 1665 | -0.85 -0.2 % |
18-09-2024 11:15:00 Wednesday |
417.65 416.8 |
418.25 | 416.15 | 42072 |
| 1666 | 2.15 0.52 % |
18-09-2024 10:15:00 Wednesday |
415.5 417.65 |
418.6 | 414.45 | 162078 |
| 1667 | -3.7 -0.88 % |
18-09-2024 09:15:00 Wednesday |
419.2 415.5 |
419.75 | 415.4 | 143760 |
| 1668 | -0.85 -0.2 % |
17-09-2024 15:15:00 Tuesday |
416.35 415.5 |
416.55 | 415.5 | 31263 |
| 1669 | -0.85 -0.2 % |
17-09-2024 14:15:00 Tuesday |
417.4 416.55 |
417.6 | 415.3 | 37257 |
| 1670 | 2.1 0.51 % |
17-09-2024 13:15:00 Tuesday |
415.5 417.6 |
417.65 | 415.2 | 65109 |
| 1671 | -0.3 -0.07 % |
17-09-2024 12:15:00 Tuesday |
415.95 415.65 |
416.1 | 414.55 | 28261 |
| 1672 | 1.05 0.25 % |
17-09-2024 11:15:00 Tuesday |
414.85 415.9 |
416.5 | 414.2 | 57460 |
| 1673 | 3.8 0.92 % |
17-09-2024 10:15:00 Tuesday |
411 414.8 |
415.35 | 410.1 | 85250 |
| 1674 | -1.7 -0.41 % |
17-09-2024 09:15:00 Tuesday |
412.45 410.75 |
414.6 | 410.25 | 109170 |
| 1675 | -0.15 -0.04 % |
16-09-2024 15:15:00 Monday |
411.7 411.55 |
411.7 | 410.6 | 27444 |
| 1676 | 2.25 0.55 % |
16-09-2024 14:15:00 Monday |
409.45 411.7 |
411.95 | 408.6 | 60043 |
| 1677 | 0.95 0.23 % |
16-09-2024 13:15:00 Monday |
408.8 409.75 |
409.95 | 408.2 | 23728 |
| 1678 | 3.25 0.8 % |
16-09-2024 12:15:00 Monday |
405.7 408.95 |
409.75 | 405.4 | 44903 |
| 1679 | -0.8 -0.2 % |
16-09-2024 11:15:00 Monday |
406.3 405.5 |
407.6 | 405.15 | 24966 |
| 1680 | -0.7 -0.17 % |
16-09-2024 10:15:00 Monday |
407 406.3 |
408.4 | 405.15 | 39165 |
| 1681 | 3.5 0.87 % |
16-09-2024 09:15:00 Monday |
403.3 406.8 |
408.5 | 402.3 | 140472 |
| 1682 | 0.4 0.1 % |
13-09-2024 15:15:00 Friday |
401.25 401.65 |
402.15 | 400.8 | 64786 |
| 1683 | -0.25 -0.06 % |
13-09-2024 14:15:00 Friday |
401.6 401.35 |
402.3 | 399.3 | 329592 |
| 1684 | -2.25 -0.56 % |
13-09-2024 13:15:00 Friday |
404.1 401.85 |
404.3 | 401.3 | 102416 |
| 1685 | -0.1 -0.02 % |
13-09-2024 12:15:00 Friday |
404.25 404.15 |
405.85 | 404.15 | 86413 |
| 1686 | 1.7 0.42 % |
13-09-2024 11:15:00 Friday |
402.55 404.25 |
404.25 | 401.5 | 379723 |
| 1687 | -2.85 -0.7 % |
13-09-2024 10:15:00 Friday |
405.3 402.45 |
405.45 | 402.45 | 68975 |
| 1688 | -0.5 -0.12 % |
13-09-2024 09:15:00 Friday |
405.45 404.95 |
407.05 | 402.65 | 81267 |
| 1689 | -1.35 -0.33 % |
12-09-2024 15:15:00 Thursday |
404.8 403.45 |
406.4 | 402.5 | 65100 |
| 1690 | 4.5 1.12 % |
12-09-2024 14:15:00 Thursday |
400.15 404.65 |
405.6 | 399.6 | 210632 |
| 1691 | 2.95 0.74 % |
12-09-2024 13:15:00 Thursday |
397.1 400.05 |
401 | 395.55 | 210351 |
| 1692 | 2.7 0.68 % |
12-09-2024 12:15:00 Thursday |
394.75 397.45 |
397.45 | 394.05 | 61015 |
| 1693 | 0.1 0.03 % |
12-09-2024 11:15:00 Thursday |
394.55 394.65 |
395.15 | 392.6 | 242028 |
| 1694 | 2.4 0.61 % |
12-09-2024 10:15:00 Thursday |
392.35 394.75 |
395.3 | 392.35 | 39506 |
| 1695 | 0.05 0.01 % |
12-09-2024 09:15:00 Thursday |
391.95 392 |
395.2 | 391.35 | 85497 |
| 1696 | 0.3 0.08 % |
11-09-2024 15:15:00 Wednesday |
390.2 390.5 |
390.8 | 389.85 | 17151 |
| 1697 | 1.25 0.32 % |
11-09-2024 14:15:00 Wednesday |
389 390.25 |
391.4 | 387.5 | 54543 |
| 1698 | -2.65 -0.68 % |
11-09-2024 13:15:00 Wednesday |
391.85 389.2 |
392.3 | 389.05 | 63489 |
| 1699 | -3.05 -0.77 % |
11-09-2024 12:15:00 Wednesday |
394.9 391.85 |
394.9 | 391.2 | 281802 |
| 1700 | -1 -0.25 % |
11-09-2024 11:15:00 Wednesday |
395.8 394.8 |
396.5 | 394.35 | 264049 |
| 1701 | 0.85 0.22 % |
11-09-2024 10:15:00 Wednesday |
395 395.85 |
396.45 | 394.55 | 42921 |
| 1702 | -4.35 -1.09 % |
11-09-2024 09:15:00 Wednesday |
399.3 394.95 |
399.3 | 394.35 | 80549 |
| 1703 | 3.2 0.81 % |
10-09-2024 15:15:00 Tuesday |
396.15 399.35 |
399.5 | 395.8 | 34227 |
| 1704 | 0.3 0.08 % |
10-09-2024 14:15:00 Tuesday |
396.25 396.55 |
397.25 | 393.55 | 40918 |
| 1705 | 3 0.76 % |
10-09-2024 13:15:00 Tuesday |
392.9 395.9 |
396.35 | 392.2 | 32721 |
| 1706 | -1.4 -0.36 % |
10-09-2024 12:15:00 Tuesday |
394 392.6 |
394 | 392 | 246902 |
| 1707 | 0.9 0.23 % |
10-09-2024 11:15:00 Tuesday |
393.25 394.15 |
395.1 | 392.2 | 41634 |
| 1708 | 0.35 0.09 % |
10-09-2024 10:15:00 Tuesday |
393.05 393.4 |
396.7 | 391.65 | 282861 |
| 1709 | 3.1 0.79 % |
10-09-2024 09:15:00 Tuesday |
390 393.1 |
394 | 389.7 | 85046 |
| 1710 | 1.5 0.39 % |
09-09-2024 15:15:00 Monday |
389.3 390.8 |
391 | 389.2 | 29554 |
| 1711 | 3.45 0.89 % |
09-09-2024 14:15:00 Monday |
386.05 389.5 |
390 | 386.05 | 66939 |
| 1712 | -1.3 -0.34 % |
09-09-2024 13:15:00 Monday |
387.4 386.1 |
390.25 | 385.9 | 37482 |
| 1713 | 0.05 0.01 % |
09-09-2024 12:15:00 Monday |
387.35 387.4 |
388 | 386.35 | 36211 |
| 1714 | -2.95 -0.76 % |
09-09-2024 11:15:00 Monday |
390.3 387.35 |
390.35 | 387.15 | 51920 |
| 1715 | 0.2 0.05 % |
09-09-2024 10:15:00 Monday |
390.1 390.3 |
391.9 | 388.6 | 70829 |
| 1716 | 0.15 0.04 % |
09-09-2024 09:15:00 Monday |
390.3 390.45 |
392.8 | 385.3 | 253430 |
| 1717 | -0.2 -0.05 % |
06-09-2024 15:15:00 Friday |
395.2 395 |
395.4 | 393.6 | 52225 |
| 1718 | -0.55 -0.14 % |
06-09-2024 14:15:00 Friday |
395.75 395.2 |
396.15 | 393.05 | 374329 |
| 1719 | -0.7 -0.18 % |
06-09-2024 13:15:00 Friday |
396.6 395.9 |
397.95 | 395.65 | 29074 |
| 1720 | -0.6 -0.15 % |
06-09-2024 12:15:00 Friday |
397.15 396.55 |
399.75 | 395.7 | 92287 |
| 1721 | 4.4 1.12 % |
06-09-2024 11:15:00 Friday |
392.75 397.15 |
397.25 | 392.7 | 72355 |
| 1722 | -3.75 -0.94 % |
06-09-2024 10:15:00 Friday |
396.9 393.15 |
398.85 | 392.9 | 157404 |
| 1723 | -5.95 -1.48 % |
06-09-2024 09:15:00 Friday |
403 397.05 |
404.6 | 396.1 | 217057 |
| 1724 | 0.8 0.2 % |
05-09-2024 15:15:00 Thursday |
402.5 403.3 |
403.6 | 402.1 | 12150 |
| 1725 | -2.3 -0.57 % |
05-09-2024 14:15:00 Thursday |
404.9 402.6 |
406.2 | 402.6 | 38913 |
| 1726 | -1 -0.25 % |
05-09-2024 13:15:00 Thursday |
405.9 404.9 |
406 | 404.35 | 172108 |
| 1727 | 0 0 % |
05-09-2024 12:15:00 Thursday |
405.95 405.95 |
408.2 | 404.7 | 225674 |
| 1728 | 1.5 0.37 % |
05-09-2024 11:15:00 Thursday |
404.25 405.75 |
406.5 | 402.75 | 29753 |
| 1729 | 0.8 0.2 % |
05-09-2024 10:15:00 Thursday |
403.05 403.85 |
404.15 | 401.95 | 396793 |
| 1730 | -2.7 -0.67 % |
05-09-2024 09:15:00 Thursday |
405.75 403.05 |
406.75 | 402.45 | 37808 |
| 1731 | 0.7 0.17 % |
04-09-2024 15:15:00 Wednesday |
405.3 406 |
406.7 | 404.8 | 18859 |
| 1732 | 0 0 % |
04-09-2024 14:15:00 Wednesday |
405.5 405.5 |
405.6 | 403.7 | 31610 |
| 1733 | -0.8 -0.2 % |
04-09-2024 13:15:00 Wednesday |
406.25 405.45 |
407.65 | 405 | 354849 |
| 1734 | 2.05 0.51 % |
04-09-2024 12:15:00 Wednesday |
404.2 406.25 |
407.45 | 404.2 | 519861 |
| 1735 | -0.7 -0.17 % |
04-09-2024 11:15:00 Wednesday |
404.65 403.95 |
406.4 | 403.8 | 15540 |
| 1736 | -2.35 -0.58 % |
04-09-2024 10:15:00 Wednesday |
407.25 404.9 |
408.25 | 402.85 | 73707 |
| 1737 | 8.1 2.03 % |
04-09-2024 09:15:00 Wednesday |
399.15 407.25 |
407.3 | 399.15 | 3071721 |
| 1738 | 1.5 0.37 % |
03-09-2024 15:15:00 Tuesday |
405.75 407.25 |
407.8 | 405.7 | 24858 |
| 1739 | -2.2 -0.54 % |
03-09-2024 14:15:00 Tuesday |
407.95 405.75 |
407.95 | 405.65 | 81435 |
| 1740 | -1.05 -0.26 % |
03-09-2024 13:15:00 Tuesday |
409 407.95 |
409.35 | 407.65 | 191295 |
| 1741 | -0.85 -0.21 % |
03-09-2024 12:15:00 Tuesday |
409.9 409.05 |
410.35 | 408.65 | 9738 |
| 1742 | 0.75 0.18 % |
03-09-2024 11:15:00 Tuesday |
409.35 410.1 |
410.35 | 409.3 | 11227 |
| 1743 | -0.55 -0.13 % |
03-09-2024 10:15:00 Tuesday |
410.25 409.7 |
411 | 409.1 | 17016 |
| 1744 | -0.4 -0.1 % |
03-09-2024 09:15:00 Tuesday |
410.3 409.9 |
411.15 | 409.05 | 22142 |
| 1745 | 0.3 0.07 % |
02-09-2024 15:15:00 Monday |
410.05 410.35 |
410.45 | 409.15 | 39423 |
| 1746 | -1.6 -0.39 % |
02-09-2024 14:15:00 Monday |
411.3 409.7 |
411.9 | 409.55 | 52189 |
| 1747 | 1.75 0.43 % |
02-09-2024 13:15:00 Monday |
409.75 411.5 |
411.5 | 408.3 | 111233 |
| 1748 | -2.2 -0.53 % |
02-09-2024 12:15:00 Monday |
411.9 409.7 |
412.7 | 407.8 | 55383 |
| 1749 | -2.5 -0.6 % |
02-09-2024 11:15:00 Monday |
414.3 411.8 |
414.7 | 411.6 | 38658 |
| 1750 | -0.45 -0.11 % |
02-09-2024 10:15:00 Monday |
414.5 414.05 |
415 | 412.05 | 63056 |
| 1751 | -4.4 -1.05 % |
02-09-2024 09:15:00 Monday |
418.95 414.55 |
419.15 | 413.1 | 168448 |
| 1752 | 0.3 0.07 % |
30-08-2024 15:15:00 Friday |
416.7 417 |
417.95 | 415.45 | 120836 |
| 1753 | -0.7 -0.17 % |
30-08-2024 14:15:00 Friday |
417.7 417 |
419 | 415.1 | 258532 |
| 1754 | 2.9 0.7 % |
30-08-2024 13:15:00 Friday |
414.4 417.3 |
417.6 | 414 | 95576 |
| 1755 | 0.5 0.12 % |
30-08-2024 12:15:00 Friday |
414.1 414.6 |
414.8 | 413.4 | 31070 |
| 1756 | -0.6 -0.14 % |
30-08-2024 11:15:00 Friday |
415.05 414.45 |
416 | 414.15 | 59752 |
| 1757 | 3.55 0.86 % |
30-08-2024 10:15:00 Friday |
411.55 415.1 |
416 | 411.55 | 117944 |
| 1758 | -1 -0.24 % |
30-08-2024 09:15:00 Friday |
412.8 411.8 |
415.65 | 411.4 | 203517 |
| 1759 | 2.25 0.55 % |
29-08-2024 15:15:00 Thursday |
409.75 412 |
412 | 409.6 | 30138 |
| 1760 | 4.9 1.21 % |
29-08-2024 14:15:00 Thursday |
405.05 409.95 |
410.65 | 403.6 | 64047 |
| 1761 | -3.8 -0.93 % |
29-08-2024 13:15:00 Thursday |
409.2 405.4 |
409.35 | 404 | 223493 |
| 1762 | 0.45 0.11 % |
29-08-2024 12:15:00 Thursday |
408.85 409.3 |
410.45 | 408.8 | 36068 |
| 1763 | -0.2 -0.05 % |
29-08-2024 11:15:00 Thursday |
409.25 409.05 |
409.8 | 408.4 | 29987 |
| 1764 | -0.1 -0.02 % |
29-08-2024 10:15:00 Thursday |
409.4 409.3 |
411.15 | 408 | 71355 |
| 1765 | 0.3 0.07 % |
29-08-2024 09:15:00 Thursday |
409.05 409.35 |
412.5 | 407.5 | 111113 |
| 1766 | 0.25 0.06 % |
28-08-2024 15:15:00 Wednesday |
408.75 409 |
409.05 | 408.5 | 18352 |
| 1767 | -4.25 -1.03 % |
28-08-2024 14:15:00 Wednesday |
413.25 409 |
413.7 | 408.75 | 384848 |
| 1768 | 1.55 0.38 % |
28-08-2024 13:15:00 Wednesday |
411.8 413.35 |
414.45 | 410.75 | 222400 |
| 1769 | 0.85 0.21 % |
28-08-2024 12:15:00 Wednesday |
410.7 411.55 |
412.65 | 409.7 | 191820 |
| 1770 | 0.95 0.23 % |
28-08-2024 11:15:00 Wednesday |
410.05 411 |
412 | 410.05 | 51206 |
| 1771 | -0.7 -0.17 % |
28-08-2024 10:15:00 Wednesday |
410.75 410.05 |
413.4 | 409.6 | 50070 |
| 1772 | -0.65 -0.16 % |
28-08-2024 09:15:00 Wednesday |
411.4 410.75 |
411.4 | 407.85 | 42043 |
| 1773 | 0.4 0.1 % |
27-08-2024 15:15:00 Tuesday |
409.6 410 |
410 | 409.35 | 16297 |
| 1774 | -2.3 -0.56 % |
27-08-2024 14:15:00 Tuesday |
411.65 409.35 |
411.65 | 409 | 29657 |
| 1775 | 1.7 0.41 % |
27-08-2024 13:15:00 Tuesday |
410 411.7 |
412.45 | 409.75 | 157643 |
| 1776 | -0.05 -0.01 % |
27-08-2024 12:15:00 Tuesday |
410.05 410 |
411.95 | 409.35 | 131735 |
| 1777 | -1.1 -0.27 % |
27-08-2024 11:15:00 Tuesday |
411.4 410.3 |
411.9 | 410 | 24869 |
| 1778 | -3.25 -0.78 % |
27-08-2024 10:15:00 Tuesday |
414.65 411.4 |
414.75 | 411.25 | 39656 |
| 1779 | -1.35 -0.32 % |
27-08-2024 09:15:00 Tuesday |
416 414.65 |
416.25 | 413.3 | 82162 |
| 1780 | 0.4 0.1 % |
26-08-2024 15:15:00 Monday |
414.6 415 |
415.8 | 414.4 | 37592 |
| 1781 | 0.95 0.23 % |
26-08-2024 14:15:00 Monday |
413.7 414.65 |
414.9 | 412.45 | 75077 |
| 1782 | -0.25 -0.06 % |
26-08-2024 13:15:00 Monday |
413.75 413.5 |
414.95 | 413.1 | 108521 |
| 1783 | 2.35 0.57 % |
26-08-2024 12:15:00 Monday |
411.5 413.85 |
414 | 410.45 | 83057 |
| 1784 | 4.95 1.22 % |
26-08-2024 11:15:00 Monday |
406.55 411.5 |
412.3 | 406.5 | 130053 |
| 1785 | 0.1 0.02 % |
26-08-2024 10:15:00 Monday |
406.6 406.7 |
407.45 | 405.15 | 436646 |
| 1786 | 3.35 0.83 % |
26-08-2024 09:15:00 Monday |
402.9 406.25 |
406.6 | 401.2 | 43682 |
| 1787 | 1.7 0.42 % |
23-08-2024 15:15:00 Friday |
402.05 403.75 |
404.1 | 401.75 | 50865 |
| 1788 | -0.85 -0.21 % |
23-08-2024 14:15:00 Friday |
402.9 402.05 |
403.7 | 400.85 | 374680 |
| 1789 | -1.2 -0.3 % |
23-08-2024 13:15:00 Friday |
404.4 403.2 |
404.4 | 402.1 | 80045 |
| 1790 | -1.05 -0.26 % |
23-08-2024 12:15:00 Friday |
405.75 404.7 |
405.8 | 403.2 | 21542 |
| 1791 | 1.2 0.3 % |
23-08-2024 11:15:00 Friday |
404.55 405.75 |
405.8 | 404 | 18065 |
| 1792 | 0.4 0.1 % |
23-08-2024 10:15:00 Friday |
403.95 404.35 |
405.2 | 403.2 | 33020 |
| 1793 | -0.4 -0.1 % |
23-08-2024 09:15:00 Friday |
404.45 404.05 |
404.65 | 399.65 | 106938 |
| 1794 | 0.3 0.07 % |
22-08-2024 15:15:00 Thursday |
403.5 403.8 |
404.3 | 402.65 | 13940 |
| 1795 | -1.85 -0.46 % |
22-08-2024 14:15:00 Thursday |
405.15 403.3 |
405.3 | 402.4 | 16869 |
| 1796 | 1.05 0.26 % |
22-08-2024 13:15:00 Thursday |
403.8 404.85 |
405.75 | 403.55 | 22013 |
| 1797 | -1.5 -0.37 % |
22-08-2024 12:15:00 Thursday |
405.45 403.95 |
405.45 | 403.45 | 26475 |
| 1798 | 0.05 0.01 % |
22-08-2024 11:15:00 Thursday |
405.25 405.3 |
405.8 | 404.65 | 14724 |
| 1799 | -0.45 -0.11 % |
22-08-2024 10:15:00 Thursday |
405.5 405.05 |
406 | 404.65 | 15496 |
| 1800 | -4.35 -1.06 % |
22-08-2024 09:15:00 Thursday |
409.85 405.5 |
410 | 405.2 | 41247 |
| 1801 | -0.5 -0.12 % |
21-08-2024 15:15:00 Wednesday |
409.1 408.6 |
409.45 | 408.15 | 41326 |
| 1802 | 1.15 0.28 % |
21-08-2024 14:15:00 Wednesday |
407.75 408.9 |
409.15 | 407.15 | 36872 |
| 1803 | 0 0 % |
21-08-2024 13:15:00 Wednesday |
407.75 407.75 |
408.75 | 406.85 | 136874 |
| 1804 | -0.3 -0.07 % |
21-08-2024 12:15:00 Wednesday |
408.3 408 |
409.6 | 407.7 | 27620 |
| 1805 | 0.25 0.06 % |
21-08-2024 11:15:00 Wednesday |
408.3 408.55 |
409.1 | 408.15 | 34163 |
| 1806 | 0.7 0.17 % |
21-08-2024 10:15:00 Wednesday |
407.4 408.1 |
409.5 | 407.15 | 56961 |
| 1807 | -1.55 -0.38 % |
21-08-2024 09:15:00 Wednesday |
408.65 407.1 |
408.65 | 405.3 | 65100 |
| 1808 | 0.85 0.21 % |
20-08-2024 15:15:00 Tuesday |
406.15 407 |
407 | 405.95 | 28067 |
| 1809 | -1.35 -0.33 % |
20-08-2024 14:15:00 Tuesday |
407.65 406.3 |
407.75 | 405.5 | 229843 |
| 1810 | 2.75 0.68 % |
20-08-2024 13:15:00 Tuesday |
404.6 407.35 |
408.25 | 403.85 | 198749 |
| 1811 | -0.15 -0.04 % |
20-08-2024 12:15:00 Tuesday |
404.9 404.75 |
405.6 | 404.3 | 52997 |
| 1812 | 0.15 0.04 % |
20-08-2024 11:15:00 Tuesday |
404.5 404.65 |
405.9 | 403.8 | 20125 |
| 1813 | -1.55 -0.38 % |
20-08-2024 10:15:00 Tuesday |
406.1 404.55 |
406.4 | 404.55 | 25504 |
| 1814 | 1.4 0.35 % |
20-08-2024 09:15:00 Tuesday |
404.95 406.35 |
406.7 | 403.2 | 55409 |
| 1815 | 1.15 0.29 % |
19-08-2024 15:15:00 Monday |
402.8 403.95 |
404.45 | 402.55 | 207908 |
| 1816 | 0 0 % |
19-08-2024 14:15:00 Monday |
402.8 402.8 |
403.15 | 401.55 | 202939 |
| 1817 | 0.1 0.02 % |
19-08-2024 13:15:00 Monday |
402.8 402.9 |
403.3 | 402.05 | 40969 |
| 1818 | 0.55 0.14 % |
19-08-2024 12:15:00 Monday |
402.25 402.8 |
403.7 | 402.1 | 166553 |
| 1819 | -0.55 -0.14 % |
19-08-2024 11:15:00 Monday |
403 402.45 |
403.85 | 402.1 | 316049 |
| 1820 | -2.25 -0.56 % |
19-08-2024 10:15:00 Monday |
405.25 403 |
405.7 | 401.5 | 50295 |
| 1821 | 2.65 0.66 % |
19-08-2024 09:15:00 Monday |
402.85 405.5 |
407.5 | 401.1 | 150065 |
| 1822 | 0.85 0.21 % |
16-08-2024 15:15:00 Friday |
398.45 399.3 |
399.55 | 398.45 | 64537 |
| 1823 | 1.45 0.37 % |
16-08-2024 14:15:00 Friday |
397 398.45 |
398.45 | 396.6 | 234993 |
| 1824 | -0.2 -0.05 % |
16-08-2024 13:15:00 Friday |
396.9 396.7 |
397.05 | 395.35 | 137611 |
| 1825 | -1.1 -0.28 % |
16-08-2024 12:15:00 Friday |
397.8 396.7 |
397.9 | 396.25 | 62901 |
| 1826 | 3.8 0.96 % |
16-08-2024 11:15:00 Friday |
394.05 397.85 |
397.9 | 393.75 | 47329 |
| 1827 | -0.9 -0.23 % |
16-08-2024 10:15:00 Friday |
395.25 394.35 |
396.15 | 393.4 | 30809 |
| 1828 | -3.95 -0.99 % |
16-08-2024 09:15:00 Friday |
398.95 395 |
400.8 | 395 | 93613 |
| 1829 | 0.65 0.16 % |
14-08-2024 15:15:00 Wednesday |
396.35 397 |
397.3 | 395.7 | 8259 |
| 1830 | -0.6 -0.15 % |
14-08-2024 14:15:00 Wednesday |
396.9 396.3 |
397.8 | 395.5 | 21271 |
| 1831 | -1.8 -0.45 % |
14-08-2024 13:15:00 Wednesday |
398.45 396.65 |
398.45 | 396.4 | 9815 |
| 1832 | 1.55 0.39 % |
14-08-2024 12:15:00 Wednesday |
397.1 398.65 |
399.55 | 396.5 | 20955 |
| 1833 | 0.6 0.15 % |
14-08-2024 11:15:00 Wednesday |
396.2 396.8 |
397.2 | 394.85 | 14066 |
| 1834 | -2 -0.5 % |
14-08-2024 10:15:00 Wednesday |
398.2 396.2 |
400 | 396 | 26617 |
| 1835 | -1.25 -0.31 % |
14-08-2024 09:15:00 Wednesday |
399.65 398.4 |
399.65 | 393.55 | 59698 |
| 1836 | -0.65 -0.16 % |
13-08-2024 15:15:00 Tuesday |
396.1 395.45 |
396.7 | 395 | 18600 |
| 1837 | -1 -0.25 % |
13-08-2024 14:15:00 Tuesday |
397.1 396.1 |
399.2 | 396.05 | 25394 |
| 1838 | -1.35 -0.34 % |
13-08-2024 13:15:00 Tuesday |
398.65 397.3 |
399.5 | 395.9 | 26816 |
| 1839 | -2.95 -0.73 % |
13-08-2024 12:15:00 Tuesday |
401.8 398.85 |
401.9 | 397.6 | 49063 |
| 1840 | -0.5 -0.12 % |
13-08-2024 11:15:00 Tuesday |
402.4 401.9 |
404.5 | 401.7 | 35403 |
| 1841 | 1.55 0.39 % |
13-08-2024 10:15:00 Tuesday |
401.1 402.65 |
402.95 | 400.75 | 44566 |
| 1842 | -2.3 -0.57 % |
13-08-2024 09:15:00 Tuesday |
403.4 401.1 |
403.75 | 400.8 | 105709 |
| 1843 | 1.2 0.3 % |
12-08-2024 15:15:00 Monday |
400.7 401.9 |
401.95 | 400.55 | 24659 |
| 1844 | -3.15 -0.78 % |
12-08-2024 14:15:00 Monday |
403.6 400.45 |
404.2 | 399.85 | 459889 |
| 1845 | 3 0.75 % |
12-08-2024 13:15:00 Monday |
400.5 403.5 |
405.3 | 400.5 | 40444 |
| 1846 | -1.4 -0.35 % |
12-08-2024 12:15:00 Monday |
402.2 400.8 |
403 | 400.5 | 52454 |
| 1847 | -4.35 -1.07 % |
12-08-2024 11:15:00 Monday |
406.55 402.2 |
407.35 | 402 | 213072 |
| 1848 | 5.95 1.49 % |
12-08-2024 10:15:00 Monday |
400.6 406.55 |
406.7 | 400.6 | 41788 |
| 1849 | -9.5 -2.32 % |
12-08-2024 09:15:00 Monday |
410.2 400.7 |
410.2 | 400.25 | 137241 |
| 1850 | -2.3 -0.56 % |
09-08-2024 15:15:00 Friday |
412.3 410 |
412.3 | 409.75 | 100448 |
| 1851 | 2.7 0.66 % |
09-08-2024 14:15:00 Friday |
409.65 412.35 |
412.65 | 408.1 | 247024 |
| 1852 | 0.35 0.09 % |
09-08-2024 13:15:00 Friday |
409.55 409.9 |
410 | 409.15 | 87778 |
| 1853 | 0.65 0.16 % |
09-08-2024 12:15:00 Friday |
408.9 409.55 |
410 | 408.6 | 13935 |
| 1854 | -1.15 -0.28 % |
09-08-2024 11:15:00 Friday |
409.8 408.65 |
410.4 | 408.25 | 44714 |
| 1855 | -3.7 -0.89 % |
09-08-2024 10:15:00 Friday |
413.55 409.85 |
413.7 | 409.55 | 68989 |
| 1856 | -1.25 -0.3 % |
09-08-2024 09:15:00 Friday |
414.7 413.45 |
416.4 | 412.15 | 145490 |
| 1857 | 0.15 0.04 % |
08-08-2024 15:15:00 Thursday |
408.15 408.3 |
408.45 | 405.95 | 44425 |
| 1858 | -2.25 -0.55 % |
08-08-2024 14:15:00 Thursday |
410.35 408.1 |
412.2 | 407.6 | 66691 |
| 1859 | 0.35 0.09 % |
08-08-2024 13:15:00 Thursday |
409.7 410.05 |
410.75 | 408.35 | 66901 |
| 1860 | -2.1 -0.51 % |
08-08-2024 12:15:00 Thursday |
411.9 409.8 |
413.8 | 408.8 | 61159 |
| 1861 | 0.2 0.05 % |
08-08-2024 11:15:00 Thursday |
411.8 412 |
413 | 410.8 | 52527 |
| 1862 | -1.3 -0.31 % |
08-08-2024 10:15:00 Thursday |
413.1 411.8 |
414.9 | 411.2 | 72952 |
| 1863 | -3.7 -0.89 % |
08-08-2024 09:15:00 Thursday |
416.8 413.1 |
417.05 | 412.15 | 172098 |
| 1864 | -0.05 -0.01 % |
07-08-2024 15:15:00 Wednesday |
417 416.95 |
417 | 415 | 30550 |
| 1865 | 0.05 0.01 % |
07-08-2024 14:15:00 Wednesday |
416.95 417 |
417.5 | 415 | 313580 |
| 1866 | -0.35 -0.08 % |
07-08-2024 13:15:00 Wednesday |
417.3 416.95 |
417.6 | 415.6 | 281362 |
| 1867 | 0.5 0.12 % |
07-08-2024 12:15:00 Wednesday |
416.85 417.35 |
418 | 416.3 | 392959 |
| 1868 | 0.35 0.08 % |
07-08-2024 11:15:00 Wednesday |
416.8 417.15 |
417.7 | 416.55 | 545138 |
| 1869 | -0.75 -0.18 % |
07-08-2024 10:15:00 Wednesday |
417.45 416.7 |
420.25 | 416.65 | 36692 |
| 1870 | -5.15 -1.22 % |
07-08-2024 09:15:00 Wednesday |
422.75 417.6 |
422.75 | 415.25 | 96214 |
| 1871 | 0.3 0.07 % |
06-08-2024 15:15:00 Tuesday |
415.25 415.55 |
416.25 | 414.05 | 20624 |
| 1872 | -1.55 -0.37 % |
06-08-2024 14:15:00 Tuesday |
416.7 415.15 |
418.5 | 413.5 | 175223 |
| 1873 | -0.55 -0.13 % |
06-08-2024 13:15:00 Tuesday |
417.3 416.75 |
418 | 415.6 | 53338 |
| 1874 | -2.15 -0.51 % |
06-08-2024 12:15:00 Tuesday |
419.45 417.3 |
420.2 | 417 | 262905 |
| 1875 | 2.2 0.53 % |
06-08-2024 11:15:00 Tuesday |
417.2 419.4 |
420 | 416.8 | 29081 |
| 1876 | 0.15 0.04 % |
06-08-2024 10:15:00 Tuesday |
417.35 417.5 |
418 | 415.35 | 41575 |
| 1877 | 4.9 1.19 % |
06-08-2024 09:15:00 Tuesday |
412.2 417.1 |
424.8 | 412.2 | 144002 |
| 1878 | -2.5 -0.6 % |
05-08-2024 15:15:00 Monday |
414.2 411.7 |
414.5 | 410.5 | 21072 |
| 1879 | 2.2 0.53 % |
05-08-2024 14:15:00 Monday |
412.1 414.3 |
415 | 410.45 | 2504329 |
| 1880 | 0.65 0.16 % |
05-08-2024 13:15:00 Monday |
411.5 412.15 |
412.5 | 410.5 | 50452 |
| 1881 | 0.25 0.06 % |
05-08-2024 12:15:00 Monday |
411.05 411.3 |
411.8 | 407.7 | 39722 |
| 1882 | 1.95 0.48 % |
05-08-2024 11:15:00 Monday |
408.75 410.7 |
411.5 | 404.65 | 82468 |
| 1883 | -4.55 -1.1 % |
05-08-2024 10:15:00 Monday |
413.45 408.9 |
413.6 | 408.2 | 83836 |
| 1884 | 6.5 1.6 % |
05-08-2024 09:15:00 Monday |
406.95 413.45 |
415.45 | 406.95 | 287408 |
| 1885 | 0.25 0.06 % |
02-08-2024 15:15:00 Friday |
419.85 420.1 |
421 | 419.2 | 106027 |
| 1886 | -2.15 -0.51 % |
02-08-2024 14:15:00 Friday |
422 419.85 |
422.9 | 418.55 | 316605 |
| 1887 | 2.3 0.55 % |
02-08-2024 13:15:00 Friday |
419.8 422.1 |
426.35 | 419.5 | 216646 |
| 1888 | 2.4 0.57 % |
02-08-2024 12:15:00 Friday |
417.6 420 |
420.25 | 417.5 | 53942 |
| 1889 | 1.65 0.4 % |
02-08-2024 11:15:00 Friday |
416.1 417.75 |
418.45 | 415.3 | 59509 |
| 1890 | -0.85 -0.2 % |
02-08-2024 10:15:00 Friday |
416.95 416.1 |
418 | 414.65 | 124195 |
| 1891 | -2.8 -0.67 % |
02-08-2024 09:15:00 Friday |
419.75 416.95 |
420.5 | 413.3 | 258852 |
| 1892 | 0.15 0.04 % |
01-08-2024 15:15:00 Thursday |
423.35 423.5 |
424.2 | 422.5 | 77788 |
| 1893 | 0.75 0.18 % |
01-08-2024 14:15:00 Thursday |
422.6 423.35 |
423.85 | 421.15 | 139480 |
| 1894 | -1.1 -0.26 % |
01-08-2024 13:15:00 Thursday |
423.4 422.3 |
423.85 | 421.75 | 77444 |
| 1895 | 1.5 0.36 % |
01-08-2024 12:15:00 Thursday |
421.85 423.35 |
424.2 | 421.8 | 152974 |
| 1896 | -0.7 -0.17 % |
01-08-2024 11:15:00 Thursday |
422.7 422 |
423.2 | 420.3 | 140968 |
| 1897 | 3.9 0.93 % |
01-08-2024 10:15:00 Thursday |
418.65 422.55 |
422.85 | 418.15 | 287519 |
| 1898 | -1.3 -0.31 % |
01-08-2024 09:15:00 Thursday |
420 418.7 |
420.85 | 415.65 | 277123 |
| 1899 | -0.1 -0.02 % |
31-07-2024 15:15:00 Wednesday |
416.1 416 |
416.65 | 415.4 | 45510 |
| 1900 | 1.2 0.29 % |
31-07-2024 14:15:00 Wednesday |
414.9 416.1 |
416.4 | 414.85 | 94269 |
| 1901 | -0.7 -0.17 % |
31-07-2024 13:15:00 Wednesday |
415.6 414.9 |
416.4 | 414.7 | 67757 |
| 1902 | -1.5 -0.36 % |
31-07-2024 12:15:00 Wednesday |
416.8 415.3 |
416.85 | 414.95 | 53706 |
| 1903 | 3.15 0.76 % |
31-07-2024 11:15:00 Wednesday |
413.6 416.75 |
417.1 | 413.5 | 79927 |
| 1904 | -1.85 -0.45 % |
31-07-2024 10:15:00 Wednesday |
415.45 413.6 |
415.9 | 413.05 | 76078 |
| 1905 | 1.9 0.46 % |
31-07-2024 09:15:00 Wednesday |
413.7 415.6 |
417.4 | 409.15 | 339413 |
| 1906 | -0.2 -0.05 % |
30-07-2024 15:15:00 Tuesday |
407.2 407 |
407.2 | 406.1 | 34596 |
| 1907 | 0.6 0.15 % |
30-07-2024 14:15:00 Tuesday |
406.35 406.95 |
409.3 | 406.35 | 85252 |
| 1908 | -0.35 -0.09 % |
30-07-2024 13:15:00 Tuesday |
406.85 406.5 |
407.6 | 404.6 | 80155 |
| 1909 | -2.35 -0.57 % |
30-07-2024 12:15:00 Tuesday |
408.9 406.55 |
409.95 | 405.85 | 71537 |
| 1910 | 0.25 0.06 % |
30-07-2024 11:15:00 Tuesday |
408.35 408.6 |
409.65 | 407.9 | 60524 |
| 1911 | 1.15 0.28 % |
30-07-2024 10:15:00 Tuesday |
407.5 408.65 |
409.9 | 405.8 | 117301 |
| 1912 | 9.8 2.46 % |
30-07-2024 09:15:00 Tuesday |
398 407.8 |
412.6 | 396.35 | 558046 |
| 1913 | 0.3 0.08 % |
29-07-2024 15:15:00 Monday |
394.1 394.4 |
394.5 | 393.7 | 63319 |
| 1914 | -1.15 -0.29 % |
29-07-2024 14:15:00 Monday |
395 393.85 |
395.6 | 392.55 | 130816 |
| 1915 | 1.4 0.36 % |
29-07-2024 13:15:00 Monday |
393.6 395 |
396.85 | 393.1 | 66814 |
| 1916 | -2.45 -0.62 % |
29-07-2024 12:15:00 Monday |
396.1 393.65 |
396.8 | 393.4 | 66567 |
| 1917 | -0.2 -0.05 % |
29-07-2024 11:15:00 Monday |
396.5 396.3 |
398.85 | 395.1 | 108051 |
| 1918 | -2 -0.5 % |
29-07-2024 10:15:00 Monday |
398.25 396.25 |
398.65 | 393.1 | 223894 |
| 1919 | -6 -1.48 % |
29-07-2024 09:15:00 Monday |
404.45 398.45 |
408.2 | 396.15 | 684911 |
| 1920 | 1 0.25 % |
26-07-2024 15:15:00 Friday |
396 397 |
397.85 | 395 | 122697 |
| 1921 | -2.55 -0.64 % |
26-07-2024 14:15:00 Friday |
398.6 396.05 |
398.85 | 395.4 | 287047 |
| 1922 | 1.4 0.35 % |
26-07-2024 13:15:00 Friday |
397.15 398.55 |
399.5 | 397 | 216529 |
| 1923 | 5.35 1.37 % |
26-07-2024 12:15:00 Friday |
391.85 397.2 |
398.25 | 391.45 | 307146 |
| 1924 | -1 -0.25 % |
26-07-2024 11:15:00 Friday |
392.7 391.7 |
393.65 | 391.3 | 45082 |
| 1925 | 0.2 0.05 % |
26-07-2024 10:15:00 Friday |
392.6 392.8 |
393.65 | 391 | 55007 |
| 1926 | -2.5 -0.63 % |
26-07-2024 09:15:00 Friday |
395 392.5 |
395 | 389.9 | 148836 |
| 1927 | -0.1 -0.03 % |
25-07-2024 15:15:00 Thursday |
392.2 392.1 |
392.5 | 391.3 | 39056 |
| 1928 | 0.3 0.08 % |
25-07-2024 14:15:00 Thursday |
392 392.3 |
393.1 | 391.55 | 378133 |
| 1929 | -0.45 -0.11 % |
25-07-2024 13:15:00 Thursday |
392.7 392.25 |
393.55 | 391.65 | 561181 |
| 1930 | -1.8 -0.46 % |
25-07-2024 12:15:00 Thursday |
394.5 392.7 |
395.35 | 391.65 | 359096 |
| 1931 | -0.65 -0.16 % |
25-07-2024 11:15:00 Thursday |
395.3 394.65 |
396 | 393.9 | 105106 |
| 1932 | 2.45 0.62 % |
25-07-2024 10:15:00 Thursday |
392.35 394.8 |
396.4 | 391.7 | 174271 |
| 1933 | 1.05 0.27 % |
25-07-2024 09:15:00 Thursday |
391.4 392.45 |
393.45 | 386.65 | 221371 |
| 1934 | 1.05 0.27 % |
24-07-2024 15:15:00 Wednesday |
392.05 393.1 |
393.4 | 391.95 | 39762 |
| 1935 | 2.65 0.68 % |
24-07-2024 14:15:00 Wednesday |
389.75 392.4 |
395 | 389.35 | 190274 |
| 1936 | 3.4 0.88 % |
24-07-2024 13:15:00 Wednesday |
386.6 390 |
390 | 386.5 | 373450 |
| 1937 | -0.65 -0.17 % |
24-07-2024 12:15:00 Wednesday |
387.25 386.6 |
387.8 | 386 | 606539 |
| 1938 | -3.15 -0.81 % |
24-07-2024 11:15:00 Wednesday |
390.45 387.3 |
390.6 | 387.1 | 90599 |
| 1939 | -0.7 -0.18 % |
24-07-2024 10:15:00 Wednesday |
390.9 390.2 |
393.3 | 390.05 | 205083 |
| 1940 | 8.25 2.16 % |
24-07-2024 09:15:00 Wednesday |
382.4 390.65 |
390.95 | 382 | 343965 |
| 1941 | 1 0.26 % |
23-07-2024 15:15:00 Tuesday |
382 383 |
383.8 | 381.85 | 121726 |
| 1942 | 1.7 0.45 % |
23-07-2024 14:15:00 Tuesday |
380.5 382.2 |
382.6 | 378.95 | 226780 |
| 1943 | 4 1.06 % |
23-07-2024 13:15:00 Tuesday |
376.6 380.6 |
381.75 | 375.75 | 200017 |
| 1944 | -3.85 -1.01 % |
23-07-2024 12:15:00 Tuesday |
380.05 376.2 |
380.9 | 361.45 | 624121 |
| 1945 | 4.45 1.18 % |
23-07-2024 11:15:00 Tuesday |
375.75 380.2 |
385.3 | 372 | 789402 |
| 1946 | 0.9 0.24 % |
23-07-2024 10:15:00 Tuesday |
374.85 375.75 |
376.35 | 374 | 74377 |
| 1947 | -3 -0.79 % |
23-07-2024 09:15:00 Tuesday |
377.95 374.95 |
380.5 | 374.05 | 204516 |
| 1948 | -0.6 -0.16 % |
22-07-2024 15:15:00 Monday |
374.5 373.9 |
375.25 | 372.7 | 22551 |
| 1949 | 0.05 0.01 % |
22-07-2024 14:15:00 Monday |
374.55 374.6 |
374.7 | 371.15 | 53068 |
| 1950 | -0.25 -0.07 % |
22-07-2024 13:15:00 Monday |
375 374.75 |
377.25 | 374.5 | 53232 |
| 1951 | 0.15 0.04 % |
22-07-2024 12:15:00 Monday |
374.85 375 |
375.3 | 373 | 425707 |
| 1952 | 1.1 0.29 % |
22-07-2024 11:15:00 Monday |
373.75 374.85 |
375.8 | 373.15 | 53149 |
| 1953 | -0.8 -0.21 % |
22-07-2024 10:15:00 Monday |
374.8 374 |
375.8 | 373.45 | 54245 |
| 1954 | 9.8 2.68 % |
22-07-2024 09:15:00 Monday |
365 374.8 |
375.2 | 362.2 | 217561 |
| 1955 | 1.95 0.54 % |
19-07-2024 15:15:00 Friday |
363.05 365 |
365 | 362.75 | 220365 |
| 1956 | -5.6 -1.52 % |
19-07-2024 14:15:00 Friday |
369 363.4 |
369.3 | 362.9 | 745663 |
| 1957 | -1.35 -0.36 % |
19-07-2024 13:15:00 Friday |
370.3 368.95 |
372.35 | 368.85 | 271890 |
| 1958 | -4.15 -1.11 % |
19-07-2024 12:15:00 Friday |
374.6 370.45 |
374.6 | 369.65 | 210096 |
| 1959 | 0.85 0.23 % |
19-07-2024 11:15:00 Friday |
373.45 374.3 |
375 | 372.3 | 46144 |
| 1960 | 0.6 0.16 % |
19-07-2024 10:15:00 Friday |
372.8 373.4 |
375 | 371.9 | 74123 |
| 1961 | -4.95 -1.31 % |
19-07-2024 09:15:00 Friday |
377.75 372.8 |
377.9 | 371.9 | 172419 |
| 1962 | 0.7 0.19 % |
18-07-2024 15:15:00 Thursday |
377.7 378.4 |
378.4 | 377.25 | 34158 |
| 1963 | -0.2 -0.05 % |
18-07-2024 14:15:00 Thursday |
377.9 377.7 |
378.95 | 376.45 | 484095 |
| 1964 | -1.05 -0.28 % |
18-07-2024 13:15:00 Thursday |
378.85 377.8 |
379 | 377.15 | 335590 |
| 1965 | 0.9 0.24 % |
18-07-2024 12:15:00 Thursday |
377.85 378.75 |
378.9 | 376.45 | 28502 |
| 1966 | 2.4 0.64 % |
18-07-2024 11:15:00 Thursday |
375.15 377.55 |
377.8 | 374.3 | 83360 |
| 1967 | -3.8 -1 % |
18-07-2024 10:15:00 Thursday |
379.1 375.3 |
379.95 | 375.15 | 88922 |
| 1968 | -3.95 -1.03 % |
18-07-2024 09:15:00 Thursday |
383.1 379.15 |
383.2 | 375.1 | 264820 |
| 1969 | 0 0 % |
16-07-2024 15:15:00 Tuesday |
380.5 380.5 |
380.55 | 380 | 32496 |
| 1970 | -1.8 -0.47 % |
16-07-2024 14:15:00 Tuesday |
382.3 380.5 |
382.6 | 380.35 | 45517 |
| 1971 | -1.35 -0.35 % |
16-07-2024 13:15:00 Tuesday |
383.65 382.3 |
383.95 | 381.5 | 63120 |
| 1972 | -1.35 -0.35 % |
16-07-2024 12:15:00 Tuesday |
385 383.65 |
385.1 | 383 | 35692 |
| 1973 | -2 -0.52 % |
16-07-2024 11:15:00 Tuesday |
386.9 384.9 |
387.5 | 384.85 | 118442 |
| 1974 | 1.85 0.48 % |
16-07-2024 10:15:00 Tuesday |
384.95 386.8 |
386.85 | 383.3 | 95094 |
| 1975 | -1.75 -0.45 % |
16-07-2024 09:15:00 Tuesday |
386.7 384.95 |
388.75 | 382.75 | 196774 |
| 1976 | -0.1 -0.03 % |
15-07-2024 15:15:00 Monday |
385.6 385.5 |
386.1 | 385.25 | 85665 |
| 1977 | -1.35 -0.35 % |
15-07-2024 14:15:00 Monday |
387 385.65 |
387.8 | 385.45 | 132738 |
| 1978 | 1.1 0.29 % |
15-07-2024 13:15:00 Monday |
385.9 387 |
388.3 | 385.5 | 91819 |
| 1979 | -1.65 -0.43 % |
15-07-2024 12:15:00 Monday |
387.75 386.1 |
388.4 | 385.55 | 165911 |
| 1980 | 3.5 0.91 % |
15-07-2024 11:15:00 Monday |
384.05 387.55 |
388.45 | 383.75 | 341923 |
| 1981 | 2.65 0.69 % |
15-07-2024 10:15:00 Monday |
381.35 384 |
385 | 381 | 328499 |
| 1982 | 1.85 0.49 % |
15-07-2024 09:15:00 Monday |
379.25 381.1 |
382.3 | 376.85 | 1490804 |
| 1983 | 0.75 0.2 % |
12-07-2024 15:15:00 Friday |
377.1 377.85 |
378.05 | 375.3 | 165624 |
| 1984 | -0.9 -0.24 % |
12-07-2024 14:15:00 Friday |
377.75 376.85 |
377.95 | 376.6 | 274268 |
| 1985 | 1.15 0.31 % |
12-07-2024 13:15:00 Friday |
376.8 377.95 |
378.9 | 376.8 | 124392 |
| 1986 | 1.95 0.52 % |
12-07-2024 12:15:00 Friday |
374.85 376.8 |
377.4 | 372 | 182600 |
| 1987 | -4 -1.06 % |
12-07-2024 11:15:00 Friday |
378.75 374.75 |
379 | 374.3 | 123687 |
| 1988 | 2.95 0.78 % |
12-07-2024 10:15:00 Friday |
375.8 378.75 |
379.6 | 374.85 | 229672 |
| 1989 | -2.75 -0.73 % |
12-07-2024 09:15:00 Friday |
378.55 375.8 |
378.55 | 373.75 | 209744 |
| 1990 | 1.35 0.36 % |
11-07-2024 15:15:00 Thursday |
377.35 378.7 |
378.7 | 376.95 | 93515 |
| 1991 | 0.05 0.01 % |
11-07-2024 14:15:00 Thursday |
377.2 377.25 |
378.15 | 376.45 | 83357 |
| 1992 | 0.65 0.17 % |
11-07-2024 13:15:00 Thursday |
376.55 377.2 |
377.45 | 376 | 79826 |
| 1993 | -0.9 -0.24 % |
11-07-2024 12:15:00 Thursday |
377.65 376.75 |
377.9 | 374.75 | 83193 |
| 1994 | -1.5 -0.4 % |
11-07-2024 11:15:00 Thursday |
379.15 377.65 |
380.4 | 376.05 | 57811 |
| 1995 | 0.05 0.01 % |
11-07-2024 10:15:00 Thursday |
379.1 379.15 |
380.5 | 378.05 | 119700 |
| 1996 | -3.45 -0.9 % |
11-07-2024 09:15:00 Thursday |
382.5 379.05 |
383.3 | 378.45 | 195442 |
| 1997 | 0.45 0.12 % |
10-07-2024 15:15:00 Wednesday |
381.55 382 |
382.5 | 381.2 | 53226 |
| 1998 | 4.55 1.21 % |
10-07-2024 14:15:00 Wednesday |
377 381.55 |
381.65 | 376.65 | 83279 |
| 1999 | -0.55 -0.15 % |
10-07-2024 13:15:00 Wednesday |
377.55 377 |
379.25 | 375.9 | 25118 |
| 2000 | 0.2 0.05 % |
10-07-2024 12:15:00 Wednesday |
377.4 377.6 |
378.65 | 376.6 | 25125 |
| 2001 | 4 1.07 % |
10-07-2024 11:15:00 Wednesday |
373.1 377.1 |
378 | 372.1 | 30245 |
| 2002 | -6.95 -1.83 % |
10-07-2024 10:15:00 Wednesday |
380.05 373.1 |
380.5 | 369.95 | 126309 |
| 2003 | 2.95 0.78 % |
10-07-2024 09:15:00 Wednesday |
377.05 380 |
383.8 | 377 | 159755 |
| 2004 | -0.7 -0.19 % |
09-07-2024 15:15:00 Tuesday |
377.4 376.7 |
377.4 | 376.15 | 24320 |
| 2005 | -0.6 -0.16 % |
09-07-2024 14:15:00 Tuesday |
378 377.4 |
378 | 376.55 | 40411 |
| 2006 | -0.4 -0.11 % |
09-07-2024 13:15:00 Tuesday |
378.25 377.85 |
378.65 | 377.1 | 35257 |
| 2007 | 0.45 0.12 % |
09-07-2024 12:15:00 Tuesday |
377.85 378.3 |
378.65 | 377 | 40570 |
| 2008 | 2.15 0.57 % |
09-07-2024 11:15:00 Tuesday |
375.7 377.85 |
378.35 | 375.5 | 104199 |
| 2009 | -1.45 -0.38 % |
09-07-2024 10:15:00 Tuesday |
377.4 375.95 |
377.4 | 375 | 67692 |
| 2010 | -2.3 -0.61 % |
09-07-2024 09:15:00 Tuesday |
379.7 377.4 |
380.2 | 376.5 | 125147 |
| 2011 | 1.2 0.32 % |
08-07-2024 15:15:00 Monday |
377.2 378.4 |
379.5 | 376.8 | 34731 |
| 2012 | 0.15 0.04 % |
08-07-2024 14:15:00 Monday |
377 377.15 |
378.5 | 376.7 | 58578 |
| 2013 | -0.95 -0.25 % |
08-07-2024 13:15:00 Monday |
377.95 377 |
378.25 | 376.7 | 31273 |
| 2014 | 0.75 0.2 % |
08-07-2024 12:15:00 Monday |
377.05 377.8 |
377.9 | 376.3 | 33904 |
| 2015 | -0.7 -0.19 % |
08-07-2024 11:15:00 Monday |
377.85 377.15 |
378.75 | 376.85 | 59660 |
| 2016 | -0.35 -0.09 % |
08-07-2024 10:15:00 Monday |
378.35 378 |
379.9 | 377.5 | 108779 |
| 2017 | -3.5 -0.92 % |
08-07-2024 09:15:00 Monday |
381.85 378.35 |
381.85 | 377.2 | 251334 |
| 2018 | 0.1 0.03 % |
05-07-2024 15:15:00 Friday |
379.9 380 |
380.65 | 379.05 | 115561 |
| 2019 | 4.2 1.12 % |
05-07-2024 14:15:00 Friday |
375.7 379.9 |
381.25 | 374.6 | 489465 |
| 2020 | -1.4 -0.37 % |
05-07-2024 13:15:00 Friday |
376.8 375.4 |
376.95 | 374.9 | 92531 |
| 2021 | 0.25 0.07 % |
05-07-2024 12:15:00 Friday |
376.5 376.75 |
377.25 | 375.6 | 32872 |
| 2022 | 1.05 0.28 % |
05-07-2024 11:15:00 Friday |
375.45 376.5 |
377.25 | 375.1 | 68915 |
| 2023 | -0.05 -0.01 % |
05-07-2024 10:15:00 Friday |
375.5 375.45 |
376.35 | 374.45 | 40279 |
| 2024 | 0.85 0.23 % |
05-07-2024 09:15:00 Friday |
374.65 375.5 |
376.85 | 371.2 | 149949 |
| 2025 | 0.4 0.11 % |
04-07-2024 15:15:00 Thursday |
373.1 373.5 |
373.5 | 372.45 | 13046 |
| 2026 | -0.2 -0.05 % |
04-07-2024 14:15:00 Thursday |
373.5 373.3 |
373.9 | 371.85 | 35774 |
| 2027 | -0.65 -0.17 % |
04-07-2024 13:15:00 Thursday |
374.4 373.75 |
374.4 | 373.3 | 26156 |
| 2028 | -0.2 -0.05 % |
04-07-2024 12:15:00 Thursday |
374.6 374.4 |
375.25 | 374.3 | 22303 |
| 2029 | -0.5 -0.13 % |
04-07-2024 11:15:00 Thursday |
375.3 374.8 |
375.6 | 374.45 | 13977 |
| 2030 | -2.25 -0.6 % |
04-07-2024 10:15:00 Thursday |
377.3 375.05 |
377.65 | 373.65 | 112785 |
| 2031 | 2.45 0.65 % |
04-07-2024 09:15:00 Thursday |
374.65 377.1 |
380.7 | 372.65 | 245846 |
| 2032 | -0.1 -0.03 % |
03-07-2024 15:15:00 Wednesday |
372.9 372.8 |
373.05 | 372.1 | 17033 |
| 2033 | 0.55 0.15 % |
03-07-2024 14:15:00 Wednesday |
372.45 373 |
373.3 | 371.05 | 24456 |
| 2034 | 0 0 % |
03-07-2024 13:15:00 Wednesday |
372.5 372.5 |
372.55 | 371.25 | 16864 |
| 2035 | 0 0 % |
03-07-2024 12:15:00 Wednesday |
372.4 372.4 |
373.3 | 372.1 | 10414 |
| 2036 | -0.35 -0.09 % |
03-07-2024 11:15:00 Wednesday |
372.9 372.55 |
373.9 | 371.9 | 49255 |
| 2037 | 1.95 0.53 % |
03-07-2024 10:15:00 Wednesday |
370.95 372.9 |
374.2 | 370.85 | 56958 |
| 2038 | -0.4 -0.11 % |
03-07-2024 09:15:00 Wednesday |
371.65 371.25 |
371.65 | 368.75 | 51199 |
| 2039 | -0.1 -0.03 % |
02-07-2024 15:15:00 Tuesday |
370.6 370.5 |
371 | 370.1 | 32735 |
| 2040 | 3.95 1.08 % |
02-07-2024 14:15:00 Tuesday |
366.45 370.4 |
370.6 | 366.35 | 101230 |
| 2041 | 0.1 0.03 % |
02-07-2024 13:15:00 Tuesday |
366.35 366.45 |
368.25 | 365.75 | 35132 |
| 2042 | -0.55 -0.15 % |
02-07-2024 12:15:00 Tuesday |
366.75 366.2 |
367.65 | 365.2 | 66462 |
| 2043 | -1.5 -0.41 % |
02-07-2024 11:15:00 Tuesday |
368.25 366.75 |
368.7 | 366.55 | 65886 |
| 2044 | 0.25 0.07 % |
02-07-2024 10:15:00 Tuesday |
368 368.25 |
369.6 | 367.15 | 69986 |
| 2045 | -3.35 -0.9 % |
02-07-2024 09:15:00 Tuesday |
371.1 367.75 |
372.45 | 367.6 | 194241 |
| 2046 | 0.55 0.15 % |
01-07-2024 15:15:00 Monday |
369.9 370.45 |
370.65 | 369.65 | 79339 |
| 2047 | 0.65 0.18 % |
01-07-2024 14:15:00 Monday |
369.35 370 |
370.2 | 368.05 | 154950 |
| 2048 | -0.55 -0.15 % |
01-07-2024 13:15:00 Monday |
369.9 369.35 |
369.9 | 368.6 | 61334 |
| 2049 | -1.8 -0.48 % |
01-07-2024 12:15:00 Monday |
371.45 369.65 |
371.8 | 369.4 | 94962 |
| 2050 | 0.35 0.09 % |
01-07-2024 11:15:00 Monday |
371.1 371.45 |
372.65 | 370.7 | 72215 |
| 2051 | 0.55 0.15 % |
01-07-2024 10:15:00 Monday |
370.8 371.35 |
371.85 | 369.55 | 86364 |
| 2052 | -11.1 -2.91 % |
01-07-2024 09:15:00 Monday |
381.9 370.8 |
381.9 | 367.8 | 330380 |
| 2053 | 1.8 0.48 % |
28-06-2024 15:15:00 Friday |
377.8 379.6 |
379.6 | 377.4 | 92327 |
| 2054 | -4.1 -1.07 % |
28-06-2024 14:15:00 Friday |
381.95 377.85 |
382.4 | 377.15 | 303638 |
| 2055 | -0.7 -0.18 % |
28-06-2024 13:15:00 Friday |
382.65 381.95 |
382.65 | 381.05 | 172073 |
| 2056 | -0.05 -0.01 % |
28-06-2024 12:15:00 Friday |
382.65 382.6 |
382.85 | 380 | 53612 |
| 2057 | -1 -0.26 % |
28-06-2024 11:15:00 Friday |
383.6 382.6 |
385.6 | 382.45 | 77762 |
| 2058 | 0.45 0.12 % |
28-06-2024 10:15:00 Friday |
383.45 383.9 |
384.25 | 380 | 105087 |
| 2059 | 5.6 1.48 % |
28-06-2024 09:15:00 Friday |
378 383.6 |
389.5 | 376.85 | 310563 |
| 2060 | 0 0 % |
27-06-2024 15:15:00 Thursday |
376.5 376.5 |
381 | 376 | 84325 |
| 2061 | 6.55 1.77 % |
27-06-2024 14:15:00 Thursday |
370.25 376.8 |
377 | 370.15 | 284917 |
| 2062 | -0.9 -0.24 % |
27-06-2024 13:15:00 Thursday |
371.1 370.2 |
371.65 | 369.65 | 79185 |
| 2063 | 2.05 0.56 % |
27-06-2024 12:15:00 Thursday |
369.05 371.1 |
371.3 | 368.65 | 74683 |
| 2064 | 2.8 0.77 % |
27-06-2024 11:15:00 Thursday |
366 368.8 |
369 | 365.7 | 43382 |
| 2065 | -0.95 -0.26 % |
27-06-2024 10:15:00 Thursday |
367 366.05 |
367.95 | 364.9 | 32693 |
| 2066 | 2.3 0.63 % |
27-06-2024 09:15:00 Thursday |
364.95 367.25 |
369.5 | 364.4 | 97930 |
| 2067 | -0.2 -0.05 % |
26-06-2024 15:15:00 Wednesday |
365 364.8 |
365.7 | 364.55 | 38174 |
| 2068 | 0.75 0.21 % |
26-06-2024 14:15:00 Wednesday |
364.45 365.2 |
365.3 | 363.1 | 56170 |
| 2069 | 2.25 0.62 % |
26-06-2024 13:15:00 Wednesday |
362.1 364.35 |
366.9 | 362.1 | 67348 |
| 2070 | -0.85 -0.23 % |
26-06-2024 12:15:00 Wednesday |
363.25 362.4 |
364.6 | 362.05 | 75866 |
| 2071 | 0.75 0.21 % |
26-06-2024 11:15:00 Wednesday |
362.25 363 |
363.8 | 361.8 | 30672 |
| 2072 | 1.85 0.51 % |
26-06-2024 10:15:00 Wednesday |
360 361.85 |
362.55 | 359.7 | 19700 |
| 2073 | -2.05 -0.57 % |
26-06-2024 09:15:00 Wednesday |
362.05 360 |
363.95 | 360 | 96970 |
| 2074 | 1.2 0.33 % |
25-06-2024 15:15:00 Tuesday |
360 361.2 |
361.95 | 359.75 | 31208 |
| 2075 | 0.4 0.11 % |
25-06-2024 14:15:00 Tuesday |
359.65 360.05 |
361.35 | 358.8 | 34825 |
| 2076 | -1.55 -0.43 % |
25-06-2024 13:15:00 Tuesday |
361.2 359.65 |
361.75 | 358.05 | 38408 |
| 2077 | 2.3 0.64 % |
25-06-2024 12:15:00 Tuesday |
358.95 361.25 |
361.5 | 358.75 | 59983 |
| 2078 | 0.3 0.08 % |
25-06-2024 11:15:00 Tuesday |
358.9 359.2 |
359.7 | 357.75 | 47401 |
| 2079 | -1.7 -0.47 % |
25-06-2024 10:15:00 Tuesday |
360.75 359.05 |
361 | 358 | 97998 |
| 2080 | -4.25 -1.16 % |
25-06-2024 09:15:00 Tuesday |
365 360.75 |
365 | 359.55 | 107867 |
| 2081 | 0.95 0.26 % |
24-06-2024 15:15:00 Monday |
362.85 363.8 |
364 | 362.45 | 9931 |
| 2082 | -0.5 -0.14 % |
24-06-2024 14:15:00 Monday |
363.55 363.05 |
363.75 | 361.8 | 327839 |
| 2083 | -0.7 -0.19 % |
24-06-2024 13:15:00 Monday |
364.25 363.55 |
364.55 | 363.25 | 23247 |
| 2084 | 1.3 0.36 % |
24-06-2024 12:15:00 Monday |
362.9 364.2 |
364.25 | 362.15 | 268462 |
| 2085 | 0.5 0.14 % |
24-06-2024 11:15:00 Monday |
362.4 362.9 |
363.5 | 361.85 | 16067 |
| 2086 | 0.55 0.15 % |
24-06-2024 10:15:00 Monday |
361.9 362.45 |
362.65 | 359.9 | 19863 |
| 2087 | 3.8 1.06 % |
24-06-2024 09:15:00 Monday |
358 361.8 |
362.2 | 355.5 | 53187 |
| 2088 | -0.75 -0.21 % |
21-06-2024 15:15:00 Friday |
359.35 358.6 |
359.6 | 358.2 | 113830 |
| 2089 | -2.05 -0.57 % |
21-06-2024 14:15:00 Friday |
361.5 359.45 |
362.2 | 357.8 | 518089 |
| 2090 | 2.95 0.82 % |
21-06-2024 13:15:00 Friday |
358.45 361.4 |
361.9 | 358 | 224624 |
| 2091 | -3.05 -0.84 % |
21-06-2024 12:15:00 Friday |
361.5 358.45 |
361.6 | 358.2 | 145036 |
| 2092 | 0.75 0.21 % |
21-06-2024 11:15:00 Friday |
360.45 361.2 |
362.9 | 359.75 | 129156 |
| 2093 | -0.8 -0.22 % |
21-06-2024 10:15:00 Friday |
361.25 360.45 |
362.3 | 359.5 | 114564 |
| 2094 | -0.85 -0.23 % |
21-06-2024 09:15:00 Friday |
361.8 360.95 |
362.7 | 356.9 | 211593 |
| 2095 | 1.5 0.42 % |
20-06-2024 15:15:00 Thursday |
357.5 359 |
359 | 357.3 | 23141 |
| 2096 | -0.9 -0.25 % |
20-06-2024 14:15:00 Thursday |
358.65 357.75 |
359.35 | 357.25 | 34712 |
| 2097 | -0.65 -0.18 % |
20-06-2024 13:15:00 Thursday |
359.55 358.9 |
360.45 | 357.6 | 28783 |
| 2098 | -0.75 -0.21 % |
20-06-2024 12:15:00 Thursday |
360.1 359.35 |
360.5 | 359.35 | 14597 |
| 2099 | -1.35 -0.37 % |
20-06-2024 11:15:00 Thursday |
361.5 360.15 |
361.55 | 359.65 | 32139 |
| 2100 | -0.4 -0.11 % |
20-06-2024 10:15:00 Thursday |
361.75 361.35 |
362.9 | 360.9 | 29328 |
| 2101 | -2.9 -0.8 % |
20-06-2024 09:15:00 Thursday |
364.65 361.75 |
364.65 | 357.95 | 78676 |
| 2102 | -0.1 -0.03 % |
19-06-2024 15:15:00 Wednesday |
362.5 362.4 |
363.6 | 361.8 | 27651 |
| 2103 | -1 -0.28 % |
19-06-2024 14:15:00 Wednesday |
363.5 362.5 |
365.6 | 361.8 | 100367 |
| 2104 | -1.05 -0.29 % |
19-06-2024 13:15:00 Wednesday |
364.6 363.55 |
364.75 | 363.55 | 59787 |
| 2105 | -1.45 -0.4 % |
19-06-2024 12:15:00 Wednesday |
365.95 364.5 |
366.15 | 364.2 | 38498 |
| 2106 | 0.5 0.14 % |
19-06-2024 11:15:00 Wednesday |
365.05 365.55 |
366.8 | 364.75 | 32469 |
| 2107 | 0.6 0.16 % |
19-06-2024 10:15:00 Wednesday |
364.4 365 |
365.55 | 362.8 | 86867 |
| 2108 | -5.4 -1.46 % |
19-06-2024 09:15:00 Wednesday |
370 364.6 |
370.75 | 364.25 | 176764 |
| 2109 | 0.4 0.11 % |
18-06-2024 15:15:00 Tuesday |
369.75 370.15 |
370.2 | 369.25 | 16300 |
| 2110 | -0.55 -0.15 % |
18-06-2024 14:15:00 Tuesday |
370 369.45 |
370.4 | 368.55 | 20434 |
| 2111 | -0.4 -0.11 % |
18-06-2024 13:15:00 Tuesday |
370.4 370 |
370.4 | 369.45 | 25227 |
| 2112 | -0.05 -0.01 % |
18-06-2024 12:15:00 Tuesday |
370.35 370.3 |
371.1 | 369.8 | 25388 |
| 2113 | -0.15 -0.04 % |
18-06-2024 11:15:00 Tuesday |
370.85 370.7 |
371.5 | 370.4 | 22553 |
| 2114 | 1.5 0.41 % |
18-06-2024 10:15:00 Tuesday |
369.45 370.95 |
371.35 | 368.75 | 54390 |
| 2115 | -3.45 -0.93 % |
18-06-2024 09:15:00 Tuesday |
372.95 369.5 |
372.95 | 369.15 | 117660 |
| 2116 | -0.05 -0.01 % |
14-06-2024 15:15:00 Friday |
368.55 368.5 |
368.6 | 367.75 | 38653 |
| 2117 | 0.05 0.01 % |
14-06-2024 14:15:00 Friday |
368.5 368.55 |
369 | 367.8 | 160186 |
| 2118 | 0.3 0.08 % |
14-06-2024 13:15:00 Friday |
368.1 368.4 |
368.7 | 367.8 | 52303 |
| 2119 | -0.9 -0.24 % |
14-06-2024 12:15:00 Friday |
368.7 367.8 |
369.25 | 367.1 | 48402 |
| 2120 | 0.8 0.22 % |
14-06-2024 11:15:00 Friday |
367.95 368.75 |
368.8 | 366.75 | 91469 |
| 2121 | -1.3 -0.35 % |
14-06-2024 10:15:00 Friday |
369.4 368.1 |
369.4 | 367.5 | 63690 |
| 2122 | -0.7 -0.19 % |
14-06-2024 09:15:00 Friday |
369.95 369.25 |
370.35 | 366 | 143761 |
| 2123 | -0.25 -0.07 % |
13-06-2024 15:15:00 Thursday |
370.2 369.95 |
370.75 | 369 | 41155 |
| 2124 | 1.3 0.35 % |
13-06-2024 14:15:00 Thursday |
368.9 370.2 |
370.6 | 368.2 | 73299 |
| 2125 | -1.35 -0.36 % |
13-06-2024 13:15:00 Thursday |
370.25 368.9 |
370.5 | 368.4 | 47192 |
| 2126 | 1.1 0.3 % |
13-06-2024 12:15:00 Thursday |
369.1 370.2 |
370.75 | 368.7 | 30998 |
| 2127 | -0.1 -0.03 % |
13-06-2024 11:15:00 Thursday |
369.25 369.15 |
369.95 | 368.05 | 50705 |
| 2128 | -1.05 -0.28 % |
13-06-2024 10:15:00 Thursday |
370.4 369.35 |
370.95 | 369.35 | 60358 |
| 2129 | -5.6 -1.49 % |
13-06-2024 09:15:00 Thursday |
376 370.4 |
376 | 368.6 | 232340 |
| 2130 | -0.15 -0.04 % |
12-06-2024 15:15:00 Wednesday |
371.5 371.35 |
372 | 370.7 | 42326 |
| 2131 | -0.6 -0.16 % |
12-06-2024 14:15:00 Wednesday |
372 371.4 |
372.65 | 370.75 | 69023 |
| 2132 | -0.55 -0.15 % |
12-06-2024 13:15:00 Wednesday |
372.45 371.9 |
373.95 | 371.7 | 109632 |
| 2133 | 2.85 0.77 % |
12-06-2024 12:15:00 Wednesday |
369.65 372.5 |
373 | 369.5 | 125183 |
| 2134 | -0.1 -0.03 % |
12-06-2024 11:15:00 Wednesday |
369.95 369.85 |
370.85 | 369.25 | 60130 |
| 2135 | 0.75 0.2 % |
12-06-2024 10:15:00 Wednesday |
369.25 370 |
370.9 | 368.55 | 110413 |
| 2136 | -0.95 -0.26 % |
12-06-2024 09:15:00 Wednesday |
369.95 369 |
369.95 | 365.25 | 122562 |
| 2137 | 0.75 0.2 % |
11-06-2024 15:15:00 Tuesday |
367.25 368 |
368 | 366.55 | 15842 |
| 2138 | -1.1 -0.3 % |
11-06-2024 14:15:00 Tuesday |
368.1 367 |
368.7 | 366.85 | 50159 |
| 2139 | 0.85 0.23 % |
11-06-2024 13:15:00 Tuesday |
367.35 368.2 |
370 | 367.1 | 39366 |
| 2140 | 0.55 0.15 % |
11-06-2024 12:15:00 Tuesday |
366.6 367.15 |
367.9 | 366 | 28297 |
| 2141 | -0.1 -0.03 % |
11-06-2024 11:15:00 Tuesday |
366.65 366.55 |
367.25 | 366.4 | 42374 |
| 2142 | 0.7 0.19 % |
11-06-2024 10:15:00 Tuesday |
366.05 366.75 |
367.45 | 365.8 | 25226 |
| 2143 | -3.45 -0.93 % |
11-06-2024 09:15:00 Tuesday |
369.55 366.1 |
371.95 | 365 | 115100 |
| 2144 | -1.05 -0.29 % |
10-06-2024 15:15:00 Monday |
365.15 364.1 |
365.35 | 363.3 | 50544 |
| 2145 | -2.35 -0.64 % |
10-06-2024 14:15:00 Monday |
367.4 365.05 |
367.45 | 364.05 | 95836 |
| 2146 | 1.35 0.37 % |
10-06-2024 13:15:00 Monday |
366.1 367.45 |
368.05 | 365.7 | 50242 |
| 2147 | -0.6 -0.16 % |
10-06-2024 12:15:00 Monday |
366.85 366.25 |
368.4 | 365.8 | 43398 |
| 2148 | -1.15 -0.31 % |
10-06-2024 11:15:00 Monday |
368.3 367.15 |
368.7 | 366.7 | 69973 |
| 2149 | 0.7 0.19 % |
10-06-2024 10:15:00 Monday |
367.65 368.35 |
370 | 367.15 | 230624 |
| 2150 | 2 0.55 % |
10-06-2024 09:15:00 Monday |
365.65 367.65 |
368 | 361.75 | 306147 |
| 2151 | 1.45 0.4 % |
07-06-2024 15:15:00 Friday |
360.55 362 |
362.15 | 359.8 | 196224 |
| 2152 | 1.45 0.4 % |
07-06-2024 14:15:00 Friday |
359.1 360.55 |
361.25 | 358.35 | 636891 |
| 2153 | 2.8 0.79 % |
07-06-2024 13:15:00 Friday |
356.55 359.35 |
360 | 355.4 | 357126 |
| 2154 | 1.1 0.31 % |
07-06-2024 12:15:00 Friday |
355.7 356.8 |
357.5 | 354.1 | 112359 |
| 2155 | 2.4 0.68 % |
07-06-2024 11:15:00 Friday |
353.45 355.85 |
357.9 | 352.4 | 197973 |
| 2156 | 2.3 0.65 % |
07-06-2024 10:15:00 Friday |
351.15 353.45 |
353.9 | 349.8 | 148981 |
| 2157 | -1.2 -0.34 % |
07-06-2024 09:15:00 Friday |
352.4 351.2 |
352.45 | 347.65 | 238329 |
| 2158 | 2 0.57 % |
06-06-2024 15:15:00 Thursday |
349.3 351.3 |
351.3 | 348.65 | 32875 |
| 2159 | -1.35 -0.38 % |
06-06-2024 14:15:00 Thursday |
350.65 349.3 |
350.65 | 345.6 | 61667 |
| 2160 | 2.1 0.6 % |
06-06-2024 13:15:00 Thursday |
348.7 350.8 |
352.95 | 348.25 | 77153 |
| 2161 | -3.3 -0.94 % |
06-06-2024 12:15:00 Thursday |
351.9 348.6 |
352.6 | 345.1 | 108394 |
| 2162 | -6.1 -1.71 % |
06-06-2024 11:15:00 Thursday |
357.75 351.65 |
359.8 | 350.35 | 95751 |
| 2163 | 2 0.56 % |
06-06-2024 10:15:00 Thursday |
355.75 357.75 |
359.3 | 355 | 94449 |
| 2164 | 7.3 2.1 % |
06-06-2024 09:15:00 Thursday |
348.3 355.6 |
358.85 | 345.45 | 355325 |
| 2165 | -0.2 -0.06 % |
05-06-2024 15:15:00 Wednesday |
341.2 341 |
342.3 | 340.05 | 56110 |
| 2166 | 4.8 1.43 % |
05-06-2024 14:15:00 Wednesday |
336.5 341.3 |
341.95 | 336.5 | 118062 |
| 2167 | 4.45 1.34 % |
05-06-2024 13:15:00 Wednesday |
332.55 337 |
341.6 | 332 | 176846 |
| 2168 | 0.95 0.29 % |
05-06-2024 12:15:00 Wednesday |
331.65 332.6 |
333.7 | 328.35 | 184973 |
| 2169 | -1.75 -0.53 % |
05-06-2024 11:15:00 Wednesday |
333.3 331.55 |
338 | 330.25 | 171100 |
| 2170 | 12.05 3.75 % |
05-06-2024 10:15:00 Wednesday |
321.25 333.3 |
333.45 | 319.35 | 184853 |
| 2171 | -20 -5.87 % |
05-06-2024 09:15:00 Wednesday |
341 321 |
341 | 315.2 | 712740 |
| 2172 | 6.85 2.08 % |
04-06-2024 15:15:00 Tuesday |
329.65 336.5 |
337.75 | 328.35 | 143731 |
| 2173 | -10.75 -3.16 % |
04-06-2024 14:15:00 Tuesday |
340.45 329.7 |
340.5 | 325 | 465241 |
| 2174 | 1.2 0.35 % |
04-06-2024 13:15:00 Tuesday |
339.25 340.45 |
349.75 | 337 | 521396 |
| 2175 | 17.85 5.55 % |
04-06-2024 12:15:00 Tuesday |
321.45 339.3 |
342.8 | 313.8 | 880666 |
| 2176 | -31.5 -8.93 % |
04-06-2024 11:15:00 Tuesday |
352.8 321.3 |
352.8 | 319.35 | 821618 |
| 2177 | -18.6 -5.01 % |
04-06-2024 10:15:00 Tuesday |
371.4 352.8 |
371.4 | 352.8 | 442455 |
| 2178 | -23.75 -6.01 % |
04-06-2024 09:15:00 Tuesday |
395 371.25 |
395 | 358.8 | 1059849 |
| 2179 | 1 0.26 % |
03-06-2024 15:15:00 Monday |
392 393 |
393.35 | 391.3 | 104627 |
| 2180 | 2.4 0.62 % |
03-06-2024 14:15:00 Monday |
389.6 392 |
392.85 | 389 | 163950 |
| 2181 | -0.95 -0.24 % |
03-06-2024 13:15:00 Monday |
390.4 389.45 |
390.85 | 388.05 | 59508 |
| 2182 | 1.6 0.41 % |
03-06-2024 12:15:00 Monday |
388.8 390.4 |
391.7 | 388.5 | 107759 |
| 2183 | 0.85 0.22 % |
03-06-2024 11:15:00 Monday |
388.15 389 |
389.55 | 386.15 | 137163 |
| 2184 | 2.25 0.58 % |
03-06-2024 10:15:00 Monday |
385.9 388.15 |
390.6 | 383.65 | 216626 |
| 2185 | 1.8 0.47 % |
03-06-2024 09:15:00 Monday |
384.1 385.9 |
386.6 | 374 | 465870 |
| 2186 | 1 0.28 % |
31-05-2024 15:15:00 Friday |
358.75 359.75 |
360.2 | 358.3 | 128924 |
| 2187 | -3.2 -0.88 % |
31-05-2024 14:15:00 Friday |
362.1 358.9 |
362.2 | 357.5 | 336051 |
| 2188 | 4.15 1.16 % |
31-05-2024 13:15:00 Friday |
357.85 362 |
362.1 | 357.2 | 78173 |
| 2189 | 1.75 0.49 % |
31-05-2024 12:15:00 Friday |
356.1 357.85 |
358.2 | 355.45 | 155580 |
| 2190 | -1.85 -0.52 % |
31-05-2024 11:15:00 Friday |
357.85 356 |
358.35 | 355.75 | 82708 |
| 2191 | -1.2 -0.33 % |
31-05-2024 10:15:00 Friday |
359.15 357.95 |
360.35 | 357.25 | 111665 |
| 2192 | -4.65 -1.28 % |
31-05-2024 09:15:00 Friday |
363.85 359.2 |
366.7 | 359.05 | 253240 |
| 2193 | 1.2 0.33 % |
30-05-2024 15:15:00 Thursday |
359.45 360.65 |
362.5 | 358.85 | 31703 |
| 2194 | 0.15 0.04 % |
30-05-2024 14:15:00 Thursday |
359.3 359.45 |
360 | 357.25 | 72003 |
| 2195 | -1.7 -0.47 % |
30-05-2024 13:15:00 Thursday |
360.7 359 |
360.9 | 359 | 43534 |
| 2196 | -2.3 -0.63 % |
30-05-2024 12:15:00 Thursday |
363.5 361.2 |
363.85 | 359.05 | 61279 |
| 2197 | 0.55 0.15 % |
30-05-2024 11:15:00 Thursday |
363.25 363.8 |
364.4 | 362.15 | 27863 |
| 2198 | 2.5 0.69 % |
30-05-2024 10:15:00 Thursday |
360.5 363 |
364.4 | 360.5 | 867802 |
| 2199 | -4.2 -1.15 % |
30-05-2024 09:15:00 Thursday |
364.9 360.7 |
364.9 | 359.45 | 181748 |
| 2200 | -0.05 -0.01 % |
29-05-2024 15:15:00 Wednesday |
364.55 364.5 |
365.5 | 364.3 | 13264 |
| 2201 | 0.2 0.05 % |
29-05-2024 14:15:00 Wednesday |
364.35 364.55 |
365.2 | 363.6 | 27959 |
| 2202 | 0.15 0.04 % |
29-05-2024 13:15:00 Wednesday |
364 364.15 |
366.35 | 363.85 | 20755 |
| 2203 | -1.2 -0.33 % |
29-05-2024 12:15:00 Wednesday |
365.3 364.1 |
365.75 | 363.75 | 46114 |
| 2204 | 1.65 0.45 % |
29-05-2024 11:15:00 Wednesday |
363.6 365.25 |
365.3 | 363.55 | 27639 |
| 2205 | -0.1 -0.03 % |
29-05-2024 10:15:00 Wednesday |
364 363.9 |
364.6 | 363.4 | 33487 |
| 2206 | 1.8 0.5 % |
29-05-2024 09:15:00 Wednesday |
362.2 364 |
365.8 | 360.05 | 96776 |
| 2207 | -1 -0.27 % |
28-05-2024 15:15:00 Tuesday |
365.9 364.9 |
365.9 | 364.25 | 27122 |
| 2208 | 0.15 0.04 % |
28-05-2024 14:15:00 Tuesday |
365.7 365.85 |
366.65 | 364.9 | 27818 |
| 2209 | -0.15 -0.04 % |
28-05-2024 13:15:00 Tuesday |
365.85 365.7 |
366.45 | 364.75 | 24808 |
| 2210 | 0.35 0.1 % |
28-05-2024 12:15:00 Tuesday |
365.5 365.85 |
366.2 | 364.3 | 53385 |
| 2211 | -1.5 -0.41 % |
28-05-2024 11:15:00 Tuesday |
367.55 366.05 |
367.7 | 365.2 | 42629 |
| 2212 | -0.6 -0.16 % |
28-05-2024 10:15:00 Tuesday |
367.8 367.2 |
369.05 | 366.75 | 35553 |
| 2213 | -5.6 -1.5 % |
28-05-2024 09:15:00 Tuesday |
373.2 367.6 |
373.5 | 367.5 | 114483 |
| 2214 | 0.4 0.11 % |
27-05-2024 15:15:00 Monday |
370.05 370.45 |
370.45 | 368.8 | 35206 |
| 2215 | -0.55 -0.15 % |
27-05-2024 14:15:00 Monday |
371 370.45 |
371 | 368.45 | 87724 |
| 2216 | 0.8 0.22 % |
27-05-2024 13:15:00 Monday |
370.05 370.85 |
371.1 | 370 | 19512 |
| 2217 | 0.05 0.01 % |
27-05-2024 12:15:00 Monday |
370.2 370.25 |
372 | 369.35 | 116583 |
| 2218 | 0.65 0.18 % |
27-05-2024 11:15:00 Monday |
369.55 370.2 |
370.4 | 369.25 | 58733 |
| 2219 | -0.75 -0.2 % |
27-05-2024 10:15:00 Monday |
369.95 369.2 |
371.65 | 368.55 | 531250 |
| 2220 | -11.2 -2.94 % |
27-05-2024 09:15:00 Monday |
381.25 370.05 |
381.25 | 368.4 | 305701 |
| 2221 | -0.2 -0.05 % |
24-05-2024 15:15:00 Friday |
374.7 374.5 |
375.15 | 373.85 | 55480 |
| 2222 | -1.35 -0.36 % |
24-05-2024 14:15:00 Friday |
376 374.65 |
376.4 | 373.55 | 372128 |
| 2223 | -0.25 -0.07 % |
24-05-2024 13:15:00 Friday |
376.35 376.1 |
378 | 374.9 | 215882 |
| 2224 | 2.4 0.64 % |
24-05-2024 12:15:00 Friday |
373.95 376.35 |
376.45 | 372.9 | 87156 |
| 2225 | 1.95 0.52 % |
24-05-2024 11:15:00 Friday |
372.05 374 |
375.3 | 371.7 | 62370 |
| 2226 | 2.3 0.62 % |
24-05-2024 10:15:00 Friday |
369.6 371.9 |
372.8 | 368.7 | 84319 |
| 2227 | -3.75 -1 % |
24-05-2024 09:15:00 Friday |
373.65 369.9 |
375.45 | 369.5 | 143710 |
| 2228 | 0.4 0.11 % |
23-05-2024 15:15:00 Thursday |
372.3 372.7 |
373.1 | 372 | 34335 |
| 2229 | 1.85 0.5 % |
23-05-2024 14:15:00 Thursday |
370.45 372.3 |
372.45 | 370.1 | 103559 |
| 2230 | 0.3 0.08 % |
23-05-2024 13:15:00 Thursday |
370.25 370.55 |
370.6 | 369.55 | 72667 |
| 2231 | -0.95 -0.26 % |
23-05-2024 12:15:00 Thursday |
371.3 370.35 |
372.25 | 369.7 | 61569 |
| 2232 | 0.15 0.04 % |
23-05-2024 11:15:00 Thursday |
371.2 371.35 |
372.6 | 371.05 | 48138 |
| 2233 | -0.55 -0.15 % |
23-05-2024 10:15:00 Thursday |
372 371.45 |
372.95 | 370.15 | 57666 |
| 2234 | -3.75 -1 % |
23-05-2024 09:15:00 Thursday |
375.6 371.85 |
375.6 | 370.95 | 1139440 |
| 2235 | -0.25 -0.07 % |
22-05-2024 15:15:00 Wednesday |
373.65 373.4 |
374.25 | 373.4 | 19605 |
| 2236 | 1.6 0.43 % |
22-05-2024 14:15:00 Wednesday |
372.2 373.8 |
374.4 | 371.95 | 40411 |
| 2237 | -1.15 -0.31 % |
22-05-2024 13:15:00 Wednesday |
373.15 372 |
373.5 | 371.15 | 50284 |
| 2238 | -1.8 -0.48 % |
22-05-2024 12:15:00 Wednesday |
374.8 373 |
375.1 | 372.6 | 24987 |
| 2239 | -0.3 -0.08 % |
22-05-2024 11:15:00 Wednesday |
375.1 374.8 |
375.1 | 373.15 | 23074 |
| 2240 | 0.9 0.24 % |
22-05-2024 10:15:00 Wednesday |
374.2 375.1 |
377 | 373.4 | 85797 |
| 2241 | -1.95 -0.52 % |
22-05-2024 09:15:00 Wednesday |
375.65 373.7 |
377.35 | 370.65 | 233853 |
| 2242 | -0.25 -0.07 % |
21-05-2024 15:15:00 Tuesday |
372.6 372.35 |
372.85 | 371.3 | 35150 |
| 2243 | -0.1 -0.03 % |
21-05-2024 14:15:00 Tuesday |
372.4 372.3 |
372.8 | 370.15 | 54028 |
| 2244 | -0.05 -0.01 % |
21-05-2024 13:15:00 Tuesday |
372.25 372.2 |
373.6 | 372.2 | 56587 |
| 2245 | -1.5 -0.4 % |
21-05-2024 12:15:00 Tuesday |
373.75 372.25 |
373.8 | 371.7 | 71099 |
| 2246 | 3.8 1.03 % |
21-05-2024 11:15:00 Tuesday |
370.05 373.85 |
374.15 | 369.95 | 128325 |
| 2247 | 0.8 0.22 % |
21-05-2024 10:15:00 Tuesday |
369.15 369.95 |
370.2 | 368.4 | 104324 |
| 2248 | 1.85 0.5 % |
21-05-2024 09:15:00 Tuesday |
367 368.85 |
370.2 | 365 | 655835 |
| 2249 | -0.1 -0.03 % |
18-05-2024 12:15:00 Saturday |
366.1 366 |
366.9 | 365.9 | 8928 |
| 2250 | -0.4 -0.11 % |
18-05-2024 11:15:00 Saturday |
366.45 366.05 |
367.35 | 365.6 | 7383 |
| 2251 | -2.4 -0.65 % |
18-05-2024 09:15:00 Saturday |
368 365.6 |
368 | 365 | 23389 |
| 2252 | -0.75 -0.21 % |
17-05-2024 15:15:00 Friday |
365.7 364.95 |
366.3 | 364.3 | 34833 |
| 2253 | 1.55 0.43 % |
17-05-2024 14:15:00 Friday |
364.15 365.7 |
366.6 | 363.55 | 228425 |
| 2254 | 1.85 0.51 % |
17-05-2024 13:15:00 Friday |
362.4 364.25 |
365.5 | 362.3 | 179007 |
| 2255 | -0.65 -0.18 % |
17-05-2024 12:15:00 Friday |
363.05 362.4 |
363.95 | 362.05 | 20877 |
| 2256 | -0.55 -0.15 % |
17-05-2024 11:15:00 Friday |
363.55 363 |
364.1 | 362.4 | 38168 |
| 2257 | 0.3 0.08 % |
17-05-2024 10:15:00 Friday |
363.4 363.7 |
365 | 362.55 | 82875 |
| 2258 | 1.45 0.4 % |
17-05-2024 09:15:00 Friday |
362.05 363.5 |
365.15 | 360.35 | 107337 |
| 2259 | -0.35 -0.1 % |
16-05-2024 15:15:00 Thursday |
361.8 361.45 |
361.95 | 360.8 | 25317 |
| 2260 | 7.65 2.16 % |
16-05-2024 14:15:00 Thursday |
354.15 361.8 |
362.25 | 354 | 122292 |
| 2261 | -3.1 -0.87 % |
16-05-2024 13:15:00 Thursday |
357.15 354.05 |
357.35 | 353 | 98400 |
| 2262 | -2.2 -0.61 % |
16-05-2024 12:15:00 Thursday |
359.8 357.6 |
360.2 | 357 | 21089 |
| 2263 | 1.45 0.4 % |
16-05-2024 11:15:00 Thursday |
358.3 359.75 |
359.75 | 356.4 | 40459 |
| 2264 | -1.95 -0.54 % |
16-05-2024 10:15:00 Thursday |
360.25 358.3 |
360.55 | 358 | 46819 |
| 2265 | -4.75 -1.3 % |
16-05-2024 09:15:00 Thursday |
364.95 360.2 |
364.95 | 358.9 | 115266 |
| 2266 | 0.1 0.03 % |
15-05-2024 15:15:00 Wednesday |
361.4 361.5 |
362 | 360.65 | 76167 |
| 2267 | -0.25 -0.07 % |
15-05-2024 14:15:00 Wednesday |
361.65 361.4 |
362.7 | 360.45 | 108829 |
| 2268 | 1.2 0.33 % |
15-05-2024 13:15:00 Wednesday |
360.45 361.65 |
361.9 | 359.45 | 27027 |
| 2269 | 0.25 0.07 % |
15-05-2024 12:15:00 Wednesday |
360.2 360.45 |
360.95 | 359.1 | 45268 |
| 2270 | -0.55 -0.15 % |
15-05-2024 11:15:00 Wednesday |
360.85 360.3 |
360.9 | 358.85 | 26392 |
| 2271 | 2.05 0.57 % |
15-05-2024 10:15:00 Wednesday |
358.65 360.7 |
361.95 | 357.8 | 56663 |
| 2272 | 0.8 0.22 % |
15-05-2024 09:15:00 Wednesday |
358 358.8 |
363.5 | 356.55 | 224030 |
| 2273 | 0.1 0.03 % |
14-05-2024 15:15:00 Tuesday |
355.9 356 |
356.25 | 355.2 | 16643 |
| 2274 | 0.55 0.15 % |
14-05-2024 14:15:00 Tuesday |
355.4 355.95 |
356.6 | 354.1 | 51936 |
| 2275 | 0.75 0.21 % |
14-05-2024 13:15:00 Tuesday |
354.5 355.25 |
355.75 | 353.2 | 41070 |
| 2276 | -1 -0.28 % |
14-05-2024 12:15:00 Tuesday |
355.3 354.3 |
355.7 | 353.8 | 45059 |
| 2277 | -1 -0.28 % |
14-05-2024 11:15:00 Tuesday |
356.25 355.25 |
356.5 | 355.05 | 441196 |
| 2278 | 0.2 0.06 % |
14-05-2024 10:15:00 Tuesday |
356 356.2 |
356.8 | 355 | 33801 |
| 2279 | 4.9 1.4 % |
14-05-2024 09:15:00 Tuesday |
350.75 355.65 |
357.2 | 350.75 | 99548 |
| 2280 | 0.8 0.23 % |
13-05-2024 15:15:00 Monday |
350.7 351.5 |
351.9 | 350.3 | 21435 |
| 2281 | -2.55 -0.72 % |
13-05-2024 14:15:00 Monday |
353.35 350.8 |
354.2 | 350.4 | 32795 |
| 2282 | 2.55 0.73 % |
13-05-2024 13:15:00 Monday |
350.8 353.35 |
353.6 | 349.05 | 25383 |
| 2283 | -1.1 -0.31 % |
13-05-2024 12:15:00 Monday |
352.1 351 |
352.5 | 350.5 | 17072 |
| 2284 | 2.85 0.82 % |
13-05-2024 11:15:00 Monday |
349.15 352 |
353 | 348.55 | 51864 |
| 2285 | -0.05 -0.01 % |
13-05-2024 10:15:00 Monday |
349.2 349.15 |
350.45 | 346.5 | 75686 |
| 2286 | -6.2 -1.74 % |
13-05-2024 09:15:00 Monday |
355.7 349.5 |
355.75 | 347.25 | 131631 |
| 2287 | -0.55 -0.15 % |
10-05-2024 15:15:00 Friday |
355.25 354.7 |
355.85 | 354 | 21855 |
| 2288 | 0.75 0.21 % |
10-05-2024 14:15:00 Friday |
354.65 355.4 |
356.25 | 353.8 | 326841 |
| 2289 | 1.5 0.42 % |
10-05-2024 13:15:00 Friday |
353 354.5 |
355.3 | 352.75 | 46227 |
| 2290 | -1.3 -0.37 % |
10-05-2024 12:15:00 Friday |
354.1 352.8 |
354.25 | 352.1 | 78899 |
| 2291 | 0 0 % |
10-05-2024 11:15:00 Friday |
354.15 354.15 |
356.25 | 353.85 | 71651 |
| 2292 | -0.15 -0.04 % |
10-05-2024 10:15:00 Friday |
354.35 354.2 |
355.75 | 352.4 | 63717 |
| 2293 | 5.85 1.68 % |
10-05-2024 09:15:00 Friday |
348.5 354.35 |
354.35 | 347.95 | 131328 |
| 2294 | 0.8 0.23 % |
09-05-2024 15:15:00 Thursday |
346.2 347 |
347 | 345.65 | 24467 |
| 2295 | -3.1 -0.89 % |
09-05-2024 14:15:00 Thursday |
349.1 346 |
349.1 | 344.95 | 86640 |
| 2296 | -1.3 -0.37 % |
09-05-2024 13:15:00 Thursday |
350.35 349.05 |
350.7 | 347.85 | 41246 |
| 2297 | -3.85 -1.09 % |
09-05-2024 12:15:00 Thursday |
354.2 350.35 |
354.9 | 349.9 | 77110 |
| 2298 | 0.35 0.1 % |
09-05-2024 11:15:00 Thursday |
353.95 354.3 |
354.95 | 352.5 | 27830 |
| 2299 | -0.35 -0.1 % |
09-05-2024 10:15:00 Thursday |
354.15 353.8 |
355.2 | 351.75 | 40861 |
| 2300 | -3.05 -0.85 % |
09-05-2024 09:15:00 Thursday |
357 353.95 |
358 | 353.05 | 93773 |
| 2301 | -0.1 -0.03 % |
08-05-2024 15:15:00 Wednesday |
356.2 356.1 |
356.2 | 354.65 | 10436 |
| 2302 | 0.7 0.2 % |
08-05-2024 14:15:00 Wednesday |
355.25 355.95 |
356.25 | 354.05 | 20843 |
| 2303 | -2.25 -0.63 % |
08-05-2024 13:15:00 Wednesday |
357.5 355.25 |
358.5 | 355 | 46188 |
| 2304 | 0.8 0.22 % |
08-05-2024 12:15:00 Wednesday |
356.7 357.5 |
358.2 | 355.5 | 58233 |
| 2305 | 3.5 0.99 % |
08-05-2024 11:15:00 Wednesday |
353.2 356.7 |
356.7 | 353 | 61799 |
| 2306 | -0.75 -0.21 % |
08-05-2024 10:15:00 Wednesday |
353.95 353.2 |
354.15 | 351.2 | 22940 |
| 2307 | 8.65 2.51 % |
08-05-2024 09:15:00 Wednesday |
345.1 353.75 |
355.35 | 345.1 | 116157 |
| 2308 | -0.35 -0.1 % |
07-05-2024 15:15:00 Tuesday |
349.3 348.95 |
349.55 | 348.1 | 19913 |
| 2309 | -1.25 -0.36 % |
07-05-2024 14:15:00 Tuesday |
350.65 349.4 |
351.15 | 348.7 | 35682 |
| 2310 | 3.4 0.98 % |
07-05-2024 13:15:00 Tuesday |
347 350.4 |
351.25 | 346.95 | 22884 |
| 2311 | -2.55 -0.73 % |
07-05-2024 12:15:00 Tuesday |
350.15 347.6 |
351.15 | 347.4 | 31886 |
| 2312 | 0.15 0.04 % |
07-05-2024 11:15:00 Tuesday |
349.9 350.05 |
350.6 | 347.4 | 51132 |
| 2313 | -5.85 -1.64 % |
07-05-2024 10:15:00 Tuesday |
355.85 350 |
356.05 | 349.7 | 61642 |
| 2314 | -1.95 -0.54 % |
07-05-2024 09:15:00 Tuesday |
358 356.05 |
358.05 | 354.75 | 49683 |
| 2315 | -0.05 -0.01 % |
06-05-2024 15:15:00 Monday |
356.55 356.5 |
357.1 | 355.65 | 24356 |
| 2316 | 0.1 0.03 % |
06-05-2024 14:15:00 Monday |
356.7 356.8 |
358.25 | 356 | 57248 |
| 2317 | 1.9 0.54 % |
06-05-2024 13:15:00 Monday |
354.9 356.8 |
357.65 | 354.45 | 55431 |
| 2318 | -0.7 -0.2 % |
06-05-2024 12:15:00 Monday |
355.8 355.1 |
357.65 | 355 | 58547 |
| 2319 | -1.4 -0.39 % |
06-05-2024 11:15:00 Monday |
357.25 355.85 |
357.4 | 354.45 | 81034 |
| 2320 | -0.3 -0.08 % |
06-05-2024 10:15:00 Monday |
357.55 357.25 |
359.6 | 356 | 82911 |
| 2321 | -10.55 -2.87 % |
06-05-2024 09:15:00 Monday |
368 357.45 |
368.75 | 356.4 | 269811 |
| 2322 | -2.1 -0.57 % |
03-05-2024 15:15:00 Friday |
366.3 364.2 |
366.3 | 362.7 | 103101 |
| 2323 | 4.25 1.17 % |
03-05-2024 14:15:00 Friday |
362.05 366.3 |
366.7 | 360.55 | 164354 |
| 2324 | -4.4 -1.2 % |
03-05-2024 13:15:00 Friday |
366.5 362.1 |
368 | 361.3 | 167738 |
| 2325 | -0.4 -0.11 % |
03-05-2024 12:15:00 Friday |
366.95 366.55 |
369.2 | 365.55 | 110955 |
| 2326 | -5.1 -1.37 % |
03-05-2024 11:15:00 Friday |
372 366.9 |
372.2 | 366.15 | 246589 |
| 2327 | -2.45 -0.65 % |
03-05-2024 10:15:00 Friday |
374.35 371.9 |
374.45 | 371.25 | 216673 |
| 2328 | 1.75 0.47 % |
03-05-2024 09:15:00 Friday |
372.7 374.45 |
380.35 | 370.2 | 634654 |
| 2329 | -0.1 -0.03 % |
02-05-2024 15:15:00 Thursday |
368.5 368.4 |
369 | 368 | 32234 |
| 2330 | -3.3 -0.89 % |
02-05-2024 14:15:00 Thursday |
371.8 368.5 |
372 | 368.45 | 152607 |
| 2331 | 0.95 0.26 % |
02-05-2024 13:15:00 Thursday |
370.65 371.6 |
372.55 | 370.1 | 72795 |
| 2332 | 2 0.54 % |
02-05-2024 12:15:00 Thursday |
368.3 370.3 |
370.75 | 367.95 | 69201 |
| 2333 | 0.45 0.12 % |
02-05-2024 11:15:00 Thursday |
367.6 368.05 |
369.7 | 366.75 | 70194 |
| 2334 | 2.05 0.56 % |
02-05-2024 10:15:00 Thursday |
365.55 367.6 |
368.25 | 365.55 | 55286 |
| 2335 | 1.75 0.48 % |
02-05-2024 09:15:00 Thursday |
363.65 365.4 |
369.3 | 363.4 | 283337 |
| 2336 | -0.65 -0.18 % |
30-04-2024 15:15:00 Tuesday |
363.65 363 |
363.8 | 362.4 | 36480 |
| 2337 | -0.25 -0.07 % |
30-04-2024 14:15:00 Tuesday |
363.65 363.4 |
364.45 | 362.35 | 67286 |
| 2338 | 0.8 0.22 % |
30-04-2024 13:15:00 Tuesday |
362.85 363.65 |
364.45 | 362.55 | 30794 |
| 2339 | -0.5 -0.14 % |
30-04-2024 12:15:00 Tuesday |
363 362.5 |
364.8 | 362.5 | 61253 |
| 2340 | 3.15 0.87 % |
30-04-2024 11:15:00 Tuesday |
360 363.15 |
363.7 | 359.35 | 53423 |
| 2341 | -2.9 -0.8 % |
30-04-2024 10:15:00 Tuesday |
363 360.1 |
363.15 | 359.5 | 85710 |
| 2342 | -2 -0.55 % |
30-04-2024 09:15:00 Tuesday |
365 363 |
365.5 | 362 | 161556 |
| 2343 | 0 0 % |
29-04-2024 15:15:00 Monday |
363.1 363.1 |
363.35 | 361.95 | 107549 |
| 2344 | 1.4 0.39 % |
29-04-2024 14:15:00 Monday |
361.85 363.25 |
363.4 | 360.7 | 424600 |
| 2345 | -0.85 -0.23 % |
29-04-2024 13:15:00 Monday |
362.85 362 |
363.55 | 361.25 | 48897 |
| 2346 | 3.4 0.95 % |
29-04-2024 12:15:00 Monday |
359.35 362.75 |
362.85 | 359.1 | 56500 |
| 2347 | -0.25 -0.07 % |
29-04-2024 11:15:00 Monday |
359.6 359.35 |
360.05 | 358.7 | 26305 |
| 2348 | 0.65 0.18 % |
29-04-2024 10:15:00 Monday |
358.95 359.6 |
359.8 | 358.45 | 24525 |
| 2349 | -0.9 -0.25 % |
29-04-2024 09:15:00 Monday |
360 359.1 |
360.5 | 357.1 | 64875 |
| 2350 | 0.7 0.2 % |
26-04-2024 15:15:00 Friday |
356 356.7 |
357.95 | 355.6 | 20282 |
| 2351 | -0.2 -0.06 % |
26-04-2024 14:15:00 Friday |
356.2 356 |
356.5 | 355.2 | 190908 |
| 2352 | -0.8 -0.22 % |
26-04-2024 13:15:00 Friday |
357 356.2 |
357.1 | 355.05 | 171761 |
| 2353 | -0.8 -0.22 % |
26-04-2024 12:15:00 Friday |
357.75 356.95 |
358 | 356.15 | 36308 |
| 2354 | 1.65 0.46 % |
26-04-2024 11:15:00 Friday |
356.1 357.75 |
358.35 | 356.1 | 18952 |
| 2355 | -1.9 -0.53 % |
26-04-2024 10:15:00 Friday |
358.05 356.15 |
358.95 | 356.1 | 25115 |
| 2356 | -2 -0.56 % |
26-04-2024 09:15:00 Friday |
360.25 358.25 |
361.4 | 357 | 114826 |
| 2357 | 0.4 0.11 % |
25-04-2024 15:15:00 Thursday |
358.9 359.3 |
360.6 | 358.5 | 24808 |
| 2358 | 1.9 0.53 % |
25-04-2024 14:15:00 Thursday |
356.9 358.8 |
359.85 | 356.85 | 191606 |
| 2359 | 3.25 0.92 % |
25-04-2024 13:15:00 Thursday |
354 357.25 |
357.5 | 354 | 42189 |
| 2360 | 2.4 0.68 % |
25-04-2024 12:15:00 Thursday |
351.6 354 |
354.4 | 351.35 | 60522 |
| 2361 | -1.6 -0.45 % |
25-04-2024 11:15:00 Thursday |
353.2 351.6 |
353.4 | 351.1 | 31054 |
| 2362 | 1.85 0.53 % |
25-04-2024 10:15:00 Thursday |
351.35 353.2 |
353.4 | 351.3 | 34201 |
| 2363 | -0.15 -0.04 % |
25-04-2024 09:15:00 Thursday |
351.4 351.25 |
351.45 | 349.05 | 35364 |
| 2364 | -0.15 -0.04 % |
24-04-2024 15:15:00 Wednesday |
351.4 351.25 |
352.3 | 351.2 | 20021 |
| 2365 | -1.05 -0.3 % |
24-04-2024 14:15:00 Wednesday |
352.45 351.4 |
352.85 | 350.9 | 14876 |
| 2366 | 1.05 0.3 % |
24-04-2024 13:15:00 Wednesday |
351.4 352.45 |
353.15 | 351 | 41118 |
| 2367 | 1.45 0.41 % |
24-04-2024 12:15:00 Wednesday |
350.1 351.55 |
351.9 | 349.85 | 31702 |
| 2368 | -0.15 -0.04 % |
24-04-2024 11:15:00 Wednesday |
350.15 350 |
350.85 | 349.65 | 255443 |
| 2369 | 1.2 0.34 % |
24-04-2024 10:15:00 Wednesday |
349 350.2 |
350.9 | 348.7 | 34475 |
| 2370 | -1.25 -0.36 % |
24-04-2024 09:15:00 Wednesday |
350.2 348.95 |
350.2 | 347.1 | 68806 |
| 2371 | -0.35 -0.1 % |
23-04-2024 15:15:00 Tuesday |
347.45 347.1 |
347.45 | 345.55 | 35330 |
| 2372 | 0.4 0.12 % |
23-04-2024 14:15:00 Tuesday |
347.05 347.45 |
347.65 | 346.45 | 61946 |
| 2373 | 2 0.58 % |
23-04-2024 13:15:00 Tuesday |
345 347 |
347.15 | 344.2 | 37292 |
| 2374 | -2.4 -0.69 % |
23-04-2024 12:15:00 Tuesday |
347.25 344.85 |
347.8 | 344.6 | 44765 |
| 2375 | 0.9 0.26 % |
23-04-2024 11:15:00 Tuesday |
346.2 347.1 |
348.6 | 345.75 | 88782 |
| 2376 | 0.2 0.06 % |
23-04-2024 10:15:00 Tuesday |
345.95 346.15 |
346.7 | 344.65 | 44845 |
| 2377 | -0.95 -0.27 % |
23-04-2024 09:15:00 Tuesday |
346.95 346 |
347.4 | 344.15 | 162277 |
| 2378 | 1.55 0.45 % |
22-04-2024 15:15:00 Monday |
342.95 344.5 |
344.5 | 342.65 | 57932 |
| 2379 | -1.2 -0.35 % |
22-04-2024 14:15:00 Monday |
344 342.8 |
344.15 | 342 | 118712 |
| 2380 | -0.7 -0.2 % |
22-04-2024 13:15:00 Monday |
344.75 344.05 |
344.85 | 343.45 | 57037 |
| 2381 | 0.95 0.28 % |
22-04-2024 12:15:00 Monday |
343.8 344.75 |
345.8 | 343.65 | 57875 |
| 2382 | -2 -0.58 % |
22-04-2024 11:15:00 Monday |
345.8 343.8 |
346.2 | 343.35 | 110695 |
| 2383 | 0.25 0.07 % |
22-04-2024 10:15:00 Monday |
345.75 346 |
346.65 | 345.25 | 71109 |
| 2384 | -11.9 -3.33 % |
22-04-2024 09:15:00 Monday |
357.65 345.75 |
357.65 | 344.65 | 190089 |
| 2385 | -1.35 -0.38 % |
19-04-2024 15:15:00 Friday |
351.15 349.8 |
351.25 | 349.45 | 34696 |
| 2386 | -0.05 -0.01 % |
19-04-2024 14:15:00 Friday |
351.25 351.2 |
351.7 | 349.65 | 374167 |
| 2387 | 2.4 0.69 % |
19-04-2024 13:15:00 Friday |
348.7 351.1 |
352.4 | 347.75 | 240896 |
| 2388 | 1.3 0.37 % |
19-04-2024 12:15:00 Friday |
347.2 348.5 |
349.3 | 346.5 | 304271 |
| 2389 | 1.1 0.32 % |
19-04-2024 11:15:00 Friday |
345.75 346.85 |
347.9 | 344.7 | 94161 |
| 2390 | -4.05 -1.16 % |
19-04-2024 10:15:00 Friday |
349.95 345.9 |
350 | 345.15 | 63957 |
| 2391 | 7.25 2.12 % |
19-04-2024 09:15:00 Friday |
342.5 349.75 |
351.5 | 342.5 | 225873 |
| 2392 | 2.5 0.71 % |
18-04-2024 15:15:00 Thursday |
350.75 353.25 |
353.8 | 350.7 | 41365 |
| 2393 | -4.8 -1.35 % |
18-04-2024 14:15:00 Thursday |
355.55 350.75 |
356.5 | 349.45 | 125904 |
| 2394 | -2.3 -0.64 % |
18-04-2024 13:15:00 Thursday |
357.85 355.55 |
358.2 | 353.65 | 106677 |
| 2395 | -1.9 -0.53 % |
18-04-2024 12:15:00 Thursday |
359.9 358 |
360.15 | 357.8 | 38593 |
| 2396 | -0.25 -0.07 % |
18-04-2024 11:15:00 Thursday |
360.15 359.9 |
360.5 | 358.55 | 234600 |
| 2397 | 3.05 0.85 % |
18-04-2024 10:15:00 Thursday |
356.95 360 |
360.8 | 356.65 | 80541 |
| 2398 | -3.55 -0.98 % |
18-04-2024 09:15:00 Thursday |
360.5 356.95 |
361.1 | 355.8 | 147216 |
| 2399 | -0.35 -0.1 % |
16-04-2024 15:15:00 Tuesday |
359.75 359.4 |
359.85 | 359.1 | 78414 |
| 2400 | 1.3 0.36 % |
16-04-2024 14:15:00 Tuesday |
358.45 359.75 |
359.95 | 357.5 | 158244 |
| 2401 | 1.95 0.55 % |
16-04-2024 13:15:00 Tuesday |
356.5 358.45 |
359.2 | 356 | 72922 |
| 2402 | -1.5 -0.42 % |
16-04-2024 12:15:00 Tuesday |
358.35 356.85 |
358.65 | 355.5 | 54322 |
| 2403 | -2.25 -0.62 % |
16-04-2024 11:15:00 Tuesday |
360.9 358.65 |
361 | 357.85 | 132955 |
| 2404 | 0.5 0.14 % |
16-04-2024 10:15:00 Tuesday |
360.1 360.6 |
361.95 | 359.25 | 80269 |
| 2405 | -1.15 -0.32 % |
16-04-2024 09:15:00 Tuesday |
361.45 360.3 |
361.45 | 354.65 | 233098 |
| 2406 | -0.6 -0.17 % |
15-04-2024 15:15:00 Monday |
361.95 361.35 |
362.3 | 361 | 69762 |
| 2407 | -2.8 -0.77 % |
15-04-2024 14:15:00 Monday |
364.65 361.85 |
364.85 | 360.05 | 253435 |
| 2408 | 0.55 0.15 % |
15-04-2024 13:15:00 Monday |
364.35 364.9 |
365 | 362.5 | 41156 |
| 2409 | -1.7 -0.46 % |
15-04-2024 12:15:00 Monday |
365.9 364.2 |
366 | 363.1 | 88748 |
| 2410 | 5.05 1.4 % |
15-04-2024 11:15:00 Monday |
360.65 365.7 |
365.9 | 360.65 | 55456 |
| 2411 | 2.1 0.59 % |
15-04-2024 10:15:00 Monday |
358.85 360.95 |
361.75 | 357.55 | 42409 |
| 2412 | 4.6 1.3 % |
15-04-2024 09:15:00 Monday |
354.55 359.15 |
359.5 | 352.65 | 149745 |
| 2413 | 0.25 0.07 % |
12-04-2024 15:15:00 Friday |
361.75 362 |
362.25 | 361.35 | 90952 |
| 2414 | -1.55 -0.43 % |
12-04-2024 14:15:00 Friday |
363.1 361.55 |
364.85 | 361 | 407794 |
| 2415 | -0.1 -0.03 % |
12-04-2024 13:15:00 Friday |
363.1 363 |
364.85 | 362.25 | 185620 |
| 2416 | -3.75 -1.02 % |
12-04-2024 12:15:00 Friday |
366.85 363.1 |
367.15 | 361.75 | 560969 |
| 2417 | 0.4 0.11 % |
12-04-2024 11:15:00 Friday |
366.7 367.1 |
367.5 | 365.5 | 54607 |
| 2418 | -0.6 -0.16 % |
12-04-2024 10:15:00 Friday |
367.35 366.75 |
367.9 | 364.8 | 167330 |
| 2419 | 4.25 1.17 % |
12-04-2024 09:15:00 Friday |
363.1 367.35 |
374.5 | 363 | 718441 |
| 2420 | 1.35 0.37 % |
10-04-2024 15:15:00 Wednesday |
361.8 363.15 |
364 | 361.35 | 65557 |
| 2421 | -2.4 -0.66 % |
10-04-2024 14:15:00 Wednesday |
363.95 361.55 |
364.85 | 361.55 | 372825 |
| 2422 | -2.5 -0.68 % |
10-04-2024 13:15:00 Wednesday |
366.45 363.95 |
366.45 | 363.55 | 181378 |
| 2423 | -0.6 -0.16 % |
10-04-2024 12:15:00 Wednesday |
367.05 366.45 |
367.35 | 365.8 | 51042 |
| 2424 | 1.5 0.41 % |
10-04-2024 11:15:00 Wednesday |
365.5 367 |
368.35 | 364.8 | 96201 |
| 2425 | -0.4 -0.11 % |
10-04-2024 10:15:00 Wednesday |
365.8 365.4 |
366.95 | 364.1 | 59449 |
| 2426 | 2.55 0.7 % |
10-04-2024 09:15:00 Wednesday |
363.25 365.8 |
366.85 | 363 | 138637 |
| 2427 | -0.35 -0.1 % |
09-04-2024 15:15:00 Tuesday |
363.1 362.75 |
363.35 | 362.5 | 9877 |
| 2428 | 1.4 0.39 % |
09-04-2024 14:15:00 Tuesday |
361.6 363 |
363.85 | 361.55 | 23674 |
| 2429 | -2.5 -0.69 % |
09-04-2024 13:15:00 Tuesday |
363.6 361.1 |
363.9 | 361.05 | 35806 |
| 2430 | -0.2 -0.05 % |
09-04-2024 12:15:00 Tuesday |
364.05 363.85 |
366.7 | 362.7 | 53641 |
| 2431 | 2.65 0.73 % |
09-04-2024 11:15:00 Tuesday |
361.65 364.3 |
365.35 | 360.6 | 53036 |
| 2432 | -0.4 -0.11 % |
09-04-2024 10:15:00 Tuesday |
362.1 361.7 |
363 | 360.5 | 51204 |
| 2433 | -4.25 -1.16 % |
09-04-2024 09:15:00 Tuesday |
366.15 361.9 |
366.15 | 361.8 | 99903 |
| 2434 | 3.6 0.99 % |
08-04-2024 15:15:00 Monday |
362.1 365.7 |
366 | 362.05 | 65020 |
| 2435 | 5.35 1.5 % |
08-04-2024 14:15:00 Monday |
356.9 362.25 |
362.75 | 356.9 | 96990 |
| 2436 | -1.25 -0.35 % |
08-04-2024 13:15:00 Monday |
358.1 356.85 |
358.4 | 356.3 | 45708 |
| 2437 | 3.7 1.04 % |
08-04-2024 12:15:00 Monday |
354.3 358 |
358.2 | 354.3 | 21698 |
| 2438 | -0.1 -0.03 % |
08-04-2024 11:15:00 Monday |
354.6 354.5 |
354.8 | 353.4 | 18547 |
| 2439 | -1.05 -0.3 % |
08-04-2024 10:15:00 Monday |
355.55 354.5 |
355.6 | 353.75 | 24066 |
| 2440 | -0.25 -0.07 % |
08-04-2024 09:15:00 Monday |
356.1 355.85 |
357.5 | 354.55 | 51383 |
| 2441 | 0.75 0.21 % |
05-04-2024 15:15:00 Friday |
354.05 354.8 |
355.65 | 353.55 | 61817 |
| 2442 | -1 -0.28 % |
05-04-2024 14:15:00 Friday |
354.95 353.95 |
355 | 353.1 | 201597 |
| 2443 | 0.1 0.03 % |
05-04-2024 13:15:00 Friday |
355.1 355.2 |
356.35 | 354.8 | 23506 |
| 2444 | -0.3 -0.08 % |
05-04-2024 12:15:00 Friday |
355.55 355.25 |
356.45 | 355 | 114488 |
| 2445 | -1.05 -0.29 % |
05-04-2024 11:15:00 Friday |
356.6 355.55 |
356.75 | 354.8 | 25685 |
| 2446 | 1.2 0.34 % |
05-04-2024 10:15:00 Friday |
355 356.2 |
357.1 | 354.3 | 67031 |
| 2447 | -2.15 -0.6 % |
05-04-2024 09:15:00 Friday |
357.15 355 |
358.4 | 351.65 | 217852 |
| 2448 | 1.9 0.54 % |
04-04-2024 15:15:00 Thursday |
354.1 356 |
356 | 353.8 | 49623 |
| 2449 | -0.4 -0.11 % |
04-04-2024 14:15:00 Thursday |
354.5 354.1 |
355.55 | 353.1 | 45510 |
| 2450 | -0.2 -0.06 % |
04-04-2024 13:15:00 Thursday |
354.9 354.7 |
356.6 | 354 | 71078 |
| 2451 | 0.1 0.03 % |
04-04-2024 12:15:00 Thursday |
354.9 355 |
356.35 | 352.8 | 87251 |
| 2452 | -5.75 -1.6 % |
04-04-2024 11:15:00 Thursday |
360.3 354.55 |
360.6 | 354.5 | 97418 |
| 2453 | 1.25 0.35 % |
04-04-2024 10:15:00 Thursday |
358.8 360.05 |
362.75 | 358.55 | 198148 |
| 2454 | 3.8 1.07 % |
04-04-2024 09:15:00 Thursday |
354.95 358.75 |
361.3 | 354.9 | 311344 |
| 2455 | 1.15 0.33 % |
03-04-2024 15:15:00 Wednesday |
351.25 352.4 |
353.9 | 350.5 | 51684 |
| 2456 | 2.65 0.76 % |
03-04-2024 14:15:00 Wednesday |
348.6 351.25 |
351.9 | 348.2 | 93054 |
| 2457 | 2.15 0.62 % |
03-04-2024 13:15:00 Wednesday |
346.5 348.65 |
349.4 | 346 | 71021 |
| 2458 | 2.05 0.6 % |
03-04-2024 12:15:00 Wednesday |
344.15 346.2 |
347.75 | 344.15 | 45988 |
| 2459 | 1.4 0.41 % |
03-04-2024 11:15:00 Wednesday |
342.65 344.05 |
344.9 | 342.3 | 39233 |
| 2460 | -2.95 -0.85 % |
03-04-2024 10:15:00 Wednesday |
345.4 342.45 |
345.4 | 342.05 | 48427 |
| 2461 | 1.35 0.39 % |
03-04-2024 09:15:00 Wednesday |
344.05 345.4 |
346.45 | 342.05 | 120894 |
| 2462 | 0.4 0.12 % |
02-04-2024 15:15:00 Tuesday |
344.8 345.2 |
345.2 | 344.05 | 10891 |
| 2463 | 1.85 0.54 % |
02-04-2024 14:15:00 Tuesday |
343.15 345 |
345 | 342.85 | 24160 |
| 2464 | 0.4 0.12 % |
02-04-2024 13:15:00 Tuesday |
342.9 343.3 |
343.65 | 342.35 | 11738 |
| 2465 | -0.15 -0.04 % |
02-04-2024 12:15:00 Tuesday |
343.05 342.9 |
344.65 | 342.9 | 21053 |
| 2466 | 1.05 0.31 % |
02-04-2024 11:15:00 Tuesday |
342.5 343.55 |
343.55 | 342.4 | 22520 |
| 2467 | 0.25 0.07 % |
02-04-2024 10:15:00 Tuesday |
342.25 342.5 |
342.9 | 340.75 | 20611 |
| 2468 | -0.75 -0.22 % |
02-04-2024 09:15:00 Tuesday |
343 342.25 |
345.55 | 341.55 | 79909 |
| 2469 | -0.65 -0.19 % |
01-04-2024 15:15:00 Monday |
342.7 342.05 |
342.85 | 341 | 24865 |
| 2470 | -1.25 -0.36 % |
01-04-2024 14:15:00 Monday |
343.85 342.6 |
344.1 | 341.3 | 55353 |
| 2471 | 1.1 0.32 % |
01-04-2024 13:15:00 Monday |
342.75 343.85 |
344.4 | 342.55 | 64694 |
| 2472 | 1.65 0.48 % |
01-04-2024 12:15:00 Monday |
341.05 342.7 |
342.85 | 340.8 | 53755 |
| 2473 | 1.1 0.32 % |
01-04-2024 11:15:00 Monday |
339.95 341.05 |
342 | 339.9 | 56169 |
| 2474 | 1.45 0.43 % |
01-04-2024 10:15:00 Monday |
338.15 339.6 |
339.85 | 337.85 | 51467 |
| 2475 | -0.95 -0.28 % |
01-04-2024 09:15:00 Monday |
339 338.05 |
339.35 | 336.25 | 88632 |
| 2476 | 1.35 0.4 % |
28-03-2024 15:15:00 Thursday |
335 336.35 |
337.4 | 334.55 | 8794 |
| 2477 | -3.85 -1.14 % |
28-03-2024 14:15:00 Thursday |
339.05 335.2 |
340 | 334.6 | 150548 |
| 2478 | 1.95 0.58 % |
28-03-2024 13:15:00 Thursday |
337.05 339 |
339.2 | 337.05 | 136583 |
| 2479 | 1.5 0.45 % |
28-03-2024 12:15:00 Thursday |
335.5 337 |
337.35 | 335.25 | 27733 |
| 2480 | 0.6 0.18 % |
28-03-2024 11:15:00 Thursday |
334.8 335.4 |
336 | 334.7 | 41477 |
| 2481 | 2.2 0.66 % |
28-03-2024 10:15:00 Thursday |
332.7 334.9 |
334.9 | 332.6 | 43245 |
| 2482 | 0.15 0.05 % |
28-03-2024 09:15:00 Thursday |
332.55 332.7 |
332.95 | 330.45 | 58070 |
| 2483 | -1.25 -0.38 % |
27-03-2024 15:15:00 Wednesday |
331.2 329.95 |
334 | 328.5 | 39433 |
| 2484 | -0.75 -0.23 % |
27-03-2024 14:15:00 Wednesday |
331.8 331.05 |
332.35 | 326.35 | 103946 |
| 2485 | 1.2 0.36 % |
27-03-2024 13:15:00 Wednesday |
330.6 331.8 |
332.6 | 330.1 | 49254 |
| 2486 | -0.05 -0.02 % |
27-03-2024 12:15:00 Wednesday |
330.55 330.5 |
331.15 | 329.65 | 30724 |
| 2487 | 0.35 0.11 % |
27-03-2024 11:15:00 Wednesday |
330.05 330.4 |
330.55 | 329.6 | 24536 |
| 2488 | 0.65 0.2 % |
27-03-2024 10:15:00 Wednesday |
329.55 330.2 |
330.3 | 328.15 | 55566 |
| 2489 | -4.2 -1.26 % |
27-03-2024 09:15:00 Wednesday |
333.7 329.5 |
333.7 | 329 | 110438 |
| 2490 | 0.2 0.06 % |
26-03-2024 15:15:00 Tuesday |
329.05 329.25 |
329.95 | 328.8 | 21656 |
| 2491 | -0.55 -0.17 % |
26-03-2024 14:15:00 Tuesday |
329.6 329.05 |
330.25 | 328 | 7140284 |
| 2492 | 0.7 0.21 % |
26-03-2024 13:15:00 Tuesday |
328.7 329.4 |
329.8 | 328.55 | 28010 |
| 2493 | 1.15 0.35 % |
26-03-2024 12:15:00 Tuesday |
327.75 328.9 |
329 | 327.75 | 30714 |
| 2494 | 0.25 0.08 % |
26-03-2024 11:15:00 Tuesday |
327.45 327.7 |
328.9 | 326.55 | 39132 |
| 2495 | 1.2 0.37 % |
26-03-2024 10:15:00 Tuesday |
326.25 327.45 |
327.7 | 325.5 | 59831 |
| 2496 | 6.05 1.89 % |
26-03-2024 09:15:00 Tuesday |
320.25 326.3 |
326.55 | 320.25 | 71932 |
| 2497 | 0.4 0.12 % |
22-03-2024 15:15:00 Friday |
324.45 324.85 |
325 | 323.8 | 31724 |
| 2498 | -1.35 -0.41 % |
22-03-2024 14:15:00 Friday |
325.75 324.4 |
327.25 | 324.25 | 392880 |
| 2499 | 0.45 0.14 % |
22-03-2024 13:15:00 Friday |
325.25 325.7 |
325.75 | 324.4 | 118138 |
| 2500 | 0.05 0.02 % |
22-03-2024 12:15:00 Friday |
325.3 325.35 |
325.35 | 323.6 | 27839 |
| 2501 | 0.65 0.2 % |
22-03-2024 11:15:00 Friday |
324.6 325.25 |
326.6 | 324.55 | 52961 |
| 2502 | 0.05 0.02 % |
22-03-2024 10:15:00 Friday |
324.65 324.7 |
325.45 | 324.15 | 36654 |
| 2503 | -0.85 -0.26 % |
22-03-2024 09:15:00 Friday |
325.45 324.6 |
325.85 | 321.25 | 128283 |
| 2504 | -0.15 -0.05 % |
21-03-2024 15:15:00 Thursday |
325.65 325.5 |
325.7 | 324.2 | 24957 |
| 2505 | 0.9 0.28 % |
21-03-2024 14:15:00 Thursday |
324.75 325.65 |
325.9 | 324.1 | 54454 |
| 2506 | 0.05 0.02 % |
21-03-2024 13:15:00 Thursday |
324.7 324.75 |
325.5 | 324.45 | 36485 |
| 2507 | 1.55 0.48 % |
21-03-2024 12:15:00 Thursday |
323.15 324.7 |
326.3 | 323 | 65727 |
| 2508 | -0.55 -0.17 % |
21-03-2024 11:15:00 Thursday |
323.9 323.35 |
325.2 | 323 | 60386 |
| 2509 | 0.5 0.15 % |
21-03-2024 10:15:00 Thursday |
323.4 323.9 |
324.7 | 322.95 | 92893 |
| 2510 | 5.5 1.73 % |
21-03-2024 09:15:00 Thursday |
317.65 323.15 |
323.65 | 317.55 | 214948 |
| 2511 | -0.55 -0.18 % |
20-03-2024 15:15:00 Wednesday |
314.15 313.6 |
314.15 | 312.75 | 12868 |
| 2512 | -0.25 -0.08 % |
20-03-2024 14:15:00 Wednesday |
314.15 313.9 |
314.8 | 313.2 | 37507 |
| 2513 | 0.05 0.02 % |
20-03-2024 13:15:00 Wednesday |
314.2 314.25 |
314.7 | 313.5 | 11196 |
| 2514 | 2.15 0.69 % |
20-03-2024 12:15:00 Wednesday |
312.1 314.25 |
314.5 | 312 | 38878 |
| 2515 | 1.8 0.58 % |
20-03-2024 11:15:00 Wednesday |
310.2 312 |
313.25 | 309.7 | 14627 |
| 2516 | 0.75 0.24 % |
20-03-2024 10:15:00 Wednesday |
309.45 310.2 |
311.95 | 308.3 | 18277 |
| 2517 | -5.55 -1.76 % |
20-03-2024 09:15:00 Wednesday |
315.25 309.7 |
317.55 | 309.55 | 49314 |
| 2518 | 1 0.32 % |
19-03-2024 15:15:00 Tuesday |
313.1 314.1 |
314.1 | 313.05 | 12784 |
| 2519 | -0.4 -0.13 % |
19-03-2024 14:15:00 Tuesday |
313.4 313 |
314.9 | 312.8 | 42366 |
| 2520 | 0.2 0.06 % |
19-03-2024 13:15:00 Tuesday |
313.45 313.65 |
315.25 | 312.45 | 18909 |
| 2521 | 2.05 0.66 % |
19-03-2024 12:15:00 Tuesday |
311.4 313.45 |
313.45 | 311.2 | 26089 |
| 2522 | -1.15 -0.37 % |
19-03-2024 11:15:00 Tuesday |
312.7 311.55 |
313.05 | 310.05 | 29716 |
| 2523 | -0.45 -0.14 % |
19-03-2024 10:15:00 Tuesday |
313 312.55 |
313.65 | 311.5 | 70647 |
| 2524 | -2 -0.63 % |
19-03-2024 09:15:00 Tuesday |
315 313 |
317.85 | 312.1 | 117209 |
| 2525 | 0.75 0.24 % |
18-03-2024 15:15:00 Monday |
317.45 318.2 |
318.2 | 316.55 | 22196 |
| 2526 | -0.7 -0.22 % |
18-03-2024 14:15:00 Monday |
318.15 317.45 |
319 | 316.1 | 32882 |
| 2527 | 1.05 0.33 % |
18-03-2024 13:15:00 Monday |
316.95 318 |
318.5 | 316.1 | 16670 |
| 2528 | -0.9 -0.28 % |
18-03-2024 12:15:00 Monday |
317.8 316.9 |
318.45 | 315.55 | 34479 |
| 2529 | 1.45 0.46 % |
18-03-2024 11:15:00 Monday |
316.35 317.8 |
319.05 | 316.2 | 21067 |
| 2530 | -0.85 -0.27 % |
18-03-2024 10:15:00 Monday |
317.55 316.7 |
319.5 | 316.7 | 52732 |
| 2531 | 0.2 0.06 % |
18-03-2024 09:15:00 Monday |
317.35 317.55 |
323 | 314.9 | 144172 |
| 2532 | 0.75 0.24 % |
15-03-2024 15:15:00 Friday |
315.35 316.1 |
317.5 | 315.25 | 525982 |
| 2533 | 1.55 0.49 % |
15-03-2024 14:15:00 Friday |
313.8 315.35 |
317.65 | 311.9 | 703030 |
| 2534 | 1.6 0.51 % |
15-03-2024 13:15:00 Friday |
312.2 313.8 |
317.8 | 312 | 117155 |
| 2535 | 2.9 0.94 % |
15-03-2024 12:15:00 Friday |
309.5 312.4 |
313.05 | 306.25 | 97030 |
| 2536 | -0.5 -0.16 % |
15-03-2024 11:15:00 Friday |
310.05 309.55 |
310.2 | 305.8 | 149948 |
| 2537 | -2.05 -0.66 % |
15-03-2024 10:15:00 Friday |
312.25 310.2 |
313.4 | 307.9 | 137465 |
| 2538 | -10.6 -3.28 % |
15-03-2024 09:15:00 Friday |
323.2 312.6 |
326 | 311.5 | 209418 |
| 2539 | -0.05 -0.02 % |
14-03-2024 15:15:00 Thursday |
322.1 322.05 |
323.6 | 321.25 | 31613 |
| 2540 | 2 0.63 % |
14-03-2024 14:15:00 Thursday |
319.95 321.95 |
322.1 | 319.5 | 35624 |
| 2541 | -1.4 -0.44 % |
14-03-2024 13:15:00 Thursday |
321 319.6 |
321.8 | 319 | 37423 |
| 2542 | -0.65 -0.2 % |
14-03-2024 12:15:00 Thursday |
321.75 321.1 |
323 | 319.8 | 51765 |
| 2543 | -0.85 -0.26 % |
14-03-2024 11:15:00 Thursday |
322.8 321.95 |
323.95 | 321.05 | 58898 |
| 2544 | 5.6 1.77 % |
14-03-2024 10:15:00 Thursday |
317.2 322.8 |
323.95 | 317.1 | 68013 |
| 2545 | -3.9 -1.21 % |
14-03-2024 09:15:00 Thursday |
321 317.1 |
327 | 316.75 | 155249 |
| 2546 | -0.55 -0.17 % |
13-03-2024 15:15:00 Wednesday |
322.35 321.8 |
324.45 | 320.1 | 108219 |
| 2547 | -1.7 -0.52 % |
13-03-2024 14:15:00 Wednesday |
324.05 322.35 |
325 | 319.45 | 191303 |
| 2548 | -4.25 -1.3 % |
13-03-2024 13:15:00 Wednesday |
328 323.75 |
328.45 | 322.85 | 105253 |
| 2549 | 3.45 1.06 % |
13-03-2024 12:15:00 Wednesday |
324.2 327.65 |
328.8 | 323.25 | 100261 |
| 2550 | -2.2 -0.67 % |
13-03-2024 11:15:00 Wednesday |
326.5 324.3 |
328.35 | 324 | 340266 |
| 2551 | -4.9 -1.48 % |
13-03-2024 10:15:00 Wednesday |
331.1 326.2 |
331.1 | 325.8 | 131205 |
| 2552 | -12.3 -3.58 % |
13-03-2024 09:15:00 Wednesday |
343.35 331.05 |
344.05 | 328.65 | 290695 |
| 2553 | -1.25 -0.36 % |
12-03-2024 15:15:00 Tuesday |
344.95 343.7 |
345.05 | 343.55 | 11810 |
| 2554 | -0.4 -0.12 % |
12-03-2024 14:15:00 Tuesday |
345 344.6 |
346.1 | 343.3 | 31680 |
| 2555 | 0.65 0.19 % |
12-03-2024 13:15:00 Tuesday |
344.5 345.15 |
346.2 | 344.1 | 28831 |
| 2556 | -0.65 -0.19 % |
12-03-2024 12:15:00 Tuesday |
344.8 344.15 |
345.05 | 343 | 9258 |
| 2557 | 0.45 0.13 % |
12-03-2024 11:15:00 Tuesday |
344.4 344.85 |
345.9 | 343.1 | 15743 |
| 2558 | -1.4 -0.4 % |
12-03-2024 10:15:00 Tuesday |
346.1 344.7 |
346.5 | 343.45 | 22609 |
| 2559 | -2.4 -0.69 % |
12-03-2024 09:15:00 Tuesday |
348.8 346.4 |
348.8 | 342.75 | 66811 |