TCT Đầu tư và Phát triển Công nghiệp – CTCP
Investment And Industrial Development Corporation
Mã CK: BCM 67.70 ▲ +0.20 (+0.30%) (cập nhật 23:45 13/12/2024)
Đang giao dịch
Investment And Industrial Development Corporation
Mã CK: BCM 67.70 ▲ +0.20 (+0.30%) (cập nhật 23:45 13/12/2024)
Đang giao dịch
BCM » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
13/12/2024 | 67,700 | 0.20 ▲ | 0.30 | 67,500 | 67,700 | 66,700 | 14,530 | 983,681,000 |
12/12/2024 | 67,500 | 0.50 ▲ | 0.74 | 67,000 | 67,700 | 66,700 | 16,730 | 1,129,275,000 |
11/12/2024 | 67,000 | -1.00 ▼ | -1.49 | 68,000 | 68,000 | 66,800 | 19,920 | 1,334,640,000 |
10/12/2024 | 68,000 | 0.10 ▲ | 0.15 | 67,900 | 68,200 | 67,300 | 17,460 | 1,187,280,000 |
09/12/2024 | 67,900 | 0.60 ▲ | 0.88 | 67,300 | 68,000 | 67,100 | 17,280 | 1,173,312,000 |
06/12/2024 | 67,300 | -0.70 ▼ | -1.04 | 68,000 | 68,300 | 67,100 | 18,940 | 1,274,662,000 |
05/12/2024 | 68,000 | 2.80 ▲ | 4.12 | 65,200 | 68,000 | 65,200 | 32,160 | 2,186,880,000 |
04/12/2024 | 65,200 | -1.20 ▼ | -1.84 | 66,400 | 66,300 | 65,200 | 14,630 | 953,876,000 |
03/12/2024 | 66,400 | -0.10 ▼ | -0.15 | 66,500 | 66,500 | 65,800 | 20,020 | 1,329,328,000 |
02/12/2024 | 66,500 | 0.00 ■■ | 0.00 | 66,500 | 66,800 | 65,700 | 13,650 | 907,725,000 |
29/11/2024 | 66,500 | 0.30 ▲ | 0.45 | 66,200 | 66,500 | 65,500 | 15,420 | 1,025,430,000 |
28/11/2024 | 66,200 | 0.10 ▲ | 0.15 | 66,100 | 66,400 | 65,800 | 10,900 | 721,580,000 |
27/11/2024 | 66,100 | 0.00 ■■ | 0.00 | 66,100 | 66,100 | 65,300 | 10,870 | 718,507,000 |
26/11/2024 | 66,100 | 0.40 ▲ | 0.61 | 65,700 | 66,400 | 65,400 | 25,030 | 1,654,483,000 |
25/11/2024 | 65,700 | -0.10 ▼ | -0.15 | 65,800 | 65,800 | 65,000 | 13,000 | 854,100,000 |
22/11/2024 | 65,800 | 0.30 ▲ | 0.46 | 65,500 | 65,800 | 64,800 | 12,530 | 824,474,000 |
21/11/2024 | 65,500 | -0.20 ▼ | -0.31 | 65,700 | 65,800 | 64,800 | 22,030 | 1,442,965,000 |
20/11/2024 | 65,700 | 1.70 ▲ | 2.59 | 64,000 | 65,800 | 63,100 | 25,190 | 1,654,983,000 |
19/11/2024 | 64,000 | -3.00 ▼ | -4.69 | 67,000 | 67,400 | 64,000 | 29,520 | 1,889,280,000 |
18/11/2024 | 67,000 | -1.00 ▼ | -1.49 | 68,000 | 67,400 | 65,700 | 41,080 | 2,752,360,000 |
15/11/2024 | 68,000 | -0.60 ▼ | -0.88 | 68,600 | 68,800 | 67,600 | 23,450 | 1,594,600,000 |
14/11/2024 | 68,600 | 0.70 ▲ | 1.02 | 67,900 | 68,900 | 67,300 | 76,160 | 5,224,576,000 |
13/11/2024 | 67,900 | 0.10 ▲ | 0.15 | 67,800 | 67,900 | 66,900 | 18,030 | 1,224,237,000 |
12/11/2024 | 67,800 | 0.30 ▲ | 0.44 | 67,500 | 68,000 | 67,100 | 29,760 | 2,017,728,000 |
11/11/2024 | 67,500 | 0.90 ▲ | 1.33 | 66,600 | 67,500 | 66,000 | 22,720 | 1,533,600,000 |
08/11/2024 | 66,600 | -0.80 ▼ | -1.20 | 67,400 | 67,200 | 66,600 | 24,760 | 1,649,016,000 |
07/11/2024 | 67,400 | 0.00 ■■ | 0.00 | 67,400 | 67,800 | 67,000 | 24,650 | 1,661,410,000 |
06/11/2024 | 67,400 | 1.60 ▲ | 2.37 | 65,800 | 68,000 | 65,800 | 60,360 | 4,068,264,000 |
05/11/2024 | 65,800 | 0.00 ■■ | 0.00 | 65,800 | 66,000 | 65,200 | 8,570 | 563,906,000 |
04/11/2024 | 65,800 | 0.10 ▲ | 0.15 | 65,700 | 65,900 | 64,400 | 19,470 | 1,281,126,000 |
01/11/2024 | 66,700 | -0.40 ▼ | -0.60 | 67,100 | 67,100 | 66,200 | 13,780 | 919,126,000 |
31/10/2024 | 67,100 | 0.70 ▲ | 1.04 | 66,400 | 67,100 | 66,100 | 14,390 | 965,569,000 |
30/10/2024 | 66,400 | -0.40 ▼ | -0.60 | 66,800 | 67,400 | 66,400 | 20,340 | 1,350,576,000 |
29/10/2024 | 66,800 | 1.40 ▲ | 2.10 | 65,400 | 66,800 | 65,400 | 16,320 | 1,090,176,000 |
28/10/2024 | 65,400 | -0.20 ▼ | -0.31 | 65,600 | 65,700 | 65,200 | 9,800 | 640,920,000 |
25/10/2024 | 65,600 | -0.20 ▼ | -0.30 | 65,800 | 65,800 | 65,300 | 10,510 | 689,456,000 |
24/10/2024 | 65,800 | 0.20 ▲ | 0.30 | 65,600 | 65,900 | 65,300 | 11,700 | 769,860,000 |
23/10/2024 | 65,600 | 0.60 ▲ | 0.91 | 65,000 | 65,900 | 65,000 | 18,180 | 1,192,608,000 |
22/10/2024 | 65,000 | -1.50 ▼ | -2.31 | 66,500 | 66,500 | 65,000 | 57,570 | 3,742,050,000 |
21/10/2024 | 66,500 | -1.00 ▼ | -1.50 | 67,500 | 67,800 | 66,500 | 21,570 | 1,434,405,000 |
18/10/2024 | 67,500 | 0.00 ■■ | 0.00 | 67,500 | 68,500 | 67,500 | 19,560 | 1,320,300,000 |
17/10/2024 | 67,500 | -0.30 ▼ | -0.44 | 67,800 | 68,100 | 67,000 | 24,190 | 1,632,825,000 |
16/10/2024 | 67,800 | 0.00 ■■ | 0.00 | 67,800 | 68,200 | 67,500 | 20,650 | 1,400,070,000 |
15/10/2024 | 67,800 | -0.50 ▼ | -0.74 | 68,300 | 68,900 | 67,800 | 27,200 | 1,844,160,000 |
14/10/2024 | 68,300 | 0.00 ■■ | 0.00 | 68,300 | 68,500 | 67,800 | 23,270 | 1,589,341,000 |
11/10/2024 | 68,300 | 0.00 ■■ | 0.00 | 68,300 | 68,500 | 67,700 | 29,640 | 2,024,412,000 |
10/10/2024 | 68,300 | -0.10 ▼ | -0.15 | 68,400 | 68,800 | 68,300 | 24,380 | 1,665,154,000 |
09/10/2024 | 68,400 | -0.30 ▼ | -0.44 | 68,700 | 69,200 | 68,100 | 30,330 | 2,074,572,000 |
08/10/2024 | 68,700 | 0.30 ▲ | 0.44 | 68,400 | 68,700 | 67,900 | 18,460 | 1,268,202,000 |
07/10/2024 | 68,400 | 0.50 ▲ | 0.73 | 67,900 | 68,500 | 67,500 | 28,950 | 1,980,180,000 |
04/10/2024 | 67,900 | -1.20 ▼ | -1.77 | 69,100 | 69,500 | 67,800 | 51,640 | 3,506,356,000 |
03/10/2024 | 69,100 | -0.40 ▼ | -0.58 | 69,500 | 70,300 | 68,000 | 54,180 | 3,743,838,000 |
02/10/2024 | 69,500 | -0.80 ▼ | -1.15 | 70,300 | 70,300 | 69,500 | 49,540 | 3,443,030,000 |
01/10/2024 | 70,300 | 0.10 ▲ | 0.14 | 70,200 | 70,900 | 70,000 | 42,830 | 3,010,949,000 |
30/09/2024 | 70,200 | -1.10 ▼ | -1.57 | 71,300 | 71,300 | 70,000 | 52,160 | 3,661,632,000 |
27/09/2024 | 71,300 | -0.70 ▼ | -0.98 | 72,000 | 72,000 | 71,200 | 46,570 | 3,320,441,000 |
26/09/2024 | 72,000 | -0.50 ▼ | -0.69 | 72,500 | 73,500 | 71,900 | 72,040 | 5,186,880,000 |
25/09/2024 | 72,500 | 0.50 ▲ | 0.69 | 72,000 | 72,500 | 71,800 | 44,380 | 3,217,550,000 |
24/09/2024 | 72,000 | 0.50 ▲ | 0.69 | 71,500 | 72,500 | 71,000 | 44,430 | 3,198,960,000 |
23/09/2024 | 71,500 | 0.20 ▲ | 0.28 | 71,300 | 71,600 | 70,700 | 24,430 | 1,746,745,000 |
20/09/2024 | 71,300 | -0.60 ▼ | -0.84 | 71,900 | 72,500 | 71,300 | 37,110 | 2,645,943,000 |
19/09/2024 | 71,900 | 0.50 ▲ | 0.70 | 71,400 | 71,900 | 70,900 | 34,630 | 2,489,897,000 |
18/09/2024 | 71,400 | 0.00 ■■ | 0.00 | 71,400 | 71,400 | 70,700 | 35,120 | 2,507,568,000 |
17/09/2024 | 71,400 | 1.10 ▲ | 1.54 | 70,300 | 71,400 | 69,600 | 23,530 | 1,680,042,000 |
16/09/2024 | 70,300 | -0.60 ▼ | -0.85 | 70,900 | 71,100 | 69,500 | 49,430 | 3,474,929,000 |
13/09/2024 | 70,900 | -0.50 ▼ | -0.71 | 71,400 | 71,400 | 70,700 | 29,110 | 2,063,899,000 |
12/09/2024 | 71,400 | 0.00 ■■ | 0.00 | 71,400 | 71,500 | 70,700 | 41,750 | 2,980,950,000 |
11/09/2024 | 71,400 | -0.10 ▼ | -0.14 | 71,500 | 71,500 | 70,800 | 37,510 | 2,678,214,000 |
10/09/2024 | 71,500 | 0.30 ▲ | 0.42 | 71,200 | 72,000 | 70,600 | 45,060 | 3,221,790,000 |
09/09/2024 | 71,200 | -0.80 ▼ | -1.12 | 72,000 | 72,000 | 70,800 | 41,820 | 2,977,584,000 |
06/09/2024 | 72,000 | 0.10 ▲ | 0.14 | 71,900 | 72,000 | 70,800 | 42,460 | 3,057,120,000 |
05/09/2024 | 71,900 | -0.10 ▼ | -0.14 | 72,000 | 72,000 | 70,600 | 50,740 | 3,648,206,000 |
04/09/2024 | 72,000 | 0.00 ■■ | 0.00 | 72,000 | 72,000 | 70,300 | 41,830 | 3,011,760,000 |
30/08/2024 | 72,000 | 0.50 ▲ | 0.69 | 71,500 | 72,000 | 70,900 | 40,840 | 2,940,480,000 |
29/08/2024 | 71,500 | 2.00 ▲ | 2.80 | 69,500 | 71,500 | 69,200 | 77,590 | 5,547,685,000 |
28/08/2024 | 69,500 | -0.70 ▼ | -1.01 | 70,200 | 70,500 | 69,200 | 64,980 | 4,516,110,000 |
27/08/2024 | 70,200 | -0.70 ▼ | -1.00 | 70,900 | 71,000 | 69,100 | 129,090 | 9,062,118,000 |
26/08/2024 | 70,900 | -1.50 ▼ | -2.12 | 72,400 | 72,800 | 70,900 | 90,040 | 6,383,836,000 |
23/08/2024 | 72,400 | 0.40 ▲ | 0.55 | 72,000 | 74,000 | 71,500 | 75,010 | 5,430,724,000 |
22/08/2024 | 72,000 | 0.00 ■■ | 0.00 | 72,000 | 72,500 | 71,600 | 44,760 | 3,222,720,000 |
21/08/2024 | 72,000 | -0.50 ▼ | -0.69 | 72,500 | 72,400 | 71,500 | 85,100 | 6,127,200,000 |
20/08/2024 | 72,500 | 0.00 ■■ | 0.00 | 72,500 | 73,400 | 72,000 | 65,530 | 4,750,925,000 |
19/08/2024 | 72,500 | 0.20 ▲ | 0.28 | 72,300 | 74,000 | 72,400 | 78,580 | 5,697,050,000 |
16/08/2024 | 72,300 | 1.50 ▲ | 2.07 | 70,800 | 72,800 | 70,800 | 94,390 | 6,824,397,000 |
15/08/2024 | 70,800 | -1.20 ▼ | -1.69 | 72,000 | 72,100 | 70,700 | 54,190 | 3,836,652,000 |
14/08/2024 | 72,000 | 0.80 ▲ | 1.11 | 71,200 | 74,500 | 70,800 | 125,010 | 9,000,720,000 |
13/08/2024 | 71,200 | 0.00 ■■ | 0.00 | 71,200 | 71,900 | 70,100 | 68,820 | 4,899,984,000 |
12/08/2024 | 71,200 | -0.30 ▼ | -0.42 | 71,500 | 72,700 | 71,000 | 46,620 | 3,319,344,000 |
09/08/2024 | 71,500 | 0.00 ■■ | 0.00 | 71,500 | 72,000 | 70,500 | 55,980 | 4,002,570,000 |
08/08/2024 | 71,500 | -0.50 ▼ | -0.70 | 72,000 | 71,900 | 69,500 | 92,830 | 6,637,345,000 |
07/08/2024 | 72,000 | 1.00 ▲ | 1.39 | 71,000 | 72,000 | 69,300 | 89,740 | 6,461,280,000 |
06/08/2024 | 71,000 | 3.50 ▲ | 4.93 | 67,500 | 72,000 | 66,400 | 115,240 | 8,182,040,000 |
05/08/2024 | 67,500 | -1.30 ▼ | -1.93 | 68,800 | 68,000 | 65,000 | 128,180 | 8,652,150,000 |
02/08/2024 | 68,800 | 0.90 ▲ | 1.31 | 67,900 | 69,400 | 65,400 | 140,950 | 9,697,360,000 |
01/08/2024 | 67,900 | -5.10 ▼ | -7.51 | 73,000 | 72,700 | 67,900 | 229,710 | 15,597,309,000 |
31/07/2024 | 73,000 | -0.30 ▼ | -0.41 | 73,300 | 73,000 | 72,200 | 83,610 | 6,103,530,000 |
30/07/2024 | 73,300 | 0.00 ■■ | 0.00 | 73,300 | 73,400 | 71,800 | 82,990 | 6,083,167,000 |
29/07/2024 | 73,300 | 0.80 ▲ | 1.09 | 72,500 | 73,600 | 71,600 | 79,650 | 5,838,345,000 |
26/07/2024 | 72,500 | 3.40 ▲ | 4.69 | 69,100 | 73,000 | 69,100 | 190,930 | 13,842,425,000 |
25/07/2024 | 69,100 | 2.20 ▲ | 3.18 | 66,900 | 69,900 | 65,700 | 96,180 | 6,646,038,000 |
24/07/2024 | 66,900 | 0.20 ▲ | 0.30 | 66,700 | 66,900 | 64,800 | 80,360 | 5,376,084,000 |
23/07/2024 | 66,700 | -1.00 ▼ | -1.50 | 67,700 | 67,900 | 66,700 | 120,010 | 8,004,667,000 |
22/07/2024 | 67,700 | -0.10 ▼ | -0.15 | 67,800 | 67,800 | 66,100 | 116,100 | 7,859,970,000 |
19/07/2024 | 67,800 | -0.20 ▼ | -0.29 | 68,000 | 67,900 | 66,800 | 92,620 | 6,279,636,000 |
18/07/2024 | 68,000 | 0.60 ▲ | 0.88 | 67,400 | 68,000 | 65,300 | 125,530 | 8,536,040,000 |
17/07/2024 | 67,400 | -1.10 ▼ | -1.63 | 68,500 | 68,700 | 64,100 | 164,660 | 11,098,084,000 |
16/07/2024 | 68,500 | 1.30 ▲ | 1.90 | 67,200 | 68,900 | 66,700 | 163,630 | 11,208,655,000 |
15/07/2024 | 67,200 | 2.20 ▲ | 3.27 | 65,000 | 67,500 | 65,200 | 153,210 | 10,295,712,000 |
12/07/2024 | 65,000 | 0.30 ▲ | 0.46 | 64,700 | 65,500 | 64,600 | 57,600 | 3,744,000,000 |
11/07/2024 | 64,700 | -0.60 ▼ | -0.93 | 65,300 | 66,100 | 64,700 | 60,370 | 3,905,939,000 |
10/07/2024 | 65,300 | -1.40 ▼ | -2.14 | 66,700 | 66,800 | 65,300 | 75,590 | 4,936,027,000 |
09/07/2024 | 66,700 | 2.10 ▲ | 3.15 | 64,600 | 67,100 | 65,000 | 167,840 | 11,194,928,000 |
08/07/2024 | 64,600 | 0.60 ▲ | 0.93 | 64,000 | 65,400 | 64,000 | 125,350 | 8,097,610,000 |
05/07/2024 | 64,000 | 0.20 ▲ | 0.31 | 63,800 | 64,000 | 63,200 | 45,110 | 2,887,040,000 |
04/07/2024 | 63,800 | -0.10 ▼ | -0.16 | 63,900 | 64,000 | 63,200 | 44,650 | 2,848,670,000 |
03/07/2024 | 63,900 | 0.10 ▲ | 0.16 | 63,800 | 64,200 | 63,200 | 54,550 | 3,485,745,000 |
02/07/2024 | 63,800 | 0.70 ▲ | 1.10 | 63,100 | 63,900 | 62,900 | 65,910 | 4,205,058,000 |
01/07/2024 | 63,100 | -0.70 ▼ | -1.11 | 63,800 | 64,200 | 63,100 | 45,210 | 2,852,751,000 |
28/06/2024 | 63,800 | -1.40 ▼ | -2.19 | 65,200 | 65,800 | 62,800 | 113,700 | 7,254,060,000 |
27/06/2024 | 65,200 | -0.80 ▼ | -1.23 | 66,000 | 67,700 | 65,200 | 148,860 | 9,705,672,000 |
26/06/2024 | 66,000 | 3.00 ▲ | 4.55 | 63,000 | 66,000 | 61,900 | 233,670 | 15,422,220,000 |
25/06/2024 | 63,000 | 1.10 ▲ | 1.75 | 61,900 | 63,000 | 61,100 | 40,930 | 2,578,590,000 |
24/06/2024 | 61,900 | -2.10 ▼ | -3.39 | 64,000 | 64,000 | 61,400 | 94,380 | 5,842,122,000 |
21/06/2024 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 64,800 | 63,400 | 68,900 | 4,409,600,000 |
20/06/2024 | 64,000 | 1.30 ▲ | 2.03 | 62,700 | 65,200 | 62,600 | 145,950 | 9,340,800,000 |
19/06/2024 | 62,700 | 0.10 ▲ | 0.16 | 62,600 | 62,700 | 61,800 | 50,990 | 3,197,073,000 |
18/06/2024 | 62,600 | 0.70 ▲ | 1.12 | 61,900 | 62,600 | 61,800 | 35,570 | 2,226,682,000 |
17/06/2024 | 61,900 | -0.90 ▼ | -1.45 | 62,800 | 63,200 | 61,700 | 50,230 | 3,109,237,000 |
14/06/2024 | 62,800 | -1.60 ▼ | -2.55 | 64,400 | 64,600 | 62,800 | 79,950 | 5,020,860,000 |
13/06/2024 | 64,400 | 0.20 ▲ | 0.31 | 64,200 | 64,600 | 63,600 | 67,000 | 4,314,800,000 |
12/06/2024 | 64,200 | 1.30 ▲ | 2.02 | 62,900 | 64,200 | 62,300 | 66,040 | 4,239,768,000 |
11/06/2024 | 62,900 | -0.40 ▼ | -0.64 | 63,300 | 63,800 | 62,500 | 66,070 | 4,155,803,000 |
10/06/2024 | 63,300 | -1.30 ▼ | -2.05 | 64,600 | 64,700 | 63,300 | 72,380 | 4,581,654,000 |
07/06/2024 | 64,600 | 0.00 ■■ | 0.00 | 64,600 | 65,000 | 63,400 | 67,500 | 4,360,500,000 |
06/06/2024 | 64,600 | 1.00 ▲ | 1.55 | 63,600 | 65,000 | 63,600 | 109,580 | 7,078,868,000 |
05/06/2024 | 63,600 | 1.30 ▲ | 2.04 | 62,300 | 65,300 | 62,200 | 252,090 | 16,032,924,000 |
04/06/2024 | 62,300 | -0.70 ▼ | -1.12 | 63,000 | 63,200 | 62,200 | 47,560 | 2,962,988,000 |
03/06/2024 | 63,000 | 2.20 ▲ | 3.49 | 60,800 | 63,500 | 61,400 | 102,490 | 6,456,870,000 |
31/05/2024 | 60,800 | -0.20 ▼ | -0.33 | 61,000 | 61,800 | 60,600 | 29,690 | 1,805,152,000 |
30/05/2024 | 61,000 | -0.90 ▼ | -1.48 | 61,900 | 62,200 | 60,100 | 112,410 | 6,857,010,000 |
29/05/2024 | 61,900 | -0.80 ▼ | -1.29 | 62,700 | 62,800 | 61,500 | 71,960 | 4,454,324,000 |
28/05/2024 | 62,700 | 0.60 ▲ | 0.96 | 62,100 | 62,900 | 62,000 | 53,890 | 3,378,903,000 |
27/05/2024 | 62,100 | 0.60 ▲ | 0.97 | 61,500 | 63,000 | 60,500 | 72,870 | 4,525,227,000 |
24/05/2024 | 61,500 | -2.70 ▼ | -4.39 | 64,200 | 64,400 | 60,800 | 166,020 | 10,210,230,000 |
23/05/2024 | 64,200 | 1.10 ▲ | 1.71 | 63,100 | 64,400 | 62,500 | 142,250 | 9,132,450,000 |
22/05/2024 | 63,100 | -1.20 ▼ | -1.90 | 64,300 | 64,900 | 62,600 | 153,470 | 9,683,957,000 |
21/05/2024 | 64,300 | 1.40 ▲ | 2.18 | 62,900 | 65,100 | 63,100 | 220,200 | 14,158,860,000 |
20/05/2024 | 62,900 | 4.10 ▲ | 6.52 | 58,800 | 62,900 | 60,600 | 204,530 | 12,864,937,000 |
17/05/2024 | 58,800 | 0.70 ▲ | 1.19 | 58,100 | 59,500 | 58,100 | 46,040 | 2,707,152,000 |
16/05/2024 | 58,100 | -0.50 ▼ | -0.86 | 58,600 | 58,900 | 58,100 | 44,840 | 2,605,204,000 |
15/05/2024 | 58,600 | 0.20 ▲ | 0.34 | 58,400 | 59,000 | 58,200 | 40,950 | 2,399,670,000 |
14/05/2024 | 58,400 | 2.20 ▲ | 3.77 | 56,200 | 58,700 | 56,300 | 123,720 | 7,225,248,000 |
13/05/2024 | 56,200 | -0.80 ▼ | -1.42 | 57,000 | 58,000 | 55,800 | 40,910 | 2,299,142,000 |
10/05/2024 | 57,000 | -1.00 ▼ | -1.75 | 58,000 | 58,600 | 56,500 | 49,010,000 | 2,793,570,000,000 |
09/05/2024 | 58,000 | 3.50 ▲ | 6.03 | 54,500 | 58,000 | 54,400 | 173,080 | 10,038,640,000 |
08/05/2024 | 54,500 | -0.30 ▼ | -0.55 | 54,800 | 54,800 | 53,600 | 51,040 | 2,781,680,000 |
02/05/2024 | 54,000 | 1.60 ▲ | 2.96 | 52,400 | 54,000 | 52,500 | 48,910 | 2,641,140,000 |
26/04/2024 | 52,400 | -0.10 ▼ | -0.19 | 52,500 | 52,800 | 52,000 | 34,900 | 1,828,760,000 |
25/04/2024 | 52,500 | 0.20 ▲ | 0.38 | 52,300 | 53,300 | 52,200 | 32,830 | 1,723,575,000 |
24/04/2024 | 52,300 | 1.80 ▲ | 3.44 | 50,500 | 52,600 | 50,900 | 77,130 | 4,033,899,000 |
23/04/2024 | 50,500 | -2.20 ▼ | -4.36 | 52,700 | 53,000 | 50,400 | 62,500 | 3,156,250,000 |
22/04/2024 | 52,700 | 1.10 ▲ | 2.09 | 51,600 | 52,900 | 51,700 | 30,750 | 1,620,525,000 |
19/04/2024 | 51,600 | -2.70 ▼ | -5.23 | 54,300 | 53,300 | 50,700 | 115,140 | 5,941,224,000 |
17/04/2024 | 54,300 | -1.30 ▼ | -2.39 | 55,600 | 56,200 | 54,300 | 52,260 | 2,837,718,000 |
16/04/2024 | 55,600 | -1.20 ▼ | -2.16 | 56,800 | 57,000 | 54,800 | 79,100 | 4,397,960,000 |
15/04/2024 | 56,800 | -4.20 ▼ | -7.39 | 61,000 | 61,200 | 56,800 | 128,770 | 7,314,136,000 |
12/04/2024 | 61,000 | 0.70 ▲ | 1.15 | 60,300 | 61,000 | 59,700 | 95,000 | 5,795,000,000 |
11/04/2024 | 60,300 | -1.00 ▼ | -1.66 | 61,300 | 61,000 | 60,300 | 68,430 | 4,126,329,000 |
10/04/2024 | 61,300 | -0.50 ▼ | -0.82 | 61,800 | 62,300 | 61,200 | 58,050 | 3,558,465,000 |
09/04/2024 | 61,800 | -0.20 ▼ | -0.32 | 62,000 | 61,900 | 61,000 | 47,520 | 2,936,736,000 |
08/04/2024 | 62,000 | -0.60 ▼ | -0.97 | 62,600 | 62,700 | 62,000 | 40,780 | 2,528,360,000 |
05/04/2024 | 63,100 | -0.40 ▼ | -0.63 | 63,500 | 63,300 | 62,600 | 33,470 | 2,111,957,000 |
04/04/2024 | 63,500 | -0.90 ▼ | -1.42 | 64,400 | 64,400 | 63,500 | 63,540 | 4,034,790,000 |
03/04/2024 | 64,400 | -1.00 ▼ | -1.55 | 65,400 | 65,300 | 64,300 | 48,260 | 3,107,944,000 |
02/04/2024 | 65,400 | 1.10 ▲ | 1.68 | 64,300 | 65,400 | 63,700 | 62,400 | 4,080,960,000 |
01/04/2024 | 64,300 | -0.60 ▼ | -0.93 | 64,900 | 65,400 | 64,100 | 71,950 | 4,626,385,000 |
29/03/2024 | 64,900 | -0.40 ▼ | -0.62 | 65,300 | 65,500 | 64,900 | 61,090 | 3,964,741,000 |
28/03/2024 | 65,300 | 0.10 ▲ | 0.15 | 65,200 | 66,000 | 65,100 | 58,010 | 3,788,053,000 |
27/03/2024 | 65,200 | 0.10 ▲ | 0.15 | 65,100 | 65,700 | 64,900 | 45,620 | 2,974,424,000 |
26/03/2024 | 65,100 | 0.00 ■■ | 0.00 | 65,100 | 65,400 | 64,800 | 65,090 | 4,237,359,000 |
25/03/2024 | 65,100 | -0.60 ▼ | -0.92 | 65,700 | 66,200 | 64,800 | 72,720 | 4,734,072,000 |
22/03/2024 | 65,700 | 0.00 ■■ | 0.00 | 65,700 | 66,100 | 65,100 | 119,510 | 7,851,807,000 |
21/03/2024 | 65,700 | 0.70 ▲ | 1.07 | 65,000 | 66,100 | 65,200 | 80,160 | 5,266,512,000 |
20/03/2024 | 65,000 | 0.60 ▲ | 0.92 | 64,400 | 65,300 | 63,800 | 79,860 | 5,190,900,000 |
19/03/2024 | 64,400 | -0.20 ▼ | -0.31 | 64,600 | 65,300 | 64,300 | 59,860 | 3,854,984,000 |
18/03/2024 | 64,600 | -2.90 ▼ | -4.49 | 67,500 | 68,100 | 63,000 | 208,330 | 13,458,118,000 |
15/03/2024 | 67,500 | -0.40 ▼ | -0.59 | 67,900 | 68,900 | 67,300 | 129,580 | 8,746,650,000 |
14/03/2024 | 67,900 | -1.30 ▼ | -1.91 | 69,200 | 70,700 | 67,800 | 192,080 | 13,042,232,000 |
13/03/2024 | 69,200 | 1.30 ▲ | 1.88 | 67,900 | 69,700 | 68,000 | 139,380 | 9,645,096,000 |
12/03/2024 | 67,900 | 0.80 ▲ | 1.18 | 67,100 | 68,900 | 66,200 | 130,210 | 8,841,259,000 |
11/03/2024 | 67,100 | -2.20 ▼ | -3.28 | 69,300 | 69,900 | 66,700 | 155,530 | 10,436,063,000 |
08/03/2024 | 69,300 | 0.30 ▲ | 0.43 | 69,000 | 71,000 | 69,300 | 246,870 | 17,108,091,000 |
07/03/2024 | 69,000 | 5.20 ▲ | 7.54 | 63,800 | 69,000 | 66,200 | 191,580 | 13,219,020,000 |
06/03/2024 | 66,100 | 0.60 ▲ | 0.91 | 65,500 | 67,700 | 65,000 | 114,380 | 7,560,518,000 |
05/03/2024 | 65,500 | 0.10 ▲ | 0.15 | 65,400 | 66,400 | 64,600 | 133,820 | 8,765,210,000 |
04/03/2024 | 65,400 | 1.80 ▲ | 2.75 | 63,600 | 66,400 | 63,800 | 182,950 | 11,964,930,000 |
01/03/2024 | 63,600 | 0.30 ▲ | 0.47 | 63,300 | 64,000 | 63,100 | 85,190 | 5,418,084,000 |
29/02/2024 | 63,300 | -0.10 ▼ | -0.16 | 63,400 | 64,600 | 63,200 | 87,180 | 5,518,494,000 |
28/02/2024 | 63,400 | 0.10 ▲ | 0.16 | 63,300 | 64,300 | 62,900 | 78,720 | 4,990,848,000 |
27/02/2024 | 63,300 | 0.00 ■■ | 0.00 | 63,300 | 63,800 | 62,900 | 103,200 | 6,532,560,000 |
26/02/2024 | 63,300 | 0.00 ■■ | 0.00 | 63,300 | 63,800 | 62,700 | 77,590 | 4,911,447,000 |
23/02/2024 | 63,300 | -1.80 ▼ | -2.84 | 65,100 | 65,600 | 63,300 | 143,180 | 9,063,294,000 |
22/02/2024 | 65,100 | -0.70 ▼ | -1.08 | 65,800 | 67,300 | 65,100 | 131,880 | 8,585,388,000 |
21/02/2024 | 65,800 | 2.00 ▲ | 3.04 | 63,800 | 66,000 | 63,500 | 159,940 | 10,524,052,000 |
20/02/2024 | 63,800 | -0.50 ▼ | -0.78 | 64,300 | 64,800 | 63,700 | 51,960 | 3,315,048,000 |
19/02/2024 | 64,300 | 0.70 ▲ | 1.09 | 63,600 | 65,000 | 63,000 | 99,990 | 6,429,357,000 |
16/02/2024 | 63,600 | -0.10 ▼ | -0.16 | 63,700 | 64,700 | 63,500 | 59,310 | 3,772,116,000 |
15/02/2024 | 63,700 | -0.30 ▼ | -0.47 | 64,000 | 64,500 | 63,200 | 36,900 | 2,350,530,000 |
07/02/2024 | 64,000 | 0.20 ▲ | 0.31 | 63,800 | 64,700 | 63,500 | 27,650 | 1,769,600,000 |
06/02/2024 | 63,800 | 0.30 ▲ | 0.47 | 63,500 | 65,000 | 63,200 | 46,900 | 2,992,220,000 |
05/02/2024 | 63,500 | -1.00 ▼ | -1.57 | 64,500 | 64,800 | 63,500 | 63,350 | 4,022,725,000 |
02/02/2024 | 64,500 | -1.50 ▼ | -2.33 | 66,000 | 66,000 | 64,500 | 68,040 | 4,388,580,000 |
01/02/2024 | 66,000 | 0.70 ▲ | 1.06 | 65,300 | 66,500 | 64,300 | 73,810 | 4,871,460,000 |
31/01/2024 | 65,300 | 0.00 ■■ | 0.00 | 65,300 | 65,500 | 63,800 | 98,070 | 6,403,971,000 |
30/01/2024 | 65,300 | 3.20 ▲ | 4.90 | 62,100 | 65,500 | 61,700 | 170,830 | 11,155,199,000 |
29/01/2024 | 62,100 | 0.30 ▲ | 0.48 | 61,800 | 62,800 | 61,700 | 58,840 | 3,653,964,000 |
19/01/2024 | 61,200 | 0.90 ▲ | 1.47 | 60,300 | 61,200 | 60,300 | 66,650 | 4,078,980,000 |
18/01/2024 | 60,300 | 0.40 ▲ | 0.66 | 59,900 | 60,300 | 59,400 | 46,410 | 2,798,523,000 |
17/01/2024 | 59,900 | 0.50 ▲ | 0.83 | 59,400 | 60,000 | 59,200 | 37,850 | 2,267,215,000 |
16/01/2024 | 59,400 | -0.10 ▼ | -0.17 | 59,500 | 59,600 | 58,900 | 41,130 | 2,443,122,000 |
15/01/2024 | 59,500 | -0.40 ▼ | -0.67 | 59,900 | 60,500 | 59,200 | 19,970 | 1,188,215,000 |
12/01/2024 | 59,900 | -0.50 ▼ | -0.83 | 60,400 | 60,400 | 59,100 | 52,140 | 3,123,186,000 |
11/01/2024 | 60,400 | 1.20 ▲ | 1.99 | 59,200 | 61,600 | 58,800 | 71,130 | 4,296,252,000 |
10/01/2024 | 59,200 | -0.40 ▼ | -0.68 | 59,600 | 59,600 | 58,900 | 48,160 | 2,851,072,000 |
09/01/2024 | 59,600 | -0.70 ▼ | -1.17 | 60,300 | 60,200 | 59,400 | 60,860 | 3,627,256,000 |
08/01/2024 | 60,300 | -0.20 ▼ | -0.33 | 60,500 | 60,800 | 60,000 | 55,020 | 3,317,706,000 |
05/01/2024 | 60,500 | -0.30 ▼ | -0.50 | 60,800 | 61,000 | 60,000 | 51,560 | 3,119,380,000 |
04/01/2024 | 60,800 | -0.70 ▼ | -1.15 | 61,500 | 61,600 | 60,800 | 54,710 | 3,326,368,000 |
03/01/2024 | 61,500 | -0.40 ▼ | -0.65 | 61,900 | 61,700 | 60,600 | 62,330 | 3,833,295,000 |
02/01/2024 | 61,900 | -1.00 ▼ | -1.62 | 62,900 | 63,100 | 61,900 | 34,920 | 2,161,548,000 |
29/12/2023 | 62,900 | 0.20 ▲ | 0.32 | 62,700 | 62,900 | 62,100 | 60,870 | 3,828,723,000 |
28/12/2023 | 62,700 | 0.10 ▲ | 0.16 | 62,600 | 62,700 | 61,800 | 52,940 | 3,319,338,000 |
27/12/2023 | 62,600 | 0.30 ▲ | 0.48 | 62,300 | 63,000 | 62,000 | 46,420 | 2,905,892,000 |
26/12/2023 | 62,300 | 0.40 ▲ | 0.64 | 61,900 | 63,400 | 61,400 | 51,770 | 3,225,271,000 |
25/12/2023 | 61,900 | 0.10 ▲ | 0.16 | 61,800 | 62,000 | 61,000 | 51,570 | 3,192,183,000 |
22/12/2023 | 61,800 | 0.00 ■■ | 0.00 | 61,800 | 61,800 | 60,800 | 39,800 | 2,459,640,000 |
21/12/2023 | 61,800 | 0.50 ▲ | 0.81 | 61,300 | 61,800 | 60,300 | 28,180 | 1,741,524,000 |
20/12/2023 | 61,300 | 0.30 ▲ | 0.49 | 61,000 | 61,800 | 60,300 | 31,410 | 1,925,433,000 |
19/12/2023 | 61,000 | 0.30 ▲ | 0.49 | 60,700 | 61,000 | 58,700 | 47,800 | 2,915,800,000 |
18/12/2023 | 60,700 | -1.30 ▼ | -2.14 | 62,000 | 61,500 | 59,700 | 45,440 | 2,758,208,000 |
15/12/2023 | 62,000 | -1.70 ▼ | -2.74 | 63,700 | 63,300 | 62,000 | 41,190 | 2,553,780,000 |
14/12/2023 | 63,700 | -0.70 ▼ | -1.10 | 64,400 | 64,000 | 63,000 | 34,830 | 2,218,671,000 |
13/12/2023 | 63,900 | -0.50 ▼ | -0.78 | 64,400 | 0 | 0 | 44,020 | 2,812,878,000 |
12/12/2023 | 64,400 | -0.70 ▼ | -1.09 | 65,100 | 65,300 | 64,100 | 33,650 | 2,167,060,000 |
11/12/2023 | 65,100 | 0.10 ▲ | 0.15 | 65,000 | 65,900 | 63,900 | 45,360 | 2,952,936,000 |
08/12/2023 | 65,000 | 0.20 ▲ | 0.31 | 64,800 | 67,000 | 64,400 | 51,430 | 3,342,950,000 |
07/12/2023 | 64,800 | -1.20 ▼ | -1.85 | 66,000 | 67,700 | 63,300 | 67,090 | 4,347,432,000 |
06/12/2023 | 66,000 | 2.70 ▲ | 4.09 | 63,300 | 67,700 | 64,600 | 71,620 | 4,726,920,000 |
05/12/2023 | 63,300 | 4.10 ▲ | 6.48 | 59,200 | 63,300 | 60,000 | 117,390 | 7,430,787,000 |
04/12/2023 | 59,200 | 1.00 ▲ | 1.69 | 58,200 | 59,800 | 57,600 | 66,740 | 3,951,008,000 |
02/12/2023 | 58,200 | 0.00 ■■ | 0.00 | 58,200 | 58,200 | 57,400 | 25,290 | 1,471,878,000 |
01/12/2023 | 58,200 | 0.00 ■■ | 0.00 | 58,200 | 58,200 | 57,400 | 25,290 | 1,471,878,000 |
30/11/2023 | 58,200 | 0.00 ■■ | 0.00 | 58,200 | 58,200 | 57,400 | 33,010 | 1,921,182,000 |
29/11/2023 | 58,200 | -0.30 ▼ | -0.52 | 58,500 | 58,800 | 57,500 | 22,950 | 1,335,690,000 |
28/11/2023 | 58,500 | 0.00 ■■ | 0.00 | 58,500 | 58,500 | 57,100 | 26,260 | 1,536,210,000 |
27/11/2023 | 59,300 | 0.50 ▲ | 0.84 | 58,800 | 59,300 | 57,600 | 21,630 | 1,282,659,000 |
24/11/2023 | 58,800 | -0.10 ▼ | -0.17 | 58,900 | 58,800 | 57,000 | 34,950 | 2,055,060,000 |
23/11/2023 | 58,900 | -1.00 ▼ | -1.70 | 59,900 | 60,300 | 58,900 | 36,530 | 2,151,617,000 |
22/11/2023 | 59,900 | -0.30 ▼ | -0.50 | 60,200 | 60,700 | 59,500 | 27,420 | 1,642,458,000 |
21/11/2023 | 60,200 | -1.20 ▼ | -1.99 | 61,400 | 61,900 | 60,200 | 32,890 | 1,979,978,000 |
20/11/2023 | 61,400 | 0.00 ■■ | 0.00 | 61,400 | 61,400 | 60,200 | 38,360 | 2,355,304,000 |
17/11/2023 | 61,400 | -1.00 ▼ | -1.63 | 62,400 | 62,900 | 60,600 | 42,940 | 2,636,516,000 |
16/11/2023 | 62,400 | 0.40 ▲ | 0.64 | 62,000 | 62,500 | 61,300 | 29,880 | 1,864,512,000 |
15/11/2023 | 62,000 | 2.00 ▲ | 3.23 | 60,000 | 62,900 | 60,300 | 52,620 | 3,262,440,000 |
14/11/2023 | 60,000 | 0.20 ▲ | 0.33 | 59,800 | 60,200 | 59,300 | 26,350 | 1,581,000,000 |
13/11/2023 | 59,800 | -0.60 ▼ | -1.00 | 60,400 | 60,200 | 59,200 | 29,430 | 1,759,914,000 |
10/11/2023 | 60,400 | -0.60 ▼ | -0.99 | 61,000 | 60,500 | 59,500 | 33,570 | 2,027,628,000 |
09/11/2023 | 61,000 | 1.40 ▲ | 2.30 | 59,600 | 61,200 | 59,000 | 35,550 | 2,168,550,000 |
08/11/2023 | 59,600 | 1.40 ▲ | 2.35 | 58,200 | 59,600 | 57,200 | 28,490 | 1,698,004,000 |
07/11/2023 | 58,200 | -1.20 ▼ | -2.06 | 59,400 | 59,400 | 58,000 | 24,060 | 1,400,292,000 |
06/11/2023 | 59,400 | 0.90 ▲ | 1.52 | 58,500 | 59,400 | 57,700 | 26,360 | 1,565,784,000 |
03/11/2023 | 58,500 | -0.30 ▼ | -0.51 | 58,800 | 59,300 | 57,400 | 21,620 | 1,264,770,000 |
02/11/2023 | 58,800 | 0.80 ▲ | 1.36 | 58,000 | 58,800 | 56,700 | 26,520 | 1,559,376,000 |
01/11/2023 | 58,000 | -0.60 ▼ | -1.03 | 58,600 | 58,000 | 56,500 | 16,640 | 965,120,000 |
31/10/2023 | 58,600 | -0.90 ▼ | -1.54 | 59,500 | 59,000 | 56,600 | 20,600 | 1,207,160,000 |
30/10/2023 | 59,500 | 0.50 ▲ | 0.84 | 59,000 | 59,500 | 57,100 | 7,650 | 455,175,000 |
27/10/2023 | 59,000 | -0.60 ▼ | -1.02 | 59,600 | 59,300 | 56,500 | 21,320 | 1,257,880,000 |
26/10/2023 | 59,600 | -3.00 ▼ | -5.03 | 62,600 | 62,000 | 58,900 | 21,650 | 1,290,340,000 |
25/10/2023 | 62,600 | -0.80 ▼ | -1.28 | 63,400 | 63,300 | 62,300 | 15,550 | 973,430,000 |
24/10/2023 | 63,400 | -0.20 ▼ | -0.32 | 63,600 | 63,400 | 62,000 | 20,050 | 1,271,170,000 |
23/10/2023 | 63,600 | -1.00 ▼ | -1.57 | 64,600 | 63,600 | 62,000 | 15,210 | 967,356,000 |
20/10/2023 | 64,600 | 1.60 ▲ | 2.48 | 63,000 | 64,600 | 62,000 | 17,140 | 1,107,244,000 |
19/10/2023 | 63,000 | 0.20 ▲ | 0.32 | 62,800 | 63,700 | 62,000 | 15,430 | 972,090,000 |
18/10/2023 | 62,800 | -1.40 ▼ | -2.23 | 64,200 | 64,500 | 61,700 | 29,980 | 1,882,744,000 |
17/10/2023 | 64,200 | -1.50 ▼ | -2.34 | 65,700 | 66,100 | 64,200 | 31,640 | 2,031,288,000 |
16/10/2023 | 65,700 | -1.00 ▼ | -1.52 | 66,700 | 67,800 | 65,700 | 29,520 | 1,939,464,000 |
13/10/2023 | 66,700 | -0.90 ▼ | -1.35 | 67,600 | 67,100 | 66,200 | 24,970 | 1,665,499,000 |
12/10/2023 | 67,600 | -0.70 ▼ | -1.04 | 68,300 | 68,200 | 67,100 | 29,670 | 2,005,692,000 |
11/10/2023 | 68,300 | -0.60 ▼ | -0.88 | 68,900 | 68,800 | 67,600 | 16,900 | 1,154,270,000 |
10/10/2023 | 68,900 | 0.00 ■■ | 0.00 | 68,900 | 68,900 | 68,300 | 14,110 | 972,179,000 |
09/10/2023 | 68,900 | -0.60 ▼ | -0.87 | 69,500 | 69,400 | 68,400 | 9,640 | 664,196,000 |
06/10/2023 | 69,500 | 0.60 ▲ | 0.86 | 68,900 | 69,500 | 67,600 | 16,140 | 1,121,730,000 |
05/10/2023 | 68,900 | -0.10 ▼ | -0.15 | 69,000 | 69,000 | 67,400 | 8,660 | 596,674,000 |
04/10/2023 | 69,000 | 0.50 ▲ | 0.72 | 68,500 | 69,000 | 66,500 | 12,660 | 873,540,000 |
03/10/2023 | 68,500 | -0.90 ▼ | -1.31 | 69,400 | 68,500 | 67,100 | 13,820 | 946,670,000 |
02/10/2023 | 69,400 | -0.10 ▼ | -0.14 | 69,500 | 69,700 | 68,100 | 10,130 | 703,022,000 |
29/09/2023 | 69,500 | 2.30 ▲ | 3.31 | 67,200 | 69,500 | 67,000 | 18,650 | 1,296,175,000 |
28/09/2023 | 67,200 | 1.00 ▲ | 1.49 | 66,200 | 68,000 | 65,100 | 13,390 | 899,808,000 |
27/09/2023 | 66,200 | 0.30 ▲ | 0.45 | 65,900 | 66,200 | 64,000 | 23,400 | 1,549,080,000 |
26/09/2023 | 65,900 | -2.10 ▼ | -3.19 | 68,000 | 67,900 | 65,900 | 23,780 | 1,567,102,000 |
22/09/2023 | 69,500 | -1.10 ▼ | -1.58 | 70,600 | 69,500 | 67,400 | 33,300 | 2,314,350,000 |
21/09/2023 | 70,600 | 0.60 ▲ | 0.85 | 70,000 | 71,000 | 69,000 | 36,680 | 2,589,608,000 |
20/09/2023 | 70,000 | 2.00 ▲ | 2.86 | 68,000 | 70,000 | 66,700 | 26,100 | 1,827,000,000 |
19/09/2023 | 68,000 | 0.00 ■■ | 0.00 | 68,000 | 68,000 | 66,000 | 29,600 | 2,012,800,000 |
18/09/2023 | 68,000 | -1.00 ▼ | -1.47 | 69,000 | 69,300 | 66,900 | 29,480 | 2,004,640,000 |
15/09/2023 | 69,000 | -1.30 ▼ | -1.88 | 70,300 | 70,000 | 68,500 | 32,060 | 2,212,140,000 |
14/09/2023 | 70,300 | -0.70 ▼ | -1.00 | 71,000 | 70,900 | 69,100 | 31,190 | 2,192,657,000 |
13/09/2023 | 71,000 | -0.80 ▼ | -1.13 | 71,800 | 71,300 | 70,100 | 51,550 | 3,660,050,000 |
12/09/2023 | 71,800 | 0.80 ▲ | 1.11 | 71,000 | 71,800 | 70,200 | 27,430 | 1,969,474,000 |
11/09/2023 | 71,000 | -1.60 ▼ | -2.25 | 72,600 | 73,500 | 71,000 | 38,310 | 2,720,010,000 |
08/09/2023 | 72,600 | 1.60 ▲ | 2.20 | 71,000 | 72,900 | 70,100 | 41,940 | 3,044,844,000 |
07/09/2023 | 71,000 | -0.20 ▼ | -0.28 | 71,200 | 71,300 | 70,200 | 28,410 | 2,017,110,000 |
06/09/2023 | 71,200 | -0.10 ▼ | -0.14 | 71,300 | 71,300 | 70,000 | 32,080 | 2,284,096,000 |
05/09/2023 | 71,300 | -0.90 ▼ | -1.26 | 72,200 | 72,200 | 71,000 | 25,660 | 1,829,558,000 |
31/08/2023 | 72,200 | 0.40 ▲ | 0.55 | 71,800 | 72,800 | 70,700 | 33,820 | 2,441,804,000 |
30/08/2023 | 71,800 | 0.50 ▲ | 0.70 | 71,300 | 71,800 | 69,000 | 43,680 | 3,136,224,000 |
29/08/2023 | 71,300 | 1.90 ▲ | 2.66 | 69,400 | 71,700 | 69,700 | 42,560 | 3,034,528,000 |
28/08/2023 | 69,400 | 2.90 ▲ | 4.18 | 66,500 | 69,600 | 66,600 | 38,060 | 2,641,364,000 |
25/08/2023 | 66,500 | -0.50 ▼ | -0.75 | 67,000 | 67,000 | 66,100 | 23,820 | 1,584,030,000 |
24/08/2023 | 67,000 | -0.70 ▼ | -1.04 | 67,700 | 67,700 | 66,000 | 26,530 | 1,777,510,000 |
23/08/2023 | 67,700 | -0.80 ▼ | -1.18 | 68,500 | 68,500 | 66,300 | 20,110 | 1,361,447,000 |
22/08/2023 | 68,500 | -0.90 ▼ | -1.31 | 69,400 | 69,400 | 65,800 | 23,810 | 1,630,985,000 |
21/08/2023 | 69,400 | 1.40 ▲ | 2.02 | 68,000 | 69,800 | 67,500 | 16,120 | 1,118,728,000 |
18/08/2023 | 68,000 | -4.00 ▼ | -5.88 | 72,000 | 71,400 | 68,000 | 38,700 | 2,631,600,000 |
17/08/2023 | 72,000 | -0.90 ▼ | -1.25 | 72,900 | 72,800 | 71,300 | 23,300 | 1,677,600,000 |
16/08/2023 | 72,900 | -0.30 ▼ | -0.41 | 73,200 | 73,200 | 71,800 | 31,680 | 2,309,472,000 |
15/08/2023 | 73,200 | -0.30 ▼ | -0.41 | 73,500 | 73,900 | 72,100 | 25,250 | 1,848,300,000 |
14/08/2023 | 73,500 | -0.60 ▼ | -0.82 | 74,100 | 74,400 | 73,000 | 18,280 | 1,343,580,000 |
11/08/2023 | 74,100 | 0.10 ▲ | 0.13 | 74,000 | 74,500 | 71,900 | 28,450 | 2,108,145,000 |
10/08/2023 | 74,000 | -2.10 ▼ | -2.84 | 76,100 | 76,100 | 74,000 | 34,390 | 2,544,860,000 |
09/08/2023 | 76,100 | -0.60 ▼ | -0.79 | 76,700 | 77,000 | 76,000 | 15,440 | 1,174,984,000 |
08/08/2023 | 76,700 | 0.00 ■■ | 0.00 | 76,700 | 77,400 | 76,600 | 15,570 | 1,194,219,000 |
07/08/2023 | 76,700 | -0.50 ▼ | -0.65 | 77,200 | 77,500 | 76,500 | 25,520 | 1,957,384,000 |
04/08/2023 | 77,200 | -0.20 ▼ | -0.26 | 77,400 | 78,300 | 77,100 | 17,720 | 1,367,984,000 |
03/08/2023 | 77,400 | -0.50 ▼ | -0.65 | 77,900 | 78,400 | 77,200 | 14,330 | 1,109,142,000 |
02/08/2023 | 77,900 | -1.10 ▼ | -1.41 | 79,000 | 78,900 | 77,700 | 13,960 | 1,087,484,000 |
01/08/2023 | 79,000 | -2.00 ▼ | -2.53 | 81,000 | 80,000 | 78,600 | 21,650 | 1,710,350,000 |
31/07/2023 | 81,000 | 3.00 ▲ | 3.70 | 78,000 | 81,000 | 77,500 | 15,980 | 1,294,380,000 |
28/07/2023 | 78,000 | -0.50 ▼ | -0.64 | 78,500 | 78,300 | 77,800 | 11,400 | 889,200,000 |
27/07/2023 | 78,500 | 0.10 ▲ | 0.13 | 78,400 | 78,900 | 77,900 | 7,030 | 551,855,000 |
26/07/2023 | 78,400 | 0.40 ▲ | 0.51 | 78,000 | 78,500 | 78,100 | 5,810 | 455,504,000 |
25/07/2023 | 78,000 | -1.20 ▼ | -1.54 | 79,200 | 79,000 | 78,000 | 14,410 | 1,123,980,000 |
24/07/2023 | 79,200 | -0.40 ▼ | -0.51 | 79,600 | 79,800 | 78,900 | 17,130 | 1,356,696,000 |
21/07/2023 | 79,600 | -0.70 ▼ | -0.88 | 80,300 | 80,100 | 79,100 | 54,170 | 4,311,932,000 |
20/07/2023 | 80,300 | 0.20 ▲ | 0.25 | 80,100 | 80,500 | 79,500 | 26,820 | 2,153,646,000 |
19/07/2023 | 80,100 | 0.30 ▲ | 0.37 | 79,800 | 80,700 | 79,800 | 32,130 | 2,573,613,000 |
18/07/2023 | 79,800 | -0.20 ▼ | -0.25 | 80,000 | 80,300 | 79,500 | 35,270 | 2,814,546,000 |
17/07/2023 | 80,000 | -0.90 ▼ | -1.13 | 80,900 | 81,000 | 79,900 | 33,080 | 2,646,400,000 |
14/07/2023 | 80,900 | -0.10 ▼ | -0.12 | 81,000 | 81,600 | 80,200 | 34,960 | 2,828,264,000 |
13/07/2023 | 81,000 | 0.30 ▲ | 0.37 | 80,700 | 81,200 | 80,400 | 41,440 | 3,356,640,000 |
12/07/2023 | 80,700 | -0.30 ▼ | -0.37 | 81,000 | 81,500 | 80,000 | 34,340 | 2,771,238,000 |
11/07/2023 | 81,000 | 0.50 ▲ | 0.62 | 80,500 | 81,500 | 80,100 | 40,840 | 3,308,040,000 |
10/07/2023 | 80,500 | 0.40 ▲ | 0.50 | 80,100 | 80,500 | 79,800 | 27,800 | 2,237,900,000 |
07/07/2023 | 80,100 | 0.30 ▲ | 0.37 | 79,800 | 80,100 | 79,200 | 30,120 | 2,412,612,000 |
06/07/2023 | 79,800 | -0.30 ▼ | -0.38 | 80,100 | 80,100 | 79,000 | 30,310 | 2,418,738,000 |
05/07/2023 | 80,100 | -0.70 ▼ | -0.87 | 80,800 | 80,800 | 79,700 | 28,180 | 2,257,218,000 |
04/07/2023 | 80,800 | -0.10 ▼ | -0.12 | 80,900 | 80,900 | 79,500 | 25,880 | 2,091,104,000 |
03/07/2023 | 80,900 | 1.70 ▲ | 2.10 | 79,200 | 81,300 | 79,000 | 32,100 | 2,596,890,000 |
30/06/2023 | 79,200 | 0.00 ■■ | 0.00 | 79,200 | 80,500 | 79,200 | 48,050 | 3,805,560,000 |
29/06/2023 | 79,200 | -0.80 ▼ | -1.01 | 80,000 | 80,300 | 79,200 | 32,600 | 2,581,920,000 |
28/06/2023 | 80,000 | -1.00 ▼ | -1.25 | 81,000 | 81,500 | 79,700 | 34,980 | 2,798,400,000 |
27/06/2023 | 81,000 | -0.30 ▼ | -0.37 | 81,300 | 81,800 | 80,500 | 27,130 | 2,197,530,000 |
26/06/2023 | 81,300 | 0.70 ▲ | 0.86 | 80,600 | 81,300 | 80,100 | 36,850 | 2,995,905,000 |
23/06/2023 | 80,600 | -0.70 ▼ | -0.87 | 81,300 | 81,900 | 80,400 | 34,280 | 2,762,968,000 |
22/06/2023 | 81,300 | -0.80 ▼ | -0.98 | 82,100 | 83,000 | 80,800 | 45,280 | 3,681,264,000 |
21/06/2023 | 82,100 | 0.10 ▲ | 0.12 | 82,000 | 83,000 | 82,000 | 26,510 | 2,176,471,000 |
20/06/2023 | 82,000 | 1.00 ▲ | 1.22 | 81,000 | 82,800 | 80,600 | 39,810 | 3,264,420,000 |
19/06/2023 | 81,000 | -0.20 ▼ | -0.25 | 81,200 | 81,200 | 80,000 | 30,580 | 2,476,980,000 |
16/06/2023 | 81,100 | 1.10 ▲ | 1.36 | 80,000 | 81,300 | 80,000 | 22,560 | 1,829,616,000 |
15/06/2023 | 80,000 | -0.80 ▼ | -1.00 | 80,800 | 80,800 | 80,000 | 43,410 | 3,472,800,000 |
14/06/2023 | 80,800 | -0.60 ▼ | -0.74 | 81,400 | 82,000 | 80,400 | 34,540 | 2,790,832,000 |
13/06/2023 | 81,400 | -0.60 ▼ | -0.74 | 82,000 | 83,000 | 80,100 | 36,350 | 2,958,890,000 |
12/06/2023 | 82,000 | 2.00 ▲ | 2.44 | 80,000 | 82,000 | 80,000 | 37,520 | 3,076,640,000 |
09/06/2023 | 80,000 | 0.70 ▲ | 0.88 | 79,300 | 80,200 | 78,600 | 46,850 | 3,748,000,000 |
08/06/2023 | 79,300 | -0.30 ▼ | -0.38 | 79,600 | 79,600 | 79,200 | 31,200 | 2,474,160,000 |
07/06/2023 | 79,600 | 1.70 ▲ | 2.14 | 77,900 | 79,800 | 77,300 | 31,820 | 2,532,872,000 |
06/06/2023 | 77,900 | 0.10 ▲ | 0.13 | 77,800 | 78,300 | 77,500 | 4,870 | 379,373,000 |
05/06/2023 | 77,800 | -0.20 ▼ | -0.26 | 78,000 | 78,000 | 77,300 | 5,070 | 394,446,000 |
02/06/2023 | 78,000 | 0.30 ▲ | 0.38 | 77,700 | 78,000 | 77,300 | 6,710 | 523,380,000 |
01/06/2023 | 77,700 | -0.30 ▼ | -0.39 | 78,000 | 78,000 | 77,300 | 3,230 | 250,971,000 |
31/05/2023 | 78,000 | 0.00 ■■ | 0.00 | 78,000 | 78,000 | 77,200 | 3,670 | 286,260,000 |
30/05/2023 | 78,000 | 0.20 ▲ | 0.26 | 77,800 | 78,200 | 77,600 | 3,550 | 276,900,000 |
29/05/2023 | 77,800 | 0.40 ▲ | 0.51 | 77,400 | 77,800 | 76,900 | 5,760 | 448,128,000 |
26/05/2023 | 77,400 | 0.00 ■■ | 0.00 | 77,400 | 77,400 | 76,800 | 1,860 | 143,964,000 |
25/05/2023 | 77,400 | 0.40 ▲ | 0.52 | 77,000 | 77,500 | 76,300 | 2,980 | 230,652,000 |
24/05/2023 | 77,000 | 0.30 ▲ | 0.39 | 76,700 | 77,000 | 76,200 | 2,380 | 183,260,000 |
23/05/2023 | 76,700 | -1.10 ▼ | -1.43 | 77,800 | 77,400 | 76,700 | 5,050 | 387,335,000 |
22/05/2023 | 77,800 | -0.10 ▼ | -0.13 | 77,900 | 77,800 | 76,800 | 6,550 | 509,590,000 |
19/05/2023 | 77,900 | -0.60 ▼ | -0.77 | 78,500 | 78,500 | 77,100 | 3,710 | 289,009,000 |
18/05/2023 | 78,500 | 1.00 ▲ | 1.27 | 77,500 | 78,500 | 77,200 | 3,420 | 268,470,000 |
17/05/2023 | 77,500 | 0.10 ▲ | 0.13 | 77,400 | 77,600 | 77,000 | 4,050 | 313,875,000 |
16/05/2023 | 77,400 | 0.00 ■■ | 0.00 | 77,400 | 77,500 | 77,100 | 1,990 | 154,026,000 |
15/05/2023 | 77,400 | -0.10 ▼ | -0.13 | 77,500 | 77,500 | 77,100 | 3,530 | 273,222,000 |
12/05/2023 | 77,500 | 0.00 ■■ | 0.00 | 77,500 | 77,500 | 76,900 | 9,120 | 706,800,000 |
11/05/2023 | 77,500 | -0.10 ▼ | -0.13 | 77,600 | 77,600 | 77,000 | 3,060 | 237,150,000 |
10/05/2023 | 77,600 | -0.10 ▼ | -0.13 | 77,700 | 77,700 | 77,000 | 8,160 | 633,216,000 |
09/05/2023 | 77,700 | -0.40 ▼ | -0.51 | 78,100 | 78,100 | 76,900 | 9,660 | 750,582,000 |
08/05/2023 | 78,100 | 0.20 ▲ | 0.26 | 77,900 | 78,100 | 76,900 | 7,950 | 620,895,000 |
05/05/2023 | 77,900 | -0.20 ▼ | -0.26 | 78,100 | 77,900 | 76,800 | 7,550 | 588,145,000 |
04/05/2023 | 78,100 | -0.60 ▼ | -0.77 | 78,700 | 78,100 | 77,500 | 6,320 | 493,592,000 |
28/04/2023 | 78,700 | 0.20 ▲ | 0.25 | 78,500 | 78,700 | 77,900 | 2,740 | 215,638,000 |
27/04/2023 | 78,500 | -0.20 ▼ | -0.25 | 78,700 | 78,500 | 77,700 | 2,510 | 197,035,000 |
26/04/2023 | 78,700 | 0.00 ■■ | 0.00 | 78,700 | 78,700 | 77,800 | 2,410 | 189,667,000 |
25/04/2023 | 78,700 | -0.40 ▼ | -0.51 | 79,100 | 78,700 | 77,500 | 6,860 | 539,882,000 |
24/04/2023 | 79,100 | 0.00 ■■ | 0.00 | 79,100 | 79,100 | 78,300 | 4,070 | 321,937,000 |
21/04/2023 | 79,100 | -0.30 ▼ | -0.38 | 79,400 | 79,400 | 78,700 | 2,740 | 216,734,000 |
20/04/2023 | 79,400 | 0.20 ▲ | 0.25 | 79,200 | 79,500 | 78,800 | 2,510 | 199,294,000 |
19/04/2023 | 79,200 | -0.30 ▼ | -0.38 | 79,500 | 79,500 | 78,600 | 3,900 | 308,880,000 |
18/04/2023 | 79,500 | 0.10 ▲ | 0.13 | 79,400 | 79,500 | 78,600 | 4,730 | 376,035,000 |
17/04/2023 | 79,400 | 0.10 ▲ | 0.13 | 79,300 | 79,900 | 78,600 | 5,490 | 435,906,000 |
14/04/2023 | 79,300 | -0.50 ▼ | -0.63 | 79,800 | 80,200 | 79,300 | 1,600 | 126,880,000 |
13/04/2023 | 79,800 | -0.20 ▼ | -0.25 | 80,000 | 80,100 | 79,400 | 1,870 | 149,226,000 |
12/04/2023 | 80,000 | -0.20 ▼ | -0.25 | 80,200 | 80,400 | 79,200 | 9,660 | 772,800,000 |
11/04/2023 | 80,200 | 0.20 ▲ | 0.25 | 80,000 | 80,200 | 79,300 | 3,520 | 282,304,000 |
10/04/2023 | 80,000 | -0.20 ▼ | -0.25 | 80,200 | 80,100 | 79,100 | 10,140 | 811,200,000 |
07/04/2023 | 80,200 | -0.30 ▼ | -0.37 | 80,500 | 80,900 | 80,000 | 5,530 | 443,506,000 |
06/04/2023 | 80,500 | -0.70 ▼ | -0.87 | 81,200 | 81,500 | 80,500 | 7,880 | 634,340,000 |
05/04/2023 | 81,200 | -0.80 ▼ | -0.99 | 82,000 | 83,200 | 81,200 | 6,850 | 556,220,000 |
04/04/2023 | 82,000 | -1.50 ▼ | -1.83 | 83,500 | 83,500 | 81,700 | 15,000 | 1,230,000,000 |
03/04/2023 | 83,500 | 0.60 ▲ | 0.72 | 82,900 | 83,500 | 81,800 | 12,410 | 1,036,235,000 |
31/03/2023 | 82,900 | 0.60 ▲ | 0.72 | 82,300 | 82,900 | 81,600 | 12,960 | 1,074,384,000 |
30/03/2023 | 82,300 | 0.10 ▲ | 0.12 | 82,200 | 82,300 | 81,300 | 7,820 | 643,586,000 |
29/03/2023 | 82,200 | -0.10 ▼ | -0.12 | 82,300 | 82,300 | 80,500 | 13,870 | 1,140,114,000 |
28/03/2023 | 82,300 | 0.10 ▲ | 0.12 | 82,200 | 82,500 | 81,300 | 8,880 | 730,824,000 |
27/03/2023 | 82,200 | 0.30 ▲ | 0.36 | 81,900 | 82,200 | 81,000 | 9,780 | 803,916,000 |
24/03/2023 | 82,000 | 0.00 ■■ | 0.00 | 82,000 | 82,500 | 81,300 | 9,210 | 755,220,000 |
22/03/2023 | 81,500 | -0.50 ▼ | -0.61 | 82,000 | 82,000 | 80,500 | 15,860 | 1,292,590,000 |
21/03/2023 | 82,000 | 0.40 ▲ | 0.49 | 81,600 | 82,000 | 80,500 | 9,300 | 762,600,000 |
20/03/2023 | 81,600 | -0.80 ▼ | -0.98 | 82,400 | 82,800 | 80,500 | 9,390 | 766,224,000 |
17/03/2023 | 82,400 | 0.20 ▲ | 0.24 | 82,200 | 82,500 | 81,200 | 4,690 | 386,456,000 |
16/03/2023 | 82,200 | -1.00 ▼ | -1.22 | 83,200 | 83,500 | 81,600 | 10,500 | 863,100,000 |
15/03/2023 | 83,200 | 0.10 ▲ | 0.12 | 83,100 | 83,300 | 83,000 | 8,430 | 701,376,000 |
14/03/2023 | 83,100 | -0.60 ▼ | -0.72 | 83,700 | 83,300 | 82,200 | 13,190 | 1,096,089,000 |
13/03/2023 | 83,700 | -0.10 ▼ | -0.12 | 83,800 | 83,800 | 82,400 | 11,580 | 969,246,000 |
10/03/2023 | 83,800 | -0.20 ▼ | -0.24 | 84,000 | 84,000 | 82,300 | 14,800 | 1,240,240,000 |
09/03/2023 | 84,000 | -0.50 ▼ | -0.60 | 84,500 | 84,500 | 83,100 | 12,080 | 1,014,720,000 |
08/03/2023 | 84,500 | 0.50 ▲ | 0.59 | 84,000 | 84,500 | 82,600 | 12,010 | 1,014,845,000 |
07/03/2023 | 84,000 | 0.30 ▲ | 0.36 | 83,700 | 84,500 | 83,200 | 4,600 | 386,400,000 |
06/03/2023 | 83,700 | 0.20 ▲ | 0.24 | 83,500 | 84,000 | 82,900 | 6,060 | 507,222,000 |
03/03/2023 | 83,500 | -0.50 ▼ | -0.60 | 84,000 | 84,500 | 81,500 | 9,420 | 786,570,000 |
02/03/2023 | 84,000 | -0.30 ▼ | -0.36 | 84,300 | 84,200 | 83,400 | 3,280 | 275,520,000 |
01/03/2023 | 84,300 | 0.60 ▲ | 0.71 | 83,700 | 84,300 | 81,900 | 4,460 | 375,978,000 |
28/02/2023 | 83,700 | 0.30 ▲ | 0.36 | 83,400 | 84,000 | 82,600 | 3,980 | 333,126,000 |
27/02/2023 | 83,400 | -0.70 ▼ | -0.84 | 84,100 | 83,500 | 81,000 | 9,050 | 754,770,000 |
24/02/2023 | 84,100 | -0.50 ▼ | -0.59 | 84,600 | 84,500 | 82,600 | 9,770 | 821,657,000 |
23/02/2023 | 84,600 | 0.10 ▲ | 0.12 | 84,500 | 84,900 | 82,700 | 12,390 | 1,048,194,000 |
22/02/2023 | 84,500 | -1.00 ▼ | -1.18 | 85,500 | 85,000 | 83,200 | 9,230 | 779,935,000 |
21/02/2023 | 85,500 | -0.50 ▼ | -0.58 | 86,000 | 86,000 | 84,800 | 9,190 | 785,745,000 |
20/02/2023 | 86,000 | 1.10 ▲ | 1.28 | 84,900 | 86,000 | 84,500 | 8,230 | 707,780,000 |
17/02/2023 | 84,900 | -0.10 ▼ | -0.12 | 85,000 | 85,100 | 84,000 | 7,590 | 644,391,000 |
16/02/2023 | 85,000 | 0.10 ▲ | 0.12 | 84,900 | 85,000 | 83,700 | 8,160 | 693,600,000 |
15/02/2023 | 84,900 | 0.40 ▲ | 0.47 | 84,500 | 84,900 | 83,300 | 5,030 | 427,047,000 |
14/02/2023 | 84,500 | 0.70 ▲ | 0.83 | 83,800 | 84,600 | 82,600 | 8,010 | 676,845,000 |
13/02/2023 | 83,800 | -0.70 ▼ | -0.84 | 84,500 | 84,900 | 80,700 | 7,650 | 641,070,000 |
10/02/2023 | 84,500 | -0.20 ▼ | -0.24 | 84,700 | 84,700 | 83,500 | 8,610 | 727,545,000 |
09/02/2023 | 84,700 | 0.20 ▲ | 0.24 | 84,500 | 84,700 | 83,300 | 5,700 | 482,790,000 |
08/02/2023 | 84,500 | 0.50 ▲ | 0.59 | 84,000 | 85,800 | 83,400 | 8,050 | 680,225,000 |
07/02/2023 | 84,000 | 0.00 ■■ | 0.00 | 84,000 | 84,700 | 84,000 | 12,830 | 1,077,720,000 |
06/02/2023 | 84,000 | 0.00 ■■ | 0.00 | 84,000 | 84,500 | 83,900 | 6,940 | 582,960,000 |
03/02/2023 | 84,000 | 0.00 ■■ | 0.00 | 84,000 | 84,800 | 84,000 | 8,040 | 675,360,000 |
02/02/2023 | 84,000 | 0.00 ■■ | 0.00 | 84,000 | 84,000 | 83,000 | 8,830 | 741,720,000 |
01/02/2023 | 84,000 | -0.80 ▼ | -0.95 | 84,800 | 85,300 | 83,800 | 9,540 | 801,360,000 |
31/01/2023 | 84,800 | 0.00 ■■ | 0.00 | 84,800 | 84,800 | 83,700 | 7,260 | 615,648,000 |
30/01/2023 | 84,800 | -0.40 ▼ | -0.47 | 85,200 | 84,800 | 83,900 | 6,920 | 586,816,000 |
27/01/2023 | 85,200 | 0.90 ▲ | 1.06 | 84,300 | 85,200 | 83,000 | 7,940 | 676,488,000 |
19/01/2023 | 84,300 | -0.20 ▼ | -0.24 | 84,500 | 84,900 | 83,600 | 9,120 | 768,816,000 |
18/01/2023 | 84,500 | 1.00 ▲ | 1.18 | 83,500 | 85,000 | 83,600 | 9,140 | 772,330,000 |
17/01/2023 | 83,500 | 1.60 ▲ | 1.92 | 81,900 | 85,000 | 81,500 | 12,160 | 1,015,360,000 |
16/01/2023 | 81,900 | 0.00 ■■ | 0.00 | 81,900 | 81,900 | 80,800 | 6,530 | 534,807,000 |
13/01/2023 | 81,900 | 0.10 ▲ | 0.12 | 81,800 | 81,900 | 80,700 | 9,790 | 801,801,000 |
12/01/2023 | 81,800 | -0.20 ▼ | -0.24 | 82,000 | 81,800 | 80,500 | 15,430 | 1,262,174,000 |
11/01/2023 | 82,000 | 0.00 ■■ | 0.00 | 82,000 | 82,000 | 80,800 | 7,740 | 634,680,000 |
10/01/2023 | 82,000 | -0.30 ▼ | -0.37 | 82,300 | 82,000 | 81,000 | 13,520 | 1,108,640,000 |
09/01/2023 | 82,300 | -0.60 ▼ | -0.73 | 82,900 | 82,500 | 81,400 | 11,490 | 945,627,000 |
06/01/2023 | 82,900 | -0.90 ▼ | -1.09 | 83,800 | 83,500 | 82,000 | 18,650 | 1,546,085,000 |
05/01/2023 | 83,800 | -0.20 ▼ | -0.24 | 84,000 | 83,900 | 82,700 | 7,680 | 643,584,000 |
04/01/2023 | 84,000 | 0.00 ■■ | 0.00 | 84,000 | 84,000 | 82,400 | 13,770 | 1,156,680,000 |
03/01/2023 | 84,000 | 3.40 ▲ | 4.05 | 80,600 | 84,000 | 79,500 | 11,030 | 926,520,000 |
30/12/2022 | 80,600 | 1.40 ▲ | 1.74 | 79,200 | 80,600 | 78,100 | 38,580 | 3,109,548,000 |
29/12/2022 | 79,200 | -0.70 ▼ | -0.88 | 79,900 | 79,600 | 78,500 | 8,800 | 696,960,000 |
28/12/2022 | 79,900 | 0.00 ■■ | 0.00 | 79,900 | 80,000 | 78,500 | 10,240 | 818,176,000 |
27/12/2022 | 79,900 | 1.90 ▲ | 2.38 | 78,000 | 79,900 | 78,000 | 8,540 | 682,346,000 |
26/12/2022 | 78,000 | -1.80 ▼ | -2.31 | 79,800 | 83,900 | 78,000 | 13,070 | 1,019,460,000 |
23/12/2022 | 79,800 | -0.20 ▼ | -0.25 | 80,000 | 79,800 | 78,200 | 13,950 | 1,113,210,000 |
22/12/2022 | 80,000 | 0.50 ▲ | 0.63 | 79,500 | 80,000 | 77,800 | 10,300 | 824,000,000 |
21/12/2022 | 79,500 | 0.00 ■■ | 0.00 | 79,500 | 79,500 | 77,700 | 15,010 | 1,193,295,000 |
20/12/2022 | 79,500 | 0.20 ▲ | 0.25 | 79,300 | 79,800 | 77,100 | 8,740 | 694,830,000 |
19/12/2022 | 79,300 | -0.70 ▼ | -0.88 | 80,000 | 79,500 | 78,200 | 14,450 | 1,145,885,000 |
15/12/2022 | 79,900 | -0.10 ▼ | -0.13 | 80,000 | 80,000 | 78,500 | 10,170 | 812,583,000 |
14/12/2022 | 80,000 | 0.00 ■■ | 0.00 | 80,000 | 80,100 | 78,900 | 6,930 | 554,400,000 |
13/12/2022 | 80,000 | 2.00 ▲ | 2.50 | 78,000 | 80,000 | 77,700 | 2,780 | 222,400,000 |
12/12/2022 | 78,000 | -1.50 ▼ | -1.92 | 79,500 | 81,600 | 78,000 | 3,230 | 251,940,000 |
11/12/2022 | 79,500 | -0.90 ▼ | -1.13 | 80,400 | 80,000 | 79,000 | 14,820 | 1,178,190,000 |
09/12/2022 | 79,500 | -0.90 ▼ | -1.13 | 80,400 | 80,000 | 79,000 | 14,820 | 1,178,190,000 |
08/12/2022 | 80,400 | 1.20 ▲ | 1.49 | 79,200 | 80,400 | 77,000 | 9,770 | 785,508,000 |
07/12/2022 | 79,200 | -0.80 ▼ | -1.01 | 80,000 | 80,000 | 78,000 | 12,110 | 959,112,000 |
06/12/2022 | 80,000 | -2.00 ▼ | -2.50 | 82,000 | 81,100 | 80,000 | 11,790 | 943,200,000 |
05/12/2022 | 82,000 | 1.20 ▲ | 1.46 | 80,800 | 82,200 | 80,500 | 11,900 | 975,800,000 |
04/12/2022 | 80,800 | 0.00 ■■ | 0.00 | 80,800 | 80,800 | 79,700 | 10,580 | 854,864,000 |
02/12/2022 | 80,800 | 0.00 ■■ | 0.00 | 80,800 | 80,800 | 79,700 | 10,580 | 854,864,000 |
01/12/2022 | 80,800 | 0.00 ■■ | 0.00 | 80,800 | 81,400 | 80,100 | 9,730 | 786,184,000 |
30/11/2022 | 80,800 | 1.80 ▲ | 2.23 | 79,000 | 82,000 | 79,000 | 7,950 | 642,360,000 |
29/11/2022 | 79,000 | 2.00 ▲ | 2.53 | 77,000 | 79,000 | 76,300 | 8,520 | 673,080,000 |
28/11/2022 | 77,000 | 2.10 ▲ | 2.73 | 74,900 | 77,000 | 73,700 | 30,080 | 2,316,160,000 |
27/11/2022 | 74,900 | -0.10 ▼ | -0.13 | 75,000 | 75,000 | 73,200 | 6,220 | 465,878,000 |
25/11/2022 | 74,900 | -0.10 ▼ | -0.13 | 75,000 | 75,000 | 73,200 | 6,220 | 465,878,000 |
24/11/2022 | 75,000 | 0.00 ■■ | 0.00 | 75,000 | 75,000 | 72,100 | 12,580 | 943,500,000 |
23/11/2022 | 75,000 | 0.00 ■■ | 0.00 | 75,000 | 75,000 | 73,300 | 5,010 | 375,750,000 |
22/11/2022 | 75,000 | -1.50 ▼ | -2.00 | 76,500 | 77,700 | 71,200 | 11,180 | 838,500,000 |
21/11/2022 | 76,500 | -0.50 ▼ | -0.65 | 77,000 | 77,200 | 75,600 | 2,410 | 184,365,000 |
20/11/2022 | 77,000 | -1.90 ▼ | -2.47 | 78,900 | 79,700 | 75,100 | 22,950 | 1,767,150,000 |
18/11/2022 | 77,000 | -1.90 ▼ | -2.47 | 78,900 | 79,700 | 75,100 | 22,950 | 1,767,150,000 |
17/11/2022 | 78,900 | 4.10 ▲ | 5.20 | 74,800 | 79,000 | 73,900 | 9,420 | 743,238,000 |
16/11/2022 | 74,800 | 2.40 ▲ | 3.21 | 72,400 | 75,000 | 69,200 | 10,300 | 770,440,000 |
15/11/2022 | 72,400 | -0.10 ▼ | -0.14 | 72,500 | 72,400 | 68,900 | 12,600 | 912,240,000 |
14/11/2022 | 72,500 | -1.10 ▼ | -1.52 | 73,600 | 72,500 | 70,100 | 6,300 | 456,750,000 |
13/11/2022 | 73,600 | 0.30 ▲ | 0.41 | 73,300 | 73,600 | 72,000 | 5,060 | 372,416,000 |
11/11/2022 | 73,600 | 0.30 ▲ | 0.41 | 73,300 | 73,600 | 72,000 | 5,060 | 372,416,000 |
10/11/2022 | 73,300 | -1.20 ▼ | -1.64 | 74,500 | 74,700 | 71,000 | 8,670 | 635,511,000 |
09/11/2022 | 74,500 | -0.20 ▼ | -0.27 | 74,700 | 75,300 | 72,200 | 9,820 | 731,590,000 |
08/11/2022 | 74,700 | -0.30 ▼ | -0.40 | 75,000 | 74,700 | 69,900 | 8,260 | 617,022,000 |
07/11/2022 | 75,000 | 1.00 ▲ | 1.33 | 74,000 | 75,000 | 68,900 | 23,380 | 1,753,500,000 |
06/11/2022 | 74,000 | -5.00 ▼ | -6.76 | 79,000 | 78,000 | 74,000 | 12,320 | 911,680,000 |
04/11/2022 | 74,000 | -5.00 ▼ | -6.76 | 79,000 | 78,000 | 74,000 | 12,320 | 911,680,000 |
03/11/2022 | 79,000 | -1.50 ▼ | -1.90 | 80,500 | 80,300 | 78,000 | 10,240 | 808,960,000 |
02/11/2022 | 80,500 | -0.60 ▼ | -0.75 | 81,100 | 81,100 | 79,600 | 8,240 | 663,320,000 |
01/11/2022 | 81,100 | -0.70 ▼ | -0.86 | 81,800 | 81,500 | 80,000 | 8,000 | 648,800,000 |
31/10/2022 | 81,800 | 0.00 ■■ | 0.00 | 81,800 | 81,800 | 78,400 | 12,720 | 1,040,496,000 |
28/10/2022 | 81,800 | 0.10 ▲ | 0.12 | 81,700 | 82,000 | 80,500 | 7,350 | 601,230,000 |
27/10/2022 | 81,700 | -0.20 ▼ | -0.24 | 81,900 | 81,800 | 80,000 | 13,180 | 1,076,806,000 |
26/10/2022 | 81,900 | -0.10 ▼ | -0.12 | 82,000 | 81,900 | 79,400 | 4,980 | 407,862,000 |
25/10/2022 | 82,000 | 0.00 ■■ | 0.00 | 82,000 | 82,000 | 78,600 | 8,740 | 716,680,000 |
24/10/2022 | 82,000 | -1.50 ▼ | -1.83 | 83,500 | 83,600 | 80,500 | 7,670 | 628,940,000 |
21/10/2022 | 83,500 | -1.50 ▼ | -1.80 | 85,000 | 84,100 | 81,000 | 10,130 | 845,855,000 |
20/10/2022 | 85,000 | 0.00 ■■ | 0.00 | 85,000 | 85,000 | 83,000 | 4,470 | 379,950,000 |
19/10/2022 | 85,000 | -1.00 ▼ | -1.18 | 86,000 | 86,000 | 84,800 | 5,540 | 470,900,000 |
18/10/2022 | 86,000 | 2.00 ▲ | 2.33 | 84,000 | 87,000 | 84,000 | 6,730 | 578,780,000 |
17/10/2022 | 84,000 | -1.00 ▼ | -1.19 | 85,000 | 84,000 | 82,900 | 5,920 | 497,280,000 |
16/10/2022 | 85,000 | 0.00 ■■ | 0.00 | 85,000 | 85,400 | 83,100 | 10,770 | 915,450,000 |
14/10/2022 | 85,000 | 0.00 ■■ | 0.00 | 85,000 | 85,400 | 83,100 | 10,770 | 915,450,000 |
13/10/2022 | 85,000 | 0.00 ■■ | 0.00 | 85,000 | 85,000 | 83,000 | 4,970 | 422,450,000 |
12/10/2022 | 85,000 | 2.70 ▲ | 3.18 | 82,300 | 85,000 | 82,300 | 13,650 | 1,160,250,000 |
11/10/2022 | 82,300 | -5.20 ▼ | -6.32 | 87,500 | 87,500 | 82,300 | 8,400 | 691,320,000 |
07/10/2022 | 84,500 | -3.80 ▼ | -4.50 | 88,300 | 88,200 | 82,200 | 40,140 | 3,391,830,000 |
06/10/2022 | 89,000 | -1.20 ▼ | -1.35 | 90,200 | 90,000 | 85,900 | 11,790 | 1,049,310,000 |
05/10/2022 | 90,200 | 1.90 ▲ | 2.11 | 88,300 | 91,500 | 86,900 | 14,430 | 1,301,586,000 |
04/10/2022 | 88,300 | -1.70 ▼ | -1.93 | 90,000 | 90,000 | 86,000 | 5,490 | 484,767,000 |
03/10/2022 | 90,000 | -0.60 ▼ | -0.67 | 90,600 | 90,800 | 84,300 | 13,910 | 1,251,900,000 |
02/10/2022 | 90,600 | 5.90 ▲ | 6.51 | 84,700 | 90,600 | 80,000 | 46,440 | 4,207,464,000 |
30/09/2022 | 90,600 | 5.90 ▲ | 6.51 | 84,700 | 90,600 | 80,000 | 46,440 | 4,207,464,000 |
29/09/2022 | 84,700 | -6.30 ▼ | -7.44 | 91,000 | 92,800 | 84,700 | 16,020 | 1,356,894,000 |
28/09/2022 | 91,000 | -2.00 ▼ | -2.20 | 93,000 | 92,600 | 88,900 | 16,580 | 1,508,780,000 |
27/09/2022 | 93,000 | -0.80 ▼ | -0.86 | 93,800 | 93,500 | 90,500 | 15,320 | 1,424,760,000 |
26/09/2022 | 93,800 | -0.90 ▼ | -0.96 | 94,700 | 94,500 | 88,100 | 70,940 | 6,654,172,000 |
23/09/2022 | 94,700 | -1.40 ▼ | -1.48 | 96,100 | 96,900 | 93,000 | 15,150 | 1,434,705,000 |
22/09/2022 | 96,100 | -0.20 ▼ | -0.21 | 96,300 | 97,500 | 94,200 | 8,260 | 793,786,000 |
21/09/2022 | 96,300 | -0.20 ▼ | -0.21 | 96,500 | 98,800 | 95,000 | 12,050 | 1,160,415,000 |
20/09/2022 | 96,500 | -0.80 ▼ | -0.83 | 97,300 | 99,000 | 91,500 | 30,400 | 2,933,600,000 |
19/09/2022 | 97,300 | -0.70 ▼ | -0.72 | 98,000 | 101,800 | 93,000 | 28,300 | 2,753,590,000 |
16/09/2022 | 98,000 | 0.10 ▲ | 0.10 | 97,900 | 99,900 | 97,500 | 24,620 | 2,412,760,000 |
15/09/2022 | 97,900 | 6.40 ▲ | 6.54 | 91,500 | 97,900 | 90,700 | 42,120 | 4,123,548,000 |
14/09/2022 | 91,500 | 0.50 ▲ | 0.55 | 91,000 | 91,500 | 88,800 | 16,920 | 1,548,180,000 |
13/09/2022 | 91,000 | 0.90 ▲ | 0.99 | 90,100 | 91,000 | 87,500 | 23,370 | 2,126,670,000 |
12/09/2022 | 90,100 | 2.10 ▲ | 2.33 | 88,000 | 91,000 | 89,000 | 14,170 | 1,276,717,000 |
09/09/2022 | 89,800 | 1.80 ▲ | 2.00 | 88,000 | 92,000 | 88,000 | 20,340 | 1,826,532,000 |
08/09/2022 | 88,000 | 0.10 ▲ | 0.11 | 87,900 | 88,700 | 86,500 | 11,420 | 1,004,960,000 |
07/09/2022 | 87,900 | -1.00 ▼ | -1.14 | 88,900 | 88,500 | 84,000 | 50,040 | 4,398,516,000 |
06/09/2022 | 88,900 | -1.60 ▼ | -1.80 | 90,500 | 90,800 | 88,900 | 17,550 | 1,560,195,000 |
05/09/2022 | 90,500 | -1.50 ▼ | -1.66 | 92,000 | 93,000 | 90,300 | 15,070 | 1,363,835,000 |
04/09/2022 | 92,000 | 1.10 ▲ | 1.20 | 90,900 | 92,000 | 89,600 | 20,710 | 1,905,320,000 |
02/09/2022 | 92,000 | 1.10 ▲ | 1.20 | 90,900 | 92,000 | 89,600 | 20,710 | 1,905,320,000 |
01/09/2022 | 92,000 | 1.10 ▲ | 1.20 | 90,900 | 92,000 | 89,600 | 20,710 | 1,905,320,000 |
31/08/2022 | 92,000 | 1.10 ▲ | 1.20 | 90,900 | 92,000 | 89,600 | 20,710 | 1,905,320,000 |
30/08/2022 | 90,900 | 1.90 ▲ | 2.09 | 89,000 | 91,500 | 89,000 | 15,010 | 1,364,409,000 |
29/08/2022 | 89,000 | -1.50 ▼ | -1.69 | 90,500 | 89,500 | 85,300 | 23,490 | 2,090,610,000 |
28/08/2022 | 90,500 | -0.10 ▼ | -0.11 | 90,600 | 91,000 | 86,600 | 19,910 | 1,801,855,000 |
26/08/2022 | 90,500 | -0.10 ▼ | -0.11 | 90,600 | 91,000 | 86,600 | 19,910 | 1,801,855,000 |
25/08/2022 | 90,600 | 1.60 ▲ | 1.77 | 89,000 | 93,200 | 89,000 | 12,420 | 1,125,252,000 |
24/08/2022 | 89,000 | 0.00 ■■ | 0.00 | 89,000 | 89,900 | 87,000 | 22,450 | 1,998,050,000 |
23/08/2022 | 89,000 | 3.40 ▲ | 3.82 | 85,600 | 89,900 | 86,200 | 21,090 | 1,877,010,000 |
22/08/2022 | 85,600 | 5.60 ▲ | 6.54 | 80,000 | 85,600 | 79,000 | 70,010 | 5,992,856,000 |
21/08/2022 | 80,000 | -0.20 ▼ | -0.25 | 80,200 | 81,500 | 79,500 | 14,520 | 1,161,600,000 |
19/08/2022 | 80,000 | -0.20 ▼ | -0.25 | 80,200 | 81,500 | 79,500 | 14,520 | 1,161,600,000 |
18/08/2022 | 80,200 | -1.30 ▼ | -1.62 | 81,500 | 81,400 | 79,000 | 14,950 | 1,198,990,000 |
17/08/2022 | 81,500 | 1.50 ▲ | 1.84 | 80,000 | 81,500 | 78,900 | 41,290 | 3,365,135,000 |
16/08/2022 | 80,000 | -0.40 ▼ | -0.50 | 80,400 | 80,400 | 79,000 | 6,040 | 483,200,000 |
15/08/2022 | 80,400 | -0.60 ▼ | -0.75 | 81,000 | 81,200 | 78,600 | 18,300 | 1,471,320,000 |
12/08/2022 | 81,000 | 1.50 ▲ | 1.85 | 79,500 | 82,000 | 78,500 | 23,220 | 1,880,820,000 |
11/08/2022 | 79,500 | -0.50 ▼ | -0.63 | 80,000 | 80,700 | 78,000 | 20,250 | 1,609,875,000 |
10/08/2022 | 80,000 | 1.70 ▲ | 2.13 | 78,300 | 80,600 | 78,000 | 26,270 | 2,101,600,000 |
09/08/2022 | 78,300 | 0.00 ■■ | 0.00 | 78,300 | 78,800 | 77,200 | 13,000 | 1,017,900,000 |
08/08/2022 | 78,300 | 0.30 ▲ | 0.38 | 78,000 | 78,400 | 76,500 | 17,660 | 1,382,778,000 |
07/08/2022 | 78,000 | 1.30 ▲ | 1.67 | 76,700 | 78,500 | 76,700 | 21,400 | 1,669,200,000 |
05/08/2022 | 78,000 | 1.30 ▲ | 1.67 | 76,700 | 78,500 | 76,700 | 21,400 | 1,669,200,000 |
04/08/2022 | 76,700 | 1.90 ▲ | 2.48 | 74,800 | 77,000 | 74,100 | 26,250 | 2,013,375,000 |
03/08/2022 | 74,800 | -0.80 ▼ | -1.07 | 75,600 | 77,000 | 74,100 | 27,490 | 2,056,252,000 |
02/08/2022 | 75,600 | 0.20 ▲ | 0.26 | 75,400 | 76,000 | 73,600 | 29,440 | 2,225,664,000 |
01/08/2022 | 75,400 | 1.90 ▲ | 2.52 | 73,500 | 76,000 | 73,400 | 22,260 | 1,678,404,000 |
29/07/2022 | 73,500 | 1.60 ▲ | 2.18 | 71,900 | 74,900 | 72,200 | 41,480 | 3,048,780,000 |
28/07/2022 | 71,900 | 3.40 ▲ | 4.73 | 68,500 | 71,900 | 68,100 | 43,460 | 3,124,774,000 |
27/07/2022 | 68,500 | 0.00 ■■ | 0.00 | 68,500 | 68,500 | 66,600 | 18,400 | 1,260,400,000 |
26/07/2022 | 68,500 | 0.70 ▲ | 1.02 | 67,800 | 68,500 | 67,000 | 11,600 | 794,600,000 |
25/07/2022 | 67,800 | 1.30 ▲ | 1.92 | 66,500 | 68,900 | 67,000 | 18,070 | 1,225,146,000 |
23/07/2022 | 66,500 | 4.30 ▲ | 6.47 | 62,200 | 66,500 | 62,200 | 46,870 | 3,116,855,000 |
22/07/2022 | 66,500 | 4.30 ▲ | 6.47 | 62,200 | 66,500 | 62,200 | 46,870 | 3,116,855,000 |
21/07/2022 | 62,200 | -0.80 ▼ | -1.29 | 63,000 | 64,000 | 62,200 | 8,910 | 554,202,000 |
20/07/2022 | 63,000 | 1.50 ▲ | 2.38 | 61,500 | 63,600 | 61,300 | 11,470 | 722,610,000 |
19/07/2022 | 61,500 | -1.40 ▼ | -2.28 | 62,900 | 63,400 | 61,000 | 10,760 | 661,740,000 |
18/07/2022 | 62,900 | 0.10 ▲ | 0.16 | 62,800 | 63,800 | 62,000 | 6,350 | 399,415,000 |
17/07/2022 | 62,800 | -0.80 ▼ | -1.27 | 63,600 | 64,500 | 62,000 | 11,680 | 733,504,000 |
15/07/2022 | 62,800 | -0.80 ▼ | -1.27 | 63,600 | 64,500 | 62,000 | 11,680 | 733,504,000 |
14/07/2022 | 63,600 | 2.60 ▲ | 4.09 | 61,000 | 63,800 | 60,800 | 13,190 | 838,884,000 |
13/07/2022 | 61,000 | -0.40 ▼ | -0.66 | 61,400 | 61,600 | 60,900 | 4,810 | 293,410,000 |
12/07/2022 | 61,400 | 2.30 ▲ | 3.75 | 59,100 | 61,700 | 59,200 | 12,510 | 768,114,000 |
11/07/2022 | 59,100 | 0.20 ▲ | 0.34 | 58,900 | 59,900 | 58,200 | 6,580 | 388,878,000 |
10/07/2022 | 58,900 | -0.70 ▼ | -1.19 | 59,600 | 61,200 | 58,500 | 12,660 | 745,674,000 |
08/07/2022 | 58,900 | -0.70 ▼ | -1.19 | 59,600 | 61,200 | 58,500 | 12,660 | 745,674,000 |
07/07/2022 | 59,600 | 0.30 ▲ | 0.50 | 59,300 | 60,400 | 59,000 | 6,380 | 380,248,000 |
06/07/2022 | 59,300 | -2.70 ▼ | -4.55 | 62,000 | 62,600 | 59,300 | 13,450 | 797,585,000 |
05/07/2022 | 62,000 | -1.00 ▼ | -1.61 | 63,000 | 64,000 | 61,000 | 10,020 | 621,240,000 |
04/07/2022 | 63,000 | -0.20 ▼ | -0.32 | 63,200 | 64,500 | 63,000 | 2,610 | 164,430,000 |
03/07/2022 | 63,200 | -3.80 ▼ | -6.01 | 67,000 | 66,600 | 63,000 | 9,410 | 594,712,000 |
01/07/2022 | 63,200 | -3.80 ▼ | -6.01 | 67,000 | 66,600 | 63,000 | 9,410 | 594,712,000 |
30/06/2022 | 67,000 | 2.50 ▲ | 3.73 | 64,500 | 67,000 | 62,500 | 23,840 | 1,597,280,000 |
29/06/2022 | 64,500 | 1.50 ▲ | 2.33 | 63,000 | 65,600 | 62,800 | 11,250 | 725,625,000 |
28/06/2022 | 63,000 | 0.90 ▲ | 1.43 | 62,100 | 63,800 | 61,500 | 10,140 | 638,820,000 |
27/06/2022 | 62,100 | -0.20 ▼ | -0.32 | 62,300 | 64,000 | 60,500 | 16,140 | 1,002,294,000 |
24/06/2022 | 62,300 | -1.00 ▼ | -1.61 | 63,300 | 64,500 | 62,200 | 3,690 | 229,887,000 |
23/06/2022 | 63,300 | 1.30 ▲ | 2.05 | 62,000 | 64,500 | 60,300 | 11,410 | 722,253,000 |
22/06/2022 | 62,000 | -1.60 ▼ | -2.58 | 63,600 | 65,000 | 61,800 | 14,260 | 884,120,000 |
21/06/2022 | 63,600 | -1.50 ▼ | -2.36 | 65,100 | 66,500 | 63,000 | 14,650 | 931,740,000 |
20/06/2022 | 65,100 | -2.60 ▼ | -3.99 | 67,700 | 68,400 | 65,100 | 12,360 | 804,636,000 |
17/06/2022 | 67,700 | -1.30 ▼ | -1.92 | 69,000 | 69,400 | 67,000 | 11,690 | 791,413,000 |
16/06/2022 | 69,000 | 1.90 ▲ | 2.75 | 67,100 | 69,000 | 67,500 | 13,890 | 958,410,000 |
15/06/2022 | 67,100 | -0.90 ▼ | -1.34 | 68,000 | 69,000 | 65,400 | 21,880 | 1,468,148,000 |
14/06/2022 | 68,000 | 0.00 ■■ | 0.00 | 68,000 | 70,100 | 66,200 | 22,590 | 1,536,120,000 |
13/06/2022 | 68,000 | -3.00 ▼ | -4.41 | 71,000 | 71,000 | 67,600 | 28,340 | 1,927,120,000 |
12/06/2022 | 71,000 | -1.00 ▼ | -1.41 | 72,000 | 73,900 | 70,600 | 30,860 | 2,191,060,000 |
10/06/2022 | 71,000 | -1.00 ▼ | -1.41 | 72,000 | 73,900 | 70,600 | 30,860 | 2,191,060,000 |
09/06/2022 | 72,000 | 0.00 ■■ | 0.00 | 72,000 | 72,200 | 70,600 | 9,200 | 662,400,000 |
08/06/2022 | 72,000 | 0.60 ▲ | 0.83 | 71,400 | 72,400 | 70,800 | 23,920 | 1,722,240,000 |
07/06/2022 | 71,400 | 2.10 ▲ | 2.94 | 69,300 | 71,500 | 66,600 | 37,260 | 2,660,364,000 |
06/06/2022 | 69,300 | -2.20 ▼ | -3.17 | 71,500 | 71,800 | 69,000 | 43,870 | 3,040,191,000 |
05/06/2022 | 76,000 | 3.90 ▲ | 5.13 | 72,100 | 73,400 | 70,900 | 1,030 | 78,280,000 |
03/06/2022 | 71,500 | -0.60 ▼ | -0.84 | 72,100 | 73,400 | 70,900 | 31,100 | 2,223,650,000 |
02/06/2022 | 72,100 | -1.20 ▼ | -1.66 | 73,300 | 75,000 | 72,100 | 23,420 | 1,688,582,000 |
01/06/2022 | 73,300 | 0.20 ▲ | 0.27 | 73,100 | 75,100 | 70,000 | 46,320 | 3,395,256,000 |
31/05/2022 | 73,100 | 0.10 ▲ | 0.14 | 73,000 | 75,700 | 72,000 | 46,200 | 3,377,220,000 |
30/05/2022 | 73,000 | -0.50 ▼ | -0.68 | 73,500 | 73,700 | 72,000 | 12,240 | 893,520,000 |
29/05/2022 | 73,500 | -0.90 ▼ | -1.22 | 74,400 | 74,000 | 72,000 | 32,710 | 2,404,185,000 |
27/05/2022 | 73,500 | -0.90 ▼ | -1.22 | 74,400 | 74,000 | 72,000 | 32,710 | 2,404,185,000 |
26/05/2022 | 74,400 | -0.20 ▼ | -0.27 | 74,600 | 74,400 | 71,400 | 35,940 | 2,673,936,000 |
25/05/2022 | 74,600 | 0.60 ▲ | 0.80 | 74,000 | 75,000 | 72,300 | 28,890 | 2,155,194,000 |
24/05/2022 | 74,000 | 2.90 ▲ | 3.92 | 71,100 | 74,000 | 70,000 | 20,850 | 1,542,900,000 |
23/05/2022 | 71,100 | -4.90 ▼ | -6.89 | 76,000 | 75,900 | 71,000 | 22,680 | 1,612,548,000 |
22/05/2022 | 76,000 | 0.20 ▲ | 0.26 | 75,800 | 78,000 | 73,400 | 45,380 | 3,448,880,000 |
20/05/2022 | 76,000 | 0.20 ▲ | 0.26 | 75,800 | 78,000 | 73,400 | 45,380 | 3,448,880,000 |
19/05/2022 | 75,800 | 0.90 ▲ | 1.19 | 74,900 | 78,100 | 70,100 | 36,300 | 2,751,540,000 |
18/05/2022 | 74,900 | 4.90 ▲ | 6.54 | 70,000 | 74,900 | 69,000 | 27,440 | 2,055,256,000 |
17/05/2022 | 70,000 | 1.80 ▲ | 2.57 | 68,200 | 71,000 | 65,000 | 39,030 | 2,732,100,000 |
16/05/2022 | 68,200 | -5.10 ▼ | -7.48 | 73,300 | 76,200 | 68,200 | 31,010 | 2,114,882,000 |
13/05/2022 | 73,300 | -5.50 ▼ | -7.50 | 78,800 | 78,000 | 73,300 | 31,880 | 2,336,804,000 |
12/05/2022 | 78,800 | -5.90 ▼ | -7.49 | 84,700 | 84,500 | 78,800 | 42,630 | 3,359,244,000 |
11/05/2022 | 84,700 | 4.60 ▲ | 5.43 | 80,100 | 84,700 | 76,000 | 51,160 | 4,333,252,000 |
10/05/2022 | 80,100 | 5.20 ▲ | 6.49 | 74,900 | 80,100 | 69,700 | 41,850 | 3,352,185,000 |
09/05/2022 | 74,900 | -5.60 ▼ | -7.48 | 80,500 | 80,000 | 74,900 | 53,250 | 3,988,425,000 |
29/04/2022 | 85,900 | 2.90 ▲ | 3.38 | 83,000 | 88,000 | 83,000 | 39,230 | 3,369,857,000 |
28/04/2022 | 83,000 | 4.80 ▲ | 5.78 | 78,200 | 83,600 | 78,700 | 135,360 | 11,234,880,000 |
27/04/2022 | 78,200 | -0.10 ▼ | -0.13 | 78,300 | 78,500 | 76,500 | 65,290 | 5,105,678,000 |
26/04/2022 | 78,300 | 1.80 ▲ | 2.30 | 76,500 | 79,000 | 74,200 | 48,920 | 3,830,436,000 |
25/04/2022 | 76,500 | 1.00 ▲ | 1.31 | 75,500 | 79,800 | 71,600 | 64,890 | 4,964,085,000 |
23/04/2022 | 75,500 | 2.50 ▲ | 3.31 | 73,000 | 77,900 | 68,000 | 71,790 | 5,420,145,000 |
22/04/2022 | 75,500 | 2.50 ▲ | 3.31 | 73,000 | 77,900 | 68,000 | 71,790 | 5,420,145,000 |
21/04/2022 | 73,000 | -3.50 ▼ | -4.79 | 76,500 | 75,200 | 72,700 | 31,540 | 2,302,420,000 |
20/04/2022 | 76,500 | -3.40 ▼ | -4.44 | 79,900 | 78,100 | 76,100 | 42,490 | 3,250,485,000 |
19/04/2022 | 79,900 | 0.10 ▲ | 0.13 | 79,800 | 81,200 | 77,200 | 53,370 | 4,264,263,000 |
18/04/2022 | 79,800 | 0.80 ▲ | 1.00 | 79,000 | 81,300 | 78,100 | 55,840 | 4,456,032,000 |
16/04/2022 | 79,000 | 2.20 ▲ | 2.78 | 76,800 | 81,000 | 76,800 | 78,980 | 6,239,420,000 |
15/04/2022 | 79,000 | 2.20 ▲ | 2.78 | 76,800 | 81,000 | 76,800 | 78,980 | 6,239,420,000 |
14/04/2022 | 76,800 | 1.00 ▲ | 1.30 | 75,800 | 76,800 | 75,400 | 38,010 | 2,919,168,000 |
13/04/2022 | 75,800 | 1.80 ▲ | 2.37 | 74,000 | 75,800 | 73,100 | 25,780 | 1,954,124,000 |
12/04/2022 | 74,000 | 0.00 ■■ | 0.00 | 74,000 | 75,000 | 72,500 | 26,400 | 1,953,600,000 |
08/04/2022 | 74,000 | 1.40 ▲ | 1.89 | 72,600 | 75,400 | 72,500 | 32,210 | 2,383,540,000 |
07/04/2022 | 72,600 | -1.90 ▼ | -2.62 | 74,500 | 74,900 | 72,600 | 19,510 | 1,416,426,000 |
06/04/2022 | 74,500 | 0.20 ▲ | 0.27 | 74,300 | 74,800 | 72,900 | 18,800 | 1,400,600,000 |
05/04/2022 | 74,300 | 0.50 ▲ | 0.67 | 73,800 | 76,000 | 74,300 | 36,190 | 2,688,917,000 |
04/04/2022 | 73,800 | 1.30 ▲ | 1.76 | 72,500 | 75,000 | 72,600 | 21,260 | 1,568,988,000 |
01/04/2022 | 72,500 | -0.90 ▼ | -1.24 | 73,400 | 74,000 | 72,300 | 19,560 | 1,418,100,000 |
31/03/2022 | 73,400 | 1.40 ▲ | 1.91 | 72,000 | 74,900 | 72,000 | 18,790 | 1,379,186,000 |
30/03/2022 | 72,000 | 0.00 ■■ | 0.00 | 72,000 | 73,500 | 71,500 | 15,450 | 1,112,400,000 |
29/03/2022 | 72,000 | -0.50 ▼ | -0.69 | 72,500 | 74,900 | 72,000 | 27,080 | 1,949,760,000 |
28/03/2022 | 72,500 | -1.40 ▼ | -1.93 | 73,900 | 73,300 | 72,400 | 13,610 | 986,725,000 |
25/03/2022 | 73,900 | -0.70 ▼ | -0.95 | 74,600 | 75,200 | 73,800 | 16,880 | 1,247,432,000 |
24/03/2022 | 74,600 | -1.10 ▼ | -1.47 | 75,700 | 75,700 | 74,200 | 14,980 | 1,117,508,000 |
23/03/2022 | 75,700 | -0.10 ▼ | -0.13 | 75,800 | 76,900 | 75,100 | 14,530 | 1,099,921,000 |
22/03/2022 | 75,800 | -1.10 ▼ | -1.45 | 76,900 | 76,800 | 75,400 | 15,880 | 1,203,704,000 |
21/03/2022 | 76,900 | 0.90 ▲ | 1.17 | 76,000 | 77,600 | 76,400 | 24,930 | 1,917,117,000 |
18/03/2022 | 76,000 | 2.00 ▲ | 2.63 | 74,000 | 76,700 | 74,000 | 30,750 | 2,337,000,000 |
17/03/2022 | 74,000 | 0.00 ■■ | 0.00 | 74,000 | 75,300 | 73,900 | 15,380 | 1,138,120,000 |
16/03/2022 | 74,000 | 1.50 ▲ | 2.03 | 72,500 | 74,400 | 72,500 | 20,720 | 1,533,280,000 |
15/03/2022 | 72,500 | 1.80 ▲ | 2.48 | 70,700 | 72,500 | 69,000 | 21,040 | 1,525,400,000 |
14/03/2022 | 70,700 | -1.70 ▼ | -2.40 | 72,400 | 72,200 | 68,100 | 41,190 | 2,912,133,000 |
11/03/2022 | 72,400 | -1.00 ▼ | -1.38 | 73,400 | 73,800 | 72,400 | 13,630 | 986,812,000 |
10/03/2022 | 73,400 | 1.90 ▲ | 2.59 | 71,500 | 74,500 | 72,000 | 24,410 | 1,791,694,000 |
09/03/2022 | 71,500 | -3.30 ▼ | -4.62 | 74,800 | 74,700 | 71,500 | 58,170 | 4,159,155,000 |
08/03/2022 | 74,800 | -1.80 ▼ | -2.41 | 76,600 | 76,500 | 73,800 | 65,090 | 4,868,732,000 |
07/03/2022 | 76,600 | -2.30 ▼ | -3.00 | 78,900 | 78,800 | 76,600 | 30,510 | 2,337,066,000 |
06/03/2022 | 78,900 | -1.10 ▼ | -1.39 | 80,000 | 80,400 | 77,900 | 23,220 | 1,832,058,000 |
04/03/2022 | 78,900 | -1.10 ▼ | -1.39 | 80,000 | 80,400 | 77,900 | 23,220 | 1,832,058,000 |
03/03/2022 | 80,000 | 1.50 ▲ | 1.88 | 78,500 | 80,500 | 77,200 | 29,570 | 2,365,600,000 |
02/03/2022 | 78,500 | 1.60 ▲ | 2.04 | 76,900 | 79,000 | 74,900 | 59,080 | 4,637,780,000 |
01/03/2022 | 76,900 | -2.10 ▼ | -2.73 | 79,000 | 79,900 | 76,900 | 64,130 | 4,931,597,000 |
28/02/2022 | 79,000 | -3.10 ▼ | -3.92 | 82,100 | 83,000 | 78,500 | 48,150 | 3,803,850,000 |
27/02/2022 | 82,100 | -0.80 ▼ | -0.97 | 82,900 | 85,000 | 81,800 | 64,370 | 5,284,777,000 |
25/02/2022 | 82,100 | -0.80 ▼ | -0.97 | 82,900 | 85,000 | 81,800 | 64,370 | 5,284,777,000 |
24/02/2022 | 82,900 | -0.30 ▼ | -0.36 | 83,200 | 83,200 | 80,000 | 31,970 | 2,650,313,000 |
23/02/2022 | 83,200 | 1.50 ▲ | 1.80 | 81,700 | 84,200 | 81,600 | 26,590 | 2,212,288,000 |
22/02/2022 | 81,700 | -0.70 ▼ | -0.86 | 82,400 | 82,000 | 79,500 | 26,060 | 2,129,102,000 |
21/02/2022 | 82,400 | -1.30 ▼ | -1.58 | 83,700 | 83,700 | 82,200 | 17,000 | 1,400,800,000 |
20/02/2022 | 83,700 | -0.80 ▼ | -0.96 | 84,500 | 85,900 | 82,400 | 41,870 | 3,504,519,000 |
18/02/2022 | 83,700 | -0.80 ▼ | -0.96 | 84,500 | 85,900 | 82,400 | 41,870 | 3,504,519,000 |
17/02/2022 | 84,500 | 2.70 ▲ | 3.20 | 81,800 | 85,000 | 80,200 | 46,240 | 3,907,280,000 |
16/02/2022 | 81,800 | -0.20 ▼ | -0.24 | 82,000 | 82,700 | 81,400 | 14,550 | 1,190,190,000 |
15/02/2022 | 82,000 | 3.10 ▲ | 3.78 | 78,900 | 82,500 | 78,100 | 61,620 | 5,052,840,000 |
14/02/2022 | 78,900 | -0.20 ▼ | -0.25 | 79,100 | 79,800 | 75,900 | 50,610 | 3,993,129,000 |
11/02/2022 | 79,100 | -1.70 ▼ | -2.15 | 80,800 | 80,800 | 79,000 | 39,260 | 3,105,466,000 |
10/02/2022 | 80,800 | 0.00 ■■ | 0.00 | 80,800 | 81,800 | 79,900 | 38,930 | 3,145,544,000 |
09/02/2022 | 80,800 | -0.20 ▼ | -0.25 | 81,000 | 82,500 | 79,000 | 70,120 | 5,665,696,000 |
08/02/2022 | 81,000 | 1.30 ▲ | 1.60 | 79,700 | 82,000 | 78,100 | 59,510 | 4,820,310,000 |
07/02/2022 | 79,700 | 0.50 ▲ | 0.63 | 79,200 | 80,000 | 77,500 | 43,600 | 3,474,920,000 |
01/02/2022 | 79,200 | 1.80 ▲ | 2.27 | 77,400 | 79,400 | 75,500 | 56,970 | 4,512,024,000 |
31/01/2022 | 79,200 | 1.80 ▲ | 2.27 | 77,400 | 79,400 | 75,500 | 56,970 | 4,512,024,000 |
28/01/2022 | 79,200 | 1.80 ▲ | 2.27 | 77,400 | 79,400 | 75,500 | 56,970 | 4,512,024,000 |
27/01/2022 | 77,400 | 0.20 ▲ | 0.26 | 77,200 | 79,900 | 76,000 | 81,680 | 6,322,032,000 |
26/01/2022 | 77,200 | 0.20 ▲ | 0.26 | 77,000 | 80,000 | 75,000 | 72,020 | 5,559,944,000 |
25/01/2022 | 77,000 | 5.00 ▲ | 6.49 | 72,000 | 77,000 | 68,000 | 110,860 | 8,536,220,000 |
24/01/2022 | 72,000 | -3.30 ▼ | -4.58 | 75,300 | 76,100 | 71,000 | 58,210 | 4,191,120,000 |
21/01/2022 | 75,300 | -0.50 ▼ | -0.66 | 75,800 | 76,600 | 72,500 | 60,160 | 4,530,048,000 |
20/01/2022 | 75,400 | 2.70 ▲ | 3.58 | 72,700 | 75,500 | 71,000 | 44,430 | 3,350,022,000 |
19/01/2022 | 71,000 | 3.00 ▲ | 4.23 | 68,000 | 72,700 | 67,500 | 56,150 | 3,986,650,000 |
18/01/2022 | 66,700 | -4.00 ▼ | -6.00 | 70,700 | 71,000 | 66,500 | 29,980 | 1,999,666,000 |
17/01/2022 | 73,500 | -2.50 ▼ | -3.40 | 76,000 | 77,500 | 72,400 | 38,250 | 2,811,375,000 |
16/01/2022 | 76,000 | -1.90 ▼ | -2.50 | 77,900 | 77,900 | 73,100 | 28,380 | 2,156,880,000 |
14/01/2022 | 76,000 | -1.90 ▼ | -2.50 | 77,900 | 77,900 | 73,100 | 28,380 | 2,156,880,000 |
13/01/2022 | 77,900 | -2.00 ▼ | -2.57 | 79,900 | 80,800 | 74,400 | 94,230 | 7,340,517,000 |
12/01/2022 | 79,900 | 4.70 ▲ | 5.88 | 75,200 | 80,000 | 71,000 | 156,600 | 12,512,340,000 |
11/01/2022 | 75,200 | 4.90 ▲ | 6.52 | 70,300 | 75,200 | 72,800 | 117,650 | 8,847,280,000 |
10/01/2022 | 70,300 | -5.20 ▼ | -7.40 | 75,500 | 80,700 | 70,300 | 115,180 | 8,097,154,000 |
09/01/2022 | 75,500 | 4.90 ▲ | 6.49 | 70,600 | 75,500 | 71,600 | 109,320 | 8,253,660,000 |
07/01/2022 | 75,500 | 4.90 ▲ | 6.49 | 70,600 | 75,500 | 71,600 | 109,320 | 8,253,660,000 |
06/01/2022 | 70,600 | 0.00 ■■ | 0.00 | 66,000 | 70,600 | 65,000 | 164,440 | 11,609,464,000 |
05/01/2022 | 66,000 | 0.20 ▲ | 0.30 | 65,800 | 68,800 | 65,700 | 112,830 | 7,446,780,000 |
04/01/2022 | 65,800 | 1.80 ▲ | 2.74 | 64,000 | 66,000 | 63,100 | 63,930 | 4,206,594,000 |
03/01/2022 | 49,300 | -3.70 ▼ | -7.51 | 53,000 | 53,600 | 49,300 | 59,980 | 2,957,014,000 |
31/12/2021 | 64,000 | -1.50 ▼ | -2.34 | 64,000 | 64,200 | 62,000 | 26,440 | 1,692,160,000 |
30/12/2021 | 64,000 | 0.10 ▲ | 0.16 | 64,000 | 65,000 | 63,300 | 29,580 | 1,893,120,000 |
29/12/2021 | 64,000 | -1.90 ▼ | -2.97 | 65,900 | 66,500 | 64,000 | 29,070 | 1,860,480,000 |
23/12/2021 | 68,300 | 0.40 ▲ | 0.59 | 67,900 | 69,000 | 65,700 | 74,020 | 5,055,566,000 |
22/12/2021 | 68,300 | 0.40 ▲ | 0.59 | 67,900 | 69,000 | 65,700 | 74,020 | 5,055,566,000 |
21/12/2021 | 67,900 | -0.10 ▼ | -0.15 | 68,000 | 69,700 | 65,500 | 69,610 | 4,726,519,000 |
20/12/2021 | 68,000 | 0.10 ▲ | 0.15 | 67,900 | 69,000 | 64,000 | 81,430 | 5,537,240,000 |
17/12/2021 | 67,900 | 0.60 ▲ | 0.88 | 67,300 | 69,900 | 65,000 | 136,140 | 9,243,906,000 |
16/12/2021 | 67,300 | 4.30 ▲ | 6.39 | 63,000 | 67,400 | 64,100 | 135,260 | 9,102,998,000 |
15/12/2021 | 63,000 | 4.10 ▲ | 6.51 | 58,900 | 63,000 | 59,200 | 156,080 | 9,833,040,000 |
14/12/2021 | 58,900 | 3.40 ▲ | 5.77 | 55,500 | 59,000 | 57,100 | 143,430 | 8,448,027,000 |
13/12/2021 | 55,500 | 1.70 ▲ | 3.06 | 53,800 | 55,600 | 54,000 | 51,500 | 2,858,250,000 |
12/12/2021 | 53,800 | 0.60 ▲ | 1.12 | 53,200 | 55,600 | 53,400 | 66,170 | 3,559,946,000 |
10/12/2021 | 53,800 | 0.60 ▲ | 1.12 | 53,200 | 55,600 | 53,400 | 66,170 | 3,559,946,000 |
09/12/2021 | 53,600 | 3.50 ▲ | 6.53 | 50,100 | 53,600 | 50,800 | 52,820 | 2,831,152,000 |
08/12/2021 | 50,100 | 0.20 ▲ | 0.40 | 49,900 | 51,800 | 49,900 | 34,270 | 1,716,927,000 |
07/12/2021 | 49,900 | 0.90 ▲ | 1.80 | 49,000 | 50,900 | 48,600 | 25,040 | 1,249,496,000 |
06/12/2021 | 49,000 | -0.30 ▼ | -0.61 | 49,300 | 50,500 | 47,000 | 51,530 | 2,524,970,000 |
04/12/2021 | 49,300 | -3.70 ▼ | -7.51 | 53,000 | 53,600 | 49,300 | 59,980 | 2,957,014,000 |
03/12/2021 | 49,300 | -3.70 ▼ | -7.51 | 53,000 | 53,600 | 49,300 | 59,980 | 2,957,014,000 |
02/12/2021 | 53,000 | -1.60 ▼ | -3.02 | 54,600 | 54,500 | 52,500 | 26,300 | 1,393,900,000 |
01/12/2021 | 54,600 | 0.90 ▲ | 1.65 | 53,700 | 55,300 | 52,400 | 45,490 | 2,483,754,000 |
30/11/2021 | 53,700 | 0.60 ▲ | 1.12 | 53,100 | 54,900 | 53,100 | 40,180 | 2,157,666,000 |
29/11/2021 | 53,100 | -0.90 ▼ | -1.69 | 54,000 | 54,000 | 52,900 | 27,890 | 1,480,959,000 |
28/11/2021 | 54,000 | -0.70 ▼ | -1.30 | 54,700 | 55,700 | 54,000 | 56,860 | 3,070,440,000 |
26/11/2021 | 54,000 | -0.70 ▼ | -1.30 | 54,700 | 55,700 | 54,000 | 56,860 | 3,070,440,000 |
25/11/2021 | 54,700 | 0.60 ▲ | 1.10 | 54,100 | 55,500 | 53,800 | 45,400 | 2,483,380,000 |
24/11/2021 | 54,100 | -0.90 ▼ | -1.66 | 55,000 | 55,100 | 53,500 | 28,090 | 1,519,669,000 |
23/11/2021 | 55,000 | 1.10 ▲ | 2.00 | 53,900 | 55,000 | 52,400 | 27,580 | 1,516,900,000 |
22/11/2021 | 53,900 | -3.10 ▼ | -5.75 | 57,000 | 57,200 | 53,200 | 64,160 | 3,458,224,000 |
19/11/2021 | 57,000 | -2.20 ▼ | -3.86 | 59,200 | 59,500 | 56,500 | 64,440 | 3,673,080,000 |
18/11/2021 | 59,200 | 0.20 ▲ | 0.34 | 59,000 | 61,000 | 59,200 | 75,570 | 4,473,744,000 |
17/11/2021 | 59,000 | 2.60 ▲ | 4.41 | 56,400 | 59,000 | 55,900 | 84,460 | 4,983,140,000 |
16/11/2021 | 56,400 | 1.20 ▲ | 2.13 | 55,200 | 58,500 | 53,100 | 113,750 | 6,415,500,000 |
15/11/2021 | 55,200 | 0.50 ▲ | 0.91 | 54,700 | 55,600 | 54,500 | 63,500 | 3,505,200,000 |
14/11/2021 | 58,500 | 4.40 ▲ | 7.52 | 54,100 | 56,000 | 54,200 | 500 | 29,250,000 |
12/11/2021 | 54,700 | 0.60 ▲ | 1.10 | 54,100 | 56,000 | 54,200 | 83,660 | 4,576,202,000 |
11/11/2021 | 54,100 | -0.10 ▼ | -0.18 | 54,200 | 56,000 | 53,900 | 115,170 | 6,230,697,000 |
10/11/2021 | 54,200 | -1.80 ▼ | -3.32 | 56,000 | 56,300 | 54,200 | 60,260 | 3,266,092,000 |
09/11/2021 | 56,000 | -0.10 ▼ | -0.18 | 56,000 | 57,000 | 55,500 | 37,390 | 2,093,840,000 |
08/11/2021 | 56,000 | 2.00 ▲ | 3.57 | 54,000 | 57,000 | 54,300 | 71,430 | 4,000,080,000 |
07/11/2021 | 54,000 | 1.10 ▲ | 2.04 | 52,900 | 54,200 | 52,500 | 58,970 | 3,184,380,000 |
05/11/2021 | 54,000 | 1.10 ▲ | 2.04 | 52,900 | 54,200 | 52,500 | 58,970 | 3,184,380,000 |
04/11/2021 | 53,000 | -0.70 ▼ | -1.32 | 53,700 | 55,000 | 51,800 | 83,770 | 4,439,810,000 |
03/11/2021 | 53,000 | -0.70 ▼ | -1.32 | 53,700 | 55,000 | 51,800 | 83,770 | 4,439,810,000 |
02/11/2021 | 53,700 | 1.60 ▲ | 2.98 | 52,100 | 55,000 | 51,800 | 110,270 | 5,921,499,000 |
01/11/2021 | 52,100 | -0.90 ▼ | -1.73 | 53,000 | 53,100 | 51,500 | 68,540 | 3,570,934,000 |
31/10/2021 | 53,000 | -0.30 ▼ | -0.57 | 53,300 | 53,500 | 51,900 | 50,460 | 2,674,380,000 |
29/10/2021 | 53,000 | -0.30 ▼ | -0.57 | 53,300 | 53,500 | 51,900 | 50,460 | 2,674,380,000 |
28/10/2021 | 53,300 | 3.30 ▲ | 6.19 | 50,000 | 53,400 | 50,200 | 83,430 | 4,446,819,000 |
27/10/2021 | 50,000 | 2.50 ▲ | 5.00 | 47,500 | 50,800 | 47,000 | 104,900 | 5,245,000,000 |
26/10/2021 | 47,500 | -0.20 ▼ | -0.42 | 47,700 | 48,200 | 47,400 | 31,570 | 1,499,575,000 |
25/10/2021 | 47,700 | 1.55 ▲ | 3.25 | 46,150 | 48,500 | 47,000 | 108,240 | 5,163,048,000 |
23/10/2021 | 46,150 | 1.15 ▲ | 2.49 | 45,000 | 46,200 | 45,200 | 61,620 | 2,843,763,000 |
22/10/2021 | 46,150 | 1.15 ▲ | 2.49 | 45,000 | 46,200 | 45,200 | 61,620 | 2,843,763,000 |
21/10/2021 | 45,000 | 0.20 ▲ | 0.44 | 44,800 | 45,450 | 44,800 | 11,680 | 525,600,000 |
20/10/2021 | 44,800 | 0.25 ▲ | 0.56 | 44,550 | 46,000 | 44,250 | 29,120 | 1,304,576,000 |
19/10/2021 | 44,550 | -0.05 ▼ | -0.11 | 44,600 | 44,900 | 44,000 | 8,580 | 382,239,000 |
18/10/2021 | 44,600 | -0.65 ▼ | -1.46 | 45,250 | 45,250 | 44,600 | 18,980 | 846,508,000 |
16/10/2021 | 45,250 | -0.65 ▼ | -1.44 | 45,900 | 45,900 | 45,000 | 8,300 | 375,575,000 |
15/10/2021 | 45,250 | -0.65 ▼ | -1.44 | 45,900 | 45,900 | 45,000 | 8,300 | 375,575,000 |
14/10/2021 | 45,900 | -0.60 ▼ | -1.31 | 46,500 | 46,300 | 45,800 | 13,850 | 635,715,000 |
13/10/2021 | 46,500 | 1.80 ▲ | 3.87 | 44,700 | 46,700 | 44,700 | 32,950 | 1,532,175,000 |
12/10/2021 | 44,700 | 0.15 ▲ | 0.34 | 44,550 | 45,000 | 44,300 | 10,110 | 451,917,000 |
11/10/2021 | 44,550 | -0.40 ▼ | -0.90 | 44,950 | 44,950 | 44,550 | 5,710 | 254,380,500 |
08/10/2021 | 44,950 | -0.05 ▼ | -0.11 | 45,000 | 45,100 | 44,500 | 5,220 | 234,639,000 |
07/10/2021 | 45,000 | 0.60 ▲ | 1.33 | 44,400 | 45,700 | 44,300 | 14,290 | 643,050,000 |
06/10/2021 | 44,400 | -0.15 ▼ | -0.34 | 44,400 | 44,600 | 44,250 | 8,480 | 376,512,000 |
05/10/2021 | 44,400 | -0.10 ▼ | -0.23 | 44,500 | 44,800 | 44,350 | 2,840 | 126,096,000 |
04/10/2021 | 44,500 | 0.50 ▲ | 1.12 | 44,000 | 45,000 | 44,100 | 4,200 | 186,900,000 |
01/10/2021 | 44,000 | -0.60 ▼ | -1.36 | 44,600 | 45,250 | 43,900 | 4,550 | 200,200,000 |
30/09/2021 | 44,600 | 0.20 ▲ | 0.45 | 44,400 | 45,000 | 44,200 | 3,690 | 164,574,000 |
29/09/2021 | 44,400 | 0.20 ▲ | 0.45 | 44,200 | 45,750 | 44,200 | 1,970 | 87,468,000 |
28/09/2021 | 44,200 | -0.80 ▼ | -1.81 | 45,000 | 45,000 | 44,000 | 9,950 | 439,790,000 |
27/09/2021 | 45,000 | -0.50 ▼ | -1.11 | 45,500 | 46,000 | 44,700 | 3,760 | 169,200,000 |
26/09/2021 | 45,500 | -0.50 ▼ | -1.10 | 45,500 | 45,550 | 45,000 | 3,770 | 171,535,000 |
24/09/2021 | 45,500 | -0.50 ▼ | -1.10 | 45,500 | 45,550 | 45,000 | 3,770 | 171,535,000 |
23/09/2021 | 45,500 | 0.10 ▲ | 0.22 | 45,400 | 47,000 | 45,500 | 10,890 | 495,495,000 |
22/09/2021 | 45,400 | 0.20 ▲ | 0.44 | 45,200 | 46,000 | 45,000 | 4,750 | 215,650,000 |
21/09/2021 | 45,200 | -1.50 ▼ | -3.32 | 46,700 | 46,700 | 44,050 | 12,740 | 575,848,000 |
20/09/2021 | 46,700 | -1.05 ▼ | -2.25 | 47,750 | 47,500 | 46,500 | 9,640 | 450,188,000 |
17/09/2021 | 47,750 | -0.25 ▼ | -0.52 | 48,000 | 47,750 | 46,300 | 24,950 | 1,191,362,500 |
16/09/2021 | 48,000 | -0.10 ▼ | -0.21 | 48,000 | 48,000 | 47,450 | 10,970 | 526,560,000 |
15/09/2021 | 48,000 | -0.50 ▼ | -1.04 | 48,500 | 48,400 | 47,600 | 12,670 | 608,160,000 |
14/09/2021 | 48,500 | -0.10 ▼ | -0.21 | 48,500 | 48,500 | 47,550 | 37,880 | 1,837,180,000 |
13/09/2021 | 48,500 | 0.15 ▲ | 0.31 | 48,350 | 48,500 | 47,550 | 17,720 | 859,420,000 |
11/09/2021 | 48,350 | -0.25 ▼ | -0.52 | 48,600 | 48,600 | 47,400 | 38,190 | 1,846,486,500 |
10/09/2021 | 48,350 | -0.25 ▼ | -0.52 | 48,600 | 48,600 | 47,400 | 38,190 | 1,846,486,500 |
09/09/2021 | 48,600 | -0.10 ▼ | -0.21 | 48,700 | 48,700 | 47,000 | 37,730 | 1,833,678,000 |
08/09/2021 | 48,700 | 0.70 ▲ | 1.44 | 48,000 | 49,000 | 47,100 | 21,730 | 1,058,251,000 |
07/09/2021 | 48,000 | -0.50 ▼ | -1.04 | 48,500 | 48,450 | 47,000 | 24,890 | 1,194,720,000 |
06/09/2021 | 48,500 | 0.50 ▲ | 1.03 | 48,000 | 49,000 | 47,400 | 18,730 | 908,405,000 |
05/09/2021 | 41,800 | -0.10 ▼ | -0.24 | 41,800 | 42,100 | 41,600 | 17,060 | 713,108,000 |
03/09/2021 | 41,800 | 0.00 ■■ | 0.00 | 41,800 | 42,100 | 41,600 | 14,160 | 591,888,000 |
01/09/2021 | 48,000 | 1.10 ▲ | 2.29 | 46,900 | 48,200 | 46,800 | 29,920 | 1,436,160,000 |
31/08/2021 | 46,900 | 2.40 ▲ | 5.12 | 44,500 | 47,500 | 44,000 | 32,840 | 1,540,196,000 |
30/08/2021 | 44,500 | 0.70 ▲ | 1.57 | 43,800 | 44,950 | 44,050 | 7,870 | 350,215,000 |
27/08/2021 | 43,800 | -0.60 ▼ | -1.37 | 44,400 | 44,300 | 43,500 | 2,070 | 90,666,000 |
26/08/2021 | 44,400 | -0.10 ▼ | -0.23 | 44,500 | 44,500 | 43,700 | 4,150 | 184,260,000 |
25/08/2021 | 44,500 | -0.70 ▼ | -1.57 | 44,500 | 44,500 | 43,700 | 4,140 | 184,230,000 |
24/08/2021 | 44,500 | -0.45 ▼ | -1.01 | 44,950 | 44,500 | 43,600 | 4,980 | 221,610,000 |
23/08/2021 | 44,950 | -0.55 ▼ | -1.22 | 45,500 | 44,950 | 43,700 | 7,170 | 322,291,500 |
20/08/2021 | 45,500 | -1.50 ▼ | -3.30 | 45,500 | 45,850 | 44,000 | 14,560 | 662,480,000 |
19/08/2021 | 45,500 | 0.50 ▲ | 1.10 | 45,000 | 45,600 | 44,350 | 6,770 | 308,035,000 |
18/08/2021 | 45,000 | 0.50 ▲ | 1.11 | 44,500 | 45,000 | 43,600 | 11,610 | 522,450,000 |
17/08/2021 | 44,500 | -0.25 ▼ | -0.56 | 44,500 | 44,650 | 44,200 | 9,540 | 424,530,000 |
16/08/2021 | 44,500 | 0.40 ▲ | 0.90 | 44,100 | 45,400 | 44,100 | 10,920 | 485,940,000 |
13/08/2021 | 44,100 | -0.90 ▼ | -2.04 | 45,000 | 45,500 | 43,900 | 8,820 | 388,962,000 |
12/08/2021 | 45,000 | 0.50 ▲ | 1.11 | 44,500 | 45,900 | 43,000 | 6,830 | 307,350,000 |
11/08/2021 | 44,500 | -1.35 ▼ | -3.03 | 45,850 | 45,800 | 44,500 | 12,790 | 569,155,000 |
10/08/2021 | 45,850 | -0.95 ▼ | -2.07 | 46,800 | 46,700 | 45,200 | 6,500 | 298,025,000 |
09/08/2021 | 46,800 | 2.10 ▲ | 4.49 | 44,700 | 47,000 | 45,000 | 17,630 | 825,084,000 |
06/08/2021 | 44,700 | 2.90 ▲ | 6.49 | 41,800 | 44,700 | 41,000 | 20,580 | 919,926,000 |
05/08/2021 | 41,800 | 0.10 ▲ | 0.24 | 41,700 | 41,900 | 40,700 | 17,060 | 713,108,000 |
04/08/2021 | 41,700 | -0.10 ▼ | -0.24 | 41,800 | 41,900 | 41,500 | 3,290 | 137,193,000 |
03/08/2021 | 41,800 | 0.15 ▲ | 0.36 | 41,800 | 42,100 | 41,600 | 14,160 | 591,888,000 |
02/08/2021 | 41,800 | 0.10 ▲ | 0.24 | 41,800 | 42,000 | 41,800 | 4,450 | 186,010,000 |
30/07/2021 | 41,800 | 0.30 ▲ | 0.72 | 41,500 | 41,900 | 41,100 | 6,520 | 272,536,000 |
29/07/2021 | 41,500 | 0.95 ▲ | 2.29 | 40,550 | 41,500 | 40,500 | 22,960 | 952,840,000 |
28/07/2021 | 40,550 | -0.65 ▼ | -1.60 | 41,200 | 40,950 | 40,200 | 3,000 | 121,650,000 |
27/07/2021 | 41,200 | 0.20 ▲ | 0.49 | 41,000 | 41,900 | 41,000 | 5,290 | 217,948,000 |
26/07/2021 | 41,000 | -0.65 ▼ | -1.59 | 41,650 | 41,200 | 40,000 | 4,820 | 197,620,000 |
23/07/2021 | 41,650 | 0.15 ▲ | 0.36 | 41,500 | 43,000 | 41,500 | 10,170 | 423,580,500 |
21/07/2021 | 39,200 | -0.90 ▼ | -2.30 | 40,100 | 0 | 0 | 8,710 | 341,432,000 |
20/07/2021 | 40,100 | -0.60 ▼ | -1.50 | 40,700 | 40,150 | 39,000 | 8,830 | 354,083,000 |
19/07/2021 | 40,700 | -2.40 ▼ | -5.90 | 43,100 | 42,900 | 40,700 | 5,020 | 204,314,000 |
17/07/2021 | 43,100 | -2.15 ▼ | -4.99 | 45,250 | 45,000 | 42,100 | 31,560 | 1,360,236,000 |
16/07/2021 | 43,100 | -2.15 ▼ | -4.99 | 45,250 | 45,000 | 42,100 | 31,560 | 1,360,236,000 |
15/07/2021 | 45,250 | -3.40 ▼ | -7.51 | 48,650 | 45,250 | 45,250 | 2,740 | 123,985,000 |
14/07/2021 | 48,650 | -3.30 ▼ | -6.78 | 52,300 | 49,000 | 48,650 | 8,370 | 407,200,500 |
13/07/2021 | 52,300 | 1.80 ▲ | 3.44 | 50,500 | 52,300 | 48,000 | 4,730 | 247,379,000 |
12/07/2021 | 50,500 | -3.00 ▼ | -5.94 | 53,500 | 51,000 | 50,500 | 1,230 | 62,115,000 |
09/07/2021 | 53,500 | -0.20 ▼ | -0.37 | 53,700 | 53,600 | 53,500 | 150 | 8,025,000 |
08/07/2021 | 53,700 | -0.20 ▼ | -0.37 | 53,700 | 53,700 | 53,000 | 1,170 | 62,829,000 |
07/07/2021 | 53,700 | -0.20 ▼ | -0.37 | 53,900 | 53,700 | 51,000 | 1,210 | 64,977,000 |
06/07/2021 | 53,900 | -0.10 ▼ | -0.19 | 54,000 | 53,900 | 53,000 | 1,220 | 65,758,000 |
05/07/2021 | 54,000 | -0.50 ▼ | -0.93 | 54,000 | 54,000 | 53,100 | 1,020 | 55,080,000 |
02/07/2021 | 54,000 | -0.20 ▼ | -0.37 | 54,200 | 54,100 | 53,200 | 1,880 | 101,520,000 |
01/07/2021 | 54,200 | -0.20 ▼ | -0.37 | 54,400 | 54,200 | 53,400 | 1,590 | 86,178,000 |
30/06/2021 | 54,400 | -0.10 ▼ | -0.18 | 54,400 | 54,400 | 53,300 | 3,040 | 165,376,000 |
29/06/2021 | 54,400 | -0.10 ▼ | -0.18 | 54,400 | 54,400 | 53,400 | 1,770 | 96,288,000 |
28/06/2021 | 54,400 | -0.20 ▼ | -0.37 | 54,600 | 54,600 | 53,100 | 4,140 | 225,216,000 |
26/06/2021 | 54,600 | -0.30 ▼ | -0.55 | 54,600 | 54,600 | 53,100 | 1,980 | 108,108,000 |
25/06/2021 | 54,600 | -0.30 ▼ | -0.55 | 54,600 | 54,600 | 53,100 | 1,980 | 108,108,000 |
24/06/2021 | 54,600 | -0.60 ▼ | -1.10 | 54,600 | 54,600 | 53,000 | 2,630 | 143,598,000 |
23/06/2021 | 54,600 | -0.20 ▼ | -0.37 | 54,800 | 54,600 | 54,000 | 880 | 48,048,000 |
22/06/2021 | 54,800 | 0.30 ▲ | 0.55 | 54,500 | 54,800 | 53,000 | 1,820 | 99,736,000 |
21/06/2021 | 54,500 | -0.50 ▼ | -0.92 | 55,000 | 54,900 | 52,900 | 3,750 | 204,375,000 |
18/06/2021 | 55,000 | -0.10 ▼ | -0.18 | 55,000 | 55,300 | 54,300 | 2,460 | 135,300,000 |
17/06/2021 | 55,000 | 0.10 ▲ | 0.18 | 54,900 | 55,000 | 53,700 | 1,960 | 107,800,000 |
16/06/2021 | 54,900 | -0.10 ▼ | -0.18 | 55,000 | 55,000 | 54,000 | 1,650 | 90,585,000 |
15/06/2021 | 53,000 | 0.00 ■■ | 0.00 | 53,000 | 53,000 | 53,000 | 190 | 10,070,000 |
14/06/2021 | 53,000 | 1.00 ▲ | 1.89 | 52,000 | 53,000 | 51,900 | 1,160 | 61,480,000 |
11/06/2021 | 52,000 | 1.80 ▲ | 3.46 | 50,200 | 52,000 | 50,000 | 3,460 | 179,920,000 |
10/06/2021 | 50,200 | 0.20 ▲ | 0.40 | 50,200 | 51,000 | 50,200 | 870 | 43,674,000 |
09/06/2021 | 50,200 | -0.90 ▼ | -1.79 | 51,100 | 51,100 | 49,900 | 2,200 | 110,440,000 |
08/06/2021 | 51,100 | -0.10 ▼ | -0.20 | 51,200 | 52,000 | 51,000 | 2,280 | 116,508,000 |
07/06/2021 | 51,200 | -0.80 ▼ | -1.56 | 52,000 | 52,000 | 51,000 | 1,310 | 67,072,000 |
04/06/2021 | 52,000 | -0.20 ▼ | -0.38 | 52,000 | 52,000 | 51,000 | 1,080 | 56,160,000 |
03/06/2021 | 52,000 | -0.90 ▼ | -1.73 | 52,000 | 52,000 | 50,800 | 1,420 | 73,840,000 |
02/06/2021 | 52,000 | -0.60 ▼ | -1.15 | 52,600 | 53,800 | 50,000 | 5,270 | 274,040,000 |
01/06/2021 | 52,600 | -0.40 ▼ | -0.76 | 53,000 | 52,600 | 49,300 | 1,730 | 90,998,000 |
31/05/2021 | 53,000 | -4.80 ▼ | -9.06 | 54,000 | 53,000 | 52,500 | 870 | 46,110,000 |
28/05/2021 | 54,000 | 0.50 ▲ | 0.93 | 53,500 | 54,000 | 53,000 | 390 | 21,060,000 |
27/05/2021 | 53,500 | -1.90 ▼ | -3.55 | 55,400 | 55,300 | 53,200 | 320 | 17,120,000 |
26/05/2021 | 55,400 | -0.20 ▼ | -0.36 | 55,400 | 55,400 | 53,100 | 1,390 | 77,006,000 |
25/05/2021 | 55,400 | -0.40 ▼ | -0.72 | 55,400 | 55,900 | 54,500 | 2,100 | 116,340,000 |
24/05/2021 | 55,400 | 2.70 ▲ | 4.87 | 52,700 | 55,400 | 53,000 | 4,160 | 230,464,000 |
23/05/2021 | 52,700 | -0.80 ▼ | -1.52 | 53,500 | 53,000 | 51,700 | 3,460 | 182,342,000 |
21/05/2021 | 52,700 | -0.80 ▼ | -1.52 | 53,500 | 53,000 | 51,700 | 3,460 | 182,342,000 |
20/05/2021 | 53,500 | -0.40 ▼ | -0.75 | 53,900 | 53,900 | 52,300 | 6,540 | 349,890,000 |
19/05/2021 | 53,900 | -0.10 ▼ | -0.19 | 54,000 | 54,000 | 53,000 | 1,980 | 106,722,000 |
18/05/2021 | 54,000 | -0.80 ▼ | -1.48 | 54,000 | 54,000 | 53,100 | 2,360 | 127,440,000 |
17/05/2021 | 54,000 | -0.40 ▼ | -0.74 | 54,400 | 54,000 | 53,100 | 4,460 | 240,840,000 |
16/05/2021 | 54,400 | -0.10 ▼ | -0.18 | 54,500 | 54,500 | 53,700 | 2,180 | 118,592,000 |
14/05/2021 | 54,400 | -0.10 ▼ | -0.18 | 54,500 | 54,500 | 53,700 | 2,180 | 118,592,000 |
13/05/2021 | 54,500 | -0.20 ▼ | -0.37 | 54,700 | 54,500 | 53,700 | 11,440 | 623,480,000 |
12/05/2021 | 54,700 | -0.20 ▼ | -0.37 | 54,700 | 54,700 | 53,200 | 7,760 | 424,472,000 |
11/05/2021 | 54,700 | -0.30 ▼ | -0.55 | 55,000 | 54,700 | 53,100 | 10,580 | 578,726,000 |
10/05/2021 | 55,000 | -0.80 ▼ | -1.45 | 55,800 | 55,000 | 51,900 | 16,200 | 891,000,000 |
07/05/2021 | 55,800 | -0.40 ▼ | -0.72 | 56,200 | 56,000 | 54,100 | 6,010 | 335,358,000 |
06/05/2021 | 56,200 | -0.20 ▼ | -0.36 | 56,200 | 56,200 | 53,900 | 11,780 | 662,036,000 |
05/05/2021 | 56,200 | 0.20 ▲ | 0.36 | 56,000 | 56,500 | 55,500 | 4,300 | 241,660,000 |
04/05/2021 | 56,000 | -0.10 ▼ | -0.18 | 56,000 | 56,000 | 53,000 | 7,180 | 402,080,000 |
03/05/2021 | 61,400 | 4.00 ▲ | 6.51 | 57,400 | 61,400 | 53,400 | 140 | 8,596,000 |
30/04/2021 | 56,000 | -0.50 ▼ | -0.89 | 56,000 | 56,000 | 54,100 | 5,470 | 306,320,000 |
29/04/2021 | 56,000 | -0.50 ▼ | -0.89 | 56,000 | 56,000 | 54,100 | 5,470 | 306,320,000 |
28/04/2021 | 56,000 | -0.50 ▼ | -0.89 | 56,000 | 56,000 | 55,000 | 1,050 | 58,800,000 |
27/04/2021 | 56,000 | -0.30 ▼ | -0.54 | 56,000 | 56,000 | 55,000 | 1,700 | 95,200,000 |
26/04/2021 | 56,000 | -0.50 ▼ | -0.89 | 56,000 | 56,000 | 55,500 | 1,200 | 67,200,000 |
23/04/2021 | 56,000 | -0.20 ▼ | -0.36 | 56,000 | 56,000 | 52,400 | 1,340 | 75,040,000 |
22/04/2021 | 56,000 | -0.90 ▼ | -1.61 | 56,900 | 56,800 | 56,000 | 2,010 | 112,560,000 |
21/04/2021 | 56,900 | -0.10 ▼ | -0.18 | 56,900 | 56,900 | 56,000 | 3,260 | 185,494,000 |
20/04/2021 | 56,900 | -0.10 ▼ | -0.18 | 56,900 | 56,900 | 56,000 | 3,260 | 185,494,000 |
19/04/2021 | 56,900 | 0.80 ▲ | 1.41 | 56,100 | 56,900 | 56,100 | 690 | 39,261,000 |
18/04/2021 | 56,100 | 3.60 ▲ | 6.42 | 52,500 | 56,100 | 55,500 | 3,680 | 206,448,000 |
16/04/2021 | 56,100 | 3.60 ▲ | 6.42 | 52,500 | 56,100 | 55,500 | 3,680 | 206,448,000 |
15/04/2021 | 52,500 | -3.80 ▼ | -7.24 | 56,300 | 56,900 | 52,500 | 6,100 | 320,250,000 |
14/04/2021 | 56,300 | -0.30 ▼ | -0.53 | 56,300 | 56,300 | 55,900 | 3,660 | 206,058,000 |
13/04/2021 | 56,300 | -0.10 ▼ | -0.18 | 56,300 | 56,300 | 55,700 | 3,640 | 204,932,000 |
12/04/2021 | 56,300 | -2.70 ▼ | -4.80 | 57,100 | 57,000 | 56,000 | 3,350 | 188,605,000 |
09/04/2021 | 57,100 | -0.30 ▼ | -0.53 | 57,400 | 57,400 | 56,200 | 240 | 13,704,000 |
08/04/2021 | 57,400 | 0.40 ▲ | 0.70 | 57,000 | 57,500 | 56,000 | 270 | 15,498,000 |
07/04/2021 | 57,000 | -0.50 ▼ | -0.88 | 57,500 | 57,500 | 56,000 | 2,220 | 126,540,000 |
06/04/2021 | 57,500 | 0.10 ▲ | 0.17 | 57,400 | 57,500 | 56,000 | 2,840 | 163,300,000 |
05/04/2021 | 57,400 | -1.40 ▼ | -2.44 | 57,400 | 57,400 | 56,000 | 1,180 | 67,732,000 |
02/04/2021 | 57,400 | 0.10 ▲ | 0.17 | 57,400 | 58,000 | 57,000 | 1,050 | 60,270,000 |
01/04/2021 | 57,400 | -0.10 ▼ | -0.17 | 57,500 | 58,000 | 57,400 | 7,580 | 435,092,000 |
31/03/2021 | 57,500 | -0.30 ▼ | -0.52 | 57,800 | 57,800 | 56,200 | 260 | 14,950,000 |
30/03/2021 | 57,800 | 0.30 ▲ | 0.52 | 57,500 | 57,800 | 56,000 | 1,930 | 111,554,000 |
29/03/2021 | 57,500 | 0.50 ▲ | 0.87 | 57,000 | 58,000 | 56,000 | 900 | 51,750,000 |
26/03/2021 | 57,000 | 1.20 ▲ | 2.11 | 55,800 | 57,000 | 54,600 | 4,130 | 235,410,000 |
25/03/2021 | 55,800 | 0.80 ▲ | 1.43 | 55,000 | 56,500 | 55,000 | 2,010 | 112,158,000 |
24/03/2021 | 55,000 | -2.40 ▼ | -4.36 | 57,400 | 57,400 | 55,000 | 900 | 49,500,000 |
23/03/2021 | 57,400 | -0.40 ▼ | -0.70 | 57,800 | 57,800 | 56,200 | 2,530 | 145,222,000 |
22/03/2021 | 57,800 | -0.10 ▼ | -0.17 | 57,900 | 57,800 | 55,500 | 1,440 | 83,232,000 |
19/03/2021 | 57,900 | -0.10 ▼ | -0.17 | 57,900 | 57,900 | 56,900 | 1,730 | 100,167,000 |
18/03/2021 | 57,900 | 0.40 ▲ | 0.69 | 57,500 | 58,000 | 57,000 | 810 | 46,899,000 |
17/03/2021 | 57,500 | 0.20 ▲ | 0.35 | 57,300 | 58,000 | 57,000 | 1,690 | 97,175,000 |
16/03/2021 | 57,300 | -1.00 ▼ | -1.75 | 58,300 | 58,300 | 57,300 | 2,400 | 137,520,000 |
15/03/2021 | 58,300 | 0.60 ▲ | 1.03 | 57,700 | 58,500 | 57,700 | 310 | 18,073,000 |
12/03/2021 | 57,700 | -1.30 ▼ | -2.25 | 59,000 | 59,000 | 57,700 | 1,790 | 103,283,000 |
11/03/2021 | 59,000 | 0.10 ▲ | 0.17 | 58,900 | 59,300 | 57,600 | 4,570 | 269,630,000 |
10/03/2021 | 58,900 | 1.00 ▲ | 1.70 | 57,900 | 58,900 | 57,000 | 760 | 44,764,000 |
09/03/2021 | 57,900 | -0.10 ▼ | -0.17 | 58,000 | 58,200 | 57,800 | 6,740 | 390,246,000 |
08/03/2021 | 58,000 | -0.20 ▼ | -0.34 | 58,200 | 60,400 | 57,000 | 4,510 | 261,580,000 |
05/03/2021 | 58,200 | -0.30 ▼ | -0.52 | 58,500 | 58,500 | 57,000 | 1,530 | 89,046,000 |
04/03/2021 | 58,500 | -2.50 ▼ | -4.27 | 61,000 | 61,000 | 58,500 | 2,660 | 155,610,000 |
03/03/2021 | 61,000 | 3.10 ▲ | 5.08 | 57,900 | 61,000 | 57,100 | 11,300 | 689,300,000 |
02/03/2021 | 57,900 | 0.40 ▲ | 0.69 | 57,500 | 57,900 | 57,400 | 3,050 | 176,595,000 |
01/03/2021 | 57,500 | -0.10 ▼ | -0.17 | 57,500 | 58,500 | 57,400 | 5,950 | 342,125,000 |
26/02/2021 | 57,500 | -1.00 ▼ | -1.74 | 58,500 | 58,400 | 56,500 | 3,920 | 225,400,000 |
25/02/2021 | 58,500 | -0.50 ▼ | -0.85 | 59,000 | 59,000 | 58,000 | 5,740 | 335,790,000 |
24/02/2021 | 59,000 | -2.00 ▼ | -3.39 | 61,000 | 61,000 | 58,500 | 3,760 | 221,840,000 |
23/02/2021 | 61,000 | -1.00 ▼ | -1.64 | 61,000 | 61,000 | 59,000 | 4,930 | 300,730,000 |
22/02/2021 | 61,000 | 0.30 ▲ | 0.49 | 60,700 | 61,300 | 60,500 | 9,510 | 580,110,000 |
19/02/2021 | 60,700 | 0.90 ▲ | 1.48 | 59,800 | 61,000 | 59,000 | 9,190 | 557,833,000 |
18/02/2021 | 59,800 | 1.30 ▲ | 2.17 | 58,500 | 59,900 | 57,500 | 11,700 | 699,660,000 |
17/02/2021 | 58,500 | 1.50 ▲ | 2.56 | 57,000 | 58,500 | 56,000 | 5,580 | 326,430,000 |
09/02/2021 | 57,000 | 1.10 ▲ | 1.93 | 55,900 | 57,000 | 53,700 | 3,640 | 207,480,000 |
08/02/2021 | 55,900 | -2.80 ▼ | -5.01 | 58,700 | 58,700 | 54,600 | 8,450 | 472,355,000 |
05/02/2021 | 58,700 | 2.70 ▲ | 4.60 | 56,000 | 59,000 | 54,000 | 17,880 | 1,049,556,000 |
05/01/2021 | 43,000 | -0.80 ▼ | -1.86 | 43,000 | 43,100 | 42,200 | 510 | 21,930,000 |
04/01/2021 | 43,000 | 1.80 ▲ | 4.19 | 41,200 | 44,000 | 40,950 | 21,190 | 911,170,000 |
01/01/2021 | 41,200 | -0.20 ▼ | -0.49 | 41,200 | 41,500 | 40,500 | 47,260 | 1,947,112,000 |
31/12/2020 | 41,200 | -0.20 ▼ | -0.49 | 41,200 | 41,500 | 40,500 | 47,260 | 1,947,112,000 |
30/12/2020 | 41,200 | -0.40 ▼ | -0.97 | 41,600 | 41,650 | 40,600 | 56,330 | 2,320,796,000 |
29/12/2020 | 41,600 | -0.30 ▼ | -0.72 | 41,850 | 42,000 | 41,300 | 7,738 | 321,900,800 |
28/12/2020 | 41,850 | -0.50 ▼ | -1.19 | 42,400 | 42,800 | 41,700 | 19,630 | 821,515,500 |
27/12/2020 | 42,400 | -0.10 ▼ | -0.24 | 42,500 | 42,800 | 41,150 | 11,398 | 483,275,200 |
25/12/2020 | 42,400 | -0.10 ▼ | -0.24 | 42,500 | 42,800 | 41,150 | 11,398 | 483,275,200 |
24/12/2020 | 42,500 | -0.30 ▼ | -0.71 | 42,800 | 44,500 | 40,500 | 7,393 | 314,202,500 |
23/12/2020 | 42,800 | 1.90 ▲ | 4.44 | 40,900 | 43,750 | 40,700 | 41,566 | 1,779,024,800 |
22/12/2020 | 40,900 | 0.00 ■■ | 0.00 | 40,900 | 40,900 | 40,500 | 8,658 | 354,112,200 |
21/12/2020 | 40,900 | 0.00 ■■ | 0.00 | 40,900 | 41,950 | 40,850 | 20,829 | 851,906,100 |
20/12/2020 | 40,900 | -0.10 ▼ | -0.24 | 41,000 | 41,000 | 40,000 | 7,428 | 303,805,200 |
18/12/2020 | 40,900 | -0.10 ▼ | -0.24 | 41,000 | 41,000 | 40,000 | 7,428 | 303,805,200 |
17/12/2020 | 41,000 | -0.20 ▼ | -0.49 | 41,200 | 41,800 | 40,600 | 6,477 | 265,557,000 |
16/12/2020 | 41,200 | 0.10 ▲ | 0.24 | 41,150 | 42,100 | 41,200 | 7,752 | 319,382,400 |
15/12/2020 | 41,150 | 0.60 ▲ | 1.46 | 40,500 | 42,800 | 39,900 | 14,146 | 582,107,900 |
14/12/2020 | 40,500 | 0.30 ▲ | 0.74 | 40,200 | 40,500 | 39,800 | 7,014 | 284,067,000 |
13/12/2020 | 40,200 | -0.70 ▼ | -1.74 | 40,900 | 40,500 | 40,000 | 6,238 | 250,767,600 |
11/12/2020 | 40,200 | -0.70 ▼ | -1.74 | 40,900 | 40,500 | 40,000 | 6,238 | 250,767,600 |
10/12/2020 | 40,900 | 1.10 ▲ | 2.69 | 39,850 | 41,000 | 39,850 | 6,538 | 267,404,200 |
09/12/2020 | 39,850 | -0.10 ▼ | -0.25 | 40,000 | 40,100 | 39,750 | 8,194 | 326,530,900 |
08/12/2020 | 40,000 | -0.90 ▼ | -2.25 | 40,900 | 40,700 | 40,000 | 7,083 | 283,320,000 |
07/12/2020 | 40,900 | -0.40 ▼ | -0.98 | 41,300 | 41,000 | 40,200 | 7,241 | 296,156,900 |
04/12/2020 | 40,850 | -0.75 ▼ | -1.84 | 41,600 | 41,600 | 40,500 | 32,900 | 1,343,965,000 |
03/12/2020 | 41,600 | 1.30 ▲ | 3.13 | 40,300 | 42,900 | 39,800 | 14,181 | 589,929,600 |
02/12/2020 | 40,300 | -1.80 ▼ | -4.47 | 42,050 | 41,700 | 39,900 | 16,346 | 658,743,800 |
01/12/2020 | 42,050 | -1.80 ▼ | -4.28 | 43,850 | 43,000 | 40,800 | 20,381 | 857,021,050 |
30/11/2020 | 42,900 | 2.80 ▲ | 6.53 | 40,100 | 42,900 | 42,800 | 343,460 | 14,734,434,000 |
27/11/2020 | 42,900 | 2.80 ▲ | 6.53 | 40,100 | 42,900 | 42,800 | 343,460 | 14,734,434,000 |
26/11/2020 | 40,100 | 2.60 ▲ | 6.48 | 37,500 | 40,100 | 37,600 | 480,600 | 19,272,060,000 |
25/11/2020 | 37,500 | -0.20 ▼ | -0.53 | 37,500 | 38,000 | 37,300 | 14,180 | 531,750,000 |
24/11/2020 | 37,900 | -0.10 ▼ | -0.26 | 38,000 | 38,200 | 37,900 | 15,090 | 571,911,000 |
23/11/2020 | 38,000 | -0.20 ▼ | -0.53 | 38,200 | 38,300 | 37,900 | 20,410 | 775,580,000 |
21/11/2020 | 38,200 | 0.00 ■■ | 0.00 | 38,200 | 38,300 | 38,000 | 3,430 | 131,026,000 |
20/11/2020 | 38,200 | 0.00 ■■ | 0.00 | 38,200 | 38,300 | 38,000 | 3,430 | 131,026,000 |
19/11/2020 | 38,200 | -0.10 ▼ | -0.26 | 38,300 | 39,000 | 38,200 | 1,495 | 57,109,000 |
18/11/2020 | 38,300 | -0.20 ▼ | -0.52 | 38,500 | 38,500 | 38,000 | 14,900 | 570,670,000 |
17/11/2020 | 38,500 | -0.10 ▼ | -0.26 | 38,600 | 38,700 | 38,400 | 1,880 | 72,380,000 |
16/11/2020 | 38,600 | -0.40 ▼ | -1.04 | 39,000 | 39,000 | 38,500 | 1,418 | 54,734,800 |
13/11/2020 | 39,000 | -0.20 ▼ | -0.51 | 39,200 | 39,200 | 38,800 | 2,052 | 80,028,000 |
12/11/2020 | 39,200 | 0.00 ■■ | 0.00 | 39,200 | 39,600 | 39,150 | 293 | 11,485,600 |
11/11/2020 | 39,200 | -0.30 ▼ | -0.77 | 39,500 | 39,800 | 39,200 | 1,312 | 51,430,400 |
10/11/2020 | 39,500 | -0.10 ▼ | -0.25 | 39,600 | 39,800 | 39,300 | 623 | 24,608,500 |
09/11/2020 | 39,600 | 0.20 ▲ | 0.51 | 39,400 | 39,600 | 39,400 | 569 | 22,532,400 |
06/11/2020 | 39,400 | 0.10 ▲ | 0.25 | 39,300 | 39,600 | 39,300 | 461 | 18,163,400 |
05/11/2020 | 39,300 | -0.20 ▼ | -0.51 | 39,450 | 39,800 | 39,200 | 223 | 8,763,900 |
04/11/2020 | 39,450 | 0.10 ▲ | 0.25 | 39,400 | 39,800 | 39,450 | 348 | 13,728,600 |
03/11/2020 | 39,400 | -0.50 ▼ | -1.27 | 39,900 | 39,850 | 39,300 | 262 | 10,322,800 |
02/11/2020 | 39,900 | 0.40 ▲ | 1.00 | 39,500 | 40,000 | 39,500 | 84 | 3,351,600 |
30/10/2020 | 39,500 | 0.00 ■■ | 0.00 | 39,500 | 40,000 | 39,500 | 424 | 16,748,000 |
29/10/2020 | 39,500 | -0.40 ▼ | -1.01 | 39,850 | 40,500 | 39,500 | 1,359 | 53,680,500 |
28/10/2020 | 39,850 | 0.10 ▲ | 0.25 | 39,700 | 39,950 | 39,200 | 1,502 | 59,854,700 |
27/10/2020 | 39,700 | -0.10 ▼ | -0.25 | 39,800 | 39,800 | 39,100 | 1,566 | 62,170,200 |
26/10/2020 | 39,800 | -0.10 ▼ | -0.25 | 39,900 | 39,800 | 39,100 | 894 | 35,581,200 |
25/10/2020 | 39,900 | 0.00 ■■ | 0.00 | 39,900 | 39,900 | 39,050 | 3,389 | 135,221,100 |
23/10/2020 | 39,900 | 0.00 ■■ | 0.00 | 39,900 | 39,900 | 39,050 | 3,389 | 135,221,100 |
22/10/2020 | 39,900 | 0.00 ■■ | 0.00 | 39,900 | 39,900 | 39,050 | 3,264 | 130,233,600 |
21/10/2020 | 39,900 | 0.00 ■■ | 0.00 | 39,900 | 39,900 | 39,050 | 2,916 | 116,348,400 |
20/10/2020 | 39,900 | 0.00 ■■ | 0.00 | 39,900 | 39,900 | 39,000 | 2,265 | 90,373,500 |
19/10/2020 | 39,900 | 0.00 ■■ | 0.00 | 39,900 | 40,000 | 39,500 | 2,299 | 91,730,100 |
18/10/2020 | 39,900 | -0.10 ▼ | -0.25 | 40,000 | 39,900 | 38,700 | 4,926 | 196,547,400 |
16/10/2020 | 39,900 | -0.10 ▼ | -0.25 | 40,000 | 39,900 | 38,700 | 4,926 | 196,547,400 |
15/10/2020 | 40,000 | -1.00 ▼ | -2.50 | 40,000 | 40,000 | 38,900 | 56,900 | 2,276,000,000 |
14/10/2020 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 38,500 | 3,865 | 154,600,000 |
13/10/2020 | 40,000 | -0.10 ▼ | -0.25 | 40,100 | 40,100 | 38,800 | 2,103 | 84,120,000 |
12/10/2020 | 40,100 | 0.20 ▲ | 0.50 | 39,900 | 40,100 | 39,400 | 3,173 | 127,237,300 |
11/10/2020 | 39,900 | -0.40 ▼ | -1.00 | 40,250 | 40,150 | 39,800 | 2,401 | 95,799,900 |
09/10/2020 | 39,900 | -0.40 ▼ | -1.00 | 40,250 | 40,150 | 39,800 | 2,401 | 95,799,900 |
08/10/2020 | 40,250 | 0.00 ■■ | 0.00 | 40,300 | 40,300 | 39,850 | 1,930 | 77,682,500 |
07/10/2020 | 40,300 | 0.00 ■■ | 0.00 | 40,300 | 40,300 | 39,800 | 4,207 | 169,542,100 |
06/10/2020 | 40,300 | -0.10 ▼ | -0.25 | 40,400 | 40,400 | 39,850 | 1,497 | 60,329,100 |
05/10/2020 | 40,400 | 0.00 ■■ | 0.00 | 40,400 | 40,400 | 39,550 | 3,242 | 130,976,800 |
04/10/2020 | 40,400 | -0.10 ▼ | -0.25 | 40,500 | 40,500 | 39,500 | 3,469 | 140,147,600 |
02/10/2020 | 40,400 | -0.10 ▼ | -0.25 | 40,500 | 40,500 | 39,500 | 3,469 | 140,147,600 |
01/10/2020 | 40,500 | 0.00 ■■ | 0.00 | 40,500 | 40,500 | 39,750 | 5,862 | 237,411,000 |
30/09/2020 | 40,500 | -0.10 ▼ | -0.25 | 40,600 | 40,600 | 39,750 | 6,501 | 263,290,500 |
29/09/2020 | 40,600 | -0.20 ▼ | -0.49 | 40,800 | 40,800 | 39,600 | 4,379 | 177,787,400 |
28/09/2020 | 40,800 | 0.00 ■■ | 0.00 | 40,800 | 40,800 | 39,200 | 12,018 | 490,334,400 |
25/09/2020 | 40,800 | -0.70 ▼ | -1.72 | 41,500 | 41,100 | 39,000 | 7,773 | 317,138,400 |
24/09/2020 | 41,500 | 0.00 ■■ | 0.00 | 41,500 | 41,500 | 41,000 | 6,267 | 260,080,500 |
23/09/2020 | 41,500 | -0.10 ▼ | -0.24 | 41,650 | 41,650 | 41,100 | 7,329 | 304,153,500 |
22/09/2020 | 41,650 | 0.10 ▲ | 0.24 | 41,500 | 41,700 | 41,100 | 8,667 | 360,980,550 |
21/09/2020 | 41,500 | -0.20 ▼ | -0.48 | 41,700 | 41,900 | 41,000 | 9,213 | 382,339,500 |
18/09/2020 | 41,700 | -0.10 ▼ | -0.24 | 41,800 | 42,300 | 41,550 | 7,016 | 292,567,200 |
17/09/2020 | 41,800 | -0.30 ▼ | -0.72 | 42,100 | 0 | 0 | 6,524 | 272,703,200 |
16/09/2020 | 42,100 | -1.10 ▼ | -2.61 | 43,150 | 43,150 | 41,500 | 3,729 | 156,990,900 |
15/09/2020 | 43,150 | 1.40 ▲ | 3.24 | 41,800 | 44,000 | 42,000 | 9,635 | 415,750,250 |
14/09/2020 | 41,800 | -1.50 ▼ | -3.59 | 43,300 | 42,000 | 40,700 | 22,152 | 925,953,600 |
11/09/2020 | 43,300 | -1.70 ▼ | -3.93 | 45,000 | 45,000 | 41,900 | 23,753 | 1,028,504,900 |
10/09/2020 | 45,000 | -3.00 ▼ | -6.67 | 48,000 | 48,500 | 44,650 | 66,722 | 3,002,490,000 |
09/09/2020 | 48,000 | 1.00 ▲ | 2.08 | 47,000 | 50,200 | 44,000 | 456,380 | 21,906,240,000 |
08/09/2020 | 47,000 | 3.10 ▲ | 6.60 | 43,950 | 47,000 | 47,000 | 18,649 | 876,503,000 |
07/09/2020 | 43,950 | 2.90 ▲ | 6.60 | 41,100 | 43,950 | 43,900 | 16,569 | 728,207,550 |
04/09/2020 | 41,100 | 2.70 ▲ | 6.57 | 38,450 | 41,100 | 39,500 | 69,551 | 2,858,546,100 |
03/09/2020 | 38,450 | 2.50 ▲ | 6.50 | 35,950 | 38,450 | 38,450 | 7,074 | 271,995,300 |
01/09/2020 | 35,950 | 2.40 ▲ | 6.68 | 33,600 | 35,950 | 35,950 | 13,154 | 472,886,300 |
31/08/2020 | 33,600 | 33.60 ▲ | 100.00 | 0 | 33,600 | 33,600 | 21,537 | 723,643,200 |
19/08/2020 | 30,100 | -0.40 ▼ | -1.33 | 30,500 | 30,700 | 30,100 | 3,840 | 115,584,000 |
18/08/2020 | 30,300 | 0.00 ■■ | 0.00 | 30,300 | 30,800 | 30,300 | 3,450 | 104,535,000 |
17/08/2020 | 30,300 | 0.90 ▲ | 2.97 | 29,400 | 31,500 | 29,000 | 7,020 | 212,706,000 |
14/08/2020 | 29,200 | -0.80 ▼ | -2.74 | 30,000 | 29,900 | 29,200 | 5,370 | 156,804,000 |
13/08/2020 | 29,800 | -0.60 ▼ | -2.01 | 30,400 | 30,300 | 29,700 | 6,220 | 185,356,000 |
12/08/2020 | 30,200 | -0.60 ▼ | -1.99 | 30,800 | 31,000 | 30,000 | 2,990 | 90,298,000 |
11/08/2020 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 31,800 | 30,200 | 8,640 | 260,928,000 |
10/08/2020 | 30,500 | 2.20 ▲ | 7.21 | 28,300 | 31,000 | 29,000 | 13,300 | 405,650,000 |
07/08/2020 | 29,000 | -0.10 ▼ | -0.34 | 29,100 | 29,000 | 26,000 | 2,270 | 65,830,000 |
06/08/2020 | 28,900 | -0.70 ▼ | -2.42 | 29,600 | 29,700 | 28,900 | 2,770 | 80,053,000 |
05/08/2020 | 29,300 | 0.90 ▲ | 3.07 | 28,400 | 31,000 | 28,400 | 5,390 | 157,927,000 |
04/08/2020 | 29,000 | 3.10 ▲ | 10.69 | 25,900 | 29,200 | 26,500 | 8,020 | 232,580,000 |
03/08/2020 | 26,300 | 0.70 ▲ | 2.66 | 25,600 | 26,300 | 25,600 | 500 | 13,150,000 |
31/07/2020 | 26,100 | 0.10 ▲ | 0.38 | 26,000 | 26,100 | 24,500 | 2,890 | 75,429,000 |
30/07/2020 | 26,100 | 1.10 ▲ | 4.21 | 25,000 | 26,100 | 25,500 | 4,900 | 127,890,000 |
29/07/2020 | 26,000 | 0.50 ▲ | 1.92 | 25,500 | 26,000 | 24,100 | 1,070 | 27,820,000 |
28/07/2020 | 26,200 | 1.10 ▲ | 4.20 | 25,100 | 26,200 | 24,300 | 530 | 13,886,000 |
27/07/2020 | 26,100 | -0.10 ▼ | -0.38 | 26,200 | 26,200 | 24,000 | 16,400 | 428,040,000 |
24/07/2020 | 26,600 | 0.10 ▲ | 0.38 | 26,500 | 26,600 | 25,000 | 4,190 | 111,454,000 |
23/07/2020 | 26,600 | 0.10 ▲ | 0.38 | 26,500 | 26,600 | 26,200 | 9,400 | 250,040,000 |
22/07/2020 | 26,600 | 0.10 ▲ | 0.38 | 26,500 | 26,600 | 26,300 | 1,200 | 31,920,000 |
21/07/2020 | 26,600 | 0.10 ▲ | 0.38 | 26,500 | 26,600 | 26,500 | 480 | 12,768,000 |
20/07/2020 | 26,600 | 0.10 ▲ | 0.38 | 26,500 | 26,800 | 26,400 | 1,380 | 36,708,000 |
17/07/2020 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,600 | 26,400 | 820 | 21,730,000 |
16/07/2020 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,900 | 26,500 | 510 | 13,515,000 |
15/07/2020 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,400 | 2,140 | 56,710,000 |
14/07/2020 | 26,700 | 0.10 ▲ | 0.37 | 26,600 | 26,800 | 26,200 | 7,500 | 200,250,000 |
13/07/2020 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,200 | 780 | 20,904,000 |
10/07/2020 | 26,900 | 0.10 ▲ | 0.37 | 26,800 | 26,900 | 26,600 | 560 | 15,064,000 |
09/07/2020 | 26,900 | 0.50 ▲ | 1.86 | 26,400 | 27,000 | 26,200 | 1,120 | 30,128,000 |
08/07/2020 | 26,800 | 0.30 ▲ | 1.12 | 26,500 | 26,800 | 26,300 | 2,870 | 76,916,000 |
07/07/2020 | 26,800 | 0.20 ▲ | 0.75 | 26,600 | 26,800 | 26,000 | 2,120 | 56,816,000 |
06/07/2020 | 26,800 | 0.30 ▲ | 1.12 | 26,500 | 26,800 | 26,400 | 2,230 | 59,764,000 |
03/07/2020 | 26,700 | 0.30 ▲ | 1.12 | 26,400 | 26,700 | 26,400 | 740 | 19,758,000 |
02/07/2020 | 26,700 | 0.40 ▲ | 1.50 | 26,300 | 26,700 | 26,100 | 520 | 13,884,000 |
01/07/2020 | 26,600 | 0.40 ▲ | 1.50 | 26,200 | 26,800 | 26,000 | 1,550 | 41,230,000 |
30/06/2020 | 26,600 | 0.30 ▲ | 1.13 | 26,300 | 26,600 | 26,000 | 7,440 | 197,904,000 |
29/06/2020 | 26,300 | -0.40 ▼ | -1.52 | 26,700 | 26,600 | 23,500 | 6,810 | 179,103,000 |
26/06/2020 | 26,800 | 0.10 ▲ | 0.37 | 26,700 | 26,800 | 26,400 | 4,400 | 117,920,000 |
25/06/2020 | 26,900 | 0.10 ▲ | 0.37 | 26,800 | 26,900 | 26,000 | 66,900 | 1,799,610,000 |
24/06/2020 | 26,900 | 0.20 ▲ | 0.74 | 26,700 | 27,000 | 26,600 | 8,020 | 215,738,000 |
23/06/2020 | 26,900 | 0.30 ▲ | 1.12 | 26,600 | 26,900 | 26,600 | 8,970 | 241,293,000 |
22/06/2020 | 26,700 | 0.30 ▲ | 1.12 | 26,400 | 27,000 | 26,400 | 4,570 | 122,019,000 |
19/06/2020 | 26,500 | 0.30 ▲ | 1.13 | 26,200 | 26,700 | 26,200 | 6,800 | 180,200,000 |
18/06/2020 | 26,500 | 0.90 ▲ | 3.40 | 25,600 | 26,600 | 25,600 | 1,000 | 26,500,000 |
17/06/2020 | 25,700 | 0.10 ▲ | 0.39 | 25,600 | 25,700 | 25,600 | 880 | 22,616,000 |
16/06/2020 | 26,900 | 1.30 ▲ | 4.83 | 25,600 | 26,900 | 25,000 | 2,000 | 53,800,000 |
15/06/2020 | 25,000 | -1.40 ▼ | -5.60 | 26,400 | 26,600 | 24,900 | 1,630 | 40,750,000 |
12/06/2020 | 26,600 | -1.00 ▼ | -3.76 | 27,600 | 27,000 | 25,700 | 3,920 | 104,272,000 |
11/06/2020 | 26,800 | 0.20 ▲ | 0.75 | 26,600 | 28,400 | 26,800 | 6,670 | 178,756,000 |
10/06/2020 | 26,600 | 0.00 ■■ | 0.00 | 26,600 | 26,700 | 26,400 | 2,870 | 76,342,000 |
09/06/2020 | 26,600 | -0.10 ▼ | -0.38 | 26,700 | 26,700 | 26,500 | 2,650 | 70,490,000 |
08/06/2020 | 26,500 | 0.50 ▲ | 1.89 | 26,000 | 26,900 | 26,200 | 37,700 | 999,050,000 |
06/06/2020 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 25,900 | 2,450 | 64,190,000 |
05/06/2020 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 25,900 | 2,450 | 64,190,000 |
04/06/2020 | 26,200 | 0.10 ▲ | 0.38 | 26,100 | 26,500 | 26,000 | 1,470 | 38,514,000 |
03/06/2020 | 26,300 | 0.10 ▲ | 0.38 | 26,200 | 26,800 | 25,700 | 1,180 | 31,034,000 |
02/06/2020 | 25,700 | -1.20 ▼ | -4.67 | 26,900 | 26,900 | 25,600 | 3,430 | 88,151,000 |
01/06/2020 | 26,900 | 0.90 ▲ | 3.35 | 26,000 | 27,500 | 26,500 | 4,680 | 125,892,000 |
31/05/2020 | 26,500 | 0.80 ▲ | 3.02 | 25,700 | 26,500 | 25,500 | 2,320 | 61,480,000 |
29/05/2020 | 26,500 | 0.80 ▲ | 3.02 | 25,700 | 26,500 | 25,500 | 2,320 | 61,480,000 |
28/05/2020 | 26,500 | 0.20 ▲ | 0.75 | 26,300 | 26,700 | 25,000 | 3,870 | 102,555,000 |
27/05/2020 | 26,700 | -0.30 ▼ | -1.12 | 27,000 | 27,400 | 25,600 | 8,000 | 213,600,000 |
26/05/2020 | 27,000 | 2.60 ▲ | 9.63 | 24,400 | 27,800 | 25,500 | 5,730 | 154,710,000 |
25/05/2020 | 25,500 | 2.00 ▲ | 7.84 | 23,500 | 25,500 | 23,100 | 9,260 | 236,130,000 |
24/05/2020 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,600 | 23,400 | 3,520 | 82,720,000 |
22/05/2020 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,600 | 23,400 | 3,520 | 82,720,000 |
21/05/2020 | 23,600 | 0.30 ▲ | 1.27 | 23,300 | 23,700 | 23,500 | 4,300 | 101,480,000 |
20/05/2020 | 23,500 | 0.60 ▲ | 2.55 | 22,900 | 23,500 | 23,000 | 1,960 | 46,060,000 |
19/05/2020 | 23,500 | 0.70 ▲ | 2.98 | 22,800 | 23,500 | 22,700 | 3,760 | 88,360,000 |
18/05/2020 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,000 | 22,500 | 1,230 | 28,167,000 |
17/05/2020 | 23,400 | -0.10 ▼ | -0.43 | 23,500 | 23,400 | 22,600 | 3,820 | 89,388,000 |
15/05/2020 | 23,400 | -0.10 ▼ | -0.43 | 23,500 | 23,400 | 22,600 | 3,820 | 89,388,000 |
14/05/2020 | 23,400 | 0.00 ■■ | 0.00 | 23,400 | 23,900 | 23,300 | 2,050 | 47,970,000 |
13/05/2020 | 23,900 | 0.10 ▲ | 0.42 | 23,800 | 23,900 | 22,500 | 4,520 | 108,028,000 |
12/05/2020 | 23,700 | 0.10 ▲ | 0.42 | 23,600 | 24,000 | 23,600 | 1,930 | 45,741,000 |
11/05/2020 | 24,400 | 0.90 ▲ | 3.69 | 23,500 | 24,400 | 23,200 | 4,720 | 115,168,000 |
10/05/2020 | 23,700 | 1.00 ▲ | 4.22 | 22,700 | 23,900 | 23,000 | 8,870 | 210,219,000 |
08/05/2020 | 23,700 | 1.00 ▲ | 4.22 | 22,700 | 23,900 | 23,000 | 8,870 | 210,219,000 |
07/05/2020 | 22,800 | 0.30 ▲ | 1.32 | 22,500 | 22,800 | 22,600 | 2,420 | 55,176,000 |
06/05/2020 | 22,800 | 0.60 ▲ | 2.63 | 22,200 | 22,900 | 22,300 | 7,700 | 175,560,000 |
05/05/2020 | 22,600 | -0.40 ▼ | -1.77 | 23,000 | 23,000 | 21,200 | 2,070 | 46,782,000 |
04/05/2020 | 23,500 | -0.20 ▼ | -0.85 | 23,700 | 23,900 | 22,700 | 7,300 | 171,550,000 |
01/05/2020 | 23,900 | 0.60 ▲ | 2.51 | 23,300 | 24,000 | 23,300 | 10,460 | 249,994,000 |
30/04/2020 | 23,900 | 0.60 ▲ | 2.51 | 23,300 | 24,000 | 23,300 | 10,460 | 249,994,000 |
29/04/2020 | 23,900 | 0.60 ▲ | 2.51 | 23,300 | 24,000 | 23,300 | 10,460 | 249,994,000 |
28/04/2020 | 23,600 | 0.70 ▲ | 2.97 | 22,900 | 23,800 | 23,000 | 12,300 | 290,280,000 |
27/04/2020 | 23,400 | 2.20 ▲ | 9.40 | 21,200 | 23,500 | 21,300 | 12,210 | 285,714,000 |
26/04/2020 | 21,800 | 0.80 ▲ | 3.67 | 21,000 | 21,800 | 20,000 | 4,090 | 89,162,000 |
24/04/2020 | 21,800 | 0.80 ▲ | 3.67 | 21,000 | 21,800 | 20,000 | 4,090 | 89,162,000 |
23/04/2020 | 21,000 | 0.30 ▲ | 1.43 | 20,700 | 22,200 | 20,700 | 5,580 | 117,180,000 |
22/04/2020 | 21,300 | 0.60 ▲ | 2.82 | 20,700 | 22,300 | 20,100 | 4,370 | 93,081,000 |
21/04/2020 | 20,500 | -2.20 ▼ | -10.73 | 22,700 | 22,500 | 19,300 | 4,690 | 96,145,000 |
20/04/2020 | 23,000 | -0.40 ▼ | -1.74 | 23,400 | 23,000 | 22,000 | 7,650 | 175,950,000 |
19/04/2020 | 24,000 | 2.70 ▲ | 11.25 | 21,300 | 24,200 | 21,500 | 4,690 | 112,560,000 |
17/04/2020 | 24,000 | 2.70 ▲ | 11.25 | 21,300 | 24,200 | 21,500 | 4,690 | 112,560,000 |
16/04/2020 | 21,500 | 2.40 ▲ | 11.16 | 19,100 | 21,900 | 19,300 | 14,320 | 307,880,000 |
15/04/2020 | 19,100 | 0.50 ▲ | 2.62 | 18,600 | 19,200 | 19,000 | 11,730 | 224,043,000 |
14/04/2020 | 18,400 | -0.70 ▼ | -3.80 | 19,100 | 19,000 | 18,400 | 4,220 | 77,648,000 |
13/04/2020 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 20,600 | 18,500 | 100 | 1,900,000 |
12/04/2020 | 18,800 | -0.20 ▼ | -1.06 | 19,000 | 19,500 | 18,800 | 340 | 6,392,000 |
10/04/2020 | 18,800 | -0.20 ▼ | -1.06 | 19,000 | 19,500 | 18,800 | 340 | 6,392,000 |
09/04/2020 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 690 | 13,110,000 |
08/04/2020 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,500 | 19,000 | 680 | 12,920,000 |
07/04/2020 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 20,000 | 19,000 | 1,540 | 29,260,000 |
06/04/2020 | 19,000 | 1.40 ▲ | 7.37 | 17,600 | 20,100 | 18,200 | 1,720 | 32,680,000 |
05/04/2020 | 18,000 | 1.30 ▲ | 7.22 | 16,700 | 18,000 | 17,300 | 930 | 16,740,000 |
03/04/2020 | 18,000 | 1.30 ▲ | 7.22 | 16,700 | 18,000 | 17,300 | 930 | 16,740,000 |
02/04/2020 | 17,000 | 0.50 ▲ | 2.94 | 16,500 | 17,000 | 16,500 | 500 | 8,500,000 |
01/04/2020 | 17,000 | 0.50 ▲ | 2.94 | 16,500 | 17,000 | 16,500 | 500 | 8,500,000 |
31/03/2020 | 16,600 | 0.10 ▲ | 0.60 | 16,500 | 17,000 | 16,000 | 570 | 9,462,000 |
30/03/2020 | 17,000 | -0.80 ▼ | -4.71 | 17,800 | 17,400 | 15,500 | 630 | 10,710,000 |
29/03/2020 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,000 | 17,200 | 110 | 1,969,000 |
27/03/2020 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,000 | 17,200 | 110 | 1,969,000 |
26/03/2020 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,400 | 17,500 | 110 | 1,980,000 |
25/03/2020 | 17,900 | 1.30 ▲ | 7.26 | 16,600 | 18,000 | 17,800 | 600 | 10,740,000 |
24/03/2020 | 16,100 | -1.40 ▼ | -8.70 | 17,500 | 18,300 | 16,000 | 1,770 | 28,497,000 |
23/03/2020 | 17,000 | -2.00 ▼ | -11.76 | 19,000 | 18,600 | 16,600 | 1,430 | 24,310,000 |
22/03/2020 | 18,600 | -1.10 ▼ | -5.91 | 19,700 | 20,600 | 18,600 | 1,860 | 34,596,000 |
20/03/2020 | 18,600 | -1.10 ▼ | -5.91 | 19,700 | 20,600 | 18,600 | 1,860 | 34,596,000 |
19/03/2020 | 20,000 | -0.80 ▼ | -4.00 | 20,800 | 20,200 | 19,000 | 1,220 | 24,400,000 |
18/03/2020 | 21,200 | 1.30 ▲ | 6.13 | 19,900 | 21,600 | 20,300 | 180 | 3,816,000 |
17/03/2020 | 21,300 | 1.10 ▲ | 5.16 | 20,200 | 21,900 | 19,500 | 370 | 7,881,000 |
16/03/2020 | 20,000 | 0.20 ▲ | 1.00 | 19,800 | 21,000 | 19,800 | 4,700 | 94,000,000 |
13/03/2020 | 19,900 | -1.20 ▼ | -6.03 | 21,100 | 20,900 | 19,600 | 27,800 | 553,220,000 |
12/03/2020 | 21,300 | -1.60 ▼ | -7.51 | 22,900 | 21,300 | 20,600 | 12,900 | 274,770,000 |
11/03/2020 | 22,500 | -1.10 ▼ | -4.89 | 23,600 | 24,000 | 22,500 | 4,300 | 96,750,000 |
10/03/2020 | 24,900 | 2.80 ▲ | 11.24 | 22,100 | 25,400 | 21,500 | 560 | 13,944,000 |
09/03/2020 | 23,300 | -1.30 ▼ | -5.58 | 24,600 | 24,200 | 21,100 | 1,520 | 35,416,000 |
06/03/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,100 | 24,300 | 230 | 5,750,000 |
05/03/2020 | 25,000 | 0.10 ▲ | 0.40 | 24,900 | 25,100 | 24,900 | 1,100 | 27,500,000 |
04/03/2020 | 24,600 | -0.50 ▼ | -2.03 | 25,100 | 25,200 | 24,600 | 350 | 8,610,000 |
03/03/2020 | 25,000 | -0.60 ▼ | -2.40 | 25,600 | 25,900 | 25,000 | 260 | 6,500,000 |
02/03/2020 | 25,600 | 1.00 ▲ | 3.91 | 24,600 | 25,600 | 25,600 | 10 | 256,000 |
28/02/2020 | 25,000 | 0.40 ▲ | 1.60 | 24,600 | 25,000 | 24,200 | 5,390 | 134,750,000 |
27/02/2020 | 24,400 | -24.60 ▼ | -100.82 | 24,600 | 0 | 0 | 0 | 0 |
26/02/2020 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 25,800 | 24,400 | 820 | 20,008,000 |
25/02/2020 | 24,400 | -1.30 ▼ | -5.33 | 25,700 | 25,000 | 24,000 | 800 | 19,520,000 |
24/02/2020 | 25,000 | -1.40 ▼ | -5.60 | 26,400 | 26,300 | 25,000 | 6,560 | 164,000,000 |
21/02/2020 | 26,500 | -0.20 ▼ | -0.75 | 26,700 | 26,500 | 26,300 | 280 | 7,420,000 |
20/02/2020 | 26,600 | 0.00 ■■ | 0.00 | 26,600 | 27,000 | 26,000 | 2,330 | 61,978,000 |
19/02/2020 | 27,100 | 1.10 ▲ | 4.06 | 26,000 | 27,100 | 26,000 | 2,440 | 66,124,000 |
18/02/2020 | 25,700 | -0.40 ▼ | -1.56 | 26,100 | 26,200 | 25,700 | 710 | 18,247,000 |
17/02/2020 | 26,000 | -0.40 ▼ | -1.54 | 26,400 | 27,000 | 26,000 | 4,300 | 111,800,000 |
15/02/2020 | 26,000 | -0.20 ▼ | -0.77 | 26,200 | 26,900 | 25,500 | 1,650 | 42,900,000 |
14/02/2020 | 26,000 | -0.20 ▼ | -0.77 | 26,200 | 26,900 | 25,500 | 1,650 | 42,900,000 |
13/02/2020 | 26,800 | 0.40 ▲ | 1.49 | 26,400 | 27,800 | 26,000 | 1,190 | 31,892,000 |
12/02/2020 | 26,100 | 0.70 ▲ | 2.68 | 25,400 | 26,900 | 26,000 | 3,330 | 86,913,000 |
11/02/2020 | 25,500 | -0.70 ▼ | -2.75 | 26,200 | 26,200 | 25,000 | 1,280 | 32,640,000 |
10/02/2020 | 26,200 | -0.70 ▼ | -2.67 | 26,900 | 26,400 | 25,500 | 1,420 | 37,204,000 |
09/02/2020 | 26,900 | 0.40 ▲ | 1.49 | 26,500 | 26,900 | 26,900 | 30 | 807,000 |
07/02/2020 | 26,900 | 0.40 ▲ | 1.49 | 26,500 | 26,900 | 26,900 | 30 | 807,000 |
06/02/2020 | 26,500 | 0.70 ▲ | 2.64 | 25,800 | 26,500 | 26,100 | 1,420 | 37,630,000 |
05/02/2020 | 27,000 | 1.60 ▲ | 5.93 | 25,400 | 27,800 | 23,900 | 380 | 10,260,000 |
04/02/2020 | 25,000 | -0.40 ▼ | -1.60 | 25,400 | 26,700 | 24,600 | 1,970 | 49,250,000 |
03/02/2020 | 24,200 | -3.60 ▼ | -14.88 | 27,800 | 27,100 | 23,700 | 1,680 | 40,656,000 |
02/02/2020 | 28,000 | -0.40 ▼ | -1.43 | 28,400 | 29,100 | 27,700 | 480 | 13,440,000 |
31/01/2020 | 28,000 | -0.40 ▼ | -1.43 | 28,400 | 29,100 | 27,700 | 480 | 13,440,000 |
30/01/2020 | 28,900 | -0.20 ▼ | -0.69 | 29,100 | 29,100 | 27,200 | 2,580 | 74,562,000 |
29/01/2020 | 29,200 | 0.20 ▲ | 0.68 | 29,000 | 29,200 | 29,000 | 20 | 584,000 |
28/01/2020 | 29,200 | 0.20 ▲ | 0.68 | 29,000 | 29,200 | 29,000 | 20 | 584,000 |
27/01/2020 | 29,200 | 0.20 ▲ | 0.68 | 29,000 | 29,200 | 29,000 | 20 | 584,000 |
26/01/2020 | 29,200 | 0.20 ▲ | 0.68 | 29,000 | 29,200 | 29,000 | 20 | 584,000 |
24/01/2020 | 29,200 | 0.20 ▲ | 0.68 | 29,000 | 29,200 | 29,000 | 20 | 584,000 |
23/01/2020 | 29,200 | 0.20 ▲ | 0.68 | 29,000 | 29,200 | 29,000 | 20 | 584,000 |
22/01/2020 | 29,200 | 0.20 ▲ | 0.68 | 29,000 | 29,200 | 29,000 | 20 | 584,000 |
21/01/2020 | 29,300 | -29.00 ▼ | -98.98 | 29,000 | 0 | 0 | 0 | 0 |
20/01/2020 | 29,300 | 0.40 ▲ | 1.37 | 28,900 | 29,300 | 28,200 | 9,000 | 263,700,000 |
17/01/2020 | 29,100 | 0.20 ▲ | 0.69 | 28,800 | 29,200 | 28,200 | 8,200 | 238,620,000 |
16/01/2020 | 28,900 | 0.10 ▲ | 0.35 | 28,800 | 28,900 | 28,900 | 300 | 8,670,000 |
15/01/2020 | 28,800 | 0.20 ▲ | 0.69 | 28,600 | 28,900 | 28,000 | 5,300 | 152,640,000 |
13/01/2020 | 28,700 | 1.10 ▲ | 3.83 | 27,600 | 28,900 | 27,800 | 1,220 | 35,014,000 |
10/01/2020 | 27,800 | -0.10 ▼ | -0.36 | 27,900 | 27,900 | 27,500 | 920 | 25,576,000 |
09/01/2020 | 27,800 | -0.30 ▼ | -1.08 | 28,100 | 28,000 | 27,800 | 1,560 | 43,368,000 |
08/01/2020 | 28,000 | -0.60 ▼ | -2.14 | 28,600 | 28,200 | 28,000 | 810 | 22,680,000 |
07/01/2020 | 28,200 | -0.60 ▼ | -2.13 | 28,800 | 29,000 | 28,200 | 410 | 11,562,000 |
06/01/2020 | 29,000 | -0.30 ▼ | -1.03 | 29,300 | 29,000 | 28,700 | 320 | 9,280,000 |
03/01/2020 | 29,300 | -0.40 ▼ | -1.37 | 29,700 | 29,300 | 29,300 | 160 | 4,688,000 |
02/01/2020 | 29,600 | -0.40 ▼ | -1.35 | 30,000 | 29,700 | 29,600 | 190 | 5,624,000 |
31/12/2019 | 30,100 | 0.20 ▲ | 0.66 | 29,900 | 30,100 | 29,400 | 23,800 | 716,380,000 |
30/12/2019 | 30,000 | 0.10 ▲ | 0.33 | 29,900 | 30,100 | 29,600 | 3,670 | 110,100,000 |
27/12/2019 | 30,000 | 0.20 ▲ | 0.67 | 29,800 | 30,000 | 29,500 | 3,940 | 118,200,000 |
26/12/2019 | 30,000 | 0.30 ▲ | 1.00 | 29,700 | 30,000 | 29,500 | 3,300 | 99,000,000 |
25/12/2019 | 29,600 | 0.00 ■■ | 0.00 | 29,600 | 29,800 | 29,600 | 70 | 2,072,000 |
24/12/2019 | 30,000 | 0.10 ▲ | 0.33 | 29,900 | 30,000 | 29,200 | 3,600 | 108,000,000 |
23/12/2019 | 29,900 | 0.20 ▲ | 0.67 | 29,700 | 30,000 | 29,700 | 1,570 | 46,943,000 |
20/12/2019 | 30,000 | 1.20 ▲ | 4.00 | 28,800 | 30,000 | 28,900 | 2,790 | 83,700,000 |
19/12/2019 | 29,500 | 0.90 ▲ | 3.05 | 28,600 | 29,500 | 28,500 | 4,890 | 144,255,000 |
18/12/2019 | 29,300 | 0.90 ▲ | 3.07 | 28,400 | 29,300 | 28,100 | 5,300 | 155,290,000 |
17/12/2019 | 29,000 | 0.80 ▲ | 2.76 | 28,200 | 29,000 | 28,000 | 4,780 | 138,620,000 |
16/12/2019 | 28,900 | 0.70 ▲ | 2.42 | 28,200 | 29,000 | 27,500 | 109,400 | 3,161,660,000 |
13/12/2019 | 28,300 | 0.30 ▲ | 1.06 | 28,000 | 28,300 | 28,000 | 4,100 | 116,030,000 |
12/12/2019 | 28,300 | 0.30 ▲ | 1.06 | 28,000 | 28,300 | 27,800 | 2,590 | 73,297,000 |
11/12/2019 | 28,300 | 0.10 ▲ | 0.35 | 28,200 | 28,300 | 27,600 | 4,040 | 114,332,000 |
10/12/2019 | 28,500 | 0.10 ▲ | 0.35 | 28,400 | 28,500 | 27,600 | 2,460 | 70,110,000 |
09/12/2019 | 28,600 | 0.20 ▲ | 0.70 | 28,400 | 28,600 | 28,000 | 710 | 20,306,000 |
06/12/2019 | 28,500 | 0.40 ▲ | 1.40 | 28,100 | 28,800 | 27,900 | 310 | 8,835,000 |
05/12/2019 | 28,300 | 0.30 ▲ | 1.06 | 28,000 | 28,300 | 27,700 | 740 | 20,942,000 |
04/12/2019 | 28,300 | 0.50 ▲ | 1.77 | 27,800 | 28,300 | 27,500 | 13,800 | 390,540,000 |
03/12/2019 | 27,900 | 0.50 ▲ | 1.79 | 27,400 | 28,000 | 27,400 | 770 | 21,483,000 |
02/12/2019 | 28,000 | 0.60 ▲ | 2.14 | 27,400 | 28,000 | 27,000 | 2,720 | 76,160,000 |
29/11/2019 | 27,300 | 0.00 ■■ | 0.00 | 27,300 | 27,800 | 27,300 | 210 | 5,733,000 |
28/11/2019 | 28,300 | 0.00 ■■ | 0.00 | 28,300 | 28,300 | 26,100 | 9,100 | 257,530,000 |
27/11/2019 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,000 | 3,180 | 90,630,000 |
26/11/2019 | 28,800 | 0.00 ■■ | 0.00 | 28,800 | 28,900 | 28,000 | 22,800 | 656,640,000 |
25/11/2019 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 29,400 | 28,200 | 1,050 | 30,345,000 |
22/11/2019 | 28,200 | 0.20 ▲ | 0.71 | 28,000 | 30,000 | 28,200 | 9,370 | 264,234,000 |
21/11/2019 | 28,200 | 0.30 ▲ | 1.06 | 27,900 | 28,300 | 27,900 | 1,800 | 50,760,000 |
20/11/2019 | 28,000 | 0.10 ▲ | 0.36 | 27,900 | 28,000 | 27,800 | 1,580 | 44,240,000 |
19/11/2019 | 28,000 | 0.10 ▲ | 0.36 | 27,900 | 28,000 | 27,800 | 660 | 18,480,000 |
18/11/2019 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,100 | 27,600 | 1,980 | 55,440,000 |
15/11/2019 | 28,300 | 0.00 ■■ | 0.00 | 28,300 | 28,500 | 27,800 | 4,490 | 127,067,000 |
14/11/2019 | 28,600 | 0.30 ▲ | 1.05 | 28,300 | 28,600 | 28,200 | 6,700 | 191,620,000 |
13/11/2019 | 28,700 | -0.10 ▼ | -0.35 | 28,800 | 28,700 | 28,000 | 6,800 | 195,160,000 |
12/11/2019 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 29,200 | 28,600 | 59,000 | 1,705,100,000 |
11/11/2019 | 29,100 | 0.00 ■■ | 0.00 | 29,100 | 29,300 | 28,500 | 2,180 | 63,438,000 |
08/11/2019 | 29,300 | 0.10 ▲ | 0.34 | 29,200 | 29,300 | 28,700 | 3,370 | 98,741,000 |
07/11/2019 | 29,300 | 0.10 ▲ | 0.34 | 29,200 | 29,500 | 29,000 | 2,730 | 79,989,000 |
06/11/2019 | 29,400 | 0.00 ■■ | 0.00 | 29,400 | 29,500 | 28,900 | 7,620 | 224,028,000 |
05/11/2019 | 29,600 | 0.10 ▲ | 0.34 | 29,500 | 30,000 | 29,200 | 26,900 | 796,240,000 |
04/11/2019 | 30,000 | 0.10 ▲ | 0.33 | 29,900 | 30,000 | 29,300 | 5,530 | 165,900,000 |
01/11/2019 | 30,300 | 0.30 ▲ | 0.99 | 30,000 | 30,300 | 29,800 | 1,470 | 44,541,000 |
31/10/2019 | 30,500 | 0.20 ▲ | 0.66 | 30,300 | 30,500 | 29,700 | 34,000 | 1,037,000,000 |
30/10/2019 | 30,100 | 0.00 ■■ | 0.00 | 30,100 | 30,400 | 30,000 | 2,600 | 78,260,000 |
29/10/2019 | 30,500 | 1.10 ▲ | 3.61 | 29,400 | 30,500 | 29,400 | 3,090 | 94,245,000 |
28/10/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 29,000 | 9,770 | 293,100,000 |
25/10/2019 | 30,500 | 0.10 ▲ | 0.33 | 30,400 | 30,500 | 29,800 | 5,860 | 178,730,000 |
24/10/2019 | 30,800 | 0.00 ■■ | 0.00 | 30,800 | 30,800 | 30,000 | 3,870 | 119,196,000 |
23/10/2019 | 30,900 | -0.20 ▼ | -0.65 | 31,100 | 31,200 | 30,400 | 3,290 | 101,661,000 |
22/10/2019 | 31,000 | 0.10 ▲ | 0.32 | 30,900 | 31,300 | 30,700 | 1,450 | 44,950,000 |
21/10/2019 | 31,000 | 1.10 ▲ | 3.55 | 29,900 | 31,400 | 30,200 | 7,080 | 219,480,000 |
18/10/2019 | 30,100 | 0.20 ▲ | 0.66 | 29,900 | 30,100 | 29,800 | 4,440 | 133,644,000 |
17/10/2019 | 29,800 | 0.20 ▲ | 0.67 | 29,600 | 30,200 | 29,600 | 4,200 | 125,160,000 |
16/10/2019 | 29,600 | 0.00 ■■ | 0.00 | 29,600 | 29,600 | 29,500 | 6,230 | 184,408,000 |
15/10/2019 | 30,000 | 0.10 ▲ | 0.33 | 29,900 | 30,000 | 29,300 | 3,410 | 102,300,000 |
14/10/2019 | 30,200 | -0.10 ▼ | -0.33 | 30,300 | 30,300 | 29,500 | 4,870 | 147,074,000 |
11/10/2019 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,500 | 30,200 | 14,900 | 449,980,000 |
10/10/2019 | 30,300 | -0.10 ▼ | -0.33 | 30,400 | 30,500 | 29,700 | 5,990 | 181,497,000 |
09/10/2019 | 30,500 | -0.10 ▼ | -0.33 | 30,600 | 30,500 | 30,200 | 3,990 | 121,695,000 |
08/10/2019 | 30,800 | 0.00 ■■ | 0.00 | 30,800 | 30,800 | 30,200 | 3,800 | 117,040,000 |
07/10/2019 | 31,000 | 0.30 ▲ | 0.97 | 30,700 | 31,000 | 30,500 | 1,710 | 53,010,000 |
04/10/2019 | 31,000 | 0.10 ▲ | 0.32 | 30,900 | 31,200 | 30,500 | 3,700 | 114,700,000 |
03/10/2019 | 31,100 | 0.20 ▲ | 0.64 | 30,900 | 31,400 | 30,200 | 5,760 | 179,136,000 |
02/10/2019 | 30,900 | -0.10 ▼ | -0.32 | 31,000 | 30,900 | 30,600 | 3,470 | 107,223,000 |
01/10/2019 | 31,100 | 0.10 ▲ | 0.32 | 31,000 | 31,200 | 30,800 | 2,680 | 83,348,000 |
30/09/2019 | 31,200 | 0.10 ▲ | 0.32 | 31,100 | 31,200 | 30,500 | 5,830 | 181,896,000 |
27/09/2019 | 31,500 | 0.10 ▲ | 0.32 | 31,400 | 31,500 | 30,800 | 6,510 | 205,065,000 |
26/09/2019 | 31,600 | 0.10 ▲ | 0.32 | 31,500 | 31,700 | 31,100 | 2,680 | 84,688,000 |
25/09/2019 | 31,700 | 0.10 ▲ | 0.32 | 31,600 | 31,700 | 31,400 | 1,190 | 37,723,000 |
24/09/2019 | 32,000 | 0.10 ▲ | 0.31 | 31,900 | 32,000 | 31,200 | 6,640 | 212,480,000 |
23/09/2019 | 31,600 | 0.30 ▲ | 0.95 | 31,300 | 32,200 | 31,400 | 2,910 | 91,956,000 |
20/09/2019 | 31,600 | 0.70 ▲ | 2.22 | 30,900 | 31,700 | 30,500 | 7,210 | 227,836,000 |
19/09/2019 | 31,200 | 0.20 ▲ | 0.64 | 31,000 | 31,200 | 30,400 | 3,900 | 121,680,000 |
18/09/2019 | 30,900 | 0.10 ▲ | 0.32 | 30,800 | 31,900 | 30,700 | 2,390 | 73,851,000 |
17/09/2019 | 31,000 | 0.20 ▲ | 0.65 | 30,800 | 31,000 | 30,200 | 6,820 | 211,420,000 |
16/09/2019 | 31,000 | 0.20 ▲ | 0.65 | 30,800 | 31,000 | 30,400 | 10,560 | 327,360,000 |
13/09/2019 | 31,000 | 0.20 ▲ | 0.65 | 30,800 | 31,400 | 30,600 | 5,320 | 164,920,000 |
12/09/2019 | 31,000 | 0.70 ▲ | 2.26 | 30,300 | 31,300 | 30,100 | 45,800 | 1,419,800,000 |
11/09/2019 | 30,100 | -0.30 ▼ | -1.00 | 30,400 | 31,300 | 30,000 | 8,050 | 242,305,000 |
10/09/2019 | 31,300 | -0.10 ▼ | -0.32 | 31,400 | 31,700 | 29,500 | 18,590 | 581,867,000 |
09/09/2019 | 31,900 | 0.10 ▲ | 0.31 | 31,800 | 32,000 | 30,500 | 6,800 | 216,920,000 |
06/09/2019 | 32,300 | 0.10 ▲ | 0.31 | 32,200 | 32,300 | 31,400 | 8,390 | 270,997,000 |
05/09/2019 | 32,400 | 2.00 ▲ | 6.17 | 30,400 | 32,800 | 31,800 | 9,030 | 292,572,000 |
04/09/2019 | 32,500 | 0.10 ▲ | 0.31 | 32,400 | 32,500 | 29,000 | 30,980 | 1,006,850,000 |
03/09/2019 | 33,100 | -1.80 ▼ | -5.44 | 34,900 | 34,500 | 31,000 | 21,300 | 705,030,000 |
30/08/2019 | 34,500 | -0.40 ▼ | -1.16 | 34,900 | 35,600 | 34,500 | 30,910 | 1,066,395,000 |
29/08/2019 | 34,900 | 1.60 ▲ | 4.58 | 33,300 | 35,800 | 33,000 | 61,540 | 2,147,746,000 |
28/08/2019 | 33,500 | 0.30 ▲ | 0.90 | 33,200 | 33,500 | 32,900 | 10,120 | 339,020,000 |
27/08/2019 | 33,500 | 0.10 ▲ | 0.30 | 33,400 | 33,600 | 32,800 | 12,570 | 421,095,000 |
26/08/2019 | 33,300 | 0.90 ▲ | 2.70 | 32,400 | 33,900 | 32,500 | 14,630 | 487,179,000 |
23/08/2019 | 32,300 | 0.20 ▲ | 0.62 | 32,100 | 32,900 | 31,900 | 7,590 | 245,157,000 |
22/08/2019 | 32,000 | -1.70 ▼ | -5.31 | 33,700 | 32,800 | 31,700 | 15,240 | 487,680,000 |
21/08/2019 | 33,200 | -0.20 ▼ | -0.60 | 33,400 | 35,000 | 32,800 | 19,150 | 635,780,000 |
20/08/2019 | 33,500 | 1.60 ▲ | 4.78 | 31,900 | 34,300 | 31,700 | 18,830 | 630,805,000 |
19/08/2019 | 31,800 | -0.20 ▼ | -0.63 | 32,000 | 32,200 | 31,300 | 6,060 | 192,708,000 |
16/08/2019 | 32,000 | 1.50 ▲ | 4.69 | 30,500 | 32,800 | 31,000 | 13,330 | 426,560,000 |
15/08/2019 | 31,600 | 0.40 ▲ | 1.27 | 31,200 | 32,000 | 28,000 | 14,540 | 459,464,000 |
14/08/2019 | 30,800 | 0.10 ▲ | 0.32 | 30,700 | 32,000 | 30,600 | 11,550 | 355,740,000 |
13/08/2019 | 31,400 | -1.30 ▼ | -4.14 | 32,700 | 32,600 | 29,600 | 25,920 | 813,888,000 |
12/08/2019 | 32,700 | -0.50 ▼ | -1.53 | 33,200 | 33,200 | 32,400 | 12,150 | 397,305,000 |
09/08/2019 | 33,000 | 0.00 ■■ | 0.00 | 33,000 | 34,000 | 32,700 | 25,650 | 846,450,000 |
08/08/2019 | 32,900 | -1.20 ▼ | -3.65 | 34,100 | 34,100 | 32,100 | 26,720 | 879,088,000 |
07/08/2019 | 33,700 | -1.60 ▼ | -4.75 | 35,300 | 35,600 | 32,500 | 23,710 | 799,027,000 |
06/08/2019 | 35,000 | 2.00 ▲ | 5.71 | 33,000 | 36,000 | 32,000 | 44,340 | 1,551,900,000 |
05/08/2019 | 33,000 | 2.80 ▲ | 8.48 | 30,200 | 34,000 | 30,500 | 41,030 | 1,353,990,000 |
02/08/2019 | 30,500 | 2.70 ▲ | 8.85 | 27,800 | 31,500 | 27,800 | 36,600 | 1,116,300,000 |
01/08/2019 | 28,500 | 0.70 ▲ | 2.46 | 27,800 | 28,500 | 27,000 | 15,290 | 435,765,000 |
31/07/2019 | 28,000 | 0.50 ▲ | 1.79 | 27,500 | 28,000 | 27,500 | 6,720 | 188,160,000 |
30/07/2019 | 27,300 | -0.20 ▼ | -0.73 | 27,500 | 28,000 | 27,000 | 10,340 | 282,282,000 |
29/07/2019 | 27,800 | -0.90 ▼ | -3.24 | 28,700 | 28,300 | 26,800 | 10,950 | 304,410,000 |
26/07/2019 | 28,500 | -0.30 ▼ | -1.05 | 28,800 | 29,000 | 28,500 | 4,150 | 118,275,000 |
25/07/2019 | 28,900 | 0.40 ▲ | 1.38 | 28,500 | 29,300 | 28,300 | 7,600 | 219,640,000 |
24/07/2019 | 28,900 | 0.60 ▲ | 2.08 | 28,300 | 29,300 | 28,000 | 14,080 | 406,912,000 |
23/07/2019 | 28,500 | -0.30 ▼ | -1.05 | 28,800 | 28,500 | 28,200 | 5,590 | 159,315,000 |
22/07/2019 | 28,600 | 0.60 ▲ | 2.10 | 28,000 | 29,300 | 28,300 | 16,320 | 466,752,000 |
19/07/2019 | 28,200 | 1.20 ▲ | 4.26 | 27,000 | 28,500 | 27,000 | 29,690 | 837,258,000 |
18/07/2019 | 27,000 | 0.60 ▲ | 2.22 | 26,400 | 27,400 | 26,700 | 6,940 | 187,380,000 |
17/07/2019 | 27,000 | 0.80 ▲ | 2.96 | 26,200 | 27,100 | 25,700 | 18,190 | 491,130,000 |
16/07/2019 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 26,900 | 25,700 | 8,590 | 222,481,000 |
15/07/2019 | 26,300 | 1.50 ▲ | 5.70 | 24,800 | 26,900 | 25,000 | 11,800 | 310,340,000 |
12/07/2019 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 26,000 | 24,300 | 5,350 | 133,215,000 |
11/07/2019 | 24,800 | 0.10 ▲ | 0.40 | 24,700 | 25,200 | 24,800 | 8,570 | 212,536,000 |
10/07/2019 | 24,800 | 0.80 ▲ | 3.23 | 24,000 | 24,900 | 24,400 | 8,620 | 213,776,000 |
09/07/2019 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 25,000 | 23,800 | 3,300 | 80,190,000 |
08/07/2019 | 24,000 | -0.30 ▼ | -1.25 | 24,300 | 24,900 | 24,000 | 2,220 | 53,280,000 |
05/07/2019 | 24,500 | -0.70 ▼ | -2.86 | 25,200 | 25,200 | 24,100 | 3,910 | 95,795,000 |
04/07/2019 | 24,800 | 0.80 ▲ | 3.23 | 24,000 | 25,800 | 24,200 | 1,280 | 31,744,000 |
03/07/2019 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 24,200 | 23,700 | 1,700 | 40,290,000 |
02/07/2019 | 24,000 | -0.50 ▼ | -2.08 | 24,500 | 24,500 | 23,500 | 12,990 | 311,760,000 |
01/07/2019 | 24,400 | -0.10 ▼ | -0.41 | 24,500 | 24,800 | 24,100 | 1,540 | 37,576,000 |
28/06/2019 | 24,900 | 0.70 ▲ | 2.81 | 24,200 | 24,900 | 24,100 | 2,250 | 56,025,000 |
27/06/2019 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,500 | 23,600 | 320 | 7,808,000 |
26/06/2019 | 25,000 | -0.20 ▼ | -0.80 | 25,200 | 25,100 | 25,000 | 7,290 | 182,250,000 |
25/06/2019 | 24,900 | -0.30 ▼ | -1.20 | 25,200 | 25,400 | 24,900 | 1,550 | 38,595,000 |
24/06/2019 | 25,400 | -0.60 ▼ | -2.36 | 26,000 | 25,600 | 25,000 | 6,340 | 161,036,000 |
21/06/2019 | 25,900 | 0.50 ▲ | 1.93 | 25,400 | 26,700 | 25,100 | 5,780 | 149,702,000 |
20/06/2019 | 25,500 | 0.70 ▲ | 2.75 | 24,800 | 25,800 | 24,800 | 3,830 | 97,665,000 |
19/06/2019 | 25,000 | 0.80 ▲ | 3.20 | 24,200 | 25,500 | 24,200 | 2,130 | 53,250,000 |
18/06/2019 | 24,400 | -0.50 ▼ | -2.05 | 24,900 | 25,500 | 24,000 | 11,220 | 273,768,000 |
17/06/2019 | 25,100 | -0.40 ▼ | -1.59 | 25,500 | 25,400 | 24,700 | 2,090 | 52,459,000 |
16/06/2019 | 25,100 | -1.10 ▼ | -4.38 | 26,200 | 26,200 | 25,000 | 15,940 | 400,094,000 |
14/06/2019 | 25,100 | -1.10 ▼ | -4.38 | 26,200 | 26,200 | 25,000 | 15,940 | 400,094,000 |
13/06/2019 | 26,300 | -0.60 ▼ | -2.28 | 26,900 | 26,800 | 26,000 | 11,790 | 310,077,000 |
11/06/2019 | 26,200 | 2.60 ▲ | 9.92 | 23,600 | 26,800 | 24,100 | 46,440 | 1,216,728,000 |
10/06/2019 | 23,900 | 1.00 ▲ | 4.18 | 22,900 | 24,500 | 23,000 | 4,920 | 117,588,000 |
09/06/2019 | 23,000 | 0.80 ▲ | 3.48 | 22,200 | 23,000 | 22,000 | 2,660 | 61,180,000 |
07/06/2019 | 23,000 | 0.80 ▲ | 3.48 | 22,200 | 23,000 | 22,000 | 2,660 | 61,180,000 |
06/06/2019 | 22,200 | -0.40 ▼ | -1.80 | 22,600 | 22,500 | 22,200 | 550 | 12,210,000 |
05/06/2019 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,200 | 530 | 12,137,000 |
04/06/2019 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,000 | 22,500 | 880 | 20,152,000 |
03/06/2019 | 22,800 | -0.50 ▼ | -2.19 | 23,300 | 23,000 | 22,800 | 40 | 912,000 |
02/06/2019 | 23,300 | 0.30 ▲ | 1.29 | 23,000 | 23,800 | 22,700 | 2,520 | 58,716,000 |
31/05/2019 | 23,300 | 0.30 ▲ | 1.29 | 23,000 | 23,800 | 22,700 | 2,520 | 58,716,000 |
30/05/2019 | 23,100 | 0.40 ▲ | 1.73 | 22,700 | 23,100 | 22,500 | 5,450 | 125,895,000 |
29/05/2019 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,900 | 22,400 | 780 | 17,706,000 |
28/05/2019 | 23,000 | 0.30 ▲ | 1.30 | 22,700 | 23,000 | 22,100 | 1,540 | 35,420,000 |
27/05/2019 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,000 | 1,130 | 25,877,000 |
26/05/2019 | 22,900 | 0.80 ▲ | 3.49 | 22,100 | 22,900 | 22,900 | 10 | 229,000 |
24/05/2019 | 22,900 | 0.80 ▲ | 3.49 | 22,100 | 22,900 | 22,900 | 10 | 229,000 |
23/05/2019 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 21,500 | 7,430 | 170,890,000 |
22/05/2019 | 23,000 | 0.20 ▲ | 0.87 | 22,800 | 23,200 | 22,800 | 710 | 16,330,000 |
21/05/2019 | 23,000 | 1.30 ▲ | 5.65 | 21,700 | 23,000 | 21,700 | 1,180 | 27,140,000 |
20/05/2019 | 22,500 | 0.50 ▲ | 2.22 | 22,000 | 22,500 | 21,600 | 220 | 4,950,000 |
19/05/2019 | 22,900 | 1.20 ▲ | 5.24 | 21,700 | 23,000 | 21,700 | 700 | 16,030,000 |
17/05/2019 | 22,900 | 1.20 ▲ | 5.24 | 21,700 | 23,000 | 21,700 | 700 | 16,030,000 |
16/05/2019 | 21,700 | -0.30 ▼ | -1.38 | 22,000 | 21,700 | 21,700 | 10 | 217,000 |
15/05/2019 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,400 | 21,900 | 2,580 | 56,760,000 |
14/05/2019 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,000 | 22,000,000 |
13/05/2019 | 22,400 | 0.50 ▲ | 2.23 | 21,900 | 22,400 | 21,800 | 260 | 5,824,000 |
12/05/2019 | 22,100 | 0.20 ▲ | 0.90 | 21,900 | 22,100 | 21,800 | 110 | 2,431,000 |
10/05/2019 | 22,100 | 0.20 ▲ | 0.90 | 21,900 | 22,100 | 21,800 | 110 | 2,431,000 |
09/05/2019 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,000 | 21,900 | 280 | 6,132,000 |
08/05/2019 | 22,000 | -0.90 ▼ | -4.09 | 22,900 | 22,000 | 21,800 | 1,110 | 24,420,000 |
07/05/2019 | 22,700 | -0.60 ▼ | -2.64 | 23,300 | 23,000 | 22,700 | 670 | 15,209,000 |
06/05/2019 | 23,000 | -0.50 ▼ | -2.17 | 23,500 | 23,500 | 23,000 | 1,120 | 25,760,000 |
05/05/2019 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,500 | 3,500 | 82,950,000 |
03/05/2019 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,500 | 3,500 | 82,950,000 |
02/05/2019 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,000 | 23,300 | 320 | 7,680,000 |
01/05/2019 | 24,100 | 0.20 ▲ | 0.83 | 23,900 | 24,100 | 23,500 | 1,370 | 33,017,000 |
30/04/2019 | 24,100 | 0.20 ▲ | 0.83 | 23,900 | 24,100 | 23,500 | 1,370 | 33,017,000 |
29/04/2019 | 24,100 | 0.20 ▲ | 0.83 | 23,900 | 24,100 | 23,500 | 1,370 | 33,017,000 |
28/04/2019 | 24,100 | 0.20 ▲ | 0.83 | 23,900 | 24,100 | 23,500 | 1,370 | 33,017,000 |
26/04/2019 | 24,100 | 0.20 ▲ | 0.83 | 23,900 | 24,100 | 23,500 | 1,370 | 33,017,000 |
25/04/2019 | 24,000 | 0.90 ▲ | 3.75 | 23,100 | 24,000 | 23,500 | 2,380 | 57,120,000 |
24/04/2019 | 23,500 | 1.10 ▲ | 4.68 | 22,400 | 23,500 | 22,600 | 1,570 | 36,895,000 |
23/04/2019 | 23,600 | 0.50 ▲ | 2.12 | 23,100 | 23,600 | 21,400 | 3,080 | 72,688,000 |
22/04/2019 | 24,400 | 0.90 ▲ | 3.69 | 23,500 | 24,400 | 22,300 | 1,200 | 29,280,000 |
21/04/2019 | 23,100 | -0.40 ▼ | -1.73 | 23,500 | 23,600 | 23,100 | 1,010 | 23,331,000 |
19/04/2019 | 23,100 | -0.40 ▼ | -1.73 | 23,500 | 23,600 | 23,100 | 1,010 | 23,331,000 |
18/04/2019 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 30 | 705,000 |
17/04/2019 | 23,500 | -0.20 ▼ | -0.85 | 23,700 | 23,600 | 23,500 | 300 | 7,050,000 |
16/04/2019 | 23,500 | -0.20 ▼ | -0.85 | 23,700 | 23,600 | 23,500 | 300 | 7,050,000 |
15/04/2019 | 23,500 | -0.40 ▼ | -1.70 | 23,900 | 24,600 | 23,500 | 110 | 2,585,000 |
14/04/2019 | 23,500 | -0.40 ▼ | -1.70 | 23,900 | 24,600 | 23,500 | 110 | 2,585,000 |
12/04/2019 | 23,500 | -0.40 ▼ | -1.70 | 23,900 | 24,600 | 23,500 | 110 | 2,585,000 |
11/04/2019 | 23,700 | -0.30 ▼ | -1.27 | 24,000 | 24,000 | 23,700 | 600 | 14,220,000 |
10/04/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,100 | 24,000 | 300 | 7,200,000 |
09/04/2019 | 24,000 | -0.10 ▼ | -0.42 | 24,100 | 24,000 | 24,000 | 50 | 1,200,000 |
08/04/2019 | 24,100 | -0.90 ▼ | -3.73 | 25,000 | 24,100 | 24,100 | 770 | 18,557,000 |
07/04/2019 | 25,000 | -0.20 ▼ | -0.80 | 25,200 | 25,000 | 25,000 | 20 | 500,000 |
05/04/2019 | 25,000 | -0.20 ▼ | -0.80 | 25,200 | 25,000 | 25,000 | 20 | 500,000 |
04/04/2019 | 25,500 | 0.50 ▲ | 1.96 | 25,000 | 25,500 | 24,000 | 100 | 2,550,000 |
03/04/2019 | 25,000 | -0.90 ▼ | -3.60 | 25,900 | 25,000 | 25,000 | 810 | 20,250,000 |
02/04/2019 | 25,900 | -0.20 ▼ | -0.77 | 26,100 | 26,200 | 25,700 | 3,060 | 79,254,000 |
01/04/2019 | 25,800 | 0.10 ▲ | 0.39 | 25,700 | 26,500 | 25,700 | 2,650 | 68,370,000 |
29/03/2019 | 26,500 | 1.50 ▲ | 5.66 | 25,000 | 26,500 | 25,000 | 3,530 | 93,545,000 |
28/03/2019 | 25,400 | 0.70 ▲ | 2.76 | 24,700 | 25,400 | 24,500 | 3,730 | 94,742,000 |
27/03/2019 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 25,000 | 24,000 | 1,720 | 42,140,000 |