
Bao Viet Holdings
Mã CK: BVH 49 ■■ 0 (0%) (cập nhật 07:00 21/03/2023)
Đang giao dịch
BVH » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
21/03/2023 | 49,000 | 0.00 ■■ | 0.00 | 49,000 | 49,400 | 48,700 | 21,180 | 1,037,820,000 |
20/03/2023 | 49,000 | -1.00 ▼ | -2.04 | 50,000 | 50,000 | 48,900 | 32,390 | 1,587,110,000 |
17/03/2023 | 50,000 | 1.40 ▲ | 2.80 | 48,600 | 50,000 | 48,450 | 84,470 | 4,223,500,000 |
16/03/2023 | 48,600 | -0.70 ▼ | -1.44 | 49,300 | 49,300 | 48,500 | 11,740 | 570,564,000 |
15/03/2023 | 49,300 | 0.60 ▲ | 1.22 | 48,700 | 49,500 | 48,800 | 33,890 | 1,670,777,000 |
14/03/2023 | 48,700 | -0.80 ▼ | -1.64 | 49,500 | 49,400 | 48,700 | 16,020 | 780,174,000 |
13/03/2023 | 49,500 | 0.30 ▲ | 0.61 | 49,200 | 49,700 | 48,400 | 48,910 | 2,421,045,000 |
10/03/2023 | 49,200 | -0.25 ▼ | -0.51 | 49,450 | 49,200 | 48,600 | 11,240 | 553,008,000 |
09/03/2023 | 49,450 | 0.45 ▲ | 0.91 | 49,000 | 49,500 | 48,750 | 22,250 | 1,100,262,500 |
08/03/2023 | 49,000 | 0.70 ▲ | 1.43 | 48,300 | 49,000 | 48,150 | 15,560 | 762,440,000 |
07/03/2023 | 48,300 | 0.30 ▲ | 0.62 | 48,000 | 49,000 | 48,150 | 18,590 | 897,897,000 |
06/03/2023 | 48,000 | -0.45 ▼ | -0.94 | 48,450 | 48,900 | 48,000 | 18,030 | 865,440,000 |
03/03/2023 | 48,450 | -0.55 ▼ | -1.14 | 49,000 | 49,500 | 48,450 | 17,600 | 852,720,000 |
02/03/2023 | 49,000 | -0.45 ▼ | -0.92 | 49,450 | 49,450 | 49,000 | 12,220 | 598,780,000 |
01/03/2023 | 49,450 | 0.95 ▲ | 1.92 | 48,500 | 49,500 | 48,200 | 24,370 | 1,205,096,500 |
28/02/2023 | 48,500 | 0.30 ▲ | 0.62 | 48,200 | 49,000 | 48,200 | 16,390 | 794,915,000 |
27/02/2023 | 48,200 | -0.70 ▼ | -1.45 | 48,900 | 48,850 | 48,100 | 39,290 | 1,893,778,000 |
24/02/2023 | 48,900 | -0.70 ▼ | -1.43 | 49,600 | 49,800 | 48,900 | 24,020 | 1,174,578,000 |
23/02/2023 | 49,600 | -0.40 ▼ | -0.81 | 50,000 | 50,000 | 49,000 | 46,370 | 2,299,952,000 |
22/02/2023 | 50,000 | -0.50 ▼ | -1.00 | 50,500 | 51,200 | 50,000 | 44,590 | 2,229,500,000 |
21/02/2023 | 50,500 | -0.70 ▼ | -1.39 | 51,200 | 51,400 | 50,400 | 37,540 | 1,895,770,000 |
20/02/2023 | 51,200 | 0.80 ▲ | 1.56 | 50,400 | 51,200 | 50,500 | 56,940 | 2,915,328,000 |
17/02/2023 | 50,400 | 0.30 ▲ | 0.60 | 50,100 | 51,200 | 49,950 | 76,150 | 3,837,960,000 |
16/02/2023 | 50,100 | 0.70 ▲ | 1.40 | 49,400 | 50,400 | 49,300 | 40,260 | 2,017,026,000 |
15/02/2023 | 49,400 | 0.30 ▲ | 0.61 | 49,100 | 49,750 | 49,000 | 16,210 | 800,774,000 |
14/02/2023 | 49,100 | 0.60 ▲ | 1.22 | 48,500 | 49,400 | 48,800 | 18,130 | 890,183,000 |
13/02/2023 | 48,500 | -1.30 ▼ | -2.68 | 49,800 | 49,800 | 48,500 | 35,940 | 1,743,090,000 |
10/02/2023 | 49,800 | 0.45 ▲ | 0.90 | 49,350 | 50,200 | 49,050 | 56,040 | 2,790,792,000 |
09/02/2023 | 49,350 | 0.10 ▲ | 0.20 | 49,250 | 50,000 | 49,250 | 15,320 | 756,042,000 |
08/02/2023 | 49,250 | 0.05 ▲ | 0.10 | 49,200 | 50,100 | 49,100 | 48,130 | 2,370,402,500 |
07/02/2023 | 49,200 | -1.40 ▼ | -2.85 | 50,600 | 50,900 | 49,200 | 46,670 | 2,296,164,000 |
06/02/2023 | 50,600 | 0.90 ▲ | 1.78 | 49,700 | 50,600 | 49,200 | 59,370 | 3,004,122,000 |
03/02/2023 | 49,700 | -0.25 ▼ | -0.50 | 49,950 | 50,500 | 49,100 | 47,160 | 2,343,852,000 |
02/02/2023 | 49,950 | -0.05 ▼ | -0.10 | 50,000 | 50,600 | 48,900 | 41,490 | 2,072,425,500 |
01/02/2023 | 50,000 | -0.40 ▼ | -0.80 | 50,400 | 51,800 | 49,600 | 136,830 | 6,841,500,000 |
31/01/2023 | 50,400 | -0.10 ▼ | -0.20 | 50,500 | 50,500 | 49,600 | 66,920 | 3,372,768,000 |
30/01/2023 | 50,500 | -0.50 ▼ | -0.99 | 51,000 | 51,500 | 50,200 | 63,680 | 3,215,840,000 |
27/01/2023 | 51,000 | 1.10 ▲ | 2.16 | 49,900 | 51,600 | 49,950 | 71,140 | 3,628,140,000 |
19/01/2023 | 49,900 | 1.50 ▲ | 3.01 | 48,400 | 50,000 | 48,350 | 109,060 | 5,442,094,000 |
18/01/2023 | 48,400 | -0.20 ▼ | -0.41 | 48,600 | 48,950 | 48,200 | 49,530 | 2,397,252,000 |
17/01/2023 | 48,600 | 0.45 ▲ | 0.93 | 48,150 | 48,750 | 48,150 | 44,250 | 2,150,550,000 |
16/01/2023 | 48,150 | -0.75 ▼ | -1.56 | 48,900 | 49,100 | 48,150 | 28,260 | 1,360,719,000 |
13/01/2023 | 48,900 | -0.20 ▼ | -0.41 | 49,100 | 49,500 | 48,850 | 29,370 | 1,436,193,000 |
12/01/2023 | 49,100 | 0.50 ▲ | 1.02 | 48,600 | 49,400 | 48,600 | 45,700 | 2,243,870,000 |
11/01/2023 | 48,600 | 0.60 ▲ | 1.23 | 48,000 | 48,800 | 48,000 | 52,390 | 2,546,154,000 |
10/01/2023 | 48,000 | 0.10 ▲ | 0.21 | 47,900 | 48,100 | 47,500 | 27,430 | 1,316,640,000 |
09/01/2023 | 47,900 | -0.15 ▼ | -0.31 | 48,050 | 48,600 | 47,850 | 18,770 | 899,083,000 |
06/01/2023 | 48,050 | 0.00 ■■ | 0.00 | 48,050 | 48,750 | 47,900 | 49,320 | 2,369,826,000 |
05/01/2023 | 48,050 | 0.35 ▲ | 0.73 | 47,700 | 48,400 | 47,850 | 28,530 | 1,370,866,500 |
04/01/2023 | 47,700 | 0.00 ■■ | 0.00 | 47,700 | 48,000 | 47,500 | 50,720 | 2,419,344,000 |
03/01/2023 | 47,700 | 1.10 ▲ | 2.31 | 46,600 | 47,750 | 46,500 | 27,050 | 1,290,285,000 |
30/12/2022 | 46,600 | 0.10 ▲ | 0.21 | 46,500 | 47,100 | 46,600 | 14,030 | 653,798,000 |
29/12/2022 | 46,500 | -0.20 ▼ | -0.43 | 46,700 | 47,350 | 46,500 | 45,770 | 2,128,305,000 |
28/12/2022 | 46,700 | 0.20 ▲ | 0.43 | 46,500 | 47,050 | 46,000 | 14,790 | 690,693,000 |
27/12/2022 | 46,500 | 1.00 ▲ | 2.15 | 45,500 | 47,000 | 45,500 | 46,000 | 2,139,000,000 |
26/12/2022 | 45,500 | -2.40 ▼ | -5.27 | 47,900 | 48,000 | 45,500 | 49,410 | 2,248,155,000 |
23/12/2022 | 47,900 | -0.30 ▼ | -0.63 | 48,200 | 48,200 | 47,500 | 49,310 | 2,361,949,000 |
22/12/2022 | 48,200 | 0.20 ▲ | 0.41 | 48,000 | 48,600 | 47,550 | 30,910 | 1,489,862,000 |
21/12/2022 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,300 | 47,500 | 48,360 | 2,321,280,000 |
20/12/2022 | 48,000 | -0.20 ▼ | -0.42 | 48,200 | 49,100 | 46,500 | 117,270 | 5,628,960,000 |
19/12/2022 | 48,200 | -1.40 ▼ | -2.90 | 49,600 | 49,400 | 48,200 | 64,220 | 3,095,404,000 |
15/12/2022 | 49,500 | -0.25 ▼ | -0.51 | 49,750 | 50,000 | 49,250 | 65,280 | 3,231,360,000 |
14/12/2022 | 49,750 | -0.15 ▼ | -0.30 | 49,900 | 50,800 | 49,200 | 69,120 | 3,438,720,000 |
13/12/2022 | 49,900 | 1.40 ▲ | 2.81 | 48,500 | 49,900 | 48,000 | 145,110 | 7,240,989,000 |
12/12/2022 | 48,500 | 0.60 ▲ | 1.24 | 47,900 | 49,000 | 47,650 | 76,040 | 3,687,940,000 |
11/12/2022 | 47,900 | -0.60 ▼ | -1.25 | 48,500 | 48,500 | 47,350 | 76,030 | 3,641,837,000 |
09/12/2022 | 47,900 | -0.60 ▼ | -1.25 | 48,500 | 48,500 | 47,350 | 76,030 | 3,641,837,000 |
08/12/2022 | 48,500 | 0.20 ▲ | 0.41 | 48,300 | 49,500 | 47,900 | 68,340 | 3,314,490,000 |
07/12/2022 | 48,300 | 0.30 ▲ | 0.62 | 48,000 | 48,600 | 47,800 | 62,070 | 2,997,981,000 |
06/12/2022 | 48,000 | -2.50 ▼ | -5.21 | 50,500 | 50,200 | 48,000 | 91,340 | 4,384,320,000 |
05/12/2022 | 50,500 | 2.30 ▲ | 4.55 | 48,200 | 50,500 | 48,600 | 157,630 | 7,960,315,000 |
04/12/2022 | 48,200 | 0.40 ▲ | 0.83 | 47,800 | 48,400 | 47,000 | 83,680 | 4,033,376,000 |
02/12/2022 | 48,200 | 0.40 ▲ | 0.83 | 47,800 | 48,400 | 47,000 | 83,680 | 4,033,376,000 |
01/12/2022 | 47,800 | -0.65 ▼ | -1.36 | 48,450 | 48,900 | 47,600 | 109,100 | 5,214,980,000 |
30/11/2022 | 48,450 | 1.25 ▲ | 2.58 | 47,200 | 48,950 | 46,800 | 118,840 | 5,757,798,000 |
29/11/2022 | 47,200 | 0.40 ▲ | 0.85 | 46,800 | 47,900 | 46,400 | 78,190 | 3,690,568,000 |
28/11/2022 | 46,800 | -0.10 ▼ | -0.21 | 46,900 | 47,900 | 46,800 | 85,460 | 3,999,528,000 |
27/11/2022 | 46,900 | 1.20 ▲ | 2.56 | 45,700 | 47,000 | 45,900 | 42,740 | 2,004,506,000 |
25/11/2022 | 46,900 | 1.20 ▲ | 2.56 | 45,700 | 47,000 | 45,900 | 42,740 | 2,004,506,000 |
24/11/2022 | 48,700 | 0.05 ▲ | 0.10 | 48,650 | 48,900 | 48,350 | 50,270 | 2,448,149,000 |
23/11/2022 | 48,650 | 0.50 ▲ | 1.03 | 48,150 | 49,100 | 48,150 | 40,130 | 1,952,324,500 |
22/11/2022 | 48,150 | 0.45 ▲ | 0.93 | 47,700 | 49,200 | 47,700 | 61,840 | 2,977,596,000 |
21/11/2022 | 47,700 | -0.60 ▼ | -1.26 | 48,300 | 49,000 | 47,600 | 51,010 | 2,433,177,000 |
20/11/2022 | 48,300 | 0.90 ▲ | 1.86 | 47,400 | 48,650 | 46,000 | 77,550 | 3,745,665,000 |
18/11/2022 | 48,300 | 0.90 ▲ | 1.86 | 47,400 | 48,650 | 46,000 | 77,550 | 3,745,665,000 |
17/11/2022 | 47,400 | 0.10 ▲ | 0.21 | 47,300 | 48,550 | 47,300 | 61,090 | 2,895,666,000 |
16/11/2022 | 47,300 | 3.00 ▲ | 6.34 | 44,300 | 47,400 | 41,200 | 176,440 | 8,345,612,000 |
15/11/2022 | 44,300 | -3.30 ▼ | -7.45 | 47,600 | 47,700 | 44,300 | 207,910 | 9,210,413,000 |
14/11/2022 | 47,600 | -1.40 ▼ | -2.94 | 49,000 | 49,000 | 47,250 | 81,400 | 3,874,640,000 |
13/11/2022 | 49,000 | 0.35 ▲ | 0.71 | 48,650 | 49,900 | 48,650 | 42,800 | 2,097,200,000 |
11/11/2022 | 49,000 | 0.35 ▲ | 0.71 | 48,650 | 49,900 | 48,650 | 42,800 | 2,097,200,000 |
10/11/2022 | 48,650 | -2.65 ▼ | -5.45 | 51,300 | 51,200 | 47,850 | 106,110 | 5,162,251,500 |
09/11/2022 | 51,300 | 0.50 ▲ | 0.97 | 50,800 | 52,700 | 51,100 | 69,450 | 3,562,785,000 |
08/11/2022 | 50,800 | 1.90 ▲ | 3.74 | 48,900 | 50,900 | 48,200 | 63,610 | 3,231,388,000 |
07/11/2022 | 48,900 | -1.10 ▼ | -2.25 | 50,000 | 50,700 | 48,900 | 64,440 | 3,151,116,000 |
06/11/2022 | 50,000 | -2.40 ▼ | -4.80 | 52,400 | 52,000 | 49,100 | 89,880 | 4,494,000,000 |
04/11/2022 | 50,000 | -2.40 ▼ | -4.80 | 52,400 | 52,000 | 49,100 | 89,880 | 4,494,000,000 |
03/11/2022 | 52,400 | 0.40 ▲ | 0.76 | 52,000 | 52,500 | 51,200 | 49,370 | 2,586,988,000 |
02/11/2022 | 52,000 | -1.00 ▼ | -1.92 | 53,000 | 53,100 | 52,000 | 63,630 | 3,308,760,000 |
01/11/2022 | 53,000 | 0.50 ▲ | 0.94 | 52,500 | 53,400 | 51,500 | 103,640 | 5,492,920,000 |
31/10/2022 | 52,500 | 0.00 ■■ | 0.00 | 52,500 | 52,800 | 50,900 | 78,580 | 4,125,450,000 |
28/10/2022 | 52,500 | -0.50 ▼ | -0.95 | 53,000 | 53,700 | 51,700 | 82,510 | 4,331,775,000 |
27/10/2022 | 53,000 | 1.80 ▲ | 3.40 | 51,200 | 53,000 | 51,200 | 86,690 | 4,594,570,000 |
26/10/2022 | 51,200 | 1.20 ▲ | 2.34 | 50,000 | 51,200 | 50,000 | 60,270 | 3,085,824,000 |
25/10/2022 | 50,000 | 2.10 ▲ | 4.20 | 47,900 | 50,900 | 48,150 | 113,690 | 5,684,500,000 |
24/10/2022 | 47,900 | -0.15 ▼ | -0.31 | 48,050 | 49,100 | 47,400 | 78,860 | 3,777,394,000 |
21/10/2022 | 48,050 | -2.95 ▼ | -6.14 | 51,000 | 50,900 | 47,950 | 91,170 | 4,380,718,500 |
20/10/2022 | 51,000 | -0.20 ▼ | -0.39 | 51,200 | 51,400 | 50,300 | 52,010 | 2,652,510,000 |
19/10/2022 | 51,200 | 0.30 ▲ | 0.59 | 50,900 | 51,300 | 50,500 | 55,880 | 2,861,056,000 |
18/10/2022 | 50,900 | 0.20 ▲ | 0.39 | 50,700 | 51,600 | 50,700 | 58,250 | 2,964,925,000 |
17/10/2022 | 50,700 | 0.00 ■■ | 0.00 | 50,700 | 50,700 | 49,400 | 55,430 | 2,810,301,000 |
16/10/2022 | 50,700 | 1.45 ▲ | 2.86 | 49,250 | 50,800 | 49,500 | 109,780 | 5,565,846,000 |
14/10/2022 | 50,700 | 1.45 ▲ | 2.86 | 49,250 | 50,800 | 49,500 | 109,780 | 5,565,846,000 |
13/10/2022 | 49,250 | 0.70 ▲ | 1.42 | 48,550 | 49,500 | 48,300 | 70,740 | 3,483,945,000 |
12/10/2022 | 48,550 | 1.55 ▲ | 3.19 | 47,000 | 49,500 | 47,150 | 69,240 | 3,361,602,000 |
11/10/2022 | 47,000 | -3.00 ▼ | -6.38 | 50,000 | 50,000 | 47,000 | 118,990 | 5,592,530,000 |
07/10/2022 | 48,200 | -0.70 ▼ | -1.45 | 48,900 | 48,700 | 46,600 | 148,220 | 7,144,204,000 |
06/10/2022 | 48,900 | -1.70 ▼ | -3.48 | 50,600 | 50,900 | 48,500 | 108,800 | 5,320,320,000 |
05/10/2022 | 50,600 | 2.40 ▲ | 4.74 | 48,200 | 51,200 | 49,200 | 97,830 | 4,950,198,000 |
04/10/2022 | 48,200 | -1.60 ▼ | -3.32 | 49,800 | 51,300 | 48,200 | 168,360 | 8,114,952,000 |
03/10/2022 | 49,800 | -3.70 ▼ | -7.43 | 53,500 | 54,000 | 49,800 | 138,110 | 6,877,878,000 |
02/10/2022 | 53,500 | 0.00 ■■ | 0.00 | 53,500 | 54,400 | 51,600 | 171,850 | 9,193,975,000 |
30/09/2022 | 53,500 | 0.00 ■■ | 0.00 | 53,500 | 54,400 | 51,600 | 171,850 | 9,193,975,000 |
29/09/2022 | 53,500 | -2.50 ▼ | -4.67 | 56,000 | 56,900 | 53,500 | 154,680 | 8,275,380,000 |
28/09/2022 | 56,000 | -1.40 ▼ | -2.50 | 57,400 | 57,500 | 54,600 | 218,610 | 12,242,160,000 |
27/09/2022 | 57,400 | -0.50 ▼ | -0.87 | 57,900 | 58,600 | 57,300 | 100,230 | 5,753,202,000 |
26/09/2022 | 57,900 | -0.50 ▼ | -0.86 | 58,400 | 59,500 | 56,600 | 225,480 | 13,055,292,000 |
23/09/2022 | 58,400 | 3.20 ▲ | 5.48 | 55,200 | 59,000 | 56,000 | 440,560 | 25,728,704,000 |
22/09/2022 | 55,200 | 0.10 ▲ | 0.18 | 55,100 | 55,600 | 54,400 | 62,950 | 3,474,840,000 |
21/09/2022 | 55,100 | 0.70 ▲ | 1.27 | 54,400 | 55,100 | 53,100 | 74,360 | 4,097,236,000 |
20/09/2022 | 54,400 | 1.30 ▲ | 2.39 | 53,100 | 54,500 | 52,800 | 106,000 | 5,766,400,000 |
19/09/2022 | 53,100 | -2.90 ▼ | -5.46 | 56,000 | 56,100 | 53,100 | 197,790 | 10,502,649,000 |
16/09/2022 | 56,000 | -0.60 ▼ | -1.07 | 56,600 | 56,800 | 55,900 | 95,270 | 5,335,120,000 |
15/09/2022 | 56,600 | 0.20 ▲ | 0.35 | 56,400 | 57,000 | 56,500 | 55,010 | 3,113,566,000 |
14/09/2022 | 56,400 | -0.10 ▼ | -0.18 | 56,500 | 56,800 | 55,800 | 88,250 | 4,977,300,000 |
13/09/2022 | 56,500 | -0.10 ▼ | -0.18 | 56,600 | 57,000 | 56,200 | 57,630 | 3,256,095,000 |
12/09/2022 | 56,600 | 0.60 ▲ | 1.06 | 56,000 | 57,300 | 56,500 | 82,720 | 4,681,952,000 |
09/09/2022 | 56,600 | 0.60 ▲ | 1.06 | 56,000 | 56,800 | 55,600 | 152,920 | 8,655,272,000 |
08/09/2022 | 56,000 | -0.60 ▼ | -1.07 | 56,600 | 57,400 | 56,000 | 149,880 | 8,393,280,000 |
07/09/2022 | 56,600 | -2.50 ▼ | -4.42 | 59,100 | 59,500 | 56,600 | 279,640 | 15,827,624,000 |
06/09/2022 | 59,100 | -0.50 ▼ | -0.85 | 59,600 | 60,200 | 59,100 | 144,050 | 8,513,355,000 |
05/09/2022 | 59,600 | 1.10 ▲ | 1.85 | 58,500 | 60,300 | 58,600 | 259,670 | 15,476,332,000 |
04/09/2022 | 58,500 | 1.10 ▲ | 1.88 | 57,400 | 59,500 | 57,400 | 285,590 | 16,707,015,000 |
02/09/2022 | 58,500 | 1.10 ▲ | 1.88 | 57,400 | 59,500 | 57,400 | 285,590 | 16,707,015,000 |
01/09/2022 | 58,500 | 1.10 ▲ | 1.88 | 57,400 | 59,500 | 57,400 | 285,590 | 16,707,015,000 |
31/08/2022 | 58,500 | 1.10 ▲ | 1.88 | 57,400 | 59,500 | 57,400 | 285,590 | 16,707,015,000 |
30/08/2022 | 57,400 | 0.10 ▲ | 0.17 | 57,300 | 58,000 | 57,200 | 91,780 | 5,268,172,000 |
29/08/2022 | 57,300 | 0.30 ▲ | 0.52 | 57,000 | 57,700 | 56,100 | 138,330 | 7,926,309,000 |
28/08/2022 | 57,000 | 0.00 ■■ | 0.00 | 57,000 | 58,400 | 57,000 | 155,400 | 8,857,800,000 |
26/08/2022 | 57,000 | 0.00 ■■ | 0.00 | 57,000 | 58,400 | 57,000 | 155,400 | 8,857,800,000 |
25/08/2022 | 57,000 | 0.10 ▲ | 0.18 | 56,900 | 57,600 | 56,900 | 94,920 | 5,410,440,000 |
24/08/2022 | 56,900 | 0.10 ▲ | 0.18 | 56,800 | 57,600 | 56,700 | 122,800 | 6,987,320,000 |
23/08/2022 | 56,800 | -0.20 ▼ | -0.35 | 57,000 | 57,100 | 56,600 | 76,130 | 4,324,184,000 |
22/08/2022 | 57,000 | 1.20 ▲ | 2.11 | 55,800 | 57,500 | 55,700 | 89,920 | 5,125,440,000 |
21/08/2022 | 55,800 | -0.70 ▼ | -1.25 | 56,500 | 57,300 | 55,700 | 114,270 | 6,376,266,000 |
19/08/2022 | 55,800 | -0.70 ▼ | -1.25 | 56,500 | 57,300 | 55,700 | 114,270 | 6,376,266,000 |
18/08/2022 | 56,500 | -0.30 ▼ | -0.53 | 56,800 | 57,500 | 56,000 | 106,100 | 5,994,650,000 |
17/08/2022 | 56,800 | -0.70 ▼ | -1.23 | 57,500 | 58,000 | 56,700 | 97,400 | 5,532,320,000 |
16/08/2022 | 57,500 | -0.40 ▼ | -0.70 | 57,900 | 58,200 | 57,500 | 61,240 | 3,521,300,000 |
15/08/2022 | 57,900 | -0.30 ▼ | -0.52 | 58,200 | 58,500 | 57,600 | 76,690 | 4,440,351,000 |
12/08/2022 | 58,200 | 1.50 ▲ | 2.58 | 56,700 | 58,200 | 56,600 | 75,010 | 4,365,582,000 |
11/08/2022 | 56,700 | -0.80 ▼ | -1.41 | 57,500 | 58,000 | 56,700 | 102,210 | 5,795,307,000 |
10/08/2022 | 57,500 | -0.80 ▼ | -1.39 | 58,300 | 58,600 | 57,200 | 153,230 | 8,810,725,000 |
09/08/2022 | 58,300 | -0.40 ▼ | -0.69 | 58,700 | 59,200 | 58,000 | 124,960 | 7,285,168,000 |
08/08/2022 | 58,700 | -0.10 ▼ | -0.17 | 58,800 | 60,300 | 58,300 | 145,650 | 8,549,655,000 |
07/08/2022 | 58,800 | 0.40 ▲ | 0.68 | 58,400 | 58,800 | 58,000 | 62,580 | 3,679,704,000 |
05/08/2022 | 58,800 | 0.40 ▲ | 0.68 | 58,400 | 58,800 | 58,000 | 62,580 | 3,679,704,000 |
04/08/2022 | 58,400 | 0.00 ■■ | 0.00 | 58,400 | 60,200 | 58,400 | 185,080 | 10,808,672,000 |
03/08/2022 | 58,400 | -0.50 ▼ | -0.86 | 58,900 | 58,900 | 58,000 | 103,910 | 6,068,344,000 |
02/08/2022 | 58,900 | -0.30 ▼ | -0.51 | 59,200 | 59,300 | 58,300 | 105,070 | 6,188,623,000 |
01/08/2022 | 59,200 | 1.40 ▲ | 2.36 | 57,800 | 59,700 | 57,100 | 216,860 | 12,838,112,000 |
31/07/2022 | 57,800 | 1.20 ▲ | 2.08 | 56,600 | 58,500 | 56,800 | 156,470 | 9,043,966,000 |
29/07/2022 | 57,800 | 1.20 ▲ | 2.08 | 56,600 | 58,500 | 56,800 | 156,470 | 9,043,966,000 |
28/07/2022 | 56,600 | -0.60 ▼ | -1.06 | 57,200 | 57,600 | 56,600 | 78,480 | 4,441,968,000 |
27/07/2022 | 57,200 | 2.80 ▲ | 4.90 | 54,400 | 57,200 | 53,500 | 151,300 | 8,654,360,000 |
26/07/2022 | 54,400 | -1.00 ▼ | -1.84 | 55,400 | 55,900 | 54,400 | 95,560 | 5,198,464,000 |
25/07/2022 | 55,400 | -0.90 ▼ | -1.62 | 56,300 | 56,500 | 54,700 | 129,200 | 7,157,680,000 |
24/07/2022 | 56,300 | -0.40 ▼ | -0.71 | 56,700 | 57,500 | 56,100 | 100,580 | 5,662,654,000 |
22/07/2022 | 56,300 | -0.40 ▼ | -0.71 | 56,700 | 57,500 | 56,100 | 100,580 | 5,662,654,000 |
21/07/2022 | 56,700 | -0.80 ▼ | -1.41 | 57,500 | 57,400 | 56,700 | 70,180 | 3,979,206,000 |
20/07/2022 | 57,500 | 0.40 ▲ | 0.70 | 57,100 | 58,600 | 57,100 | 147,740 | 8,495,050,000 |
19/07/2022 | 57,100 | -0.20 ▼ | -0.35 | 57,300 | 57,400 | 56,200 | 57,400 | 3,277,540,000 |
18/07/2022 | 57,300 | -0.60 ▼ | -1.05 | 57,900 | 57,900 | 55,400 | 154,260 | 8,839,098,000 |
17/07/2022 | 56,500 | -1.40 ▼ | -2.48 | 57,900 | 57,900 | 56,500 | 116,200 | 6,565,300,000 |
15/07/2022 | 56,500 | -1.40 ▼ | -2.48 | 57,900 | 57,900 | 56,500 | 116,200 | 6,565,300,000 |
14/07/2022 | 57,900 | -0.10 ▼ | -0.17 | 58,000 | 58,000 | 57,200 | 74,020 | 4,285,758,000 |
13/07/2022 | 58,000 | 2.10 ▲ | 3.62 | 55,900 | 58,500 | 56,000 | 213,200 | 12,365,600,000 |
12/07/2022 | 55,900 | 1.30 ▲ | 2.33 | 54,600 | 56,500 | 54,300 | 110,800 | 6,193,720,000 |
11/07/2022 | 54,600 | 0.00 ■■ | 0.00 | 54,600 | 55,500 | 54,200 | 99,540 | 5,434,884,000 |
10/07/2022 | 54,600 | -0.40 ▼ | -0.73 | 55,000 | 55,800 | 54,600 | 95,470 | 5,212,662,000 |
08/07/2022 | 54,600 | -0.40 ▼ | -0.73 | 55,000 | 55,800 | 54,600 | 95,470 | 5,212,662,000 |
07/07/2022 | 55,000 | 2.00 ▲ | 3.64 | 53,000 | 55,600 | 53,200 | 166,170 | 9,139,350,000 |
06/07/2022 | 53,000 | 0.20 ▲ | 0.38 | 52,800 | 54,700 | 52,500 | 149,650 | 7,931,450,000 |
05/07/2022 | 52,800 | -0.90 ▼ | -1.70 | 53,700 | 54,800 | 52,700 | 110,380 | 5,828,064,000 |
04/07/2022 | 53,700 | 0.60 ▲ | 1.12 | 53,100 | 54,200 | 53,500 | 59,110 | 3,174,207,000 |
01/07/2022 | 53,100 | 0.60 ▲ | 1.13 | 52,500 | 54,500 | 52,200 | 96,000 | 5,097,600,000 |
30/06/2022 | 52,500 | -2.50 ▼ | -4.76 | 55,000 | 55,400 | 52,500 | 138,660 | 7,279,650,000 |
29/06/2022 | 55,000 | -1.30 ▼ | -2.36 | 56,300 | 56,100 | 54,700 | 100,640 | 5,535,200,000 |
28/06/2022 | 56,300 | 1.20 ▲ | 2.13 | 55,100 | 56,500 | 54,700 | 198,110 | 11,153,593,000 |
27/06/2022 | 55,100 | 0.30 ▲ | 0.54 | 54,800 | 55,400 | 54,500 | 88,120 | 4,855,412,000 |
24/06/2022 | 54,800 | 2.10 ▲ | 3.83 | 52,700 | 55,500 | 52,700 | 231,980 | 12,712,504,000 |
23/06/2022 | 52,700 | 1.60 ▲ | 3.04 | 51,100 | 52,900 | 51,000 | 102,970 | 5,426,519,000 |
22/06/2022 | 51,100 | -0.40 ▼ | -0.78 | 51,500 | 52,500 | 50,800 | 84,520 | 4,318,972,000 |
21/06/2022 | 51,500 | 1.10 ▲ | 2.14 | 50,400 | 52,200 | 50,400 | 128,240 | 6,604,360,000 |
20/06/2022 | 50,400 | -1.10 ▼ | -2.18 | 51,500 | 52,400 | 50,300 | 105,570 | 5,320,728,000 |
17/06/2022 | 51,500 | -0.90 ▼ | -1.75 | 52,400 | 52,400 | 50,700 | 123,110 | 6,340,165,000 |
16/06/2022 | 52,400 | 1.00 ▲ | 1.91 | 51,400 | 53,500 | 51,900 | 226,290 | 11,857,596,000 |
15/06/2022 | 51,400 | 0.00 ■■ | 0.00 | 51,400 | 51,800 | 49,500 | 112,630 | 5,789,182,000 |
14/06/2022 | 51,400 | 1.30 ▲ | 2.53 | 50,100 | 51,400 | 49,500 | 125,310 | 6,440,934,000 |
13/06/2022 | 50,100 | -3.70 ▼ | -7.39 | 53,800 | 53,400 | 50,100 | 273,980 | 13,726,398,000 |
12/06/2022 | 53,800 | -1.20 ▼ | -2.23 | 55,000 | 56,200 | 53,800 | 220,520 | 11,863,976,000 |
10/06/2022 | 53,800 | -1.20 ▼ | -2.23 | 55,000 | 56,200 | 53,800 | 220,520 | 11,863,976,000 |
09/06/2022 | 55,000 | -0.40 ▼ | -0.73 | 55,400 | 55,700 | 54,700 | 72,340 | 3,978,700,000 |
08/06/2022 | 55,400 | -0.70 ▼ | -1.26 | 56,100 | 56,800 | 55,300 | 156,200 | 8,653,480,000 |
07/06/2022 | 56,100 | 2.00 ▲ | 3.57 | 54,100 | 56,800 | 52,100 | 321,410 | 18,031,101,000 |
06/06/2022 | 54,100 | -0.10 ▼ | -0.18 | 54,200 | 55,600 | 53,900 | 179,980 | 9,736,918,000 |
05/06/2022 | 57,900 | 3.80 ▲ | 6.56 | 54,100 | 54,500 | 53,600 | 51,850 | 3,002,115,000 |
03/06/2022 | 54,200 | 0.10 ▲ | 0.18 | 54,100 | 54,500 | 53,600 | 101,370 | 5,494,254,000 |
02/06/2022 | 54,100 | 1.20 ▲ | 2.22 | 52,900 | 55,400 | 52,700 | 240,770 | 13,025,657,000 |
01/06/2022 | 52,900 | 0.30 ▲ | 0.57 | 52,600 | 53,400 | 52,000 | 111,190 | 5,881,951,000 |
31/05/2022 | 52,600 | -0.90 ▼ | -1.71 | 53,500 | 53,500 | 51,900 | 195,940 | 10,306,444,000 |
30/05/2022 | 53,500 | -0.10 ▼ | -0.19 | 53,600 | 54,500 | 53,200 | 119,380 | 6,386,830,000 |
29/05/2022 | 53,600 | 0.10 ▲ | 0.19 | 53,500 | 54,200 | 53,300 | 115,830 | 6,208,488,000 |
27/05/2022 | 53,600 | 0.10 ▲ | 0.19 | 53,500 | 54,200 | 53,300 | 115,830 | 6,208,488,000 |
26/05/2022 | 53,500 | 0.70 ▲ | 1.31 | 52,800 | 53,900 | 52,100 | 144,990 | 7,756,965,000 |
25/05/2022 | 52,800 | 1.90 ▲ | 3.60 | 50,900 | 53,400 | 50,800 | 186,030 | 9,822,384,000 |
24/05/2022 | 50,900 | 0.10 ▲ | 0.20 | 50,800 | 51,300 | 48,950 | 110,200 | 5,609,180,000 |
23/05/2022 | 50,800 | 0.60 ▲ | 1.18 | 50,200 | 51,900 | 49,450 | 139,800 | 7,101,840,000 |
22/05/2022 | 50,200 | 0.10 ▲ | 0.20 | 50,100 | 51,500 | 49,850 | 146,340 | 7,346,268,000 |
20/05/2022 | 50,200 | 0.10 ▲ | 0.20 | 50,100 | 51,500 | 49,850 | 146,340 | 7,346,268,000 |
19/05/2022 | 50,100 | -0.60 ▼ | -1.20 | 50,700 | 50,900 | 49,150 | 158,290 | 7,930,329,000 |
18/05/2022 | 50,700 | -0.50 ▼ | -0.99 | 51,200 | 52,500 | 50,500 | 128,960 | 6,538,272,000 |
17/05/2022 | 51,200 | 3.30 ▲ | 6.45 | 47,900 | 51,200 | 47,000 | 182,480 | 9,342,976,000 |
16/05/2022 | 47,900 | -2.80 ▼ | -5.85 | 50,700 | 54,000 | 47,900 | 170,050 | 8,145,395,000 |
13/05/2022 | 50,700 | -3.80 ▼ | -7.50 | 54,500 | 54,700 | 50,700 | 311,560 | 15,796,092,000 |
12/05/2022 | 54,500 | -4.00 ▼ | -7.34 | 58,500 | 58,400 | 54,500 | 302,690 | 16,496,605,000 |
11/05/2022 | 58,500 | -1.50 ▼ | -2.56 | 60,000 | 59,800 | 57,700 | 157,490 | 9,213,165,000 |
10/05/2022 | 60,000 | 0.60 ▲ | 1.00 | 59,400 | 60,000 | 56,100 | 183,160 | 10,989,600,000 |
09/05/2022 | 59,400 | -4.40 ▼ | -7.41 | 63,800 | 63,600 | 59,400 | 243,300 | 14,452,020,000 |
29/04/2022 | 62,100 | 2.10 ▲ | 3.38 | 60,000 | 62,500 | 59,300 | 165,220 | 10,260,162,000 |
28/04/2022 | 60,000 | -1.50 ▼ | -2.50 | 61,500 | 62,200 | 60,000 | 97,740 | 5,864,400,000 |
27/04/2022 | 61,500 | -0.40 ▼ | -0.65 | 61,900 | 61,500 | 59,100 | 113,820 | 6,999,930,000 |
26/04/2022 | 61,900 | 3.30 ▲ | 5.33 | 58,600 | 62,000 | 54,600 | 289,190 | 17,900,861,000 |
25/04/2022 | 58,600 | -4.40 ▼ | -7.51 | 63,000 | 63,500 | 58,600 | 272,420 | 15,963,812,000 |
23/04/2022 | 63,000 | -3.50 ▼ | -5.56 | 66,500 | 68,200 | 61,900 | 320,080 | 20,165,040,000 |
22/04/2022 | 63,000 | -3.50 ▼ | -5.56 | 66,500 | 68,200 | 61,900 | 320,080 | 20,165,040,000 |
21/04/2022 | 66,500 | 2.50 ▲ | 3.76 | 64,000 | 68,400 | 61,000 | 357,090 | 23,746,485,000 |
20/04/2022 | 64,000 | -1.70 ▼ | -2.66 | 65,700 | 66,900 | 64,000 | 274,440 | 17,564,160,000 |
19/04/2022 | 65,700 | -1.10 ▼ | -1.67 | 66,800 | 70,000 | 65,700 | 263,210 | 17,292,897,000 |
18/04/2022 | 66,800 | 0.00 ■■ | 0.00 | 66,800 | 68,500 | 66,500 | 384,620 | 25,692,616,000 |
16/04/2022 | 66,800 | 4.30 ▲ | 6.44 | 62,500 | 66,800 | 62,300 | 337,300 | 22,531,640,000 |
15/04/2022 | 66,800 | 4.30 ▲ | 6.44 | 62,500 | 66,800 | 62,300 | 337,300 | 22,531,640,000 |
14/04/2022 | 62,500 | -0.80 ▼ | -1.28 | 63,300 | 64,600 | 62,500 | 134,330 | 8,395,625,000 |
13/04/2022 | 63,300 | 3.30 ▲ | 5.21 | 60,000 | 63,600 | 59,500 | 169,820 | 10,749,606,000 |
12/04/2022 | 60,000 | -3.50 ▼ | -5.83 | 63,500 | 63,900 | 60,000 | 193,530 | 11,611,800,000 |
08/04/2022 | 63,500 | -0.90 ▼ | -1.42 | 64,400 | 65,500 | 63,500 | 131,400 | 8,343,900,000 |
07/04/2022 | 64,400 | -0.80 ▼ | -1.24 | 65,200 | 66,400 | 64,400 | 203,980 | 13,136,312,000 |
06/04/2022 | 65,200 | 1.40 ▲ | 2.15 | 63,800 | 65,400 | 63,000 | 257,440 | 16,785,088,000 |
05/04/2022 | 63,800 | 0.20 ▲ | 0.31 | 63,600 | 63,900 | 62,900 | 152,060 | 9,701,428,000 |
04/04/2022 | 63,600 | 0.20 ▲ | 0.31 | 63,400 | 65,200 | 63,500 | 237,650 | 15,114,540,000 |
01/04/2022 | 63,400 | 1.90 ▲ | 3.00 | 61,500 | 64,400 | 61,000 | 375,820 | 23,826,988,000 |
31/03/2022 | 61,500 | -0.20 ▼ | -0.33 | 61,700 | 62,400 | 61,500 | 115,020 | 7,073,730,000 |
30/03/2022 | 61,700 | 0.30 ▲ | 0.49 | 61,400 | 62,800 | 60,800 | 189,930 | 11,718,681,000 |
29/03/2022 | 61,400 | 2.90 ▲ | 4.72 | 58,500 | 61,500 | 58,500 | 259,280 | 15,919,792,000 |
28/03/2022 | 58,500 | 0.00 ■■ | 0.00 | 58,500 | 58,500 | 57,800 | 91,240 | 5,337,540,000 |
25/03/2022 | 58,500 | -0.30 ▼ | -0.51 | 58,800 | 59,200 | 58,000 | 60,830 | 3,558,555,000 |
24/03/2022 | 58,800 | -0.20 ▼ | -0.34 | 59,000 | 59,700 | 58,500 | 68,120 | 4,005,456,000 |
23/03/2022 | 59,000 | 0.50 ▲ | 0.85 | 58,500 | 59,800 | 58,100 | 128,150 | 7,560,850,000 |
22/03/2022 | 58,500 | 0.00 ■■ | 0.00 | 58,500 | 59,300 | 58,000 | 89,990 | 5,264,415,000 |
21/03/2022 | 58,500 | 2.40 ▲ | 4.10 | 56,100 | 58,600 | 56,200 | 140,080 | 8,194,680,000 |
18/03/2022 | 56,100 | -0.10 ▼ | -0.18 | 56,200 | 56,400 | 55,800 | 82,010 | 4,600,761,000 |
17/03/2022 | 56,200 | 0.00 ■■ | 0.00 | 56,200 | 56,900 | 55,800 | 34,680 | 1,949,016,000 |
16/03/2022 | 56,200 | 1.10 ▲ | 1.96 | 55,100 | 56,300 | 55,300 | 42,070 | 2,364,334,000 |
15/03/2022 | 55,100 | 0.00 ■■ | 0.00 | 55,100 | 55,200 | 54,600 | 76,210 | 4,199,171,000 |
14/03/2022 | 55,100 | -1.90 ▼ | -3.45 | 57,000 | 57,000 | 55,000 | 89,540 | 4,933,654,000 |
11/03/2022 | 57,000 | -0.40 ▼ | -0.70 | 57,400 | 58,300 | 56,800 | 64,600 | 3,682,200,000 |
10/03/2022 | 57,400 | 1.00 ▲ | 1.74 | 56,400 | 57,500 | 56,500 | 70,450 | 4,043,830,000 |
09/03/2022 | 56,400 | -2.00 ▼ | -3.55 | 58,400 | 58,700 | 56,400 | 179,710 | 10,135,644,000 |
08/03/2022 | 58,400 | -0.50 ▼ | -0.86 | 58,900 | 59,500 | 58,200 | 64,760 | 3,781,984,000 |
07/03/2022 | 58,900 | -0.80 ▼ | -1.36 | 59,700 | 60,200 | 58,800 | 86,870 | 5,116,643,000 |
06/03/2022 | 59,700 | 0.70 ▲ | 1.17 | 59,000 | 60,200 | 58,400 | 125,920 | 7,517,424,000 |
04/03/2022 | 59,700 | 0.70 ▲ | 1.17 | 59,000 | 60,200 | 58,400 | 125,920 | 7,517,424,000 |
03/03/2022 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 59,700 | 58,300 | 92,860 | 5,478,740,000 |
02/03/2022 | 59,000 | -0.80 ▼ | -1.36 | 59,800 | 60,400 | 59,000 | 110,380 | 6,512,420,000 |
01/03/2022 | 59,800 | 0.70 ▲ | 1.17 | 59,100 | 61,000 | 59,200 | 158,240 | 9,462,752,000 |
28/02/2022 | 59,100 | 0.10 ▲ | 0.17 | 59,000 | 59,500 | 58,300 | 71,280 | 4,212,648,000 |
27/02/2022 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 60,100 | 58,700 | 106,110 | 6,260,490,000 |
25/02/2022 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 60,100 | 58,700 | 106,110 | 6,260,490,000 |
24/02/2022 | 59,000 | 1.40 ▲ | 2.37 | 57,600 | 59,400 | 57,300 | 265,610 | 15,670,990,000 |
23/02/2022 | 57,600 | 1.30 ▲ | 2.26 | 56,300 | 57,900 | 56,300 | 97,080 | 5,591,808,000 |
22/02/2022 | 56,300 | -0.90 ▼ | -1.60 | 57,200 | 57,100 | 55,900 | 115,070 | 6,478,441,000 |
21/02/2022 | 57,200 | -0.10 ▼ | -0.17 | 57,300 | 57,500 | 56,800 | 62,570 | 3,579,004,000 |
20/02/2022 | 57,300 | 0.40 ▲ | 0.70 | 56,900 | 58,000 | 56,400 | 86,080 | 4,932,384,000 |
18/02/2022 | 57,300 | 0.40 ▲ | 0.70 | 56,900 | 58,000 | 56,400 | 86,080 | 4,932,384,000 |
17/02/2022 | 56,900 | -0.50 ▼ | -0.88 | 57,400 | 57,800 | 56,800 | 71,230 | 4,052,987,000 |
16/02/2022 | 57,400 | 2.60 ▲ | 4.53 | 54,800 | 57,400 | 54,800 | 190,990 | 10,962,826,000 |
15/02/2022 | 54,800 | 0.60 ▲ | 1.09 | 54,200 | 54,900 | 54,000 | 45,050 | 2,468,740,000 |
14/02/2022 | 54,200 | -0.90 ▼ | -1.66 | 55,100 | 55,300 | 53,800 | 68,240 | 3,698,608,000 |
11/02/2022 | 55,100 | -0.30 ▼ | -0.54 | 55,400 | 55,500 | 54,800 | 41,020 | 2,260,202,000 |
10/02/2022 | 55,400 | -0.50 ▼ | -0.90 | 55,900 | 56,000 | 55,000 | 58,290 | 3,229,266,000 |
09/02/2022 | 55,900 | 0.50 ▲ | 0.89 | 55,400 | 56,500 | 55,200 | 89,370 | 4,995,783,000 |
08/02/2022 | 55,400 | -0.10 ▼ | -0.18 | 55,500 | 55,900 | 54,700 | 75,570 | 4,186,578,000 |
07/02/2022 | 55,500 | 1.10 ▲ | 1.98 | 54,400 | 56,000 | 54,800 | 88,250 | 4,897,875,000 |
01/02/2022 | 54,400 | 0.00 ■■ | 0.00 | 53,800 | 54,700 | 53,800 | 52,810 | 2,872,864,000 |
31/01/2022 | 54,400 | 0.60 ▲ | 1.10 | 53,800 | 54,700 | 53,800 | 52,810 | 2,872,864,000 |
28/01/2022 | 54,400 | 0.60 ▲ | 1.10 | 53,800 | 54,700 | 53,800 | 52,810 | 2,872,864,000 |
27/01/2022 | 53,800 | 0.80 ▲ | 1.49 | 53,000 | 54,600 | 52,300 | 72,220 | 3,885,436,000 |
26/01/2022 | 53,000 | 1.40 ▲ | 2.64 | 51,600 | 53,300 | 51,000 | 79,000 | 4,187,000,000 |
25/01/2022 | 51,600 | 0.50 ▲ | 0.97 | 51,100 | 51,800 | 50,400 | 45,720 | 2,359,152,000 |
24/01/2022 | 51,100 | -1.40 ▼ | -2.74 | 52,500 | 52,500 | 51,000 | 66,450 | 3,395,595,000 |
21/01/2022 | 52,500 | 0.20 ▲ | 0.38 | 52,300 | 52,900 | 52,100 | 48,400 | 2,541,000,000 |
20/01/2022 | 52,500 | 0.60 ▲ | 1.14 | 51,900 | 52,700 | 51,700 | 33,910 | 1,780,275,000 |
19/01/2022 | 51,600 | 0.00 ■■ | 0.00 | 51,600 | 52,400 | 51,500 | 38,750 | 1,999,500,000 |
18/01/2022 | 51,500 | -1.20 ▼ | -2.33 | 52,700 | 53,200 | 51,400 | 65,900 | 3,393,850,000 |
17/01/2022 | 53,800 | -0.40 ▼ | -0.74 | 54,200 | 54,900 | 53,700 | 27,290 | 1,468,202,000 |
16/01/2022 | 54,200 | 0.20 ▲ | 0.37 | 54,000 | 55,000 | 53,500 | 54,270 | 2,941,434,000 |
14/01/2022 | 54,200 | 0.20 ▲ | 0.37 | 54,000 | 55,000 | 53,500 | 54,270 | 2,941,434,000 |
13/01/2022 | 54,000 | 0.00 ■■ | 0.00 | 54,000 | 55,900 | 54,000 | 98,740 | 5,331,960,000 |
12/01/2022 | 54,000 | 0.20 ▲ | 0.37 | 53,800 | 54,700 | 52,500 | 83,350 | 4,500,900,000 |
11/01/2022 | 53,800 | -0.90 ▼ | -1.67 | 54,700 | 55,000 | 52,800 | 78,360 | 4,215,768,000 |
10/01/2022 | 54,700 | -0.90 ▼ | -1.65 | 55,600 | 55,800 | 54,700 | 88,900 | 4,862,830,000 |
09/01/2022 | 55,600 | -0.60 ▼ | -1.08 | 56,200 | 56,900 | 55,100 | 101,170 | 5,625,052,000 |
07/01/2022 | 55,600 | -0.60 ▼ | -1.08 | 56,200 | 56,900 | 55,100 | 101,170 | 5,625,052,000 |
06/01/2022 | 56,200 | 0.00 ■■ | 0.00 | 56,600 | 56,700 | 55,900 | 70,080 | 3,938,496,000 |
05/01/2022 | 56,600 | -0.30 ▼ | -0.53 | 56,900 | 57,500 | 56,400 | 82,520 | 4,670,632,000 |
04/01/2022 | 56,900 | 0.90 ▲ | 1.58 | 56,000 | 57,400 | 56,000 | 62,300 | 3,544,870,000 |
03/01/2022 | 57,800 | -2.80 ▼ | -4.84 | 60,600 | 61,100 | 57,800 | 167,500 | 9,681,500,000 |
31/12/2021 | 56,000 | 0.90 ▲ | 1.61 | 55,100 | 56,200 | 55,200 | 81,580 | 4,568,480,000 |
30/12/2021 | 55,100 | -0.10 ▼ | -0.18 | 55,200 | 55,600 | 55,000 | 67,580 | 3,723,658,000 |
29/12/2021 | 55,200 | -0.50 ▼ | -0.91 | 55,700 | 55,900 | 55,000 | 83,090 | 4,586,568,000 |
23/12/2021 | 56,500 | -0.50 ▼ | -0.88 | 57,000 | 57,600 | 56,100 | 88,460 | 4,997,990,000 |
22/12/2021 | 56,500 | -0.50 ▼ | -0.88 | 57,000 | 57,600 | 56,100 | 88,460 | 4,997,990,000 |
21/12/2021 | 57,000 | 0.40 ▲ | 0.70 | 56,600 | 57,600 | 55,900 | 141,640 | 8,073,480,000 |
20/12/2021 | 56,600 | -1.00 ▼ | -1.77 | 57,600 | 58,100 | 56,000 | 111,420 | 6,306,372,000 |
17/12/2021 | 57,600 | -0.40 ▼ | -0.69 | 58,000 | 58,500 | 57,500 | 73,930 | 4,258,368,000 |
16/12/2021 | 58,000 | -0.20 ▼ | -0.34 | 58,200 | 59,000 | 57,900 | 41,360 | 2,398,880,000 |
15/12/2021 | 58,200 | -0.30 ▼ | -0.52 | 58,500 | 58,600 | 57,500 | 63,000 | 3,666,600,000 |
14/12/2021 | 58,500 | -0.70 ▼ | -1.20 | 59,200 | 59,000 | 58,000 | 56,210 | 3,288,285,000 |
13/12/2021 | 59,200 | 0.40 ▲ | 0.68 | 58,800 | 59,700 | 58,600 | 65,550 | 3,880,560,000 |
12/12/2021 | 58,800 | 1.00 ▲ | 1.70 | 57,800 | 59,300 | 57,900 | 63,950 | 3,760,260,000 |
10/12/2021 | 58,800 | 1.00 ▲ | 1.70 | 57,800 | 59,300 | 57,900 | 63,950 | 3,760,260,000 |
09/12/2021 | 57,800 | 0.10 ▲ | 0.17 | 57,700 | 58,100 | 57,300 | 74,180 | 4,287,604,000 |
08/12/2021 | 57,700 | -0.70 ▼ | -1.21 | 58,400 | 58,600 | 57,600 | 58,150 | 3,355,255,000 |
07/12/2021 | 58,400 | 0.90 ▲ | 1.54 | 57,500 | 58,500 | 57,500 | 66,590 | 3,888,856,000 |
06/12/2021 | 57,500 | -0.30 ▼ | -0.52 | 57,800 | 58,400 | 55,300 | 162,380 | 9,336,850,000 |
04/12/2021 | 57,800 | -2.80 ▼ | -4.84 | 60,600 | 61,100 | 57,800 | 167,500 | 9,681,500,000 |
03/12/2021 | 57,800 | -2.80 ▼ | -4.84 | 60,600 | 61,100 | 57,800 | 167,500 | 9,681,500,000 |
02/12/2021 | 60,600 | -0.50 ▼ | -0.83 | 61,100 | 61,500 | 60,600 | 61,130 | 3,704,478,000 |
01/12/2021 | 61,100 | 0.10 ▲ | 0.16 | 61,000 | 61,500 | 60,200 | 126,290 | 7,716,319,000 |
30/11/2021 | 61,000 | -1.00 ▼ | -1.64 | 62,000 | 62,800 | 60,500 | 134,510 | 8,205,110,000 |
29/11/2021 | 62,000 | -0.20 ▼ | -0.32 | 62,200 | 62,800 | 61,000 | 93,820 | 5,816,840,000 |
28/11/2021 | 62,200 | -0.90 ▼ | -1.45 | 63,100 | 63,500 | 61,500 | 108,670 | 6,759,274,000 |
26/11/2021 | 62,200 | -0.90 ▼ | -1.45 | 63,100 | 63,500 | 61,500 | 108,670 | 6,759,274,000 |
25/11/2021 | 63,100 | 0.30 ▲ | 0.48 | 62,800 | 64,400 | 62,900 | 130,110 | 8,209,941,000 |
24/11/2021 | 62,800 | 0.40 ▲ | 0.64 | 62,400 | 62,800 | 61,800 | 103,750 | 6,515,500,000 |
23/11/2021 | 62,400 | 2.20 ▲ | 3.53 | 60,200 | 62,400 | 59,800 | 108,080 | 6,744,192,000 |
22/11/2021 | 60,200 | -0.90 ▼ | -1.50 | 61,100 | 61,500 | 59,000 | 167,880 | 10,106,376,000 |
19/11/2021 | 61,100 | -3.10 ▼ | -5.07 | 64,200 | 64,200 | 59,800 | 355,350 | 21,711,885,000 |
18/11/2021 | 64,200 | -0.20 ▼ | -0.31 | 64,200 | 64,700 | 63,500 | 107,580 | 6,906,636,000 |
17/11/2021 | 64,200 | -0.40 ▼ | -0.62 | 64,600 | 65,500 | 64,200 | 96,320 | 6,183,744,000 |
16/11/2021 | 64,600 | 1.90 ▲ | 2.94 | 62,700 | 66,200 | 62,800 | 263,020 | 16,991,092,000 |
15/11/2021 | 62,700 | -0.10 ▼ | -0.16 | 62,800 | 64,400 | 62,500 | 117,220 | 7,349,694,000 |
14/11/2021 | 58,500 | -4.70 ▼ | -8.03 | 63,200 | 63,400 | 62,200 | 138,110 | 8,079,435,000 |
12/11/2021 | 62,800 | -0.40 ▼ | -0.64 | 63,200 | 63,400 | 62,200 | 143,470 | 9,009,916,000 |
11/11/2021 | 63,200 | -1.30 ▼ | -2.06 | 64,500 | 64,500 | 62,600 | 127,400 | 8,051,680,000 |
10/11/2021 | 64,500 | -0.30 ▼ | -0.47 | 64,800 | 65,100 | 63,800 | 109,340 | 7,052,430,000 |
09/11/2021 | 64,800 | 1.30 ▲ | 2.01 | 63,500 | 66,200 | 63,600 | 208,170 | 13,489,416,000 |
08/11/2021 | 63,500 | 0.40 ▲ | 0.63 | 63,100 | 64,300 | 63,100 | 86,870 | 5,516,245,000 |
07/11/2021 | 64,000 | 0.50 ▲ | 0.78 | 63,500 | 64,500 | 63,500 | 99,330 | 6,357,120,000 |
05/11/2021 | 64,000 | 0.50 ▲ | 0.78 | 63,500 | 64,500 | 63,500 | 99,330 | 6,357,120,000 |
04/11/2021 | 63,500 | -1.30 ▼ | -2.05 | 64,800 | 65,400 | 63,500 | 182,310 | 11,576,685,000 |
03/11/2021 | 63,500 | -1.30 ▼ | -2.05 | 64,800 | 65,400 | 63,500 | 182,310 | 11,576,685,000 |
02/11/2021 | 64,800 | 0.70 ▲ | 1.08 | 64,100 | 64,800 | 63,800 | 151,570 | 9,821,736,000 |
01/11/2021 | 64,100 | -0.60 ▼ | -0.94 | 64,700 | 65,800 | 64,000 | 177,740 | 11,393,134,000 |
31/10/2021 | 64,700 | -0.90 ▼ | -1.39 | 65,600 | 66,000 | 64,600 | 171,280 | 11,081,816,000 |
29/10/2021 | 64,700 | -0.90 ▼ | -1.39 | 65,600 | 66,000 | 64,600 | 171,280 | 11,081,816,000 |
28/10/2021 | 65,600 | 0.70 ▲ | 1.07 | 64,900 | 66,100 | 64,000 | 203,120 | 13,324,672,000 |
27/10/2021 | 64,900 | 0.60 ▲ | 0.92 | 64,300 | 65,600 | 63,900 | 138,980 | 9,019,802,000 |
26/10/2021 | 64,300 | -0.20 ▼ | -0.31 | 64,500 | 66,500 | 64,000 | 202,550 | 13,023,965,000 |
25/10/2021 | 64,500 | 4.20 ▲ | 6.51 | 60,300 | 64,500 | 62,000 | 446,400 | 28,792,800,000 |
23/10/2021 | 60,300 | 0.30 ▲ | 0.50 | 60,000 | 60,800 | 59,700 | 92,120 | 5,554,836,000 |
22/10/2021 | 60,300 | 0.30 ▲ | 0.50 | 60,000 | 60,800 | 59,700 | 92,120 | 5,554,836,000 |
21/10/2021 | 60,000 | -0.50 ▼ | -0.83 | 60,500 | 60,900 | 59,700 | 74,600 | 4,476,000,000 |
20/10/2021 | 60,500 | -0.90 ▼ | -1.49 | 61,400 | 61,800 | 59,700 | 108,080 | 6,538,840,000 |
19/10/2021 | 61,400 | 1.80 ▲ | 2.93 | 59,600 | 61,700 | 59,200 | 202,620 | 12,440,868,000 |
18/10/2021 | 59,600 | -0.20 ▼ | -0.34 | 59,800 | 60,800 | 59,000 | 143,670 | 8,562,732,000 |
16/10/2021 | 59,800 | -0.10 ▼ | -0.17 | 59,900 | 60,500 | 59,500 | 132,960 | 7,951,008,000 |
15/10/2021 | 59,800 | -0.10 ▼ | -0.17 | 59,900 | 60,500 | 59,500 | 132,960 | 7,951,008,000 |
14/10/2021 | 59,900 | -0.10 ▼ | -0.17 | 60,000 | 60,700 | 59,900 | 161,610 | 9,680,439,000 |
13/10/2021 | 60,000 | -1.90 ▼ | -3.17 | 61,900 | 61,900 | 60,000 | 156,360 | 9,381,600,000 |
12/10/2021 | 61,900 | -0.10 ▼ | -0.16 | 62,000 | 62,400 | 60,800 | 131,730 | 8,154,087,000 |
11/10/2021 | 62,000 | 0.80 ▲ | 1.29 | 61,200 | 62,000 | 60,500 | 153,740 | 9,531,880,000 |
08/10/2021 | 61,200 | -0.70 ▼ | -1.14 | 61,900 | 62,800 | 60,800 | 168,810 | 10,331,172,000 |
07/10/2021 | 61,900 | 0.90 ▲ | 1.45 | 61,000 | 62,500 | 60,600 | 230,490 | 14,267,331,000 |
06/10/2021 | 61,000 | 1.10 ▲ | 1.80 | 59,900 | 61,500 | 60,000 | 165,950 | 10,122,950,000 |
05/10/2021 | 59,900 | 0.40 ▲ | 0.67 | 59,500 | 60,400 | 59,400 | 114,690 | 6,869,931,000 |
04/10/2021 | 59,500 | 1.60 ▲ | 2.69 | 57,900 | 60,600 | 58,000 | 316,800 | 18,849,600,000 |
01/10/2021 | 57,900 | -0.50 ▼ | -0.86 | 58,400 | 58,500 | 57,400 | 124,540 | 7,210,866,000 |
30/09/2021 | 58,400 | 0.40 ▲ | 0.68 | 58,000 | 59,500 | 58,400 | 158,570 | 9,260,488,000 |
29/09/2021 | 58,000 | -0.70 ▼ | -1.21 | 58,700 | 59,000 | 57,600 | 106,750 | 6,191,500,000 |
28/09/2021 | 58,700 | 2.20 ▲ | 3.75 | 56,500 | 58,900 | 55,700 | 167,770 | 9,848,099,000 |
27/09/2021 | 56,500 | -2.30 ▼ | -4.07 | 58,800 | 58,800 | 56,500 | 206,350 | 11,658,775,000 |
26/09/2021 | 58,800 | 1.00 ▲ | 1.70 | 57,800 | 59,400 | 57,600 | 158,870 | 9,341,556,000 |
24/09/2021 | 58,800 | 1.00 ▲ | 1.70 | 57,800 | 59,400 | 57,600 | 158,870 | 9,341,556,000 |
23/09/2021 | 57,800 | -1.20 ▼ | -2.08 | 59,000 | 59,500 | 57,700 | 195,490 | 11,299,322,000 |
22/09/2021 | 59,000 | 3.30 ▲ | 5.59 | 55,700 | 59,100 | 56,000 | 457,530 | 26,994,270,000 |
21/09/2021 | 55,700 | 1.80 ▲ | 3.23 | 53,900 | 55,800 | 53,200 | 197,390 | 10,994,623,000 |
20/09/2021 | 53,900 | 0.30 ▲ | 0.56 | 53,600 | 54,700 | 53,600 | 89,870 | 4,843,993,000 |
17/09/2021 | 53,600 | -0.90 ▼ | -1.68 | 54,500 | 55,700 | 53,600 | 224,920 | 12,055,712,000 |
16/09/2021 | 54,500 | 0.40 ▲ | 0.73 | 54,100 | 54,900 | 54,000 | 49,910 | 2,720,095,000 |
15/09/2021 | 54,100 | 0.10 ▲ | 0.18 | 54,000 | 54,100 | 53,000 | 82,900 | 4,484,890,000 |
14/09/2021 | 54,000 | -0.60 ▼ | -1.11 | 54,600 | 55,000 | 53,800 | 75,530 | 4,078,620,000 |
13/09/2021 | 54,600 | -1.40 ▼ | -2.56 | 56,000 | 56,000 | 54,600 | 95,040 | 5,189,184,000 |
11/09/2021 | 56,000 | 1.10 ▲ | 1.96 | 54,900 | 56,200 | 54,500 | 92,140 | 5,159,840,000 |
10/09/2021 | 56,000 | 1.10 ▲ | 1.96 | 54,900 | 56,200 | 54,500 | 92,140 | 5,159,840,000 |
09/09/2021 | 54,900 | 0.70 ▲ | 1.28 | 54,200 | 55,400 | 54,000 | 58,680 | 3,221,532,000 |
08/09/2021 | 54,200 | -1.10 ▼ | -2.03 | 55,300 | 55,400 | 54,000 | 120,070 | 6,507,794,000 |
07/09/2021 | 55,300 | -1.10 ▼ | -1.99 | 56,400 | 56,500 | 55,100 | 145,950 | 8,071,035,000 |
06/09/2021 | 56,400 | -0.40 ▼ | -0.71 | 56,800 | 57,200 | 56,300 | 84,510 | 4,766,364,000 |
05/09/2021 | 53,600 | 1.30 ▲ | 2.43 | 52,300 | 53,500 | 52,500 | 65,980 | 3,536,528,000 |
03/09/2021 | 52,700 | 0.40 ▲ | 0.76 | 52,300 | 53,500 | 52,500 | 71,190 | 3,751,713,000 |
01/09/2021 | 56,800 | -0.20 ▼ | -0.35 | 57,000 | 57,300 | 56,500 | 124,980 | 7,098,864,000 |
31/08/2021 | 57,000 | 2.00 ▲ | 3.51 | 55,000 | 57,500 | 55,900 | 257,160 | 14,658,120,000 |
30/08/2021 | 55,000 | 1.60 ▲ | 2.91 | 53,400 | 55,000 | 53,600 | 146,140 | 8,037,700,000 |
27/08/2021 | 53,400 | 0.80 ▲ | 1.50 | 52,600 | 53,600 | 52,000 | 65,690 | 3,507,846,000 |
26/08/2021 | 52,600 | -0.10 ▼ | -0.19 | 52,700 | 53,800 | 52,500 | 59,140 | 3,110,764,000 |
25/08/2021 | 52,700 | 0.10 ▲ | 0.19 | 52,600 | 53,000 | 52,100 | 33,610 | 1,771,247,000 |
24/08/2021 | 52,600 | 0.60 ▲ | 1.14 | 52,000 | 52,600 | 51,600 | 76,510 | 4,024,426,000 |
23/08/2021 | 52,000 | -1.40 ▼ | -2.69 | 53,400 | 53,200 | 52,000 | 117,830 | 6,127,160,000 |
20/08/2021 | 53,400 | -1.60 ▼ | -3.00 | 55,000 | 55,300 | 51,900 | 158,420 | 8,459,628,000 |
19/08/2021 | 55,000 | 0.30 ▲ | 0.55 | 54,700 | 55,200 | 54,500 | 77,940 | 4,286,700,000 |
18/08/2021 | 54,700 | 1.10 ▲ | 2.01 | 53,600 | 55,300 | 53,900 | 130,420 | 7,133,974,000 |
17/08/2021 | 53,600 | -0.60 ▼ | -1.12 | 54,200 | 54,300 | 53,600 | 88,410 | 4,738,776,000 |
16/08/2021 | 54,200 | -0.20 ▼ | -0.37 | 54,400 | 54,900 | 53,900 | 105,170 | 5,700,214,000 |
13/08/2021 | 54,400 | -0.90 ▼ | -1.65 | 55,300 | 55,200 | 53,900 | 82,890 | 4,509,216,000 |
12/08/2021 | 55,300 | 1.10 ▲ | 1.99 | 54,200 | 55,500 | 54,200 | 143,030 | 7,909,559,000 |
11/08/2021 | 54,200 | 0.80 ▲ | 1.48 | 53,400 | 54,800 | 53,400 | 134,850 | 7,308,870,000 |
10/08/2021 | 53,400 | -0.50 ▼ | -0.94 | 53,900 | 54,400 | 53,200 | 69,440 | 3,708,096,000 |
09/08/2021 | 53,900 | 0.10 ▲ | 0.19 | 53,800 | 54,200 | 53,100 | 73,680 | 3,971,352,000 |
06/08/2021 | 53,800 | 0.20 ▲ | 0.37 | 53,600 | 54,000 | 52,700 | 112,580 | 6,056,804,000 |
05/08/2021 | 53,600 | -0.20 ▼ | -0.37 | 53,800 | 53,700 | 53,100 | 65,980 | 3,536,528,000 |
04/08/2021 | 53,800 | 1.10 ▲ | 2.04 | 52,700 | 54,000 | 52,700 | 116,210 | 6,252,098,000 |
03/08/2021 | 52,700 | 0.40 ▲ | 0.76 | 52,300 | 53,500 | 52,500 | 71,190 | 3,751,713,000 |
02/08/2021 | 52,300 | 1.20 ▲ | 2.29 | 51,100 | 52,900 | 51,200 | 98,130 | 5,132,199,000 |
30/07/2021 | 51,100 | 0.70 ▲ | 1.37 | 50,400 | 51,500 | 50,400 | 96,030 | 4,907,133,000 |
29/07/2021 | 50,400 | 0.20 ▲ | 0.40 | 50,200 | 50,700 | 50,200 | 42,720 | 2,153,088,000 |
28/07/2021 | 50,200 | -0.30 ▼ | -0.60 | 50,500 | 51,000 | 50,000 | 32,080 | 1,610,416,000 |
27/07/2021 | 50,500 | -0.10 ▼ | -0.20 | 50,600 | 51,400 | 50,300 | 65,670 | 3,316,335,000 |
26/07/2021 | 50,600 | 0.20 ▲ | 0.40 | 50,400 | 50,900 | 49,500 | 48,880 | 2,473,328,000 |
23/07/2021 | 50,400 | -0.40 ▼ | -0.79 | 50,800 | 51,500 | 50,400 | 106,090 | 5,346,936,000 |
21/07/2021 | 49,500 | 1.40 ▲ | 2.83 | 48,000 | 50,000 | 49,250 | 37,230 | 1,842,885,000 |
20/07/2021 | 49,900 | 1.90 ▲ | 3.81 | 48,000 | 49,900 | 47,000 | 80,390 | 4,011,461,000 |
19/07/2021 | 48,000 | -3.00 ▼ | -6.25 | 51,000 | 50,300 | 48,000 | 103,970 | 4,990,560,000 |
17/07/2021 | 51,000 | 0.50 ▲ | 0.98 | 50,500 | 51,900 | 50,700 | 152,120 | 7,758,120,000 |
16/07/2021 | 51,000 | 0.50 ▲ | 0.98 | 50,500 | 51,900 | 50,700 | 152,120 | 7,758,120,000 |
15/07/2021 | 50,500 | 0.50 ▲ | 0.99 | 50,000 | 50,500 | 49,500 | 88,690 | 4,478,845,000 |
14/07/2021 | 50,000 | -0.70 ▼ | -1.40 | 50,700 | 51,200 | 49,000 | 79,330 | 3,966,500,000 |
13/07/2021 | 50,700 | 0.40 ▲ | 0.79 | 50,300 | 51,400 | 49,500 | 91,420 | 4,634,994,000 |
12/07/2021 | 50,300 | -2.80 ▼ | -5.57 | 53,100 | 53,000 | 49,400 | 180,790 | 9,093,737,000 |
09/07/2021 | 53,100 | -1.80 ▼ | -3.39 | 54,900 | 55,400 | 53,100 | 100,080 | 5,314,248,000 |
08/07/2021 | 54,900 | 0.40 ▲ | 0.73 | 54,500 | 56,300 | 54,400 | 103,620 | 5,688,738,000 |
07/07/2021 | 54,500 | -1.40 ▼ | -2.57 | 55,900 | 55,900 | 53,700 | 206,340 | 11,245,530,000 |
06/07/2021 | 55,900 | -2.40 ▼ | -4.29 | 58,300 | 58,800 | 55,900 | 288,840 | 16,146,156,000 |
05/07/2021 | 58,300 | -0.80 ▼ | -1.37 | 59,100 | 59,100 | 57,700 | 103,010 | 6,005,483,000 |
02/07/2021 | 59,100 | 0.10 ▲ | 0.17 | 59,000 | 59,900 | 58,600 | 95,950 | 5,670,645,000 |
01/07/2021 | 59,000 | 0.60 ▲ | 1.02 | 58,400 | 59,300 | 58,000 | 107,330 | 6,332,470,000 |
30/06/2021 | 58,400 | -0.70 ▼ | -1.20 | 59,100 | 59,400 | 58,400 | 80,440 | 4,697,696,000 |
29/06/2021 | 59,100 | -0.90 ▼ | -1.52 | 60,000 | 60,200 | 58,900 | 93,090 | 5,501,619,000 |
28/06/2021 | 60,000 | 1.70 ▲ | 2.83 | 58,300 | 60,300 | 58,400 | 103,040 | 6,182,400,000 |
25/06/2021 | 58,300 | 0.30 ▲ | 0.51 | 58,000 | 58,500 | 57,100 | 104,090 | 6,068,447,000 |
24/06/2021 | 58,000 | -0.80 ▼ | -1.38 | 58,800 | 59,800 | 57,900 | 127,890 | 7,417,620,000 |
23/06/2021 | 58,800 | -1.10 ▼ | -1.87 | 59,900 | 60,500 | 58,000 | 158,360 | 9,311,568,000 |
22/06/2021 | 59,900 | 0.20 ▲ | 0.33 | 59,700 | 61,000 | 59,800 | 147,750 | 8,850,225,000 |
21/06/2021 | 59,700 | -2.30 ▼ | -3.85 | 61,000 | 61,000 | 59,200 | 161,080 | 9,616,476,000 |
18/06/2021 | 61,000 | -1.00 ▼ | -1.64 | 62,000 | 62,300 | 61,000 | 136,390 | 8,319,790,000 |
17/06/2021 | 62,000 | 1.70 ▲ | 2.74 | 60,300 | 62,000 | 59,100 | 192,630 | 11,943,060,000 |
16/06/2021 | 60,300 | -0.90 ▼ | -1.49 | 61,200 | 61,500 | 60,000 | 146,280 | 8,820,684,000 |
15/06/2021 | 60,400 | 0.40 ▲ | 0.66 | 60,000 | 60,600 | 59,700 | 68,530 | 4,139,212,000 |
14/06/2021 | 60,000 | 2.70 ▲ | 4.50 | 57,300 | 60,700 | 58,000 | 339,470 | 20,368,200,000 |
11/06/2021 | 57,300 | 1.80 ▲ | 3.14 | 55,500 | 57,600 | 55,900 | 143,020 | 8,195,046,000 |
10/06/2021 | 55,500 | -0.90 ▼ | -1.62 | 56,400 | 56,400 | 55,200 | 100,710 | 5,589,405,000 |
09/06/2021 | 56,400 | -0.60 ▼ | -1.06 | 57,000 | 56,700 | 55,000 | 108,850 | 6,139,140,000 |
08/06/2021 | 57,000 | -1.50 ▼ | -2.63 | 58,500 | 59,500 | 56,300 | 132,660 | 7,561,620,000 |
07/06/2021 | 58,500 | 1.40 ▲ | 2.39 | 57,100 | 59,500 | 57,200 | 232,070 | 13,576,095,000 |
04/06/2021 | 57,100 | 2.20 ▲ | 3.85 | 54,900 | 57,500 | 55,000 | 201,300 | 11,494,230,000 |
03/06/2021 | 54,900 | 1.30 ▲ | 2.37 | 53,600 | 55,500 | 53,800 | 82,380 | 4,522,662,000 |
02/06/2021 | 53,600 | -0.10 ▼ | -0.19 | 53,600 | 53,700 | 53,100 | 65,810 | 3,527,416,000 |
01/06/2021 | 53,600 | -0.50 ▼ | -0.93 | 54,100 | 54,500 | 53,400 | 68,090 | 3,649,624,000 |
31/05/2021 | 54,100 | -5.90 ▼ | -10.91 | 55,500 | 55,400 | 54,000 | 65,380 | 3,537,058,000 |
28/05/2021 | 55,500 | -0.60 ▼ | -1.08 | 56,100 | 56,100 | 55,200 | 49,930 | 2,771,115,000 |
27/05/2021 | 56,100 | 0.60 ▲ | 1.07 | 55,500 | 56,800 | 51,700 | 110,960 | 6,224,856,000 |
26/05/2021 | 55,500 | 0.30 ▲ | 0.54 | 55,200 | 56,200 | 55,200 | 92,590 | 5,138,745,000 |
25/05/2021 | 55,200 | 0.90 ▲ | 1.63 | 54,300 | 55,800 | 54,200 | 93,940 | 5,185,488,000 |
24/05/2021 | 54,300 | 1.00 ▲ | 1.84 | 53,300 | 54,800 | 54,000 | 46,110 | 2,503,773,000 |
23/05/2021 | 53,300 | 0.50 ▲ | 0.94 | 52,800 | 54,900 | 52,100 | 82,680 | 4,406,844,000 |
21/05/2021 | 53,300 | 0.50 ▲ | 0.94 | 52,800 | 54,900 | 52,100 | 82,680 | 4,406,844,000 |
20/05/2021 | 52,800 | -0.40 ▼ | -0.76 | 53,200 | 53,400 | 52,000 | 102,320 | 5,402,496,000 |
19/05/2021 | 53,200 | -0.80 ▼ | -1.50 | 54,000 | 54,000 | 53,200 | 59,610 | 3,171,252,000 |
18/05/2021 | 54,000 | -0.60 ▼ | -1.11 | 54,600 | 54,800 | 53,800 | 66,320 | 3,581,280,000 |
17/05/2021 | 54,600 | -1.20 ▼ | -2.20 | 55,800 | 56,000 | 54,400 | 66,130 | 3,610,698,000 |
16/05/2021 | 55,800 | 0.20 ▲ | 0.36 | 55,600 | 56,400 | 55,400 | 94,790 | 5,289,282,000 |
14/05/2021 | 55,800 | 0.20 ▲ | 0.36 | 55,600 | 56,400 | 55,400 | 94,790 | 5,289,282,000 |
13/05/2021 | 55,600 | -1.20 ▼ | -2.16 | 56,800 | 56,500 | 55,400 | 82,800 | 4,603,680,000 |
12/05/2021 | 56,800 | 0.80 ▲ | 1.41 | 56,000 | 56,900 | 55,500 | 91,540 | 5,199,472,000 |
11/05/2021 | 56,000 | -0.10 ▼ | -0.18 | 56,100 | 57,100 | 55,600 | 103,470 | 5,794,320,000 |
10/05/2021 | 56,100 | 1.90 ▲ | 3.39 | 54,200 | 56,300 | 52,800 | 126,510 | 7,097,211,000 |
07/05/2021 | 54,200 | -1.80 ▼ | -3.32 | 56,000 | 56,000 | 54,100 | 117,740 | 6,381,508,000 |
06/05/2021 | 56,000 | -0.30 ▼ | -0.54 | 56,300 | 57,500 | 55,600 | 71,930 | 4,028,080,000 |
05/05/2021 | 56,300 | 0.70 ▲ | 1.24 | 55,600 | 57,000 | 55,700 | 82,490 | 4,644,187,000 |
04/05/2021 | 55,600 | -1.70 ▼ | -3.06 | 57,300 | 56,300 | 55,100 | 115,730 | 6,434,588,000 |
03/05/2021 | 65,100 | 4.20 ▲ | 6.45 | 60,900 | 65,100 | 60,000 | 99,000 | 6,444,900,000 |
30/04/2021 | 57,300 | -0.10 ▼ | -0.17 | 57,400 | 57,900 | 56,900 | 39,380 | 2,256,474,000 |
29/04/2021 | 57,300 | -0.10 ▼ | -0.17 | 57,400 | 57,900 | 56,900 | 39,380 | 2,256,474,000 |
28/04/2021 | 57,400 | 0.50 ▲ | 0.87 | 56,900 | 57,400 | 56,600 | 55,320 | 3,175,368,000 |
27/04/2021 | 56,900 | -0.50 ▼ | -0.88 | 57,400 | 57,500 | 56,500 | 59,090 | 3,362,221,000 |
26/04/2021 | 57,400 | -1.60 ▼ | -2.79 | 59,000 | 59,100 | 57,000 | 89,500 | 5,137,300,000 |
23/04/2021 | 59,000 | 1.00 ▲ | 1.69 | 58,000 | 59,000 | 57,400 | 77,910 | 4,596,690,000 |
22/04/2021 | 58,000 | -2.00 ▼ | -3.45 | 60,000 | 60,500 | 58,000 | 105,360 | 6,110,880,000 |
21/04/2021 | 60,000 | 0.50 ▲ | 0.83 | 59,500 | 61,000 | 59,300 | 122,490 | 7,349,400,000 |
20/04/2021 | 60,000 | 0.50 ▲ | 0.83 | 59,500 | 61,000 | 59,300 | 122,490 | 7,349,400,000 |
19/04/2021 | 59,500 | 1.60 ▲ | 2.69 | 57,900 | 59,700 | 57,700 | 71,170 | 4,234,615,000 |
16/04/2021 | 57,900 | -1.60 ▼ | -2.76 | 59,500 | 60,000 | 57,500 | 136,500 | 7,903,350,000 |
15/04/2021 | 59,500 | -1.20 ▼ | -2.02 | 60,700 | 61,400 | 59,500 | 138,850 | 8,261,575,000 |
14/04/2021 | 60,700 | -0.10 ▼ | -0.16 | 60,800 | 60,700 | 59,700 | 134,510 | 8,164,757,000 |
13/04/2021 | 60,800 | -1.60 ▼ | -2.63 | 62,400 | 62,500 | 60,300 | 153,380 | 9,325,504,000 |
12/04/2021 | 62,400 | 1.90 ▲ | 3.04 | 62,400 | 62,800 | 61,500 | 103,680 | 6,469,632,000 |
09/04/2021 | 62,400 | -0.20 ▼ | -0.32 | 62,400 | 63,000 | 61,800 | 55,150 | 3,441,360,000 |
08/04/2021 | 62,400 | -1.00 ▼ | -1.60 | 63,400 | 63,700 | 62,000 | 71,330 | 4,450,992,000 |
07/04/2021 | 63,400 | 1.80 ▲ | 2.84 | 61,600 | 63,800 | 61,600 | 240,320 | 15,236,288,000 |
06/04/2021 | 61,600 | 0.90 ▲ | 1.46 | 60,700 | 62,000 | 60,300 | 93,870 | 5,782,392,000 |
05/04/2021 | 60,700 | -1.10 ▼ | -1.81 | 61,800 | 63,000 | 60,700 | 102,150 | 6,200,505,000 |
02/04/2021 | 61,800 | 0.90 ▲ | 1.46 | 60,900 | 62,600 | 61,200 | 138,240 | 8,543,232,000 |
01/04/2021 | 60,900 | 1.30 ▲ | 2.13 | 59,600 | 61,000 | 59,500 | 119,280 | 7,264,152,000 |
31/03/2021 | 59,600 | -0.40 ▼ | -0.67 | 60,000 | 60,100 | 59,100 | 57,120 | 3,404,352,000 |
30/03/2021 | 60,000 | 0.80 ▲ | 1.33 | 59,200 | 60,500 | 59,400 | 88,220 | 5,293,200,000 |
29/03/2021 | 59,200 | 0.80 ▲ | 1.35 | 58,400 | 59,300 | 58,500 | 52,280 | 3,094,976,000 |
26/03/2021 | 58,400 | -1.00 ▼ | -1.71 | 59,400 | 59,500 | 57,000 | 78,860 | 4,605,424,000 |
25/03/2021 | 59,400 | -0.10 ▼ | -0.17 | 59,500 | 59,900 | 59,000 | 61,560 | 3,656,664,000 |
24/03/2021 | 59,500 | -2.20 ▼ | -3.70 | 61,700 | 61,200 | 58,800 | 115,210 | 6,854,995,000 |
23/03/2021 | 61,700 | -0.50 ▼ | -0.81 | 62,200 | 62,400 | 61,100 | 86,890 | 5,361,113,000 |
22/03/2021 | 62,200 | 1.20 ▲ | 1.93 | 61,000 | 63,100 | 62,100 | 113,370 | 7,051,614,000 |
19/03/2021 | 61,000 | 0.30 ▲ | 0.49 | 60,700 | 63,700 | 60,700 | 308,510 | 18,819,110,000 |
18/03/2021 | 60,700 | 1.10 ▲ | 1.81 | 59,600 | 60,800 | 59,900 | 95,880 | 5,819,916,000 |
17/03/2021 | 59,600 | 0.10 ▲ | 0.17 | 59,600 | 59,800 | 59,200 | 39,120 | 2,331,552,000 |
16/03/2021 | 59,600 | -0.50 ▼ | -0.84 | 60,100 | 60,400 | 59,200 | 37,970 | 2,263,012,000 |
15/03/2021 | 60,100 | -0.40 ▼ | -0.67 | 60,500 | 60,600 | 60,000 | 39,340 | 2,364,334,000 |
12/03/2021 | 60,500 | -0.30 ▼ | -0.50 | 60,500 | 61,400 | 60,000 | 67,560 | 4,087,380,000 |
11/03/2021 | 60,500 | 0.90 ▲ | 1.49 | 59,600 | 60,700 | 60,100 | 56,120 | 3,395,260,000 |
10/03/2021 | 59,600 | 0.70 ▲ | 1.17 | 58,900 | 60,000 | 58,500 | 46,420 | 2,766,632,000 |
09/03/2021 | 58,900 | -0.20 ▼ | -0.34 | 59,100 | 59,100 | 57,900 | 57,070 | 3,361,423,000 |
08/03/2021 | 59,100 | 0.10 ▲ | 0.17 | 59,000 | 60,100 | 59,000 | 78,400 | 4,633,440,000 |
05/03/2021 | 59,000 | -1.00 ▼ | -1.69 | 60,000 | 59,800 | 58,500 | 74,410 | 4,390,190,000 |
04/03/2021 | 60,000 | -1.30 ▼ | -2.17 | 61,300 | 61,900 | 59,500 | 49,100 | 2,946,000,000 |
03/03/2021 | 61,300 | -0.50 ▼ | -0.82 | 61,800 | 62,000 | 61,200 | 48,990 | 3,003,087,000 |
02/03/2021 | 61,800 | -0.30 ▼ | -0.49 | 61,800 | 63,000 | 61,500 | 99,630 | 6,157,134,000 |
01/03/2021 | 61,800 | 2.70 ▲ | 4.37 | 59,100 | 62,000 | 59,400 | 94,110 | 5,815,998,000 |
26/02/2021 | 59,100 | -0.50 ▼ | -0.85 | 59,600 | 59,600 | 58,800 | 55,600 | 3,285,960,000 |
25/02/2021 | 59,600 | -0.10 ▼ | -0.17 | 59,700 | 60,500 | 59,000 | 67,610 | 4,029,556,000 |
24/02/2021 | 59,700 | -0.80 ▼ | -1.34 | 60,500 | 61,200 | 59,300 | 60,330 | 3,601,701,000 |
23/02/2021 | 60,500 | -0.60 ▼ | -0.99 | 61,100 | 60,900 | 59,700 | 95,400 | 5,771,700,000 |
22/02/2021 | 61,100 | -0.40 ▼ | -0.65 | 61,500 | 61,700 | 60,500 | 58,530 | 3,576,183,000 |
19/02/2021 | 61,500 | -0.40 ▼ | -0.65 | 61,900 | 61,900 | 60,900 | 42,440 | 2,610,060,000 |
18/02/2021 | 61,900 | -0.30 ▼ | -0.48 | 61,900 | 62,100 | 60,500 | 80,330 | 4,972,427,000 |
17/02/2021 | 61,900 | 2.00 ▲ | 3.23 | 59,900 | 61,900 | 60,000 | 87,210 | 5,398,299,000 |
10/02/2021 | 59,900 | 2.50 ▲ | 4.17 | 57,400 | 59,900 | 57,000 | 74,330 | 4,452,367,000 |
09/02/2021 | 59,900 | 2.50 ▲ | 4.17 | 57,400 | 59,900 | 57,000 | 74,330 | 4,452,367,000 |
08/02/2021 | 57,400 | -2.60 ▼ | -4.53 | 60,000 | 61,000 | 56,100 | 91,420 | 5,247,508,000 |
05/02/2021 | 60,000 | 1.90 ▲ | 3.17 | 58,100 | 60,200 | 58,500 | 58,810 | 3,528,600,000 |
05/01/2021 | 66,000 | -0.30 ▼ | -0.45 | 66,300 | 66,300 | 65,400 | 22,830 | 1,506,780,000 |
04/01/2021 | 66,300 | 0.30 ▲ | 0.45 | 66,000 | 67,500 | 65,600 | 119,230 | 7,904,949,000 |
01/01/2021 | 66,000 | 1.00 ▲ | 1.52 | 65,000 | 66,800 | 64,000 | 1,317,310 | 86,942,460,000 |
31/12/2020 | 66,000 | 1.00 ▲ | 1.52 | 65,000 | 66,800 | 64,000 | 1,317,310 | 86,942,460,000 |
30/12/2020 | 65,000 | -2.00 ▼ | -3.08 | 67,000 | 67,800 | 64,500 | 1,719,280 | 111,753,200,000 |
29/12/2020 | 67,000 | 3.00 ▲ | 4.48 | 64,000 | 67,000 | 63,200 | 134,222 | 8,992,874,000 |
28/12/2020 | 64,000 | 2.10 ▲ | 3.28 | 61,900 | 65,200 | 61,900 | 239,304 | 15,315,456,000 |
27/12/2020 | 61,900 | 3.50 ▲ | 5.65 | 58,400 | 62,400 | 58,300 | 281,205 | 17,406,589,500 |
25/12/2020 | 61,900 | 3.50 ▲ | 5.65 | 58,400 | 62,400 | 58,300 | 281,205 | 17,406,589,500 |
24/12/2020 | 58,400 | -0.20 ▼ | -0.34 | 58,600 | 59,600 | 57,000 | 119,135 | 6,957,484,000 |
23/12/2020 | 58,600 | 1.70 ▲ | 2.90 | 56,900 | 60,000 | 56,900 | 193,462 | 11,336,873,200 |
22/12/2020 | 56,900 | -0.20 ▼ | -0.35 | 57,100 | 57,400 | 56,800 | 87,100 | 4,955,990,000 |
21/12/2020 | 57,100 | 0.00 ■■ | 0.00 | 57,100 | 57,800 | 56,900 | 126,624 | 7,230,230,400 |
20/12/2020 | 57,100 | 0.10 ▲ | 0.18 | 57,000 | 57,700 | 56,600 | 127,156 | 7,260,607,600 |
18/12/2020 | 57,100 | 0.10 ▲ | 0.18 | 57,000 | 57,700 | 56,600 | 127,156 | 7,260,607,600 |
17/12/2020 | 57,000 | -1.60 ▼ | -2.81 | 58,600 | 58,600 | 57,000 | 121,249 | 6,911,193,000 |
16/12/2020 | 58,600 | 0.40 ▲ | 0.68 | 58,200 | 58,600 | 57,800 | 93,727 | 5,492,402,200 |
15/12/2020 | 58,200 | -0.40 ▼ | -0.69 | 58,600 | 59,400 | 58,000 | 152,223 | 8,859,378,600 |
14/12/2020 | 58,600 | 1.10 ▲ | 1.88 | 57,500 | 59,400 | 57,300 | 153,065 | 8,969,609,000 |
13/12/2020 | 57,500 | 0.80 ▲ | 1.39 | 56,700 | 57,500 | 56,000 | 116,187 | 6,680,752,500 |
11/12/2020 | 57,500 | 0.80 ▲ | 1.39 | 56,700 | 57,500 | 56,000 | 116,187 | 6,680,752,500 |
10/12/2020 | 56,700 | -1.20 ▼ | -2.12 | 57,900 | 58,000 | 56,500 | 111,605 | 6,328,003,500 |
09/12/2020 | 57,900 | 0.30 ▲ | 0.52 | 57,600 | 58,500 | 57,300 | 128,361 | 7,432,101,900 |
08/12/2020 | 57,600 | 1.60 ▲ | 2.78 | 56,000 | 58,200 | 56,400 | 160,198 | 9,227,404,800 |
07/12/2020 | 56,000 | 0.60 ▲ | 1.07 | 55,400 | 56,300 | 55,300 | 56,599 | 3,169,544,000 |
04/12/2020 | 55,700 | -0.70 ▼ | -1.26 | 56,400 | 56,800 | 55,700 | 276,110 | 15,379,327,000 |
03/12/2020 | 56,400 | 0.60 ▲ | 1.06 | 55,800 | 56,800 | 56,000 | 63,921 | 3,605,144,400 |
02/12/2020 | 55,800 | 0.60 ▲ | 1.08 | 55,200 | 55,800 | 54,900 | 68,660 | 3,831,228,000 |
01/12/2020 | 55,200 | 0.20 ▲ | 0.36 | 55,000 | 55,500 | 53,700 | 99,255 | 5,478,876,000 |
30/11/2020 | 55,800 | 1.20 ▲ | 2.15 | 54,600 | 55,800 | 54,800 | 747,250 | 41,696,550,000 |
27/11/2020 | 55,800 | 1.20 ▲ | 2.15 | 54,600 | 55,800 | 54,800 | 747,250 | 41,696,550,000 |
26/11/2020 | 54,600 | -0.60 ▼ | -1.10 | 55,200 | 55,300 | 54,400 | 892,770 | 48,745,242,000 |
25/11/2020 | 55,200 | -0.60 ▼ | -1.09 | 55,800 | 56,500 | 55,000 | 844,330 | 46,607,016,000 |
24/11/2020 | 55,800 | -1.00 ▼ | -1.79 | 56,800 | 58,000 | 54,000 | 1,569,950 | 87,603,210,000 |
23/11/2020 | 56,800 | 0.10 ▲ | 0.18 | 56,800 | 56,900 | 56,000 | 859,800 | 48,836,640,000 |
20/11/2020 | 56,800 | -0.10 ▼ | -0.18 | 56,900 | 57,300 | 56,600 | 46,001 | 2,612,856,800 |
19/11/2020 | 56,900 | 1.60 ▲ | 2.81 | 55,300 | 57,500 | 55,000 | 161,562 | 9,192,877,800 |
18/11/2020 | 55,300 | 0.60 ▲ | 1.08 | 54,700 | 55,700 | 54,400 | 1,049,940 | 58,061,682,000 |
17/11/2020 | 54,700 | 0.70 ▲ | 1.28 | 54,000 | 54,900 | 53,700 | 59,000 | 3,227,300,000 |
16/11/2020 | 54,000 | -1.20 ▼ | -2.22 | 55,200 | 55,500 | 53,900 | 116,032 | 6,265,728,000 |
13/11/2020 | 55,200 | 1.20 ▲ | 2.17 | 54,000 | 55,600 | 54,000 | 122,958 | 6,787,281,600 |
12/11/2020 | 54,000 | 0.70 ▲ | 1.30 | 53,300 | 54,000 | 53,100 | 62,147 | 3,355,938,000 |
11/11/2020 | 53,300 | -0.20 ▼ | -0.38 | 53,500 | 54,100 | 52,800 | 72,596 | 3,869,366,800 |
10/11/2020 | 53,500 | 0.60 ▲ | 1.12 | 52,900 | 53,900 | 53,100 | 99,242 | 5,309,447,000 |
09/11/2020 | 52,900 | 0.90 ▲ | 1.70 | 52,000 | 53,200 | 52,000 | 94,700 | 5,009,630,000 |
06/11/2020 | 52,000 | -0.20 ▼ | -0.38 | 52,200 | 52,400 | 51,500 | 42,306 | 2,199,912,000 |
05/11/2020 | 52,200 | -0.40 ▼ | -0.77 | 52,600 | 53,300 | 52,200 | 47,762 | 2,493,176,400 |
04/11/2020 | 52,600 | 0.60 ▲ | 1.14 | 52,000 | 53,000 | 51,400 | 69,131 | 3,636,290,600 |
03/11/2020 | 52,000 | 1.00 ▲ | 1.92 | 51,000 | 52,200 | 51,200 | 75,987 | 3,951,324,000 |
02/11/2020 | 51,000 | 0.50 ▲ | 0.98 | 50,500 | 51,200 | 49,100 | 40,452 | 2,063,052,000 |
30/10/2020 | 50,500 | 0.30 ▲ | 0.59 | 50,200 | 50,800 | 49,450 | 73,794 | 3,726,597,000 |
29/10/2020 | 50,200 | 0.70 ▲ | 1.39 | 49,500 | 50,800 | 48,700 | 123,915 | 6,220,533,000 |
28/10/2020 | 49,500 | -3.50 ▼ | -7.07 | 53,000 | 53,000 | 49,500 | 155,449 | 7,694,725,500 |
27/10/2020 | 53,000 | -0.90 ▼ | -1.70 | 53,900 | 54,200 | 52,600 | 96,017 | 5,088,901,000 |
26/10/2020 | 53,900 | -1.60 ▼ | -2.97 | 55,500 | 56,500 | 53,900 | 157,057 | 8,465,372,300 |
25/10/2020 | 55,500 | 1.20 ▲ | 2.16 | 54,300 | 55,900 | 54,300 | 148,756 | 8,255,958,000 |
23/10/2020 | 55,500 | 1.20 ▲ | 2.16 | 54,300 | 55,900 | 54,300 | 148,756 | 8,255,958,000 |
22/10/2020 | 54,300 | 2.30 ▲ | 4.24 | 52,000 | 54,400 | 51,000 | 158,184 | 8,589,391,200 |
21/10/2020 | 52,000 | -2.00 ▼ | -3.85 | 54,000 | 54,000 | 52,000 | 132,157 | 6,872,164,000 |
20/10/2020 | 54,000 | -1.50 ▼ | -2.78 | 55,500 | 55,300 | 52,900 | 98,024 | 5,293,296,000 |
19/10/2020 | 55,500 | 1.60 ▲ | 2.88 | 53,900 | 56,000 | 55,100 | 159,902 | 8,874,561,000 |
18/10/2020 | 53,900 | -0.10 ▼ | -0.19 | 54,000 | 53,900 | 52,600 | 148,316 | 7,994,232,400 |
16/10/2020 | 53,900 | -0.10 ▼ | -0.19 | 54,000 | 53,900 | 52,600 | 148,316 | 7,994,232,400 |
15/10/2020 | 54,000 | -0.40 ▼ | -0.74 | 54,400 | 54,800 | 53,200 | 1,663,940 | 89,852,760,000 |
14/10/2020 | 54,400 | 0.70 ▲ | 1.29 | 53,700 | 54,700 | 54,000 | 114,635 | 6,236,144,000 |
13/10/2020 | 53,700 | 0.80 ▲ | 1.49 | 52,900 | 54,700 | 53,000 | 205,718 | 11,047,056,600 |
12/10/2020 | 52,900 | 3.10 ▲ | 5.86 | 49,800 | 53,000 | 50,100 | 390,320 | 20,647,928,000 |
11/10/2020 | 49,800 | -0.10 ▼ | -0.20 | 49,850 | 50,200 | 49,300 | 44,056 | 2,193,988,800 |
09/10/2020 | 49,800 | -0.10 ▼ | -0.20 | 49,850 | 50,200 | 49,300 | 44,056 | 2,193,988,800 |
08/10/2020 | 49,850 | 0.00 ■■ | 0.00 | 49,850 | 50,800 | 49,600 | 68,684 | 3,423,897,400 |
07/10/2020 | 49,850 | 1.20 ▲ | 2.41 | 48,650 | 50,200 | 48,200 | 147,280 | 7,341,908,000 |
06/10/2020 | 48,650 | 0.60 ▲ | 1.23 | 48,000 | 48,950 | 48,200 | 73,112 | 3,556,898,800 |
05/10/2020 | 48,000 | -0.50 ▼ | -1.04 | 48,500 | 48,550 | 48,000 | 92,683 | 4,448,784,000 |
04/10/2020 | 48,500 | -0.40 ▼ | -0.82 | 48,850 | 49,100 | 47,200 | 65,747 | 3,188,729,500 |
02/10/2020 | 48,500 | -0.40 ▼ | -0.82 | 48,850 | 49,100 | 47,200 | 65,747 | 3,188,729,500 |
01/10/2020 | 48,850 | 0.10 ▲ | 0.20 | 48,700 | 49,050 | 48,700 | 25,432 | 1,242,353,200 |
30/09/2020 | 48,700 | 0.70 ▲ | 1.44 | 48,000 | 48,800 | 47,800 | 47,169 | 2,297,130,300 |
29/09/2020 | 48,000 | -1.70 ▼ | -3.54 | 49,700 | 49,850 | 48,000 | 111,307 | 5,342,736,000 |
28/09/2020 | 49,700 | 0.20 ▲ | 0.40 | 49,500 | 50,300 | 49,300 | 53,888 | 2,678,233,600 |
25/09/2020 | 49,500 | 0.20 ▲ | 0.40 | 49,300 | 49,600 | 49,000 | 53,861 | 2,666,119,500 |
24/09/2020 | 49,300 | -0.60 ▼ | -1.22 | 49,850 | 49,600 | 49,000 | 61,309 | 3,022,533,700 |
23/09/2020 | 49,850 | 0.00 ■■ | 0.00 | 49,900 | 50,400 | 49,700 | 65,131 | 3,246,780,350 |
22/09/2020 | 49,900 | 0.40 ▲ | 0.80 | 49,450 | 50,300 | 49,000 | 88,058 | 4,394,094,200 |
21/09/2020 | 49,450 | 0.80 ▲ | 1.62 | 48,700 | 49,900 | 48,800 | 98,032 | 4,847,682,400 |
18/09/2020 | 48,700 | 0.30 ▲ | 0.62 | 48,400 | 49,200 | 48,600 | 95,060 | 4,629,422,000 |
17/09/2020 | 48,400 | 0.30 ▲ | 0.62 | 48,150 | 48,400 | 48,000 | 52,172 | 2,525,124,800 |
16/09/2020 | 48,150 | 0.10 ▲ | 0.21 | 48,050 | 48,200 | 47,950 | 36,229 | 1,744,426,350 |
15/09/2020 | 48,050 | -0.60 ▼ | -1.25 | 48,600 | 48,800 | 48,000 | 51,747 | 2,486,443,350 |
14/09/2020 | 48,600 | 1.00 ▲ | 2.06 | 47,650 | 49,500 | 47,700 | 54,641 | 2,655,552,600 |
11/09/2020 | 47,650 | -0.60 ▼ | -1.26 | 48,300 | 48,000 | 47,300 | 103,383 | 4,926,199,950 |
10/09/2020 | 48,300 | -1.00 ▼ | -2.07 | 49,300 | 50,000 | 48,200 | 182,342 | 8,807,118,600 |
09/09/2020 | 49,300 | -0.60 ▼ | -1.22 | 49,900 | 49,800 | 48,800 | 684,210 | 33,731,553,000 |
08/09/2020 | 49,900 | 0.90 ▲ | 1.80 | 49,050 | 50,000 | 48,850 | 99,674 | 4,973,732,600 |
07/09/2020 | 49,050 | -2.30 ▼ | -4.69 | 51,300 | 51,900 | 49,050 | 164,052 | 8,046,750,600 |
04/09/2020 | 51,300 | -0.40 ▼ | -0.78 | 51,700 | 51,400 | 50,100 | 120,275 | 6,170,107,500 |
03/09/2020 | 51,700 | 0.20 ▲ | 0.39 | 51,500 | 52,100 | 51,200 | 113,394 | 5,862,469,800 |
02/09/2020 | 51,500 | 1.60 ▲ | 3.11 | 49,900 | 51,600 | 49,600 | 176,321 | 9,080,531,500 |
01/09/2020 | 51,500 | 1.60 ▲ | 3.11 | 49,900 | 51,600 | 49,600 | 176,321 | 9,080,531,500 |
31/08/2020 | 49,900 | 1.90 ▲ | 3.81 | 48,050 | 50,300 | 48,250 | 222,602 | 11,107,839,800 |
28/08/2020 | 48,050 | 0.40 ▲ | 0.83 | 47,600 | 48,400 | 47,250 | 118,388 | 5,688,543,400 |
27/08/2020 | 47,600 | 0.00 ■■ | 0.00 | 47,600 | 47,800 | 47,200 | 58,573 | 2,788,074,800 |
26/08/2020 | 47,600 | 0.20 ▲ | 0.42 | 47,400 | 47,900 | 47,200 | 54,864 | 2,611,526,400 |
25/08/2020 | 47,400 | 0.50 ▲ | 1.05 | 46,900 | 48,200 | 47,350 | 106,956 | 5,069,714,400 |
24/08/2020 | 46,900 | 1.10 ▲ | 2.35 | 45,850 | 47,100 | 46,050 | 94,878 | 4,449,778,200 |
21/08/2020 | 45,850 | 0.60 ▲ | 1.31 | 45,300 | 45,950 | 45,300 | 43,861 | 2,011,026,850 |
20/08/2020 | 45,300 | 0.00 ■■ | 0.00 | 45,300 | 45,800 | 44,750 | 37,878 | 1,715,873,400 |
19/08/2020 | 45,300 | 0.70 ▲ | 1.55 | 44,600 | 45,400 | 44,600 | 34,807 | 1,576,757,100 |
18/08/2020 | 44,600 | -0.90 ▼ | -2.02 | 45,500 | 45,700 | 44,500 | 76,202 | 3,398,609,200 |
17/08/2020 | 45,500 | -0.40 ▼ | -0.88 | 45,850 | 45,800 | 45,200 | 23,030 | 1,047,865,000 |
14/08/2020 | 45,850 | -1.10 ▼ | -2.40 | 46,950 | 47,000 | 45,750 | 58,463 | 2,680,528,550 |
13/08/2020 | 46,950 | 1.50 ▲ | 3.19 | 45,450 | 47,600 | 45,500 | 92,067 | 4,322,545,650 |
12/08/2020 | 45,450 | 0.20 ▲ | 0.44 | 45,250 | 45,750 | 45,000 | 33,305 | 1,513,712,250 |
11/08/2020 | 45,250 | -0.10 ▼ | -0.22 | 45,400 | 45,650 | 45,200 | 21,639 | 979,164,750 |
10/08/2020 | 45,400 | 0.50 ▲ | 1.10 | 44,900 | 45,700 | 45,000 | 36,404 | 1,652,741,600 |
07/08/2020 | 44,900 | -0.50 ▼ | -1.11 | 45,350 | 45,500 | 44,650 | 47,882 | 2,149,901,800 |
06/08/2020 | 45,350 | -0.60 ▼ | -1.32 | 46,000 | 45,950 | 45,150 | 44,644 | 2,024,605,400 |
05/08/2020 | 46,000 | 0.70 ▲ | 1.52 | 45,300 | 46,200 | 44,500 | 84,870 | 3,904,020,000 |
04/08/2020 | 45,300 | 2.10 ▲ | 4.64 | 43,200 | 46,000 | 44,100 | 74,190 | 3,360,807,000 |
03/08/2020 | 43,200 | 2.80 ▲ | 6.48 | 40,400 | 43,200 | 40,400 | 76,612 | 3,309,638,400 |
31/07/2020 | 40,400 | -0.20 ▼ | -0.50 | 40,600 | 41,100 | 39,200 | 87,529 | 3,536,171,600 |
30/07/2020 | 40,600 | 0.50 ▲ | 1.23 | 40,100 | 41,000 | 40,400 | 41,376 | 1,679,865,600 |
29/07/2020 | 40,100 | -1.80 ▼ | -4.49 | 41,900 | 41,800 | 39,600 | 59,595 | 2,389,759,500 |
28/07/2020 | 41,900 | 1.40 ▲ | 3.34 | 40,550 | 42,300 | 40,500 | 73,101 | 3,062,931,900 |
27/07/2020 | 40,550 | -3.10 ▼ | -7.64 | 43,600 | 42,450 | 40,550 | 107,409 | 4,355,434,950 |
26/07/2020 | 43,600 | -2.30 ▼ | -5.28 | 45,900 | 46,000 | 42,800 | 82,234 | 3,585,402,400 |
24/07/2020 | 43,600 | -2.30 ▼ | -5.28 | 45,900 | 46,000 | 42,800 | 82,234 | 3,585,402,400 |
23/07/2020 | 45,900 | -0.10 ▼ | -0.22 | 46,000 | 46,300 | 45,500 | 39,469 | 1,811,627,100 |
22/07/2020 | 46,000 | -0.70 ▼ | -1.52 | 46,700 | 47,200 | 45,950 | 64,190 | 2,952,740,000 |
21/07/2020 | 46,700 | -0.40 ▼ | -0.86 | 47,100 | 47,200 | 46,600 | 52,930 | 2,471,831,000 |
20/07/2020 | 47,100 | -1.30 ▼ | -2.76 | 48,350 | 48,400 | 47,100 | 49,911 | 2,350,808,100 |
19/07/2020 | 48,350 | 0.40 ▲ | 0.83 | 48,000 | 48,900 | 47,650 | 64,198 | 3,103,973,300 |
17/07/2020 | 48,350 | 0.40 ▲ | 0.83 | 48,000 | 48,900 | 47,650 | 64,198 | 3,103,973,300 |
16/07/2020 | 48,000 | 0.10 ▲ | 0.21 | 47,850 | 48,050 | 47,500 | 36,182 | 1,736,736,000 |
15/07/2020 | 47,850 | 0.30 ▲ | 0.63 | 47,550 | 48,100 | 47,600 | 61,147 | 2,925,883,950 |
14/07/2020 | 47,550 | 0.00 ■■ | 0.00 | 47,500 | 47,700 | 47,050 | 35,289 | 1,677,991,950 |
13/07/2020 | 47,500 | -0.40 ▼ | -0.84 | 47,900 | 48,350 | 47,500 | 43,523 | 2,067,342,500 |
12/07/2020 | 47,800 | 0.00 ■■ | 0.00 | 47,750 | 48,650 | 47,400 | 56,164 | 2,684,639,200 |
10/07/2020 | 47,800 | 0.00 ■■ | 0.00 | 47,750 | 48,650 | 47,400 | 56,164 | 2,684,639,200 |
09/07/2020 | 47,750 | 0.50 ▲ | 1.05 | 47,200 | 47,900 | 47,200 | 44,471 | 2,123,490,250 |
08/07/2020 | 47,200 | 0.00 ■■ | 0.00 | 47,200 | 47,450 | 46,850 | 22,555 | 1,064,596,000 |
07/07/2020 | 47,200 | 0.20 ▲ | 0.42 | 47,000 | 47,900 | 47,100 | 54,892 | 2,590,902,400 |
06/07/2020 | 47,000 | 0.50 ▲ | 1.06 | 46,500 | 47,500 | 46,300 | 43,555 | 2,047,085,000 |
05/07/2020 | 46,500 | -0.40 ▼ | -0.86 | 46,900 | 47,000 | 45,000 | 32,334 | 1,503,531,000 |
03/07/2020 | 46,500 | -0.40 ▼ | -0.86 | 46,900 | 47,000 | 45,000 | 32,334 | 1,503,531,000 |
02/07/2020 | 46,900 | 0.90 ▲ | 1.92 | 45,950 | 47,500 | 45,850 | 47,471 | 2,226,389,900 |
01/07/2020 | 45,950 | 0.50 ▲ | 1.09 | 45,500 | 46,000 | 45,200 | 53,819 | 2,472,983,050 |
30/06/2020 | 45,500 | -0.30 ▼ | -0.66 | 45,750 | 46,550 | 45,000 | 42,207 | 1,920,418,500 |
29/06/2020 | 45,750 | -1.80 ▼ | -3.93 | 47,500 | 47,000 | 45,600 | 81,056 | 3,708,312,000 |
28/06/2020 | 47,500 | -0.50 ▼ | -1.05 | 48,000 | 48,300 | 47,500 | 272,160 | 12,927,600,000 |
26/06/2020 | 47,500 | -0.50 ▼ | -1.05 | 48,000 | 48,300 | 47,500 | 272,160 | 12,927,600,000 |
25/06/2020 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 47,400 | 43,493 | 2,087,664,000 |
24/06/2020 | 48,000 | -0.60 ▼ | -1.25 | 48,600 | 48,900 | 48,000 | 51,583 | 2,475,984,000 |
23/06/2020 | 48,600 | -0.40 ▼ | -0.82 | 49,000 | 49,400 | 48,100 | 52,681 | 2,560,296,600 |
22/06/2020 | 49,000 | -0.50 ▼ | -1.02 | 49,500 | 49,800 | 48,500 | 57,041 | 2,795,009,000 |
19/06/2020 | 49,500 | 1.50 ▲ | 3.03 | 48,000 | 49,500 | 48,000 | 129,645 | 6,417,427,500 |
18/06/2020 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,350 | 47,300 | 27,445 | 1,317,360,000 |
17/06/2020 | 48,000 | -1.20 ▼ | -2.50 | 49,200 | 49,200 | 48,000 | 487,610 | 23,405,280,000 |
16/06/2020 | 49,200 | 2.00 ▲ | 4.07 | 47,200 | 49,200 | 47,600 | 64,135 | 3,155,442,000 |
15/06/2020 | 47,200 | -1.10 ▼ | -2.33 | 48,300 | 49,450 | 46,000 | 124,027 | 5,854,074,400 |
14/06/2020 | 48,300 | -0.90 ▼ | -1.86 | 49,200 | 49,000 | 46,500 | 176,462 | 8,523,114,600 |
12/06/2020 | 48,300 | -0.90 ▼ | -1.86 | 49,200 | 49,000 | 46,500 | 176,462 | 8,523,114,600 |
11/06/2020 | 49,200 | -3.60 ▼ | -7.32 | 52,800 | 52,700 | 49,200 | 153,187 | 7,536,800,400 |
10/06/2020 | 52,800 | 0.40 ▲ | 0.76 | 52,400 | 53,000 | 51,400 | 112,881 | 5,960,116,800 |
09/06/2020 | 52,400 | 1.80 ▲ | 3.44 | 50,600 | 53,000 | 50,900 | 225,500 | 11,816,200,000 |
08/06/2020 | 50,600 | 0.90 ▲ | 1.78 | 49,750 | 51,500 | 50,100 | 140,187 | 7,093,462,200 |
06/06/2020 | 49,750 | -0.10 ▼ | -0.20 | 49,850 | 49,850 | 49,100 | 66,934 | 3,329,966,500 |
05/06/2020 | 49,750 | -0.10 ▼ | -0.20 | 49,850 | 49,850 | 49,100 | 66,934 | 3,329,966,500 |
04/06/2020 | 49,850 | 0.00 ■■ | 0.00 | 49,900 | 50,700 | 49,750 | 69,049 | 3,442,092,650 |
03/06/2020 | 49,900 | 0.00 ■■ | 0.00 | 49,900 | 50,300 | 49,400 | 105,976 | 5,288,202,400 |
02/06/2020 | 49,900 | -0.80 ▼ | -1.60 | 50,700 | 51,100 | 49,900 | 112,259 | 5,601,724,100 |
01/06/2020 | 50,700 | 0.80 ▲ | 1.58 | 49,950 | 51,200 | 50,100 | 71,018 | 3,600,612,600 |
31/05/2020 | 49,950 | -0.40 ▼ | -0.80 | 50,400 | 50,400 | 49,700 | 86,584 | 4,324,870,800 |
29/05/2020 | 49,950 | -0.40 ▼ | -0.80 | 50,400 | 50,400 | 49,700 | 86,584 | 4,324,870,800 |
28/05/2020 | 50,400 | -0.10 ▼ | -0.20 | 50,500 | 51,100 | 49,800 | 77,184 | 3,890,073,600 |
27/05/2020 | 50,500 | -1.50 ▼ | -2.97 | 52,000 | 53,200 | 50,500 | 180,421 | 9,111,260,500 |
26/05/2020 | 52,000 | 2.50 ▲ | 4.81 | 49,500 | 52,400 | 49,250 | 215,749 | 11,218,948,000 |
25/05/2020 | 49,500 | 0.40 ▲ | 0.81 | 49,150 | 49,750 | 49,000 | 61,823 | 3,060,238,500 |
24/05/2020 | 49,150 | -1.00 ▼ | -2.03 | 50,100 | 50,400 | 49,100 | 89,198 | 4,384,081,700 |
22/05/2020 | 49,150 | -1.00 ▼ | -2.03 | 50,100 | 50,400 | 49,100 | 89,198 | 4,384,081,700 |
21/05/2020 | 50,100 | 0.60 ▲ | 1.20 | 49,500 | 51,000 | 49,500 | 134,786 | 6,752,778,600 |
20/05/2020 | 49,500 | 0.90 ▲ | 1.82 | 48,600 | 50,000 | 48,300 | 87,362 | 4,324,419,000 |
19/05/2020 | 48,600 | -0.20 ▼ | -0.41 | 48,800 | 50,100 | 48,500 | 99,963 | 4,858,201,800 |
18/05/2020 | 48,800 | 0.50 ▲ | 1.02 | 48,250 | 49,200 | 48,000 | 61,978 | 3,024,526,400 |
17/05/2020 | 48,250 | -1.50 ▼ | -3.11 | 49,700 | 50,300 | 48,200 | 93,224 | 4,498,058,000 |
15/05/2020 | 48,250 | -1.50 ▼ | -3.11 | 49,700 | 50,300 | 48,200 | 93,224 | 4,498,058,000 |
14/05/2020 | 49,700 | -0.80 ▼ | -1.61 | 50,500 | 51,000 | 49,500 | 96,399 | 4,791,030,300 |
13/05/2020 | 50,500 | 0.70 ▲ | 1.39 | 49,800 | 52,500 | 48,550 | 108,599 | 5,484,249,500 |
12/05/2020 | 49,800 | 1.70 ▲ | 3.41 | 48,150 | 50,000 | 47,500 | 147,118 | 7,326,476,400 |
11/05/2020 | 48,150 | 0.30 ▲ | 0.62 | 47,900 | 48,800 | 48,000 | 91,775 | 4,418,966,250 |
10/05/2020 | 47,900 | 0.90 ▲ | 1.88 | 46,950 | 49,400 | 47,000 | 164,652 | 7,886,830,800 |
08/05/2020 | 47,900 | 0.90 ▲ | 1.88 | 46,950 | 49,400 | 47,000 | 164,652 | 7,886,830,800 |
07/05/2020 | 46,950 | 0.50 ▲ | 1.06 | 46,500 | 47,500 | 46,000 | 87,417 | 4,104,228,150 |
06/05/2020 | 46,500 | 1.50 ▲ | 3.23 | 45,000 | 46,500 | 44,500 | 58,755 | 2,732,107,500 |
05/05/2020 | 45,000 | 0.90 ▲ | 2.00 | 44,100 | 45,000 | 44,000 | 36,106 | 1,624,770,000 |
04/05/2020 | 44,100 | -2.10 ▼ | -4.76 | 46,200 | 46,450 | 44,100 | 44,970 | 1,983,177,000 |
01/05/2020 | 46,200 | 0.10 ▲ | 0.22 | 46,100 | 46,500 | 45,600 | 31,269 | 1,444,627,800 |
30/04/2020 | 46,200 | 0.10 ▲ | 0.22 | 46,100 | 46,500 | 45,600 | 31,269 | 1,444,627,800 |
29/04/2020 | 46,200 | 0.10 ▲ | 0.22 | 46,100 | 46,500 | 45,600 | 31,269 | 1,444,627,800 |
28/04/2020 | 46,100 | -0.40 ▼ | -0.87 | 46,450 | 46,900 | 45,100 | 43,368 | 1,999,264,800 |
27/04/2020 | 46,450 | -0.50 ▼ | -1.08 | 47,000 | 48,000 | 46,450 | 28,751 | 1,335,483,950 |
26/04/2020 | 47,000 | -0.30 ▼ | -0.64 | 47,300 | 47,500 | 46,400 | 30,796 | 1,447,412,000 |
24/04/2020 | 47,000 | -0.30 ▼ | -0.64 | 47,300 | 47,500 | 46,400 | 30,796 | 1,447,412,000 |
23/04/2020 | 47,300 | 0.30 ▲ | 0.63 | 47,000 | 48,350 | 47,000 | 60,722 | 2,872,150,600 |
22/04/2020 | 47,000 | 1.40 ▲ | 2.98 | 45,600 | 48,000 | 44,100 | 39,866 | 1,873,702,000 |
21/04/2020 | 45,600 | -2.30 ▼ | -5.04 | 47,850 | 47,600 | 45,600 | 60,833 | 2,773,984,800 |
20/04/2020 | 47,850 | -0.60 ▼ | -1.25 | 48,450 | 48,450 | 47,200 | 89,375 | 4,276,593,750 |
19/04/2020 | 48,450 | 0.20 ▲ | 0.41 | 48,250 | 49,000 | 47,500 | 75,858 | 3,675,320,100 |
17/04/2020 | 48,450 | 0.20 ▲ | 0.41 | 48,250 | 49,000 | 47,500 | 75,858 | 3,675,320,100 |
16/04/2020 | 48,250 | -0.40 ▼ | -0.83 | 48,600 | 48,600 | 47,200 | 44,856 | 2,164,302,000 |
15/04/2020 | 48,600 | 2.40 ▲ | 4.94 | 46,200 | 49,100 | 46,900 | 69,960 | 3,400,056,000 |
14/04/2020 | 46,200 | 0.00 ■■ | 0.00 | 46,250 | 46,600 | 45,200 | 55,831 | 2,579,392,200 |
13/04/2020 | 46,250 | 0.30 ▲ | 0.65 | 46,000 | 47,600 | 45,900 | 68,864 | 3,184,960,000 |
12/04/2020 | 46,000 | -1.20 ▼ | -2.61 | 47,200 | 48,100 | 45,550 | 75,081 | 3,453,726,000 |
10/04/2020 | 46,000 | -1.20 ▼ | -2.61 | 47,200 | 48,100 | 45,550 | 75,081 | 3,453,726,000 |
09/04/2020 | 47,200 | -0.60 ▼ | -1.27 | 47,800 | 49,600 | 47,000 | 80,385 | 3,794,172,000 |
08/04/2020 | 47,800 | 0.00 ■■ | 0.00 | 47,800 | 49,500 | 44,800 | 99,381 | 4,750,411,800 |
07/04/2020 | 47,800 | 2.60 ▲ | 5.44 | 45,250 | 47,900 | 44,700 | 85,150 | 4,070,170,000 |
06/04/2020 | 45,250 | 3.00 ▲ | 6.63 | 42,300 | 45,250 | 42,350 | 113,190 | 5,121,847,500 |
03/04/2020 | 42,300 | 2.80 ▲ | 6.62 | 39,550 | 42,300 | 40,500 | 112,091 | 4,741,449,300 |
02/04/2020 | 39,550 | 2.60 ▲ | 6.57 | 37,000 | 39,550 | 36,900 | 64,030 | 2,532,386,500 |
01/04/2020 | 39,550 | 2.60 ▲ | 6.57 | 37,000 | 39,550 | 36,900 | 64,030 | 2,532,386,500 |
31/03/2020 | 37,000 | 1.00 ▲ | 2.70 | 36,000 | 37,700 | 35,700 | 80,506 | 2,978,722,000 |
30/03/2020 | 36,000 | -2.00 ▼ | -5.56 | 38,000 | 37,800 | 35,350 | 53,945 | 1,942,020,000 |
29/03/2020 | 38,000 | -1.50 ▼ | -3.95 | 39,500 | 40,800 | 38,000 | 89,151 | 3,387,738,000 |
27/03/2020 | 38,000 | -1.50 ▼ | -3.95 | 39,500 | 40,800 | 38,000 | 89,151 | 3,387,738,000 |
26/03/2020 | 39,500 | 2.60 ▲ | 6.58 | 36,950 | 39,500 | 37,500 | 135,819 | 5,364,850,500 |
25/03/2020 | 36,950 | 2.40 ▲ | 6.50 | 34,550 | 36,950 | 36,200 | 57,236 | 2,114,870,200 |
24/03/2020 | 34,550 | 2.30 ▲ | 6.66 | 32,300 | 34,550 | 32,500 | 65,659 | 2,268,518,450 |
23/03/2020 | 32,300 | -2.40 ▼ | -7.43 | 34,700 | 35,000 | 32,300 | 71,914 | 2,322,822,200 |
22/03/2020 | 34,700 | -2.40 ▼ | -6.92 | 37,100 | 37,800 | 34,700 | 173,825 | 6,031,727,500 |
20/03/2020 | 34,700 | -2.40 ▼ | -6.92 | 37,100 | 37,800 | 34,700 | 173,825 | 6,031,727,500 |
19/03/2020 | 37,100 | -1.90 ▼ | -5.12 | 39,000 | 38,800 | 36,800 | 41,047 | 1,522,843,700 |
18/03/2020 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 40,200 | 39,000 | 35,981 | 1,403,259,000 |
17/03/2020 | 39,000 | 0.50 ▲ | 1.28 | 38,500 | 40,000 | 36,500 | 25,967 | 1,012,713,000 |
16/03/2020 | 38,500 | -1.95 ▼ | -5.06 | 40,450 | 41,000 | 38,500 | 256,330 | 9,868,705,000 |
14/03/2020 | 40,450 | -2.00 ▼ | -4.94 | 42,450 | 42,000 | 39,500 | 771,590 | 31,210,815,500 |
13/03/2020 | 40,450 | -2.00 ▼ | -4.94 | 42,450 | 42,000 | 39,500 | 771,590 | 31,210,815,500 |
12/03/2020 | 42,450 | -3.15 ▼ | -7.42 | 45,600 | 45,000 | 42,450 | 333,240 | 14,146,038,000 |
11/03/2020 | 45,600 | -3.10 ▼ | -6.80 | 48,700 | 50,600 | 45,300 | 333,320 | 15,199,392,000 |
10/03/2020 | 48,700 | -2.60 ▼ | -5.34 | 51,300 | 52,000 | 47,750 | 37,982 | 1,849,723,400 |
09/03/2020 | 51,300 | -3.80 ▼ | -7.41 | 55,100 | 52,000 | 51,300 | 22,393 | 1,148,760,900 |
07/03/2020 | 55,100 | -0.10 ▼ | -0.18 | 55,200 | 55,500 | 54,600 | 14,015 | 772,226,500 |
06/03/2020 | 55,100 | -0.10 ▼ | -0.18 | 55,200 | 55,500 | 54,600 | 14,015 | 772,226,500 |
05/03/2020 | 55,200 | -0.50 ▼ | -0.91 | 55,700 | 56,200 | 55,100 | 18,090 | 998,568,000 |
04/03/2020 | 55,700 | 0.00 ■■ | 0.00 | 55,700 | 55,700 | 55,000 | 9,815 | 546,695,500 |
03/03/2020 | 55,700 | 1.00 ▲ | 1.80 | 54,700 | 55,800 | 54,900 | 13,426 | 747,828,200 |
02/03/2020 | 54,700 | -0.20 ▼ | -0.37 | 54,900 | 55,500 | 54,700 | 15,022 | 821,703,400 |
28/02/2020 | 54,900 | -1.50 ▼ | -2.73 | 56,400 | 55,500 | 54,500 | 22,531 | 1,236,951,900 |
27/02/2020 | 56,400 | 0.90 ▲ | 1.60 | 55,500 | 56,400 | 54,600 | 24,077 | 1,357,942,800 |
26/02/2020 | 55,500 | -1.40 ▼ | -2.52 | 56,900 | 56,600 | 55,500 | 25,855 | 1,434,952,500 |
25/02/2020 | 56,900 | 0.90 ▲ | 1.58 | 56,000 | 56,900 | 55,500 | 9,801 | 557,676,900 |
24/02/2020 | 56,000 | -2.50 ▼ | -4.46 | 58,500 | 57,500 | 54,500 | 21,181 | 1,186,136,000 |
21/02/2020 | 58,500 | 1.00 ▲ | 1.71 | 57,500 | 59,800 | 57,500 | 36,929 | 2,160,346,500 |
20/02/2020 | 57,500 | 1.10 ▲ | 1.91 | 56,400 | 58,000 | 56,400 | 28,114 | 1,616,555,000 |
19/02/2020 | 56,400 | 0.30 ▲ | 0.53 | 56,100 | 57,000 | 55,500 | 15,997 | 902,230,800 |
18/02/2020 | 56,100 | -0.30 ▼ | -0.53 | 56,400 | 57,300 | 56,000 | 31,367 | 1,759,688,700 |
17/02/2020 | 56,400 | -0.60 ▼ | -1.06 | 57,000 | 57,500 | 56,400 | 17,800 | 1,003,920,000 |
15/02/2020 | 57,000 | -0.50 ▼ | -0.88 | 57,500 | 57,700 | 57,000 | 21,532 | 1,227,324,000 |
14/02/2020 | 57,000 | -0.50 ▼ | -0.88 | 57,500 | 57,700 | 57,000 | 21,532 | 1,227,324,000 |
13/02/2020 | 57,500 | 0.00 ■■ | 0.00 | 57,500 | 58,300 | 57,300 | 14,561 | 837,257,500 |
12/02/2020 | 57,500 | -0.30 ▼ | -0.52 | 57,800 | 59,300 | 57,400 | 19,233 | 1,105,897,500 |
11/02/2020 | 57,800 | 0.30 ▲ | 0.52 | 57,500 | 58,000 | 57,300 | 21,008 | 1,214,262,400 |
10/02/2020 | 57,500 | -2.30 ▼ | -4.00 | 59,800 | 59,700 | 57,200 | 20,841 | 1,198,357,500 |
09/02/2020 | 59,800 | 1.40 ▲ | 2.34 | 58,400 | 59,800 | 58,600 | 15,898 | 950,700,400 |
07/02/2020 | 59,800 | 1.40 ▲ | 2.34 | 58,400 | 59,800 | 58,600 | 15,898 | 950,700,400 |
06/02/2020 | 58,400 | 1.60 ▲ | 2.74 | 56,800 | 58,400 | 57,100 | 17,657 | 1,031,168,800 |
05/02/2020 | 56,800 | 1.10 ▲ | 1.94 | 55,700 | 57,100 | 55,800 | 29,876 | 1,696,956,800 |
04/02/2020 | 55,700 | 0.10 ▲ | 0.18 | 55,600 | 57,000 | 55,100 | 31,288 | 1,742,741,600 |
03/02/2020 | 55,600 | -3.20 ▼ | -5.76 | 58,800 | 58,200 | 54,700 | 27,073 | 1,505,258,800 |
02/02/2020 | 58,800 | -4.30 ▼ | -7.31 | 63,100 | 64,600 | 58,800 | 17,657 | 1,038,231,600 |
31/01/2020 | 58,800 | -4.30 ▼ | -7.31 | 63,100 | 64,600 | 58,800 | 17,657 | 1,038,231,600 |
30/01/2020 | 63,100 | -3.90 ▼ | -6.18 | 67,000 | 66,000 | 62,500 | 33,543 | 2,116,563,300 |
29/01/2020 | 67,000 | 1.10 ▲ | 1.64 | 65,900 | 67,000 | 65,200 | 15,625 | 1,046,875,000 |
28/01/2020 | 67,000 | 1.10 ▲ | 1.64 | 65,900 | 67,000 | 65,200 | 15,625 | 1,046,875,000 |
27/01/2020 | 67,000 | 1.10 ▲ | 1.64 | 65,900 | 67,000 | 65,200 | 15,625 | 1,046,875,000 |
26/01/2020 | 67,000 | 1.10 ▲ | 1.64 | 65,900 | 67,000 | 65,200 | 15,625 | 1,046,875,000 |
24/01/2020 | 67,000 | 1.10 ▲ | 1.64 | 65,900 | 67,000 | 65,200 | 15,625 | 1,046,875,000 |
23/01/2020 | 67,000 | 1.10 ▲ | 1.64 | 65,900 | 67,000 | 65,200 | 15,625 | 1,046,875,000 |
22/01/2020 | 67,000 | 1.10 ▲ | 1.64 | 65,900 | 67,000 | 65,200 | 15,625 | 1,046,875,000 |
21/01/2020 | 65,900 | 0.50 ▲ | 0.76 | 65,400 | 65,900 | 65,200 | 119,020 | 7,843,418,000 |
20/01/2020 | 65,400 | -0.50 ▼ | -0.76 | 65,900 | 66,200 | 65,100 | 107,680 | 7,042,272,000 |
17/01/2020 | 65,900 | -0.10 ▼ | -0.15 | 66,000 | 66,100 | 65,700 | 131,930 | 8,694,187,000 |
16/01/2020 | 66,000 | 0.10 ▲ | 0.15 | 65,900 | 66,300 | 65,800 | 157,100 | 10,368,600,000 |
15/01/2020 | 65,900 | -0.10 ▼ | -0.15 | 66,000 | 66,400 | 65,300 | 92,440 | 6,091,796,000 |
14/01/2020 | 66,500 | -0.20 ▼ | -0.30 | 66,700 | 67,000 | 65,900 | 14,720 | 978,880,000 |
13/01/2020 | 66,700 | -0.30 ▼ | -0.45 | 67,000 | 67,000 | 66,500 | 6,323 | 421,744,100 |
10/01/2020 | 67,000 | 1.90 ▲ | 2.84 | 65,100 | 67,300 | 65,000 | 13,626 | 912,942,000 |
09/01/2020 | 65,100 | -0.90 ▼ | -1.38 | 66,000 | 67,200 | 65,100 | 15,725 | 1,023,697,500 |
08/01/2020 | 66,000 | -1.50 ▼ | -2.27 | 67,500 | 66,900 | 65,700 | 16,323 | 1,077,318,000 |
07/01/2020 | 67,500 | -0.10 ▼ | -0.15 | 67,600 | 68,000 | 67,400 | 6,716 | 453,330,000 |
06/01/2020 | 67,600 | -1.00 ▼ | -1.48 | 68,600 | 68,500 | 67,600 | 12,916 | 873,121,600 |
03/01/2020 | 68,600 | -0.40 ▼ | -0.58 | 69,000 | 69,400 | 68,500 | 5,929 | 406,729,400 |
02/01/2020 | 69,000 | 0.40 ▲ | 0.58 | 68,600 | 69,500 | 68,600 | 8,701 | 600,369,000 |
31/12/2019 | 68,600 | -0.80 ▼ | -1.17 | 69,400 | 70,500 | 68,600 | 8,529 | 585,089,400 |
30/12/2019 | 69,400 | 0.60 ▲ | 0.86 | 68,800 | 69,500 | 68,500 | 13,733 | 953,070,200 |
28/12/2019 | 68,800 | 0.80 ▲ | 1.16 | 68,000 | 69,900 | 67,900 | 12,651 | 870,388,800 |
27/12/2019 | 68,800 | 0.80 ▲ | 1.16 | 68,000 | 69,900 | 67,900 | 12,651 | 870,388,800 |
26/12/2019 | 68,000 | -0.70 ▼ | -1.03 | 68,700 | 68,700 | 67,500 | 18,214 | 1,238,552,000 |
25/12/2019 | 68,700 | -0.90 ▼ | -1.31 | 69,600 | 70,200 | 68,700 | 16,522 | 1,135,061,400 |
24/12/2019 | 69,600 | -2.40 ▼ | -3.45 | 72,000 | 72,500 | 69,400 | 18,589 | 1,293,794,400 |
23/12/2019 | 72,000 | -0.50 ▼ | -0.69 | 72,500 | 73,300 | 72,000 | 32,514 | 2,341,008,000 |
21/12/2019 | 72,500 | 1.00 ▲ | 1.38 | 71,500 | 73,600 | 71,500 | 957,620 | 69,427,450,000 |
20/12/2019 | 72,500 | 1.00 ▲ | 1.38 | 71,500 | 73,600 | 71,500 | 957,620 | 69,427,450,000 |
19/12/2019 | 71,500 | -1.50 ▼ | -2.10 | 73,000 | 74,400 | 71,500 | 19,331 | 1,382,166,500 |
18/12/2019 | 73,000 | 0.80 ▲ | 1.10 | 72,200 | 74,600 | 71,600 | 29,277 | 2,137,221,000 |
17/12/2019 | 72,200 | -0.50 ▼ | -0.69 | 72,700 | 74,400 | 72,200 | 37,865 | 2,733,853,000 |
16/12/2019 | 72,700 | 4.70 ▲ | 6.46 | 68,000 | 72,700 | 68,000 | 43,404 | 3,155,470,800 |
14/12/2019 | 68,000 | 0.00 ■■ | 0.00 | 68,000 | 68,300 | 67,000 | 13,754 | 935,272,000 |
13/12/2019 | 68,000 | 0.00 ■■ | 0.00 | 68,000 | 68,300 | 67,000 | 13,754 | 935,272,000 |
12/12/2019 | 68,000 | 0.00 ■■ | 0.00 | 68,000 | 68,400 | 67,600 | 16,936 | 1,151,648,000 |
11/12/2019 | 68,000 | 0.30 ▲ | 0.44 | 67,700 | 68,500 | 67,500 | 9,141 | 621,588,000 |
10/12/2019 | 67,700 | 2.00 ▲ | 2.95 | 65,700 | 68,900 | 66,000 | 26,786 | 1,813,412,200 |
09/12/2019 | 65,700 | -0.10 ▼ | -0.15 | 65,800 | 66,000 | 65,400 | 12,084 | 793,918,800 |
07/12/2019 | 65,800 | -0.40 ▼ | -0.61 | 66,200 | 66,200 | 65,000 | 10,819 | 711,890,200 |
06/12/2019 | 65,800 | -0.40 ▼ | -0.61 | 66,200 | 66,200 | 65,000 | 10,819 | 711,890,200 |
05/12/2019 | 66,200 | -0.60 ▼ | -0.91 | 66,800 | 67,700 | 66,000 | 10,516 | 696,159,200 |
04/12/2019 | 67,100 | 0.40 ▲ | 0.60 | 66,700 | 67,100 | 65,100 | 13,045 | 875,319,500 |
03/12/2019 | 66,700 | -1.80 ▼ | -2.70 | 68,500 | 68,800 | 66,500 | 19,942 | 1,330,131,400 |
02/12/2019 | 68,500 | -1.80 ▼ | -2.63 | 70,300 | 70,900 | 68,500 | 8,887 | 608,759,500 |
29/11/2019 | 70,300 | 0.20 ▲ | 0.28 | 70,100 | 70,400 | 69,800 | 6,707 | 471,502,100 |
28/11/2019 | 70,100 | -0.90 ▼ | -1.28 | 71,000 | 71,500 | 69,900 | 11,425 | 800,892,500 |
27/11/2019 | 71,000 | -0.40 ▼ | -0.56 | 71,400 | 71,900 | 71,000 | 10,894 | 773,474,000 |
26/11/2019 | 71,400 | -0.70 ▼ | -0.98 | 72,100 | 72,400 | 71,400 | 12,172 | 869,080,800 |
25/11/2019 | 72,100 | 1.20 ▲ | 1.66 | 70,900 | 72,200 | 70,900 | 11,207 | 808,024,700 |
23/11/2019 | 70,900 | 0.40 ▲ | 0.56 | 70,500 | 71,700 | 70,400 | 13,512 | 958,000,800 |
22/11/2019 | 70,900 | 0.40 ▲ | 0.56 | 70,500 | 71,700 | 70,400 | 13,512 | 958,000,800 |
21/11/2019 | 70,500 | -1.60 ▼ | -2.27 | 72,100 | 72,000 | 70,500 | 19,565 | 1,379,332,500 |
20/11/2019 | 72,100 | -0.40 ▼ | -0.55 | 72,500 | 72,300 | 71,900 | 11,868 | 855,682,800 |
19/11/2019 | 72,500 | -0.50 ▼ | -0.69 | 73,000 | 73,000 | 72,400 | 17,993 | 1,304,492,500 |
18/11/2019 | 73,000 | -0.20 ▼ | -0.27 | 73,200 | 73,500 | 72,900 | 11,059 | 807,307,000 |
15/11/2019 | 73,200 | -0.30 ▼ | -0.41 | 73,500 | 73,900 | 72,700 | 11,899 | 871,006,800 |
14/11/2019 | 73,500 | 0.50 ▲ | 0.68 | 73,000 | 73,600 | 72,600 | 10,587 | 778,144,500 |
13/11/2019 | 73,000 | -0.80 ▼ | -1.10 | 73,800 | 74,000 | 72,600 | 19,432 | 1,418,536,000 |
12/11/2019 | 73,800 | 0.20 ▲ | 0.27 | 73,600 | 74,000 | 73,000 | 13,655 | 1,007,739,000 |
11/11/2019 | 73,600 | 0.00 ■■ | 0.00 | 73,600 | 74,300 | 73,200 | 13,568 | 998,604,800 |
09/11/2019 | 73,600 | -0.50 ▼ | -0.68 | 74,100 | 74,500 | 73,500 | 16,459 | 1,211,382,400 |
08/11/2019 | 73,600 | -0.50 ▼ | -0.68 | 74,100 | 74,500 | 73,500 | 16,459 | 1,211,382,400 |
07/11/2019 | 74,100 | -1.00 ▼ | -1.35 | 75,100 | 75,100 | 74,000 | 19,231 | 1,425,017,100 |
06/11/2019 | 75,100 | -0.10 ▼ | -0.13 | 75,200 | 75,400 | 74,700 | 20,136 | 1,512,213,600 |
05/11/2019 | 75,200 | 1.20 ▲ | 1.60 | 74,000 | 75,500 | 73,800 | 36,514 | 2,745,852,800 |
04/11/2019 | 74,000 | 1.90 ▲ | 2.57 | 72,100 | 74,100 | 72,100 | 41,088 | 3,040,512,000 |
01/11/2019 | 74,000 | 1.90 ▲ | 2.57 | 72,100 | 74,100 | 72,100 | 41,088 | 3,040,512,000 |
31/10/2019 | 72,100 | 1.30 ▲ | 1.80 | 70,800 | 72,900 | 71,400 | 31,885 | 2,298,908,500 |
30/10/2019 | 70,800 | -0.10 ▼ | -0.14 | 70,900 | 71,700 | 70,700 | 14,651 | 1,037,290,800 |
29/10/2019 | 70,900 | -0.10 ▼ | -0.14 | 71,000 | 71,200 | 70,800 | 9,931 | 704,107,900 |
28/10/2019 | 71,000 | -0.50 ▼ | -0.70 | 71,500 | 71,400 | 70,600 | 21,654 | 1,537,434,000 |
26/10/2019 | 71,500 | 0.80 ▲ | 1.12 | 70,700 | 71,600 | 70,700 | 7,356 | 525,954,000 |
25/10/2019 | 71,500 | 0.80 ▲ | 1.12 | 70,700 | 71,600 | 70,700 | 7,356 | 525,954,000 |
24/10/2019 | 70,700 | -0.10 ▼ | -0.14 | 70,800 | 71,000 | 70,500 | 8,456 | 597,839,200 |
23/10/2019 | 70,800 | 0.30 ▲ | 0.42 | 70,500 | 71,400 | 70,400 | 7,608 | 538,646,400 |
22/10/2019 | 70,500 | -0.30 ▼ | -0.43 | 70,800 | 70,800 | 70,200 | 12,485 | 880,192,500 |
21/10/2019 | 70,800 | -0.60 ▼ | -0.85 | 71,400 | 71,600 | 70,500 | 10,128 | 717,062,400 |
18/10/2019 | 71,400 | 0.10 ▲ | 0.14 | 71,300 | 71,600 | 71,300 | 6,189 | 441,894,600 |
17/10/2019 | 71,300 | -0.50 ▼ | -0.70 | 71,800 | 71,800 | 71,300 | 13,506 | 962,977,800 |
16/10/2019 | 71,800 | 0.20 ▲ | 0.28 | 71,600 | 72,000 | 71,500 | 10,468 | 751,602,400 |
15/10/2019 | 71,600 | -0.40 ▼ | -0.56 | 72,000 | 72,200 | 71,500 | 10,648 | 762,396,800 |
14/10/2019 | 72,000 | -0.10 ▼ | -0.14 | 72,100 | 72,300 | 72,000 | 10,131 | 729,432,000 |
11/10/2019 | 72,100 | 0.60 ▲ | 0.83 | 71,500 | 73,000 | 71,500 | 6,983 | 503,474,300 |
10/10/2019 | 71,500 | 0.30 ▲ | 0.42 | 71,200 | 71,800 | 71,000 | 11,993 | 857,499,500 |
09/10/2019 | 71,200 | -0.70 ▼ | -0.98 | 71,900 | 71,900 | 70,800 | 10,894 | 775,652,800 |
08/10/2019 | 71,900 | 1.20 ▲ | 1.67 | 70,700 | 72,000 | 71,000 | 13,311 | 957,060,900 |
07/10/2019 | 70,700 | -2.10 ▼ | -2.97 | 72,800 | 73,000 | 70,700 | 37,738 | 2,668,076,600 |
04/10/2019 | 72,800 | -1.70 ▼ | -2.34 | 74,500 | 74,800 | 72,800 | 23,640 | 1,720,992,000 |
03/10/2019 | 74,500 | -0.30 ▼ | -0.40 | 74,800 | 74,500 | 73,100 | 14,559 | 1,084,645,500 |
02/10/2019 | 74,800 | -0.90 ▼ | -1.20 | 75,700 | 76,000 | 74,700 | 14,025 | 1,049,070,000 |
01/10/2019 | 75,700 | 0.90 ▲ | 1.19 | 74,800 | 76,400 | 74,800 | 22,361 | 1,692,727,700 |
30/09/2019 | 74,800 | 1.50 ▲ | 2.01 | 73,300 | 75,900 | 73,500 | 53,897 | 4,031,495,600 |
27/09/2019 | 73,300 | 1.00 ▲ | 1.36 | 72,300 | 73,700 | 72,100 | 31,216 | 2,288,132,800 |
26/09/2019 | 72,300 | 0.20 ▲ | 0.28 | 72,100 | 72,800 | 71,800 | 21,660 | 1,566,018,000 |
25/09/2019 | 72,100 | -1.10 ▼ | -1.53 | 73,200 | 73,000 | 72,100 | 28,590 | 2,061,339,000 |
24/09/2019 | 73,200 | 0.10 ▲ | 0.14 | 73,100 | 73,600 | 72,700 | 8,269 | 605,290,800 |
23/09/2019 | 73,100 | 1.10 ▲ | 1.50 | 72,000 | 73,500 | 72,700 | 10,626 | 776,760,600 |
20/09/2019 | 72,000 | -1.70 ▼ | -2.36 | 73,700 | 73,500 | 72,000 | 143,725 | 10,348,200,000 |
19/09/2019 | 73,700 | 0.00 ■■ | 0.00 | 73,700 | 74,000 | 73,200 | 11,576 | 853,151,200 |
18/09/2019 | 73,700 | 0.40 ▲ | 0.54 | 73,300 | 73,900 | 73,300 | 7,909 | 582,893,300 |
17/09/2019 | 73,300 | -0.50 ▼ | -0.68 | 73,800 | 73,900 | 73,300 | 9,963 | 730,287,900 |
16/09/2019 | 73,800 | -0.50 ▼ | -0.68 | 74,300 | 74,500 | 73,500 | 8,210 | 605,898,000 |
13/09/2019 | 74,300 | 0.40 ▲ | 0.54 | 73,900 | 74,600 | 73,300 | 9,561 | 710,382,300 |
12/09/2019 | 73,900 | 1.70 ▲ | 2.30 | 72,200 | 74,500 | 72,200 | 8,680 | 641,452,000 |
11/09/2019 | 72,200 | -0.10 ▼ | -0.14 | 72,300 | 72,900 | 71,900 | 14,217 | 1,026,467,400 |
10/09/2019 | 74,900 | -0.10 ▼ | -0.13 | 75,000 | 75,000 | 72,100 | 19,580 | 1,466,542,000 |
09/09/2019 | 75,000 | -0.50 ▼ | -0.67 | 75,500 | 75,500 | 74,700 | 5,472 | 410,400,000 |
06/09/2019 | 75,500 | -0.50 ▼ | -0.66 | 76,000 | 76,500 | 75,500 | 4,109 | 310,229,500 |
05/09/2019 | 76,000 | 0.00 ■■ | 0.00 | 76,000 | 76,300 | 75,700 | 4,938 | 375,288,000 |
04/09/2019 | 76,000 | 0.50 ▲ | 0.66 | 75,500 | 76,500 | 75,000 | 12,771 | 970,596,000 |
03/09/2019 | 75,500 | -0.50 ▼ | -0.66 | 76,000 | 76,800 | 75,500 | 7,877 | 594,713,500 |
30/08/2019 | 76,000 | 0.00 ■■ | 0.00 | 76,000 | 77,000 | 76,000 | 6,477 | 492,252,000 |
29/08/2019 | 76,000 | -1.20 ▼ | -1.58 | 77,200 | 76,600 | 76,000 | 16,624 | 1,263,424,000 |
28/08/2019 | 77,200 | 0.20 ▲ | 0.26 | 77,000 | 77,500 | 76,500 | 8,940 | 690,168,000 |
27/08/2019 | 77,000 | -0.80 ▼ | -1.04 | 77,800 | 77,800 | 77,000 | 10,789 | 830,753,000 |
26/08/2019 | 77,800 | -0.70 ▼ | -0.90 | 78,500 | 78,000 | 77,100 | 8,580 | 667,524,000 |
23/08/2019 | 78,500 | -0.20 ▼ | -0.25 | 78,700 | 78,800 | 77,500 | 9,104 | 714,664,000 |
22/08/2019 | 78,700 | 0.90 ▲ | 1.14 | 77,800 | 79,800 | 78,000 | 14,460 | 1,138,002,000 |
21/08/2019 | 77,800 | 0.80 ▲ | 1.03 | 77,000 | 77,800 | 76,900 | 8,562 | 666,123,600 |
20/08/2019 | 77,000 | -0.70 ▼ | -0.91 | 77,700 | 77,900 | 76,500 | 12,869 | 990,913,000 |
19/08/2019 | 77,700 | 0.60 ▲ | 0.77 | 77,100 | 77,900 | 76,800 | 4,240 | 329,448,000 |
16/08/2019 | 77,100 | -1.30 ▼ | -1.69 | 78,400 | 78,000 | 77,000 | 14,421 | 1,111,859,100 |
15/08/2019 | 78,400 | -0.10 ▼ | -0.13 | 78,500 | 78,400 | 76,800 | 9,283 | 727,787,200 |
14/08/2019 | 78,500 | 1.20 ▲ | 1.53 | 77,300 | 78,900 | 77,600 | 8,874 | 696,609,000 |
13/08/2019 | 77,300 | -0.70 ▼ | -0.91 | 78,000 | 78,000 | 77,100 | 15,839 | 1,224,354,700 |
12/08/2019 | 78,000 | 0.00 ■■ | 0.00 | 78,000 | 78,300 | 78,000 | 3,881 | 302,718,000 |
09/08/2019 | 78,000 | -1.90 ▼ | -2.44 | 79,900 | 79,900 | 78,000 | 10,519 | 820,482,000 |
08/08/2019 | 79,900 | 4.40 ▲ | 5.51 | 75,500 | 80,000 | 75,500 | 19,315 | 1,543,268,500 |
07/08/2019 | 75,500 | -1.50 ▼ | -1.99 | 77,000 | 78,300 | 75,100 | 10,088 | 761,644,000 |
06/08/2019 | 77,000 | -1.60 ▼ | -2.08 | 78,600 | 78,500 | 77,000 | 17,360 | 1,336,720,000 |
05/08/2019 | 78,600 | -4.40 ▼ | -5.60 | 83,000 | 83,000 | 78,200 | 35,998 | 2,829,442,800 |
02/08/2019 | 83,000 | -1.20 ▼ | -1.45 | 84,200 | 84,200 | 83,000 | 26,872 | 2,230,376,000 |
01/08/2019 | 84,200 | 0.20 ▲ | 0.24 | 84,000 | 85,000 | 83,600 | 14,732 | 1,240,434,400 |
31/07/2019 | 84,000 | -1.30 ▼ | -1.55 | 85,300 | 85,300 | 83,900 | 11,778 | 989,352,000 |
30/07/2019 | 85,300 | -0.20 ▼ | -0.23 | 85,500 | 85,600 | 84,700 | 15,339 | 1,308,416,700 |
29/07/2019 | 85,500 | 0.10 ▲ | 0.12 | 85,400 | 85,800 | 84,500 | 15,152 | 1,295,496,000 |
26/07/2019 | 85,400 | 0.60 ▲ | 0.70 | 84,800 | 85,700 | 84,600 | 22,507 | 1,922,097,800 |
25/07/2019 | 84,800 | -0.40 ▼ | -0.47 | 85,200 | 85,200 | 84,200 | 17,027 | 1,443,889,600 |
24/07/2019 | 85,200 | 1.00 ▲ | 1.17 | 84,200 | 85,200 | 83,900 | 12,729 | 1,084,510,800 |
23/07/2019 | 84,200 | -1.60 ▼ | -1.90 | 85,800 | 86,000 | 84,200 | 15,741 | 1,325,392,200 |
22/07/2019 | 85,800 | 1.30 ▲ | 1.52 | 84,500 | 85,800 | 83,600 | 7,106 | 609,694,800 |
19/07/2019 | 84,500 | -1.30 ▼ | -1.54 | 85,800 | 85,900 | 83,900 | 33,831 | 2,858,719,500 |
18/07/2019 | 85,800 | -2.20 ▼ | -2.56 | 88,000 | 87,800 | 85,800 | 37,291 | 3,199,567,800 |
17/07/2019 | 88,000 | 1.60 ▲ | 1.82 | 86,400 | 88,600 | 85,700 | 44,109 | 3,881,592,000 |
16/07/2019 | 86,400 | 2.10 ▲ | 2.43 | 84,300 | 86,400 | 83,500 | 20,433 | 1,765,411,200 |
15/07/2019 | 84,300 | -0.60 ▼ | -0.71 | 84,900 | 85,100 | 83,000 | 16,375 | 1,380,412,500 |
12/07/2019 | 84,900 | 0.00 ■■ | 0.00 | 84,900 | 85,600 | 84,900 | 19,243 | 1,633,730,700 |
11/07/2019 | 84,900 | 0.30 ▲ | 0.35 | 84,600 | 84,900 | 84,600 | 14,389 | 1,221,626,100 |
10/07/2019 | 84,600 | 1.20 ▲ | 1.42 | 83,400 | 84,700 | 83,300 | 28,493 | 2,410,507,800 |
09/07/2019 | 83,400 | 0.50 ▲ | 0.60 | 82,900 | 83,400 | 82,800 | 18,840 | 1,571,256,000 |
08/07/2019 | 82,900 | 0.00 ■■ | 0.00 | 82,900 | 83,200 | 82,500 | 19,993 | 1,657,419,700 |
05/07/2019 | 82,900 | 0.20 ▲ | 0.24 | 82,700 | 83,200 | 82,000 | 10,645 | 882,470,500 |
04/07/2019 | 82,700 | 0.00 ■■ | 0.00 | 82,700 | 83,200 | 82,200 | 16,795 | 1,388,946,500 |
03/07/2019 | 82,700 | 1.40 ▲ | 1.69 | 81,300 | 82,700 | 81,000 | 44,063 | 3,644,010,100 |
02/07/2019 | 81,300 | 0.20 ▲ | 0.25 | 81,100 | 81,400 | 80,800 | 16,871 | 1,371,612,300 |
01/07/2019 | 81,100 | 0.30 ▲ | 0.37 | 80,800 | 81,200 | 80,300 | 18,873 | 1,530,600,300 |
28/06/2019 | 80,800 | -0.10 ▼ | -0.12 | 80,900 | 81,000 | 80,300 | 13,001 | 1,050,480,800 |
27/06/2019 | 80,900 | 0.10 ▲ | 0.12 | 80,800 | 81,900 | 80,600 | 25,180 | 2,037,062,000 |
26/06/2019 | 80,800 | 0.70 ▲ | 0.87 | 80,100 | 80,800 | 79,500 | 48,193 | 3,893,994,400 |
25/06/2019 | 80,100 | -0.20 ▼ | -0.25 | 80,300 | 80,400 | 79,900 | 26,116 | 2,091,891,600 |
24/06/2019 | 80,300 | 0.80 ▲ | 1.00 | 79,500 | 80,500 | 78,500 | 56,694 | 4,552,528,200 |
21/06/2019 | 79,500 | -0.90 ▼ | -1.13 | 80,400 | 80,300 | 79,500 | 48,321 | 3,841,519,500 |
20/06/2019 | 80,400 | 0.60 ▲ | 0.75 | 79,800 | 80,400 | 79,500 | 38,926 | 3,129,650,400 |
19/06/2019 | 79,800 | -0.70 ▼ | -0.88 | 80,500 | 80,500 | 79,500 | 18,094 | 1,443,901,200 |
18/06/2019 | 80,500 | 0.00 ■■ | 0.00 | 80,500 | 80,600 | 79,500 | 37,868 | 3,048,374,000 |
17/06/2019 | 80,500 | 0.50 ▲ | 0.62 | 80,000 | 80,500 | 79,000 | 25,953 | 2,089,216,500 |
16/06/2019 | 80,000 | 0.00 ■■ | 0.00 | 80,000 | 80,900 | 79,600 | 43,144 | 3,451,520,000 |
14/06/2019 | 80,000 | 0.00 ■■ | 0.00 | 80,000 | 80,900 | 79,600 | 43,144 | 3,451,520,000 |
13/06/2019 | 80,000 | -0.30 ▼ | -0.38 | 80,300 | 80,100 | 79,400 | 21,869 | 1,749,520,000 |
11/06/2019 | 79,800 | 0.80 ▲ | 1.00 | 79,000 | 79,900 | 78,300 | 39,463 | 3,149,147,400 |
10/06/2019 | 79,000 | 0.70 ▲ | 0.89 | 78,300 | 79,500 | 78,600 | 37,001 | 2,923,079,000 |
09/06/2019 | 78,300 | 0.50 ▲ | 0.64 | 77,800 | 78,500 | 77,600 | 30,577 | 2,394,179,100 |
07/06/2019 | 78,300 | 0.50 ▲ | 0.64 | 77,800 | 78,500 | 77,600 | 30,577 | 2,394,179,100 |
06/06/2019 | 77,800 | 0.00 ■■ | 0.00 | 77,800 | 77,800 | 77,100 | 16,361 | 1,272,885,800 |
05/06/2019 | 77,800 | 0.00 ■■ | 0.00 | 77,800 | 78,000 | 77,700 | 31,846 | 2,477,618,800 |
04/06/2019 | 77,800 | 0.50 ▲ | 0.64 | 77,300 | 77,900 | 76,900 | 32,536 | 2,531,300,800 |
03/06/2019 | 77,300 | 0.50 ▲ | 0.65 | 76,800 | 77,500 | 75,000 | 38,409 | 2,969,015,700 |
02/06/2019 | 76,800 | -0.70 ▼ | -0.91 | 77,500 | 77,500 | 76,300 | 32,017 | 2,458,905,600 |
31/05/2019 | 76,800 | -0.70 ▼ | -0.91 | 77,500 | 77,500 | 76,300 | 32,017 | 2,458,905,600 |
30/05/2019 | 77,500 | 0.40 ▲ | 0.52 | 77,100 | 77,900 | 77,000 | 28,957 | 2,244,167,500 |
29/05/2019 | 77,100 | 0.80 ▲ | 1.04 | 76,300 | 77,100 | 76,000 | 18,386 | 1,417,560,600 |
28/05/2019 | 76,300 | 0.00 ■■ | 0.00 | 76,300 | 77,000 | 75,300 | 27,815 | 2,122,284,500 |
27/05/2019 | 76,300 | -0.90 ▼ | -1.18 | 77,200 | 77,500 | 76,300 | 19,581 | 1,494,030,300 |
26/05/2019 | 77,200 | -1.40 ▼ | -1.81 | 78,600 | 78,400 | 76,000 | 45,239 | 3,492,450,800 |
24/05/2019 | 77,200 | -1.40 ▼ | -1.81 | 78,600 | 78,400 | 76,000 | 45,239 | 3,492,450,800 |
23/05/2019 | 78,600 | 0.30 ▲ | 0.38 | 78,300 | 78,700 | 77,900 | 23,805 | 1,871,073,000 |
22/05/2019 | 78,300 | -0.90 ▼ | -1.15 | 79,200 | 79,700 | 78,100 | 34,103 | 2,670,264,900 |
21/05/2019 | 79,200 | 0.60 ▲ | 0.76 | 78,600 | 79,800 | 78,700 | 43,905 | 3,477,276,000 |
20/05/2019 | 78,600 | 0.20 ▲ | 0.25 | 78,400 | 78,900 | 77,900 | 39,358 | 3,093,538,800 |
19/05/2019 | 78,400 | 0.40 ▲ | 0.51 | 78,000 | 79,000 | 77,900 | 45,593 | 3,574,491,200 |
17/05/2019 | 78,400 | 0.40 ▲ | 0.51 | 78,000 | 79,000 | 77,900 | 45,593 | 3,574,491,200 |
16/05/2019 | 78,000 | -1.00 ▼ | -1.28 | 79,000 | 79,500 | 77,800 | 52,321 | 4,081,038,000 |
15/05/2019 | 79,000 | 1.20 ▲ | 1.52 | 77,800 | 79,200 | 78,000 | 57,112 | 4,511,848,000 |
14/05/2019 | 77,800 | 1.70 ▲ | 2.19 | 76,100 | 78,000 | 74,800 | 82,624 | 6,428,147,200 |
13/05/2019 | 76,100 | 2.80 ▲ | 3.68 | 73,300 | 76,800 | 73,300 | 72,489 | 5,516,412,900 |
12/05/2019 | 73,300 | 0.50 ▲ | 0.68 | 72,800 | 74,000 | 72,300 | 47,044 | 3,448,325,200 |
10/05/2019 | 73,300 | 0.50 ▲ | 0.68 | 72,800 | 74,000 | 72,300 | 47,044 | 3,448,325,200 |
09/05/2019 | 72,800 | -2.20 ▼ | -3.02 | 75,000 | 74,500 | 72,000 | 106,021 | 7,718,328,800 |
08/05/2019 | 75,000 | -2.00 ▼ | -2.67 | 77,000 | 77,500 | 74,700 | 51,813 | 3,885,975,000 |
07/05/2019 | 77,000 | 4.10 ▲ | 5.32 | 72,900 | 77,000 | 72,900 | 85,518 | 6,584,886,000 |
06/05/2019 | 72,900 | -3.80 ▼ | -5.21 | 76,700 | 76,000 | 71,400 | 197,755 | 14,416,339,500 |
05/05/2019 | 76,700 | -5.70 ▼ | -7.43 | 82,400 | 76,700 | 76,700 | 8,625 | 661,537,500 |
03/05/2019 | 76,700 | -5.70 ▼ | -7.43 | 82,400 | 76,700 | 76,700 | 8,625 | 661,537,500 |
02/05/2019 | 82,400 | -6.20 ▼ | -7.52 | 88,600 | 82,400 | 82,400 | 16,429 | 1,353,749,600 |
01/05/2019 | 88,600 | -0.80 ▼ | -0.90 | 89,400 | 89,400 | 87,400 | 9,034 | 800,412,400 |
30/04/2019 | 88,600 | -0.80 ▼ | -0.90 | 89,400 | 89,400 | 87,400 | 9,034 | 800,412,400 |
29/04/2019 | 88,600 | -0.80 ▼ | -0.90 | 89,400 | 89,400 | 87,400 | 9,034 | 800,412,400 |
28/04/2019 | 88,600 | -0.80 ▼ | -0.90 | 89,400 | 89,400 | 87,400 | 9,034 | 800,412,400 |
26/04/2019 | 88,600 | -0.80 ▼ | -0.90 | 89,400 | 89,400 | 87,400 | 9,034 | 800,412,400 |
25/04/2019 | 89,400 | -1.50 ▼ | -1.68 | 90,900 | 92,000 | 89,400 | 10,227 | 914,293,800 |
24/04/2019 | 90,900 | -0.90 ▼ | -0.99 | 91,800 | 92,000 | 90,900 | 1,656 | 150,530,400 |
23/04/2019 | 91,800 | 1.50 ▲ | 1.63 | 90,300 | 91,800 | 89,000 | 3,060 | 280,908,000 |
22/04/2019 | 90,300 | -1.20 ▼ | -1.33 | 91,500 | 91,500 | 90,000 | 2,292 | 206,967,600 |
21/04/2019 | 91,500 | 0.50 ▲ | 0.55 | 91,000 | 92,100 | 91,000 | 1,456 | 133,224,000 |
19/04/2019 | 91,500 | 0.50 ▲ | 0.55 | 91,000 | 92,100 | 91,000 | 1,456 | 133,224,000 |
18/04/2019 | 91,000 | -0.20 ▼ | -0.22 | 91,200 | 92,000 | 90,800 | 4,545 | 413,595,000 |
17/04/2019 | 91,200 | -0.10 ▼ | -0.11 | 91,300 | 92,900 | 90,400 | 9,582 | 873,878,400 |
16/04/2019 | 91,300 | -1.00 ▼ | -1.10 | 92,300 | 92,300 | 90,000 | 4,052 | 369,947,600 |
15/04/2019 | 92,300 | -1.60 ▼ | -1.73 | 93,900 | 94,000 | 92,300 | 11,523 | 1,063,572,900 |
12/04/2019 | 92,300 | -1.60 ▼ | -1.73 | 93,900 | 94,000 | 92,300 | 11,523 | 1,063,572,900 |
11/04/2019 | 93,900 | -0.60 ▼ | -0.64 | 94,500 | 94,500 | 93,600 | 4,690 | 440,391,000 |
10/04/2019 | 94,500 | -0.50 ▼ | -0.53 | 95,000 | 94,900 | 93,000 | 3,606 | 340,767,000 |
09/04/2019 | 95,000 | 0.90 ▲ | 0.95 | 94,100 | 95,000 | 94,100 | 14,163 | 1,345,485,000 |
08/04/2019 | 94,100 | 0.40 ▲ | 0.43 | 93,700 | 94,400 | 93,900 | 6,706 | 631,034,600 |
05/04/2019 | 93,700 | -0.30 ▼ | -0.32 | 94,000 | 94,100 | 93,700 | 2,114 | 198,081,800 |
04/04/2019 | 94,000 | 1.00 ▲ | 1.06 | 93,000 | 94,100 | 93,000 | 4,815 | 452,610,000 |
03/04/2019 | 93,000 | -1.30 ▼ | -1.40 | 94,300 | 94,900 | 92,500 | 10,981 | 1,021,233,000 |
02/04/2019 | 94,300 | -0.70 ▼ | -0.74 | 95,000 | 96,200 | 93,600 | 7,122 | 671,604,600 |
01/04/2019 | 95,000 | 0.00 ■■ | 0.00 | 95,000 | 96,000 | 94,000 | 7,541 | 716,395,000 |
31/03/2019 | 95,800 | 0.80 ▲ | 0.84 | 95,000 | 101,600 | 95,000 | 257,850 | 24,702,030,000 |
29/03/2019 | 95,000 | -1.00 ▼ | -1.05 | 96,000 | 97,400 | 95,000 | 14,806 | 1,406,570,000 |
28/03/2019 | 96,000 | 0.30 ▲ | 0.31 | 95,700 | 96,400 | 93,000 | 3,903 | 374,688,000 |
27/03/2019 | 95,700 | 1.10 ▲ | 1.15 | 94,600 | 96,500 | 94,800 | 4,750 | 454,575,000 |
26/03/2019 | 94,600 | -0.90 ▼ | -0.95 | 95,500 | 95,800 | 94,600 | 7,526 | 711,959,600 |
25/03/2019 | 95,600 | -0.50 ▼ | -0.52 | 96,100 | 96,100 | 95,500 | 7,675 | 733,730,000 |
22/03/2019 | 96,100 | 0.10 ▲ | 0.10 | 96,000 | 96,500 | 95,600 | 7,266 | 698,262,600 |
21/03/2019 | 96,000 | -1.60 ▼ | -1.67 | 97,600 | 98,200 | 96,000 | 8,167 | 784,032,000 |
20/03/2019 | 97,600 | 2.30 ▲ | 2.36 | 95,300 | 97,900 | 95,300 | 21,906 | 2,138,025,600 |
19/03/2019 | 95,300 | 0.30 ▲ | 0.31 | 95,000 | 96,000 | 94,700 | 20,331 | 1,937,544,300 |
18/03/2019 | 95,000 | -1.30 ▼ | -1.37 | 96,300 | 97,000 | 95,000 | 12,248 | 1,163,560,000 |
15/03/2019 | 96,300 | 0.50 ▲ | 0.52 | 95,800 | 97,100 | 96,000 | 48,591 | 4,679,313,300 |
14/03/2019 | 95,800 | -0.20 ▼ | -0.21 | 96,000 | 97,500 | 95,800 | 10,530 | 1,008,774,000 |
13/03/2019 | 96,000 | 0.20 ▲ | 0.21 | 95,800 | 97,000 | 95,900 | 15,848 | 1,521,408,000 |
12/03/2019 | 95,800 | 0.20 ▲ | 0.21 | 95,600 | 96,700 | 95,700 | 19,916 | 1,907,952,800 |
11/03/2019 | 95,600 | 0.20 ▲ | 0.21 | 95,400 | 96,100 | 95,400 | 9,278 | 886,976,800 |
08/03/2019 | 95,400 | -1.20 ▼ | -1.26 | 96,600 | 96,000 | 95,000 | 4,927 | 470,035,800 |
07/03/2019 | 96,600 | -1.40 ▼ | -1.45 | 98,000 | 98,500 | 96,500 | 9,291 | 897,510,600 |
06/03/2019 | 98,000 | -0.30 ▼ | -0.31 | 98,300 | 98,500 | 97,300 | 7,331 | 718,438,000 |
05/03/2019 | 98,300 | 1.80 ▲ | 1.83 | 96,500 | 98,400 | 95,100 | 30,085 | 2,957,355,500 |
04/03/2019 | 96,500 | 2.80 ▲ | 2.90 | 93,700 | 96,800 | 93,700 | 11,945 | 1,152,692,500 |
01/03/2019 | 93,700 | -0.30 ▼ | -0.32 | 94,000 | 94,500 | 93,300 | 5,632 | 527,718,400 |
28/02/2019 | 94,000 | -1.20 ▼ | -1.28 | 95,200 | 95,800 | 93,600 | 15,304 | 1,438,576,000 |
27/02/2019 | 95,200 | 2.00 ▲ | 2.10 | 93,200 | 95,500 | 93,300 | 7,407 | 705,146,400 |
26/02/2019 | 93,200 | -1.70 ▼ | -1.82 | 94,900 | 95,900 | 93,000 | 11,457 | 1,067,792,400 |
25/02/2019 | 94,900 | -1.60 ▼ | -1.69 | 96,500 | 97,400 | 94,600 | 18,088 | 1,716,551,200 |
22/02/2019 | 96,500 | 1.10 ▲ | 1.14 | 95,400 | 97,900 | 95,000 | 14,733 | 1,421,734,500 |
21/02/2019 | 95,400 | -0.60 ▼ | -0.63 | 96,000 | 96,000 | 95,200 | 11,410 | 1,088,514,000 |
20/02/2019 | 96,000 | 1.80 ▲ | 1.88 | 94,200 | 96,500 | 94,000 | 8,813 | 846,048,000 |
19/02/2019 | 94,200 | 1.20 ▲ | 1.27 | 93,000 | 94,900 | 93,100 | 3,077 | 289,853,400 |
18/02/2019 | 93,000 | -2.50 ▼ | -2.69 | 95,500 | 96,800 | 92,200 | 9,167 | 852,531,000 |
15/02/2019 | 95,500 | -0.80 ▼ | -0.84 | 96,300 | 97,700 | 95,000 | 8,823 | 842,596,500 |
14/02/2019 | 96,300 | -0.20 ▼ | -0.21 | 96,500 | 98,500 | 96,300 | 12,204 | 1,175,245,200 |
13/02/2019 | 96,500 | 1.40 ▲ | 1.45 | 95,100 | 98,000 | 94,500 | 11,196 | 1,080,414,000 |
12/02/2019 | 95,100 | -0.40 ▼ | -0.42 | 95,500 | 95,500 | 95,000 | 7,786 | 740,448,600 |
11/02/2019 | 95,500 | -0.20 ▼ | -0.21 | 95,700 | 95,700 | 95,000 | 6,448 | 615,784,000 |
01/02/2019 | 95,700 | 3.50 ▲ | 3.66 | 92,200 | 96,000 | 93,300 | 5,477 | 524,148,900 |
31/01/2019 | 92,200 | -4.30 ▼ | -4.66 | 96,500 | 97,000 | 92,200 | 7,954 | 733,358,800 |
30/01/2019 | 96,500 | 2.10 ▲ | 2.18 | 94,400 | 96,800 | 90,600 | 12,561 | 1,212,136,500 |
29/01/2019 | 94,400 | 1.30 ▲ | 1.38 | 93,100 | 94,400 | 92,100 | 5,158 | 486,915,200 |
28/01/2019 | 93,100 | 1.20 ▲ | 1.29 | 91,900 | 93,900 | 92,000 | 3,918 | 364,765,800 |
25/01/2019 | 91,900 | 1.60 ▲ | 1.74 | 90,300 | 92,000 | 90,300 | 2,149 | 197,493,100 |
24/01/2019 | 90,300 | 0.00 ■■ | 0.00 | 90,300 | 91,500 | 90,000 | 3,349,000 | 302,414,700,000 |
23/01/2019 | 90,300 | 0.30 ▲ | 0.33 | 90,000 | 91,900 | 90,000 | 4,787,000 | 432,266,100,000 |
22/01/2019 | 90,000 | -2.00 ▼ | -2.22 | 92,000 | 92,400 | 90,000 | 5,779,000 | 520,110,000,000 |
21/01/2019 | 92,000 | 0.10 ▲ | 0.11 | 91,900 | 92,500 | 91,000 | 22,660 | 2,084,720,000 |
18/01/2019 | 91,900 | 0.10 ▲ | 0.11 | 91,900 | 92,000 | 90,100 | 38,310 | 3,520,689,000 |
17/01/2019 | 91,900 | 1.90 ▲ | 2.07 | 90,000 | 92,400 | 90,000 | 51,470 | 4,730,093,000 |
16/01/2019 | 90,000 | 1.30 ▲ | 1.44 | 88,700 | 90,000 | 88,800 | 41,990 | 3,779,100,000 |
15/01/2019 | 88,700 | 0.20 ▲ | 0.23 | 88,500 | 89,400 | 88,100 | 42,400 | 3,760,880,000 |
14/01/2019 | 88,500 | -1.90 ▼ | -2.15 | 90,400 | 90,300 | 88,000 | 26,560 | 2,350,560,000 |
11/01/2019 | 90,400 | 0.90 ▲ | 1.00 | 89,500 | 90,900 | 89,500 | 32,020 | 2,894,608,000 |
10/01/2019 | 89,500 | 0.50 ▲ | 0.56 | 89,000 | 90,100 | 88,100 | 49,800 | 4,457,100,000 |
09/01/2019 | 89,000 | 0.80 ▲ | 0.90 | 88,200 | 90,000 | 86,000 | 100,610 | 8,954,290,000 |
08/01/2019 | 88,200 | -0.40 ▼ | -0.45 | 88,600 | 88,600 | 88,000 | 36,610 | 3,229,002,000 |
07/01/2019 | 88,600 | -0.70 ▼ | -0.79 | 88,600 | 90,800 | 87,700 | 92,970 | 8,237,142,000 |
04/01/2019 | 88,600 | -0.60 ▼ | -0.68 | 89,200 | 89,200 | 86,000 | 96,940 | 8,588,884,000 |
03/01/2019 | 89,200 | 0.20 ▲ | 0.22 | 89,000 | 91,000 | 88,400 | 55,310 | 4,933,652,000 |
02/01/2019 | 89,000 | 0.90 ▲ | 1.01 | 89,000 | 90,900 | 89,000 | 87,080 | 7,750,120,000 |
30/12/2018 | 89,000 | -3.30 ▼ | -3.71 | 92,300 | 93,000 | 89,000 | 58,390 | 5,196,710,000 |
28/12/2018 | 89,000 | -3.30 ▼ | -3.71 | 92,300 | 93,000 | 89,000 | 58,390 | 5,196,710,000 |
27/12/2018 | 92,300 | 1.60 ▲ | 1.73 | 90,700 | 93,500 | 92,000 | 22,060 | 2,036,138,000 |
26/12/2018 | 90,700 | -1.30 ▼ | -1.43 | 92,000 | 92,000 | 90,200 | 86,530 | 7,848,271,000 |
25/12/2018 | 92,000 | -0.10 ▼ | -0.11 | 92,000 | 92,700 | 89,300 | 38,890 | 3,577,880,000 |
24/12/2018 | 92,000 | -3.20 ▼ | -3.48 | 95,200 | 95,200 | 92,000 | 60,340 | 5,551,280,000 |
23/12/2018 | 95,200 | 1.90 ▲ | 2.00 | 93,300 | 95,200 | 92,000 | 120,930 | 11,512,536,000 |
21/12/2018 | 95,200 | 1.90 ▲ | 2.00 | 93,300 | 95,200 | 92,000 | 120,930 | 11,512,536,000 |
20/12/2018 | 93,300 | 2.30 ▲ | 2.47 | 91,000 | 94,000 | 91,000 | 76,800 | 7,165,440,000 |
19/12/2018 | 91,000 | -3.00 ▼ | -3.30 | 94,000 | 94,900 | 91,000 | 148,480 | 13,511,680,000 |
18/12/2018 | 94,000 | -4.60 ▼ | -4.89 | 98,600 | 98,600 | 93,200 | 140,910 | 13,245,540,000 |
17/12/2018 | 98,600 | -0.80 ▼ | -0.81 | 99,400 | 100,000 | 97,500 | 50,810 | 5,009,866,000 |
16/12/2018 | 99,400 | -1.60 ▼ | -1.61 | 101,000 | 100,900 | 99,400 | 87,660 | 8,713,404,000 |
14/12/2018 | 99,400 | -1.60 ▼ | -1.61 | 101,000 | 100,900 | 99,400 | 87,660 | 8,713,404,000 |
13/12/2018 | 101,000 | -1.00 ▼ | -0.99 | 102,000 | 102,000 | 101,000 | 76,620 | 7,738,620,000 |
12/12/2018 | 102,000 | 1.70 ▲ | 1.67 | 100,300 | 104,000 | 101,100 | 106,070 | 10,819,140,000 |
11/12/2018 | 100,300 | -1.50 ▼ | -1.50 | 101,800 | 101,800 | 99,500 | 72,940 | 7,315,882,000 |
10/12/2018 | 101,800 | -0.60 ▼ | -0.59 | 102,400 | 103,000 | 100,000 | 41,210 | 4,195,178,000 |
09/12/2018 | 102,400 | 0.60 ▲ | 0.59 | 101,800 | 103,000 | 100,500 | 90,430 | 9,260,032,000 |
07/12/2018 | 102,400 | 0.60 ▲ | 0.59 | 101,800 | 103,000 | 100,500 | 90,430 | 9,260,032,000 |
06/12/2018 | 101,800 | -0.70 ▼ | -0.69 | 102,500 | 102,500 | 100,800 | 70,600 | 7,187,080,000 |
05/12/2018 | 102,500 | 4.30 ▲ | 4.20 | 98,200 | 102,500 | 97,000 | 190,820 | 19,559,050,000 |
04/12/2018 | 98,200 | 0.90 ▲ | 0.92 | 97,300 | 98,600 | 97,400 | 62,390 | 6,126,698,000 |
03/12/2018 | 97,300 | 1.50 ▲ | 1.54 | 95,800 | 99,000 | 96,800 | 60,370 | 5,874,001,000 |
30/11/2018 | 95,800 | 0.80 ▲ | 0.84 | 95,000 | 101,600 | 95,000 | 257,850 | 24,702,030,000 |
29/11/2018 | 95,000 | -2.30 ▼ | -2.42 | 97,300 | 96,300 | 95,000 | 58,130 | 5,522,350,000 |
28/11/2018 | 97,300 | -0.30 ▼ | -0.31 | 97,600 | 97,600 | 96,000 | 34,180 | 3,325,714,000 |
27/11/2018 | 97,600 | -0.30 ▼ | -0.31 | 97,900 | 97,900 | 96,200 | 72,990 | 7,123,824,000 |
26/11/2018 | 97,900 | -0.50 ▼ | -0.51 | 97,900 | 97,900 | 97,100 | 138,330 | 13,542,507,000 |
25/11/2018 | 97,900 | 1.70 ▲ | 1.74 | 96,200 | 97,900 | 95,900 | 74,860 | 7,328,794,000 |
23/11/2018 | 97,900 | 1.70 ▲ | 1.74 | 96,200 | 97,900 | 95,900 | 74,860 | 7,328,794,000 |
22/11/2018 | 96,200 | 2.20 ▲ | 2.29 | 94,000 | 96,200 | 93,600 | 62,530 | 6,015,386,000 |
21/11/2018 | 94,000 | -0.70 ▼ | -0.74 | 94,700 | 94,500 | 93,000 | 40,110 | 3,770,340,000 |
20/11/2018 | 94,700 | -0.30 ▼ | -0.32 | 95,000 | 95,100 | 93,000 | 53,000 | 5,019,100,000 |
19/11/2018 | 95,000 | 0.20 ▲ | 0.21 | 94,800 | 95,000 | 93,000 | 63,740 | 6,055,300,000 |
16/11/2018 | 94,800 | 0.80 ▲ | 0.84 | 94,000 | 95,900 | 94,000 | 41,790 | 3,961,692,000 |
15/11/2018 | 94,000 | -4.00 ▼ | -4.26 | 98,000 | 96,500 | 94,000 | 81,850 | 7,693,900,000 |
14/11/2018 | 98,000 | -1.00 ▼ | -1.02 | 99,000 | 99,000 | 97,000 | 89,250 | 8,746,500,000 |
13/11/2018 | 99,000 | 1.40 ▲ | 1.41 | 97,600 | 99,000 | 96,000 | 60,710 | 6,010,290,000 |
12/11/2018 | 97,600 | 1.90 ▲ | 1.95 | 95,700 | 98,200 | 95,000 | 88,770 | 8,663,952,000 |
09/11/2018 | 95,700 | 1.50 ▲ | 1.57 | 94,200 | 96,000 | 94,000 | 51,740 | 4,951,518,000 |
08/11/2018 | 94,200 | -0.10 ▼ | -0.11 | 94,300 | 95,500 | 90,100 | 105,260 | 9,915,492,000 |
07/11/2018 | 94,300 | 0.80 ▲ | 0.85 | 93,500 | 95,900 | 92,600 | 11,550 | 1,089,165,000 |
06/11/2018 | 93,500 | 0.60 ▲ | 0.64 | 92,900 | 94,000 | 92,600 | 44,440 | 4,155,140,000 |
05/11/2018 | 92,900 | -2.90 ▼ | -3.12 | 95,800 | 95,700 | 92,500 | 86,550 | 8,040,495,000 |
02/11/2018 | 95,800 | -2.70 ▼ | -2.82 | 98,500 | 98,900 | 95,500 | 94,690 | 9,071,302,000 |
01/11/2018 | 98,500 | 0.40 ▲ | 0.41 | 98,100 | 98,600 | 97,700 | 277,060 | 27,290,410,000 |
31/10/2018 | 98,100 | 1.70 ▲ | 1.73 | 96,400 | 99,000 | 96,000 | 273,050 | 26,786,205,000 |
30/10/2018 | 96,400 | 1.70 ▲ | 1.76 | 94,700 | 96,500 | 91,500 | 229,710 | 22,144,044,000 |
29/10/2018 | 94,700 | 1.20 ▲ | 1.27 | 93,500 | 94,700 | 92,000 | 144,560 | 13,689,832,000 |
28/10/2018 | 93,500 | 0.60 ▲ | 0.64 | 92,900 | 93,500 | 89,900 | 141,820 | 13,260,170,000 |
26/10/2018 | 93,500 | 0.60 ▲ | 0.64 | 92,900 | 93,500 | 89,900 | 141,820 | 13,260,170,000 |
25/10/2018 | 92,900 | -0.10 ▼ | -0.11 | 93,000 | 92,900 | 87,100 | 139,280 | 12,939,112,000 |
24/10/2018 | 93,000 | 1.00 ▲ | 1.08 | 92,000 | 93,000 | 89,500 | 84,930 | 7,898,490,000 |
23/10/2018 | 92,000 | 0.20 ▲ | 0.22 | 91,800 | 92,000 | 90,600 | 67,890 | 6,245,880,000 |
22/10/2018 | 91,800 | -0.20 ▼ | -0.22 | 92,000 | 92,900 | 91,400 | 29,130 | 2,674,134,000 |
21/10/2018 | 92,000 | -0.20 ▼ | -0.22 | 92,200 | 92,600 | 90,500 | 67,550 | 6,214,600,000 |
19/10/2018 | 92,000 | -0.20 ▼ | -0.22 | 92,200 | 92,600 | 90,500 | 67,550 | 6,214,600,000 |
18/10/2018 | 92,200 | 2.70 ▲ | 2.93 | 89,500 | 92,500 | 89,300 | 64,260 | 5,924,772,000 |
17/10/2018 | 89,500 | 0.10 ▲ | 0.11 | 89,400 | 90,400 | 89,400 | 44,560 | 3,988,120,000 |
16/10/2018 | 89,400 | -0.60 ▼ | -0.67 | 90,000 | 90,000 | 88,100 | 57,750 | 5,162,850,000 |
15/10/2018 | 90,000 | -1.00 ▼ | -1.11 | 91,000 | 91,000 | 86,100 | 69,370 | 6,243,300,000 |
14/10/2018 | 91,000 | 3.40 ▲ | 3.74 | 87,600 | 91,000 | 84,700 | 137,360 | 12,499,760,000 |
12/10/2018 | 91,000 | 3.40 ▲ | 3.74 | 87,600 | 91,000 | 84,700 | 137,360 | 12,499,760,000 |
11/10/2018 | 87,600 | -4.40 ▼ | -5.02 | 92,000 | 89,100 | 85,600 | 193,090 | 16,914,684,000 |
10/10/2018 | 92,000 | -0.60 ▼ | -0.65 | 92,600 | 93,000 | 91,000 | 121,780 | 11,203,760,000 |
09/10/2018 | 92,600 | -0.50 ▼ | -0.54 | 93,100 | 95,500 | 92,600 | 20,800 | 1,926,080,000 |
08/10/2018 | 93,100 | -2.90 ▼ | -3.11 | 96,000 | 96,000 | 92,500 | 82,280 | 7,660,268,000 |
07/10/2018 | 96,000 | 0.50 ▲ | 0.52 | 95,500 | 97,000 | 95,400 | 26,760 | 2,568,960,000 |
05/10/2018 | 96,000 | 0.50 ▲ | 0.52 | 95,500 | 97,000 | 95,400 | 26,760 | 2,568,960,000 |
04/10/2018 | 95,500 | -0.50 ▼ | -0.52 | 96,000 | 96,000 | 94,000 | 38,220 | 3,650,010,000 |
03/10/2018 | 96,000 | 0.60 ▲ | 0.63 | 96,000 | 97,500 | 95,200 | 10,110 | 970,560,000 |
02/10/2018 | 96,000 | -1.00 ▼ | -1.04 | 97,000 | 98,000 | 96,000 | 69,440 | 6,666,240,000 |
01/10/2018 | 97,000 | -1.00 ▼ | -1.03 | 98,000 | 98,000 | 96,800 | 60,200 | 5,839,400,000 |
30/09/2018 | 98,000 | -0.40 ▼ | -0.41 | 98,400 | 99,300 | 97,400 | 45,070 | 4,416,860,000 |
28/09/2018 | 98,000 | -0.40 ▼ | -0.41 | 98,400 | 99,300 | 97,400 | 45,070 | 4,416,860,000 |
27/09/2018 | 98,400 | 3.40 ▲ | 3.46 | 95,000 | 98,400 | 95,000 | 101,430 | 9,980,712,000 |
26/09/2018 | 95,000 | -2.00 ▼ | -2.11 | 97,000 | 97,000 | 95,000 | 49,360 | 4,689,200,000 |
25/09/2018 | 97,000 | -0.70 ▼ | -0.72 | 97,700 | 97,700 | 94,000 | 24,830 | 2,408,510,000 |
24/09/2018 | 97,700 | -0.20 ▼ | -0.20 | 97,700 | 98,500 | 97,000 | 11,960 | 1,168,492,000 |
21/09/2018 | 97,700 | -0.30 ▼ | -0.31 | 98,000 | 99,000 | 96,500 | 266,280 | 26,015,556,000 |
20/09/2018 | 98,000 | 0.50 ▲ | 0.51 | 97,500 | 98,000 | 94,600 | 44,550 | 4,365,900,000 |
19/09/2018 | 97,500 | 0.50 ▲ | 0.51 | 97,000 | 98,000 | 93,000 | 89,870 | 8,762,325,000 |
18/09/2018 | 97,000 | 3.00 ▲ | 3.09 | 94,000 | 97,000 | 93,000 | 91,820 | 8,906,540,000 |
17/09/2018 | 94,000 | -3.70 ▼ | -3.94 | 97,700 | 97,000 | 93,200 | 70,650 | 6,641,100,000 |
14/09/2018 | 97,700 | -1.30 ▼ | -1.33 | 99,000 | 99,000 | 97,400 | 59,810 | 5,843,437,000 |
13/09/2018 | 99,000 | 4.00 ▲ | 4.04 | 95,000 | 101,000 | 94,100 | 260,180 | 25,757,820,000 |
12/09/2018 | 95,000 | -0.70 ▼ | -0.74 | 95,700 | 96,000 | 94,000 | 215,930 | 20,513,350,000 |
11/09/2018 | 95,700 | 6.20 ▲ | 6.48 | 89,500 | 95,700 | 89,500 | 165,280 | 15,817,296,000 |
10/09/2018 | 89,500 | 1.10 ▲ | 1.23 | 88,400 | 90,900 | 88,500 | 41,160 | 3,683,820,000 |
07/09/2018 | 88,400 | 2.40 ▲ | 2.71 | 86,000 | 89,500 | 86,000 | 44,030 | 3,892,252,000 |
06/09/2018 | 86,000 | -2.50 ▼ | -2.91 | 88,500 | 88,600 | 85,900 | 142,290 | 12,236,940,000 |
05/09/2018 | 88,500 | -1.80 ▼ | -2.03 | 90,300 | 91,000 | 87,500 | 59,550 | 5,270,175,000 |
04/09/2018 | 90,300 | -2.20 ▼ | -2.44 | 92,500 | 92,900 | 89,700 | 90,260 | 8,150,478,000 |
03/09/2018 | 92,500 | 0.90 ▲ | 0.97 | 91,600 | 93,400 | 91,600 | 115,500 | 10,683,750,000 |
31/08/2018 | 92,500 | 0.90 ▲ | 0.97 | 91,600 | 93,400 | 91,600 | 115,500 | 10,683,750,000 |
30/08/2018 | 91,600 | 0.50 ▲ | 0.55 | 91,100 | 92,000 | 91,000 | 23,980 | 2,196,568,000 |
29/08/2018 | 91,100 | 0.20 ▲ | 0.22 | 90,900 | 91,500 | 90,200 | 86,860 | 7,912,946,000 |
28/08/2018 | 90,900 | 0.40 ▲ | 0.44 | 90,900 | 91,300 | 90,000 | 63,100 | 5,735,790,000 |
27/08/2018 | 90,900 | 2.80 ▲ | 3.08 | 88,100 | 90,900 | 88,200 | 121,260 | 11,022,534,000 |
24/08/2018 | 88,100 | -2.90 ▼ | -3.29 | 91,000 | 91,500 | 88,100 | 163,000 | 14,360,300,000 |
23/08/2018 | 91,000 | 3.50 ▲ | 3.85 | 87,500 | 91,600 | 86,500 | 219,700 | 19,992,700,000 |
22/08/2018 | 87,500 | 4.00 ▲ | 4.57 | 83,500 | 87,500 | 84,000 | 216,960 | 18,984,000,000 |
21/08/2018 | 83,500 | -0.50 ▼ | -0.60 | 84,000 | 84,000 | 82,700 | 44,010 | 3,674,835,000 |
20/08/2018 | 84,000 | -0.20 ▼ | -0.24 | 84,200 | 84,400 | 83,200 | 100,990 | 8,483,160,000 |
17/08/2018 | 84,200 | 2.30 ▲ | 2.73 | 81,900 | 84,500 | 81,600 | 156,220 | 13,153,724,000 |
16/08/2018 | 81,900 | 1.30 ▲ | 1.59 | 80,600 | 81,900 | 78,500 | 90,740 | 7,431,606,000 |
15/08/2018 | 80,600 | -2.10 ▼ | -2.61 | 82,700 | 83,700 | 80,000 | 80,900 | 6,520,540,000 |
14/08/2018 | 82,700 | -0.30 ▼ | -0.36 | 83,000 | 83,900 | 82,500 | 42,550 | 3,518,885,000 |
13/08/2018 | 83,000 | -1.50 ▼ | -1.81 | 84,500 | 84,500 | 81,500 | 127,080 | 10,547,640,000 |
10/08/2018 | 84,500 | 2.50 ▲ | 2.96 | 82,000 | 84,500 | 82,000 | 195,740 | 16,540,030,000 |
09/08/2018 | 82,000 | 2.50 ▲ | 3.05 | 79,500 | 82,700 | 80,000 | 173,410 | 14,219,620,000 |
08/08/2018 | 79,500 | 2.40 ▲ | 3.02 | 77,100 | 80,000 | 77,300 | 148,230 | 11,784,285,000 |
07/08/2018 | 77,100 | 1.10 ▲ | 1.43 | 76,000 | 80,000 | 75,400 | 268,970 | 20,737,587,000 |
06/08/2018 | 76,000 | -2.00 ▼ | -2.63 | 78,000 | 78,600 | 76,000 | 119,440 | 9,077,440,000 |
03/08/2018 | 78,000 | 2.00 ▲ | 2.56 | 76,000 | 78,400 | 76,000 | 139,050 | 10,845,900,000 |
02/08/2018 | 76,000 | -1.00 ▼ | -1.32 | 77,000 | 77,000 | 75,200 | 53,630 | 4,075,880,000 |
01/08/2018 | 78,000 | -0.10 ▼ | -0.13 | 78,100 | 79,100 | 77,000 | 98,080 | 7,650,240,000 |
31/07/2018 | 78,100 | 3.10 ▲ | 3.97 | 75,000 | 79,000 | 75,000 | 200,730 | 15,677,013,000 |
30/07/2018 | 75,000 | 1.10 ▲ | 1.47 | 73,900 | 75,900 | 74,200 | 101,720 | 7,629,000,000 |
29/07/2018 | 73,900 | -0.10 ▼ | -0.14 | 74,000 | 75,000 | 73,300 | 47,650 | 3,521,335,000 |
27/07/2018 | 73,900 | -0.10 ▼ | -0.14 | 74,000 | 75,000 | 73,300 | 47,650 | 3,521,335,000 |
26/07/2018 | 74,000 | -1.00 ▼ | -1.35 | 75,000 | 75,000 | 73,500 | 70,180 | 5,193,320,000 |
25/07/2018 | 75,000 | 1.00 ▲ | 1.33 | 74,000 | 75,800 | 73,500 | 212,940 | 15,970,500,000 |
24/07/2018 | 74,000 | 0.30 ▲ | 0.41 | 73,700 | 74,900 | 73,200 | 94,220 | 6,972,280,000 |
23/07/2018 | 73,700 | 2.70 ▲ | 3.66 | 71,000 | 75,000 | 73,000 | 115,550 | 8,516,035,000 |
22/07/2018 | 71,000 | -4.50 ▼ | -6.34 | 75,500 | 77,000 | 71,000 | 374,000 | 26,554,000,000 |
20/07/2018 | 71,000 | -4.50 ▼ | -6.34 | 75,500 | 77,000 | 71,000 | 374,000 | 26,554,000,000 |
19/07/2018 | 75,500 | 1.60 ▲ | 2.12 | 73,900 | 78,000 | 73,600 | 211,380 | 15,959,190,000 |
18/07/2018 | 73,900 | 0.90 ▲ | 1.22 | 73,000 | 74,200 | 72,500 | 133,560 | 9,870,084,000 |
17/07/2018 | 73,000 | -2.60 ▼ | -3.56 | 75,600 | 75,000 | 72,500 | 133,930 | 9,776,890,000 |
16/07/2018 | 75,600 | 1.30 ▲ | 1.72 | 74,300 | 76,000 | 73,500 | 84,450 | 6,384,420,000 |
15/07/2018 | 74,300 | 1.80 ▲ | 2.42 | 72,500 | 74,800 | 72,100 | 91,850 | 6,824,455,000 |
13/07/2018 | 74,300 | 1.80 ▲ | 2.42 | 72,500 | 74,800 | 72,100 | 91,850 | 6,824,455,000 |
12/07/2018 | 72,500 | 1.00 ▲ | 1.38 | 71,500 | 73,000 | 69,000 | 170,830 | 12,385,175,000 |
11/07/2018 | 71,500 | -0.50 ▼ | -0.70 | 72,000 | 73,500 | 70,600 | 150,480 | 10,759,320,000 |
10/07/2018 | 72,000 | -2.20 ▼ | -3.06 | 74,200 | 75,900 | 72,000 | 94,660 | 6,815,520,000 |
09/07/2018 | 74,200 | -0.80 ▼ | -1.08 | 75,000 | 77,000 | 74,000 | 45,850 | 3,402,070,000 |
08/07/2018 | 75,000 | 4.80 ▲ | 6.40 | 70,200 | 75,100 | 70,300 | 111,800 | 8,385,000,000 |
06/07/2018 | 75,000 | 4.80 ▲ | 6.40 | 70,200 | 75,100 | 70,300 | 111,800 | 8,385,000,000 |
05/07/2018 | 70,200 | -0.80 ▼ | -1.14 | 71,000 | 72,000 | 70,000 | 103,070 | 7,235,514,000 |
04/07/2018 | 71,000 | -2.50 ▼ | -3.52 | 73,500 | 73,600 | 70,500 | 246,150 | 17,476,650,000 |
03/07/2018 | 73,500 | -3.50 ▼ | -4.76 | 77,000 | 78,100 | 73,500 | 122,740 | 9,021,390,000 |
02/07/2018 | 77,000 | -4.30 ▼ | -5.58 | 81,300 | 82,900 | 76,000 | 128,870 | 9,922,990,000 |
01/07/2018 | 81,300 | -0.40 ▼ | -0.49 | 81,700 | 0 | 0 | 61,050 | 4,963,365,000 |
29/06/2018 | 81,300 | -0.40 ▼ | -0.49 | 81,700 | 82,500 | 79,500 | 61,050 | 4,963,365,000 |
28/06/2018 | 81,700 | -1.60 ▼ | -1.96 | 83,300 | 83,900 | 81,700 | 65,050 | 5,314,585,000 |
27/06/2018 | 83,300 | -0.70 ▼ | -0.84 | 84,000 | 85,500 | 82,500 | 58,030 | 4,833,899,000 |
26/06/2018 | 84,000 | -2.70 ▼ | -3.21 | 86,700 | 86,000 | 82,100 | 56,020 | 4,705,680,000 |
25/06/2018 | 86,700 | 1.70 ▲ | 1.96 | 85,000 | 88,700 | 85,200 | 51,420 | 4,458,114,000 |
22/06/2018 | 85,000 | 4.00 ▲ | 4.71 | 81,000 | 85,000 | 79,100 | 97,890 | 8,320,650,000 |
21/06/2018 | 81,000 | -2.00 ▼ | -2.47 | 83,000 | 84,000 | 81,000 | 279,010 | 22,599,810,000 |
20/06/2018 | 83,000 | 1.00 ▲ | 1.20 | 82,000 | 84,900 | 80,000 | 167,530 | 13,904,990,000 |
19/06/2018 | 82,000 | -4.00 ▼ | -4.88 | 86,000 | 86,000 | 80,000 | 368,890 | 30,248,980,000 |
18/06/2018 | 86,000 | 0.50 ▲ | 0.58 | 85,500 | 88,000 | 85,700 | 113,900 | 9,795,400,000 |
17/06/2018 | 85,500 | -1.50 ▼ | -1.75 | 87,000 | 90,000 | 85,500 | 266,020 | 22,744,710,000 |
15/06/2018 | 85,500 | -1.50 ▼ | -1.75 | 87,000 | 90,000 | 85,500 | 266,020 | 22,744,710,000 |
14/06/2018 | 87,000 | -5.50 ▼ | -6.32 | 92,500 | 93,500 | 87,000 | 161,270 | 14,030,490,000 |
13/06/2018 | 92,500 | -0.90 ▼ | -0.97 | 93,400 | 94,000 | 91,500 | 51,520 | 4,765,600,000 |
12/06/2018 | 93,400 | -2.50 ▼ | -2.68 | 95,900 | 96,100 | 90,000 | 107,080 | 10,001,272,000 |
11/06/2018 | 95,900 | -0.10 ▼ | -0.10 | 95,900 | 96,200 | 94,500 | 129,690 | 12,437,271,000 |
10/06/2018 | 95,900 | -1.40 ▼ | -1.46 | 95,900 | 96,100 | 94,000 | 151,200 | 14,500,080,000 |
08/06/2018 | 95,900 | -1.40 ▼ | -1.46 | 95,900 | 96,100 | 94,000 | 151,200 | 14,500,080,000 |
07/06/2018 | 95,900 | 0.80 ▲ | 0.83 | 95,100 | 96,000 | 94,500 | 144,280 | 13,836,452,000 |
06/06/2018 | 95,100 | 0.20 ▲ | 0.21 | 94,900 | 96,000 | 93,000 | 64,750 | 6,157,725,000 |
05/06/2018 | 94,900 | -0.30 ▼ | -0.32 | 94,900 | 95,300 | 93,100 | 167,290 | 15,875,821,000 |
04/06/2018 | 94,900 | 4.20 ▲ | 4.43 | 90,700 | 95,000 | 90,700 | 111,900 | 10,619,310,000 |
03/06/2018 | 90,700 | 4.20 ▲ | 4.63 | 86,500 | 90,900 | 86,000 | 119,650 | 10,852,255,000 |
01/06/2018 | 90,700 | 4.20 ▲ | 4.63 | 86,500 | 90,900 | 86,000 | 119,650 | 10,852,255,000 |
31/05/2018 | 86,500 | 1.60 ▲ | 1.85 | 84,900 | 88,500 | 84,000 | 129,490 | 11,200,885,000 |
30/05/2018 | 84,900 | 1.50 ▲ | 1.77 | 83,400 | 86,000 | 83,400 | 97,520 | 8,279,448,000 |
29/05/2018 | 83,400 | 1.40 ▲ | 1.68 | 82,000 | 85,200 | 81,000 | 136,660 | 11,397,444,000 |
28/05/2018 | 82,000 | -4.00 ▼ | -4.88 | 86,000 | 87,000 | 81,200 | 180,550 | 14,805,100,000 |
27/05/2018 | 86,000 | 1.00 ▲ | 1.16 | 86,000 | 88,300 | 85,500 | 216,540 | 18,622,440,000 |
25/05/2018 | 86,000 | 1.00 ▲ | 1.16 | 86,000 | 88,300 | 85,500 | 216,540 | 18,622,440,000 |
24/05/2018 | 86,000 | -1.00 ▼ | -1.16 | 87,000 | 90,000 | 85,000 | 230,600 | 19,831,600,000 |
23/05/2018 | 87,000 | 3.00 ▲ | 3.45 | 84,000 | 87,000 | 84,000 | 213,130 | 18,542,310,000 |
22/05/2018 | 84,000 | -6.30 ▼ | -7.50 | 90,300 | 90,300 | 84,000 | 194,180 | 16,311,120,000 |
21/05/2018 | 90,300 | -6.70 ▼ | -7.42 | 97,000 | 97,000 | 90,300 | 260,300 | 23,505,090,000 |
20/05/2018 | 97,000 | 3.10 ▲ | 3.20 | 93,900 | 97,000 | 90,900 | 174,980 | 16,973,060,000 |
18/05/2018 | 97,000 | 3.10 ▲ | 3.20 | 93,900 | 97,000 | 90,900 | 174,980 | 16,973,060,000 |
17/05/2018 | 93,900 | -4.40 ▼ | -4.69 | 98,300 | 102,000 | 93,900 | 136,410 | 12,808,899,000 |
16/05/2018 | 98,300 | -3.70 ▼ | -3.76 | 102,000 | 100,700 | 96,100 | 170,840 | 16,793,572,000 |
15/05/2018 | 102,000 | 6.10 ▲ | 5.98 | 95,900 | 102,600 | 97,000 | 245,240 | 25,014,480,000 |
14/05/2018 | 95,900 | 1.90 ▲ | 1.98 | 94,000 | 96,000 | 93,800 | 168,220 | 16,132,298,000 |
13/05/2018 | 94,000 | -1.40 ▼ | -1.49 | 95,400 | 95,500 | 92,500 | 136,910 | 12,869,540,000 |
11/05/2018 | 94,000 | -1.40 ▼ | -1.49 | 95,400 | 95,500 | 92,500 | 136,910 | 12,869,540,000 |
10/05/2018 | 95,400 | 1.40 ▲ | 1.47 | 94,000 | 96,500 | 94,000 | 238,180 | 22,722,372,000 |
09/05/2018 | 94,000 | -2.50 ▼ | -2.66 | 96,500 | 96,600 | 93,500 | 237,490 | 22,324,060,000 |
08/05/2018 | 96,500 | 4.50 ▲ | 4.66 | 92,000 | 97,000 | 90,500 | 163,840 | 15,810,560,000 |
07/05/2018 | 92,000 | 4.90 ▲ | 5.33 | 87,100 | 92,000 | 87,000 | 68,590 | 6,310,280,000 |
05/05/2018 | 87,100 | -2.70 ▼ | -3.10 | 89,800 | 92,500 | 87,100 | 143,370 | 12,487,527,000 |
04/05/2018 | 87,100 | -2.70 ▼ | -3.10 | 89,800 | 92,500 | 87,100 | 143,370 | 12,487,527,000 |
03/05/2018 | 89,800 | 2.80 ▲ | 3.12 | 87,000 | 91,000 | 83,100 | 268,660 | 24,125,668,000 |
02/05/2018 | 87,000 | -5.00 ▼ | -5.75 | 92,000 | 98,300 | 85,600 | 271,870 | 23,652,690,000 |
30/04/2018 | 92,000 | -1.00 ▼ | -1.09 | 93,000 | 97,000 | 92,000 | 595,330 | 54,770,360,000 |
27/04/2018 | 92,000 | -1.00 ▼ | -1.09 | 93,000 | 97,000 | 92,000 | 595,330 | 54,770,360,000 |
26/04/2018 | 93,000 | -7.00 ▼ | -7.53 | 100,000 | 101,000 | 93,000 | 643,400 | 59,836,200,000 |
25/04/2018 | 100,000 | 4.00 ▲ | 4.00 | 96,000 | 102,700 | 94,000 | 254,570 | 25,457,000,000 |
24/04/2018 | 100,000 | 4.00 ▲ | 4.00 | 96,000 | 102,700 | 94,000 | 254,570 | 25,457,000,000 |
23/04/2018 | 96,000 | -3.00 ▼ | -3.13 | 99,000 | 103,000 | 96,000 | 213,290 | 20,475,840,000 |
20/04/2018 | 99,000 | 4.00 ▲ | 4.04 | 95,000 | 100,000 | 95,000 | 430,600 | 42,629,400,000 |
19/04/2018 | 95,000 | -7.00 ▼ | -7.37 | 102,000 | 103,800 | 95,000 | 398,040 | 37,813,800,000 |
18/04/2018 | 102,000 | -5.00 ▼ | -4.90 | 107,000 | 108,400 | 102,000 | 390,540 | 39,835,080,000 |
13/04/2018 | 104,200 | -2.40 ▼ | -2.30 | 106,600 | 106,600 | 104,200 | 198,750 | 20,709,750,000 |
12/04/2018 | 106,600 | -0.20 ▼ | -0.19 | 106,800 | 106,600 | 101,100 | 501,420 | 53,451,372,000 |
11/04/2018 | 106,800 | -1.10 ▼ | -1.03 | 107,900 | 111,000 | 106,800 | 515,170 | 55,020,156,000 |
10/04/2018 | 107,900 | 2.40 ▲ | 2.22 | 105,500 | 109,500 | 105,500 | 301,690 | 32,552,351,000 |
09/04/2018 | 105,500 | -2.00 ▼ | -1.90 | 107,500 | 108,000 | 105,000 | 432,470 | 45,625,585,000 |
06/04/2018 | 107,500 | 0.30 ▲ | 0.28 | 107,200 | 109,900 | 107,000 | 417,700 | 44,902,750,000 |
05/04/2018 | 107,200 | 6.20 ▲ | 5.78 | 101,000 | 108,000 | 101,000 | 503,350 | 53,959,120,000 |
04/04/2018 | 101,000 | 0.50 ▲ | 0.50 | 100,500 | 105,000 | 100,500 | 355,890 | 35,944,890,000 |
03/04/2018 | 100,500 | 3.40 ▲ | 3.38 | 97,100 | 102,900 | 98,000 | 577,200 | 58,008,600,000 |
02/04/2018 | 97,100 | 2.60 ▲ | 2.68 | 94,500 | 100,000 | 95,000 | 330,990 | 32,139,129,000 |
30/03/2018 | 94,500 | 1.50 ▲ | 1.59 | 93,000 | 95,000 | 90,800 | 324,360 | 30,652,020,000 |
29/03/2018 | 93,000 | -1.00 ▼ | -1.08 | 94,000 | 96,100 | 93,000 | 343,480 | 31,943,640,000 |
28/03/2018 | 94,000 | 1.00 ▲ | 1.06 | 93,000 | 94,800 | 91,000 | 366,680 | 34,467,920,000 |
27/03/2018 | 93,000 | 0.10 ▲ | 0.11 | 93,000 | 97,900 | 92,000 | 751,940 | 69,930,420,000 |
26/03/2018 | 93,000 | 5.30 ▲ | 5.70 | 87,700 | 93,800 | 87,700 | 533,200 | 49,587,600,000 |
23/03/2018 | 87,700 | -4.30 ▼ | -4.90 | 92,000 | 90,000 | 85,600 | 471,720 | 41,369,844,000 |
22/03/2018 | 92,000 | 2.00 ▲ | 2.17 | 90,000 | 92,500 | 90,000 | 511,740 | 47,080,080,000 |
21/03/2018 | 90,000 | 3.90 ▲ | 4.33 | 86,100 | 90,000 | 86,600 | 585,540 | 52,698,600,000 |
20/03/2018 | 86,100 | -0.90 ▼ | -1.05 | 87,000 | 88,300 | 86,100 | 279,880 | 24,097,668,000 |
19/03/2018 | 87,000 | 2.80 ▲ | 3.22 | 83,000 | 87,000 | 83,000 | 359,640 | 31,288,680,000 |
16/03/2018 | 83,000 | -1.20 ▼ | -1.45 | 83,000 | 84,900 | 83,000 | 253,720 | 21,058,760,000 |
15/03/2018 | 83,000 | -1.20 ▼ | -1.45 | 84,200 | 85,000 | 82,800 | 150,100 | 12,458,300,000 |
14/03/2018 | 84,200 | 0.40 ▲ | 0.48 | 83,800 | 85,300 | 83,000 | 364,050 | 30,653,010,000 |
13/03/2018 | 83,800 | -0.80 ▼ | -0.95 | 84,600 | 85,100 | 83,200 | 169,620 | 14,214,156,000 |
12/03/2018 | 84,600 | 3.60 ▲ | 4.26 | 81,000 | 84,000 | 81,500 | 257,030 | 21,744,738,000 |
09/03/2018 | 83,900 | 2.90 ▲ | 3.46 | 81,000 | 84,000 | 81,500 | 374,750 | 31,441,525,000 |
08/03/2018 | 81,000 | 2.10 ▲ | 2.59 | 78,900 | 81,400 | 78,900 | 229,500 | 18,589,500,000 |
07/03/2018 | 78,900 | -4.10 ▼ | -5.20 | 83,000 | 84,900 | 78,000 | 474,280 | 37,420,692,000 |
06/03/2018 | 83,000 | -1.00 ▼ | -1.20 | 84,000 | 85,000 | 82,000 | 223,650 | 18,562,950,000 |
05/03/2018 | 84,000 | 1.60 ▲ | 1.90 | 82,400 | 86,000 | 83,000 | 349,010 | 29,316,840,000 |
02/03/2018 | 82,400 | -0.10 ▼ | -0.12 | 82,500 | 83,500 | 80,000 | 346,050 | 28,514,520,000 |
01/03/2018 | 82,500 | -1.20 ▼ | -1.45 | 83,700 | 83,800 | 82,100 | 305,660 | 25,216,950,000 |
28/02/2018 | 83,700 | -2.50 ▼ | -2.99 | 86,200 | 86,000 | 83,000 | 506,890 | 42,426,693,000 |
27/02/2018 | 86,200 | 0.20 ▲ | 0.23 | 86,000 | 88,000 | 85,000 | 200,020 | 17,241,724,000 |
26/02/2018 | 86,000 | 1.20 ▲ | 1.40 | 84,800 | 88,100 | 84,800 | 387,790 | 33,349,940,000 |
23/02/2018 | 84,800 | 4.80 ▲ | 5.66 | 80,000 | 84,800 | 80,500 | 622,650 | 52,800,720,000 |
22/02/2018 | 80,000 | -0.20 ▼ | -0.25 | 80,200 | 83,500 | 79,500 | 628,510 | 50,280,800,000 |
21/02/2018 | 80,200 | 5.20 ▲ | 6.48 | 75,000 | 80,200 | 75,000 | 844,340 | 67,716,068,000 |
14/02/2018 | 75,000 | 1.50 ▲ | 2.00 | 73,500 | 76,500 | 74,500 | 263,970 | 19,797,750,000 |
13/02/2018 | 75,000 | 1.50 ▲ | 2.00 | 73,500 | 76,500 | 74,500 | 263,970 | 19,797,750,000 |
12/02/2018 | 73,500 | 1.90 ▲ | 2.59 | 71,600 | 73,500 | 71,000 | 297,370 | 21,856,695,000 |
09/02/2018 | 71,600 | -1.80 ▼ | -2.51 | 73,400 | 72,800 | 68,500 | 361,850 | 25,908,460,000 |
08/02/2018 | 73,400 | 2.10 ▲ | 2.86 | 71,300 | 75,000 | 69,500 | 217,690 | 15,978,446,000 |
07/02/2018 | 71,300 | -3.40 ▼ | -4.77 | 74,700 | 73,000 | 68,000 | 502,280 | 35,812,564,000 |
06/02/2018 | 69,500 | -5.20 ▼ | -7.48 | 74,700 | 70,000 | 69,500 | 835,960 | 58,099,220,000 |
05/02/2018 | 74,700 | -5.60 ▼ | -7.50 | 80,300 | 79,000 | 74,700 | 688,330 | 51,418,251,000 |
02/02/2018 | 80,300 | 1.80 ▲ | 2.24 | 78,500 | 81,000 | 76,300 | 466,310 | 37,444,693,000 |
01/02/2018 | 78,500 | -3.50 ▼ | -4.46 | 82,000 | 84,000 | 77,100 | 550,700 | 43,229,950,000 |
31/01/2018 | 82,000 | -3.70 ▼ | -4.51 | 85,700 | 87,500 | 82,000 | 458,860 | 37,626,520,000 |
30/01/2018 | 85,700 | 4.50 ▲ | 5.25 | 81,200 | 85,700 | 80,000 | 470,270 | 40,302,139,000 |
29/01/2018 | 81,200 | -2.30 ▼ | -2.83 | 83,500 | 86,000 | 81,000 | 699,600 | 56,807,520,000 |
26/01/2018 | 83,500 | 3.50 ▲ | 4.19 | 80,000 | 85,000 | 79,000 | 545,350 | 45,536,725,000 |
25/01/2018 | 80,000 | 1.30 ▲ | 1.63 | 78,700 | 81,000 | 78,000 | 703,250 | 56,260,000,000 |
24/01/2018 | 57,600 | -17.80 ▼ | -30.90 | 75,400 | 79,400 | 75,400 | 877,510 | 50,544,576,000 |
22/01/2018 | 78,000 | 3.30 ▲ | 4.23 | 75,400 | 79,400 | 75,400 | 710,280 | 55,401,840,000 |
19/01/2018 | 75,400 | 3.40 ▲ | 4.51 | 72,000 | 75,500 | 71,700 | 898,460 | 67,743,884,000 |
18/01/2018 | 72,000 | 2.00 ▲ | 2.78 | 70,000 | 72,000 | 68,600 | 889,040 | 64,010,880,000 |
17/01/2018 | 70,000 | -2.00 ▼ | -2.86 | 72,000 | 73,200 | 70,000 | 600,300 | 42,021,000,000 |
16/01/2018 | 72,000 | -1.00 ▼ | -1.39 | 73,000 | 73,500 | 71,000 | 367,440 | 26,455,680,000 |
15/01/2018 | 73,000 | 3.80 ▲ | 5.21 | 69,200 | 73,600 | 69,300 | 1,010,500 | 73,766,500,000 |
12/01/2018 | 69,200 | -1.30 ▼ | -1.88 | 70,500 | 72,000 | 69,200 | 896,960 | 62,069,632,000 |
11/01/2018 | 70,500 | 0.10 ▲ | 0.14 | 70,400 | 71,000 | 69,000 | 647,510 | 45,649,455,000 |
10/01/2018 | 70,400 | -0.90 ▼ | -1.28 | 71,300 | 72,500 | 70,000 | 679,730 | 47,852,992,000 |
09/01/2018 | 71,300 | 3.90 ▲ | 5.47 | 67,400 | 71,300 | 67,100 | 1,452,300 | 103,548,990,000 |
08/01/2018 | 67,400 | 1.20 ▲ | 1.78 | 66,200 | 67,700 | 65,900 | 531,590 | 35,829,166,000 |
05/01/2018 | 66,200 | -1.50 ▼ | -2.27 | 67,700 | 68,000 | 65,900 | 881,940 | 58,384,428,000 |
04/01/2018 | 67,700 | 0.70 ▲ | 1.03 | 67,000 | 68,500 | 66,600 | 428,800 | 29,029,760,000 |
03/01/2018 | 67,000 | -1.20 ▼ | -1.79 | 68,200 | 68,600 | 66,700 | 463,220 | 31,035,740,000 |
02/01/2018 | 68,200 | 2.90 ▲ | 4.25 | 65,300 | 68,600 | 65,100 | 786,420 | 53,633,844,000 |
01/01/2018 | 65,300 | -2.50 ▼ | -3.83 | 67,800 | 67,800 | 65,300 | 742,300 | 48,472,190,000 |
29/12/2017 | 65,300 | -2.50 ▼ | -3.83 | 67,800 | 67,800 | 65,300 | 742,300 | 48,472,190,000 |
28/12/2017 | 67,800 | 1.40 ▲ | 2.06 | 66,400 | 68,000 | 65,000 | 603,660 | 40,928,148,000 |
27/12/2017 | 66,400 | 0.40 ▲ | 0.60 | 66,000 | 66,800 | 64,100 | 680,940 | 45,214,416,000 |
26/12/2017 | 66,000 | 0.50 ▲ | 0.76 | 65,500 | 66,300 | 64,700 | 774,890 | 51,142,740,000 |
25/12/2017 | 65,500 | 3.80 ▲ | 5.80 | 61,700 | 65,500 | 61,700 | 1,288,690 | 84,409,195,000 |
24/12/2017 | 61,700 | 1.20 ▲ | 1.94 | 60,500 | 61,800 | 60,500 | 667,430 | 41,180,431,000 |
22/12/2017 | 61,700 | 1.20 ▲ | 1.94 | 60,500 | 61,800 | 60,500 | 667,430 | 41,180,431,000 |
21/12/2017 | 60,500 | 0.70 ▲ | 1.16 | 59,800 | 61,400 | 59,400 | 855,470 | 51,755,935,000 |
20/12/2017 | 59,800 | -0.30 ▼ | -0.50 | 60,100 | 61,700 | 59,700 | 500,250 | 29,914,950,000 |
19/12/2017 | 58,400 | 1.40 ▲ | 2.40 | 57,000 | 59,000 | 57,500 | 505,920 | 29,545,728,000 |
18/12/2017 | 57,800 | 0.80 ▲ | 1.38 | 57,000 | 58,200 | 57,600 | 30,260 | 1,749,028,000 |
17/12/2017 | 57,000 | -0.20 ▼ | -0.35 | 57,200 | 58,000 | 56,600 | 468,940 | 26,729,580,000 |
15/12/2017 | 57,200 | -0.30 ▼ | -0.52 | 57,500 | 58,100 | 57,100 | 317,830 | 18,179,876,000 |
14/12/2017 | 57,500 | 0.20 ▲ | 0.35 | 57,500 | 57,800 | 56,000 | 353,770 | 20,341,775,000 |
13/12/2017 | 57,500 | -1.00 ▼ | -1.74 | 58,500 | 59,300 | 54,500 | 1,239,200 | 71,254,000,000 |
12/12/2017 | 58,500 | -3.60 ▼ | -6.15 | 62,100 | 62,000 | 58,500 | 675,050 | 39,490,425,000 |
11/12/2017 | 61,000 | -1.10 ▼ | -1.80 | 62,100 | 61,300 | 60,700 | 102,110 | 6,228,710,000 |
10/12/2017 | 62,100 | 1.10 ▲ | 1.77 | 61,000 | 62,800 | 60,600 | 898,990 | 55,827,279,000 |
08/12/2017 | 61,000 | 1.10 ▲ | 1.80 | 59,900 | 61,000 | 59,800 | 758,160 | 46,247,760,000 |
07/12/2017 | 61,000 | 0.50 ▲ | 0.82 | 59,900 | 61,000 | 59,800 | 680,120 | 41,487,320,000 |
05/12/2017 | 58,000 | -2.50 ▼ | -4.13 | 60,500 | 61,000 | 58,000 | 770,650 | 44,697,700,000 |
04/12/2017 | 60,500 | -0.20 ▼ | -0.33 | 61,000 | 61,900 | 60,500 | 498,910 | 30,184,055,000 |
01/12/2017 | 60,700 | 0.80 ▲ | 1.34 | 59,600 | 61,000 | 59,200 | 532,630 | 32,330,641,000 |
30/11/2017 | 59,900 | -1.10 ▼ | -1.80 | 61,900 | 62,000 | 59,900 | 509,460 | 30,516,654,000 |
29/11/2017 | 61,000 | 3.50 ▲ | 6.09 | 58,000 | 61,000 | 57,300 | 1,050,070 | 64,054,270,000 |
28/11/2017 | 57,500 | -0.90 ▼ | -1.54 | 58,400 | 59,000 | 57,200 | 491,610 | 28,267,575,000 |
27/11/2017 | 58,400 | 0.80 ▲ | 1.39 | 58,000 | 59,300 | 57,700 | 747,450 | 43,651,080,000 |
24/11/2017 | 57,600 | 0.40 ▲ | 0.70 | 56,700 | 57,600 | 56,200 | 877,510 | 50,544,576,000 |
23/11/2017 | 57,200 | -0.20 ▼ | -0.35 | 58,000 | 58,200 | 56,600 | 911,190 | 52,120,068,000 |
22/11/2017 | 57,400 | 2.40 ▲ | 4.36 | 55,400 | 57,400 | 55,400 | 1,478,030 | 84,838,922,000 |
21/11/2017 | 55,000 | 2.60 ▲ | 4.96 | 52,600 | 56,000 | 52,500 | 1,679,200 | 92,356,000,000 |
20/11/2017 | 52,400 | -0.10 ▼ | -0.19 | 53,000 | 53,000 | 52,000 | 322,050 | 16,875,420,000 |
17/11/2017 | 52,500 | 0.30 ▲ | 0.57 | 52,200 | 53,900 | 52,200 | 622,640 | 32,688,600,000 |
16/11/2017 | 52,200 | -0.30 ▼ | -0.57 | 52,500 | 52,600 | 51,700 | 386,170 | 20,158,074,000 |
15/11/2017 | 52,500 | -0.60 ▼ | -1.13 | 53,000 | 53,000 | 52,400 | 269,160 | 14,130,900,000 |
14/11/2017 | 53,100 | 0.20 ▲ | 0.38 | 53,500 | 53,600 | 52,800 | 307,850 | 16,346,835,000 |
13/11/2017 | 52,900 | 0.90 ▲ | 1.73 | 52,000 | 53,500 | 52,000 | 514,670 | 27,226,043,000 |
10/11/2017 | 52,000 | 0.40 ▲ | 0.78 | 51,500 | 52,700 | 51,500 | 398,450 | 20,719,400,000 |
09/11/2017 | 51,600 | 0.10 ▲ | 0.19 | 51,500 | 52,900 | 51,500 | 317,590 | 16,387,644,000 |
08/11/2017 | 51,500 | 0.20 ▲ | 0.39 | 51,300 | 51,800 | 51,300 | 287,410 | 14,801,615,000 |
07/11/2017 | 51,300 | 0.20 ▲ | 0.39 | 51,100 | 51,800 | 51,100 | 193,570 | 9,930,141,000 |
06/11/2017 | 51,100 | 0.70 ▲ | 1.39 | 50,400 | 51,900 | 50,000 | 218,720 | 11,176,592,000 |
03/11/2017 | 50,400 | 0.90 ▲ | 1.82 | 49,100 | 50,400 | 49,000 | 147,110 | 7,414,344,000 |
02/11/2017 | 49,500 | -1.10 ▼ | -2.17 | 50,100 | 50,600 | 49,500 | 136,270 | 6,745,365,000 |
01/11/2017 | 50,600 | 0.60 ▲ | 1.20 | 49,700 | 50,900 | 49,400 | 305,020 | 15,434,012,000 |
31/10/2017 | 50,000 | -1.70 ▼ | -3.29 | 51,700 | 51,700 | 49,600 | 645,780 | 32,289,000,000 |
30/10/2017 | 51,700 | -1.30 ▼ | -2.45 | 53,700 | 54,300 | 51,700 | 322,400 | 16,668,080,000 |
27/10/2017 | 53,000 | -1.50 ▼ | -2.75 | 54,500 | 54,500 | 53,000 | 220,320 | 11,676,960,000 |
26/10/2017 | 54,500 | 0.10 ▲ | 0.18 | 54,800 | 54,800 | 53,800 | 183,450 | 9,998,025,000 |
25/10/2017 | 54,400 | 0.70 ▲ | 1.30 | 53,700 | 54,600 | 53,700 | 122,460 | 6,661,824,000 |
24/10/2017 | 53,700 | -0.30 ▼ | -0.56 | 54,000 | 55,000 | 53,600 | 166,020 | 8,915,274,000 |
23/10/2017 | 54,000 | -1.00 ▼ | -1.82 | 55,000 | 55,000 | 53,800 | 306,530 | 16,552,620,000 |
20/10/2017 | 55,000 | -1.10 ▼ | -1.96 | 56,100 | 56,100 | 54,800 | 388,740 | 21,380,700,000 |
19/10/2017 | 56,100 | 0.00 ■■ | 0.00 | 56,100 | 57,000 | 56,100 | 216,520 | 12,146,772,000 |
18/10/2017 | 56,100 | 0.40 ▲ | 0.72 | 56,000 | 56,500 | 55,700 | 334,570 | 18,769,377,000 |
17/10/2017 | 55,700 | 0.10 ▲ | 0.18 | 55,600 | 56,300 | 55,600 | 169,220 | 9,425,554,000 |
16/10/2017 | 55,600 | 0.40 ▲ | 0.72 | 55,100 | 56,300 | 55,100 | 500,640 | 27,835,584,000 |
13/10/2017 | 55,200 | -0.30 ▼ | -0.54 | 55,500 | 56,100 | 55,000 | 243,870 | 13,461,624,000 |
12/10/2017 | 55,500 | 1.90 ▲ | 3.54 | 53,600 | 55,700 | 53,500 | 700,040 | 38,852,220,000 |
11/10/2017 | 53,600 | 0.30 ▲ | 0.56 | 53,300 | 53,900 | 53,300 | 185,600 | 9,948,160,000 |
10/10/2017 | 53,300 | 0.20 ▲ | 0.38 | 53,500 | 53,700 | 53,000 | 133,130 | 7,095,829,000 |
09/10/2017 | 53,100 | -1.00 ▼ | -1.85 | 54,500 | 54,500 | 52,900 | 472,570 | 25,093,467,000 |
06/10/2017 | 54,100 | 0.50 ▲ | 0.93 | 53,500 | 54,400 | 53,500 | 103,980 | 5,625,318,000 |
05/10/2017 | 53,600 | -0.30 ▼ | -0.56 | 54,000 | 54,000 | 53,500 | 194,950 | 10,449,320,000 |
04/10/2017 | 53,900 | 0.00 ■■ | 0.00 | 53,500 | 53,900 | 53,300 | 100,900 | 5,438,510,000 |
03/10/2017 | 53,900 | 0.40 ▲ | 0.75 | 54,100 | 54,100 | 52,800 | 221,400 | 11,933,460,000 |
02/10/2017 | 53,500 | -1.50 ▼ | -2.73 | 55,000 | 55,400 | 53,200 | 237,690 | 12,716,415,000 |
29/09/2017 | 55,000 | 0.00 ■■ | 0.00 | 55,000 | 55,500 | 54,600 | 74,740 | 4,110,700,000 |
28/09/2017 | 55,000 | -0.70 ▼ | -1.26 | 55,700 | 55,700 | 55,000 | 221,310 | 12,172,050,000 |
27/09/2017 | 55,700 | -0.10 ▼ | -0.18 | 55,500 | 55,900 | 55,300 | 197,990 | 11,028,043,000 |
26/09/2017 | 55,800 | -0.50 ▼ | -0.89 | 56,100 | 56,300 | 55,600 | 263,350 | 14,694,930,000 |
25/09/2017 | 56,300 | -0.70 ▼ | -1.23 | 57,000 | 57,000 | 56,200 | 195,030 | 10,980,189,000 |
22/09/2017 | 57,000 | 0.10 ▲ | 0.18 | 56,900 | 57,000 | 56,700 | 73,620 | 4,196,340,000 |
21/09/2017 | 56,900 | 0.40 ▲ |