CTCP Tập đoàn Kỹ nghệ Gỗ Trường Thành
Truong Thanh Furniture Corporation
Mã CK: TTF 4.47 ▼ -0.03 (-0.67%) (cập nhật 15:00 29/03/2024)
Đang giao dịch
Truong Thanh Furniture Corporation
Mã CK: TTF 4.47 ▼ -0.03 (-0.67%) (cập nhật 15:00 29/03/2024)
Đang giao dịch
TTF » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
29/03/2024 | 4,470 | -0.03 ▼ | -0.67 | 4,500 | 4,540 | 4,450 | 137,540 | 614,803,800 |
28/03/2024 | 4,500 | -0.01 ▼ | -0.22 | 4,510 | 4,580 | 4,490 | 122,500 | 551,250,000 |
27/03/2024 | 4,510 | 0.02 ▲ | 0.44 | 4,490 | 4,520 | 4,480 | 114,480 | 516,304,800 |
26/03/2024 | 4,490 | 0.00 ■■ | 0.00 | 4,490 | 4,500 | 4,440 | 210,490 | 945,100,100 |
25/03/2024 | 4,490 | -0.07 ▼ | -1.56 | 4,560 | 4,590 | 4,450 | 193,420 | 868,455,800 |
22/03/2024 | 4,560 | 0.00 ■■ | 0.00 | 4,560 | 4,590 | 4,490 | 230,920 | 1,052,995,200 |
21/03/2024 | 4,560 | 0.05 ▲ | 1.10 | 4,510 | 4,590 | 4,520 | 108,150 | 493,164,000 |
20/03/2024 | 4,510 | 0.01 ▲ | 0.22 | 4,500 | 4,550 | 4,480 | 104,460 | 471,114,600 |
19/03/2024 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,550 | 4,470 | 122,850 | 552,825,000 |
18/03/2024 | 4,500 | -0.17 ▼ | -3.78 | 4,670 | 4,700 | 4,350 | 428,170 | 1,926,765,000 |
15/03/2024 | 4,670 | -0.01 ▼ | -0.21 | 4,680 | 4,700 | 4,610 | 167,180 | 780,730,600 |
14/03/2024 | 4,680 | 0.05 ▲ | 1.07 | 4,630 | 4,700 | 4,600 | 186,590 | 873,241,200 |
13/03/2024 | 4,630 | 0.06 ▲ | 1.30 | 4,570 | 4,660 | 4,540 | 194,670 | 901,322,100 |
12/03/2024 | 4,570 | 0.02 ▲ | 0.44 | 4,550 | 4,600 | 4,500 | 213,380 | 975,146,600 |
11/03/2024 | 4,550 | -0.05 ▼ | -1.10 | 4,600 | 4,680 | 4,520 | 392,050 | 1,783,827,500 |
08/03/2024 | 4,600 | -0.20 ▼ | -4.35 | 4,800 | 4,850 | 4,600 | 384,070 | 1,766,722,000 |
07/03/2024 | 4,800 | 0.39 ▲ | 8.13 | 4,410 | 4,880 | 4,770 | 246,820 | 1,184,736,000 |
06/03/2024 | 4,820 | -0.14 ▼ | -2.90 | 4,960 | 4,960 | 4,800 | 318,540 | 1,535,362,800 |
05/03/2024 | 4,960 | 0.26 ▲ | 5.24 | 4,700 | 5,020 | 4,680 | 560,170 | 2,778,443,200 |
04/03/2024 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,760 | 4,680 | 394,770 | 1,855,419,000 |
01/03/2024 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,750 | 4,660 | 230,610 | 1,083,867,000 |
29/02/2024 | 4,700 | -0.04 ▼ | -0.85 | 4,740 | 4,800 | 4,680 | 518,250 | 2,435,775,000 |
28/02/2024 | 4,740 | 0.19 ▲ | 4.01 | 4,550 | 4,780 | 4,550 | 778,730 | 3,691,180,200 |
27/02/2024 | 4,550 | 0.01 ▲ | 0.22 | 4,540 | 4,620 | 4,500 | 229,790 | 1,045,544,500 |
26/02/2024 | 4,540 | 0.05 ▲ | 1.10 | 4,490 | 4,600 | 4,470 | 286,210 | 1,299,393,400 |
23/02/2024 | 4,490 | -0.12 ▼ | -2.67 | 4,610 | 4,700 | 4,470 | 489,180 | 2,196,418,200 |
22/02/2024 | 4,610 | 0.08 ▲ | 1.74 | 4,530 | 4,680 | 4,530 | 404,980 | 1,866,957,800 |
21/02/2024 | 4,530 | -0.01 ▼ | -0.22 | 4,540 | 4,620 | 4,490 | 280,600 | 1,271,118,000 |
20/02/2024 | 4,540 | -0.04 ▼ | -0.88 | 4,580 | 4,610 | 4,500 | 252,520 | 1,146,440,800 |
19/02/2024 | 4,580 | 0.10 ▲ | 2.18 | 4,480 | 4,630 | 4,480 | 448,480 | 2,054,038,400 |
16/02/2024 | 4,480 | 0.06 ▲ | 1.34 | 4,420 | 4,550 | 4,390 | 219,970 | 985,465,600 |
15/02/2024 | 4,420 | 0.00 ■■ | 0.00 | 4,420 | 4,470 | 4,400 | 136,280 | 602,357,600 |
07/02/2024 | 4,420 | 0.01 ▲ | 0.23 | 4,410 | 4,450 | 4,380 | 120,660 | 533,317,200 |
06/02/2024 | 4,410 | 0.08 ▲ | 1.81 | 4,330 | 4,430 | 4,340 | 137,810 | 607,742,100 |
05/02/2024 | 4,330 | -0.05 ▼ | -1.15 | 4,380 | 4,430 | 4,330 | 148,970 | 645,040,100 |
02/02/2024 | 4,380 | -0.06 ▼ | -1.37 | 4,440 | 4,470 | 4,380 | 120,790 | 529,060,200 |
01/02/2024 | 4,440 | -0.02 ▼ | -0.45 | 4,460 | 4,490 | 4,390 | 107,650 | 477,966,000 |
31/01/2024 | 4,460 | 0.06 ▲ | 1.35 | 4,400 | 4,600 | 4,410 | 275,940 | 1,230,692,400 |
30/01/2024 | 4,400 | 0.01 ▲ | 0.23 | 4,390 | 4,400 | 4,360 | 104,380 | 459,272,000 |
29/01/2024 | 4,390 | -0.05 ▼ | -1.14 | 4,440 | 4,460 | 4,360 | 126,620 | 555,861,800 |
19/01/2024 | 4,370 | -0.03 ▼ | -0.69 | 4,400 | 4,460 | 4,370 | 134,950 | 589,731,500 |
18/01/2024 | 4,400 | -0.08 ▼ | -1.82 | 4,480 | 4,480 | 4,390 | 92,970 | 409,068,000 |
17/01/2024 | 4,470 | -0.01 ▼ | -0.22 | 4,480 | 0 | 0 | 0 | 0 |
16/01/2024 | 4,490 | 0.06 ▲ | 1.34 | 4,430 | 4,490 | 4,300 | 140,020 | 628,689,800 |
15/01/2024 | 4,430 | -0.02 ▼ | -0.45 | 4,450 | 4,530 | 4,370 | 123,180 | 545,687,400 |
12/01/2024 | 4,450 | 0.05 ▲ | 1.12 | 4,400 | 4,550 | 4,280 | 344,380 | 1,532,491,000 |
11/01/2024 | 4,400 | 0.01 ▲ | 0.23 | 4,390 | 4,480 | 4,380 | 182,580 | 803,352,000 |
10/01/2024 | 4,390 | -0.11 ▼ | -2.51 | 4,500 | 4,530 | 4,370 | 300,840 | 1,320,687,600 |
09/01/2024 | 4,500 | -0.07 ▼ | -1.56 | 4,570 | 4,580 | 4,480 | 254,470 | 1,145,115,000 |
08/01/2024 | 4,570 | 0.07 ▲ | 1.53 | 4,500 | 4,650 | 4,500 | 301,280 | 1,376,849,600 |
05/01/2024 | 4,500 | -0.01 ▼ | -0.22 | 4,510 | 4,590 | 4,480 | 322,280 | 1,450,260,000 |
04/01/2024 | 4,510 | -0.14 ▼ | -3.10 | 4,650 | 4,680 | 4,500 | 398,110 | 1,795,476,100 |
03/01/2024 | 4,650 | 0.11 ▲ | 2.37 | 4,540 | 4,790 | 4,620 | 587,750 | 2,733,037,500 |
02/01/2024 | 4,540 | 0.29 ▲ | 6.39 | 4,250 | 4,540 | 4,230 | 786,620 | 3,571,254,800 |
29/12/2023 | 4,250 | 0.05 ▲ | 1.18 | 4,200 | 4,300 | 4,200 | 205,690 | 874,182,500 |
28/12/2023 | 4,200 | -0.04 ▼ | -0.95 | 4,240 | 4,290 | 4,190 | 116,350 | 488,670,000 |
27/12/2023 | 4,240 | 0.09 ▲ | 2.12 | 4,150 | 4,350 | 4,150 | 257,490 | 1,091,757,600 |
26/12/2023 | 4,150 | 0.00 ■■ | 0.00 | 4,150 | 4,180 | 4,120 | 82,530 | 342,499,500 |
25/12/2023 | 4,150 | 0.02 ▲ | 0.48 | 4,130 | 4,150 | 4,100 | 146,390 | 607,518,500 |
22/12/2023 | 4,130 | -0.03 ▼ | -0.73 | 4,160 | 4,210 | 4,100 | 77,360 | 319,496,800 |
21/12/2023 | 4,160 | 0.00 ■■ | 0.00 | 4,160 | 4,160 | 4,050 | 102,450 | 426,192,000 |
20/12/2023 | 4,160 | -0.01 ▼ | -0.24 | 4,170 | 4,170 | 4,120 | 91,560 | 380,889,600 |
19/12/2023 | 4,170 | -0.01 ▼ | -0.24 | 4,180 | 4,260 | 4,100 | 116,220 | 484,637,400 |
18/12/2023 | 4,180 | 0.07 ▲ | 1.67 | 4,110 | 4,190 | 4,110 | 154,820 | 647,147,600 |
15/12/2023 | 4,110 | -0.06 ▼ | -1.46 | 4,170 | 4,220 | 4,110 | 193,270 | 794,339,700 |
14/12/2023 | 4,170 | -0.24 ▼ | -5.76 | 4,410 | 4,350 | 4,170 | 250,730 | 1,045,544,100 |
13/12/2023 | 4,300 | -0.11 ▼ | -2.56 | 4,410 | 0 | 0 | 261,280 | 1,123,504,000 |
12/12/2023 | 4,410 | 0.14 ▲ | 3.17 | 4,270 | 4,440 | 4,250 | 409,790 | 1,807,173,900 |
11/12/2023 | 4,270 | -0.09 ▼ | -2.11 | 4,360 | 4,350 | 4,240 | 151,050 | 644,983,500 |
08/12/2023 | 4,360 | -0.03 ▼ | -0.69 | 4,390 | 4,490 | 4,220 | 260,560 | 1,136,041,600 |
07/12/2023 | 4,390 | 0.14 ▲ | 3.19 | 4,250 | 4,400 | 4,200 | 588,780 | 2,584,744,200 |
06/12/2023 | 4,250 | 0.19 ▲ | 4.47 | 4,060 | 4,250 | 4,000 | 616,500 | 2,620,125,000 |
05/12/2023 | 4,060 | -0.01 ▼ | -0.25 | 4,070 | 4,090 | 4,030 | 113,630 | 461,337,800 |
04/12/2023 | 4,070 | 0.08 ▲ | 1.97 | 3,990 | 4,080 | 3,980 | 169,590 | 690,231,300 |
02/12/2023 | 3,990 | 0.01 ▲ | 0.25 | 3,980 | 4,060 | 3,970 | 83,470 | 333,045,300 |
01/12/2023 | 3,990 | 0.01 ▲ | 0.25 | 3,980 | 4,060 | 3,970 | 83,470 | 333,045,300 |
30/11/2023 | 4,020 | 0.04 ▲ | 1.00 | 3,980 | 4,060 | 3,970 | 157,630 | 633,672,600 |
29/11/2023 | 3,980 | 0.02 ▲ | 0.50 | 3,960 | 3,990 | 3,920 | 60,280 | 239,914,400 |
28/11/2023 | 3,960 | 0.00 ■■ | 0.00 | 3,960 | 3,990 | 3,900 | 162,970 | 645,361,200 |
27/11/2023 | 3,960 | -0.13 ▼ | -3.28 | 4,090 | 4,080 | 3,960 | 121,910 | 482,763,600 |
24/11/2023 | 4,090 | 0.00 ■■ | 0.00 | 4,090 | 4,100 | 3,930 | 264,150 | 1,080,373,500 |
23/11/2023 | 4,090 | -0.03 ▼ | -0.73 | 4,120 | 4,150 | 4,090 | 311,290 | 1,273,176,100 |
22/11/2023 | 4,120 | -0.01 ▼ | -0.24 | 4,130 | 4,140 | 4,070 | 183,550 | 756,226,000 |
21/11/2023 | 4,130 | 0.00 ■■ | 0.00 | 4,130 | 4,150 | 4,040 | 236,620 | 977,240,600 |
20/11/2023 | 4,130 | 0.02 ▲ | 0.48 | 4,110 | 4,150 | 3,990 | 139,210 | 574,937,300 |
17/11/2023 | 4,110 | 0.05 ▲ | 1.22 | 4,060 | 4,280 | 4,080 | 609,960 | 2,506,935,600 |
16/11/2023 | 4,060 | 0.00 ■■ | 0.00 | 4,060 | 4,090 | 4,000 | 207,970 | 844,358,200 |
15/11/2023 | 4,060 | -0.03 ▼ | -0.74 | 4,090 | 4,190 | 4,050 | 238,840 | 969,690,400 |
14/11/2023 | 4,090 | 0.01 ▲ | 0.24 | 4,080 | 4,200 | 4,060 | 279,620 | 1,143,645,800 |
13/11/2023 | 4,080 | 0.05 ▲ | 1.23 | 4,030 | 4,080 | 4,010 | 111,760 | 455,980,800 |
10/11/2023 | 4,030 | 0.00 ■■ | 0.00 | 4,030 | 4,100 | 4,010 | 227,120 | 915,293,600 |
09/11/2023 | 4,030 | 0.03 ▲ | 0.74 | 4,000 | 4,100 | 3,990 | 304,970 | 1,229,029,100 |
08/11/2023 | 4,000 | 0.12 ▲ | 3.00 | 3,880 | 4,000 | 3,850 | 268,910 | 1,075,640,000 |
07/11/2023 | 3,880 | -0.01 ▼ | -0.26 | 3,890 | 3,900 | 3,810 | 103,210 | 400,454,800 |
06/11/2023 | 3,890 | -0.01 ▼ | -0.26 | 3,900 | 3,940 | 3,880 | 115,610 | 449,722,900 |
03/11/2023 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,920 | 3,810 | 180,130 | 702,507,000 |
02/11/2023 | 3,900 | 0.16 ▲ | 4.10 | 3,740 | 3,950 | 3,740 | 126,330 | 492,687,000 |
01/11/2023 | 3,740 | 0.00 ■■ | 0.00 | 3,740 | 3,830 | 3,680 | 91,930 | 343,818,200 |
31/10/2023 | 3,740 | -0.16 ▼ | -4.28 | 3,900 | 3,900 | 3,700 | 116,870 | 437,093,800 |
30/10/2023 | 3,900 | 0.05 ▲ | 1.28 | 3,850 | 3,970 | 3,800 | 147,130 | 573,807,000 |
27/10/2023 | 3,850 | 0.05 ▲ | 1.30 | 3,800 | 3,870 | 3,740 | 139,630 | 537,575,500 |
26/10/2023 | 3,800 | -0.28 ▼ | -7.37 | 4,080 | 4,040 | 3,800 | 588,010 | 2,234,438,000 |
25/10/2023 | 4,080 | 0.00 ■■ | 0.00 | 4,080 | 4,120 | 4,070 | 64,160 | 261,772,800 |
24/10/2023 | 4,080 | 0.01 ▲ | 0.25 | 4,070 | 4,110 | 4,030 | 58,380 | 238,190,400 |
23/10/2023 | 4,070 | 0.00 ■■ | 0.00 | 4,070 | 4,070 | 3,990 | 85,030 | 346,072,100 |
20/10/2023 | 4,070 | 0.10 ▲ | 2.46 | 3,970 | 4,070 | 3,930 | 123,480 | 502,563,600 |
19/10/2023 | 3,970 | -0.04 ▼ | -1.01 | 4,010 | 4,060 | 3,910 | 151,230 | 600,383,100 |
18/10/2023 | 4,010 | -0.27 ▼ | -6.73 | 4,280 | 4,280 | 4,000 | 220,950 | 886,009,500 |
17/10/2023 | 4,280 | 0.00 ■■ | 0.00 | 4,280 | 4,320 | 4,280 | 103,870 | 444,563,600 |
16/10/2023 | 4,280 | 0.00 ■■ | 0.00 | 4,280 | 4,330 | 4,270 | 122,100 | 522,588,000 |
13/10/2023 | 4,280 | -0.07 ▼ | -1.64 | 4,350 | 4,340 | 4,200 | 171,180 | 732,650,400 |
12/10/2023 | 4,350 | -0.05 ▼ | -1.15 | 4,400 | 4,450 | 4,350 | 135,440 | 589,164,000 |
11/10/2023 | 4,400 | 0.03 ▲ | 0.68 | 4,370 | 4,400 | 4,330 | 99,440 | 437,536,000 |
10/10/2023 | 4,370 | -0.01 ▼ | -0.23 | 4,380 | 4,450 | 4,370 | 226,720 | 990,766,400 |
09/10/2023 | 4,380 | 0.05 ▲ | 1.14 | 4,330 | 4,390 | 4,300 | 113,730 | 498,137,400 |
06/10/2023 | 4,330 | 0.07 ▲ | 1.62 | 4,260 | 4,330 | 4,240 | 97,550 | 422,391,500 |
05/10/2023 | 4,260 | -0.02 ▼ | -0.47 | 4,280 | 4,350 | 4,200 | 111,740 | 476,012,400 |
04/10/2023 | 4,280 | -0.02 ▼ | -0.47 | 4,300 | 4,350 | 4,220 | 159,730 | 683,644,400 |
03/10/2023 | 4,300 | -0.28 ▼ | -6.51 | 4,580 | 4,540 | 4,300 | 420,420 | 1,807,806,000 |
02/10/2023 | 4,580 | 0.01 ▲ | 0.22 | 4,570 | 4,650 | 4,570 | 74,410 | 340,797,800 |
29/09/2023 | 4,570 | 0.05 ▲ | 1.09 | 4,520 | 4,600 | 4,530 | 115,370 | 527,240,900 |
28/09/2023 | 4,520 | -0.05 ▼ | -1.11 | 4,570 | 4,620 | 4,500 | 95,610 | 432,157,200 |
27/09/2023 | 4,570 | 0.07 ▲ | 1.53 | 4,500 | 4,570 | 4,400 | 249,190 | 1,138,798,300 |
26/09/2023 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 4,860 | 4,500 | 209,550 | 942,975,000 |
22/09/2023 | 5,040 | -0.27 ▼ | -5.36 | 5,310 | 5,260 | 4,950 | 511,650 | 2,578,716,000 |
21/09/2023 | 5,310 | -0.01 ▼ | -0.19 | 5,320 | 5,390 | 5,300 | 229,910 | 1,220,822,100 |
20/09/2023 | 5,320 | 0.08 ▲ | 1.50 | 5,240 | 5,370 | 5,250 | 233,140 | 1,240,304,800 |
19/09/2023 | 5,240 | -0.02 ▼ | -0.38 | 5,260 | 5,390 | 5,200 | 202,410 | 1,060,628,400 |
18/09/2023 | 5,260 | 0.04 ▲ | 0.76 | 5,220 | 5,300 | 5,190 | 169,610 | 892,148,600 |
15/09/2023 | 5,230 | 0.01 ▲ | 0.19 | 5,220 | 5,300 | 5,210 | 54,230 | 283,622,900 |
14/09/2023 | 5,220 | -0.14 ▼ | -2.68 | 5,360 | 5,380 | 5,190 | 433,190 | 2,261,251,800 |
13/09/2023 | 5,360 | -0.06 ▼ | -1.12 | 5,420 | 5,490 | 5,310 | 345,860 | 1,853,809,600 |
12/09/2023 | 5,420 | 0.03 ▲ | 0.55 | 5,390 | 5,440 | 5,350 | 276,050 | 1,496,191,000 |
11/09/2023 | 5,390 | -0.22 ▼ | -4.08 | 5,610 | 5,700 | 5,380 | 629,270 | 3,391,765,300 |
08/09/2023 | 5,610 | -0.04 ▼ | -0.71 | 5,650 | 5,700 | 5,580 | 437,390 | 2,453,757,900 |
07/09/2023 | 5,650 | 0.15 ▲ | 2.65 | 5,500 | 5,800 | 5,510 | 707,160 | 3,995,454,000 |
06/09/2023 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,550 | 5,430 | 384,170 | 2,112,935,000 |
05/09/2023 | 5,500 | 0.02 ▲ | 0.36 | 5,480 | 5,550 | 5,470 | 304,210 | 1,673,155,000 |
31/08/2023 | 5,480 | 0.10 ▲ | 1.82 | 5,380 | 5,590 | 5,390 | 363,890 | 1,994,117,200 |
30/08/2023 | 5,380 | -0.03 ▼ | -0.56 | 5,410 | 5,440 | 5,360 | 209,760 | 1,128,508,800 |
29/08/2023 | 5,410 | 0.08 ▲ | 1.48 | 5,330 | 5,420 | 5,350 | 390,040 | 2,110,116,400 |
28/08/2023 | 5,330 | 0.03 ▲ | 0.56 | 5,300 | 5,410 | 5,310 | 245,200 | 1,306,916,000 |
25/08/2023 | 5,300 | 0.01 ▲ | 0.19 | 5,290 | 5,420 | 5,300 | 298,480 | 1,581,944,000 |
24/08/2023 | 5,290 | 0.08 ▲ | 1.51 | 5,210 | 5,340 | 5,210 | 217,630 | 1,151,262,700 |
23/08/2023 | 5,210 | 0.01 ▲ | 0.19 | 5,200 | 5,320 | 5,180 | 269,220 | 1,402,636,200 |
22/08/2023 | 5,200 | -0.06 ▼ | -1.15 | 5,260 | 5,450 | 5,100 | 404,330 | 2,102,516,000 |
21/08/2023 | 5,260 | -0.16 ▼ | -3.04 | 5,420 | 5,420 | 5,150 | 459,830 | 2,418,705,800 |
18/08/2023 | 5,420 | -0.40 ▼ | -7.38 | 5,820 | 5,800 | 5,420 | 1,441,240 | 7,811,520,800 |
17/08/2023 | 5,820 | -0.14 ▼ | -2.41 | 5,960 | 6,030 | 5,800 | 685,030 | 3,986,874,600 |
16/08/2023 | 5,960 | 0.07 ▲ | 1.17 | 5,890 | 6,100 | 5,870 | 1,125,330 | 6,706,966,800 |
15/08/2023 | 5,890 | 0.07 ▲ | 1.19 | 5,820 | 5,940 | 5,780 | 647,710 | 3,815,011,900 |
14/08/2023 | 5,820 | 0.02 ▲ | 0.34 | 5,800 | 5,900 | 5,740 | 587,030 | 3,416,514,600 |
11/08/2023 | 5,800 | -0.08 ▼ | -1.38 | 5,880 | 5,920 | 5,720 | 900,920 | 5,225,336,000 |
10/08/2023 | 5,880 | -0.15 ▼ | -2.55 | 6,030 | 6,150 | 5,850 | 900,770 | 5,296,527,600 |
09/08/2023 | 6,030 | 0.27 ▲ | 4.48 | 5,760 | 6,150 | 5,660 | 1,774,050 | 10,697,521,500 |
08/08/2023 | 5,760 | 0.01 ▲ | 0.17 | 5,750 | 5,980 | 5,760 | 1,058,690 | 6,098,054,400 |
07/08/2023 | 5,750 | 0.23 ▲ | 4.00 | 5,520 | 5,770 | 5,560 | 858,080 | 4,933,960,000 |
04/08/2023 | 5,520 | 0.03 ▲ | 0.54 | 5,490 | 5,560 | 5,470 | 450,170 | 2,484,938,400 |
03/08/2023 | 5,490 | -0.01 ▼ | -0.18 | 5,500 | 5,650 | 5,450 | 360,790 | 1,980,737,100 |
02/08/2023 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,550 | 5,420 | 423,520 | 2,329,360,000 |
01/08/2023 | 5,500 | -0.30 ▼ | -5.45 | 5,800 | 5,740 | 5,500 | 1,339,760 | 7,368,680,000 |
31/07/2023 | 5,800 | 0.09 ▲ | 1.55 | 5,710 | 5,840 | 5,710 | 730,060 | 4,234,348,000 |
28/07/2023 | 5,710 | 0.06 ▲ | 1.05 | 5,650 | 5,840 | 5,650 | 688,300 | 3,930,193,000 |
27/07/2023 | 5,650 | 0.11 ▲ | 1.95 | 5,540 | 5,680 | 5,520 | 873,760 | 4,936,744,000 |
26/07/2023 | 5,540 | -0.03 ▼ | -0.54 | 5,570 | 5,640 | 5,510 | 366,630 | 2,031,130,200 |
25/07/2023 | 5,570 | -0.10 ▼ | -1.80 | 5,670 | 5,750 | 5,540 | 376,510 | 2,097,160,700 |
24/07/2023 | 5,670 | 0.20 ▲ | 3.53 | 5,470 | 5,710 | 5,410 | 700,480 | 3,971,721,600 |
21/07/2023 | 5,470 | 0.05 ▲ | 0.91 | 5,420 | 5,500 | 5,400 | 246,670 | 1,349,284,900 |
20/07/2023 | 5,420 | 0.04 ▲ | 0.74 | 5,380 | 5,480 | 5,320 | 359,630 | 1,949,194,600 |
19/07/2023 | 5,380 | -0.12 ▼ | -2.23 | 5,500 | 5,510 | 5,380 | 387,720 | 2,085,933,600 |
18/07/2023 | 5,500 | -0.11 ▼ | -2.00 | 5,610 | 5,650 | 5,480 | 396,690 | 2,181,795,000 |
17/07/2023 | 5,610 | 0.03 ▲ | 0.53 | 5,580 | 5,670 | 5,580 | 430,980 | 2,417,797,800 |
14/07/2023 | 5,580 | 0.08 ▲ | 1.43 | 5,500 | 5,620 | 5,500 | 451,240 | 2,517,919,200 |
13/07/2023 | 5,500 | -0.02 ▼ | -0.36 | 5,520 | 5,620 | 5,490 | 316,590 | 1,741,245,000 |
12/07/2023 | 5,520 | -0.05 ▼ | -0.91 | 5,570 | 5,650 | 5,460 | 313,690 | 1,731,568,800 |
11/07/2023 | 5,570 | 0.16 ▲ | 2.87 | 5,410 | 5,730 | 5,370 | 753,090 | 4,194,711,300 |
10/07/2023 | 5,410 | 0.02 ▲ | 0.37 | 5,390 | 5,490 | 5,400 | 465,220 | 2,516,840,200 |
07/07/2023 | 5,390 | 0.19 ▲ | 3.53 | 5,200 | 5,390 | 5,190 | 417,310 | 2,249,300,900 |
06/07/2023 | 5,200 | -0.08 ▼ | -1.54 | 5,280 | 5,300 | 5,150 | 281,970 | 1,466,244,000 |
05/07/2023 | 5,280 | -0.07 ▼ | -1.33 | 5,350 | 5,400 | 5,280 | 236,650 | 1,249,512,000 |
04/07/2023 | 5,350 | 0.20 ▲ | 3.74 | 5,150 | 5,350 | 5,150 | 207,970 | 1,112,639,500 |
03/07/2023 | 5,150 | 0.00 ■■ | 0.00 | 5,150 | 5,190 | 5,100 | 143,880 | 740,982,000 |
30/06/2023 | 5,150 | 0.00 ■■ | 0.00 | 5,150 | 5,190 | 5,130 | 205,170 | 1,056,625,500 |
29/06/2023 | 5,150 | -0.18 ▼ | -3.50 | 5,330 | 5,360 | 5,150 | 230,280 | 1,185,942,000 |
28/06/2023 | 5,330 | 0.15 ▲ | 2.81 | 5,180 | 5,350 | 5,200 | 352,150 | 1,876,959,500 |
27/06/2023 | 5,180 | -0.05 ▼ | -0.97 | 5,230 | 5,250 | 5,150 | 303,210 | 1,570,627,800 |
26/06/2023 | 5,230 | -0.17 ▼ | -3.25 | 5,400 | 5,400 | 5,120 | 499,580 | 2,612,803,400 |
23/06/2023 | 5,400 | 0.01 ▲ | 0.19 | 5,390 | 5,530 | 5,370 | 333,400 | 1,800,360,000 |
22/06/2023 | 5,390 | 0.03 ▲ | 0.56 | 5,360 | 5,440 | 5,360 | 276,130 | 1,488,340,700 |
21/06/2023 | 5,360 | 0.06 ▲ | 1.12 | 5,300 | 5,420 | 5,230 | 245,720 | 1,317,059,200 |
20/06/2023 | 5,300 | 0.19 ▲ | 3.58 | 5,110 | 5,300 | 5,050 | 314,600 | 1,667,380,000 |
19/06/2023 | 5,110 | -0.38 ▼ | -7.44 | 5,490 | 5,500 | 5,110 | 773,370 | 3,951,920,700 |
16/06/2023 | 5,610 | 0.06 ▲ | 1.07 | 5,550 | 5,680 | 5,570 | 399,210 | 2,239,568,100 |
15/06/2023 | 5,550 | -0.10 ▼ | -1.80 | 5,650 | 5,720 | 5,500 | 550,160 | 3,053,388,000 |
14/06/2023 | 5,650 | -0.27 ▼ | -4.78 | 5,920 | 5,990 | 5,600 | 787,630 | 4,450,109,500 |
13/06/2023 | 5,920 | 0.26 ▲ | 4.39 | 5,660 | 6,000 | 5,620 | 865,480 | 5,123,641,600 |
12/06/2023 | 5,660 | 0.06 ▲ | 1.06 | 5,600 | 5,670 | 5,520 | 535,750 | 3,032,345,000 |
09/06/2023 | 5,600 | -0.03 ▼ | -0.54 | 5,630 | 5,690 | 5,420 | 837,350 | 4,689,160,000 |
08/06/2023 | 5,630 | 0.17 ▲ | 3.02 | 5,460 | 5,840 | 5,500 | 2,109,720 | 11,877,723,600 |
07/06/2023 | 5,460 | 0.07 ▲ | 1.28 | 5,390 | 5,630 | 5,400 | 930,560 | 5,080,857,600 |
06/06/2023 | 5,390 | 0.13 ▲ | 2.41 | 5,260 | 5,430 | 5,230 | 695,670 | 3,749,661,300 |
05/06/2023 | 5,260 | -0.01 ▼ | -0.19 | 5,270 | 5,450 | 5,200 | 873,340 | 4,593,768,400 |
02/06/2023 | 5,270 | 0.00 ■■ | 0.00 | 5,270 | 5,520 | 5,210 | 850,430 | 4,481,766,100 |
01/06/2023 | 5,270 | 0.34 ▲ | 6.45 | 4,930 | 5,270 | 5,080 | 1,747,610 | 9,209,904,700 |
31/05/2023 | 4,930 | 0.09 ▲ | 1.83 | 4,840 | 4,940 | 4,810 | 546,380 | 2,693,653,400 |
30/05/2023 | 4,840 | -0.07 ▼ | -1.45 | 4,910 | 4,950 | 4,800 | 529,420 | 2,562,392,800 |
29/05/2023 | 4,910 | 0.09 ▲ | 1.83 | 4,820 | 4,970 | 4,850 | 563,060 | 2,764,624,600 |
26/05/2023 | 4,820 | 0.14 ▲ | 2.90 | 4,680 | 4,880 | 4,670 | 520,550 | 2,509,051,000 |
25/05/2023 | 4,680 | -0.03 ▼ | -0.64 | 4,710 | 4,770 | 4,650 | 274,860 | 1,286,344,800 |
24/05/2023 | 4,710 | -0.05 ▼ | -1.06 | 4,760 | 4,820 | 4,710 | 292,440 | 1,377,392,400 |
23/05/2023 | 4,760 | -0.05 ▼ | -1.05 | 4,810 | 4,890 | 4,720 | 273,060 | 1,299,765,600 |
22/05/2023 | 4,810 | 0.13 ▲ | 2.70 | 4,680 | 4,810 | 4,660 | 292,470 | 1,406,780,700 |
19/05/2023 | 4,680 | -0.12 ▼ | -2.56 | 4,800 | 4,810 | 4,610 | 481,940 | 2,255,479,200 |
18/05/2023 | 4,800 | -0.01 ▼ | -0.21 | 4,810 | 4,900 | 4,710 | 324,460 | 1,557,408,000 |
17/05/2023 | 4,810 | 0.13 ▲ | 2.70 | 4,680 | 5,000 | 4,670 | 1,084,470 | 5,216,300,700 |
16/05/2023 | 4,680 | 0.01 ▲ | 0.21 | 4,670 | 4,790 | 4,650 | 414,210 | 1,938,502,800 |
15/05/2023 | 4,670 | -0.16 ▼ | -3.43 | 4,830 | 4,920 | 4,660 | 667,380 | 3,116,664,600 |
12/05/2023 | 4,830 | 0.10 ▲ | 2.07 | 4,730 | 4,900 | 4,660 | 689,460 | 3,330,091,800 |
11/05/2023 | 4,730 | 0.02 ▲ | 0.42 | 4,710 | 4,800 | 4,650 | 509,150 | 2,408,279,500 |
10/05/2023 | 4,710 | 0.11 ▲ | 2.34 | 4,600 | 4,800 | 4,600 | 709,490 | 3,341,697,900 |
09/05/2023 | 4,600 | -0.06 ▼ | -1.30 | 4,660 | 4,840 | 4,600 | 553,760 | 2,547,296,000 |
08/05/2023 | 4,660 | 0.30 ▲ | 6.44 | 4,360 | 4,660 | 4,360 | 913,040 | 4,254,766,400 |
05/05/2023 | 4,360 | -0.01 ▼ | -0.23 | 4,370 | 4,390 | 4,340 | 287,730 | 1,254,502,800 |
04/05/2023 | 4,370 | 0.02 ▲ | 0.46 | 4,350 | 4,400 | 4,340 | 240,460 | 1,050,810,200 |
28/04/2023 | 4,350 | 0.03 ▲ | 0.69 | 4,320 | 4,410 | 4,310 | 281,690 | 1,225,351,500 |
27/04/2023 | 4,320 | 0.00 ■■ | 0.00 | 4,320 | 4,430 | 4,310 | 299,260 | 1,292,803,200 |
26/04/2023 | 4,320 | -0.02 ▼ | -0.46 | 4,340 | 4,400 | 4,250 | 174,820 | 755,222,400 |
25/04/2023 | 4,340 | -0.02 ▼ | -0.46 | 4,360 | 4,430 | 4,250 | 262,670 | 1,139,987,800 |
24/04/2023 | 4,360 | -0.04 ▼ | -0.92 | 4,400 | 4,440 | 4,360 | 149,140 | 650,250,400 |
21/04/2023 | 4,400 | 0.01 ▲ | 0.23 | 4,390 | 4,540 | 4,360 | 374,310 | 1,646,964,000 |
20/04/2023 | 4,390 | -0.01 ▼ | -0.23 | 4,400 | 4,490 | 4,360 | 243,790 | 1,070,238,100 |
19/04/2023 | 4,400 | -0.04 ▼ | -0.91 | 4,440 | 4,480 | 4,400 | 200,130 | 880,572,000 |
18/04/2023 | 4,440 | 0.04 ▲ | 0.90 | 4,400 | 4,600 | 4,400 | 509,310 | 2,261,336,400 |
17/04/2023 | 4,400 | -0.05 ▼ | -1.14 | 4,450 | 4,480 | 4,350 | 236,800 | 1,041,920,000 |
14/04/2023 | 4,450 | -0.10 ▼ | -2.25 | 4,550 | 4,610 | 4,450 | 296,620 | 1,319,959,000 |
13/04/2023 | 4,550 | 0.21 ▲ | 4.62 | 4,340 | 4,630 | 4,330 | 962,360 | 4,378,738,000 |
12/04/2023 | 4,340 | -0.06 ▼ | -1.38 | 4,400 | 4,480 | 4,300 | 280,450 | 1,217,153,000 |
11/04/2023 | 4,400 | -0.05 ▼ | -1.14 | 4,450 | 4,500 | 4,330 | 291,540 | 1,282,776,000 |
10/04/2023 | 4,450 | 0.23 ▲ | 5.17 | 4,220 | 4,470 | 4,230 | 635,250 | 2,826,862,500 |
07/04/2023 | 4,220 | -0.07 ▼ | -1.66 | 4,290 | 4,350 | 4,220 | 373,500 | 1,576,170,000 |
06/04/2023 | 4,290 | -0.18 ▼ | -4.20 | 4,470 | 4,570 | 4,290 | 553,370 | 2,373,957,300 |
05/04/2023 | 4,470 | 0.29 ▲ | 6.49 | 4,180 | 4,470 | 4,180 | 725,020 | 3,240,839,400 |
04/04/2023 | 4,180 | 0.11 ▲ | 2.63 | 4,070 | 4,190 | 4,060 | 392,840 | 1,642,071,200 |
03/04/2023 | 4,070 | 0.06 ▲ | 1.47 | 4,010 | 4,090 | 4,020 | 126,010 | 512,860,700 |
31/03/2023 | 4,010 | 0.01 ▲ | 0.25 | 4,000 | 4,040 | 3,980 | 133,630 | 535,856,300 |
30/03/2023 | 4,000 | -0.03 ▼ | -0.75 | 4,030 | 4,060 | 4,000 | 324,320 | 1,297,280,000 |
29/03/2023 | 4,030 | -0.05 ▼ | -1.24 | 4,080 | 4,070 | 4,000 | 187,940 | 757,398,200 |
28/03/2023 | 4,080 | -0.04 ▼ | -0.98 | 4,120 | 4,190 | 4,080 | 146,270 | 596,781,600 |
27/03/2023 | 4,120 | 0.00 ■■ | 0.00 | 4,120 | 4,140 | 4,000 | 309,160 | 1,273,739,200 |
24/03/2023 | 4,000 | -0.33 ▼ | -8.25 | 4,330 | 4,050 | 4,000 | 86,510 | 346,040,000 |
22/03/2023 | 4,060 | 0.01 ▲ | 0.25 | 4,050 | 4,090 | 4,030 | 48,120 | 195,367,200 |
21/03/2023 | 4,050 | 0.06 ▲ | 1.48 | 3,990 | 4,050 | 3,940 | 123,200 | 498,960,000 |
20/03/2023 | 3,990 | -0.06 ▼ | -1.50 | 4,050 | 4,100 | 3,960 | 121,540 | 484,944,600 |
17/03/2023 | 4,050 | -0.01 ▼ | -0.25 | 4,060 | 4,110 | 4,030 | 140,700 | 569,835,000 |
16/03/2023 | 4,060 | -0.07 ▼ | -1.72 | 4,130 | 4,180 | 4,050 | 151,300 | 614,278,000 |
15/03/2023 | 4,130 | 0.06 ▲ | 1.45 | 4,070 | 4,170 | 4,090 | 229,050 | 945,976,500 |
14/03/2023 | 4,070 | -0.07 ▼ | -1.72 | 4,140 | 4,180 | 4,040 | 203,440 | 828,000,800 |
13/03/2023 | 4,140 | -0.11 ▼ | -2.66 | 4,250 | 4,240 | 4,140 | 159,330 | 659,626,200 |
10/03/2023 | 4,250 | -0.05 ▼ | -1.18 | 4,300 | 4,290 | 4,210 | 70,160 | 298,180,000 |
09/03/2023 | 4,300 | 0.09 ▲ | 2.09 | 4,210 | 4,300 | 4,220 | 80,690 | 346,967,000 |
08/03/2023 | 4,210 | 0.00 ■■ | 0.00 | 4,210 | 4,230 | 4,160 | 78,390 | 330,021,900 |
07/03/2023 | 4,210 | -0.04 ▼ | -0.95 | 4,250 | 4,280 | 4,180 | 48,580 | 204,521,800 |
06/03/2023 | 4,250 | 0.05 ▲ | 1.18 | 4,200 | 4,280 | 4,210 | 112,640 | 478,720,000 |
03/03/2023 | 4,200 | -0.04 ▼ | -0.95 | 4,240 | 4,300 | 4,160 | 82,910 | 348,222,000 |
02/03/2023 | 4,240 | -0.04 ▼ | -0.94 | 4,280 | 4,340 | 4,240 | 55,570 | 235,616,800 |
01/03/2023 | 4,280 | 0.08 ▲ | 1.87 | 4,200 | 4,280 | 4,150 | 92,960 | 397,868,800 |
28/02/2023 | 4,200 | 0.04 ▲ | 0.95 | 4,160 | 4,260 | 4,150 | 102,020 | 428,484,000 |
27/02/2023 | 4,160 | -0.17 ▼ | -4.09 | 4,330 | 4,250 | 4,120 | 205,610 | 855,337,600 |
24/02/2023 | 4,330 | -0.12 ▼ | -2.77 | 4,450 | 4,460 | 4,310 | 73,860 | 319,813,800 |
23/02/2023 | 4,450 | 0.05 ▲ | 1.12 | 4,400 | 4,450 | 4,240 | 256,270 | 1,140,401,500 |
22/02/2023 | 4,400 | -0.14 ▼ | -3.18 | 4,540 | 4,490 | 4,400 | 198,940 | 875,336,000 |
21/02/2023 | 4,540 | -0.03 ▼ | -0.66 | 4,570 | 4,680 | 4,540 | 202,590 | 919,758,600 |
20/02/2023 | 4,570 | 0.19 ▲ | 4.16 | 4,380 | 4,570 | 4,460 | 292,020 | 1,334,531,400 |
17/02/2023 | 4,380 | -0.01 ▼ | -0.23 | 4,390 | 4,430 | 4,300 | 136,670 | 598,614,600 |
16/02/2023 | 4,390 | 0.04 ▲ | 0.91 | 4,350 | 4,490 | 4,350 | 103,790 | 455,638,100 |
15/02/2023 | 4,350 | 0.05 ▲ | 1.15 | 4,300 | 4,400 | 4,280 | 142,740 | 620,919,000 |
14/02/2023 | 4,300 | -0.02 ▼ | -0.47 | 4,320 | 4,360 | 4,200 | 138,630 | 596,109,000 |
13/02/2023 | 4,320 | -0.30 ▼ | -6.94 | 4,620 | 4,600 | 4,300 | 378,950 | 1,637,064,000 |
10/02/2023 | 4,620 | -0.18 ▼ | -3.90 | 4,800 | 4,900 | 4,610 | 190,500 | 880,110,000 |
09/02/2023 | 4,800 | 0.31 ▲ | 6.46 | 4,490 | 4,800 | 4,440 | 457,730 | 2,197,104,000 |
08/02/2023 | 4,490 | 0.06 ▲ | 1.34 | 4,430 | 4,490 | 4,360 | 73,180 | 328,578,200 |
07/02/2023 | 4,430 | 0.00 ■■ | 0.00 | 4,430 | 4,520 | 4,390 | 149,740 | 663,348,200 |
06/02/2023 | 4,430 | -0.03 ▼ | -0.68 | 4,460 | 4,450 | 4,350 | 75,790 | 335,749,700 |
03/02/2023 | 4,460 | -0.02 ▼ | -0.45 | 4,480 | 4,560 | 4,410 | 125,190 | 558,347,400 |
02/02/2023 | 4,480 | -0.09 ▼ | -2.01 | 4,570 | 4,650 | 4,480 | 177,630 | 795,782,400 |
01/02/2023 | 4,570 | -0.15 ▼ | -3.28 | 4,720 | 4,880 | 4,570 | 243,380 | 1,112,246,600 |
31/01/2023 | 4,720 | 0.00 ■■ | 0.00 | 4,720 | 4,720 | 4,560 | 220,250 | 1,039,580,000 |
30/01/2023 | 4,720 | 0.00 ■■ | 0.00 | 4,720 | 5,000 | 4,630 | 306,800 | 1,448,096,000 |
27/01/2023 | 4,720 | 0.16 ▲ | 3.39 | 4,560 | 4,800 | 4,630 | 227,410 | 1,073,375,200 |
19/01/2023 | 4,560 | 0.29 ▲ | 6.36 | 4,270 | 4,560 | 4,270 | 395,350 | 1,802,796,000 |
18/01/2023 | 4,270 | 0.04 ▲ | 0.94 | 4,230 | 4,300 | 4,250 | 105,460 | 450,314,200 |
17/01/2023 | 4,230 | 0.14 ▲ | 3.31 | 4,090 | 4,230 | 4,090 | 107,760 | 455,824,800 |
16/01/2023 | 4,090 | -0.05 ▼ | -1.22 | 4,140 | 4,200 | 4,090 | 124,990 | 511,209,100 |
13/01/2023 | 4,140 | -0.09 ▼ | -2.17 | 4,230 | 4,320 | 4,140 | 103,800 | 429,732,000 |
12/01/2023 | 4,230 | -0.02 ▼ | -0.47 | 4,250 | 4,270 | 4,160 | 60,870 | 257,480,100 |
11/01/2023 | 4,250 | 0.09 ▲ | 2.12 | 4,160 | 4,280 | 4,150 | 69,610 | 295,842,500 |
10/01/2023 | 4,160 | -0.04 ▼ | -0.96 | 4,200 | 4,240 | 4,110 | 75,210 | 312,873,600 |
09/01/2023 | 4,200 | -0.10 ▼ | -2.38 | 4,300 | 4,360 | 4,200 | 68,020 | 285,684,000 |
06/01/2023 | 4,300 | -0.06 ▼ | -1.40 | 4,360 | 4,400 | 4,220 | 136,310 | 586,133,000 |
05/01/2023 | 4,360 | 0.21 ▲ | 4.82 | 4,150 | 4,400 | 4,200 | 161,300 | 703,268,000 |
04/01/2023 | 4,150 | -0.07 ▼ | -1.69 | 4,220 | 4,260 | 4,150 | 110,370 | 458,035,500 |
03/01/2023 | 4,220 | 0.14 ▲ | 3.32 | 4,080 | 4,240 | 4,090 | 98,890 | 417,315,800 |
30/12/2022 | 4,080 | 0.02 ▲ | 0.49 | 4,060 | 4,110 | 4,030 | 59,370 | 242,229,600 |
29/12/2022 | 4,060 | -0.10 ▼ | -2.46 | 4,160 | 4,210 | 4,050 | 67,940 | 275,836,400 |
28/12/2022 | 4,160 | -0.10 ▼ | -2.40 | 4,260 | 4,260 | 4,160 | 81,480 | 338,956,800 |
27/12/2022 | 4,260 | 0.24 ▲ | 5.63 | 4,020 | 4,260 | 3,830 | 166,240 | 708,182,400 |
26/12/2022 | 4,020 | -0.30 ▼ | -7.46 | 4,320 | 4,330 | 4,020 | 152,080 | 611,361,600 |
23/12/2022 | 4,320 | -0.01 ▼ | -0.23 | 4,330 | 4,350 | 4,230 | 76,980 | 332,553,600 |
22/12/2022 | 4,330 | 0.08 ▲ | 1.85 | 4,250 | 4,380 | 4,150 | 116,070 | 502,583,100 |
21/12/2022 | 4,250 | -0.01 ▼ | -0.24 | 4,260 | 4,420 | 4,050 | 161,390 | 685,907,500 |
20/12/2022 | 4,260 | -0.31 ▼ | -7.28 | 4,570 | 4,600 | 4,260 | 260,020 | 1,107,685,200 |
19/12/2022 | 4,570 | -0.08 ▼ | -1.75 | 4,650 | 4,720 | 4,560 | 145,270 | 663,883,900 |
15/12/2022 | 4,690 | -0.02 ▼ | -0.43 | 4,710 | 4,800 | 4,680 | 123,350 | 578,511,500 |
14/12/2022 | 4,710 | 0.02 ▲ | 0.42 | 4,690 | 4,800 | 4,640 | 129,190 | 608,484,900 |
13/12/2022 | 4,690 | -0.01 ▼ | -0.21 | 4,700 | 4,750 | 4,500 | 187,250 | 878,202,500 |
12/12/2022 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,910 | 4,700 | 227,860 | 1,070,942,000 |
11/12/2022 | 4,700 | -0.04 ▼ | -0.85 | 4,740 | 4,890 | 4,630 | 171,390 | 805,533,000 |
09/12/2022 | 4,700 | -0.04 ▼ | -0.85 | 4,740 | 4,890 | 4,630 | 171,390 | 805,533,000 |
08/12/2022 | 4,740 | -0.01 ▼ | -0.21 | 4,750 | 5,000 | 4,600 | 369,100 | 1,749,534,000 |
07/12/2022 | 4,750 | -0.35 ▼ | -7.37 | 5,100 | 5,140 | 4,750 | 440,940 | 2,094,465,000 |
06/12/2022 | 5,100 | 0.19 ▲ | 3.73 | 4,910 | 5,250 | 5,010 | 882,570 | 4,501,107,000 |
05/12/2022 | 4,910 | 0.32 ▲ | 6.52 | 4,590 | 4,910 | 4,690 | 236,970 | 1,163,522,700 |
04/12/2022 | 4,590 | 0.08 ▲ | 1.74 | 4,510 | 4,610 | 4,420 | 248,050 | 1,138,549,500 |
02/12/2022 | 4,590 | 0.08 ▲ | 1.74 | 4,510 | 4,610 | 4,420 | 248,050 | 1,138,549,500 |
01/12/2022 | 4,510 | 0.05 ▲ | 1.11 | 4,460 | 4,660 | 4,500 | 342,340 | 1,543,953,400 |
30/11/2022 | 4,460 | -0.13 ▼ | -2.91 | 4,590 | 4,600 | 4,420 | 225,030 | 1,003,633,800 |
29/11/2022 | 4,590 | 0.00 ■■ | 0.00 | 4,590 | 4,750 | 4,400 | 285,210 | 1,309,113,900 |
28/11/2022 | 4,590 | 0.24 ▲ | 5.23 | 4,350 | 4,620 | 4,400 | 240,350 | 1,103,206,500 |
27/11/2022 | 4,350 | 0.20 ▲ | 4.60 | 4,150 | 4,350 | 4,160 | 156,590 | 681,166,500 |
25/11/2022 | 4,350 | 0.20 ▲ | 4.60 | 4,150 | 4,350 | 4,160 | 156,590 | 681,166,500 |
24/11/2022 | 4,150 | 0.13 ▲ | 3.13 | 4,020 | 4,200 | 3,900 | 251,750 | 1,044,762,500 |
23/11/2022 | 4,020 | -0.30 ▼ | -7.46 | 4,320 | 4,620 | 4,020 | 412,170 | 1,656,923,400 |
22/11/2022 | 4,320 | 0.28 ▲ | 6.48 | 4,040 | 4,320 | 4,320 | 151,320 | 653,702,400 |
21/11/2022 | 4,040 | 0.26 ▲ | 6.44 | 3,780 | 4,040 | 4,040 | 216,250 | 873,650,000 |
20/11/2022 | 3,780 | 0.47 ▲ | 12.43 | 3,310 | 3,780 | 3,550 | 400,030 | 1,512,113,400 |
18/11/2022 | 3,780 | 0.47 ▲ | 12.43 | 3,310 | 3,780 | 3,550 | 400,030 | 1,512,113,400 |
17/11/2022 | 3,540 | 0.23 ▲ | 6.50 | 3,310 | 3,540 | 3,400 | 249,810 | 884,327,400 |
16/11/2022 | 3,310 | 0.21 ▲ | 6.34 | 3,100 | 3,310 | 2,890 | 379,870 | 1,257,369,700 |
15/11/2022 | 3,100 | -0.23 ▼ | -7.42 | 3,330 | 3,300 | 3,100 | 427,150 | 1,324,165,000 |
14/11/2022 | 3,330 | -0.24 ▼ | -7.21 | 3,570 | 3,650 | 3,330 | 151,340 | 503,962,200 |
13/11/2022 | 3,570 | -0.25 ▼ | -7.00 | 3,820 | 3,990 | 3,570 | 80,300 | 286,671,000 |
11/11/2022 | 3,570 | -0.25 ▼ | -7.00 | 3,820 | 3,990 | 3,570 | 80,300 | 286,671,000 |
10/11/2022 | 3,820 | -0.28 ▼ | -7.33 | 4,100 | 4,090 | 3,820 | 179,790 | 686,797,800 |
09/11/2022 | 4,100 | 0.04 ▲ | 0.98 | 4,060 | 4,200 | 4,100 | 96,240 | 394,584,000 |
08/11/2022 | 4,040 | -0.02 ▼ | -0.50 | 4,060 | 4,120 | 3,970 | 103,980 | 420,079,200 |
07/11/2022 | 4,060 | -0.30 ▼ | -7.39 | 4,360 | 4,470 | 4,060 | 128,470 | 521,588,200 |
06/11/2022 | 4,360 | -0.22 ▼ | -5.05 | 4,580 | 4,580 | 4,350 | 77,070 | 336,025,200 |
04/11/2022 | 4,360 | -0.22 ▼ | -5.05 | 4,580 | 4,580 | 4,350 | 77,070 | 336,025,200 |
03/11/2022 | 4,580 | 0.18 ▲ | 3.93 | 4,400 | 4,600 | 4,410 | 102,100 | 467,618,000 |
02/11/2022 | 4,400 | 0.04 ▲ | 0.91 | 4,360 | 4,480 | 4,370 | 67,270 | 295,988,000 |
01/11/2022 | 4,360 | 0.11 ▲ | 2.52 | 4,250 | 4,500 | 4,260 | 67,420 | 293,951,200 |
31/10/2022 | 4,250 | -0.30 ▼ | -7.06 | 4,550 | 4,680 | 4,240 | 126,060 | 535,755,000 |
28/10/2022 | 4,550 | 0.15 ▲ | 3.30 | 4,400 | 4,680 | 4,500 | 120,590 | 548,684,500 |
27/10/2022 | 4,400 | 0.35 ▲ | 7.95 | 4,050 | 4,400 | 4,130 | 285,750 | 1,257,300,000 |
26/10/2022 | 4,120 | -0.21 ▼ | -5.10 | 4,330 | 4,270 | 4,010 | 91,940 | 378,792,800 |
25/10/2022 | 4,050 | -0.28 ▼ | -6.91 | 4,330 | 4,400 | 4,030 | 202,770 | 821,218,500 |
24/10/2022 | 4,330 | -0.32 ▼ | -7.39 | 4,650 | 4,700 | 4,330 | 261,470 | 1,132,165,100 |
21/10/2022 | 4,650 | -0.35 ▼ | -7.53 | 5,000 | 5,020 | 4,650 | 203,760 | 947,484,000 |
20/10/2022 | 5,000 | -0.03 ▼ | -0.60 | 5,030 | 5,060 | 4,990 | 55,240 | 276,200,000 |
19/10/2022 | 5,030 | -0.01 ▼ | -0.20 | 5,040 | 5,120 | 5,020 | 56,960 | 286,508,800 |
18/10/2022 | 5,040 | 0.09 ▲ | 1.79 | 4,950 | 5,120 | 5,020 | 58,800 | 296,352,000 |
17/10/2022 | 4,950 | -0.17 ▼ | -3.43 | 5,120 | 5,140 | 4,900 | 105,270 | 521,086,500 |
16/10/2022 | 5,120 | 0.03 ▲ | 0.59 | 5,090 | 5,290 | 5,070 | 127,510 | 652,851,200 |
14/10/2022 | 5,120 | 0.03 ▲ | 0.59 | 5,090 | 5,290 | 5,070 | 127,510 | 652,851,200 |
13/10/2022 | 5,090 | 0.02 ▲ | 0.39 | 5,070 | 5,220 | 5,080 | 43,100 | 219,379,000 |
12/10/2022 | 5,070 | 0.22 ▲ | 4.34 | 4,850 | 5,150 | 4,850 | 74,560 | 378,019,200 |
11/10/2022 | 4,850 | -0.35 ▼ | -7.22 | 5,200 | 5,200 | 4,840 | 153,940 | 746,609,000 |
07/10/2022 | 5,180 | -0.37 ▼ | -7.14 | 5,550 | 5,400 | 5,170 | 331,870 | 1,719,086,600 |
06/10/2022 | 5,550 | -0.29 ▼ | -5.23 | 5,840 | 5,900 | 5,450 | 114,970 | 638,083,500 |
05/10/2022 | 5,840 | 0.18 ▲ | 3.08 | 5,660 | 5,890 | 5,700 | 89,380 | 521,979,200 |
04/10/2022 | 5,660 | -0.21 ▼ | -3.71 | 5,870 | 6,030 | 5,500 | 169,230 | 957,841,800 |
03/10/2022 | 5,870 | -0.44 ▼ | -7.50 | 6,310 | 6,320 | 5,870 | 215,040 | 1,262,284,800 |
02/10/2022 | 6,310 | -0.41 ▼ | -6.50 | 6,720 | 6,700 | 6,250 | 344,390 | 2,173,100,900 |
30/09/2022 | 6,310 | -0.41 ▼ | -6.50 | 6,720 | 6,700 | 6,250 | 344,390 | 2,173,100,900 |
29/09/2022 | 6,720 | -0.08 ▼ | -1.19 | 6,800 | 6,950 | 6,720 | 89,370 | 600,566,400 |
28/09/2022 | 6,800 | -0.18 ▼ | -2.65 | 6,980 | 7,030 | 6,800 | 157,320 | 1,069,776,000 |
27/09/2022 | 6,980 | 0.02 ▲ | 0.29 | 6,960 | 7,080 | 6,940 | 61,270 | 427,664,600 |
26/09/2022 | 6,960 | -0.32 ▼ | -4.60 | 7,280 | 7,250 | 6,900 | 183,420 | 1,276,603,200 |
23/09/2022 | 7,280 | 0.06 ▲ | 0.82 | 7,220 | 7,360 | 7,220 | 100,730 | 733,314,400 |
22/09/2022 | 7,220 | 0.13 ▲ | 1.80 | 7,090 | 7,280 | 7,070 | 96,650 | 697,813,000 |
21/09/2022 | 7,090 | 0.01 ▲ | 0.14 | 7,080 | 7,200 | 7,090 | 97,260 | 689,573,400 |
20/09/2022 | 7,080 | 0.12 ▲ | 1.69 | 6,960 | 7,200 | 6,960 | 118,570 | 839,475,600 |
19/09/2022 | 6,960 | -0.14 ▼ | -2.01 | 7,100 | 7,090 | 6,900 | 262,580 | 1,827,556,800 |
16/09/2022 | 7,100 | -0.24 ▼ | -3.38 | 7,340 | 7,310 | 7,100 | 140,010 | 994,071,000 |
15/09/2022 | 7,340 | -0.01 ▼ | -0.14 | 7,350 | 7,400 | 7,300 | 83,710 | 614,431,400 |
14/09/2022 | 7,350 | 0.00 ■■ | 0.00 | 7,350 | 7,350 | 7,200 | 145,500 | 1,069,425,000 |
13/09/2022 | 7,350 | -0.08 ▼ | -1.09 | 7,430 | 7,480 | 7,310 | 125,370 | 921,469,500 |
12/09/2022 | 7,430 | 0.09 ▲ | 1.21 | 7,340 | 7,680 | 7,420 | 132,060 | 981,205,800 |
09/09/2022 | 7,400 | 0.06 ▲ | 0.81 | 7,340 | 7,440 | 7,300 | 126,550 | 936,470,000 |
08/09/2022 | 7,340 | 0.02 ▲ | 0.27 | 7,320 | 7,500 | 7,200 | 174,200 | 1,278,628,000 |
07/09/2022 | 7,320 | -0.54 ▼ | -7.38 | 7,860 | 7,860 | 7,320 | 294,710 | 2,157,277,200 |
06/09/2022 | 7,860 | 0.00 ■■ | 0.00 | 7,860 | 7,950 | 7,850 | 126,260 | 992,403,600 |
05/09/2022 | 7,860 | 0.00 ■■ | 0.00 | 7,860 | 7,960 | 7,810 | 82,940 | 651,908,400 |
04/09/2022 | 7,860 | -0.01 ▼ | -0.13 | 7,870 | 7,940 | 7,810 | 125,980 | 990,202,800 |
02/09/2022 | 7,860 | -0.01 ▼ | -0.13 | 7,870 | 7,940 | 7,810 | 125,980 | 990,202,800 |
01/09/2022 | 7,860 | -0.01 ▼ | -0.13 | 7,870 | 7,940 | 7,810 | 125,980 | 990,202,800 |
31/08/2022 | 7,860 | -0.01 ▼ | -0.13 | 7,870 | 7,940 | 7,810 | 125,980 | 990,202,800 |
30/08/2022 | 7,870 | 0.01 ▲ | 0.13 | 7,860 | 8,010 | 7,830 | 194,040 | 1,527,094,800 |
29/08/2022 | 7,860 | -0.25 ▼ | -3.18 | 8,110 | 8,080 | 7,770 | 327,930 | 2,577,529,800 |
28/08/2022 | 8,110 | -0.12 ▼ | -1.48 | 8,230 | 8,300 | 8,100 | 219,590 | 1,780,874,900 |
26/08/2022 | 8,110 | -0.12 ▼ | -1.48 | 8,230 | 8,300 | 8,100 | 219,590 | 1,780,874,900 |
25/08/2022 | 8,230 | -0.10 ▼ | -1.22 | 8,330 | 8,400 | 8,200 | 172,990 | 1,423,707,700 |
24/08/2022 | 8,330 | 0.11 ▲ | 1.32 | 8,220 | 8,440 | 8,280 | 117,350 | 977,525,500 |
23/08/2022 | 8,220 | 0.16 ▲ | 1.95 | 8,060 | 8,300 | 8,050 | 219,940 | 1,807,906,800 |
22/08/2022 | 8,060 | -0.14 ▼ | -1.74 | 8,200 | 8,160 | 8,030 | 307,310 | 2,476,918,600 |
21/08/2022 | 8,200 | -0.03 ▼ | -0.37 | 8,230 | 8,380 | 8,190 | 245,390 | 2,012,198,000 |
19/08/2022 | 8,200 | -0.03 ▼ | -0.37 | 8,230 | 8,380 | 8,190 | 245,390 | 2,012,198,000 |
18/08/2022 | 8,230 | -0.19 ▼ | -2.31 | 8,420 | 8,420 | 8,210 | 343,330 | 2,825,605,900 |
17/08/2022 | 8,420 | -0.20 ▼ | -2.38 | 8,620 | 8,690 | 8,420 | 324,770 | 2,734,563,400 |
16/08/2022 | 8,620 | -0.03 ▼ | -0.35 | 8,650 | 8,730 | 8,580 | 198,360 | 1,709,863,200 |
15/08/2022 | 8,650 | -0.09 ▼ | -1.04 | 8,740 | 8,800 | 8,610 | 283,670 | 2,453,745,500 |
12/08/2022 | 8,740 | 0.03 ▲ | 0.34 | 8,710 | 8,810 | 8,630 | 151,400 | 1,323,236,000 |
11/08/2022 | 8,710 | -0.39 ▼ | -4.48 | 9,100 | 9,240 | 8,710 | 465,680 | 4,056,072,800 |
10/08/2022 | 9,100 | 0.31 ▲ | 3.41 | 8,790 | 9,140 | 8,900 | 527,570 | 4,800,887,000 |
09/08/2022 | 8,790 | 0.02 ▲ | 0.23 | 8,770 | 8,900 | 8,760 | 384,550 | 3,380,194,500 |
08/08/2022 | 8,770 | 0.10 ▲ | 1.14 | 8,670 | 8,940 | 8,680 | 331,420 | 2,906,553,400 |
07/08/2022 | 8,670 | -0.01 ▼ | -0.12 | 8,680 | 8,780 | 8,560 | 239,290 | 2,074,644,300 |
05/08/2022 | 8,670 | -0.01 ▼ | -0.12 | 8,680 | 8,780 | 8,560 | 239,290 | 2,074,644,300 |
04/08/2022 | 8,680 | -0.12 ▼ | -1.38 | 8,800 | 8,880 | 8,670 | 241,820 | 2,098,997,600 |
03/08/2022 | 8,800 | 0.26 ▲ | 2.95 | 8,540 | 8,970 | 8,410 | 513,000 | 4,514,400,000 |
02/08/2022 | 8,540 | 0.42 ▲ | 4.92 | 8,120 | 8,620 | 8,000 | 375,970 | 3,210,783,800 |
01/08/2022 | 8,120 | -0.02 ▼ | -0.25 | 8,140 | 8,180 | 7,880 | 341,250 | 2,770,950,000 |
31/07/2022 | 8,140 | -0.11 ▼ | -1.35 | 8,250 | 8,290 | 8,100 | 153,440 | 1,249,001,600 |
29/07/2022 | 8,140 | -0.11 ▼ | -1.35 | 8,250 | 8,290 | 8,100 | 153,440 | 1,249,001,600 |
28/07/2022 | 8,250 | 0.05 ▲ | 0.61 | 8,200 | 8,450 | 8,250 | 130,750 | 1,078,687,500 |
27/07/2022 | 8,200 | 0.06 ▲ | 0.73 | 8,140 | 8,300 | 7,950 | 172,920 | 1,417,944,000 |
26/07/2022 | 8,140 | -0.16 ▼ | -1.97 | 8,300 | 8,350 | 8,130 | 162,000 | 1,318,680,000 |
25/07/2022 | 8,300 | -0.09 ▼ | -1.08 | 8,390 | 8,450 | 8,290 | 136,210 | 1,130,543,000 |
24/07/2022 | 8,390 | -0.12 ▼ | -1.43 | 8,510 | 8,670 | 8,390 | 156,390 | 1,312,112,100 |
22/07/2022 | 8,390 | -0.12 ▼ | -1.43 | 8,510 | 8,670 | 8,390 | 156,390 | 1,312,112,100 |
21/07/2022 | 8,510 | -0.24 ▼ | -2.82 | 8,750 | 8,750 | 8,510 | 191,260 | 1,627,622,600 |
20/07/2022 | 8,750 | 0.12 ▲ | 1.37 | 8,630 | 8,870 | 8,580 | 208,610 | 1,825,337,500 |
19/07/2022 | 8,630 | -0.09 ▼ | -1.04 | 8,720 | 8,800 | 8,600 | 148,180 | 1,278,793,400 |
18/07/2022 | 8,720 | 0.21 ▲ | 2.41 | 8,510 | 8,990 | 8,580 | 298,510 | 2,603,007,200 |
17/07/2022 | 8,520 | 0.01 ▲ | 0.12 | 8,510 | 8,650 | 8,420 | 200,300 | 1,706,556,000 |
15/07/2022 | 8,520 | 0.01 ▲ | 0.12 | 8,510 | 8,650 | 8,420 | 200,300 | 1,706,556,000 |
14/07/2022 | 8,510 | 0.03 ▲ | 0.35 | 8,480 | 8,650 | 8,330 | 146,650 | 1,247,991,500 |
13/07/2022 | 8,480 | 0.08 ▲ | 0.94 | 8,400 | 8,730 | 8,400 | 185,580 | 1,573,718,400 |
12/07/2022 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,660 | 8,210 | 261,600 | 2,197,440,000 |
11/07/2022 | 8,400 | 0.28 ▲ | 3.33 | 8,120 | 8,630 | 8,230 | 447,580 | 3,759,672,000 |
10/07/2022 | 8,120 | 0.53 ▲ | 6.53 | 7,590 | 8,120 | 8,120 | 111,690 | 906,922,800 |
08/07/2022 | 8,120 | 0.53 ▲ | 6.53 | 7,590 | 8,120 | 8,120 | 111,690 | 906,922,800 |
07/07/2022 | 7,590 | 0.49 ▲ | 6.46 | 7,100 | 7,590 | 7,040 | 267,850 | 2,032,981,500 |
06/07/2022 | 7,100 | -0.36 ▼ | -5.07 | 7,460 | 7,390 | 7,100 | 251,660 | 1,786,786,000 |
05/07/2022 | 7,460 | -0.04 ▼ | -0.54 | 7,500 | 7,650 | 7,460 | 167,620 | 1,250,445,200 |
04/07/2022 | 7,500 | 0.22 ▲ | 2.93 | 7,280 | 7,680 | 7,410 | 209,020 | 1,567,650,000 |
03/07/2022 | 7,280 | 0.15 ▲ | 2.06 | 7,130 | 7,370 | 6,920 | 236,610 | 1,722,520,800 |
01/07/2022 | 7,280 | 0.15 ▲ | 2.06 | 7,130 | 7,370 | 6,920 | 236,610 | 1,722,520,800 |
30/06/2022 | 7,130 | -0.32 ▼ | -4.49 | 7,450 | 7,550 | 7,130 | 166,990 | 1,190,638,700 |
29/06/2022 | 7,450 | -0.20 ▼ | -2.68 | 7,650 | 7,690 | 7,390 | 157,060 | 1,170,097,000 |
28/06/2022 | 7,650 | 0.32 ▲ | 4.18 | 7,330 | 7,800 | 7,310 | 243,720 | 1,864,458,000 |
27/06/2022 | 7,330 | 0.06 ▲ | 0.82 | 7,270 | 7,400 | 7,260 | 116,510 | 854,018,300 |
24/06/2022 | 7,270 | 0.08 ▲ | 1.10 | 7,190 | 7,400 | 7,130 | 242,490 | 1,762,902,300 |
23/06/2022 | 7,190 | 0.23 ▲ | 3.20 | 6,960 | 7,200 | 6,850 | 173,340 | 1,246,314,600 |
22/06/2022 | 6,960 | 0.28 ▲ | 4.02 | 6,680 | 6,980 | 6,700 | 152,920 | 1,064,323,200 |
21/06/2022 | 6,680 | 0.10 ▲ | 1.50 | 6,580 | 6,990 | 6,450 | 302,050 | 2,017,694,000 |
20/06/2022 | 6,580 | -0.49 ▼ | -7.45 | 7,070 | 7,000 | 6,580 | 728,940 | 4,796,425,200 |
17/06/2022 | 7,070 | -0.53 ▼ | -7.50 | 7,600 | 7,300 | 7,070 | 557,250 | 3,939,757,500 |
16/06/2022 | 7,600 | -0.04 ▼ | -0.53 | 7,640 | 7,930 | 7,600 | 273,030 | 2,075,028,000 |
15/06/2022 | 7,640 | -0.57 ▼ | -7.46 | 8,210 | 8,300 | 7,640 | 655,430 | 5,007,485,200 |
14/06/2022 | 8,210 | -0.30 ▼ | -3.65 | 8,510 | 8,490 | 8,150 | 350,950 | 2,881,299,500 |
13/06/2022 | 8,510 | -0.64 ▼ | -7.52 | 9,150 | 8,900 | 8,510 | 853,740 | 7,265,327,400 |
12/06/2022 | 9,150 | 0.00 ■■ | 0.00 | 9,150 | 9,480 | 9,010 | 354,350 | 3,242,302,500 |
10/06/2022 | 9,150 | 0.00 ■■ | 0.00 | 9,150 | 9,480 | 9,010 | 354,350 | 3,242,302,500 |
09/06/2022 | 9,150 | -0.10 ▼ | -1.09 | 9,250 | 9,300 | 9,140 | 146,940 | 1,344,501,000 |
08/06/2022 | 9,250 | 0.45 ▲ | 4.86 | 8,800 | 9,350 | 8,900 | 389,330 | 3,601,302,500 |
07/06/2022 | 8,800 | -0.14 ▼ | -1.59 | 8,940 | 8,970 | 8,340 | 625,100 | 5,500,880,000 |
06/06/2022 | 8,940 | -0.16 ▼ | -1.79 | 9,100 | 9,190 | 8,910 | 387,460 | 3,463,892,400 |
05/06/2022 | 9,100 | -0.20 ▼ | -2.20 | 9,300 | 9,300 | 9,070 | 359,900 | 3,275,090,000 |
03/06/2022 | 9,100 | -0.20 ▼ | -2.20 | 9,300 | 9,300 | 9,070 | 359,900 | 3,275,090,000 |
02/06/2022 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,690 | 9,250 | 322,520 | 2,999,436,000 |
01/06/2022 | 9,400 | -0.32 ▼ | -3.40 | 9,720 | 9,780 | 9,330 | 460,380 | 4,327,572,000 |
31/05/2022 | 9,720 | 0.05 ▲ | 0.51 | 9,670 | 9,900 | 9,560 | 530,030 | 5,151,891,600 |
30/05/2022 | 9,670 | 0.13 ▲ | 1.34 | 9,540 | 9,790 | 9,530 | 325,480 | 3,147,391,600 |
29/05/2022 | 9,540 | -0.17 ▼ | -1.78 | 9,710 | 9,780 | 9,500 | 483,670 | 4,614,211,800 |
27/05/2022 | 9,540 | -0.17 ▼ | -1.78 | 9,710 | 9,780 | 9,500 | 483,670 | 4,614,211,800 |
26/05/2022 | 9,710 | 0.14 ▲ | 1.44 | 9,570 | 9,980 | 9,580 | 495,270 | 4,809,071,700 |
25/05/2022 | 9,570 | 0.37 ▲ | 3.87 | 9,200 | 9,590 | 9,100 | 416,670 | 3,987,531,900 |
24/05/2022 | 9,200 | 0.20 ▲ | 2.17 | 9,000 | 9,200 | 8,790 | 327,080 | 3,009,136,000 |
23/05/2022 | 9,000 | -0.18 ▼ | -2.00 | 9,180 | 9,370 | 8,900 | 290,140 | 2,611,260,000 |
22/05/2022 | 9,180 | 0.05 ▲ | 0.54 | 9,130 | 9,400 | 9,010 | 320,090 | 2,938,426,200 |
20/05/2022 | 9,180 | 0.05 ▲ | 0.54 | 9,130 | 9,400 | 9,010 | 320,090 | 2,938,426,200 |
19/05/2022 | 9,130 | -0.20 ▼ | -2.19 | 9,330 | 9,300 | 9,000 | 332,550 | 3,036,181,500 |
18/05/2022 | 9,330 | -0.03 ▼ | -0.32 | 9,360 | 9,750 | 9,330 | 538,460 | 5,023,831,800 |
17/05/2022 | 9,360 | 0.60 ▲ | 6.41 | 8,760 | 9,370 | 8,760 | 811,960 | 7,599,945,600 |
16/05/2022 | 8,760 | 0.01 ▲ | 0.11 | 8,750 | 9,290 | 8,760 | 300,110 | 2,628,963,600 |
13/05/2022 | 8,750 | -0.65 ▼ | -7.43 | 9,400 | 9,600 | 8,750 | 624,670 | 5,465,862,500 |
12/05/2022 | 9,400 | -0.60 ▼ | -6.38 | 10,000 | 10,350 | 9,400 | 369,240 | 3,470,856,000 |
11/05/2022 | 10,000 | 0.09 ▲ | 0.90 | 9,910 | 10,150 | 9,770 | 325,690 | 3,256,900,000 |
10/05/2022 | 9,910 | -0.74 ▼ | -7.47 | 10,650 | 10,350 | 9,910 | 709,780 | 7,033,919,800 |
09/05/2022 | 10,650 | -0.75 ▼ | -7.04 | 11,400 | 11,300 | 10,650 | 550,820 | 5,866,233,000 |
29/04/2022 | 12,650 | 0.20 ▲ | 1.58 | 12,450 | 12,700 | 12,300 | 458,030 | 5,794,079,500 |
28/04/2022 | 12,450 | -0.20 ▼ | -1.61 | 12,650 | 12,850 | 12,300 | 327,690 | 4,079,740,500 |
27/04/2022 | 12,650 | 0.20 ▲ | 1.58 | 12,450 | 12,800 | 12,300 | 366,860 | 4,640,779,000 |
26/04/2022 | 12,450 | 0.65 ▲ | 5.22 | 11,800 | 12,450 | 11,200 | 622,580 | 7,751,121,000 |
25/04/2022 | 11,800 | -0.55 ▼ | -4.66 | 12,350 | 12,800 | 11,750 | 525,200 | 6,197,360,000 |
23/04/2022 | 12,350 | -0.25 ▼ | -2.02 | 12,600 | 12,950 | 12,000 | 360,530 | 4,452,545,500 |
22/04/2022 | 12,350 | -0.25 ▼ | -2.02 | 12,600 | 12,950 | 12,000 | 360,530 | 4,452,545,500 |
21/04/2022 | 12,600 | 0.80 ▲ | 6.35 | 11,800 | 12,600 | 11,050 | 676,590 | 8,525,034,000 |
20/04/2022 | 11,800 | -0.70 ▼ | -5.93 | 12,500 | 12,650 | 11,800 | 471,670 | 5,565,706,000 |
19/04/2022 | 12,500 | -0.90 ▼ | -7.20 | 13,400 | 13,800 | 12,500 | 818,770 | 10,234,625,000 |
18/04/2022 | 13,400 | -1.00 ▼ | -7.46 | 14,400 | 14,400 | 13,400 | 866,640 | 11,612,976,000 |
16/04/2022 | 14,400 | 0.10 ▲ | 0.69 | 14,300 | 14,800 | 14,100 | 324,270 | 4,669,488,000 |
15/04/2022 | 14,400 | 0.10 ▲ | 0.69 | 14,300 | 14,800 | 14,100 | 324,270 | 4,669,488,000 |
14/04/2022 | 14,300 | -0.55 ▼ | -3.85 | 14,850 | 15,000 | 14,300 | 338,530 | 4,840,979,000 |
13/04/2022 | 14,850 | 0.85 ▲ | 5.72 | 14,000 | 14,850 | 13,800 | 444,070 | 6,594,439,500 |
12/04/2022 | 14,000 | -0.75 ▼ | -5.36 | 14,750 | 15,100 | 14,000 | 398,820 | 5,583,480,000 |
08/04/2022 | 14,750 | -0.10 ▼ | -0.68 | 14,850 | 15,300 | 14,000 | 717,380 | 10,581,355,000 |
07/04/2022 | 14,850 | -0.15 ▼ | -1.01 | 15,000 | 15,500 | 14,850 | 655,980 | 9,741,303,000 |
06/04/2022 | 15,000 | -1.10 ▼ | -7.33 | 16,100 | 16,100 | 15,000 | 1,802,940 | 27,044,100,000 |
05/04/2022 | 16,100 | -0.20 ▼ | -1.24 | 16,300 | 16,500 | 16,000 | 726,990 | 11,704,539,000 |
04/04/2022 | 16,300 | -0.55 ▼ | -3.37 | 16,850 | 17,100 | 16,300 | 697,560 | 11,370,228,000 |
01/04/2022 | 16,850 | 0.15 ▲ | 0.89 | 16,700 | 16,850 | 16,200 | 844,460 | 14,229,151,000 |
31/03/2022 | 16,700 | -0.35 ▼ | -2.10 | 17,050 | 17,000 | 16,500 | 574,440 | 9,593,148,000 |
30/03/2022 | 17,050 | -0.15 ▼ | -0.88 | 17,200 | 17,950 | 16,700 | 873,100 | 14,886,355,000 |
29/03/2022 | 17,200 | 1.10 ▲ | 6.40 | 16,100 | 17,200 | 16,500 | 806,050 | 13,864,060,000 |
28/03/2022 | 16,100 | -0.90 ▼ | -5.59 | 17,000 | 16,950 | 15,950 | 1,445,360 | 23,270,296,000 |
25/03/2022 | 17,000 | 0.15 ▲ | 0.88 | 16,850 | 17,200 | 16,900 | 484,040 | 8,228,680,000 |
24/03/2022 | 16,850 | 0.15 ▲ | 0.89 | 16,700 | 17,300 | 16,500 | 681,380 | 11,481,253,000 |
23/03/2022 | 16,700 | -0.25 ▼ | -1.50 | 16,950 | 17,000 | 16,650 | 694,980 | 11,606,166,000 |
22/03/2022 | 16,950 | -0.25 ▼ | -1.47 | 17,200 | 17,400 | 16,900 | 539,600 | 9,146,220,000 |
21/03/2022 | 17,200 | 0.20 ▲ | 1.16 | 17,000 | 17,500 | 16,350 | 1,226,260 | 21,091,672,000 |
18/03/2022 | 17,000 | 0.15 ▲ | 0.88 | 16,850 | 17,200 | 16,800 | 801,570 | 13,626,690,000 |
17/03/2022 | 16,850 | -0.15 ▼ | -0.89 | 17,000 | 17,400 | 16,800 | 665,150 | 11,207,777,500 |
16/03/2022 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,400 | 16,600 | 755,810 | 12,848,770,000 |
15/03/2022 | 16,800 | -0.05 ▼ | -0.30 | 16,850 | 17,350 | 16,450 | 662,680 | 11,133,024,000 |
14/03/2022 | 16,850 | 0.25 ▲ | 1.48 | 16,600 | 17,600 | 16,800 | 1,452,770 | 24,479,174,500 |
11/03/2022 | 16,600 | 1.05 ▲ | 6.33 | 15,550 | 16,600 | 15,750 | 1,645,760 | 27,319,616,000 |
10/03/2022 | 15,550 | 0.30 ▲ | 1.93 | 15,250 | 15,900 | 15,450 | 549,000 | 8,536,950,000 |
09/03/2022 | 15,250 | 0.05 ▲ | 0.33 | 15,200 | 15,700 | 14,450 | 1,068,050 | 16,287,762,500 |
08/03/2022 | 15,200 | -0.45 ▼ | -2.96 | 15,650 | 15,900 | 15,200 | 923,670 | 14,039,784,000 |
07/03/2022 | 15,650 | -0.05 ▼ | -0.32 | 15,700 | 16,200 | 15,300 | 918,870 | 14,380,315,500 |
06/03/2022 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 16,250 | 15,500 | 753,850 | 11,835,445,000 |
04/03/2022 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 16,250 | 15,500 | 753,850 | 11,835,445,000 |
03/03/2022 | 15,700 | -0.05 ▼ | -0.32 | 15,750 | 15,900 | 15,550 | 551,910 | 8,664,987,000 |
02/03/2022 | 15,750 | 0.80 ▲ | 5.08 | 14,950 | 15,900 | 14,750 | 1,579,030 | 24,869,722,500 |
01/03/2022 | 14,950 | -0.20 ▼ | -1.34 | 15,150 | 15,300 | 14,900 | 781,830 | 11,688,358,500 |
28/02/2022 | 15,150 | 0.15 ▲ | 0.99 | 15,000 | 15,600 | 14,600 | 617,010 | 9,347,701,500 |
27/02/2022 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,750 | 15,000 | 903,890 | 13,558,350,000 |
25/02/2022 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,750 | 15,000 | 903,890 | 13,558,350,000 |
24/02/2022 | 15,000 | 0.95 ▲ | 6.33 | 14,050 | 15,000 | 13,300 | 1,963,710 | 29,455,650,000 |
23/02/2022 | 14,050 | 0.35 ▲ | 2.49 | 13,700 | 14,200 | 13,750 | 420,280 | 5,904,934,000 |
22/02/2022 | 13,700 | -0.40 ▼ | -2.92 | 14,100 | 14,100 | 13,400 | 666,870 | 9,136,119,000 |
21/02/2022 | 14,100 | 0.30 ▲ | 2.13 | 13,800 | 14,300 | 13,650 | 509,210 | 7,179,861,000 |
20/02/2022 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 14,100 | 13,700 | 340,600 | 4,700,280,000 |
18/02/2022 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 14,100 | 13,700 | 340,600 | 4,700,280,000 |
17/02/2022 | 13,900 | 0.30 ▲ | 2.16 | 13,600 | 14,200 | 13,600 | 470,580 | 6,541,062,000 |
16/02/2022 | 13,600 | 0.75 ▲ | 5.51 | 12,850 | 13,700 | 12,950 | 549,500 | 7,473,200,000 |
15/02/2022 | 12,850 | 0.10 ▲ | 0.78 | 12,750 | 13,000 | 12,650 | 173,880 | 2,234,358,000 |
14/02/2022 | 12,750 | -0.40 ▼ | -3.14 | 13,150 | 13,050 | 12,750 | 264,700 | 3,374,925,000 |
11/02/2022 | 13,150 | 0.25 ▲ | 1.90 | 12,900 | 13,350 | 12,800 | 269,540 | 3,544,451,000 |
10/02/2022 | 12,900 | -0.15 ▼ | -1.16 | 13,050 | 13,150 | 12,850 | 281,190 | 3,627,351,000 |
09/02/2022 | 13,050 | 0.10 ▲ | 0.77 | 12,950 | 13,250 | 12,950 | 195,550 | 2,551,927,500 |
08/02/2022 | 12,950 | 0.15 ▲ | 1.16 | 12,800 | 13,400 | 12,800 | 359,640 | 4,657,338,000 |
07/02/2022 | 12,800 | 0.80 ▲ | 6.25 | 12,000 | 12,800 | 12,100 | 266,030 | 3,405,184,000 |
01/02/2022 | 12,000 | 0.50 ▲ | 4.17 | 11,500 | 12,000 | 11,300 | 375,810 | 4,509,720,000 |
31/01/2022 | 12,000 | 0.50 ▲ | 4.17 | 11,500 | 12,000 | 11,300 | 375,810 | 4,509,720,000 |
28/01/2022 | 12,000 | 0.50 ▲ | 4.17 | 11,500 | 12,000 | 11,300 | 375,810 | 4,509,720,000 |
27/01/2022 | 11,500 | -0.70 ▼ | -6.09 | 12,200 | 12,450 | 11,350 | 637,650 | 7,332,975,000 |
26/01/2022 | 12,200 | -0.65 ▼ | -5.33 | 12,850 | 13,250 | 12,200 | 343,160 | 4,186,552,000 |
25/01/2022 | 12,850 | -0.10 ▼ | -0.78 | 12,950 | 13,000 | 12,100 | 591,790 | 7,604,501,500 |
24/01/2022 | 12,950 | -0.95 ▼ | -7.34 | 13,900 | 13,900 | 12,950 | 629,420 | 8,150,989,000 |
21/01/2022 | 13,900 | -0.40 ▼ | -2.88 | 14,300 | 14,700 | 13,800 | 442,800 | 6,154,920,000 |
20/01/2022 | 14,250 | 0.35 ▲ | 2.46 | 13,900 | 14,450 | 13,700 | 267,060 | 3,805,605,000 |
19/01/2022 | 13,950 | 0.35 ▲ | 2.51 | 13,600 | 14,100 | 13,550 | 380,500 | 5,307,975,000 |
18/01/2022 | 13,600 | 0.40 ▲ | 2.94 | 13,200 | 13,800 | 12,900 | 396,840 | 5,397,024,000 |
17/01/2022 | 13,450 | -0.65 ▼ | -4.83 | 14,100 | 14,500 | 13,400 | 322,400 | 4,336,280,000 |
16/01/2022 | 14,100 | 0.15 ▲ | 1.06 | 13,950 | 14,600 | 13,000 | 728,200 | 10,267,620,000 |
14/01/2022 | 14,100 | 0.15 ▲ | 1.06 | 13,950 | 14,600 | 13,000 | 728,200 | 10,267,620,000 |
13/01/2022 | 13,950 | -1.05 ▼ | -7.53 | 15,000 | 15,400 | 13,950 | 1,234,190 | 17,216,950,500 |
12/01/2022 | 15,000 | -0.50 ▼ | -3.33 | 15,500 | 15,750 | 14,450 | 1,828,580 | 27,428,700,000 |
11/01/2022 | 15,500 | -0.20 ▼ | -1.29 | 15,700 | 16,300 | 15,000 | 1,078,200 | 16,712,100,000 |
10/01/2022 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 16,700 | 15,400 | 1,137,290 | 17,855,453,000 |
09/01/2022 | 15,700 | 0.25 ▲ | 1.59 | 15,450 | 15,850 | 15,350 | 635,490 | 9,977,193,000 |
07/01/2022 | 15,700 | 0.25 ▲ | 1.59 | 15,450 | 15,850 | 15,350 | 635,490 | 9,977,193,000 |
06/01/2022 | 15,450 | 0.50 ▲ | 3.24 | 14,950 | 15,950 | 14,700 | 1,677,930 | 25,924,018,500 |
05/01/2022 | 14,950 | 0.00 ■■ | 0.00 | 14,000 | 14,950 | 13,800 | 1,303,740 | 19,490,913,000 |
04/01/2022 | 14,000 | 0.50 ▲ | 3.57 | 13,500 | 14,250 | 13,500 | 704,950 | 9,869,300,000 |
03/01/2022 | 11,100 | -0.25 ▼ | -2.25 | 11,350 | 11,650 | 11,000 | 584,720 | 6,490,392,000 |
31/12/2021 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,800 | 13,050 | 778,100 | 10,504,350,000 |
30/12/2021 | 13,700 | -0.55 ▼ | -4.01 | 14,250 | 14,300 | 13,550 | 809,000 | 11,083,300,000 |
29/12/2021 | 14,250 | 0.40 ▲ | 2.81 | 13,850 | 14,600 | 13,750 | 782,240 | 11,146,920,000 |
23/12/2021 | 12,900 | 0.80 ▲ | 6.20 | 12,100 | 12,900 | 11,950 | 1,658,630 | 21,396,327,000 |
22/12/2021 | 12,900 | 0.80 ▲ | 6.20 | 12,100 | 12,900 | 11,950 | 1,658,630 | 21,396,327,000 |
21/12/2021 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,350 | 11,700 | 702,050 | 8,494,805,000 |
20/12/2021 | 12,000 | -0.20 ▼ | -1.67 | 12,200 | 12,600 | 11,800 | 716,430 | 8,597,160,000 |
17/12/2021 | 12,200 | 0.15 ▲ | 1.23 | 12,050 | 12,700 | 12,050 | 889,750 | 10,854,950,000 |
16/12/2021 | 12,050 | 0.75 ▲ | 6.22 | 11,300 | 12,050 | 11,250 | 1,325,120 | 15,967,696,000 |
15/12/2021 | 11,300 | -0.25 ▼ | -2.21 | 11,550 | 11,600 | 11,300 | 393,060 | 4,441,578,000 |
14/12/2021 | 11,550 | -0.15 ▼ | -1.30 | 11,700 | 12,100 | 11,450 | 715,870 | 8,268,298,500 |
13/12/2021 | 11,700 | 0.75 ▲ | 6.41 | 10,950 | 11,700 | 11,000 | 1,287,750 | 15,066,675,000 |
12/12/2021 | 10,950 | -0.20 ▼ | -1.83 | 11,150 | 11,300 | 10,950 | 391,240 | 4,284,078,000 |
10/12/2021 | 10,950 | -0.20 ▼ | -1.83 | 11,150 | 11,300 | 10,950 | 391,240 | 4,284,078,000 |
09/12/2021 | 11,150 | 0.25 ▲ | 2.24 | 10,900 | 11,300 | 10,750 | 551,260 | 6,146,549,000 |
08/12/2021 | 10,900 | -0.15 ▼ | -1.38 | 11,050 | 11,350 | 10,850 | 569,080 | 6,202,972,000 |
07/12/2021 | 11,050 | 0.70 ▲ | 6.33 | 10,350 | 11,050 | 10,300 | 915,260 | 10,113,623,000 |
06/12/2021 | 10,350 | -0.75 ▼ | -7.25 | 11,100 | 11,300 | 10,350 | 1,015,590 | 10,511,356,500 |
04/12/2021 | 11,100 | -0.25 ▼ | -2.25 | 11,350 | 11,650 | 11,000 | 584,720 | 6,490,392,000 |
03/12/2021 | 11,100 | -0.25 ▼ | -2.25 | 11,350 | 11,650 | 11,000 | 584,720 | 6,490,392,000 |
02/12/2021 | 11,350 | 0.05 ▲ | 0.44 | 11,350 | 11,700 | 11,000 | 1,027,770 | 11,665,189,500 |
01/12/2021 | 11,350 | -0.25 ▼ | -2.20 | 11,600 | 11,750 | 11,250 | 696,570 | 7,906,069,500 |
30/11/2021 | 11,600 | -0.15 ▼ | -1.29 | 11,750 | 12,000 | 11,550 | 848,770 | 9,845,732,000 |
29/11/2021 | 11,750 | 0.05 ▲ | 0.43 | 11,700 | 12,200 | 11,200 | 958,350 | 11,260,612,500 |
28/11/2021 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 12,250 | 11,200 | 1,196,160 | 13,995,072,000 |
26/11/2021 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 12,250 | 11,200 | 1,196,160 | 13,995,072,000 |
25/11/2021 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 12,000 | 11,250 | 954,560 | 11,072,896,000 |
24/11/2021 | 11,500 | 0.75 ▲ | 6.52 | 10,750 | 11,500 | 11,150 | 1,551,660 | 17,844,090,000 |
23/11/2021 | 10,750 | 0.70 ▲ | 6.51 | 10,050 | 10,750 | 9,800 | 803,230 | 8,634,722,500 |
22/11/2021 | 10,050 | -0.75 ▼ | -7.46 | 10,800 | 10,800 | 10,050 | 1,155,420 | 11,611,971,000 |
19/11/2021 | 10,800 | -0.45 ▼ | -4.17 | 11,250 | 11,600 | 10,500 | 1,588,540 | 17,156,232,000 |
18/11/2021 | 11,250 | 0.70 ▲ | 6.22 | 10,550 | 11,250 | 10,600 | 1,399,550 | 15,744,937,500 |
17/11/2021 | 10,550 | 0.15 ▲ | 1.42 | 10,400 | 10,900 | 10,200 | 649,650 | 6,853,807,500 |
16/11/2021 | 10,400 | -0.45 ▼ | -4.33 | 10,850 | 10,700 | 10,200 | 1,226,950 | 12,760,280,000 |
15/11/2021 | 10,850 | 0.05 ▲ | 0.46 | 10,800 | 11,200 | 10,500 | 1,316,860 | 14,287,931,000 |
14/11/2021 | 10,800 | 0.50 ▲ | 4.63 | 10,300 | 10,950 | 10,400 | 1,217,230 | 13,146,084,000 |
12/11/2021 | 10,800 | 0.50 ▲ | 4.63 | 10,300 | 10,950 | 10,400 | 1,217,230 | 13,146,084,000 |
11/11/2021 | 10,300 | 0.64 ▲ | 6.21 | 9,660 | 10,300 | 9,800 | 1,667,790 | 17,178,237,000 |
10/11/2021 | 9,660 | 0.46 ▲ | 4.76 | 9,200 | 9,800 | 9,200 | 915,380 | 8,842,570,800 |
09/11/2021 | 9,200 | -0.08 ▼ | -0.87 | 9,280 | 9,300 | 9,160 | 826,660 | 7,605,272,000 |
08/11/2021 | 9,280 | -0.02 ▼ | -0.22 | 9,300 | 9,490 | 9,250 | 650,060 | 6,032,556,800 |
07/11/2021 | 9,300 | 0.26 ▲ | 2.80 | 9,040 | 9,500 | 9,160 | 596,760 | 5,549,868,000 |
05/11/2021 | 9,300 | 0.26 ▲ | 2.80 | 9,040 | 9,500 | 9,160 | 596,760 | 5,549,868,000 |
04/11/2021 | 9,030 | -0.67 ▼ | -7.42 | 9,700 | 9,710 | 9,030 | 1,982,730 | 17,904,051,900 |
03/11/2021 | 9,030 | -0.67 ▼ | -7.42 | 9,700 | 9,710 | 9,030 | 1,982,730 | 17,904,051,900 |
02/11/2021 | 9,700 | -0.15 ▼ | -1.55 | 9,850 | 9,980 | 9,660 | 738,610 | 7,164,517,000 |
01/11/2021 | 9,850 | 0.27 ▲ | 2.74 | 9,580 | 10,100 | 9,590 | 1,045,500 | 10,298,175,000 |
31/10/2021 | 9,580 | 0.42 ▲ | 4.38 | 9,160 | 9,630 | 9,150 | 1,132,120 | 10,845,709,600 |
29/10/2021 | 9,580 | 0.42 ▲ | 4.38 | 9,160 | 9,630 | 9,150 | 1,132,120 | 10,845,709,600 |
28/10/2021 | 9,160 | 0.06 ▲ | 0.66 | 9,100 | 9,300 | 9,060 | 759,240 | 6,954,638,400 |
27/10/2021 | 9,100 | -0.09 ▼ | -0.99 | 9,190 | 9,260 | 9,100 | 810,330 | 7,374,003,000 |
26/10/2021 | 9,190 | 0.14 ▲ | 1.52 | 9,050 | 9,380 | 8,860 | 743,270 | 6,830,651,300 |
25/10/2021 | 9,050 | -0.10 ▼ | -1.10 | 9,150 | 9,440 | 9,000 | 893,290 | 8,084,274,500 |
23/10/2021 | 9,150 | 0.19 ▲ | 2.08 | 8,960 | 9,300 | 8,720 | 1,026,870 | 9,395,860,500 |
22/10/2021 | 9,150 | 0.19 ▲ | 2.08 | 8,960 | 9,300 | 8,720 | 1,026,870 | 9,395,860,500 |
21/10/2021 | 8,960 | -0.09 ▼ | -1.00 | 9,050 | 9,200 | 8,850 | 609,000 | 5,456,640,000 |
20/10/2021 | 9,050 | 0.57 ▲ | 6.30 | 8,480 | 9,070 | 8,500 | 2,266,360 | 20,510,558,000 |
19/10/2021 | 8,480 | 0.38 ▲ | 4.48 | 8,100 | 8,560 | 7,900 | 1,059,580 | 8,985,238,400 |
18/10/2021 | 8,100 | -0.20 ▼ | -2.47 | 8,300 | 8,320 | 8,080 | 599,420 | 4,855,302,000 |
16/10/2021 | 8,300 | 0.20 ▲ | 2.41 | 8,100 | 8,560 | 7,800 | 1,604,900 | 13,320,670,000 |
15/10/2021 | 8,300 | 0.20 ▲ | 2.41 | 8,100 | 8,560 | 7,800 | 1,604,900 | 13,320,670,000 |
14/10/2021 | 8,100 | 0.47 ▲ | 5.80 | 7,630 | 8,100 | 7,610 | 1,243,880 | 10,075,428,000 |
13/10/2021 | 7,630 | 0.04 ▲ | 0.52 | 7,590 | 7,730 | 7,560 | 347,600 | 2,652,188,000 |
12/10/2021 | 7,590 | 0.09 ▲ | 1.19 | 7,500 | 7,790 | 7,400 | 801,630 | 6,084,371,700 |
11/10/2021 | 7,500 | -0.09 ▼ | -1.20 | 7,590 | 7,800 | 7,500 | 488,330 | 3,662,475,000 |
08/10/2021 | 7,590 | -0.21 ▼ | -2.77 | 7,800 | 7,990 | 7,520 | 718,010 | 5,449,695,900 |
07/10/2021 | 7,800 | 0.50 ▲ | 6.41 | 7,300 | 7,810 | 7,350 | 1,545,320 | 12,053,496,000 |
06/10/2021 | 7,300 | 0.12 ▲ | 1.64 | 7,180 | 7,300 | 7,160 | 309,360 | 2,258,328,000 |
05/10/2021 | 7,180 | 0.04 ▲ | 0.56 | 7,140 | 7,320 | 7,160 | 245,870 | 1,765,346,600 |
04/10/2021 | 7,140 | 0.05 ▲ | 0.70 | 7,090 | 7,300 | 7,060 | 327,220 | 2,336,350,800 |
01/10/2021 | 7,090 | -0.15 ▼ | -2.12 | 7,240 | 7,220 | 7,060 | 293,330 | 2,079,709,700 |
30/09/2021 | 7,240 | 0.18 ▲ | 2.49 | 7,060 | 7,400 | 7,060 | 278,960 | 2,019,670,400 |
29/09/2021 | 7,060 | -0.01 ▼ | -0.14 | 7,070 | 7,100 | 7,030 | 262,300 | 1,851,838,000 |
28/09/2021 | 7,070 | 0.02 ▲ | 0.28 | 7,050 | 7,100 | 6,800 | 669,210 | 4,731,314,700 |
27/09/2021 | 7,050 | -0.28 ▼ | -3.97 | 7,330 | 7,320 | 7,050 | 879,290 | 6,198,994,500 |
26/09/2021 | 7,330 | -0.18 ▼ | -2.46 | 7,510 | 7,600 | 7,280 | 456,820 | 3,348,490,600 |
24/09/2021 | 7,330 | -0.18 ▼ | -2.46 | 7,510 | 7,600 | 7,280 | 456,820 | 3,348,490,600 |
23/09/2021 | 7,510 | -0.11 ▼ | -1.46 | 7,620 | 8,150 | 7,510 | 2,058,800 | 15,461,588,000 |
22/09/2021 | 7,620 | 0.49 ▲ | 6.43 | 7,130 | 7,620 | 7,140 | 1,310,580 | 9,986,619,600 |
21/09/2021 | 7,130 | -0.07 ▼ | -0.98 | 7,200 | 7,200 | 7,080 | 464,830 | 3,314,237,900 |
20/09/2021 | 7,200 | 0.02 ▲ | 0.28 | 7,180 | 7,380 | 7,100 | 617,440 | 4,445,568,000 |
17/09/2021 | 7,180 | 0.21 ▲ | 2.92 | 6,970 | 7,300 | 6,980 | 532,090 | 3,820,406,200 |
16/09/2021 | 6,970 | -0.05 ▼ | -0.72 | 7,020 | 7,090 | 6,930 | 508,700 | 3,545,639,000 |
15/09/2021 | 7,020 | -0.20 ▼ | -2.85 | 7,220 | 7,200 | 6,730 | 1,220,950 | 8,571,069,000 |
14/09/2021 | 7,220 | 0.01 ▲ | 0.14 | 7,220 | 7,330 | 7,190 | 490,540 | 3,541,698,800 |
13/09/2021 | 7,220 | 0.02 ▲ | 0.28 | 7,220 | 7,360 | 7,170 | 381,710 | 2,755,946,200 |
11/09/2021 | 7,220 | -0.03 ▼ | -0.42 | 7,250 | 7,340 | 7,160 | 236,540 | 1,707,818,800 |
10/09/2021 | 7,220 | -0.03 ▼ | -0.42 | 7,250 | 7,340 | 7,160 | 236,540 | 1,707,818,800 |
09/09/2021 | 7,250 | 0.08 ▲ | 1.10 | 7,170 | 7,250 | 7,080 | 336,760 | 2,441,510,000 |
08/09/2021 | 7,170 | -0.11 ▼ | -1.53 | 7,280 | 7,330 | 7,100 | 355,520 | 2,549,078,400 |
07/09/2021 | 7,280 | -0.25 ▼ | -3.43 | 7,530 | 7,680 | 7,280 | 597,950 | 4,353,076,000 |
06/09/2021 | 7,530 | 0.24 ▲ | 3.19 | 7,290 | 7,700 | 7,300 | 1,135,730 | 8,552,046,900 |
05/09/2021 | 7,240 | 0.08 ▲ | 1.10 | 7,160 | 7,320 | 7,130 | 325,650 | 2,357,706,000 |
03/09/2021 | 7,200 | 0.04 ▲ | 0.56 | 7,160 | 7,320 | 7,130 | 377,400 | 2,717,280,000 |
01/09/2021 | 7,290 | 0.01 ▲ | 0.14 | 7,280 | 7,390 | 7,210 | 366,520 | 2,671,930,800 |
31/08/2021 | 7,280 | -0.11 ▼ | -1.51 | 7,390 | 7,400 | 7,230 | 436,090 | 3,174,735,200 |
30/08/2021 | 7,390 | 0.24 ▲ | 3.25 | 7,150 | 7,450 | 7,160 | 672,230 | 4,967,779,700 |
27/08/2021 | 7,150 | 0.31 ▲ | 4.34 | 6,830 | 7,200 | 6,860 | 605,770 | 4,331,255,500 |
26/08/2021 | 6,830 | -0.07 ▼ | -1.02 | 6,900 | 6,920 | 6,750 | 280,440 | 1,915,405,200 |
25/08/2021 | 6,900 | -0.01 ▼ | -0.14 | 6,910 | 6,950 | 6,810 | 177,160 | 1,222,404,000 |
24/08/2021 | 6,910 | 0.19 ▲ | 2.75 | 6,720 | 6,970 | 6,690 | 457,150 | 3,158,906,500 |
23/08/2021 | 6,720 | -0.22 ▼ | -3.27 | 6,940 | 6,940 | 6,700 | 568,160 | 3,818,035,200 |
20/08/2021 | 6,940 | -0.34 ▼ | -4.90 | 7,280 | 7,280 | 6,780 | 1,166,270 | 8,093,913,800 |
19/08/2021 | 7,280 | -0.07 ▼ | -0.96 | 7,350 | 7,420 | 7,260 | 660,340 | 4,807,275,200 |
18/08/2021 | 7,350 | -0.12 ▼ | -1.63 | 7,470 | 7,500 | 7,330 | 376,670 | 2,768,524,500 |
17/08/2021 | 7,470 | -0.07 ▼ | -0.94 | 7,540 | 7,610 | 7,420 | 418,830 | 3,128,660,100 |
16/08/2021 | 7,540 | 0.19 ▲ | 2.52 | 7,350 | 7,620 | 7,280 | 975,470 | 7,355,043,800 |
13/08/2021 | 7,350 | -0.05 ▼ | -0.68 | 7,400 | 7,530 | 7,240 | 598,770 | 4,400,959,500 |
12/08/2021 | 7,400 | 0.05 ▲ | 0.68 | 7,400 | 7,570 | 7,320 | 462,610 | 3,423,314,000 |
11/08/2021 | 7,400 | -0.25 ▼ | -3.38 | 7,650 | 7,740 | 7,400 | 641,430 | 4,746,582,000 |
10/08/2021 | 7,650 | 0.26 ▲ | 3.40 | 7,390 | 7,780 | 7,390 | 995,470 | 7,615,345,500 |
09/08/2021 | 7,390 | 0.02 ▲ | 0.27 | 7,370 | 7,490 | 7,330 | 410,680 | 3,034,925,200 |
08/08/2021 | 7,370 | 0.13 ▲ | 1.76 | 7,240 | 7,600 | 7,240 | 910,970 | 6,713,848,900 |
06/08/2021 | 7,370 | 0.13 ▲ | 1.76 | 7,240 | 7,600 | 7,240 | 910,970 | 6,713,848,900 |
05/08/2021 | 7,240 | 0.02 ▲ | 0.28 | 7,220 | 7,290 | 7,140 | 325,650 | 2,357,706,000 |
04/08/2021 | 7,220 | 0.02 ▲ | 0.28 | 7,200 | 7,300 | 7,190 | 358,050 | 2,585,121,000 |
03/08/2021 | 7,200 | 0.04 ▲ | 0.56 | 7,160 | 7,320 | 7,130 | 377,400 | 2,717,280,000 |
02/08/2021 | 7,160 | 0.03 ▲ | 0.42 | 7,130 | 7,300 | 7,010 | 422,580 | 3,025,672,800 |
30/07/2021 | 7,130 | -0.07 ▼ | -0.98 | 7,200 | 7,340 | 7,110 | 483,210 | 3,445,287,300 |
29/07/2021 | 7,200 | -0.06 ▼ | -0.83 | 7,260 | 7,300 | 7,150 | 243,320 | 1,751,904,000 |
28/07/2021 | 7,260 | -0.26 ▼ | -3.58 | 7,520 | 7,530 | 7,260 | 300,690 | 2,183,009,400 |
27/07/2021 | 7,520 | 0.48 ▲ | 6.38 | 7,040 | 7,520 | 7,040 | 541,100 | 4,069,072,000 |
26/07/2021 | 7,040 | 0.01 ▲ | 0.14 | 7,040 | 7,100 | 6,600 | 250,400 | 1,762,816,000 |
25/07/2021 | 7,040 | -0.18 ▼ | -2.56 | 7,220 | 7,230 | 7,030 | 282,020 | 1,985,420,800 |
23/07/2021 | 7,040 | -0.18 ▼ | -2.56 | 7,220 | 7,230 | 7,030 | 282,020 | 1,985,420,800 |
21/07/2021 | 7,150 | 0.22 ▲ | 3.08 | 6,930 | 7,250 | 7,050 | 373,580 | 2,671,097,000 |
20/07/2021 | 6,930 | 0.45 ▲ | 6.49 | 6,480 | 6,930 | 6,480 | 584,090 | 4,047,743,700 |
19/07/2021 | 6,480 | -0.36 ▼ | -5.56 | 6,840 | 6,720 | 6,470 | 376,290 | 2,438,359,200 |
17/07/2021 | 6,840 | -0.07 ▼ | -1.02 | 6,910 | 6,980 | 6,820 | 230,610 | 1,577,372,400 |
16/07/2021 | 6,840 | -0.07 ▼ | -1.02 | 6,910 | 6,980 | 6,820 | 230,610 | 1,577,372,400 |
15/07/2021 | 6,910 | 0.21 ▲ | 3.04 | 6,700 | 6,960 | 6,700 | 282,590 | 1,952,696,900 |
14/07/2021 | 6,700 | -0.26 ▼ | -3.88 | 6,960 | 7,070 | 6,700 | 246,380 | 1,650,746,000 |
13/07/2021 | 6,960 | 0.45 ▲ | 6.47 | 6,510 | 6,960 | 6,490 | 450,330 | 3,134,296,800 |
12/07/2021 | 6,510 | -0.49 ▼ | -7.53 | 7,000 | 7,000 | 6,510 | 645,530 | 4,202,400,300 |
09/07/2021 | 7,000 | -0.07 ▼ | -1.00 | 7,070 | 7,220 | 6,900 | 416,700 | 2,916,900,000 |
08/07/2021 | 7,070 | 0.07 ▲ | 0.99 | 7,000 | 7,300 | 6,990 | 342,940 | 2,424,585,800 |
07/07/2021 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,150 | 6,900 | 502,980 | 3,520,860,000 |
06/07/2021 | 7,100 | -0.27 ▼ | -3.80 | 7,370 | 7,600 | 7,100 | 519,060 | 3,685,326,000 |
05/07/2021 | 7,370 | -0.30 ▼ | -4.07 | 7,670 | 7,600 | 7,300 | 934,190 | 6,884,980,300 |
02/07/2021 | 7,670 | -0.24 ▼ | -3.13 | 7,910 | 7,960 | 7,650 | 662,520 | 5,081,528,400 |
01/07/2021 | 7,910 | 0.13 ▲ | 1.64 | 7,780 | 8,000 | 7,700 | 600,750 | 4,751,932,500 |
30/06/2021 | 7,780 | -0.12 ▼ | -1.54 | 7,900 | 8,120 | 7,730 | 854,590 | 6,648,710,200 |
29/06/2021 | 7,900 | -0.36 ▼ | -4.56 | 8,260 | 8,830 | 7,900 | 2,759,830 | 21,802,657,000 |
28/06/2021 | 8,260 | 0.54 ▲ | 6.54 | 7,720 | 8,260 | 8,260 | 409,970 | 3,386,352,200 |
25/06/2021 | 7,720 | 0.50 ▲ | 6.48 | 7,220 | 7,720 | 7,720 | 598,680 | 4,621,809,600 |
24/06/2021 | 7,220 | 0.17 ▲ | 2.35 | 7,050 | 7,300 | 6,860 | 421,060 | 3,040,053,200 |
23/06/2021 | 7,050 | -0.18 ▼ | -2.55 | 7,230 | 7,210 | 6,900 | 430,130 | 3,032,416,500 |
22/06/2021 | 7,230 | -0.14 ▼ | -1.94 | 7,370 | 7,500 | 7,120 | 514,170 | 3,717,449,100 |
21/06/2021 | 7,370 | 0.27 ▲ | 3.66 | 7,210 | 7,560 | 7,110 | 717,370 | 5,287,016,900 |
18/06/2021 | 7,210 | 0.11 ▲ | 1.53 | 7,100 | 7,490 | 7,100 | 517,450 | 3,730,814,500 |
17/06/2021 | 7,100 | -0.02 ▼ | -0.28 | 7,120 | 7,200 | 7,020 | 450,060 | 3,195,426,000 |
16/06/2021 | 7,120 | 0.45 ▲ | 6.32 | 6,670 | 7,130 | 6,490 | 1,054,830 | 7,510,389,600 |
15/06/2021 | 6,610 | -0.12 ▼ | -1.82 | 6,730 | 6,700 | 6,590 | 97,990 | 647,713,900 |
14/06/2021 | 6,730 | -0.13 ▼ | -1.93 | 6,860 | 6,910 | 6,700 | 324,820 | 2,186,038,600 |
11/06/2021 | 6,860 | 0.31 ▲ | 4.52 | 6,550 | 6,950 | 6,600 | 806,690 | 5,533,893,400 |
10/06/2021 | 6,550 | 0.12 ▲ | 1.83 | 6,430 | 6,700 | 6,430 | 246,530 | 1,614,771,500 |
09/06/2021 | 6,430 | 0.06 ▲ | 0.93 | 6,370 | 6,500 | 6,350 | 218,330 | 1,403,861,900 |
08/06/2021 | 6,370 | -0.03 ▼ | -0.47 | 6,400 | 6,640 | 6,330 | 336,260 | 2,141,976,200 |
07/06/2021 | 6,400 | -0.17 ▼ | -2.66 | 6,570 | 6,500 | 6,330 | 364,100 | 2,330,240,000 |
04/06/2021 | 6,570 | -0.13 ▼ | -1.98 | 6,700 | 6,700 | 6,500 | 314,440 | 2,065,870,800 |
03/06/2021 | 6,700 | 0.20 ▲ | 2.99 | 6,500 | 6,850 | 6,550 | 397,830 | 2,665,461,000 |
02/06/2021 | 6,500 | 0.42 ▲ | 6.46 | 6,080 | 6,500 | 6,000 | 562,450 | 3,655,925,000 |
01/06/2021 | 6,080 | -0.20 ▼ | -3.29 | 6,280 | 6,200 | 6,050 | 413,840 | 2,516,147,200 |
31/05/2021 | 6,280 | -1.08 ▼ | -17.20 | 6,570 | 6,570 | 6,250 | 558,340 | 3,506,375,200 |
28/05/2021 | 6,570 | -0.03 ▼ | -0.46 | 6,600 | 6,630 | 6,500 | 405,810 | 2,666,171,700 |
27/05/2021 | 6,600 | -0.14 ▼ | -2.12 | 6,740 | 6,860 | 6,550 | 269,340 | 1,777,644,000 |
26/05/2021 | 6,740 | -0.06 ▼ | -0.89 | 6,800 | 6,820 | 6,600 | 312,050 | 2,103,217,000 |
25/05/2021 | 6,800 | -0.01 ▼ | -0.15 | 6,810 | 6,880 | 6,710 | 349,640 | 2,377,552,000 |
24/05/2021 | 6,810 | 0.03 ▲ | 0.44 | 6,780 | 6,990 | 6,790 | 200,030 | 1,362,204,300 |
23/05/2021 | 6,780 | 0.25 ▲ | 3.69 | 6,530 | 6,980 | 6,200 | 708,830 | 4,805,867,400 |
21/05/2021 | 6,780 | 0.25 ▲ | 3.69 | 6,530 | 6,980 | 6,200 | 708,830 | 4,805,867,400 |
20/05/2021 | 6,530 | -0.27 ▼ | -4.13 | 6,800 | 6,800 | 6,500 | 614,610 | 4,013,403,300 |
19/05/2021 | 6,800 | -0.05 ▼ | -0.74 | 6,850 | 6,990 | 6,780 | 327,960 | 2,230,128,000 |
18/05/2021 | 6,850 | -0.05 ▼ | -0.73 | 6,900 | 6,980 | 6,800 | 334,800 | 2,293,380,000 |
17/05/2021 | 6,900 | -0.14 ▼ | -2.03 | 7,040 | 7,090 | 6,800 | 445,690 | 3,075,261,000 |
16/05/2021 | 7,040 | -0.06 ▼ | -0.85 | 7,100 | 7,190 | 7,020 | 353,720 | 2,490,188,800 |
14/05/2021 | 7,040 | -0.06 ▼ | -0.85 | 7,100 | 7,190 | 7,020 | 353,720 | 2,490,188,800 |
13/05/2021 | 7,100 | -0.09 ▼ | -1.27 | 7,190 | 7,270 | 7,010 | 361,010 | 2,563,171,000 |
12/05/2021 | 7,190 | 0.24 ▲ | 3.34 | 6,950 | 7,270 | 6,900 | 384,610 | 2,765,345,900 |
11/05/2021 | 6,950 | 0.02 ▲ | 0.29 | 6,930 | 7,130 | 6,870 | 354,320 | 2,462,524,000 |
10/05/2021 | 6,930 | -0.02 ▼ | -0.29 | 6,950 | 7,150 | 6,720 | 437,820 | 3,034,092,600 |
09/05/2021 | 6,950 | -0.13 ▼ | -1.87 | 7,080 | 7,200 | 6,900 | 487,450 | 3,387,777,500 |
07/05/2021 | 6,950 | -0.13 ▼ | -1.87 | 7,080 | 7,200 | 6,900 | 487,450 | 3,387,777,500 |
06/05/2021 | 7,080 | -0.12 ▼ | -1.69 | 7,200 | 7,280 | 7,010 | 742,170 | 5,254,563,600 |
05/05/2021 | 7,200 | -0.09 ▼ | -1.25 | 7,290 | 7,400 | 7,120 | 861,840 | 6,205,248,000 |
04/05/2021 | 7,290 | -0.36 ▼ | -4.94 | 7,650 | 7,480 | 7,130 | 672,160 | 4,900,046,400 |
03/05/2021 | 6,790 | -0.51 ▼ | -7.51 | 7,300 | 7,810 | 6,790 | 1,080 | 7,333,200 |
30/04/2021 | 7,650 | 0.12 ▲ | 1.57 | 7,530 | 8,050 | 7,650 | 1,674,880 | 12,812,832,000 |
29/04/2021 | 7,650 | 0.12 ▲ | 1.57 | 7,530 | 8,050 | 7,650 | 1,674,880 | 12,812,832,000 |
28/04/2021 | 7,530 | 0.49 ▲ | 6.51 | 7,040 | 7,530 | 7,530 | 210,280 | 1,583,408,400 |
27/04/2021 | 7,040 | 0.46 ▲ | 6.53 | 6,580 | 7,040 | 6,520 | 515,100 | 3,626,304,000 |
26/04/2021 | 6,580 | -0.29 ▼ | -4.41 | 6,870 | 6,880 | 6,550 | 366,400 | 2,410,912,000 |
23/04/2021 | 6,870 | 0.02 ▲ | 0.29 | 6,850 | 7,080 | 6,400 | 804,640 | 5,527,876,800 |
22/04/2021 | 6,850 | -0.51 ▼ | -7.45 | 7,360 | 7,300 | 6,850 | 710,420 | 4,866,377,000 |
21/04/2021 | 7,360 | -0.29 ▼ | -3.94 | 7,650 | 7,830 | 7,220 | 543,980 | 4,003,692,800 |
20/04/2021 | 7,360 | -0.29 ▼ | -3.94 | 7,650 | 7,830 | 7,220 | 543,980 | 4,003,692,800 |
19/04/2021 | 7,650 | 0.36 ▲ | 4.71 | 7,290 | 7,720 | 6,780 | 1,081,450 | 8,273,092,500 |
16/04/2021 | 7,290 | -0.31 ▼ | -4.25 | 7,600 | 7,600 | 7,070 | 1,327,130 | 9,674,777,700 |
15/04/2021 | 7,600 | -0.32 ▼ | -4.21 | 7,920 | 8,000 | 7,600 | 669,540 | 5,088,504,000 |
14/04/2021 | 7,920 | 0.11 ▲ | 1.39 | 7,810 | 8,150 | 7,500 | 938,660 | 7,434,187,200 |
13/04/2021 | 7,810 | -0.19 ▼ | -2.43 | 8,000 | 8,100 | 7,700 | 756,070 | 5,904,906,700 |
12/04/2021 | 8,000 | 1.87 ▲ | 23.38 | 7,930 | 8,200 | 7,710 | 1,177,190 | 9,417,520,000 |
09/04/2021 | 7,930 | -0.22 ▼ | -2.77 | 8,150 | 8,220 | 7,920 | 733,660 | 5,817,923,800 |
08/04/2021 | 8,150 | 0.24 ▲ | 2.94 | 7,910 | 8,290 | 8,000 | 668,300 | 5,446,645,000 |
07/04/2021 | 7,910 | 0.51 ▲ | 6.45 | 7,400 | 7,910 | 7,470 | 1,044,440 | 8,261,520,400 |
06/04/2021 | 7,400 | 0.22 ▲ | 2.97 | 7,180 | 7,500 | 7,130 | 805,810 | 5,962,994,000 |
05/04/2021 | 7,180 | -0.12 ▼ | -1.67 | 7,300 | 7,360 | 7,150 | 564,520 | 4,053,253,600 |
02/04/2021 | 7,300 | -0.10 ▼ | -1.37 | 7,300 | 7,500 | 7,160 | 727,800 | 5,312,940,000 |
01/04/2021 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,350 | 7,000 | 861,630 | 6,289,899,000 |
31/03/2021 | 7,200 | -0.16 ▼ | -2.22 | 7,360 | 7,350 | 7,010 | 716,740 | 5,160,528,000 |
30/03/2021 | 7,360 | 0.19 ▲ | 2.58 | 7,170 | 7,600 | 7,250 | 1,060,830 | 7,807,708,800 |
29/03/2021 | 7,170 | 0.46 ▲ | 6.42 | 6,710 | 7,170 | 6,630 | 1,403,950 | 10,066,321,500 |
26/03/2021 | 6,710 | -0.10 ▼ | -1.49 | 6,810 | 6,830 | 6,430 | 778,300 | 5,222,393,000 |
25/03/2021 | 6,810 | 0.21 ▲ | 3.08 | 6,600 | 6,880 | 6,650 | 1,098,970 | 7,483,985,700 |
24/03/2021 | 6,600 | 0.12 ▲ | 1.82 | 6,480 | 6,890 | 6,290 | 1,061,060 | 7,002,996,000 |
23/03/2021 | 6,480 | 0.18 ▲ | 2.78 | 6,300 | 6,650 | 6,350 | 870,050 | 5,637,924,000 |
22/03/2021 | 6,300 | 0.25 ▲ | 3.97 | 6,050 | 6,350 | 6,050 | 545,660 | 3,437,658,000 |
19/03/2021 | 6,050 | -0.13 ▼ | -2.15 | 6,180 | 6,130 | 5,830 | 627,670 | 3,797,403,500 |
18/03/2021 | 6,180 | -0.01 ▼ | -0.16 | 6,190 | 6,250 | 6,140 | 404,330 | 2,498,759,400 |
17/03/2021 | 6,190 | -0.17 ▼ | -2.75 | 6,360 | 6,360 | 6,170 | 473,770 | 2,932,636,300 |
16/03/2021 | 6,360 | -0.06 ▼ | -0.94 | 6,420 | 6,500 | 6,270 | 298,980 | 1,901,512,800 |
15/03/2021 | 6,420 | 0.24 ▲ | 3.74 | 6,180 | 6,600 | 6,160 | 660,960 | 4,243,363,200 |
12/03/2021 | 6,180 | 0.05 ▲ | 0.81 | 6,130 | 6,250 | 6,040 | 483,530 | 2,988,215,400 |
11/03/2021 | 6,130 | -0.01 ▼ | -0.16 | 6,130 | 6,230 | 6,050 | 473,950 | 2,905,313,500 |
10/03/2021 | 6,130 | -0.12 ▼ | -1.96 | 6,250 | 6,400 | 6,010 | 437,910 | 2,684,388,300 |
09/03/2021 | 6,250 | 0.23 ▲ | 3.68 | 6,020 | 6,410 | 6,100 | 907,630 | 5,672,687,500 |
08/03/2021 | 6,020 | 0.39 ▲ | 6.48 | 5,630 | 6,020 | 6,000 | 329,130 | 1,981,362,600 |
05/03/2021 | 5,630 | -0.15 ▼ | -2.66 | 5,780 | 5,780 | 5,500 | 297,640 | 1,675,713,200 |
04/03/2021 | 5,780 | -0.10 ▼ | -1.73 | 5,780 | 6,180 | 5,400 | 554,150 | 3,202,987,000 |
03/03/2021 | 5,780 | 0.37 ▲ | 6.40 | 5,410 | 5,780 | 5,410 | 590,360 | 3,412,280,800 |
02/03/2021 | 5,410 | 0.35 ▲ | 6.47 | 5,060 | 5,410 | 5,100 | 576,940 | 3,121,245,400 |
01/03/2021 | 5,060 | 0.01 ▲ | 0.20 | 5,060 | 5,120 | 5,050 | 208,180 | 1,053,390,800 |
26/02/2021 | 5,060 | -0.03 ▼ | -0.59 | 5,090 | 5,090 | 4,990 | 180,130 | 911,457,800 |
25/02/2021 | 5,090 | 0.01 ▲ | 0.20 | 5,090 | 5,130 | 5,020 | 176,500 | 898,385,000 |
24/02/2021 | 5,090 | -0.04 ▼ | -0.79 | 5,130 | 5,190 | 5,050 | 243,190 | 1,237,837,100 |
23/02/2021 | 5,130 | -0.01 ▼ | -0.19 | 5,140 | 5,150 | 5,090 | 182,400 | 935,712,000 |
22/02/2021 | 5,140 | 0.04 ▲ | 0.78 | 5,100 | 5,220 | 5,070 | 238,570 | 1,226,249,800 |
19/02/2021 | 5,100 | -0.04 ▼ | -0.78 | 5,140 | 5,200 | 5,000 | 233,710 | 1,191,921,000 |
18/02/2021 | 5,140 | 0.07 ▲ | 1.36 | 5,070 | 5,280 | 5,070 | 241,520 | 1,241,412,800 |
17/02/2021 | 5,070 | 0.33 ▲ | 6.51 | 4,740 | 5,070 | 4,770 | 196,220 | 994,835,400 |
10/02/2021 | 4,740 | 0.04 ▲ | 0.84 | 4,700 | 4,870 | 4,500 | 221,950 | 1,052,043,000 |
09/02/2021 | 4,740 | 0.04 ▲ | 0.84 | 4,700 | 4,870 | 4,500 | 221,950 | 1,052,043,000 |
08/02/2021 | 4,700 | -0.29 ▼ | -6.17 | 4,990 | 4,990 | 4,650 | 438,780 | 2,062,266,000 |
05/02/2021 | 4,990 | 0.18 ▲ | 3.61 | 4,810 | 5,070 | 4,860 | 350,330 | 1,748,146,700 |
05/01/2021 | 6,050 | -0.05 ▼ | -0.83 | 6,100 | 6,090 | 6,010 | 132,070 | 799,023,500 |
04/01/2021 | 6,100 | -0.05 ▼ | -0.82 | 6,150 | 6,220 | 6,080 | 661,060 | 4,032,466,000 |
01/01/2021 | 6,150 | 0.01 ▲ | 0.16 | 6,150 | 6,380 | 6,110 | 5,477,690 | 33,687,793,500 |
31/12/2020 | 6,150 | 0.01 ▲ | 0.16 | 6,150 | 6,380 | 6,110 | 5,477,690 | 33,687,793,500 |
30/12/2020 | 6,150 | 0.18 ▲ | 2.93 | 5,970 | 6,350 | 6,020 | 9,564,610 | 58,822,351,500 |
29/12/2020 | 5,970 | 0.20 ▲ | 3.35 | 5,740 | 6,080 | 5,680 | 836,460 | 4,993,666,200 |
28/12/2020 | 5,740 | -0.10 ▼ | -1.74 | 5,850 | 5,860 | 5,670 | 593,547 | 3,406,959,780 |
27/12/2020 | 5,850 | 0.00 ■■ | 0.00 | 5,890 | 5,950 | 5,700 | 386,412 | 2,260,510,200 |
25/12/2020 | 5,850 | 0.00 ■■ | 0.00 | 5,890 | 5,950 | 5,700 | 386,412 | 2,260,510,200 |
24/12/2020 | 5,890 | -0.20 ▼ | -3.40 | 6,070 | 6,070 | 5,670 | 513,544 | 3,024,774,160 |
23/12/2020 | 6,070 | 0.40 ▲ | 6.59 | 5,690 | 6,080 | 5,740 | 1,444,621 | 8,768,849,470 |
22/12/2020 | 5,690 | 0.20 ▲ | 3.51 | 5,500 | 5,730 | 5,460 | 509,759 | 2,900,528,710 |
21/12/2020 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,590 | 5,420 | 712,779 | 3,920,284,500 |
20/12/2020 | 5,600 | 0.00 ■■ | 0.00 | 5,640 | 5,700 | 5,600 | 336,035 | 1,881,796,000 |
18/12/2020 | 5,600 | 0.00 ■■ | 0.00 | 5,640 | 5,700 | 5,600 | 336,035 | 1,881,796,000 |
17/12/2020 | 5,640 | -0.10 ▼ | -1.77 | 5,720 | 5,710 | 5,610 | 420,717 | 2,372,843,880 |
16/12/2020 | 5,720 | 0.00 ■■ | 0.00 | 5,670 | 5,790 | 5,690 | 329,668 | 1,885,700,960 |
15/12/2020 | 5,670 | -0.10 ▼ | -1.76 | 5,740 | 5,740 | 5,660 | 337,998 | 1,916,448,660 |
14/12/2020 | 5,740 | 0.10 ▲ | 1.74 | 5,630 | 5,790 | 5,610 | 514,020 | 2,950,474,800 |
13/12/2020 | 5,630 | 0.00 ■■ | 0.00 | 5,670 | 5,690 | 5,620 | 245,338 | 1,381,252,940 |
11/12/2020 | 5,630 | 0.00 ■■ | 0.00 | 5,670 | 5,690 | 5,620 | 245,338 | 1,381,252,940 |
10/12/2020 | 5,670 | 0.00 ■■ | 0.00 | 5,690 | 5,770 | 5,650 | 332,833 | 1,887,163,110 |
09/12/2020 | 5,690 | 0.10 ▲ | 1.76 | 5,620 | 5,780 | 5,610 | 485,285 | 2,761,271,650 |
08/12/2020 | 5,620 | 0.00 ■■ | 0.00 | 5,610 | 5,800 | 5,580 | 407,777 | 2,291,706,740 |
07/12/2020 | 5,610 | -0.10 ▼ | -1.78 | 5,680 | 5,700 | 5,600 | 317,109 | 1,778,981,490 |
04/12/2020 | 5,710 | 0.03 ▲ | 0.53 | 5,680 | 5,860 | 5,680 | 2,734,730 | 15,615,308,300 |
03/12/2020 | 5,680 | 0.10 ▲ | 1.76 | 5,590 | 5,750 | 5,540 | 360,954 | 2,050,218,720 |
02/12/2020 | 5,590 | 0.00 ■■ | 0.00 | 5,630 | 5,800 | 5,580 | 316,256 | 1,767,871,040 |
01/12/2020 | 5,630 | -0.20 ▼ | -3.55 | 5,790 | 5,680 | 5,600 | 403,240 | 2,270,241,200 |
30/11/2020 | 5,930 | -0.01 ▼ | -0.17 | 5,940 | 6,100 | 5,900 | 2,184,010 | 12,951,179,300 |
27/11/2020 | 5,930 | -0.01 ▼ | -0.17 | 5,940 | 6,100 | 5,900 | 2,184,010 | 12,951,179,300 |
26/11/2020 | 5,940 | -0.01 ▼ | -0.17 | 5,950 | 6,120 | 5,800 | 2,903,600 | 17,247,384,000 |
25/11/2020 | 5,950 | -0.17 ▼ | -2.86 | 6,120 | 6,120 | 5,900 | 3,361,580 | 20,001,401,000 |
24/11/2020 | 6,120 | 0.15 ▲ | 2.45 | 5,970 | 6,300 | 6,020 | 6,320,060 | 38,678,767,200 |
23/11/2020 | 5,970 | 0.39 ▲ | 6.53 | 5,580 | 5,970 | 5,680 | 6,296,000 | 37,587,120,000 |
20/11/2020 | 5,580 | -0.10 ▼ | -1.79 | 5,660 | 5,700 | 5,540 | 320,676 | 1,789,372,080 |
19/11/2020 | 5,660 | 0.20 ▲ | 3.53 | 5,500 | 5,750 | 5,420 | 313,211 | 1,772,774,260 |
18/11/2020 | 5,500 | -0.16 ▼ | -2.91 | 5,660 | 5,670 | 5,500 | 4,673,250 | 25,702,875,000 |
17/11/2020 | 5,660 | 0.00 ■■ | 0.00 | 5,700 | 5,790 | 5,630 | 238,889 | 1,352,111,740 |
16/11/2020 | 5,700 | -0.10 ▼ | -1.75 | 5,830 | 5,980 | 5,700 | 197,751 | 1,127,180,700 |
13/11/2020 | 5,830 | 0.10 ▲ | 1.72 | 5,720 | 6,000 | 5,550 | 493,641 | 2,877,927,030 |
12/11/2020 | 5,720 | 0.00 ■■ | 0.00 | 5,770 | 5,850 | 5,700 | 209,662 | 1,199,266,640 |
11/11/2020 | 5,770 | 0.00 ■■ | 0.00 | 5,800 | 5,850 | 5,650 | 218,443 | 1,260,416,110 |
10/11/2020 | 5,800 | -0.10 ▼ | -1.72 | 5,890 | 6,100 | 5,790 | 265,620 | 1,540,596,000 |
09/11/2020 | 5,890 | 0.20 ▲ | 3.40 | 5,720 | 5,900 | 5,700 | 287,309 | 1,692,250,010 |
06/11/2020 | 5,720 | -0.10 ▼ | -1.75 | 5,810 | 6,000 | 5,700 | 201,411 | 1,152,070,920 |
05/11/2020 | 5,810 | -0.20 ▼ | -3.44 | 6,040 | 6,390 | 5,810 | 375,160 | 2,179,679,600 |
04/11/2020 | 6,040 | 0.40 ▲ | 6.62 | 5,650 | 6,040 | 5,300 | 742,984 | 4,487,623,360 |
03/11/2020 | 5,650 | -0.40 ▼ | -7.08 | 6,070 | 6,100 | 5,650 | 853,319 | 4,821,252,350 |
02/11/2020 | 6,070 | -0.30 ▼ | -4.94 | 6,410 | 6,300 | 5,970 | 386,805 | 2,347,906,350 |
30/10/2020 | 6,410 | -0.30 ▼ | -4.68 | 6,700 | 7,160 | 6,240 | 616,871 | 3,954,143,110 |
29/10/2020 | 6,700 | 0.30 ▲ | 4.48 | 6,440 | 6,800 | 5,990 | 1,054,276 | 7,063,649,200 |
28/10/2020 | 6,440 | -0.50 ▼ | -7.76 | 6,920 | 6,440 | 6,440 | 77,215 | 497,264,600 |
27/10/2020 | 6,920 | -0.50 ▼ | -7.23 | 7,440 | 6,920 | 6,920 | 101,517 | 702,497,640 |
26/10/2020 | 7,440 | -0.60 ▼ | -8.06 | 7,990 | 7,800 | 7,440 | 398,959 | 2,968,254,960 |
25/10/2020 | 7,990 | -0.60 ▼ | -7.51 | 8,590 | 8,700 | 7,990 | 933,340 | 7,457,386,600 |
23/10/2020 | 7,990 | -0.60 ▼ | -7.51 | 8,590 | 8,700 | 7,990 | 933,340 | 7,457,386,600 |
22/10/2020 | 8,590 | 0.20 ▲ | 2.33 | 8,400 | 8,750 | 8,400 | 298,632 | 2,565,248,880 |
21/10/2020 | 8,400 | 0.30 ▲ | 3.57 | 8,120 | 8,650 | 8,000 | 412,382 | 3,464,008,800 |
20/10/2020 | 8,120 | 0.40 ▲ | 4.93 | 7,760 | 8,300 | 7,800 | 790,980 | 6,422,757,600 |
19/10/2020 | 7,760 | 0.50 ▲ | 6.44 | 7,260 | 7,760 | 7,350 | 268,547 | 2,083,924,720 |
18/10/2020 | 7,260 | 0.50 ▲ | 6.89 | 6,790 | 7,260 | 6,710 | 648,688 | 4,709,474,880 |
16/10/2020 | 7,260 | 0.50 ▲ | 6.89 | 6,790 | 7,260 | 6,710 | 648,688 | 4,709,474,880 |
15/10/2020 | 6,790 | 0.06 ▲ | 0.88 | 6,730 | 6,850 | 6,660 | 2,947,200 | 20,011,488,000 |
14/10/2020 | 6,730 | 0.20 ▲ | 2.97 | 6,560 | 6,970 | 6,570 | 383,848 | 2,583,297,040 |
13/10/2020 | 6,560 | 0.30 ▲ | 4.57 | 6,290 | 6,630 | 6,220 | 372,339 | 2,442,543,840 |
12/10/2020 | 6,290 | -0.10 ▼ | -1.59 | 6,420 | 6,460 | 6,270 | 460,244 | 2,894,934,760 |
11/10/2020 | 6,420 | 0.10 ▲ | 1.56 | 6,290 | 6,660 | 6,220 | 352,294 | 2,261,727,480 |
09/10/2020 | 6,420 | 0.10 ▲ | 1.56 | 6,290 | 6,660 | 6,220 | 352,294 | 2,261,727,480 |
08/10/2020 | 6,290 | 0.40 ▲ | 6.36 | 5,880 | 6,290 | 6,000 | 711,852 | 4,477,549,080 |
07/10/2020 | 5,880 | 0.40 ▲ | 6.80 | 5,500 | 5,880 | 5,440 | 510,557 | 3,002,075,160 |
06/10/2020 | 5,500 | 0.00 ■■ | 0.00 | 5,530 | 5,600 | 5,480 | 320,708 | 1,763,894,000 |
05/10/2020 | 5,530 | 0.10 ▲ | 1.81 | 5,460 | 5,590 | 5,460 | 293,615 | 1,623,690,950 |
04/10/2020 | 5,460 | -0.10 ▼ | -1.83 | 5,540 | 5,590 | 5,300 | 515,883 | 2,816,721,180 |
02/10/2020 | 5,460 | -0.10 ▼ | -1.83 | 5,540 | 5,590 | 5,300 | 515,883 | 2,816,721,180 |
01/10/2020 | 5,540 | 0.00 ■■ | 0.00 | 5,490 | 5,590 | 5,480 | 262,218 | 1,452,687,720 |
30/09/2020 | 5,490 | 0.10 ▲ | 1.82 | 5,390 | 5,500 | 5,350 | 333,895 | 1,833,083,550 |
29/09/2020 | 5,390 | -0.10 ▼ | -1.86 | 5,490 | 5,590 | 5,330 | 484,957 | 2,613,918,230 |
28/09/2020 | 5,490 | 0.30 ▲ | 5.46 | 5,200 | 5,490 | 5,250 | 555,409 | 3,049,195,410 |
25/09/2020 | 5,200 | 0.00 ■■ | 0.00 | 5,170 | 5,290 | 5,110 | 264,529 | 1,375,550,800 |
24/09/2020 | 5,170 | 0.00 ■■ | 0.00 | 5,200 | 5,230 | 5,060 | 382,182 | 1,975,880,940 |
23/09/2020 | 5,200 | 0.00 ■■ | 0.00 | 5,250 | 5,310 | 5,110 | 339,836 | 1,767,147,200 |
22/09/2020 | 5,250 | 0.10 ▲ | 1.90 | 5,120 | 5,400 | 5,000 | 591,997 | 3,107,984,250 |
21/09/2020 | 5,120 | 0.30 ▲ | 5.86 | 4,790 | 5,120 | 4,770 | 731,424 | 3,744,890,880 |
18/09/2020 | 4,790 | 0.10 ▲ | 2.09 | 4,700 | 4,810 | 4,560 | 270,853 | 1,297,385,870 |
17/09/2020 | 4,700 | -0.10 ▼ | -2.13 | 4,840 | 4,880 | 4,520 | 745,134 | 3,502,129,800 |
16/09/2020 | 4,840 | -0.10 ▼ | -2.07 | 4,900 | 4,910 | 4,840 | 253,823 | 1,228,503,320 |
15/09/2020 | 4,900 | 0.00 ■■ | 0.00 | 4,890 | 5,000 | 4,850 | 439,272 | 2,152,432,800 |
14/09/2020 | 4,890 | -0.10 ▼ | -2.04 | 4,960 | 5,050 | 4,850 | 448,345 | 2,192,407,050 |
11/09/2020 | 4,960 | 0.10 ▲ | 2.02 | 4,900 | 5,050 | 4,800 | 352,301 | 1,747,412,960 |
10/09/2020 | 4,900 | 0.00 ■■ | 0.00 | 4,940 | 5,250 | 4,900 | 560,739 | 2,747,621,100 |
01/01/1970 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 0 | 0 | 0 | 0 |
0//0 | 0 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 0 | 0 |