CTCP Đầu tư Phát triển Thành Đạt
Thanh Dat Investment Development Joint Stock Company
Mã CK: DTD 30.20 ▲ +0.70 (+2.32%) (cập nhật 20:45 28/03/2024)
Đang giao dịch
Thanh Dat Investment Development Joint Stock Company
Mã CK: DTD 30.20 ▲ +0.70 (+2.32%) (cập nhật 20:45 28/03/2024)
Đang giao dịch
DTD » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
28/03/2024 | 30,200 | 0.70 ▲ | 2.32 | 29,500 | 30,400 | 29,400 | 101,210 | 3,056,542,000 |
27/03/2024 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,700 | 29,100 | 41,450 | 1,222,775,000 |
26/03/2024 | 29,500 | 0.70 ▲ | 2.37 | 28,800 | 29,600 | 28,400 | 88,760 | 2,618,420,000 |
25/03/2024 | 28,800 | -0.50 ▼ | -1.74 | 29,300 | 29,600 | 28,700 | 115,650 | 3,330,720,000 |
22/03/2024 | 29,300 | -0.10 ▼ | -0.34 | 29,400 | 30,000 | 29,200 | 125,030 | 3,663,379,000 |
21/03/2024 | 29,400 | 0.20 ▲ | 0.68 | 29,200 | 29,700 | 29,200 | 101,190 | 2,974,986,000 |
20/03/2024 | 29,200 | 0.20 ▲ | 0.68 | 29,000 | 29,400 | 28,500 | 65,690 | 1,918,148,000 |
19/03/2024 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,300 | 28,400 | 85,520 | 2,480,080,000 |
18/03/2024 | 29,000 | -2.00 ▼ | -6.90 | 31,000 | 31,200 | 28,100 | 278,400 | 8,073,600,000 |
15/03/2024 | 31,000 | -0.20 ▼ | -0.65 | 31,200 | 31,200 | 30,200 | 106,390 | 3,298,090,000 |
14/03/2024 | 31,200 | 0.00 ■■ | 0.00 | 31,200 | 31,700 | 30,500 | 142,730 | 4,453,176,000 |
13/03/2024 | 31,200 | 2.00 ▲ | 6.41 | 29,200 | 31,400 | 29,400 | 229,130 | 7,148,856,000 |
12/03/2024 | 29,200 | 0.80 ▲ | 2.74 | 28,400 | 29,800 | 28,200 | 240,110 | 7,011,212,000 |
11/03/2024 | 28,400 | -0.30 ▼ | -1.06 | 28,700 | 29,400 | 28,300 | 113,920 | 3,235,328,000 |
08/03/2024 | 28,700 | 0.20 ▲ | 0.70 | 28,500 | 29,400 | 28,100 | 181,620 | 5,212,494,000 |
07/03/2024 | 28,500 | 0.20 ▲ | 0.70 | 28,300 | 28,600 | 28,200 | 75,650 | 2,156,025,000 |
06/03/2024 | 28,300 | -0.60 ▼ | -2.12 | 28,900 | 29,000 | 28,100 | 135,060 | 3,822,198,000 |
05/03/2024 | 28,900 | -0.50 ▼ | -1.73 | 29,400 | 29,600 | 28,800 | 92,680 | 2,678,452,000 |
04/03/2024 | 29,400 | 0.10 ▲ | 0.34 | 29,300 | 30,300 | 29,100 | 136,290 | 4,006,926,000 |
01/03/2024 | 29,300 | 1.20 ▲ | 4.10 | 28,100 | 29,700 | 28,000 | 152,950 | 4,481,435,000 |
29/02/2024 | 28,100 | -0.50 ▼ | -1.78 | 28,600 | 28,800 | 27,800 | 133,230 | 3,743,763,000 |
28/02/2024 | 28,600 | 0.00 ■■ | 0.00 | 28,600 | 29,000 | 28,200 | 86,830 | 2,483,338,000 |
27/02/2024 | 28,600 | 0.50 ▲ | 1.75 | 28,100 | 29,000 | 27,900 | 145,650 | 4,165,590,000 |
26/02/2024 | 28,100 | 0.50 ▲ | 1.78 | 27,600 | 28,200 | 27,300 | 87,860 | 2,468,866,000 |
23/02/2024 | 27,600 | -1.20 ▼ | -4.35 | 28,800 | 29,000 | 27,400 | 203,010 | 5,603,076,000 |
22/02/2024 | 28,800 | -0.60 ▼ | -2.08 | 29,400 | 29,600 | 28,800 | 84,790 | 2,441,952,000 |
21/02/2024 | 29,400 | 0.60 ▲ | 2.04 | 28,800 | 29,800 | 28,600 | 170,680 | 5,017,992,000 |
20/02/2024 | 28,800 | 0.40 ▲ | 1.39 | 28,400 | 29,000 | 28,300 | 896,700 | 25,824,960,000 |
19/02/2024 | 28,400 | 0.10 ▲ | 0.35 | 28,300 | 28,800 | 27,500 | 1,664,000 | 47,257,600,000 |
16/02/2024 | 28,300 | -0.20 ▼ | -0.71 | 28,500 | 29,400 | 28,200 | 1,028,900 | 29,117,870,000 |
15/02/2024 | 28,500 | 0.50 ▲ | 1.75 | 28,000 | 29,200 | 28,000 | 1,695,900 | 48,333,150,000 |
07/02/2024 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,700 | 28,000 | 583,500 | 16,338,000,000 |
06/02/2024 | 28,000 | 0.20 ▲ | 0.71 | 27,800 | 28,400 | 27,500 | 848,300 | 23,752,400,000 |
05/02/2024 | 27,800 | -0.30 ▼ | -1.08 | 28,100 | 28,500 | 27,500 | 1,203,600 | 33,460,080,000 |
02/02/2024 | 28,100 | -0.50 ▼ | -1.78 | 28,600 | 29,500 | 27,900 | 1,011,600 | 28,425,960,000 |
01/02/2024 | 28,600 | 1.80 ▲ | 6.29 | 26,800 | 28,700 | 26,600 | 2,109,500 | 60,331,700,000 |
31/01/2024 | 26,800 | -1.00 ▼ | -3.73 | 27,800 | 28,000 | 26,600 | 1,808,900 | 48,478,520,000 |
30/01/2024 | 27,800 | 1.90 ▲ | 6.83 | 25,900 | 27,900 | 25,800 | 2,385,900 | 66,328,020,000 |
29/01/2024 | 25,900 | 1.00 ▲ | 3.86 | 24,900 | 26,300 | 24,900 | 2,898,900 | 75,081,510,000 |
26/01/2024 | 24,900 | 0.30 ▲ | 1.20 | 24,600 | 24,900 | 24,500 | 436,000 | 10,856,400,000 |
25/01/2024 | 24,600 | 0.10 ▲ | 0.41 | 24,500 | 24,700 | 24,400 | 353,700 | 8,701,020,000 |
24/01/2024 | 24,500 | 0.20 ▲ | 0.82 | 24,300 | 24,600 | 24,200 | 305,100 | 7,474,950,000 |
23/01/2024 | 24,300 | -0.30 ▼ | -1.23 | 24,600 | 24,700 | 24,200 | 360,700 | 8,765,010,000 |
22/01/2024 | 24,600 | -0.10 ▼ | -0.41 | 24,700 | 25,100 | 24,200 | 457,800 | 11,261,880,000 |
19/01/2024 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 25,400 | 24,600 | 621,700 | 15,355,990,000 |
18/01/2024 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 24,900 | 24,500 | 368,100 | 9,092,070,000 |
17/01/2024 | 24,700 | 0.10 ▲ | 0.40 | 24,600 | 24,900 | 24,500 | 473,800 | 11,702,860,000 |
16/01/2024 | 24,600 | 0.60 ▲ | 2.44 | 24,000 | 24,600 | 23,700 | 513,300 | 12,627,180,000 |
15/01/2024 | 24,000 | -0.40 ▼ | -1.67 | 24,400 | 24,700 | 24,000 | 659,000 | 15,816,000,000 |
12/01/2024 | 24,400 | -0.90 ▼ | -3.69 | 25,300 | 25,300 | 24,300 | 1,515,400 | 36,975,760,000 |
11/01/2024 | 25,300 | 0.20 ▲ | 0.79 | 25,100 | 25,400 | 25,000 | 649,300 | 16,427,290,000 |
10/01/2024 | 25,100 | -0.30 ▼ | -1.20 | 25,400 | 25,700 | 25,100 | 704,900 | 17,692,990,000 |
09/01/2024 | 25,400 | -0.30 ▼ | -1.18 | 25,700 | 25,900 | 25,200 | 886,200 | 22,509,480,000 |
08/01/2024 | 25,700 | -0.10 ▼ | -0.39 | 25,800 | 26,200 | 25,700 | 1,125,300 | 28,920,210,000 |
05/01/2024 | 25,800 | 0.40 ▲ | 1.55 | 25,400 | 26,500 | 25,400 | 1,976,800 | 51,001,440,000 |
04/01/2024 | 25,400 | -0.20 ▼ | -0.79 | 25,600 | 25,900 | 25,300 | 1,286,100 | 32,666,940,000 |
03/01/2024 | 25,600 | 1.10 ▲ | 4.30 | 24,500 | 25,600 | 24,400 | 1,474,700 | 37,752,320,000 |
02/01/2024 | 24,500 | -0.10 ▼ | -0.41 | 24,600 | 25,000 | 24,400 | 741,000 | 18,154,500,000 |
29/12/2023 | 24,600 | 0.20 ▲ | 0.81 | 24,400 | 24,800 | 24,300 | 776,300 | 19,096,980,000 |
28/12/2023 | 24,400 | -0.30 ▼ | -1.23 | 24,700 | 25,000 | 24,400 | 1,110,900 | 27,105,960,000 |
27/12/2023 | 24,700 | -0.90 ▼ | -3.64 | 25,600 | 25,800 | 24,600 | 2,399,800 | 59,275,060,000 |
26/12/2023 | 25,600 | 0.20 ▲ | 0.78 | 25,400 | 26,100 | 25,200 | 1,056,300 | 27,041,280,000 |
25/12/2023 | 25,400 | 0.10 ▲ | 0.39 | 25,300 | 26,100 | 25,300 | 760,700 | 19,321,780,000 |
22/12/2023 | 25,300 | 0.10 ▲ | 0.40 | 25,200 | 26,300 | 24,900 | 1,305,300 | 33,024,090,000 |
21/12/2023 | 25,200 | 0.80 ▲ | 3.17 | 24,400 | 25,200 | 24,000 | 1,494,000 | 37,648,800,000 |
20/12/2023 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,500 | 24,000 | 403,800 | 9,852,720,000 |
19/12/2023 | 24,400 | 0.40 ▲ | 1.64 | 24,000 | 24,400 | 23,300 | 823,300 | 20,088,520,000 |
18/12/2023 | 24,000 | -0.60 ▼ | -2.50 | 24,600 | 24,800 | 23,900 | 651,200 | 15,628,800,000 |
15/12/2023 | 24,600 | 0.00 ■■ | 0.00 | 24,600 | 25,100 | 24,200 | 762,200 | 18,750,120,000 |
14/12/2023 | 24,600 | 0.00 ■■ | 0.00 | 24,600 | 25,200 | 24,300 | 1,153,900 | 28,385,940,000 |
13/12/2023 | 24,600 | -1.20 ▼ | -4.88 | 25,800 | 26,000 | 24,400 | 1,870,700 | 46,019,220,000 |
12/12/2023 | 25,800 | -0.50 ▼ | -1.94 | 26,300 | 26,300 | 25,500 | 1,011,400 | 26,094,120,000 |
11/12/2023 | 26,300 | 0.10 ▲ | 0.38 | 26,200 | 26,900 | 25,900 | 1,118,600 | 29,419,180,000 |
08/12/2023 | 26,200 | 1.40 ▲ | 5.34 | 24,800 | 26,500 | 24,600 | 1,430,100 | 37,468,620,000 |
07/12/2023 | 24,800 | -0.80 ▼ | -3.23 | 25,600 | 25,800 | 24,200 | 1,911,200 | 47,397,760,000 |
06/12/2023 | 25,600 | 0.40 ▲ | 1.56 | 25,200 | 25,800 | 25,200 | 1,094,400 | 28,016,640,000 |
05/12/2023 | 25,200 | 1.20 ▲ | 4.76 | 24,000 | 25,600 | 24,100 | 2,100,500 | 52,932,600,000 |
04/12/2023 | 24,000 | 1.00 ▲ | 4.17 | 23,000 | 24,200 | 23,200 | 1,474,800 | 35,395,200,000 |
01/12/2023 | 23,000 | 0.30 ▲ | 1.30 | 22,700 | 23,200 | 22,700 | 409,400 | 9,416,200,000 |
30/11/2023 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 23,500 | 22,700 | 565,400 | 12,834,580,000 |
29/11/2023 | 22,700 | 0.10 ▲ | 0.44 | 22,600 | 23,300 | 22,500 | 558,300 | 12,673,410,000 |
28/11/2023 | 22,600 | 0.30 ▲ | 1.33 | 22,300 | 22,700 | 21,500 | 751,900 | 16,992,940,000 |
27/11/2023 | 22,300 | -0.90 ▼ | -4.04 | 23,200 | 23,600 | 22,300 | 566,000 | 12,621,800,000 |
24/11/2023 | 23,200 | 0.20 ▲ | 0.86 | 23,000 | 23,900 | 22,000 | 893,600 | 20,731,520,000 |
23/11/2023 | 23,000 | -0.90 ▼ | -3.91 | 23,900 | 25,000 | 23,000 | 1,591,300 | 36,599,900,000 |
22/11/2023 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 24,300 | 23,600 | 718,900 | 17,181,710,000 |
21/11/2023 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 24,900 | 23,800 | 582,000 | 13,909,800,000 |
20/11/2023 | 24,000 | 0.40 ▲ | 1.67 | 23,600 | 24,400 | 22,300 | 901,100 | 21,626,400,000 |
17/11/2023 | 23,600 | -0.40 ▼ | -1.69 | 24,000 | 25,300 | 23,600 | 1,926,500 | 45,465,400,000 |
16/11/2023 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,000 | 23,100 | 371,100 | 8,906,400,000 |
15/11/2023 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 24,800 | 23,400 | 686,100 | 16,123,350,000 |
14/11/2023 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 24,000 | 23,100 | 528,200 | 12,412,700,000 |
13/11/2023 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,900 | 22,600 | 543,100 | 12,762,850,000 |
10/11/2023 | 23,500 | 0.40 ▲ | 1.70 | 23,100 | 24,200 | 22,700 | 1,181,000 | 27,753,500,000 |
09/11/2023 | 23,100 | 0.50 ▲ | 2.16 | 22,600 | 24,500 | 22,400 | 1,352,800 | 31,249,680,000 |
08/11/2023 | 22,600 | 1.90 ▲ | 8.41 | 20,700 | 22,600 | 20,600 | 946,600 | 21,393,160,000 |
07/11/2023 | 20,700 | -0.40 ▼ | -1.93 | 21,100 | 21,800 | 20,400 | 637,500 | 13,196,250,000 |
06/11/2023 | 21,100 | 0.20 ▲ | 0.95 | 20,900 | 21,300 | 20,600 | 644,300 | 13,594,730,000 |
03/11/2023 | 20,900 | -0.20 ▼ | -0.96 | 21,100 | 22,500 | 20,600 | 774,500 | 16,187,050,000 |
02/11/2023 | 21,100 | 1.90 ▲ | 9.00 | 19,200 | 21,100 | 19,300 | 1,057,800 | 22,319,580,000 |
01/11/2023 | 19,200 | 1.00 ▲ | 5.21 | 18,200 | 19,500 | 17,000 | 586,000 | 11,251,200,000 |
31/10/2023 | 18,200 | -1.80 ▼ | -9.89 | 20,000 | 20,500 | 18,200 | 690,100 | 12,559,820,000 |
30/10/2023 | 20,000 | -1.00 ▼ | -5.00 | 21,000 | 22,900 | 20,000 | 436,800 | 8,736,000,000 |
27/10/2023 | 24,100 | 1.10 ▲ | 4.56 | 23,000 | 24,500 | 22,900 | 799,900 | 19,277,590,000 |
26/10/2023 | 23,000 | -2.50 ▼ | -10.87 | 25,500 | 25,500 | 23,000 | 1,585,500 | 36,466,500,000 |
25/10/2023 | 25,500 | -0.70 ▼ | -2.75 | 26,200 | 26,600 | 25,400 | 660,500 | 16,842,750,000 |
24/10/2023 | 26,200 | 26.20 ▲ | 100.00 | 0 | 26,300 | 25,400 | 564,300 | 14,784,660,000 |
23/10/2023 | 25,600 | 0.10 ▲ | 0.39 | 25,500 | 26,400 | 25,200 | 715,200 | 18,309,120,000 |
20/10/2023 | 25,500 | 1.30 ▲ | 5.10 | 24,200 | 25,600 | 22,700 | 1,301,300 | 33,183,150,000 |
19/10/2023 | 24,200 | -1.20 ▼ | -4.96 | 25,400 | 25,500 | 24,100 | 912,100 | 22,072,820,000 |
18/10/2023 | 25,400 | -1.90 ▼ | -7.48 | 27,300 | 27,800 | 24,800 | 1,305,800 | 33,167,320,000 |
17/10/2023 | 27,300 | -3.00 ▼ | -10.99 | 30,300 | 30,500 | 27,300 | 1,068,100 | 29,159,130,000 |
16/10/2023 | 30,300 | -0.20 ▼ | -0.66 | 30,500 | 32,000 | 30,300 | 1,202,200 | 36,426,660,000 |
13/10/2023 | 30,500 | 1.20 ▲ | 3.93 | 29,300 | 30,500 | 28,300 | 971,400 | 29,627,700,000 |
12/10/2023 | 29,300 | 0.20 ▲ | 0.68 | 29,100 | 29,700 | 26,200 | 771,000 | 22,590,300,000 |
11/10/2023 | 29,100 | 0.70 ▲ | 2.41 | 28,400 | 29,600 | 28,400 | 620,600 | 18,059,460,000 |
10/10/2023 | 28,400 | 0.70 ▲ | 2.46 | 27,700 | 29,800 | 27,700 | 893,600 | 25,378,240,000 |
09/10/2023 | 27,700 | -0.30 ▼ | -1.08 | 28,000 | 28,200 | 27,300 | 561,100 | 15,542,470,000 |
06/10/2023 | 28,000 | -0.50 ▼ | -1.79 | 28,500 | 28,600 | 27,200 | 739,900 | 20,717,200,000 |
05/10/2023 | 28,500 | 0.90 ▲ | 3.16 | 27,600 | 29,400 | 27,600 | 896,900 | 25,561,650,000 |
04/10/2023 | 27,600 | 0.20 ▲ | 0.72 | 27,400 | 28,000 | 26,200 | 425,600 | 11,746,560,000 |
03/10/2023 | 27,400 | 0.30 ▲ | 1.09 | 27,100 | 29,100 | 26,500 | 1,605,900 | 44,001,660,000 |
02/10/2023 | 27,100 | 2.40 ▲ | 8.86 | 24,700 | 27,100 | 24,100 | 808,600 | 21,913,060,000 |
29/09/2023 | 24,700 | 0.20 ▲ | 0.81 | 24,500 | 25,900 | 24,600 | 290,000 | 7,163,000,000 |
28/09/2023 | 24,500 | -0.30 ▼ | -1.22 | 24,800 | 25,000 | 24,100 | 273,000 | 6,688,500,000 |
27/09/2023 | 24,800 | 1.30 ▲ | 5.24 | 23,500 | 24,800 | 22,600 | 452,200 | 11,214,560,000 |
26/09/2023 | 23,500 | -1.30 ▼ | -5.53 | 24,800 | 25,400 | 23,300 | 675,100 | 15,864,850,000 |
21/09/2023 | 29,100 | 0.00 ■■ | 0.00 | 29,100 | 29,400 | 28,700 | 671,500 | 19,540,650,000 |
20/09/2023 | 29,100 | 1.10 ▲ | 3.78 | 28,000 | 29,300 | 27,800 | 481,600 | 14,014,560,000 |
19/09/2023 | 27,900 | 0.50 ▲ | 1.79 | 27,400 | 28,100 | 27,500 | 71,300 | 1,989,270,000 |
18/09/2023 | 27,400 | -0.80 ▼ | -2.92 | 28,200 | 28,400 | 27,200 | 321,200 | 8,800,880,000 |
15/09/2023 | 28,200 | 0.30 ▲ | 1.06 | 27,900 | 28,600 | 27,600 | 429,700 | 12,117,540,000 |
14/09/2023 | 27,900 | -1.70 ▼ | -6.09 | 29,600 | 29,600 | 27,700 | 910,500 | 25,402,950,000 |
13/09/2023 | 29,600 | -0.40 ▼ | -1.35 | 30,000 | 30,500 | 29,300 | 548,700 | 16,241,520,000 |
12/09/2023 | 30,000 | 0.70 ▲ | 2.33 | 29,300 | 30,000 | 28,700 | 510,000 | 15,300,000,000 |
11/09/2023 | 29,300 | -1.60 ▼ | -5.46 | 30,900 | 31,600 | 29,300 | 1,127,000 | 33,021,100,000 |
08/09/2023 | 30,900 | 0.10 ▲ | 0.32 | 30,800 | 32,000 | 30,600 | 602,200 | 18,607,980,000 |
07/09/2023 | 30,800 | -0.10 ▼ | -0.32 | 30,900 | 31,400 | 30,300 | 675,300 | 20,799,240,000 |
06/09/2023 | 30,900 | 1.20 ▲ | 3.88 | 29,700 | 30,900 | 29,300 | 1,045,300 | 32,299,770,000 |
31/08/2023 | 30,100 | 0.30 ▲ | 1.00 | 29,800 | 30,700 | 29,700 | 608,900 | 18,327,890,000 |
30/08/2023 | 29,800 | 1.90 ▲ | 6.38 | 27,900 | 29,500 | 27,900 | 804,600 | 23,977,080,000 |
29/08/2023 | 27,900 | 0.10 ▲ | 0.36 | 27,800 | 28,800 | 27,000 | 778,000 | 21,706,200,000 |
28/08/2023 | 27,800 | -0.30 ▼ | -1.08 | 28,100 | 28,200 | 27,500 | 479,100 | 13,318,980,000 |
25/08/2023 | 28,100 | -0.40 ▼ | -1.42 | 28,500 | 28,500 | 27,700 | 473,100 | 13,294,110,000 |
24/08/2023 | 28,500 | 2.00 ▲ | 7.02 | 26,500 | 28,500 | 25,800 | 1,002,000 | 28,557,000,000 |
23/08/2023 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 27,100 | 26,300 | 250,200 | 6,630,300,000 |
22/08/2023 | 26,500 | 0.50 ▲ | 1.89 | 26,000 | 26,500 | 25,000 | 742,100 | 19,665,650,000 |
21/08/2023 | 26,000 | -1.00 ▼ | -3.85 | 27,000 | 27,100 | 25,600 | 592,600 | 15,407,600,000 |
18/08/2023 | 28,800 | 28.80 ▲ | 100.00 | 0 | 30,500 | 28,400 | 492,600 | 14,186,880,000 |
17/08/2023 | 29,900 | -0.80 ▼ | -2.68 | 30,700 | 31,200 | 29,800 | 698,300 | 20,879,170,000 |
16/08/2023 | 30,300 | 30.30 ▲ | 100.00 | 0 | 30,700 | 30,100 | 78,800 | 2,387,640,000 |
15/08/2023 | 30,600 | -1.00 ▼ | -3.27 | 31,600 | 32,100 | 30,500 | 704,800 | 21,566,880,000 |
14/08/2023 | 31,600 | 0.70 ▲ | 2.22 | 30,900 | 32,100 | 30,600 | 512,600 | 16,198,160,000 |
11/08/2023 | 30,900 | 0.00 ■■ | 0.00 | 30,900 | 31,000 | 30,000 | 553,800 | 17,112,420,000 |
10/08/2023 | 30,900 | -0.90 ▼ | -2.91 | 31,800 | 32,200 | 30,800 | 824,000 | 25,461,600,000 |
09/08/2023 | 31,800 | 0.50 ▲ | 1.57 | 31,300 | 32,300 | 30,900 | 530,900 | 16,882,620,000 |
08/08/2023 | 31,300 | 0.20 ▲ | 0.64 | 31,100 | 31,700 | 30,700 | 544,000 | 17,027,200,000 |
07/08/2023 | 31,100 | -0.90 ▼ | -2.89 | 32,000 | 34,600 | 31,000 | 1,474,000 | 45,841,400,000 |
04/08/2023 | 32,000 | -0.40 ▼ | -1.25 | 32,400 | 32,400 | 30,900 | 1,184,900 | 37,916,800,000 |
03/08/2023 | 32,400 | -0.10 ▼ | -0.31 | 32,500 | 32,800 | 32,000 | 309,900 | 10,040,760,000 |
02/08/2023 | 32,500 | 0.50 ▲ | 1.54 | 32,000 | 32,500 | 32,000 | 533,800 | 17,348,500,000 |
01/08/2023 | 32,000 | -1.30 ▼ | -4.06 | 33,300 | 33,300 | 32,000 | 841,100 | 26,915,200,000 |
31/07/2023 | 33,300 | -2.00 ▼ | -6.01 | 35,300 | 35,300 | 32,000 | 1,845,800 | 61,465,140,000 |
28/07/2023 | 35,300 | -0.30 ▼ | -0.85 | 35,600 | 35,800 | 35,100 | 367,200 | 12,962,160,000 |
27/07/2023 | 35,600 | 35.60 ▲ | 100.00 | 0 | 36,200 | 34,700 | 817,000 | 29,085,200,000 |
26/07/2023 | 35,900 | -0.80 ▼ | -2.23 | 36,700 | 36,900 | 35,800 | 342,400 | 12,292,160,000 |
25/07/2023 | 36,700 | 1.60 ▲ | 4.36 | 35,100 | 37,600 | 35,200 | 1,085,500 | 39,837,850,000 |
24/07/2023 | 35,100 | 0.00 ■■ | 0.00 | 35,100 | 35,500 | 35,100 | 466,500 | 16,374,150,000 |
21/07/2023 | 35,100 | 0.40 ▲ | 1.14 | 34,700 | 35,800 | 34,600 | 449,100 | 15,763,410,000 |
20/07/2023 | 34,700 | -0.80 ▼ | -2.31 | 35,500 | 35,500 | 34,500 | 678,000 | 23,526,600,000 |
19/07/2023 | 35,500 | 0.30 ▲ | 0.85 | 35,200 | 36,200 | 34,800 | 476,700 | 16,922,850,000 |
18/07/2023 | 35,200 | 0.40 ▲ | 1.14 | 34,800 | 36,500 | 34,500 | 475,700 | 16,744,640,000 |
17/07/2023 | 34,800 | -0.90 ▼ | -2.59 | 35,700 | 36,000 | 34,000 | 1,015,500 | 35,339,400,000 |
14/07/2023 | 35,700 | -0.50 ▼ | -1.40 | 36,200 | 36,500 | 35,100 | 722,600 | 25,796,820,000 |
13/07/2023 | 36,200 | -0.30 ▼ | -0.83 | 36,500 | 37,000 | 35,900 | 583,000 | 21,104,600,000 |
12/07/2023 | 36,500 | 0.70 ▲ | 1.92 | 35,800 | 36,800 | 35,100 | 703,500 | 25,677,750,000 |
11/07/2023 | 35,800 | 0.00 ■■ | 0.00 | 35,800 | 37,500 | 35,100 | 732,100 | 26,209,180,000 |
10/07/2023 | 35,800 | 2.20 ▲ | 6.15 | 33,600 | 36,500 | 33,800 | 1,022,100 | 36,591,180,000 |
07/07/2023 | 33,600 | 3.00 ▲ | 8.93 | 30,600 | 33,600 | 30,500 | 2,198,200 | 73,859,520,000 |
06/07/2023 | 30,600 | 0.70 ▲ | 2.29 | 29,900 | 30,600 | 29,500 | 641,900 | 19,642,140,000 |
05/07/2023 | 29,900 | -0.10 ▼ | -0.33 | 30,000 | 30,500 | 29,100 | 473,900 | 14,169,610,000 |
04/07/2023 | 30,000 | 0.30 ▲ | 1.00 | 29,700 | 30,400 | 29,600 | 298,300 | 8,949,000,000 |
03/07/2023 | 29,700 | 0.00 ■■ | 0.00 | 29,700 | 30,900 | 29,400 | 325,600 | 9,670,320,000 |
30/06/2023 | 29,700 | -0.50 ▼ | -1.68 | 30,200 | 30,300 | 27,200 | 427,900 | 12,708,630,000 |
29/06/2023 | 30,200 | -0.60 ▼ | -1.99 | 30,800 | 31,300 | 30,100 | 566,000 | 17,093,200,000 |
28/06/2023 | 30,800 | 0.10 ▲ | 0.32 | 30,700 | 30,900 | 30,200 | 421,500 | 12,982,200,000 |
27/06/2023 | 30,700 | 0.20 ▲ | 0.65 | 30,500 | 30,800 | 30,100 | 389,500 | 11,957,650,000 |
26/06/2023 | 30,500 | -0.40 ▼ | -1.31 | 30,900 | 32,000 | 29,500 | 932,800 | 28,450,400,000 |
23/06/2023 | 30,900 | -1.40 ▼ | -4.53 | 32,300 | 32,600 | 30,800 | 1,862,100 | 57,538,890,000 |
22/06/2023 | 32,300 | -0.20 ▼ | -0.62 | 32,500 | 33,400 | 32,200 | 741,600 | 23,953,680,000 |
21/06/2023 | 32,500 | 32.50 ▲ | 100.00 | 0 | 33,000 | 31,900 | 552,600 | 17,959,500,000 |
20/06/2023 | 32,500 | 1.80 ▲ | 5.54 | 30,700 | 33,200 | 30,700 | 1,560,500 | 50,716,250,000 |
19/06/2023 | 30,700 | 0.70 ▲ | 2.28 | 30,000 | 31,200 | 29,500 | 487,500 | 14,966,250,000 |
16/06/2023 | 30,000 | -0.60 ▼ | -2.00 | 30,600 | 31,300 | 30,000 | 538,100 | 16,143,000,000 |
15/06/2023 | 30,600 | 0.90 ▲ | 2.94 | 29,700 | 30,800 | 29,400 | 523,800 | 16,028,280,000 |
14/06/2023 | 29,700 | -1.50 ▼ | -5.05 | 31,200 | 31,400 | 29,700 | 668,300 | 19,848,510,000 |
13/06/2023 | 31,200 | -0.30 ▼ | -0.96 | 31,500 | 32,500 | 31,100 | 926,200 | 28,897,440,000 |
12/06/2023 | 31,500 | 2.50 ▲ | 7.94 | 29,000 | 31,800 | 28,900 | 1,221,400 | 38,474,100,000 |
09/06/2023 | 29,000 | 0.50 ▲ | 1.72 | 28,500 | 29,200 | 28,100 | 818,100 | 23,724,900,000 |
08/06/2023 | 28,500 | -1.80 ▼ | -6.32 | 30,300 | 30,600 | 28,500 | 1,141,500 | 32,532,750,000 |
07/06/2023 | 30,300 | -0.40 ▼ | -1.32 | 30,700 | 31,000 | 30,000 | 694,200 | 21,034,260,000 |
06/06/2023 | 30,700 | 1.10 ▲ | 3.58 | 29,600 | 30,800 | 29,500 | 928,100 | 28,492,670,000 |
05/06/2023 | 29,600 | -0.40 ▼ | -1.35 | 30,000 | 30,700 | 29,000 | 1,045,300 | 30,940,880,000 |
02/06/2023 | 30,000 | -1.70 ▼ | -5.67 | 31,700 | 32,000 | 30,000 | 989,700 | 29,691,000,000 |
01/06/2023 | 31,700 | 0.00 ■■ | 0.00 | 31,700 | 32,500 | 31,200 | 679,000 | 21,524,300,000 |
31/05/2023 | 31,700 | -0.20 ▼ | -0.63 | 31,900 | 33,500 | 31,000 | 896,900 | 28,431,730,000 |
30/05/2023 | 31,900 | 2.80 ▲ | 8.78 | 29,100 | 31,900 | 29,300 | 1,504,600 | 47,996,740,000 |
29/05/2023 | 29,100 | 0.80 ▲ | 2.75 | 28,300 | 29,900 | 28,300 | 756,900 | 22,025,790,000 |
26/05/2023 | 28,300 | 0.10 ▲ | 0.35 | 28,200 | 29,700 | 28,100 | 542,800 | 15,361,240,000 |
25/05/2023 | 28,200 | 0.00 ■■ | 0.00 | 28,200 | 28,900 | 28,000 | 528,000 | 14,889,600,000 |
24/05/2023 | 28,200 | 28.20 ▲ | 100.00 | 0 | 29,900 | 28,200 | 701,100 | 19,771,020,000 |
23/05/2023 | 29,000 | -0.20 ▼ | -0.69 | 29,200 | 30,400 | 28,600 | 1,121,500 | 32,523,500,000 |
22/05/2023 | 29,200 | 0.80 ▲ | 2.74 | 28,400 | 29,200 | 27,400 | 925,300 | 27,018,760,000 |
19/05/2023 | 28,400 | -0.20 ▼ | -0.70 | 28,600 | 28,900 | 26,600 | 819,500 | 23,273,800,000 |
18/05/2023 | 28,600 | -1.50 ▼ | -5.24 | 30,100 | 30,500 | 28,600 | 1,423,300 | 40,706,380,000 |
17/05/2023 | 30,100 | 0.60 ▲ | 1.99 | 29,500 | 30,900 | 28,600 | 1,286,600 | 38,726,660,000 |
16/05/2023 | 29,500 | 0.80 ▲ | 2.71 | 28,700 | 29,800 | 28,000 | 1,115,600 | 32,910,200,000 |
15/05/2023 | 28,700 | 1.90 ▲ | 6.62 | 26,800 | 29,400 | 26,500 | 1,474,400 | 42,315,280,000 |
12/05/2023 | 26,500 | 26.50 ▲ | 100.00 | 0 | 28,000 | 25,800 | 911,700 | 24,160,050,000 |
11/05/2023 | 27,900 | 0.70 ▲ | 2.51 | 27,200 | 29,800 | 27,500 | 1,560,700 | 43,543,530,000 |
10/05/2023 | 27,200 | 2.40 ▲ | 8.82 | 24,800 | 27,200 | 25,000 | 1,754,800 | 47,730,560,000 |
09/05/2023 | 24,800 | 2.20 ▲ | 8.87 | 22,600 | 24,800 | 22,900 | 1,482,300 | 36,761,040,000 |
08/05/2023 | 22,600 | 2.00 ▲ | 8.85 | 20,600 | 22,600 | 20,700 | 1,428,800 | 32,290,880,000 |
05/05/2023 | 20,600 | 0.70 ▲ | 3.40 | 19,900 | 21,400 | 20,000 | 936,000 | 19,281,600,000 |
04/05/2023 | 19,900 | 1.80 ▲ | 9.05 | 18,100 | 19,900 | 19,500 | 901,000 | 17,929,900,000 |
28/04/2023 | 18,100 | 1.60 ▲ | 8.84 | 16,500 | 18,100 | 16,400 | 1,214,700 | 21,986,070,000 |
27/04/2023 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 17,700 | 15,700 | 432,900 | 7,142,850,000 |
26/04/2023 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 16,500 | 15,600 | 176,300 | 2,908,950,000 |
25/04/2023 | 16,000 | -0.30 ▼ | -1.88 | 16,300 | 16,700 | 15,400 | 944,000 | 15,104,000,000 |
24/04/2023 | 16,300 | -0.70 ▼ | -4.29 | 17,000 | 17,000 | 16,300 | 559,800 | 9,124,740,000 |
21/04/2023 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,200 | 17,000 | 692,600 | 11,774,200,000 |
20/04/2023 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,400 | 16,700 | 421,800 | 7,170,600,000 |
19/04/2023 | 17,000 | -0.30 ▼ | -1.76 | 17,300 | 17,900 | 16,800 | 412,600 | 7,014,200,000 |
18/04/2023 | 17,300 | 1.50 ▲ | 8.67 | 15,800 | 17,300 | 15,600 | 811,800 | 14,044,140,000 |
17/04/2023 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 16,100 | 15,500 | 231,900 | 3,664,020,000 |
14/04/2023 | 15,800 | -0.70 ▼ | -4.43 | 16,500 | 16,700 | 15,800 | 252,800 | 3,994,240,000 |
13/04/2023 | 16,500 | 0.10 ▲ | 0.61 | 16,400 | 17,100 | 16,300 | 534,800 | 8,824,200,000 |
12/04/2023 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,800 | 16,200 | 443,600 | 7,275,040,000 |
11/04/2023 | 16,400 | 0.20 ▲ | 1.22 | 16,200 | 16,400 | 15,700 | 437,900 | 7,181,560,000 |
10/04/2023 | 16,200 | -0.40 ▼ | -2.47 | 16,600 | 17,400 | 15,000 | 856,300 | 13,872,060,000 |
07/04/2023 | 16,600 | -0.20 ▼ | -1.20 | 16,800 | 17,100 | 16,200 | 438,600 | 7,280,760,000 |
06/04/2023 | 16,800 | -0.60 ▼ | -3.57 | 17,400 | 17,400 | 16,700 | 420,800 | 7,069,440,000 |
05/04/2023 | 17,400 | -0.30 ▼ | -1.72 | 17,700 | 17,900 | 17,200 | 293,300 | 5,103,420,000 |
04/04/2023 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,900 | 17,200 | 183,000 | 3,239,100,000 |
03/04/2023 | 17,700 | 1.30 ▲ | 7.34 | 16,400 | 17,700 | 16,400 | 528,200 | 9,349,140,000 |
31/03/2023 | 16,400 | -0.20 ▼ | -1.22 | 16,600 | 16,700 | 16,200 | 382,900 | 6,279,560,000 |
30/03/2023 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 17,000 | 16,400 | 295,300 | 4,901,980,000 |
29/03/2023 | 16,600 | 0.80 ▲ | 4.82 | 15,800 | 16,600 | 15,400 | 490,500 | 8,142,300,000 |
28/03/2023 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 16,200 | 15,600 | 227,300 | 3,591,340,000 |
27/03/2023 | 16,000 | 0.50 ▲ | 3.13 | 15,500 | 16,400 | 15,500 | 324,400 | 5,190,400,000 |
24/03/2023 | 15,500 | 0.30 ▲ | 1.94 | 15,200 | 15,800 | 15,000 | 558,200 | 8,652,100,000 |
23/03/2023 | 15,200 | 1.30 ▲ | 8.55 | 13,900 | 15,200 | 13,600 | 851,900 | 12,948,880,000 |
22/03/2023 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 14,000 | 13,700 | 138,800 | 1,929,320,000 |
21/03/2023 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 13,800 | 13,400 | 259,300 | 3,578,340,000 |
20/03/2023 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 14,200 | 13,600 | 223,700 | 3,064,690,000 |
17/03/2023 | 13,800 | -0.30 ▼ | -2.17 | 14,100 | 14,200 | 13,800 | 189,800 | 2,619,240,000 |
16/03/2023 | 14,100 | -0.10 ▼ | -0.71 | 14,200 | 14,500 | 13,900 | 425,800 | 6,003,780,000 |
15/03/2023 | 14,200 | 1.00 ▲ | 7.04 | 13,200 | 14,200 | 13,300 | 740,900 | 10,520,780,000 |
14/03/2023 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,700 | 12,600 | 535,600 | 7,069,920,000 |
13/03/2023 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,100 | 12,900 | 157,100 | 2,042,300,000 |
10/03/2023 | 13,200 | -0.20 ▼ | -1.52 | 13,400 | 13,400 | 13,100 | 203,600 | 2,687,520,000 |
09/03/2023 | 13,400 | 0.40 ▲ | 2.99 | 13,000 | 13,400 | 13,000 | 332,100 | 4,450,140,000 |
08/03/2023 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,000 | 12,700 | 144,100 | 1,873,300,000 |
07/03/2023 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,700 | 66,100 | 852,690,000 |
06/03/2023 | 12,900 | 0.20 ▲ | 1.55 | 12,700 | 13,100 | 12,300 | 291,300 | 3,757,770,000 |
03/03/2023 | 12,700 | 0.20 ▲ | 1.57 | 12,500 | 12,700 | 12,500 | 63,400 | 805,180,000 |
02/03/2023 | 12,500 | -0.30 ▼ | -2.40 | 12,800 | 12,800 | 12,500 | 63,900 | 798,750,000 |
01/03/2023 | 12,800 | 0.50 ▲ | 3.91 | 12,300 | 12,800 | 12,000 | 222,400 | 2,846,720,000 |
28/02/2023 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,600 | 12,100 | 167,200 | 2,056,560,000 |
27/02/2023 | 12,200 | -0.30 ▼ | -2.46 | 12,500 | 12,600 | 12,200 | 205,400 | 2,505,880,000 |
24/02/2023 | 12,500 | -0.30 ▼ | -2.40 | 12,800 | 13,000 | 12,300 | 128,000 | 1,600,000,000 |
23/02/2023 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 12,800 | 12,200 | 199,500 | 2,553,600,000 |
22/02/2023 | 12,700 | -0.70 ▼ | -5.51 | 13,400 | 13,800 | 12,500 | 367,500 | 4,667,250,000 |
21/02/2023 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,800 | 13,200 | 203,600 | 2,728,240,000 |
20/02/2023 | 13,400 | 0.50 ▲ | 3.73 | 12,900 | 13,400 | 12,800 | 167,900 | 2,249,860,000 |
17/02/2023 | 12,900 | 0.30 ▲ | 2.33 | 12,600 | 13,100 | 12,600 | 343,900 | 4,436,310,000 |
16/02/2023 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,900 | 12,500 | 146,500 | 1,845,900,000 |
15/02/2023 | 12,600 | 0.50 ▲ | 3.97 | 12,100 | 12,700 | 11,900 | 360,700 | 4,544,820,000 |
14/02/2023 | 12,100 | 0.20 ▲ | 1.65 | 11,900 | 12,100 | 11,600 | 172,700 | 2,089,670,000 |
13/02/2023 | 11,900 | -0.50 ▼ | -4.20 | 12,400 | 12,400 | 11,500 | 458,000 | 5,450,200,000 |
10/02/2023 | 12,400 | -0.40 ▼ | -3.23 | 12,800 | 12,900 | 12,400 | 153,300 | 1,900,920,000 |
09/02/2023 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 13,200 | 12,500 | 390,800 | 5,002,240,000 |
08/02/2023 | 12,900 | -0.20 ▼ | -1.55 | 13,100 | 13,600 | 12,600 | 523,300 | 6,750,570,000 |
07/02/2023 | 13,100 | -0.60 ▼ | -4.58 | 13,700 | 13,800 | 13,100 | 343,000 | 4,493,300,000 |
06/02/2023 | 13,700 | 0.40 ▲ | 2.92 | 13,300 | 13,700 | 12,900 | 614,100 | 8,413,170,000 |
03/02/2023 | 13,300 | 0.20 ▲ | 1.50 | 13,100 | 14,000 | 12,900 | 316,200 | 4,205,460,000 |
02/02/2023 | 13,100 | -0.60 ▼ | -4.58 | 13,700 | 14,000 | 13,100 | 348,700 | 4,567,970,000 |
01/02/2023 | 13,700 | -0.70 ▼ | -5.11 | 14,400 | 14,900 | 13,500 | 763,100 | 10,454,470,000 |
31/01/2023 | 14,400 | 0.20 ▲ | 1.39 | 14,200 | 14,400 | 13,900 | 427,900 | 6,161,760,000 |
30/01/2023 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,700 | 14,000 | 614,500 | 8,725,900,000 |
27/01/2023 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,700 | 13,900 | 322,800 | 4,551,480,000 |
19/01/2023 | 14,100 | 0.90 ▲ | 6.38 | 13,200 | 14,300 | 13,400 | 997,900 | 14,070,390,000 |
18/01/2023 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,400 | 13,000 | 348,000 | 4,593,600,000 |
17/01/2023 | 13,300 | 0.30 ▲ | 2.26 | 13,000 | 13,400 | 13,000 | 342,100 | 4,549,930,000 |
16/01/2023 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,500 | 12,900 | 134,700 | 1,751,100,000 |
13/01/2023 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,600 | 13,000 | 406,200 | 5,361,840,000 |
12/01/2023 | 13,200 | 0.50 ▲ | 3.79 | 12,700 | 13,400 | 12,500 | 414,400 | 5,470,080,000 |
11/01/2023 | 12,700 | 0.20 ▲ | 1.57 | 12,500 | 13,200 | 12,200 | 254,100 | 3,227,070,000 |
10/01/2023 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,700 | 12,100 | 134,100 | 1,676,250,000 |
09/01/2023 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 13,000 | 12,200 | 222,200 | 2,777,500,000 |
06/01/2023 | 12,600 | -0.30 ▼ | -2.38 | 12,900 | 13,500 | 12,400 | 275,900 | 3,476,340,000 |
05/01/2023 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 13,300 | 12,500 | 265,000 | 3,418,500,000 |
04/01/2023 | 12,800 | 0.90 ▲ | 7.03 | 11,900 | 13,000 | 11,900 | 420,900 | 5,387,520,000 |
03/01/2023 | 11,900 | 1.00 ▲ | 8.40 | 10,900 | 11,900 | 11,000 | 363,600 | 4,326,840,000 |
30/12/2022 | 10,900 | -0.50 ▼ | -4.59 | 11,400 | 11,900 | 10,900 | 415,700 | 4,531,130,000 |
29/12/2022 | 11,400 | -0.40 ▼ | -3.51 | 11,800 | 12,100 | 11,400 | 86,400 | 984,960,000 |
28/12/2022 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 12,300 | 10,800 | 194,200 | 2,291,560,000 |
27/12/2022 | 11,900 | 0.50 ▲ | 4.20 | 11,400 | 11,900 | 10,300 | 203,600 | 2,422,840,000 |
26/12/2022 | 11,400 | -0.80 ▼ | -7.02 | 12,200 | 12,900 | 11,400 | 286,900 | 3,270,660,000 |
23/12/2022 | 12,200 | 0.10 ▲ | 0.82 | 12,100 | 12,400 | 12,000 | 103,300 | 1,260,260,000 |
22/12/2022 | 12,100 | -0.30 ▼ | -2.48 | 12,400 | 12,800 | 11,800 | 258,700 | 3,130,270,000 |
21/12/2022 | 12,400 | -0.20 ▼ | -1.61 | 12,600 | 12,800 | 11,800 | 210,900 | 2,615,160,000 |
20/12/2022 | 12,600 | -0.30 ▼ | -2.38 | 12,900 | 13,000 | 12,200 | 236,200 | 2,976,120,000 |
19/12/2022 | 12,900 | -0.70 ▼ | -5.43 | 13,600 | 13,700 | 12,700 | 252,300 | 3,254,670,000 |
15/12/2022 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,900 | 12,900 | 254,000 | 3,429,000,000 |
14/12/2022 | 13,700 | 0.20 ▲ | 1.46 | 13,500 | 13,800 | 13,400 | 93,000 | 1,274,100,000 |
13/12/2022 | 13,500 | 0.80 ▲ | 5.93 | 12,700 | 13,500 | 12,000 | 160,300 | 2,164,050,000 |
12/12/2022 | 12,700 | -0.50 ▼ | -3.94 | 13,200 | 13,700 | 12,700 | 193,000 | 2,451,100,000 |
09/12/2022 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,900 | 12,500 | 185,800 | 2,452,560,000 |
08/12/2022 | 13,200 | 1.20 ▲ | 9.09 | 12,000 | 13,200 | 11,600 | 169,000 | 2,230,800,000 |
07/12/2022 | 12,000 | -1.00 ▼ | -8.33 | 13,000 | 13,900 | 12,000 | 342,700 | 4,112,400,000 |
06/12/2022 | 13,000 | -1.40 ▼ | -10.77 | 14,400 | 14,300 | 13,000 | 441,100 | 5,734,300,000 |
05/12/2022 | 14,400 | -0.20 ▼ | -1.39 | 14,600 | 15,100 | 14,200 | 232,000 | 3,340,800,000 |
02/12/2022 | 14,600 | 0.20 ▲ | 1.37 | 14,400 | 15,100 | 13,700 | 362,600 | 5,293,960,000 |
01/12/2022 | 14,400 | 0.40 ▲ | 2.78 | 14,000 | 15,400 | 13,900 | 648,500 | 9,338,400,000 |
30/11/2022 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,400 | 13,500 | 251,800 | 3,525,200,000 |
29/11/2022 | 14,100 | 0.40 ▲ | 2.84 | 13,700 | 14,700 | 12,400 | 257,600 | 3,632,160,000 |
28/11/2022 | 13,700 | 1.20 ▲ | 8.76 | 12,500 | 13,700 | 12,100 | 400,900 | 5,492,330,000 |
25/11/2022 | 12,500 | 0.50 ▲ | 4.00 | 12,000 | 12,600 | 12,200 | 156,100 | 1,951,250,000 |
24/11/2022 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,600 | 165,700 | 1,988,400,000 |
23/11/2022 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,300 | 11,900 | 294,700 | 3,536,400,000 |
22/11/2022 | 12,000 | 1.00 ▲ | 8.33 | 11,000 | 12,100 | 10,700 | 718,300 | 8,619,600,000 |
21/11/2022 | 11,000 | 0.60 ▲ | 5.45 | 10,400 | 11,300 | 10,500 | 310,400 | 3,414,400,000 |
18/11/2022 | 10,400 | 1.50 ▲ | 14.42 | 8,900 | 10,500 | 9,400 | 280,300 | 2,915,120,000 |
17/11/2022 | 9,700 | 0.80 ▲ | 8.25 | 8,900 | 9,700 | 8,600 | 348,700 | 3,382,390,000 |
16/11/2022 | 8,900 | 0.70 ▲ | 7.87 | 8,200 | 8,900 | 7,400 | 282,200 | 2,511,580,000 |
15/11/2022 | 8,200 | -0.90 ▼ | -10.98 | 9,100 | 9,000 | 8,200 | 472,300 | 3,872,860,000 |
14/11/2022 | 9,100 | -1.00 ▼ | -10.99 | 10,100 | 10,100 | 9,100 | 288,600 | 2,626,260,000 |
11/11/2022 | 10,100 | -0.20 ▼ | -1.98 | 10,300 | 10,500 | 9,600 | 268,600 | 2,712,860,000 |
10/11/2022 | 10,300 | -0.60 ▼ | -5.83 | 10,900 | 10,800 | 9,900 | 182,400 | 1,878,720,000 |
09/11/2022 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 11,100 | 9,800 | 369,800 | 4,030,820,000 |
08/11/2022 | 10,800 | -0.30 ▼ | -2.78 | 11,100 | 11,300 | 10,200 | 135,300 | 1,461,240,000 |
07/11/2022 | 11,100 | -0.90 ▼ | -8.11 | 12,000 | 12,100 | 10,800 | 216,800 | 2,406,480,000 |
04/11/2022 | 12,000 | -0.30 ▼ | -2.50 | 12,300 | 12,400 | 11,300 | 208,700 | 2,504,400,000 |
03/11/2022 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,000 | 162,800 | 2,002,440,000 |
02/11/2022 | 12,300 | -0.30 ▼ | -2.44 | 12,600 | 12,600 | 12,100 | 146,400 | 1,800,720,000 |
01/11/2022 | 12,600 | 0.10 ▲ | 0.79 | 12,500 | 12,800 | 12,300 | 226,600 | 2,855,160,000 |
31/10/2022 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,700 | 11,400 | 174,700 | 2,183,750,000 |
28/10/2022 | 12,600 | -0.30 ▼ | -2.38 | 12,900 | 13,200 | 12,600 | 87,500 | 1,102,500,000 |
27/10/2022 | 12,900 | 0.60 ▲ | 4.65 | 12,300 | 13,000 | 12,300 | 167,900 | 2,165,910,000 |
26/10/2022 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 13,000 | 12,000 | 104,300 | 1,282,890,000 |
25/10/2022 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,600 | 11,100 | 298,400 | 3,670,320,000 |
24/10/2022 | 12,300 | -1.30 ▼ | -10.57 | 13,600 | 13,600 | 12,300 | 149,200 | 1,835,160,000 |
21/10/2022 | 13,600 | -1.00 ▼ | -7.35 | 14,600 | 14,800 | 13,200 | 225,900 | 3,072,240,000 |
20/10/2022 | 14,600 | -0.30 ▼ | -2.05 | 14,900 | 15,000 | 14,500 | 72,800 | 1,062,880,000 |
19/10/2022 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 15,100 | 14,600 | 81,300 | 1,211,370,000 |
18/10/2022 | 14,800 | 0.40 ▲ | 2.70 | 14,400 | 15,000 | 14,000 | 135,900 | 2,011,320,000 |
17/10/2022 | 14,400 | -0.30 ▼ | -2.08 | 14,700 | 14,700 | 14,300 | 66,300 | 954,720,000 |
14/10/2022 | 14,700 | 0.20 ▲ | 1.36 | 14,500 | 15,000 | 14,500 | 106,400 | 1,564,080,000 |
13/10/2022 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,900 | 14,000 | 168,300 | 2,440,350,000 |
12/10/2022 | 14,500 | 0.40 ▲ | 2.76 | 14,100 | 14,700 | 13,100 | 156,900 | 2,275,050,000 |
11/10/2022 | 14,100 | -1.50 ▼ | -10.64 | 15,600 | 15,800 | 14,100 | 240,700 | 3,393,870,000 |
07/10/2022 | 15,000 | -1.50 ▼ | -10.00 | 16,500 | 17,500 | 14,900 | 376,600 | 5,649,000,000 |
06/10/2022 | 16,500 | -1.50 ▼ | -9.09 | 18,000 | 18,000 | 16,500 | 176,800 | 2,917,200,000 |
05/10/2022 | 18,000 | 0.30 ▲ | 1.67 | 17,700 | 18,100 | 17,500 | 228,700 | 4,116,600,000 |
04/10/2022 | 17,700 | 0.10 ▲ | 0.56 | 17,600 | 17,900 | 17,100 | 249,800 | 4,421,460,000 |
03/10/2022 | 17,600 | -1.00 ▼ | -5.68 | 18,600 | 18,800 | 17,500 | 160,000 | 2,816,000,000 |
30/09/2022 | 18,600 | -0.40 ▼ | -2.15 | 19,000 | 19,200 | 17,100 | 187,200 | 3,481,920,000 |
29/09/2022 | 19,000 | -0.50 ▼ | -2.63 | 19,500 | 19,700 | 18,600 | 225,600 | 4,286,400,000 |
28/09/2022 | 19,500 | 0.20 ▲ | 1.03 | 19,300 | 19,800 | 19,000 | 201,100 | 3,921,450,000 |
27/09/2022 | 19,300 | 0.20 ▲ | 1.04 | 19,100 | 20,500 | 18,100 | 214,400 | 4,137,920,000 |
26/09/2022 | 24,300 | -0.40 ▼ | -1.65 | 24,700 | 25,000 | 23,900 | 334,600 | 8,130,780,000 |
23/09/2022 | 24,700 | 0.20 ▲ | 0.81 | 24,500 | 24,700 | 24,100 | 218,200 | 5,389,540,000 |
22/09/2022 | 24,500 | 0.10 ▲ | 0.41 | 24,400 | 24,500 | 23,800 | 170,400 | 4,174,800,000 |
21/09/2022 | 24,400 | -0.10 ▼ | -0.41 | 24,500 | 24,600 | 24,000 | 100,700 | 2,457,080,000 |
20/09/2022 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,600 | 23,500 | 228,700 | 5,603,150,000 |
19/09/2022 | 24,500 | -0.50 ▼ | -2.04 | 25,000 | 25,200 | 23,900 | 193,500 | 4,740,750,000 |
16/09/2022 | 25,000 | -0.50 ▼ | -2.00 | 25,500 | 25,900 | 24,900 | 228,200 | 5,705,000,000 |
15/09/2022 | 25,500 | 0.80 ▲ | 3.14 | 24,700 | 25,800 | 24,600 | 327,100 | 8,341,050,000 |
14/09/2022 | 24,700 | -0.30 ▼ | -1.21 | 25,000 | 24,900 | 24,100 | 176,500 | 4,359,550,000 |
13/09/2022 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,200 | 24,600 | 170,500 | 4,262,500,000 |
12/09/2022 | 25,000 | 0.20 ▲ | 0.80 | 24,800 | 25,100 | 24,800 | 106,100 | 2,652,500,000 |
09/09/2022 | 24,800 | 0.10 ▲ | 0.40 | 24,700 | 24,900 | 24,200 | 143,300 | 3,553,840,000 |
08/09/2022 | 24,700 | 0.40 ▲ | 1.62 | 24,300 | 25,000 | 24,000 | 258,800 | 6,392,360,000 |
07/09/2022 | 24,300 | -1.20 ▼ | -4.94 | 25,500 | 25,500 | 24,300 | 393,600 | 9,564,480,000 |
06/09/2022 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,200 | 136,000 | 3,468,000,000 |
05/09/2022 | 25,500 | -0.30 ▼ | -1.18 | 25,800 | 25,800 | 25,200 | 204,400 | 5,212,200,000 |
31/08/2022 | 25,800 | 0.30 ▲ | 1.16 | 25,500 | 25,800 | 25,000 | 186,300 | 4,806,540,000 |
30/08/2022 | 25,500 | -0.50 ▼ | -1.96 | 26,000 | 26,500 | 25,500 | 234,600 | 5,982,300,000 |
29/08/2022 | 26,000 | -0.80 ▼ | -3.08 | 26,800 | 26,500 | 24,500 | 333,000 | 8,658,000,000 |
26/08/2022 | 26,800 | -0.20 ▼ | -0.75 | 27,000 | 27,200 | 26,600 | 245,900 | 6,590,120,000 |
25/08/2022 | 27,000 | -0.10 ▼ | -0.37 | 27,100 | 27,700 | 26,800 | 267,200 | 7,214,400,000 |
24/08/2022 | 27,100 | 0.50 ▲ | 1.85 | 26,600 | 27,500 | 26,600 | 600,000 | 16,260,000,000 |
23/08/2022 | 26,600 | 0.90 ▲ | 3.38 | 25,700 | 26,600 | 25,300 | 275,600 | 7,330,960,000 |
22/08/2022 | 25,700 | 0.10 ▲ | 0.39 | 25,600 | 25,700 | 25,200 | 222,900 | 5,728,530,000 |
19/08/2022 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 26,200 | 25,000 | 197,800 | 5,063,680,000 |
18/08/2022 | 25,600 | -0.60 ▼ | -2.34 | 26,200 | 26,100 | 25,600 | 196,700 | 5,035,520,000 |
17/08/2022 | 26,200 | 0.10 ▲ | 0.38 | 26,100 | 26,500 | 25,900 | 390,600 | 10,233,720,000 |
16/08/2022 | 26,100 | -0.30 ▼ | -1.15 | 26,400 | 26,700 | 26,000 | 259,900 | 6,783,390,000 |
15/08/2022 | 26,400 | 0.00 ■■ | 0.00 | 26,400 | 26,700 | 25,800 | 228,400 | 6,029,760,000 |
12/08/2022 | 26,400 | 0.20 ▲ | 0.76 | 26,200 | 26,500 | 25,800 | 372,900 | 9,844,560,000 |
11/08/2022 | 26,200 | 0.60 ▲ | 2.29 | 25,600 | 26,700 | 25,500 | 436,100 | 11,425,820,000 |
10/08/2022 | 25,600 | 0.70 ▲ | 2.73 | 24,900 | 25,800 | 24,800 | 313,900 | 8,035,840,000 |
09/08/2022 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 25,100 | 24,700 | 310,700 | 7,736,430,000 |
08/08/2022 | 24,900 | -0.20 ▼ | -0.80 | 25,100 | 25,500 | 24,700 | 275,600 | 6,862,440,000 |
05/08/2022 | 25,100 | 0.10 ▲ | 0.40 | 25,000 | 25,100 | 24,500 | 159,400 | 4,000,940,000 |
04/08/2022 | 25,000 | -0.40 ▼ | -1.60 | 25,400 | 25,800 | 24,600 | 299,300 | 7,482,500,000 |
03/08/2022 | 25,400 | 0.20 ▲ | 0.79 | 25,200 | 25,900 | 24,900 | 192,500 | 4,889,500,000 |
02/08/2022 | 25,200 | 0.50 ▲ | 1.98 | 24,700 | 25,900 | 24,800 | 281,800 | 7,101,360,000 |
01/08/2022 | 24,700 | 0.50 ▲ | 2.02 | 24,200 | 24,800 | 24,100 | 201,700 | 4,981,990,000 |
29/07/2022 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,500 | 24,000 | 111,400 | 2,695,880,000 |
28/07/2022 | 24,200 | 1.00 ▲ | 4.13 | 23,200 | 24,800 | 23,300 | 189,500 | 4,585,900,000 |
27/07/2022 | 23,200 | 0.50 ▲ | 2.16 | 22,700 | 23,200 | 22,400 | 127,800 | 2,964,960,000 |
26/07/2022 | 22,700 | -1.20 ▼ | -5.29 | 23,900 | 23,900 | 22,700 | 117,000 | 2,655,900,000 |
25/07/2022 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 24,000 | 23,400 | 144,700 | 3,458,330,000 |
22/07/2022 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,200 | 23,700 | 209,400 | 5,025,600,000 |
21/07/2022 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,300 | 23,700 | 167,100 | 4,010,400,000 |
20/07/2022 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,400 | 23,600 | 211,200 | 5,068,800,000 |
19/07/2022 | 23,500 | 0.10 ▲ | 0.43 | 23,400 | 23,600 | 23,100 | 114,900 | 2,700,150,000 |
18/07/2022 | 23,400 | -0.30 ▼ | -1.28 | 23,700 | 24,100 | 23,300 | 187,900 | 4,396,860,000 |
15/07/2022 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 24,000 | 23,300 | 139,700 | 3,310,890,000 |
14/07/2022 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 23,800 | 23,200 | 121,900 | 2,889,030,000 |
13/07/2022 | 23,800 | -0.20 ▼ | -0.84 | 24,000 | 24,300 | 23,700 | 198,200 | 4,717,160,000 |
12/07/2022 | 24,000 | 1.60 ▲ | 6.67 | 22,400 | 24,200 | 22,300 | 205,300 | 4,927,200,000 |
11/07/2022 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,500 | 21,900 | 193,400 | 4,332,160,000 |
08/07/2022 | 22,400 | 1.50 ▲ | 6.70 | 20,900 | 22,500 | 21,000 | 270,700 | 6,063,680,000 |
07/07/2022 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 21,200 | 20,400 | 127,100 | 2,656,390,000 |
06/07/2022 | 21,000 | -1.20 ▼ | -5.71 | 22,200 | 22,200 | 20,900 | 198,600 | 4,170,600,000 |
05/07/2022 | 22,200 | -0.40 ▼ | -1.80 | 22,600 | 22,600 | 22,000 | 140,200 | 3,112,440,000 |
04/07/2022 | 22,600 | 0.10 ▲ | 0.44 | 22,500 | 23,000 | 22,000 | 109,500 | 2,474,700,000 |
01/07/2022 | 22,500 | 0.10 ▲ | 0.44 | 22,400 | 22,500 | 21,000 | 271,800 | 6,115,500,000 |
30/06/2022 | 22,400 | -0.50 ▼ | -2.23 | 22,900 | 23,000 | 22,000 | 149,200 | 3,342,080,000 |
29/06/2022 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,200 | 22,400 | 192,700 | 4,412,830,000 |
28/06/2022 | 23,000 | 1.20 ▲ | 5.22 | 21,800 | 23,300 | 21,900 | 210,200 | 4,834,600,000 |
27/06/2022 | 21,800 | 0.10 ▲ | 0.46 | 21,700 | 22,600 | 21,700 | 197,100 | 4,296,780,000 |
24/06/2022 | 21,700 | 0.40 ▲ | 1.84 | 21,300 | 23,000 | 21,400 | 228,800 | 4,964,960,000 |
23/06/2022 | 21,300 | 0.30 ▲ | 1.41 | 21,000 | 21,300 | 20,700 | 117,700 | 2,507,010,000 |
22/06/2022 | 21,000 | 0.50 ▲ | 2.38 | 20,500 | 21,500 | 20,000 | 136,300 | 2,862,300,000 |
21/06/2022 | 20,500 | -0.20 ▼ | -0.98 | 20,700 | 21,000 | 20,000 | 135,400 | 2,775,700,000 |
20/06/2022 | 20,700 | -0.90 ▼ | -4.35 | 21,600 | 21,900 | 20,000 | 170,000 | 3,519,000,000 |
17/06/2022 | 21,600 | -1.30 ▼ | -6.02 | 22,900 | 22,700 | 20,800 | 198,300 | 4,283,280,000 |
16/06/2022 | 22,900 | -0.30 ▼ | -1.31 | 23,200 | 24,300 | 22,900 | 174,600 | 3,998,340,000 |
15/06/2022 | 23,200 | -1.70 ▼ | -7.33 | 24,900 | 25,000 | 22,600 | 218,400 | 5,066,880,000 |
14/06/2022 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 25,700 | 23,500 | 115,600 | 2,878,440,000 |
13/06/2022 | 24,900 | -2.70 ▼ | -10.84 | 27,600 | 27,300 | 24,900 | 325,300 | 8,099,970,000 |
10/06/2022 | 27,600 | -1.10 ▼ | -3.99 | 28,700 | 28,800 | 27,500 | 193,200 | 5,332,320,000 |
09/06/2022 | 28,700 | 0.10 ▲ | 0.35 | 28,600 | 29,000 | 28,200 | 243,200 | 6,979,840,000 |
08/06/2022 | 28,600 | 2.30 ▲ | 8.04 | 26,300 | 28,900 | 26,300 | 722,100 | 20,652,060,000 |
07/06/2022 | 26,300 | 0.10 ▲ | 0.38 | 26,200 | 27,000 | 25,500 | 361,600 | 9,510,080,000 |
06/06/2022 | 26,200 | -0.20 ▼ | -0.76 | 26,400 | 26,500 | 26,000 | 220,600 | 5,779,720,000 |
03/06/2022 | 26,400 | -0.50 ▼ | -1.89 | 26,900 | 26,900 | 25,600 | 80,000 | 2,112,000,000 |
02/06/2022 | 26,900 | 0.40 ▲ | 1.49 | 26,500 | 27,000 | 26,300 | 191,700 | 5,156,730,000 |
01/06/2022 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 27,000 | 26,300 | 81,200 | 2,151,800,000 |
31/05/2022 | 26,500 | -0.80 ▼ | -3.02 | 27,300 | 27,400 | 26,500 | 156,700 | 4,152,550,000 |
30/05/2022 | 27,300 | 0.30 ▲ | 1.10 | 27,000 | 27,500 | 26,700 | 176,900 | 4,829,370,000 |
27/05/2022 | 27,000 | 0.40 ▲ | 1.48 | 26,600 | 27,500 | 26,600 | 140,900 | 3,804,300,000 |
26/05/2022 | 26,600 | 1.00 ▲ | 3.76 | 25,600 | 27,000 | 25,800 | 161,800 | 4,303,880,000 |
25/05/2022 | 25,600 | 0.60 ▲ | 2.34 | 25,000 | 26,500 | 25,000 | 330,900 | 8,471,040,000 |
24/05/2022 | 25,000 | -0.20 ▼ | -0.80 | 25,200 | 25,300 | 24,500 | 53,900 | 1,347,500,000 |
23/05/2022 | 25,200 | 0.20 ▲ | 0.79 | 25,000 | 25,900 | 24,500 | 130,000 | 3,276,000,000 |
20/05/2022 | 25,000 | 1.00 ▲ | 4.00 | 24,000 | 25,500 | 24,000 | 263,900 | 6,597,500,000 |
19/05/2022 | 24,000 | -0.90 ▼ | -3.75 | 24,900 | 24,400 | 23,600 | 83,800 | 2,011,200,000 |
18/05/2022 | 24,900 | 0.30 ▲ | 1.20 | 24,600 | 26,000 | 24,600 | 94,500 | 2,353,050,000 |
17/05/2022 | 24,600 | 2.10 ▲ | 8.54 | 22,500 | 24,700 | 20,300 | 263,300 | 6,477,180,000 |
16/05/2022 | 22,500 | -0.10 ▼ | -0.44 | 22,600 | 23,500 | 21,000 | 186,200 | 4,189,500,000 |
13/05/2022 | 22,600 | -2.40 ▼ | -10.62 | 25,000 | 25,200 | 22,600 | 431,700 | 9,756,420,000 |
12/05/2022 | 25,000 | -2.30 ▼ | -9.20 | 27,300 | 27,300 | 25,000 | 127,600 | 3,190,000,000 |
11/05/2022 | 27,300 | 1.50 ▲ | 5.49 | 25,800 | 27,300 | 25,500 | 137,400 | 3,751,020,000 |
10/05/2022 | 25,800 | -0.20 ▼ | -0.78 | 26,000 | 26,200 | 24,200 | 170,700 | 4,404,060,000 |
09/05/2022 | 26,000 | -2.80 ▼ | -10.77 | 28,800 | 28,800 | 26,000 | 224,900 | 5,847,400,000 |
29/04/2022 | 31,700 | 0.30 ▲ | 0.95 | 31,400 | 32,000 | 31,000 | 104,800 | 3,322,160,000 |
28/04/2022 | 31,400 | -0.30 ▼ | -0.96 | 31,700 | 32,200 | 31,200 | 95,500 | 2,998,700,000 |
27/04/2022 | 31,700 | 1.50 ▲ | 4.73 | 30,200 | 31,800 | 29,900 | 137,300 | 4,352,410,000 |
26/04/2022 | 30,200 | 2.50 ▲ | 8.28 | 27,700 | 30,200 | 26,300 | 193,300 | 5,837,660,000 |
25/04/2022 | 29,900 | 0.60 ▲ | 2.01 | 29,300 | 29,900 | 29,500 | 6,900 | 206,310,000 |
23/04/2022 | 29,300 | 1.10 ▲ | 3.75 | 28,200 | 29,900 | 27,800 | 23,790 | 697,047,000 |
22/04/2022 | 29,300 | 1.10 ▲ | 3.75 | 28,200 | 29,900 | 27,800 | 23,790 | 697,047,000 |
21/04/2022 | 28,200 | -2.80 ▼ | -9.93 | 31,000 | 30,500 | 27,900 | 25,380 | 715,716,000 |
20/04/2022 | 31,000 | -2.10 ▼ | -6.77 | 33,100 | 33,100 | 31,000 | 17,760 | 550,560,000 |
19/04/2022 | 33,100 | -2.90 ▼ | -8.76 | 36,000 | 36,500 | 33,000 | 24,420 | 808,302,000 |
18/04/2022 | 36,000 | -3.00 ▼ | -8.33 | 39,000 | 39,000 | 35,100 | 41,620 | 1,498,320,000 |
16/04/2022 | 39,000 | -1.60 ▼ | -4.10 | 40,600 | 40,600 | 38,500 | 33,820 | 1,318,980,000 |
15/04/2022 | 39,000 | -1.60 ▼ | -4.10 | 40,600 | 40,600 | 38,500 | 338,200 | 13,189,800,000 |
14/04/2022 | 40,600 | -0.30 ▼ | -0.74 | 40,900 | 42,500 | 40,500 | 164,400 | 6,674,640,000 |
13/04/2022 | 40,900 | -0.60 ▼ | -1.47 | 41,500 | 41,900 | 38,700 | 363,000 | 14,846,700,000 |
12/04/2022 | 41,500 | -1.50 ▼ | -3.61 | 43,000 | 43,100 | 41,500 | 153,300 | 6,361,950,000 |
08/04/2022 | 43,000 | -0.50 ▼ | -1.16 | 43,500 | 43,600 | 42,500 | 155,500 | 6,686,500,000 |
07/04/2022 | 43,500 | -1.40 ▼ | -3.22 | 44,900 | 45,000 | 43,500 | 236,800 | 10,300,800,000 |
06/04/2022 | 44,900 | 0.10 ▲ | 0.22 | 44,800 | 46,900 | 44,000 | 391,000 | 17,555,900,000 |
05/04/2022 | 44,800 | -0.90 ▼ | -2.01 | 45,700 | 45,700 | 44,700 | 184,000 | 8,243,200,000 |
04/04/2022 | 45,700 | 1.20 ▲ | 2.63 | 44,500 | 46,700 | 44,600 | 312,600 | 14,285,820,000 |
01/04/2022 | 44,500 | -0.10 ▼ | -0.22 | 44,600 | 45,000 | 43,800 | 186,100 | 8,281,450,000 |
31/03/2022 | 44,600 | 2.00 ▲ | 4.48 | 42,600 | 45,800 | 42,600 | 496,400 | 22,139,440,000 |
30/03/2022 | 42,600 | -0.80 ▼ | -1.88 | 43,400 | 43,300 | 42,500 | 129,600 | 5,520,960,000 |
29/03/2022 | 43,400 | 0.60 ▲ | 1.38 | 42,800 | 43,700 | 42,000 | 187,400 | 8,133,160,000 |
28/03/2022 | 42,800 | -0.80 ▼ | -1.87 | 43,600 | 43,600 | 42,000 | 301,100 | 12,887,080,000 |
25/03/2022 | 43,600 | 0.10 ▲ | 0.23 | 43,500 | 43,800 | 43,200 | 124,600 | 5,432,560,000 |
24/03/2022 | 43,500 | -0.20 ▼ | -0.46 | 43,700 | 43,700 | 43,100 | 112,900 | 4,911,150,000 |
23/03/2022 | 43,700 | -0.50 ▼ | -1.14 | 44,200 | 44,400 | 43,700 | 179,400 | 7,839,780,000 |
22/03/2022 | 44,200 | 0.00 ■■ | 0.00 | 44,200 | 44,800 | 44,000 | 220,100 | 9,728,420,000 |
21/03/2022 | 44,200 | 0.40 ▲ | 0.90 | 43,800 | 44,800 | 43,600 | 193,000 | 8,530,600,000 |
18/03/2022 | 43,800 | 1.10 ▲ | 2.51 | 42,700 | 44,000 | 42,800 | 168,900 | 7,397,820,000 |
17/03/2022 | 42,700 | 0.10 ▲ | 0.23 | 42,600 | 43,200 | 42,500 | 105,900 | 4,521,930,000 |
16/03/2022 | 42,600 | 0.10 ▲ | 0.23 | 42,500 | 43,500 | 42,500 | 79,200 | 3,373,920,000 |
15/03/2022 | 42,500 | 1.00 ▲ | 2.35 | 41,500 | 42,500 | 41,500 | 116,400 | 4,947,000,000 |
14/03/2022 | 41,500 | -1.00 ▼ | -2.41 | 42,500 | 43,200 | 41,500 | 284,500 | 11,806,750,000 |
11/03/2022 | 42,500 | -0.60 ▼ | -1.41 | 43,100 | 43,600 | 42,000 | 141,000 | 5,992,500,000 |
10/03/2022 | 43,100 | 0.10 ▲ | 0.23 | 43,000 | 43,700 | 41,800 | 184,800 | 7,964,880,000 |
09/03/2022 | 43,000 | -0.70 ▼ | -1.63 | 43,700 | 44,000 | 41,700 | 209,700 | 9,017,100,000 |
08/03/2022 | 43,700 | -0.30 ▼ | -0.69 | 44,000 | 44,900 | 43,400 | 257,300 | 11,244,010,000 |
07/03/2022 | 44,000 | -1.10 ▼ | -2.50 | 45,100 | 45,000 | 44,000 | 156,200 | 6,872,800,000 |
04/03/2022 | 45,100 | 1.30 ▲ | 2.88 | 43,800 | 46,000 | 43,500 | 305,100 | 13,760,010,000 |
03/03/2022 | 43,800 | -0.20 ▼ | -0.46 | 44,000 | 44,000 | 43,300 | 137,800 | 6,035,640,000 |
02/03/2022 | 44,000 | 0.60 ▲ | 1.36 | 43,400 | 44,100 | 42,900 | 147,500 | 6,490,000,000 |
01/03/2022 | 43,400 | 0.60 ▲ | 1.38 | 42,800 | 43,500 | 42,300 | 181,000 | 7,855,400,000 |
28/02/2022 | 42,800 | -0.60 ▼ | -1.40 | 43,400 | 43,400 | 42,700 | 127,500 | 5,457,000,000 |
25/02/2022 | 43,400 | 0.50 ▲ | 1.15 | 42,900 | 44,000 | 42,900 | 132,700 | 5,759,180,000 |
24/02/2022 | 42,900 | -2.10 ▼ | -4.90 | 45,000 | 45,000 | 41,700 | 274,500 | 11,776,050,000 |
23/02/2022 | 45,000 | 0.50 ▲ | 1.11 | 44,500 | 45,400 | 43,800 | 150,800 | 6,786,000,000 |
22/02/2022 | 44,500 | -1.60 ▼ | -3.60 | 46,100 | 46,100 | 43,000 | 206,700 | 9,198,150,000 |
21/02/2022 | 46,100 | 0.90 ▲ | 1.95 | 45,200 | 47,500 | 44,700 | 268,500 | 12,377,850,000 |
18/02/2022 | 45,200 | 0.50 ▲ | 1.11 | 44,700 | 45,200 | 44,000 | 146,500 | 6,621,800,000 |
17/02/2022 | 44,700 | -0.20 ▼ | -0.45 | 44,900 | 45,600 | 44,100 | 102,800 | 4,595,160,000 |
16/02/2022 | 44,900 | 2.10 ▲ | 4.68 | 42,800 | 44,900 | 42,900 | 203,900 | 9,155,110,000 |
15/02/2022 | 42,800 | -0.10 ▼ | -0.23 | 42,900 | 43,100 | 41,700 | 108,500 | 4,643,800,000 |
14/02/2022 | 42,900 | -0.60 ▼ | -1.40 | 43,500 | 43,400 | 42,100 | 141,200 | 6,057,480,000 |
11/02/2022 | 43,500 | -0.30 ▼ | -0.69 | 43,800 | 43,600 | 42,900 | 251,500 | 10,940,250,000 |
10/02/2022 | 43,800 | -0.40 ▼ | -0.91 | 44,200 | 45,000 | 43,200 | 72,800 | 3,188,640,000 |
09/02/2022 | 44,200 | 0.60 ▲ | 1.36 | 43,600 | 44,300 | 42,500 | 114,000 | 5,038,800,000 |
08/02/2022 | 43,600 | 1.70 ▲ | 3.90 | 41,900 | 44,500 | 41,900 | 158,000 | 6,888,800,000 |
07/02/2022 | 41,900 | 1.10 ▲ | 2.63 | 40,800 | 42,700 | 40,900 | 119,800 | 5,019,620,000 |
28/01/2022 | 40,800 | 0.10 ▲ | 0.25 | 40,700 | 41,300 | 40,500 | 142,600 | 5,818,080,000 |
27/01/2022 | 40,700 | -1.50 ▼ | -3.69 | 42,200 | 42,700 | 40,200 | 195,700 | 7,964,990,000 |
26/01/2022 | 42,200 | -1.70 ▼ | -4.03 | 43,900 | 44,400 | 40,200 | 144,200 | 6,085,240,000 |
25/01/2022 | 43,900 | 2.50 ▲ | 5.69 | 41,400 | 43,900 | 39,000 | 161,900 | 7,107,410,000 |
24/01/2022 | 41,400 | -4.10 ▼ | -9.90 | 45,500 | 45,500 | 41,000 | 303,700 | 12,573,180,000 |
21/01/2022 | 45,500 | -0.90 ▼ | -1.98 | 46,400 | 48,100 | 45,500 | 151,100 | 6,875,050,000 |
20/01/2022 | 46,400 | 3.10 ▲ | 6.68 | 43,300 | 47,000 | 42,000 | 184,800 | 8,574,720,000 |
19/01/2022 | 43,300 | 2.30 ▲ | 5.31 | 41,000 | 43,500 | 39,000 | 203,900 | 8,828,870,000 |
18/01/2022 | 41,000 | -2.80 ▼ | -6.83 | 43,800 | 43,800 | 40,000 | 369,000 | 15,129,000,000 |
17/01/2022 | 43,800 | -4.70 ▼ | -10.73 | 48,500 | 48,600 | 43,800 | 245,800 | 10,766,040,000 |
14/01/2022 | 48,500 | 1.70 ▲ | 3.51 | 46,800 | 48,700 | 43,600 | 240,200 | 11,649,700,000 |
13/01/2022 | 46,800 | -5.10 ▼ | -10.90 | 51,900 | 52,500 | 46,800 | 423,800 | 19,833,840,000 |
12/01/2022 | 51,900 | -2.50 ▼ | -4.82 | 54,400 | 54,400 | 49,000 | 513,100 | 26,629,890,000 |
11/01/2022 | 54,400 | -1.60 ▼ | -2.94 | 56,000 | 56,000 | 54,000 | 448,900 | 24,420,160,000 |
10/01/2022 | 56,000 | -2.10 ▼ | -3.75 | 58,100 | 58,600 | 56,000 | 335,800 | 18,804,800,000 |
07/01/2022 | 58,100 | 3.00 ▲ | 5.16 | 55,100 | 60,500 | 55,100 | 505,500 | 29,369,550,000 |
06/01/2022 | 55,100 | 5.00 ▲ | 9.07 | 50,100 | 55,100 | 49,900 | 923,300 | 50,873,830,000 |
05/01/2022 | 50,100 | -1.00 ▼ | -2.00 | 51,100 | 51,200 | 50,100 | 205,600 | 10,300,560,000 |
04/01/2022 | 51,100 | -0.20 ▼ | -0.39 | 51,300 | 51,800 | 50,300 | 242,700 | 12,401,970,000 |
31/12/2021 | 51,300 | -0.60 ▼ | -1.17 | 51,900 | 52,000 | 50,900 | 91,900 | 4,714,470,000 |
30/12/2021 | 51,900 | -1.10 ▼ | -2.12 | 53,000 | 53,000 | 51,900 | 152,000 | 7,888,800,000 |
29/12/2021 | 53,000 | 3.70 ▲ | 6.98 | 49,300 | 53,800 | 49,000 | 505,100 | 26,770,300,000 |
22/12/2021 | 52,000 | 0.00 ■■ | 0.00 | 52,000 | 52,700 | 51,700 | 328,700 | 17,092,400,000 |
21/12/2021 | 52,000 | -0.50 ▼ | -0.96 | 52,500 | 52,500 | 51,000 | 240,600 | 12,511,200,000 |
20/12/2021 | 52,500 | 1.00 ▲ | 1.90 | 51,500 | 53,500 | 49,200 | 351,900 | 18,474,750,000 |
17/12/2021 | 51,500 | 2.00 ▲ | 3.88 | 49,500 | 52,200 | 49,500 | 331,000 | 17,046,500,000 |
16/12/2021 | 49,500 | 0.50 ▲ | 1.01 | 49,000 | 50,000 | 48,500 | 209,800 | 10,385,100,000 |
15/12/2021 | 49,000 | -0.90 ▼ | -1.84 | 49,900 | 49,900 | 48,400 | 167,300 | 8,197,700,000 |
14/12/2021 | 50,200 | -1.30 ▼ | -2.59 | 51,500 | 51,500 | 49,300 | 109,900 | 5,516,980,000 |
13/12/2021 | 51,500 | 1.50 ▲ | 2.91 | 50,000 | 52,200 | 49,000 | 343,100 | 17,669,650,000 |
10/12/2021 | 50,000 | 1.60 ▲ | 3.20 | 48,400 | 51,400 | 48,600 | 404,000 | 20,200,000,000 |
09/12/2021 | 48,400 | 4.40 ▲ | 9.09 | 44,000 | 48,400 | 43,700 | 446,200 | 21,596,080,000 |
08/12/2021 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,300 | 43,500 | 87,900 | 3,867,600,000 |
07/12/2021 | 44,000 | 1.00 ▲ | 2.27 | 43,000 | 44,200 | 42,500 | 196,700 | 8,654,800,000 |
06/12/2021 | 43,000 | -2.00 ▼ | -4.65 | 45,000 | 45,000 | 41,500 | 282,800 | 12,160,400,000 |
03/12/2021 | 45,000 | -2.00 ▼ | -4.44 | 47,000 | 47,000 | 45,000 | 209,100 | 9,409,500,000 |
02/12/2021 | 47,000 | 0.10 ▲ | 0.21 | 46,900 | 47,100 | 46,000 | 248,000 | 11,656,000,000 |
01/12/2021 | 46,900 | -0.10 ▼ | -0.21 | 47,000 | 47,200 | 46,000 | 138,300 | 6,486,270,000 |
30/11/2021 | 47,000 | 0.80 ▲ | 1.70 | 46,200 | 47,900 | 46,300 | 240,500 | 11,303,500,000 |
29/11/2021 | 46,200 | 0.50 ▲ | 1.08 | 45,700 | 46,600 | 44,600 | 215,100 | 9,937,620,000 |
26/11/2021 | 45,700 | -2.00 ▼ | -4.38 | 47,700 | 48,500 | 45,200 | 294,200 | 13,444,940,000 |
25/11/2021 | 47,700 | 0.70 ▲ | 1.47 | 47,000 | 48,200 | 46,900 | 138,400 | 6,601,680,000 |
24/11/2021 | 47,000 | 1.30 ▲ | 2.77 | 45,700 | 47,400 | 45,500 | 211,600 | 9,945,200,000 |
23/11/2021 | 45,700 | 1.20 ▲ | 2.63 | 44,500 | 45,800 | 41,000 | 223,900 | 10,232,230,000 |
22/11/2021 | 44,500 | -4.10 ▼ | -9.21 | 48,600 | 48,600 | 44,500 | 778,100 | 34,625,450,000 |
19/11/2021 | 48,600 | -0.50 ▼ | -1.03 | 49,100 | 50,000 | 48,000 | 474,200 | 23,046,120,000 |
18/11/2021 | 49,100 | 1.00 ▲ | 2.04 | 48,100 | 49,900 | 47,900 | 427,700 | 21,000,070,000 |
17/11/2021 | 48,100 | -1.10 ▼ | -2.29 | 49,200 | 49,300 | 46,600 | 632,200 | 30,408,820,000 |
16/11/2021 | 49,200 | -2.10 ▼ | -4.27 | 51,300 | 51,500 | 48,700 | 545,700 | 26,848,440,000 |
15/11/2021 | 51,300 | -2.70 ▼ | -5.26 | 54,000 | 54,500 | 49,200 | 866,500 | 44,451,450,000 |
12/11/2021 | 54,000 | -2.60 ▼ | -4.81 | 56,600 | 56,800 | 54,000 | 456,600 | 24,656,400,000 |
11/11/2021 | 56,600 | 2.90 ▲ | 5.12 | 53,700 | 58,000 | 54,000 | 721,600 | 40,842,560,000 |
10/11/2021 | 53,700 | 3.90 ▲ | 7.26 | 49,800 | 53,700 | 49,800 | 552,900 | 29,690,730,000 |
09/11/2021 | 49,800 | 0.40 ▲ | 0.80 | 49,400 | 49,800 | 48,800 | 384,600 | 19,153,080,000 |
08/11/2021 | 49,400 | 0.00 ■■ | 0.00 | 49,400 | 49,900 | 48,500 | 362,200 | 17,892,680,000 |
05/11/2021 | 49,400 | 0.40 ▲ | 0.81 | 49,000 | 50,600 | 49,000 | 282,300 | 13,945,620,000 |
04/11/2021 | 49,000 | 1.80 ▲ | 3.67 | 47,200 | 50,000 | 46,900 | 60,780 | 2,978,220,000 |
03/11/2021 | 47,200 | -5.20 ▼ | -11.02 | 52,400 | 57,200 | 47,200 | 921,300 | 43,485,360,000 |
02/11/2021 | 52,400 | 1.10 ▲ | 2.10 | 51,300 | 52,700 | 51,300 | 372,600 | 19,524,240,000 |
01/11/2021 | 51,300 | 0.30 ▲ | 0.58 | 51,000 | 52,900 | 50,500 | 752,600 | 38,608,380,000 |
29/10/2021 | 51,000 | 3.90 ▲ | 7.65 | 47,100 | 51,800 | 47,100 | 608,800 | 31,048,800,000 |
28/10/2021 | 47,100 | 4.20 ▲ | 8.92 | 42,900 | 47,100 | 42,200 | 546,600 | 25,744,860,000 |
27/10/2021 | 42,900 | 0.90 ▲ | 2.10 | 42,000 | 43,500 | 42,000 | 19,980 | 857,142,000 |
26/10/2021 | 42,000 | -0.20 ▼ | -0.48 | 42,200 | 42,200 | 40,200 | 410,500 | 17,241,000,000 |
25/10/2021 | 42,200 | 0.60 ▲ | 1.42 | 41,600 | 43,800 | 41,600 | 321,200 | 13,554,640,000 |
22/10/2021 | 41,600 | 1.10 ▲ | 2.64 | 40,500 | 42,500 | 40,400 | 380,700 | 15,837,120,000 |
21/10/2021 | 40,500 | 1.30 ▲ | 3.21 | 39,200 | 40,500 | 39,100 | 334,200 | 13,535,100,000 |
20/10/2021 | 39,200 | 0.60 ▲ | 1.53 | 38,600 | 39,500 | 38,600 | 299,100 | 11,724,720,000 |
19/10/2021 | 38,600 | 0.30 ▲ | 0.78 | 38,300 | 39,600 | 38,100 | 249,700 | 9,638,420,000 |
18/10/2021 | 38,300 | 0.60 ▲ | 1.57 | 37,700 | 39,100 | 37,600 | 406,400 | 15,565,120,000 |
15/10/2021 | 37,700 | -0.40 ▼ | -1.06 | 38,100 | 38,500 | 37,400 | 522,300 | 19,690,710,000 |
14/10/2021 | 38,100 | 0.70 ▲ | 1.84 | 37,400 | 38,500 | 37,300 | 328,400 | 12,512,040,000 |
13/10/2021 | 37,400 | 0.00 ■■ | 0.00 | 37,400 | 39,300 | 37,000 | 596,700 | 22,316,580,000 |
12/10/2021 | 37,400 | 3.40 ▲ | 9.09 | 34,000 | 37,400 | 34,100 | 1,275,500 | 47,703,700,000 |
11/10/2021 | 34,000 | 0.50 ▲ | 1.47 | 33,500 | 34,400 | 33,500 | 145,100 | 4,933,400,000 |
08/10/2021 | 33,500 | -1.00 ▼ | -2.99 | 34,500 | 34,500 | 33,500 | 227,200 | 7,611,200,000 |
07/10/2021 | 34,800 | 0.90 ▲ | 2.59 | 33,900 | 35,000 | 33,900 | 264,900 | 9,218,520,000 |
06/10/2021 | 33,900 | 1.40 ▲ | 4.13 | 32,500 | 33,900 | 32,500 | 214,900 | 7,285,110,000 |
05/10/2021 | 32,500 | 0.00 ■■ | 0.00 | 32,500 | 32,800 | 32,300 | 140,300 | 4,559,750,000 |
04/10/2021 | 32,500 | 0.20 ▲ | 0.62 | 33,000 | 32,700 | 31,800 | 188,900 | 6,139,250,000 |
01/10/2021 | 32,300 | -0.70 ▼ | -2.17 | 33,000 | 33,000 | 32,200 | 176,200 | 5,691,260,000 |
30/09/2021 | 33,000 | 0.50 ▲ | 1.52 | 32,500 | 33,100 | 32,500 | 69,900 | 2,306,700,000 |
29/09/2021 | 32,500 | 0.30 ▲ | 0.92 | 32,200 | 32,800 | 32,000 | 83,500 | 2,713,750,000 |
28/09/2021 | 32,200 | 0.20 ▲ | 0.62 | 33,400 | 32,400 | 31,100 | 290,500 | 9,354,100,000 |
27/09/2021 | 32,000 | -1.40 ▼ | -4.38 | 33,400 | 33,400 | 32,000 | 300,600 | 9,619,200,000 |
24/09/2021 | 33,400 | -0.80 ▼ | -2.40 | 34,200 | 34,300 | 33,300 | 198,200 | 6,619,880,000 |
23/09/2021 | 34,200 | -0.80 ▼ | -2.34 | 35,000 | 36,000 | 34,000 | 468,200 | 16,012,440,000 |
22/09/2021 | 35,000 | 0.40 ▲ | 1.14 | 34,600 | 35,200 | 34,600 | 379,700 | 13,289,500,000 |
21/09/2021 | 34,600 | 1.00 ▲ | 2.89 | 33,600 | 35,200 | 32,500 | 400,400 | 13,853,840,000 |
20/09/2021 | 33,600 | 0.80 ▲ | 2.38 | 32,800 | 34,000 | 32,500 | 317,500 | 10,668,000,000 |
17/09/2021 | 32,800 | -0.40 ▼ | -1.22 | 33,200 | 33,300 | 32,700 | 287,400 | 9,426,720,000 |
16/09/2021 | 33,200 | 0.10 ▲ | 0.30 | 33,100 | 33,400 | 32,800 | 116,200 | 3,857,840,000 |
15/09/2021 | 33,100 | 0.10 ▲ | 0.30 | 33,000 | 33,300 | 32,500 | 128,900 | 4,266,590,000 |
14/09/2021 | 33,000 | 0.50 ▲ | 1.52 | 32,500 | 33,300 | 32,000 | 232,300 | 7,665,900,000 |
13/09/2021 | 32,500 | -1.80 ▼ | -5.54 | 34,300 | 34,400 | 32,500 | 470,200 | 15,281,500,000 |
10/09/2021 | 34,300 | -0.30 ▼ | -0.87 | 34,600 | 35,500 | 34,300 | 185,600 | 6,366,080,000 |
09/09/2021 | 34,600 | 0.00 ■■ | 0.00 | 34,600 | 34,800 | 34,000 | 229,000 | 7,923,400,000 |
08/09/2021 | 34,600 | 0.00 ■■ | 0.00 | 34,600 | 35,200 | 33,600 | 187,700 | 6,494,420,000 |
07/09/2021 | 34,600 | -1.90 ▼ | -5.49 | 36,500 | 36,600 | 34,000 | 389,200 | 13,466,320,000 |
06/09/2021 | 36,500 | 1.00 ▲ | 2.74 | 35,500 | 37,000 | 35,500 | 480,400 | 17,534,600,000 |
01/09/2021 | 35,500 | 1.70 ▲ | 4.79 | 33,800 | 35,500 | 33,800 | 487,900 | 17,320,450,000 |
31/08/2021 | 33,800 | 0.10 ▲ | 0.30 | 33,700 | 34,900 | 33,000 | 395,500 | 13,367,900,000 |
30/08/2021 | 33,700 | 1.20 ▲ | 3.56 | 32,500 | 33,800 | 32,500 | 269,100 | 9,068,670,000 |
27/08/2021 | 32,500 | 0.40 ▲ | 1.23 | 32,100 | 32,500 | 31,400 | 140,600 | 4,569,500,000 |
26/08/2021 | 32,100 | -0.10 ▼ | -0.31 | 32,200 | 32,500 | 31,000 | 202,200 | 6,490,620,000 |
25/08/2021 | 32,200 | 1.00 ▲ | 3.11 | 31,200 | 32,200 | 30,500 | 166,600 | 5,364,520,000 |
24/08/2021 | 31,200 | -1.30 ▼ | -4.17 | 32,500 | 32,500 | 30,600 | 330,700 | 10,317,840,000 |
23/08/2021 | 32,500 | -2.60 ▼ | -8.00 | 35,100 | 35,100 | 32,500 | 304,900 | 9,909,250,000 |
20/08/2021 | 35,100 | -0.60 ▼ | -1.71 | 35,700 | 37,000 | 33,000 | 595,100 | 20,888,010,000 |
19/08/2021 | 35,700 | 0.00 ■■ | 0.00 | 35,700 | 35,700 | 35,000 | 161,600 | 5,769,120,000 |
18/08/2021 | 35,700 | 0.10 ▲ | 0.28 | 35,600 | 35,700 | 34,600 | 244,700 | 8,735,790,000 |
17/08/2021 | 35,600 | -1.10 ▼ | -3.09 | 36,700 | 36,800 | 35,500 | 298,600 | 10,630,160,000 |
16/08/2021 | 36,700 | 2.70 ▲ | 7.36 | 34,000 | 36,900 | 34,000 | 825,800 | 30,306,860,000 |
13/08/2021 | 34,000 | 0.10 ▲ | 0.29 | 33,900 | 34,000 | 32,300 | 332,100 | 11,291,400,000 |
12/08/2021 | 33,900 | 0.90 ▲ | 2.65 | 33,000 | 34,500 | 32,000 | 467,100 | 15,834,690,000 |
11/08/2021 | 33,000 | -2.40 ▼ | -7.27 | 35,400 | 35,500 | 33,000 | 553,500 | 18,265,500,000 |
10/08/2021 | 35,400 | 1.50 ▲ | 4.24 | 33,900 | 35,400 | 33,900 | 571,600 | 20,234,640,000 |
09/08/2021 | 33,900 | 0.70 ▲ | 2.06 | 33,200 | 34,400 | 33,000 | 432,800 | 14,671,920,000 |
06/08/2021 | 33,200 | 0.00 ■■ | 0.00 | 33,200 | 34,500 | 32,500 | 401,800 | 13,339,760,000 |
05/08/2021 | 33,200 | -0.40 ▼ | -1.20 | 33,600 | 33,500 | 32,800 | 149,300 | 4,956,760,000 |
04/08/2021 | 33,600 | 0.60 ▲ | 1.79 | 33,000 | 34,500 | 33,000 | 271,400 | 9,119,040,000 |
03/08/2021 | 33,000 | 2.10 ▲ | 6.36 | 30,900 | 33,000 | 30,700 | 581,100 | 19,176,300,000 |
02/08/2021 | 30,900 | 0.10 ▲ | 0.32 | 30,800 | 31,100 | 30,400 | 188,000 | 5,809,200,000 |
30/07/2021 | 30,800 | -0.10 ▼ | -0.32 | 30,900 | 30,900 | 29,800 | 124,100 | 3,822,280,000 |
29/07/2021 | 30,900 | 0.00 ■■ | 0.00 | 30,900 | 31,000 | 29,700 | 131,100 | 4,050,990,000 |
28/07/2021 | 30,900 | -0.70 ▼ | -2.27 | 31,600 | 31,700 | 30,300 | 119,000 | 3,677,100,000 |
27/07/2021 | 31,600 | 0.10 ▲ | 0.32 | 31,500 | 32,400 | 31,200 | 147,800 | 4,670,480,000 |
26/07/2021 | 31,500 | 0.70 ▲ | 2.22 | 29,000 | 31,500 | 29,600 | 191,100 | 6,019,650,000 |
23/07/2021 | 30,800 | 1.80 ▲ | 5.84 | 29,000 | 30,800 | 28,900 | 192,400 | 5,925,920,000 |
22/07/2021 | 29,000 | 0.50 ▲ | 1.72 | 28,500 | 29,200 | 28,500 | 92,300 | 2,676,700,000 |
21/07/2021 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 29,000 | 28,400 | 41,100 | 1,171,350,000 |
20/07/2021 | 28,500 | 0.30 ▲ | 1.05 | 28,200 | 28,500 | 27,500 | 52,700 | 1,501,950,000 |
19/07/2021 | 28,200 | -0.80 ▼ | -2.84 | 29,000 | 28,800 | 27,600 | 79,800 | 2,250,360,000 |
16/07/2021 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,100 | 28,600 | 33,600 | 974,400,000 |
15/07/2021 | 29,000 | -0.10 ▼ | -0.34 | 29,100 | 29,200 | 28,600 | 34,400 | 997,600,000 |
14/07/2021 | 29,100 | 0.10 ▲ | 0.34 | 29,000 | 30,500 | 28,500 | 70,500 | 2,051,550,000 |
13/07/2021 | 29,000 | 1.10 ▲ | 3.79 | 27,900 | 29,200 | 27,900 | 41,200 | 1,194,800,000 |
12/07/2021 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 28,500 | 146,200 | 4,532,200,000 |
09/07/2021 | 31,000 | -0.20 ▼ | -0.65 | 31,200 | 31,200 | 30,500 | 61,400 | 1,903,400,000 |
08/07/2021 | 31,200 | 0.20 ▲ | 0.64 | 31,000 | 31,500 | 30,200 | 116,300 | 3,628,560,000 |
07/07/2021 | 31,000 | 0.10 ▲ | 0.32 | 30,900 | 31,000 | 29,000 | 134,000 | 4,154,000,000 |
06/07/2021 | 30,900 | -0.70 ▼ | -2.27 | 31,600 | 31,500 | 30,900 | 114,400 | 3,534,960,000 |
05/07/2021 | 31,600 | -0.80 ▼ | -2.53 | 32,400 | 32,400 | 30,800 | 208,500 | 6,588,600,000 |
02/07/2021 | 32,400 | -0.10 ▼ | -0.31 | 32,500 | 32,900 | 32,400 | 119,500 | 3,871,800,000 |
01/07/2021 | 32,500 | 0.00 ■■ | 0.00 | 32,500 | 32,600 | 32,200 | 138,500 | 4,501,250,000 |
30/06/2021 | 32,500 | -0.40 ▼ | -1.23 | 32,900 | 33,100 | 32,000 | 83,200 | 2,704,000,000 |
29/06/2021 | 32,900 | -0.10 ▼ | -0.30 | 33,000 | 33,200 | 32,800 | 136,900 | 4,504,010,000 |
28/06/2021 | 33,000 | -0.30 ▼ | -0.91 | 33,300 | 33,400 | 32,300 | 150,800 | 4,976,400,000 |
25/06/2021 | 33,300 | -0.10 ▼ | -0.30 | 33,400 | 33,500 | 32,600 | 168,200 | 5,601,060,000 |
24/06/2021 | 33,400 | -0.50 ▼ | -1.50 | 33,900 | 34,000 | 32,800 | 197,400 | 6,593,160,000 |
23/06/2021 | 33,900 | -2.10 ▼ | -6.19 | 36,000 | 36,300 | 33,700 | 283,300 | 9,603,870,000 |
22/06/2021 | 36,000 | -0.10 ▼ | -0.28 | 36,100 | 37,500 | 36,000 | 180,900 | 6,512,400,000 |
21/06/2021 | 36,100 | -0.50 ▼ | -1.39 | 36,600 | 36,500 | 35,500 | 161,300 | 5,822,930,000 |
18/06/2021 | 36,600 | 0.30 ▲ | 0.82 | 36,300 | 37,300 | 36,000 | 221,000 | 8,088,600,000 |
17/06/2021 | 36,300 | -0.10 ▼ | -0.28 | 36,400 | 36,300 | 35,400 | 185,000 | 6,715,500,000 |
16/06/2021 | 36,400 | -0.40 ▼ | -1.10 | 36,800 | 37,000 | 36,000 | 92,000 | 3,348,800,000 |
15/06/2021 | 35,400 | -0.10 ▼ | -0.28 | 35,500 | 36,300 | 35,100 | 79,800 | 2,824,920,000 |
14/06/2021 | 35,500 | 1.70 ▲ | 4.79 | 33,800 | 36,500 | 33,800 | 432,100 | 15,339,550,000 |
11/06/2021 | 33,800 | 0.30 ▲ | 0.89 | 33,500 | 33,900 | 33,200 | 96,900 | 3,275,220,000 |
10/06/2021 | 33,500 | -0.80 ▼ | -2.39 | 34,300 | 34,300 | 33,500 | 67,700 | 2,267,950,000 |
09/06/2021 | 34,300 | 0.30 ▲ | 0.87 | 34,000 | 34,900 | 33,500 | 116,700 | 4,002,810,000 |
08/06/2021 | 34,000 | 1.10 ▲ | 3.24 | 32,900 | 35,500 | 32,600 | 318,600 | 10,832,400,000 |
07/06/2021 | 32,900 | -0.40 ▼ | -1.22 | 33,300 | 33,300 | 32,000 | 159,800 | 5,257,420,000 |
04/06/2021 | 33,300 | -0.70 ▼ | -2.10 | 34,000 | 34,400 | 33,000 | 127,000 | 4,229,100,000 |
03/06/2021 | 34,000 | -0.20 ▼ | -0.59 | 34,200 | 34,800 | 33,200 | 154,600 | 5,256,400,000 |
02/06/2021 | 34,200 | 2.30 ▲ | 6.73 | 31,900 | 34,400 | 31,900 | 297,300 | 10,167,660,000 |
01/06/2021 | 31,900 | 1.60 ▲ | 5.02 | 30,300 | 32,000 | 29,800 | 193,700 | 6,179,030,000 |
31/05/2021 | 30,300 | -0.50 ▼ | -1.65 | 30,800 | 31,000 | 29,900 | 131,600 | 3,987,480,000 |
28/05/2021 | 30,800 | 0.00 ■■ | 0.00 | 30,800 | 31,300 | 30,500 | 66,600 | 2,051,280,000 |
27/05/2021 | 30,800 | -0.50 ▼ | -1.62 | 31,300 | 31,300 | 30,400 | 75,000 | 2,310,000,000 |
26/05/2021 | 31,300 | -0.60 ▼ | -1.92 | 31,900 | 32,000 | 31,300 | 75,600 | 2,366,280,000 |
25/05/2021 | 31,900 | 0.40 ▲ | 1.25 | 31,500 | 32,200 | 31,500 | 80,500 | 2,567,950,000 |
24/05/2021 | 31,500 | 0.30 ▲ | 0.95 | 31,200 | 31,500 | 30,700 | 99,800 | 3,143,700,000 |
21/05/2021 | 31,200 | 0.80 ▲ | 2.56 | 30,400 | 31,400 | 30,000 | 106,600 | 3,325,920,000 |
20/05/2021 | 30,400 | 0.50 ▲ | 1.64 | 29,900 | 30,600 | 29,900 | 104,500 | 3,176,800,000 |
19/05/2021 | 29,900 | 0.50 ▲ | 1.67 | 29,400 | 30,800 | 29,400 | 104,400 | 3,121,560,000 |
18/05/2021 | 29,400 | -1.60 ▼ | -5.44 | 31,000 | 30,900 | 29,400 | 178,900 | 5,259,660,000 |
17/05/2021 | 31,000 | -0.70 ▼ | -2.26 | 31,700 | 32,000 | 30,900 | 94,800 | 2,938,800,000 |
14/05/2021 | 31,700 | -0.90 ▼ | -2.84 | 32,600 | 32,800 | 31,700 | 118,000 | 3,740,600,000 |
13/05/2021 | 32,600 | -0.80 ▼ | -2.45 | 33,400 | 33,400 | 32,600 | 122,600 | 3,996,760,000 |
12/05/2021 | 33,400 | 1.70 ▲ | 5.09 | 31,700 | 34,000 | 30,900 | 180,600 | 6,032,040,000 |
11/05/2021 | 31,700 | -0.30 ▼ | -0.95 | 32,000 | 32,000 | 31,400 | 76,800 | 2,434,560,000 |
10/05/2021 | 32,000 | -0.40 ▼ | -1.25 | 32,400 | 32,500 | 31,500 | 93,700 | 2,998,400,000 |
07/05/2021 | 32,400 | 0.00 ■■ | 0.00 | 32,400 | 33,200 | 32,000 | 140,900 | 4,565,160,000 |
06/05/2021 | 32,400 | 0.60 ▲ | 1.85 | 31,800 | 33,000 | 31,800 | 102,400 | 3,317,760,000 |
05/05/2021 | 31,800 | 0.30 ▲ | 0.94 | 31,500 | 32,300 | 31,000 | 65,300 | 2,076,540,000 |
04/05/2021 | 30,600 | -1.50 ▼ | -4.90 | 32,100 | 31,000 | 30,300 | 22,200 | 679,320,000 |
29/04/2021 | 32,100 | 0.90 ▲ | 2.80 | 31,200 | 32,900 | 31,400 | 67,100 | 2,153,910,000 |
28/04/2021 | 31,200 | 0.20 ▲ | 0.64 | 31,000 | 31,300 | 30,500 | 155,400 | 4,848,480,000 |
27/04/2021 | 31,000 | -1.70 ▼ | -5.48 | 32,700 | 33,500 | 31,000 | 93,100 | 2,886,100,000 |
26/04/2021 | 32,700 | -0.80 ▼ | -2.45 | 33,500 | 34,400 | 31,800 | 99,600 | 3,256,920,000 |
23/04/2021 | 33,500 | 0.40 ▲ | 1.19 | 33,100 | 33,800 | 32,100 | 99,300 | 3,326,550,000 |
22/04/2021 | 33,100 | -2.80 ▼ | -8.46 | 35,900 | 36,000 | 33,100 | 147,500 | 4,882,250,000 |
20/04/2021 | 35,900 | -0.20 ▼ | -0.56 | 36,100 | 36,300 | 35,000 | 101,000 | 3,625,900,000 |
19/04/2021 | 36,100 | -0.40 ▼ | -1.11 | 36,500 | 37,000 | 36,000 | 84,800 | 3,061,280,000 |
16/04/2021 | 36,500 | -1.00 ▼ | -2.74 | 37,500 | 38,000 | 34,300 | 183,500 | 6,697,750,000 |
15/04/2021 | 37,500 | -0.10 ▼ | -0.27 | 37,600 | 37,800 | 37,100 | 101,200 | 3,795,000,000 |
14/04/2021 | 37,600 | -0.10 ▼ | -0.27 | 37,700 | 37,800 | 37,300 | 81,300 | 3,056,880,000 |
13/04/2021 | 37,700 | -0.60 ▼ | -1.59 | 38,300 | 39,400 | 37,700 | 179,800 | 6,778,460,000 |
12/04/2021 | 38,300 | 0.30 ▲ | 0.78 | 38,000 | 38,500 | 37,500 | 113,200 | 4,335,560,000 |
09/04/2021 | 38,000 | 0.40 ▲ | 1.05 | 37,600 | 38,500 | 37,200 | 115,700 | 4,396,600,000 |
08/04/2021 | 37,600 | -0.60 ▼ | -1.60 | 38,200 | 38,500 | 37,600 | 62,600 | 2,353,760,000 |
07/04/2021 | 38,200 | 0.90 ▲ | 2.36 | 37,300 | 39,100 | 36,100 | 116,200 | 4,438,840,000 |
06/04/2021 | 37,300 | -0.20 ▼ | -0.54 | 37,500 | 37,500 | 36,800 | 107,300 | 4,002,290,000 |
05/04/2021 | 37,500 | -0.40 ▼ | -1.07 | 38,100 | 38,000 | 37,300 | 92,700 | 3,476,250,000 |
02/04/2021 | 37,900 | -0.20 ▼ | -0.53 | 38,100 | 39,200 | 36,500 | 148,300 | 5,620,570,000 |
01/04/2021 | 38,100 | 1.40 ▲ | 3.67 | 36,700 | 38,200 | 36,500 | 153,800 | 5,859,780,000 |
31/03/2021 | 36,700 | -0.80 ▼ | -2.18 | 37,500 | 37,500 | 36,300 | 174,500 | 6,404,150,000 |
30/03/2021 | 37,500 | -0.40 ▼ | -1.07 | 37,900 | 37,900 | 37,000 | 120,900 | 4,533,750,000 |
29/03/2021 | 37,900 | -0.80 ▼ | -2.11 | 38,700 | 38,700 | 37,000 | 134,100 | 5,082,390,000 |
26/03/2021 | 38,700 | -0.30 ▼ | -0.78 | 39,000 | 39,000 | 36,300 | 147,600 | 5,712,120,000 |
25/03/2021 | 39,000 | 1.10 ▲ | 2.82 | 37,900 | 41,500 | 36,600 | 306,400 | 11,949,600,000 |
24/03/2021 | 37,900 | 0.40 ▲ | 1.06 | 37,500 | 38,000 | 35,000 | 283,300 | 10,737,070,000 |
23/03/2021 | 37,500 | -4.00 ▼ | -10.67 | 41,500 | 41,000 | 37,400 | 613,800 | 23,017,500,000 |
22/03/2021 | 41,500 | -2.40 ▼ | -5.78 | 43,900 | 43,900 | 40,300 | 219,800 | 9,121,700,000 |
19/03/2021 | 43,900 | 2.80 ▲ | 6.38 | 41,100 | 45,200 | 41,500 | 335,800 | 14,741,620,000 |
18/03/2021 | 41,100 | 3.70 ▲ | 9.00 | 37,400 | 41,100 | 37,500 | 478,400 | 19,662,240,000 |
17/03/2021 | 37,400 | 2.90 ▲ | 7.75 | 34,500 | 37,900 | 34,100 | 391,700 | 14,649,580,000 |
16/03/2021 | 34,500 | -0.50 ▼ | -1.45 | 35,000 | 35,100 | 33,700 | 213,900 | 7,379,550,000 |
15/03/2021 | 35,000 | -0.20 ▼ | -0.57 | 35,200 | 35,500 | 34,600 | 162,200 | 5,677,000,000 |
12/03/2021 | 35,200 | -0.30 ▼ | -0.85 | 35,500 | 36,900 | 34,000 | 220,100 | 7,747,520,000 |
11/03/2021 | 35,500 | 1.40 ▲ | 3.94 | 34,100 | 36,900 | 34,100 | 436,700 | 15,502,850,000 |
10/03/2021 | 34,100 | 3.10 ▲ | 9.09 | 31,000 | 34,100 | 31,100 | 522,200 | 17,807,020,000 |
09/03/2021 | 31,000 | 0.80 ▲ | 2.58 | 30,200 | 31,200 | 29,600 | 315,700 | 9,786,700,000 |
08/03/2021 | 30,200 | 1.20 ▲ | 3.97 | 29,000 | 30,400 | 28,800 | 349,400 | 10,551,880,000 |
05/03/2021 | 29,000 | 0.10 ▲ | 0.34 | 28,900 | 29,000 | 28,300 | 74,000 | 2,146,000,000 |
04/03/2021 | 28,900 | -0.30 ▼ | -1.04 | 29,200 | 32,000 | 28,100 | 107,500 | 3,106,750,000 |
03/03/2021 | 29,200 | 0.40 ▲ | 1.37 | 28,800 | 29,500 | 28,400 | 169,300 | 4,943,560,000 |
02/03/2021 | 28,800 | 0.80 ▲ | 2.78 | 28,000 | 28,800 | 28,000 | 154,400 | 4,446,720,000 |
01/03/2021 | 28,000 | 0.10 ▲ | 0.36 | 27,900 | 28,000 | 27,600 | 110,500 | 3,094,000,000 |
26/02/2021 | 27,900 | -0.40 ▼ | -1.43 | 28,300 | 27,900 | 27,300 | 125,500 | 3,501,450,000 |
25/02/2021 | 28,300 | 0.30 ▲ | 1.06 | 28,000 | 28,500 | 28,000 | 63,100 | 1,785,730,000 |
24/02/2021 | 28,000 | -0.40 ▼ | -1.43 | 28,400 | 28,500 | 27,700 | 111,600 | 3,124,800,000 |
23/02/2021 | 28,400 | 0.00 ■■ | 0.00 | 28,400 | 28,600 | 27,600 | 113,500 | 3,223,400,000 |
22/02/2021 | 28,400 | -1.10 ▼ | -3.87 | 29,500 | 29,900 | 28,400 | 129,700 | 3,683,480,000 |
19/02/2021 | 28,900 | 0.40 ▲ | 1.38 | 28,500 | 28,900 | 28,200 | 21,500 | 621,350,000 |
18/02/2021 | 28,500 | 1.20 ▲ | 4.21 | 27,300 | 28,500 | 26,800 | 172,800 | 4,924,800,000 |
17/02/2021 | 27,300 | 0.50 ▲ | 1.83 | 26,800 | 27,400 | 26,100 | 91,300 | 2,492,490,000 |
09/02/2021 | 26,800 | 0.30 ▲ | 1.12 | 26,500 | 26,800 | 26,000 | 76,600 | 2,052,880,000 |
08/02/2021 | 26,500 | 1.00 ▲ | 3.77 | 25,300 | 26,800 | 25,500 | 113,300 | 3,002,450,000 |
05/02/2021 | 25,500 | 0.20 ▲ | 0.78 | 25,300 | 25,600 | 25,200 | 69,000 | 1,759,500,000 |
05/01/2021 | 29,600 | 0.80 ▲ | 2.70 | 28,800 | 29,800 | 29,000 | 139,000 | 4,114,400,000 |
04/01/2021 | 28,800 | 0.90 ▲ | 3.13 | 27,900 | 29,200 | 28,000 | 194,700 | 5,607,360,000 |
31/12/2020 | 27,900 | -0.40 ▼ | -1.43 | 28,300 | 28,400 | 27,900 | 100,000 | 2,790,000,000 |
30/12/2020 | 28,300 | 0.00 ■■ | 0.00 | 28,300 | 28,300 | 27,800 | 73,600 | 2,082,880,000 |
29/12/2020 | 28,300 | 0.50 ▲ | 1.77 | 27,800 | 28,300 | 27,500 | 12,400 | 350,920,000 |
28/12/2020 | 27,800 | -1.00 ▼ | -3.60 | 28,800 | 29,000 | 27,000 | 10,850 | 301,630,000 |
27/12/2020 | 28,800 | 0.10 ▲ | 0.35 | 28,700 | 28,900 | 27,600 | 13,360 | 384,768,000 |
25/12/2020 | 28,800 | 0.10 ▲ | 0.35 | 28,700 | 28,900 | 27,600 | 13,360 | 384,768,000 |
24/12/2020 | 28,700 | -0.20 ▼ | -0.70 | 28,900 | 29,000 | 27,000 | 22,800 | 654,360,000 |
23/12/2020 | 28,900 | -0.30 ▼ | -1.04 | 29,200 | 29,500 | 28,100 | 14,120 | 408,068,000 |
22/12/2020 | 29,200 | 1.30 ▲ | 4.45 | 27,900 | 29,200 | 27,800 | 29,220 | 853,224,000 |
21/12/2020 | 27,900 | -0.10 ▼ | -0.36 | 28,000 | 28,300 | 27,800 | 15,140 | 422,406,000 |
20/12/2020 | 28,000 | 0.20 ▲ | 0.71 | 27,800 | 28,000 | 27,500 | 12,610 | 353,080,000 |
18/12/2020 | 28,000 | 0.20 ▲ | 0.71 | 27,800 | 28,000 | 27,500 | 12,610 | 353,080,000 |
17/12/2020 | 27,800 | -0.40 ▼ | -1.44 | 28,200 | 28,100 | 26,800 | 29,990 | 833,722,000 |
16/12/2020 | 28,200 | -0.30 ▼ | -1.06 | 28,500 | 28,900 | 27,700 | 15,820 | 446,124,000 |
15/12/2020 | 28,500 | 0.70 ▲ | 2.46 | 27,800 | 28,900 | 27,700 | 23,570 | 671,745,000 |
14/12/2020 | 27,800 | 1.00 ▲ | 3.60 | 26,800 | 27,800 | 26,500 | 30,360 | 844,008,000 |
13/12/2020 | 26,800 | 0.20 ▲ | 0.75 | 26,600 | 26,800 | 26,200 | 10,740 | 287,832,000 |
11/12/2020 | 26,800 | 0.20 ▲ | 0.75 | 26,600 | 26,800 | 26,200 | 10,740 | 287,832,000 |
10/12/2020 | 26,600 | -0.80 ▼ | -3.01 | 27,400 | 27,400 | 26,300 | 15,770 | 419,482,000 |
09/12/2020 | 27,400 | 0.30 ▲ | 1.09 | 27,100 | 28,000 | 27,100 | 9,530 | 261,122,000 |
08/12/2020 | 27,100 | 0.60 ▲ | 2.21 | 26,500 | 27,100 | 26,500 | 22,040 | 597,284,000 |
07/12/2020 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,900 | 26,400 | 10,970 | 290,705,000 |
04/12/2020 | 26,300 | -0.20 ▼ | -0.76 | 26,500 | 26,900 | 26,300 | 58,500 | 1,538,550,000 |
03/12/2020 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 27,300 | 26,500 | 11,740 | 311,110,000 |
02/12/2020 | 26,500 | 0.50 ▲ | 1.89 | 26,000 | 26,500 | 25,600 | 16,490 | 436,985,000 |
01/12/2020 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 27,000 | 25,200 | 16,860 | 438,360,000 |
30/11/2020 | 26,000 | -1.00 ▼ | -3.85 | 27,000 | 26,800 | 25,800 | 153,400 | 3,988,400,000 |
27/11/2020 | 27,000 | 0.10 ▲ | 0.37 | 26,900 | 27,000 | 25,800 | 125,800 | 3,396,600,000 |
26/11/2020 | 26,900 | 1.00 ▲ | 3.72 | 25,900 | 27,500 | 25,900 | 273,700 | 7,362,530,000 |
25/11/2020 | 25,900 | 2.30 ▲ | 8.88 | 23,600 | 25,900 | 23,600 | 406,200 | 10,520,580,000 |
24/11/2020 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,700 | 23,200 | 209,100 | 4,934,760,000 |
23/11/2020 | 23,600 | 0.20 ▲ | 0.85 | 23,400 | 23,800 | 23,200 | 150,600 | 3,554,160,000 |
20/11/2020 | 23,400 | 0.00 ■■ | 0.00 | 23,400 | 23,500 | 23,000 | 12,570 | 294,138,000 |
19/11/2020 | 23,400 | -0.10 ▼ | -0.43 | 23,500 | 23,900 | 23,000 | 15,490 | 362,466,000 |
18/11/2020 | 23,500 | 0.70 ▲ | 2.98 | 22,800 | 23,800 | 22,500 | 27,580 | 648,130,000 |
17/11/2020 | 22,800 | 0.30 ▲ | 1.32 | 22,500 | 23,000 | 22,200 | 20,390 | 464,892,000 |
16/11/2020 | 22,500 | -0.30 ▼ | -1.33 | 22,800 | 22,900 | 22,300 | 14,850 | 334,125,000 |
13/11/2020 | 22,800 | 0.10 ▲ | 0.44 | 22,700 | 22,900 | 22,100 | 15,260 | 347,928,000 |
12/11/2020 | 22,700 | 0.70 ▲ | 3.08 | 22,000 | 23,000 | 22,000 | 13,620 | 309,174,000 |
11/11/2020 | 22,000 | 0.20 ▲ | 0.91 | 21,800 | 22,100 | 21,600 | 13,220 | 290,840,000 |
10/11/2020 | 21,800 | 0.40 ▲ | 1.83 | 21,400 | 22,500 | 21,400 | 26,240 | 572,032,000 |
09/11/2020 | 21,400 | -0.20 ▼ | -0.93 | 21,600 | 21,700 | 21,100 | 20,430 | 437,202,000 |
06/11/2020 | 21,600 | -0.30 ▼ | -1.39 | 21,900 | 21,900 | 21,300 | 12,080 | 260,928,000 |
05/11/2020 | 21,900 | -0.40 ▼ | -1.83 | 22,300 | 22,300 | 21,300 | 157,700 | 3,453,630,000 |
04/11/2020 | 22,300 | 1.10 ▲ | 4.93 | 21,200 | 22,300 | 21,200 | 17,150 | 382,445,000 |
03/11/2020 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 22,100 | 21,000 | 10,770 | 228,324,000 |
02/11/2020 | 21,200 | -0.40 ▼ | -1.89 | 21,600 | 22,000 | 20,000 | 11,680 | 247,616,000 |
30/10/2020 | 21,600 | -1.60 ▼ | -7.41 | 23,200 | 23,200 | 20,900 | 370,300 | 7,998,480,000 |
29/10/2020 | 23,200 | 0.70 ▲ | 3.02 | 22,500 | 23,200 | 21,900 | 138,700 | 3,217,840,000 |
28/10/2020 | 22,500 | -1.50 ▼ | -6.67 | 24,000 | 24,000 | 21,600 | 208,400 | 4,689,000,000 |
27/10/2020 | 24,000 | 0.40 ▲ | 1.67 | 23,600 | 24,000 | 22,800 | 19,960 | 479,040,000 |
26/10/2020 | 23,600 | -0.20 ▼ | -0.85 | 23,800 | 24,400 | 22,900 | 19,160 | 452,176,000 |
23/10/2020 | 23,800 | 0.50 ▲ | 2.10 | 23,300 | 23,900 | 23,000 | 13,010 | 309,638,000 |
22/10/2020 | 23,300 | 0.90 ▲ | 3.86 | 22,400 | 24,000 | 22,400 | 19,190 | 447,127,000 |
21/10/2020 | 22,400 | 2.00 ▲ | 8.93 | 20,400 | 22,400 | 20,900 | 465,900 | 10,436,160,000 |
20/10/2020 | 20,400 | -0.50 ▼ | -2.45 | 20,900 | 20,800 | 19,800 | 13,510 | 275,604,000 |
19/10/2020 | 20,900 | 0.40 ▲ | 1.91 | 20,500 | 21,300 | 19,800 | 27,850 | 582,065,000 |
16/10/2020 | 20,500 | -2.20 ▼ | -10.73 | 22,700 | 22,800 | 20,500 | 47,960 | 983,180,000 |
15/10/2020 | 22,700 | -0.20 ▼ | -0.88 | 22,900 | 23,700 | 22,500 | 205,800 | 4,671,660,000 |
14/10/2020 | 22,900 | 0.90 ▲ | 3.93 | 22,000 | 23,900 | 21,900 | 15,860 | 363,194,000 |
13/10/2020 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 22,100 | 21,000 | 255,200 | 5,614,400,000 |
12/10/2020 | 21,900 | 0.40 ▲ | 1.83 | 21,500 | 22,600 | 21,700 | 16,020 | 350,838,000 |
09/10/2020 | 21,500 | 1.90 ▲ | 8.84 | 19,600 | 21,500 | 19,500 | 345,200 | 7,421,800,000 |
08/10/2020 | 19,600 | 0.50 ▲ | 2.55 | 19,100 | 19,900 | 19,100 | 27,150 | 532,140,000 |
07/10/2020 | 19,100 | -0.50 ▼ | -2.62 | 19,600 | 19,600 | 19,000 | 11,850 | 226,335,000 |
06/10/2020 | 19,600 | 0.20 ▲ | 1.02 | 19,400 | 20,000 | 19,400 | 241,300 | 4,729,480,000 |
05/10/2020 | 19,400 | 1.30 ▲ | 6.70 | 18,100 | 19,400 | 18,100 | 211,900 | 4,110,860,000 |
02/10/2020 | 18,100 | -0.30 ▼ | -1.66 | 18,400 | 18,400 | 17,700 | 14,700 | 266,070,000 |
01/10/2020 | 18,400 | 0.60 ▲ | 3.26 | 17,800 | 18,400 | 17,900 | 17,690 | 325,496,000 |
30/09/2020 | 17,800 | 0.30 ▲ | 1.69 | 17,500 | 17,800 | 17,400 | 7,480 | 133,144,000 |
29/09/2020 | 17,500 | -0.20 ▼ | -1.14 | 17,700 | 17,900 | 17,300 | 11,280 | 197,400,000 |
28/09/2020 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,800 | 17,500 | 62,200 | 1,100,940,000 |
25/09/2020 | 17,700 | 0.30 ▲ | 1.69 | 17,400 | 17,800 | 17,400 | 93,800 | 1,660,260,000 |
24/09/2020 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,700 | 17,300 | 7,780 | 135,372,000 |
23/09/2020 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,600 | 17,400 | 6,000 | 105,000,000 |
22/09/2020 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,700 | 17,100 | 25,080 | 438,900,000 |
21/09/2020 | 17,500 | -0.50 ▼ | -2.86 | 18,000 | 18,100 | 17,500 | 263,300 | 4,607,750,000 |
18/09/2020 | 18,000 | -0.60 ▼ | -3.33 | 18,600 | 18,400 | 18,000 | 10,230 | 184,140,000 |
17/09/2020 | 18,600 | 0.10 ▲ | 0.54 | 18,500 | 18,700 | 18,200 | 10,320 | 191,952,000 |
16/09/2020 | 18,500 | -0.20 ▼ | -1.08 | 18,700 | 18,900 | 18,300 | 109,800 | 2,031,300,000 |
15/09/2020 | 18,700 | 0.50 ▲ | 2.67 | 18,200 | 19,100 | 18,000 | 31,560 | 590,172,000 |
14/09/2020 | 18,200 | 0.20 ▲ | 1.10 | 18,000 | 18,400 | 18,000 | 9,310 | 169,442,000 |
11/09/2020 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,400 | 17,700 | 12,080 | 217,440,000 |
10/09/2020 | 18,000 | 0.50 ▲ | 2.78 | 17,500 | 18,400 | 17,600 | 13,750 | 247,500,000 |
09/09/2020 | 17,500 | -0.30 ▼ | -1.71 | 17,800 | 17,700 | 17,300 | 81,600 | 1,428,000,000 |
08/09/2020 | 17,800 | 0.30 ▲ | 1.69 | 17,500 | 17,800 | 17,200 | 17,520 | 311,856,000 |
07/09/2020 | 17,500 | -0.80 ▼ | -4.57 | 18,300 | 18,700 | 17,500 | 19,360 | 338,800,000 |
04/09/2020 | 18,300 | 0.40 ▲ | 2.19 | 17,900 | 18,800 | 17,500 | 19,400 | 355,020,000 |
03/09/2020 | 17,900 | 0.30 ▲ | 1.68 | 17,600 | 18,000 | 17,300 | 11,710 | 209,609,000 |
01/09/2020 | 17,600 | -0.40 ▼ | -2.27 | 18,000 | 18,100 | 17,600 | 10,060 | 177,056,000 |
31/08/2020 | 18,000 | -0.40 ▼ | -2.22 | 18,400 | 18,400 | 17,200 | 39,470 | 710,460,000 |
28/08/2020 | 18,400 | -0.50 ▼ | -2.72 | 18,900 | 19,000 | 18,400 | 18,460 | 339,664,000 |
27/08/2020 | 18,900 | 0.20 ▲ | 1.06 | 18,700 | 19,200 | 18,400 | 192,200 | 3,632,580,000 |
26/08/2020 | 18,700 | -0.30 ▼ | -1.60 | 19,000 | 19,300 | 18,600 | 28,040 | 524,348,000 |
25/08/2020 | 19,000 | -0.30 ▼ | -1.58 | 19,300 | 20,000 | 19,000 | 13,960 | 265,240,000 |
24/08/2020 | 19,300 | 0.70 ▲ | 3.63 | 18,600 | 19,600 | 18,600 | 21,360 | 412,248,000 |
21/08/2020 | 18,600 | 0.20 ▲ | 1.08 | 18,400 | 18,700 | 18,200 | 15,200 | 282,720,000 |
20/08/2020 | 18,400 | -0.30 ▼ | -1.63 | 18,700 | 18,700 | 18,100 | 136,100 | 2,504,240,000 |
19/08/2020 | 18,700 | 0.50 ▲ | 2.67 | 18,200 | 18,800 | 18,100 | 15,750 | 294,525,000 |
18/08/2020 | 18,200 | 0.50 ▲ | 2.75 | 17,700 | 18,800 | 17,800 | 9,610 | 174,902,000 |
17/08/2020 | 17,700 | 1.40 ▲ | 7.91 | 16,300 | 17,800 | 16,700 | 238,100 | 4,214,370,000 |
14/08/2020 | 18,400 | -0.40 ▼ | -2.17 | 18,800 | 19,000 | 18,000 | 14,200 | 261,280,000 |
13/08/2020 | 18,800 | 0.40 ▲ | 2.13 | 18,400 | 18,800 | 18,100 | 16,360 | 307,568,000 |
12/08/2020 | 18,400 | -0.50 ▼ | -2.72 | 18,900 | 18,800 | 17,700 | 34,490 | 634,616,000 |
11/08/2020 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,300 | 18,500 | 33,440 | 632,016,000 |
10/08/2020 | 19,000 | 0.20 ▲ | 1.05 | 18,800 | 19,400 | 18,500 | 19,280 | 366,320,000 |
07/08/2020 | 18,800 | 0.40 ▲ | 2.13 | 18,400 | 19,500 | 18,300 | 19,450 | 365,660,000 |
06/08/2020 | 18,400 | 0.60 ▲ | 3.26 | 17,800 | 18,600 | 17,100 | 26,990 | 496,616,000 |
05/08/2020 | 17,800 | 0.30 ▲ | 1.69 | 17,500 | 18,100 | 17,500 | 25,820 | 459,596,000 |
04/08/2020 | 17,500 | 0.30 ▲ | 1.71 | 17,200 | 18,600 | 17,300 | 29,450 | 515,375,000 |
03/08/2020 | 17,200 | 1.50 ▲ | 8.72 | 15,700 | 17,200 | 15,700 | 58,240 | 1,001,728,000 |
31/07/2020 | 15,700 | -0.50 ▼ | -3.18 | 16,200 | 16,600 | 15,700 | 33,290 | 522,653,000 |
30/07/2020 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,700 | 15,800 | 188,500 | 3,053,700,000 |
29/07/2020 | 16,300 | 1.20 ▲ | 7.36 | 15,100 | 16,300 | 15,000 | 52,060 | 848,578,000 |
28/07/2020 | 15,100 | 1.30 ▲ | 8.61 | 13,800 | 15,100 | 13,700 | 259,300 | 3,915,430,000 |
27/07/2020 | 13,800 | -0.90 ▼ | -6.52 | 14,700 | 14,600 | 13,500 | 18,690 | 257,922,000 |
24/07/2020 | 14,700 | 0.20 ▲ | 1.36 | 14,500 | 15,100 | 13,700 | 379,300 | 5,575,710,000 |
23/07/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,200 | 104,600 | 1,516,700,000 |
22/07/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,600 | 14,300 | 11,440 | 165,880,000 |
21/07/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,700 | 14,400 | 13,680 | 198,360,000 |
20/07/2020 | 14,500 | 0.90 ▲ | 6.21 | 13,600 | 14,800 | 13,800 | 31,570 | 457,765,000 |
17/07/2020 | 13,600 | 0.30 ▲ | 2.21 | 13,300 | 13,700 | 13,400 | 8,300 | 112,880,000 |
16/07/2020 | 13,300 | -0.20 ▼ | -1.50 | 13,500 | 13,600 | 13,300 | 7,840 | 104,272,000 |
15/07/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 14,000 | 13,500 | 12,740 | 171,990,000 |
14/07/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,700 | 13,400 | 81,100 | 1,094,850,000 |
13/07/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 14,000 | 13,500 | 12,970 | 175,095,000 |
10/07/2020 | 13,500 | -0.40 ▼ | -2.96 | 13,900 | 13,900 | 13,200 | 18,080 | 244,080,000 |
09/07/2020 | 13,900 | 0.30 ▲ | 2.16 | 13,600 | 14,200 | 13,500 | 23,620 | 328,318,000 |
08/07/2020 | 13,600 | 0.80 ▲ | 5.88 | 12,800 | 14,000 | 12,700 | 26,890 | 365,704,000 |
07/07/2020 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 13,100 | 12,700 | 16,670 | 213,376,000 |
06/07/2020 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,600 | 8,920 | 113,284,000 |
03/07/2020 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,900 | 12,600 | 16,180 | 205,486,000 |
02/07/2020 | 12,600 | 0.30 ▲ | 2.38 | 12,300 | 13,200 | 12,200 | 10,760 | 135,576,000 |
01/07/2020 | 12,300 | 0.50 ▲ | 4.07 | 11,800 | 12,300 | 11,800 | 19,410 | 238,743,000 |
30/06/2020 | 11,800 | 0.50 ▲ | 4.24 | 11,300 | 12,200 | 11,500 | 17,710 | 208,978,000 |
29/06/2020 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,500 | 11,300 | 6,700 | 75,710,000 |
26/06/2020 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,500 | 11,400 | 7,000 | 79,800,000 |
25/06/2020 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,500 | 11,300 | 1,000 | 11,500,000 |
24/06/2020 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,800 | 11,400 | 59,400 | 677,160,000 |
23/06/2020 | 11,500 | -0.20 ▼ | -1.74 | 11,700 | 11,700 | 11,500 | 44,400 | 510,600,000 |
22/06/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,700 | 2,470 | 28,899,000 |
19/06/2020 | 11,700 | 0.20 ▲ | 1.71 | 11,500 | 11,700 | 11,600 | 77,900 | 911,430,000 |
18/06/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,300 | 3,790 | 43,585,000 |
17/06/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 3,880 | 44,620,000 |
16/06/2020 | 11,500 | 0.30 ▲ | 2.61 | 11,200 | 11,600 | 11,300 | 2,390 | 27,485,000 |
15/06/2020 | 11,200 | -0.50 ▼ | -4.46 | 11,700 | 11,900 | 11,200 | 7,310 | 81,872,000 |
12/06/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,200 | 14,770 | 172,809,000 |
11/06/2020 | 11,700 | -0.80 ▼ | -6.84 | 12,500 | 12,500 | 11,700 | 11,650 | 136,305,000 |
10/06/2020 | 12,500 | 0.10 ▲ | 0.80 | 12,400 | 12,500 | 12,100 | 9,180 | 114,750,000 |
09/06/2020 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,200 | 4,950 | 61,380,000 |
08/06/2020 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,600 | 12,200 | 100,600 | 1,247,440,000 |
06/06/2020 | 12,500 | 0.40 ▲ | 3.20 | 12,100 | 12,500 | 12,100 | 4,600 | 57,500,000 |
05/06/2020 | 12,500 | 0.40 ▲ | 3.20 | 12,100 | 12,500 | 12,100 | 4,600 | 57,500,000 |
04/06/2020 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,600 | 12,100 | 5,190 | 62,799,000 |
03/06/2020 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 11,800 | 6,360 | 76,320,000 |
02/06/2020 | 12,000 | -0.60 ▼ | -5.00 | 12,600 | 12,600 | 12,000 | 9,130 | 109,560,000 |
01/06/2020 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,600 | 12,300 | 7,860 | 99,036,000 |
31/05/2020 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,200 | 3,780 | 46,872,000 |
29/05/2020 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,200 | 3,780 | 46,872,000 |
28/05/2020 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,600 | 11,400 | 17,680 | 219,232,000 |
27/05/2020 | 12,300 | -0.60 ▼ | -4.88 | 12,900 | 13,000 | 12,300 | 4,190 | 51,537,000 |
26/05/2020 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,100 | 12,600 | 5,170 | 66,693,000 |
25/05/2020 | 12,900 | 0.80 ▲ | 6.20 | 12,100 | 13,100 | 12,100 | 19,180 | 247,422,000 |
24/05/2020 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,400 | 12,000 | 8,130 | 98,373,000 |
22/05/2020 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,400 | 12,000 | 8,130 | 98,373,000 |
21/05/2020 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,400 | 12,200 | 4,730 | 57,706,000 |
20/05/2020 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,200 | 4,830 | 59,409,000 |
19/05/2020 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 12,600 | 12,100 | 13,520 | 166,296,000 |
18/05/2020 | 12,500 | 0.60 ▲ | 4.80 | 11,900 | 12,500 | 11,900 | 13,920 | 174,000,000 |
17/05/2020 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,300 | 11,800 | 6,420 | 76,398,000 |
15/05/2020 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,300 | 11,800 | 6,420 | 76,398,000 |
14/05/2020 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 11,900 | 4,970 | 59,640,000 |
13/05/2020 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,200 | 12,000 | 5,010 | 60,120,000 |
12/05/2020 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,200 | 11,800 | 5,810 | 70,301,000 |
11/05/2020 | 12,000 | -0.30 ▼ | -2.50 | 12,300 | 12,300 | 11,900 | 5,300 | 63,600,000 |
10/05/2020 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,500 | 12,100 | 10,380 | 127,674,000 |
08/05/2020 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,500 | 12,100 | 10,380 | 127,674,000 |
07/05/2020 | 12,300 | 0.50 ▲ | 4.07 | 11,800 | 12,400 | 11,800 | 22,140 | 272,322,000 |
06/05/2020 | 11,800 | 0.30 ▲ | 2.54 | 11,500 | 11,800 | 11,400 | 15,780 | 186,204,000 |
05/05/2020 | 11,500 | 0.30 ▲ | 2.61 | 11,200 | 11,700 | 11,200 | 4,080 | 46,920,000 |
04/05/2020 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,500 | 10,200 | 8,520 | 95,424,000 |
01/05/2020 | 11,300 | -1.20 ▼ | -10.62 | 12,500 | 12,200 | 11,300 | 36,400 | 411,320,000 |
30/04/2020 | 11,300 | -1.20 ▼ | -10.62 | 12,500 | 12,200 | 11,300 | 36,400 | 411,320,000 |
29/04/2020 | 11,300 | -1.20 ▼ | -10.62 | 12,500 | 12,200 | 11,300 | 36,400 | 411,320,000 |
28/04/2020 | 12,500 | -0.20 ▼ | -1.60 | 12,700 | 12,700 | 12,300 | 7,030 | 87,875,000 |
27/04/2020 | 12,700 | 0.60 ▲ | 4.72 | 12,100 | 12,700 | 12,100 | 16,860 | 214,122,000 |
26/04/2020 | 12,100 | 0.20 ▲ | 1.65 | 11,900 | 12,100 | 11,700 | 10,670 | 129,107,000 |
24/04/2020 | 12,100 | 0.20 ▲ | 1.65 | 11,900 | 12,100 | 11,700 | 10,670 | 129,107,000 |
23/04/2020 | 11,900 | 0.40 ▲ | 3.36 | 11,500 | 12,400 | 11,700 | 10,740 | 127,806,000 |
22/04/2020 | 11,500 | 0.20 ▲ | 1.74 | 11,300 | 11,500 | 11,000 | 7,630 | 87,745,000 |
21/04/2020 | 11,300 | -0.80 ▼ | -7.08 | 12,100 | 11,900 | 11,100 | 9,870 | 111,531,000 |
20/04/2020 | 12,100 | 0.50 ▲ | 4.13 | 11,600 | 12,600 | 12,000 | 13,630 | 164,923,000 |
19/04/2020 | 11,600 | 1.00 ▲ | 8.62 | 10,600 | 11,600 | 10,600 | 21,860 | 253,576,000 |
17/04/2020 | 11,600 | 1.00 ▲ | 8.62 | 10,600 | 11,600 | 10,600 | 21,860 | 253,576,000 |
16/04/2020 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,600 | 10,400 | 4,130 | 43,778,000 |
15/04/2020 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,800 | 10,400 | 5,690 | 59,745,000 |
14/04/2020 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,600 | 10,200 | 2,070 | 21,942,000 |
13/04/2020 | 10,500 | 0.20 ▲ | 1.90 | 10,300 | 10,600 | 10,200 | 7,910 | 83,055,000 |
12/04/2020 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,400 | 10,200 | 3,260 | 33,578,000 |
10/04/2020 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,400 | 10,200 | 3,260 | 33,578,000 |
09/04/2020 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,500 | 10,000 | 6,600 | 67,980,000 |
08/04/2020 | 10,100 | -0.30 ▼ | -2.97 | 10,400 | 10,200 | 10,000 | 10,680 | 107,868,000 |
07/04/2020 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,600 | 10,000 | 5,710 | 59,384,000 |
06/04/2020 | 10,400 | 0.30 ▲ | 2.88 | 10,100 | 10,400 | 10,000 | 6,460 | 67,184,000 |
05/04/2020 | 10,100 | 0.30 ▲ | 2.97 | 9,800 | 10,100 | 9,800 | 2,690 | 27,169,000 |
03/04/2020 | 10,100 | 0.30 ▲ | 2.97 | 9,800 | 10,100 | 9,800 | 2,690 | 27,169,000 |
02/04/2020 | 9,800 | 0.30 ▲ | 3.06 | 9,500 | 9,800 | 9,500 | 3,050 | 29,890,000 |
01/04/2020 | 9,800 | 0.30 ▲ | 3.06 | 9,500 | 9,800 | 9,500 | 3,050 | 29,890,000 |
31/03/2020 | 9,500 | 0.20 ▲ | 2.11 | 9,300 | 9,600 | 9,300 | 6,060 | 57,570,000 |
30/03/2020 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,500 | 9,200 | 5,090 | 47,337,000 |
29/03/2020 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,600 | 9,300 | 7,430 | 69,842,000 |
27/03/2020 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,600 | 9,300 | 7,430 | 69,842,000 |
26/03/2020 | 9,400 | -0.50 ▼ | -5.32 | 9,900 | 9,900 | 9,400 | 5,200 | 48,880,000 |
25/03/2020 | 9,900 | 0.60 ▲ | 6.06 | 9,300 | 10,100 | 9,300 | 9,630 | 95,337,000 |
24/03/2020 | 9,300 | 0.30 ▲ | 3.23 | 9,000 | 9,400 | 9,100 | 4,700 | 43,710,000 |
23/03/2020 | 9,000 | -1.00 ▼ | -11.11 | 10,000 | 9,800 | 9,000 | 13,270 | 119,430,000 |
22/03/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,100 | 9,800 | 5,510 | 55,100,000 |
20/03/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,100 | 9,800 | 5,510 | 55,100,000 |
19/03/2020 | 10,000 | -0.30 ▼ | -3.00 | 10,300 | 10,000 | 9,300 | 4,780 | 47,800,000 |
18/03/2020 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,500 | 10,000 | 4,700 | 48,410,000 |
17/03/2020 | 10,300 | 0.70 ▲ | 6.80 | 9,600 | 10,300 | 9,300 | 3,050 | 31,415,000 |
16/03/2020 | 9,600 | 0.20 ▲ | 2.08 | 9,400 | 9,800 | 9,400 | 67,000 | 643,200,000 |
13/03/2020 | 9,400 | -0.60 ▼ | -6.38 | 10,000 | 10,000 | 9,000 | 184,700 | 1,736,180,000 |
12/03/2020 | 10,000 | -0.90 ▼ | -9.00 | 10,900 | 10,800 | 9,900 | 269,200 | 2,692,000,000 |
11/03/2020 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 11,300 | 10,500 | 142,100 | 1,548,890,000 |
10/03/2020 | 10,800 | -0.50 ▼ | -4.63 | 11,300 | 11,300 | 10,200 | 16,700 | 180,360,000 |
09/03/2020 | 11,300 | -1.20 ▼ | -10.62 | 12,500 | 12,000 | 11,300 | 11,730 | 132,549,000 |
06/03/2020 | 12,500 | -0.30 ▼ | -2.40 | 12,800 | 12,500 | 12,300 | 5,620 | 70,250,000 |
05/03/2020 | 12,800 | 0.40 ▲ | 3.13 | 12,400 | 13,100 | 12,300 | 73,400 | 939,520,000 |
04/03/2020 | 12,400 | -0.40 ▼ | -3.23 | 12,800 | 12,700 | 12,300 | 14,480 | 179,552,000 |
03/03/2020 | 12,800 | 0.30 ▲ | 2.34 | 12,500 | 12,800 | 12,100 | 14,100 | 180,480,000 |
02/03/2020 | 12,500 | 0.10 ▲ | 0.80 | 12,400 | 12,600 | 12,100 | 8,350 | 104,375,000 |
28/02/2020 | 12,400 | 0.60 ▲ | 4.84 | 11,800 | 12,800 | 11,600 | 24,140 | 299,336,000 |
27/02/2020 | 11,800 | 1.00 ▲ | 8.47 | 10,800 | 11,800 | 10,700 | 24,470 | 288,746,000 |
26/02/2020 | 10,800 | -0.20 ▼ | -1.85 | 11,000 | 11,000 | 10,300 | 5,390 | 58,212,000 |
25/02/2020 | 11,000 | 0.60 ▲ | 5.45 | 10,400 | 11,000 | 10,200 | 75,300 | 828,300,000 |
24/02/2020 | 10,400 | -0.60 ▼ | -5.77 | 11,000 | 10,900 | 10,000 | 13,890 | 144,456,000 |
21/02/2020 | 11,000 | -0.40 ▼ | -3.64 | 11,400 | 11,700 | 10,900 | 7,330 | 80,630,000 |
20/02/2020 | 11,400 | 0.60 ▲ | 5.26 | 10,800 | 11,800 | 10,900 | 10,640 | 121,296,000 |
19/02/2020 | 10,800 | 0.90 ▲ | 8.33 | 9,900 | 10,800 | 9,700 | 16,420 | 177,336,000 |
18/02/2020 | 9,900 | 0.10 ▲ | 1.01 | 9,800 | 10,100 | 9,700 | 3,490 | 34,551,000 |
17/02/2020 | 9,800 | -0.20 ▼ | -2.04 | 10,000 | 10,100 | 9,700 | 47,300 | 463,540,000 |
15/02/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,100 | 9,800 | 1,930 | 19,300,000 |
14/02/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,100 | 9,800 | 1,930 | 19,300,000 |
13/02/2020 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,200 | 9,900 | 5,150 | 51,500,000 |
12/02/2020 | 10,100 | 0.20 ▲ | 1.98 | 9,900 | 10,100 | 9,700 | 4,130 | 41,713,000 |
11/02/2020 | 9,900 | 0.10 ▲ | 1.01 | 9,800 | 9,900 | 9,600 | 3,960 | 39,204,000 |
10/02/2020 | 9,800 | -0.10 ▼ | -1.02 | 9,900 | 9,900 | 9,800 | 1,940 | 19,012,000 |
09/02/2020 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,700 | 2,690 | 26,631,000 |
07/02/2020 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,700 | 2,690 | 26,631,000 |
06/02/2020 | 9,900 | 0.30 ▲ | 3.03 | 9,600 | 10,000 | 9,700 | 5,750 | 56,925,000 |
05/02/2020 | 9,600 | 0.30 ▲ | 3.13 | 9,300 | 9,700 | 9,300 | 3,070 | 29,472,000 |
04/02/2020 | 9,300 | 0.10 ▲ | 1.08 | 9,200 | 9,700 | 9,100 | 8,120 | 75,516,000 |
03/02/2020 | 9,200 | -0.80 ▼ | -8.70 | 10,000 | 10,200 | 9,000 | 10,180 | 93,656,000 |
02/02/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,700 | 12,730 | 127,300,000 |
31/01/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,700 | 12,730 | 127,300,000 |
30/01/2020 | 10,000 | -0.30 ▼ | -3.00 | 10,300 | 10,300 | 9,900 | 4,240 | 42,400,000 |
29/01/2020 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,300 | 9,900 | 8,680 | 89,404,000 |
28/01/2020 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,300 | 9,900 | 8,680 | 89,404,000 |
27/01/2020 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,300 | 9,900 | 8,680 | 89,404,000 |
26/01/2020 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,300 | 9,900 | 8,680 | 89,404,000 |
24/01/2020 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,300 | 9,900 | 8,680 | 89,404,000 |
23/01/2020 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,300 | 9,900 | 8,680 | 89,404,000 |
22/01/2020 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,300 | 9,900 | 8,680 | 89,404,000 |
21/01/2020 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,200 | 9,900 | 87,100 | 879,710,000 |
20/01/2020 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,200 | 10,000 | 62,500 | 625,000,000 |
17/01/2020 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,300 | 10,100 | 39,600 | 399,960,000 |
16/01/2020 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,500 | 10,000 | 80,200 | 810,020,000 |
15/01/2020 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,200 | 10,000 | 34,800 | 351,480,000 |
14/01/2020 | 10,500 | 0.30 ▲ | 2.86 | 10,200 | 10,500 | 10,200 | 11,300 | 118,650,000 |
13/01/2020 | 10,200 | -0.20 ▼ | -1.96 | 10,400 | 10,500 | 10,200 | 1,990 | 20,298,000 |
10/01/2020 | 10,400 | -0.30 ▼ | -2.88 | 10,700 | 10,700 | 10,400 | 6,230 | 64,792,000 |
09/01/2020 | 10,700 | 0.60 ▲ | 5.61 | 10,100 | 10,800 | 10,200 | 8,660 | 92,662,000 |
08/01/2020 | 10,100 | -0.50 ▼ | -4.95 | 10,600 | 10,500 | 10,000 | 12,580 | 127,058,000 |
07/01/2020 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,600 | 10,400 | 4,840 | 51,304,000 |
06/01/2020 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,700 | 10,300 | 5,940 | 62,370,000 |
03/01/2020 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 11,000 | 10,600 | 7,110 | 75,366,000 |
02/01/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,800 | 10,600 | 6,160 | 65,912,000 |
31/12/2019 | 10,700 | 0.20 ▲ | 1.87 | 10,500 | 10,800 | 10,500 | 70,600 | 755,420,000 |
30/12/2019 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 11,000 | 10,500 | 8,580 | 90,090,000 |
27/12/2019 | 10,500 | -0.20 ▼ | -1.90 | 10,700 | 10,700 | 10,300 | 5,030 | 52,815,000 |
26/12/2019 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,900 | 10,600 | 71,800 | 768,260,000 |
25/12/2019 | 10,800 | -0.40 ▼ | -3.70 | 11,200 | 11,200 | 10,800 | 5,970 | 64,476,000 |
24/12/2019 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,500 | 11,100 | 8,820 | 98,784,000 |
23/12/2019 | 11,100 | 1.00 ▲ | 9.01 | 10,100 | 11,100 | 10,200 | 20,030 | 222,333,000 |
20/12/2019 | 10,100 | 0.40 ▲ | 3.96 | 9,700 | 10,300 | 9,600 | 7,730 | 78,073,000 |
19/12/2019 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,800 | 9,500 | 6,620 | 64,214,000 |
18/12/2019 | 9,700 | -0.20 ▼ | -2.06 | 9,900 | 10,000 | 9,700 | 6,440 | 62,468,000 |
17/12/2019 | 9,900 | -0.30 ▼ | -3.03 | 10,200 | 10,300 | 9,900 | 6,410 | 63,459,000 |
16/12/2019 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,400 | 10,200 | 40,000 | 408,000,000 |
13/12/2019 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,500 | 10,300 | 5,060 | 52,118,000 |
12/12/2019 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,400 | 10,000 | 9,950 | 102,485,000 |
11/12/2019 | 10,100 | -0.30 ▼ | -2.97 | 10,400 | 10,500 | 10,100 | 6,870 | 69,387,000 |
10/12/2019 | 10,400 | -0.30 ▼ | -2.88 | 10,700 | 10,600 | 10,300 | 6,690 | 69,576,000 |
09/12/2019 | 10,700 | -0.20 ▼ | -1.87 | 10,900 | 10,900 | 10,500 | 14,380 | 153,866,000 |
06/12/2019 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,600 | 7,540 | 82,186,000 |
05/12/2019 | 10,900 | -0.20 ▼ | -1.83 | 11,100 | 11,100 | 10,700 | 8,610 | 93,849,000 |
04/12/2019 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,100 | 10,900 | 31,000 | 344,100,000 |
03/12/2019 | 11,000 | -0.20 ▼ | -1.82 | 11,200 | 11,300 | 11,000 | 6,380 | 70,180,000 |
02/12/2019 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,300 | 11,200 | 136,700 | 1,531,040,000 |
29/11/2019 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,300 | 10,900 | 26,800 | 302,840,000 |
28/11/2019 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,400 | 11,000 | 94,100 | 1,053,920,000 |
27/11/2019 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,400 | 11,100 | 55,400 | 620,480,000 |
26/11/2019 | 11,100 | -0.20 ▼ | -1.80 | 11,300 | 11,400 | 11,100 | 53,900 | 598,290,000 |
25/11/2019 | 11,300 | 0.20 ▲ | 1.77 | 11,100 | 11,300 | 11,000 | 44,400 | 501,720,000 |
22/11/2019 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,400 | 10,900 | 90,200 | 1,001,220,000 |
21/11/2019 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,400 | 11,000 | 93,000 | 1,032,300,000 |
20/11/2019 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,300 | 11,100 | 6,110 | 68,432,000 |
19/11/2019 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,600 | 11,100 | 11,530 | 127,983,000 |
18/11/2019 | 11,200 | 0.30 ▲ | 2.68 | 10,900 | 11,600 | 10,900 | 4,980 | 55,776,000 |
15/11/2019 | 10,900 | -0.20 ▼ | -1.83 | 11,100 | 11,700 | 10,200 | 14,320 | 156,088,000 |
14/11/2019 | 11,100 | -1.00 ▼ | -9.01 | 12,100 | 12,200 | 11,000 | 21,460 | 238,206,000 |
13/11/2019 | 12,100 | -0.30 ▼ | -2.48 | 12,400 | 12,400 | 12,100 | 9,360 | 113,256,000 |
12/11/2019 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,600 | 12,200 | 52,300 | 648,520,000 |
11/11/2019 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,600 | 12,200 | 6,270 | 78,375,000 |
08/11/2019 | 12,500 | -0.30 ▼ | -2.40 | 12,800 | 12,800 | 12,400 | 5,770 | 72,125,000 |
07/11/2019 | 12,800 | 0.60 ▲ | 4.69 | 12,200 | 12,800 | 12,000 | 75,200 | 962,560,000 |
06/11/2019 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,700 | 11,900 | 9,190 | 112,118,000 |
05/11/2019 | 12,000 | -0.80 ▼ | -6.67 | 12,800 | 12,800 | 12,000 | 167,200 | 2,006,400,000 |
04/11/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,900 | 12,600 | 4,910 | 62,848,000 |
01/11/2019 | 12,800 | -0.80 ▼ | -6.25 | 13,600 | 13,600 | 12,300 | 25,480 | 326,144,000 |
31/10/2019 | 13,600 | -0.30 ▼ | -2.21 | 13,900 | 13,800 | 13,300 | 69,700 | 947,920,000 |
30/10/2019 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,600 | 51,100 | 710,290,000 |
29/10/2019 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 14,000 | 13,700 | 4,000 | 55,600,000 |
28/10/2019 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,600 | 4,850 | 67,900,000 |
25/10/2019 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,700 | 43,600 | 606,040,000 |
24/10/2019 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,200 | 13,700 | 3,110 | 43,229,000 |
23/10/2019 | 13,900 | -0.50 ▼ | -3.60 | 14,400 | 14,300 | 13,700 | 8,170 | 113,563,000 |
22/10/2019 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,500 | 13,800 | 6,270 | 90,288,000 |
21/10/2019 | 14,500 | 0.30 ▲ | 2.07 | 14,200 | 14,500 | 14,000 | 12,300 | 178,350,000 |
18/10/2019 | 14,200 | -0.50 ▼ | -3.52 | 14,700 | 14,800 | 13,400 | 11,010 | 156,342,000 |
17/10/2019 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,800 | 14,700 | 1,930 | 28,371,000 |
16/10/2019 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,900 | 14,700 | 2,320 | 34,336,000 |
15/10/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,500 | 4,970 | 74,053,000 |
14/10/2019 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 15,100 | 14,700 | 9,620 | 143,338,000 |
11/10/2019 | 14,800 | -0.40 ▼ | -2.70 | 15,200 | 15,100 | 14,800 | 74,200 | 1,098,160,000 |
10/10/2019 | 15,200 | 0.30 ▲ | 1.97 | 14,900 | 15,500 | 14,900 | 10,350 | 157,320,000 |
09/10/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,600 | 40,500 | 603,450,000 |
08/10/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,700 | 5,280 | 78,672,000 |
07/10/2019 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,100 | 14,600 | 8,900 | 132,610,000 |
04/10/2019 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,400 | 14,500 | 11,560 | 173,400,000 |
03/10/2019 | 15,100 | 0.40 ▲ | 2.65 | 14,700 | 15,200 | 14,400 | 12,630 | 190,713,000 |
02/10/2019 | 14,700 | -0.30 ▼ | -2.04 | 15,000 | 15,100 | 14,500 | 12,140 | 178,458,000 |
01/10/2019 | 15,000 | -0.70 ▼ | -4.67 | 15,700 | 15,800 | 14,900 | 23,320 | 349,800,000 |
30/09/2019 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,900 | 15,500 | 8,790 | 138,003,000 |
27/09/2019 | 15,700 | -0.20 ▼ | -1.27 | 15,900 | 16,000 | 15,600 | 4,550 | 71,435,000 |
26/09/2019 | 15,900 | 0.40 ▲ | 2.52 | 15,500 | 16,200 | 15,500 | 12,190 | 193,821,000 |
25/09/2019 | 15,500 | 0.40 ▲ | 2.58 | 15,100 | 15,700 | 15,100 | 18,080 | 280,240,000 |
24/09/2019 | 15,100 | -0.30 ▼ | -1.99 | 15,400 | 15,400 | 15,000 | 9,270 | 139,977,000 |
23/09/2019 | 15,400 | 0.30 ▲ | 1.95 | 15,100 | 15,600 | 15,000 | 18,890 | 290,906,000 |
20/09/2019 | 15,100 | 0.20 ▲ | 1.32 | 14,900 | 15,100 | 14,500 | 11,520 | 173,952,000 |
19/09/2019 | 14,900 | -0.30 ▼ | -2.01 | 15,200 | 15,200 | 14,800 | 11,160 | 166,284,000 |
18/09/2019 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,000 | 10,350 | 157,320,000 |
17/09/2019 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,500 | 15,000 | 13,000 | 197,600,000 |
16/09/2019 | 15,200 | -0.40 ▼ | -2.63 | 15,600 | 15,600 | 14,100 | 12,160 | 184,832,000 |
13/09/2019 | 15,600 | 0.20 ▲ | 1.28 | 15,400 | 16,900 | 15,400 | 15,540 | 242,424,000 |
12/09/2019 | 15,400 | 1.40 ▲ | 9.09 | 14,000 | 15,400 | 14,000 | 254,000 | 3,911,600,000 |
11/09/2019 | 14,000 | -0.80 ▼ | -5.71 | 14,800 | 14,800 | 13,900 | 23,620 | 330,680,000 |
10/09/2019 | 14,800 | -1.20 ▼ | -8.11 | 16,000 | 16,000 | 14,400 | 37,100 | 549,080,000 |
09/09/2019 | 16,000 | -0.40 ▼ | -2.50 | 16,400 | 16,400 | 15,900 | 12,480 | 199,680,000 |
06/09/2019 | 16,400 | -0.30 ▼ | -1.83 | 16,700 | 16,700 | 16,100 | 52,400 | 859,360,000 |
05/09/2019 | 16,700 | 0.70 ▲ | 4.19 | 16,000 | 16,800 | 15,900 | 14,280 | 238,476,000 |
04/09/2019 | 16,000 | -0.90 ▼ | -5.63 | 16,900 | 16,800 | 15,300 | 33,640 | 538,240,000 |
03/09/2019 | 16,900 | -0.70 ▼ | -4.14 | 17,600 | 17,700 | 16,900 | 26,860 | 453,934,000 |
30/08/2019 | 17,600 | 0.50 ▲ | 2.84 | 17,100 | 18,000 | 17,100 | 15,510 | 272,976,000 |
29/08/2019 | 17,100 | -0.40 ▼ | -2.34 | 17,500 | 17,400 | 16,800 | 20,730 | 354,483,000 |
28/08/2019 | 17,500 | 0.10 ▲ | 0.57 | 17,400 | 17,900 | 17,300 | 21,190 | 370,825,000 |
27/08/2019 | 17,400 | -0.60 ▼ | -3.45 | 18,000 | 18,000 | 17,400 | 23,650 | 411,510,000 |
26/08/2019 | 18,000 | 1.10 ▲ | 6.11 | 16,900 | 18,400 | 16,700 | 40,350 | 726,300,000 |
23/08/2019 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 17,000 | 16,700 | 8,110 | 137,059,000 |
22/08/2019 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,000 | 16,700 | 12,240 | 208,080,000 |
21/08/2019 | 16,900 | 0.30 ▲ | 1.78 | 16,600 | 17,300 | 16,600 | 21,720 | 367,068,000 |
20/08/2019 | 16,600 | 0.20 ▲ | 1.20 | 16,400 | 16,900 | 16,300 | 16,890 | 280,374,000 |
19/08/2019 | 16,400 | -0.40 ▼ | -2.44 | 16,800 | 16,900 | 16,400 | 13,400 | 219,760,000 |
16/08/2019 | 16,800 | 0.80 ▲ | 4.76 | 16,000 | 17,100 | 15,900 | 15,110 | 253,848,000 |
15/08/2019 | 16,000 | -0.30 ▼ | -1.88 | 16,300 | 16,300 | 15,600 | 20,000 | 320,000,000 |
14/08/2019 | 16,300 | -0.30 ▼ | -1.84 | 16,600 | 16,800 | 16,200 | 12,380 | 201,794,000 |
13/08/2019 | 16,600 | -0.50 ▼ | -3.01 | 17,100 | 17,000 | 16,200 | 14,380 | 238,708,000 |
12/08/2019 | 17,100 | 0.20 ▲ | 1.17 | 16,900 | 17,400 | 16,900 | 12,280 | 209,988,000 |
09/08/2019 | 16,900 | -0.30 ▼ | -1.78 | 17,200 | 17,200 | 16,800 | 13,510 | 228,319,000 |
08/08/2019 | 17,200 | 0.20 ▲ | 1.16 | 17,000 | 17,700 | 16,200 | 27,280 | 469,216,000 |
07/08/2019 | 17,000 | -0.40 ▼ | -2.35 | 17,400 | 17,400 | 16,500 | 21,290 | 361,930,000 |
06/08/2019 | 17,400 | 1.50 ▲ | 8.62 | 15,900 | 17,400 | 14,900 | 53,270 | 926,898,000 |
05/08/2019 | 15,900 | 1.40 ▲ | 8.81 | 14,500 | 15,900 | 14,600 | 44,260 | 703,734,000 |
02/08/2019 | 14,500 | 1.30 ▲ | 8.97 | 13,200 | 14,500 | 13,200 | 14,940 | 216,630,000 |
01/08/2019 | 13,200 | -0.50 ▼ | -3.79 | 13,700 | 13,800 | 12,500 | 20,450 | 269,940,000 |
31/07/2019 | 13,700 | -1.50 ▼ | -10.95 | 15,200 | 15,300 | 13,700 | 45,720 | 626,364,000 |
30/07/2019 | 15,200 | -0.10 ▼ | -0.66 | 15,300 | 15,300 | 15,000 | 8,150 | 123,880,000 |
29/07/2019 | 15,300 | 0.30 ▲ | 1.96 | 15,000 | 15,700 | 14,900 | 14,490 | 221,697,000 |
26/07/2019 | 15,000 | -0.40 ▼ | -2.67 | 15,400 | 15,400 | 15,000 | 8,130 | 121,950,000 |
25/07/2019 | 15,400 | -0.20 ▼ | -1.30 | 15,600 | 15,800 | 15,400 | 10,940 | 168,476,000 |
24/07/2019 | 15,600 | 0.70 ▲ | 4.49 | 14,900 | 15,900 | 14,900 | 20,850 | 325,260,000 |
23/07/2019 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 15,200 | 14,700 | 15,630 | 232,887,000 |
22/07/2019 | 14,800 | -0.50 ▼ | -3.38 | 15,300 | 15,300 | 14,800 | 23,640 | 349,872,000 |
19/07/2019 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,500 | 15,100 | 10,230 | 156,519,000 |
18/07/2019 | 15,400 | 0.50 ▲ | 3.25 | 14,900 | 15,600 | 14,800 | 17,080 | 263,032,000 |
17/07/2019 | 14,900 | 0.60 ▲ | 4.03 | 14,300 | 15,400 | 14,300 | 37,490 | 558,601,000 |
16/07/2019 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,400 | 13,900 | 10,280 | 147,004,000 |
15/07/2019 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,500 | 14,000 | 13,880 | 197,096,000 |
12/07/2019 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 15,100 | 14,000 | 28,720 | 402,080,000 |
11/07/2019 | 14,100 | 1.20 ▲ | 8.51 | 12,900 | 14,100 | 12,900 | 29,250 | 412,425,000 |
10/07/2019 | 12,900 | 0.30 ▲ | 2.33 | 12,600 | 13,000 | 12,500 | 8,560 | 110,424,000 |
09/07/2019 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,200 | 9,160 | 115,416,000 |
08/07/2019 | 12,600 | -0.20 ▼ | -1.59 | 12,800 | 12,800 | 12,600 | 5,110 | 64,386,000 |
05/07/2019 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 13,000 | 12,700 | 11,760 | 150,528,000 |
04/07/2019 | 12,700 | 0.20 ▲ | 1.57 | 12,500 | 12,900 | 12,500 | 11,310 | 143,637,000 |
03/07/2019 | 12,500 | -0.20 ▼ | -1.60 | 12,700 | 12,600 | 12,500 | 6,530 | 81,625,000 |
02/07/2019 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,200 | 6,030 | 76,581,000 |
01/07/2019 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,800 | 12,600 | 5,580 | 70,308,000 |
28/06/2019 | 12,600 | 0.30 ▲ | 2.38 | 12,300 | 13,000 | 12,200 | 9,460 | 119,196,000 |
27/06/2019 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,400 | 11,800 | 4,400 | 54,120,000 |
26/06/2019 | 12,400 | -0.40 ▼ | -3.23 | 12,800 | 12,800 | 12,200 | 9,790 | 121,396,000 |
25/06/2019 | 12,800 | 0.60 ▲ | 4.69 | 12,200 | 12,800 | 12,600 | 6,040 | 77,312,000 |
24/06/2019 | 13,400 | -0.20 ▼ | -1.49 | 13,600 | 13,700 | 13,400 | 7,110 | 95,274,000 |
21/06/2019 | 13,600 | -0.80 ▼ | -5.88 | 14,400 | 14,400 | 13,300 | 22,350 | 303,960,000 |
20/06/2019 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,600 | 14,300 | 8,020 | 115,488,000 |
19/06/2019 | 14,500 | -0.40 ▼ | -2.76 | 14,900 | 15,000 | 14,300 | 16,990 | 246,355,000 |
18/06/2019 | 14,900 | 0.60 ▲ | 4.03 | 14,300 | 14,900 | 14,200 | 23,310 | 347,319,000 |
17/06/2019 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,400 | 13,800 | 9,720 | 138,996,000 |
16/06/2019 | 14,500 | -0.20 ▼ | -1.38 | 14,700 | 15,100 | 14,300 | 11,600 | 168,200,000 |
14/06/2019 | 14,500 | -0.20 ▼ | -1.38 | 14,700 | 15,100 | 14,300 | 11,600 | 168,200,000 |
13/06/2019 | 14,700 | -0.30 ▼ | -2.04 | 15,000 | 15,200 | 14,500 | 16,200 | 238,140,000 |
11/06/2019 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 14,000 | 13,400 | 10,640 | 145,768,000 |
10/06/2019 | 13,700 | 0.10 ▲ | 0.73 | 13,600 | 14,300 | 13,600 | 18,190 | 249,203,000 |
09/06/2019 | 13,600 | 1.00 ▲ | 7.35 | 12,600 | 13,600 | 12,500 | 10,080 | 137,088,000 |
07/06/2019 | 13,600 | 1.00 ▲ | 7.35 | 12,600 | 13,600 | 12,500 | 10,080 | 137,088,000 |
06/06/2019 | 12,600 | -0.70 ▼ | -5.56 | 13,300 | 13,100 | 12,500 | 9,950 | 125,370,000 |
05/06/2019 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,700 | 12,700 | 14,950 | 198,835,000 |
04/06/2019 | 13,400 | -0.30 ▼ | -2.24 | 13,700 | 13,900 | 13,200 | 14,870 | 199,258,000 |
03/06/2019 | 13,700 | -0.50 ▼ | -3.65 | 14,200 | 14,000 | 13,600 | 11,590 | 158,783,000 |
02/06/2019 | 14,200 | 0.60 ▲ | 4.23 | 13,600 | 14,400 | 13,700 | 13,690 | 194,398,000 |
31/05/2019 | 14,200 | 0.60 ▲ | 4.23 | 13,600 | 14,400 | 13,700 | 13,690 | 194,398,000 |
30/05/2019 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,700 | 13,400 | 11,500 | 156,400,000 |
29/05/2019 | 13,600 | -0.60 ▼ | -4.41 | 14,200 | 14,200 | 13,500 | 25,200 | 342,720,000 |
28/05/2019 | 14,200 | 0.30 ▲ | 2.11 | 13,900 | 14,400 | 14,000 | 15,780 | 224,076,000 |
27/05/2019 | 13,900 | 0.50 ▲ | 3.60 | 13,400 | 14,300 | 13,300 | 17,700 | 246,030,000 |
26/05/2019 | 13,400 | 0.70 ▲ | 5.22 | 12,700 | 13,600 | 12,700 | 17,420 | 233,428,000 |
24/05/2019 | 13,400 | 0.70 ▲ | 5.22 | 12,700 | 13,600 | 12,700 | 17,420 | 233,428,000 |
23/05/2019 | 12,700 | 0.40 ▲ | 3.15 | 12,300 | 12,700 | 12,300 | 9,090 | 115,443,000 |
22/05/2019 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,100 | 9,700 | 119,310,000 |
21/05/2019 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,800 | 12,200 | 9,220 | 113,406,000 |
20/05/2019 | 12,200 | -0.30 ▼ | -2.46 | 12,500 | 12,600 | 12,000 | 20,310 | 247,782,000 |
19/05/2019 | 12,500 | 0.30 ▲ | 2.40 | 12,200 | 13,000 | 12,000 | 25,240 | 315,500,000 |
17/05/2019 | 12,500 | 0.30 ▲ | 2.40 | 12,200 | 13,000 | 12,000 | 25,240 | 315,500,000 |
16/05/2019 | 12,200 | -1.00 ▼ | -8.20 | 13,200 | 13,200 | 12,200 | 17,040 | 207,888,000 |
15/05/2019 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,500 | 13,000 | 11,300 | 149,160,000 |
14/05/2019 | 13,300 | 0.80 ▲ | 6.02 | 12,500 | 13,700 | 12,300 | 27,800 | 369,740,000 |
13/05/2019 | 12,500 | -0.40 ▼ | -3.20 | 12,900 | 12,900 | 11,800 | 17,360 | 217,000,000 |
12/05/2019 | 12,900 | 0.40 ▲ | 3.10 | 12,500 | 13,100 | 12,500 | 11,850 | 152,865,000 |
10/05/2019 | 12,900 | 0.40 ▲ | 3.10 | 12,500 | 13,100 | 12,500 | 11,850 | 152,865,000 |
09/05/2019 | 12,500 | 1.10 ▲ | 8.80 | 11,400 | 12,500 | 11,300 | 37,330 | 466,625,000 |
08/05/2019 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,400 | 11,000 | 7,650 | 87,210,000 |
07/05/2019 | 11,300 | 0.80 ▲ | 7.08 | 10,500 | 11,500 | 10,500 | 20,870 | 235,831,000 |
06/05/2019 | 10,500 | 0.40 ▲ | 3.81 | 10,100 | 10,500 | 10,000 | 13,770 | 144,585,000 |
05/05/2019 | 10,100 | -0.30 ▼ | -2.97 | 10,400 | 10,400 | 10,100 | 5,900 | 59,590,000 |
03/05/2019 | 10,100 | -0.30 ▼ | -2.97 | 10,400 | 10,400 | 10,100 | 5,900 | 59,590,000 |
02/05/2019 | 10,400 | 0.30 ▲ | 2.88 | 10,100 | 10,400 | 10,000 | 11,090 | 115,336,000 |
01/05/2019 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,000 | 2,110 | 21,311,000 |
30/04/2019 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,000 | 2,110 | 21,311,000 |
29/04/2019 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,000 | 2,110 | 21,311,000 |
28/04/2019 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,000 | 2,110 | 21,311,000 |
26/04/2019 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,000 | 2,110 | 21,311,000 |
25/04/2019 | 10,100 | 0.50 ▲ | 4.95 | 9,600 | 10,200 | 9,600 | 4,940 | 49,894,000 |
24/04/2019 | 9,600 | -0.30 ▼ | -3.13 | 9,900 | 9,700 | 9,600 | 280 | 2,688,000 |
23/04/2019 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,500 | 270 | 2,673,000 |
22/04/2019 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 10,000 | 9,900 | 440 | 4,356,000 |
21/04/2019 | 10,000 | 0.30 ▲ | 3.00 | 9,700 | 10,000 | 9,300 | 2,400 | 24,000,000 |
19/04/2019 | 10,000 | 0.30 ▲ | 3.00 | 9,700 | 10,000 | 9,300 | 2,400 | 24,000,000 |
18/04/2019 | 9,700 | -0.10 ▼ | -1.03 | 9,800 | 9,700 | 9,200 | 3,520 | 34,144,000 |
17/04/2019 | 9,800 | -0.10 ▼ | -1.02 | 9,900 | 9,900 | 9,200 | 5,790 | 56,742,000 |
16/04/2019 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,900 | 3,630 | 35,937,000 |
15/04/2019 | 9,900 | -0.30 ▼ | -3.03 | 10,200 | 10,100 | 9,900 | 3,410 | 33,759,000 |
14/04/2019 | 9,900 | -0.30 ▼ | -3.03 | 10,200 | 10,100 | 9,900 | 3,410 | 33,759,000 |
12/04/2019 | 9,900 | -0.30 ▼ | -3.03 | 10,200 | 10,100 | 9,900 | 3,410 | 33,759,000 |
11/04/2019 | 10,200 | 0.30 ▲ | 2.94 | 9,900 | 10,200 | 10,000 | 3,320 | 33,864,000 |
10/04/2019 | 9,900 | -0.30 ▼ | -3.03 | 10,200 | 10,200 | 9,900 | 3,030 | 29,997,000 |
09/04/2019 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,300 | 10,000 | 3,610 | 36,822,000 |
08/04/2019 | 10,300 | 0.10 ▲ | 0.97 | 10,200 | 10,300 | 10,000 | 4,120 | 42,436,000 |
07/04/2019 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,400 | 10,200 | 5,080 | 51,816,000 |
05/04/2019 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,400 | 10,200 | 5,080 | 51,816,000 |
04/04/2019 | 10,300 | -0.30 ▼ | -2.91 | 10,600 | 10,600 | 10,200 | 18,050 | 185,915,000 |
03/04/2019 | 10,600 | 0.30 ▲ | 2.83 | 10,300 | 10,600 | 10,200 | 3,880 | 41,128,000 |
02/04/2019 | 10,300 | -0.50 ▼ | -4.85 | 10,800 | 10,800 | 10,300 | 4,860 | 50,058,000 |
01/04/2019 | 10,800 | 0.90 ▲ | 8.33 | 9,900 | 10,800 | 10,000 | 24,960 | 269,568,000 |
29/03/2019 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 10,000 | 9,900 | 2,170 | 21,483,000 |
28/03/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,200 | 10,000 | 2,510 | 25,100,000 |
27/03/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,100 | 10,000 | 690 | 6,900,000 |
26/03/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,100 | 10,000 | 5,910 | 59,100,000 |
25/03/2019 | 10,000 | -0.20 ▼ | -2.00 | 10,200 | 10,300 | 10,000 | 5,040 | 50,400,000 |
22/03/2019 | 10,200 | 0.30 ▲ | 2.94 | 9,900 | 10,200 | 9,900 | 3,970 | 40,494,000 |
21/03/2019 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 10,200 | 9,900 | 4,640 | 45,936,000 |
20/03/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,200 | 9,800 | 6,350 | 63,500,000 |
19/03/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,400 | 9,800 | 7,340 | 73,400,000 |
18/03/2019 | 10,000 | -1.10 ▼ | -11.00 | 11,100 | 11,200 | 10,000 | 24,210 | 242,100,000 |
15/03/2019 | 11,100 | 0.70 ▲ | 6.31 | 10,400 | 11,200 | 9,900 | 54,110 | 600,621,000 |
14/03/2019 | 10,400 | -0.60 ▼ | -5.77 | 11,000 | 11,000 | 9,900 | 32,500 | 338,000,000 |
13/03/2019 | 11,000 | -1.20 ▼ | -10.91 | 12,200 | 12,300 | 11,000 | 52,550 | 578,050,000 |
12/03/2019 | 12,200 | -1.30 ▼ | -10.66 | 13,500 | 13,200 | 12,200 | 35,660 | 435,052,000 |
11/03/2019 | 13,500 | -1.00 ▼ | -7.41 | 14,500 | 14,200 | 13,100 | 18,140 | 244,890,000 |
08/03/2019 | 14,500 | -1.00 ▼ | -6.90 | 15,500 | 15,500 | 14,000 | 20,230 | 293,335,000 |
07/03/2019 | 14,700 | -1.00 ▼ | -6.80 | 15,700 | 15,700 | 14,700 | 28,380 | 417,186,000 |
06/03/2019 | 15,200 | 0.90 ▲ | 5.92 | 14,300 | 15,300 | 14,200 | 26,290 | 399,608,000 |
05/03/2019 | 14,300 | -0.40 ▼ | -2.80 | 14,700 | 14,800 | 13,800 | 15,370 | 219,791,000 |
04/03/2019 | 14,700 | 1.30 ▲ | 8.84 | 13,400 | 14,700 | 13,000 | 55,310 | 813,057,000 |
01/03/2019 | 13,400 | 0.20 ▲ | 1.49 | 13,200 | 13,500 | 13,000 | 16,160 | 216,544,000 |
28/02/2019 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,300 | 12,900 | 17,660 | 233,112,000 |
27/02/2019 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,100 | 12,800 | 9,950 | 129,350,000 |
26/02/2019 | 12,900 | -0.20 ▼ | -1.55 | 13,100 | 13,000 | 12,800 | 7,610 | 98,169,000 |
25/02/2019 | 13,100 | 0.20 ▲ | 1.53 | 12,900 | 13,100 | 12,700 | 14,060 | 184,186,000 |
22/02/2019 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 13,000 | 12,700 | 9,850 | 127,065,000 |
21/02/2019 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,000 | 12,700 | 14,340 | 186,420,000 |
19/02/2019 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,700 | 12,500 | 2,070 | 25,875,000 |
18/02/2019 | 12,500 | 0.30 ▲ | 2.40 | 12,200 | 12,600 | 12,000 | 13,120 | 164,000,000 |
15/02/2019 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,200 | 11,900 | 10,240 | 124,928,000 |
14/02/2019 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 12,000 | 6,590 | 79,080,000 |
13/02/2019 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,100 | 2,220 | 26,862,000 |
12/02/2019 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,300 | 12,000 | 6,690 | 80,949,000 |
11/02/2019 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,200 | 12,000 | 5,450 | 65,945,000 |
01/02/2019 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,200 | 12,000 | 3,060 | 37,332,000 |
31/01/2019 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,200 | 11,800 | 4,140 | 49,680,000 |
30/01/2019 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,200 | 11,900 | 8,080 | 96,960,000 |
29/01/2019 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,200 | 11,900 | 6,510 | 78,120,000 |
28/01/2019 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,200 | 11,900 | 19,190 | 232,199,000 |
25/01/2019 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 12,000 | 11,700 | 25,790 | 309,480,000 |
24/01/2019 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 12,200 | 11,800 | 24,380,000 | 287,684,000,000 |
23/01/2019 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 11,900 | 16,550,000 | 198,600,000,000 |
22/01/2019 | 12,000 | -0.20 ▼ | -1.67 | 12,200 | 12,200 | 12,000 | 9,310,000 | 111,720,000,000 |
21/01/2019 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,500 | 12,000 | 13,290,000 | 159,480,000,000 |
19/01/2019 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,100 | 11,900 | 11,370,000 | 137,577,000,000 |
02/01/2019 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,200 | 11,900 | 100,900 | 1,210,800,000 |
28/12/2018 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,200 | 11,900 | 102,900 | 1,234,800,000 |
27/12/2018 | 12,100 | 0.20 ▲ | 1.65 | 11,900 | 12,100 | 11,800 | 183,900 | 2,225,190,000 |
26/12/2018 | 11,900 | 0.30 ▲ | 2.52 | 11,600 | 11,900 | 11,500 | 148,400 | 1,765,960,000 |
25/12/2018 | 11,600 | -0.30 ▼ | -2.59 | 11,900 | 11,800 | 11,500 | 130,500 | 1,513,800,000 |
24/12/2018 | 11,900 | 0.30 ▲ | 2.52 | 11,600 | 11,900 | 11,500 | 99,200 | 1,180,480,000 |
21/12/2018 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,700 | 11,500 | 113,100 | 1,311,960,000 |
20/12/2018 | 11,600 | -0.10 ▼ | -0.86 | 11,700 | 11,800 | 11,600 | 109,400 | 1,269,040,000 |
19/12/2018 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,600 | 142,200 | 1,663,740,000 |
18/12/2018 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 12,100 | 11,500 | 155,400 | 1,833,720,000 |
17/12/2018 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,000 | 11,700 | 125,600 | 1,494,640,000 |
14/12/2018 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,200 | 12,000 | 155,800 | 1,869,600,000 |
13/12/2018 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,200 | 11,900 | 177,200 | 2,144,120,000 |
12/12/2018 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,300 | 11,800 | 175,600 | 2,107,200,000 |
11/12/2018 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,200 | 11,900 | 138,400 | 1,646,960,000 |
10/12/2018 | 12,000 | -0.20 ▼ | -1.67 | 12,200 | 12,300 | 11,900 | 126,600 | 1,519,200,000 |
07/12/2018 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,300 | 11,800 | 203,500 | 2,482,700,000 |
06/12/2018 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,100 | 11,600 | 224,600 | 2,695,200,000 |
05/12/2018 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,000 | 11,500 | 141,900 | 1,688,610,000 |
04/12/2018 | 12,000 | -0.80 ▼ | -6.67 | 12,800 | 12,900 | 11,600 | 318,500 | 3,822,000,000 |
03/12/2018 | 12,800 | -1.20 ▼ | -9.38 | 14,000 | 14,200 | 12,600 | 311,900 | 3,992,320,000 |
30/11/2018 | 14,200 | -0.80 ▼ | -5.63 | 15,000 | 15,100 | 13,600 | 221,100 | 3,139,620,000 |
29/11/2018 | 15,000 | 1.00 ▲ | 6.67 | 14,000 | 15,100 | 13,800 | 432,600 | 6,489,000,000 |
28/11/2018 | 14,000 | -0.40 ▼ | -2.86 | 14,400 | 14,200 | 13,000 | 343,700 | 4,811,800,000 |
27/11/2018 | 14,400 | -1.50 ▼ | -10.42 | 15,900 | 15,200 | 14,400 | 79,600 | 1,146,240,000 |
26/11/2018 | 15,900 | -1.70 ▼ | -10.69 | 17,600 | 17,600 | 15,900 | 232,500 | 3,696,750,000 |
23/11/2018 | 17,600 | -1.30 ▼ | -7.39 | 18,900 | 19,800 | 17,100 | 365,000 | 6,424,000,000 |
22/11/2018 | 18,900 | 1.70 ▲ | 8.99 | 17,200 | 18,900 | 17,000 | 763,900 | 14,437,710,000 |
21/11/2018 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,300 | 17,100 | 129,900 | 2,234,280,000 |
20/11/2018 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 17,400 | 17,100 | 148,700 | 2,572,510,000 |
19/11/2018 | 17,400 | 0.20 ▲ | 1.15 | 17,200 | 17,500 | 17,100 | 214,200 | 3,727,080,000 |
16/11/2018 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,300 | 17,100 | 164,100 | 2,822,520,000 |
15/11/2018 | 17,200 | 0.20 ▲ | 1.16 | 17,000 | 17,300 | 16,900 | 230,100 | 3,957,720,000 |
14/11/2018 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,200 | 16,600 | 177,600 | 3,019,200,000 |
13/11/2018 | 17,200 | -0.20 ▼ | -1.16 | 17,400 | 17,400 | 17,000 | 203,700 | 3,503,640,000 |
12/11/2018 | 17,400 | 0.20 ▲ | 1.15 | 17,200 | 17,400 | 17,100 | 245,100 | 4,264,740,000 |
09/11/2018 | 17,200 | 0.20 ▲ | 1.16 | 17,000 | 17,300 | 16,700 | 287,900 | 4,951,880,000 |
08/11/2018 | 17,000 | -1.00 ▼ | -5.88 | 18,000 | 17,500 | 16,200 | 230,600 | 3,920,200,000 |
07/11/2018 | 18,000 | -2.00 ▼ | -11.11 | 20,000 | 20,200 | 18,000 | 178,400 | 3,211,200,000 |
06/11/2018 | 20,000 | 1.10 ▲ | 5.50 | 18,900 | 20,200 | 18,700 | 514,200 | 10,284,000,000 |
05/11/2018 | 18,900 | 1.70 ▲ | 8.99 | 17,200 | 18,900 | 17,200 | 881,800 | 16,666,020,000 |
02/11/2018 | 17,200 | 1.50 ▲ | 8.72 | 15,700 | 17,200 | 15,800 | 576,200 | 9,910,640,000 |
01/11/2018 | 15,700 | 1.40 ▲ | 8.92 | 14,300 | 15,700 | 14,300 | 680,100 | 10,677,570,000 |
31/10/2018 | 14,300 | 0.20 ▲ | 1.40 | 14,100 | 14,400 | 14,000 | 252,900 | 3,616,470,000 |
30/10/2018 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,200 | 13,900 | 203,600 | 2,870,760,000 |
29/10/2018 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,100 | 13,800 | 147,400 | 2,063,600,000 |
26/10/2018 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,200 | 13,900 | 211,100 | 2,955,400,000 |
25/10/2018 | 14,200 | -0.60 ▼ | -4.23 | 14,800 | 14,800 | 13,500 | 216,300 | 3,071,460,000 |
24/10/2018 | 14,800 | 1.30 ▲ | 8.78 | 13,500 | 14,800 | 13,600 | 467,400 | 6,917,520,000 |
23/10/2018 | 13,500 | 0.70 ▲ | 5.19 | 12,800 | 13,600 | 12,800 | 352,800 | 4,762,800,000 |
22/10/2018 | 12,800 | 0.80 ▲ | 6.25 | 12,000 | 12,800 | 11,800 | 334,400 | 4,280,320,000 |
19/10/2018 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,100 | 11,900 | 187,400 | 2,248,800,000 |
18/10/2018 | 12,100 | 0.20 ▲ | 1.65 | 11,900 | 12,200 | 11,800 | 305,500 | 3,696,550,000 |
17/10/2018 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 12,000 | 11,800 | 214,300 | 2,550,170,000 |
16/10/2018 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,900 | 11,700 | 177,400 | 2,093,320,000 |
15/10/2018 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 12,000 | 11,700 | 209,900 | 2,476,820,000 |
12/10/2018 | 12,000 | 0.40 ▲ | 3.33 | 11,600 | 12,000 | 11,500 | 378,200 | 4,538,400,000 |
11/10/2018 | 11,600 | -0.50 ▼ | -4.31 | 12,100 | 12,200 | 11,500 | 284,200 | 3,296,720,000 |
10/10/2018 | 12,100 | 0.30 ▲ | 2.48 | 11,800 | 12,300 | 11,800 | 325,300 | 3,936,130,000 |
09/10/2018 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 11,900 | 11,700 | 161,600 | 1,906,880,000 |
08/10/2018 | 11,900 | -0.20 ▼ | -1.68 | 12,100 | 12,000 | 11,800 | 177,100 | 2,107,490,000 |
05/10/2018 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,300 | 12,000 | 223,100 | 2,699,510,000 |
04/10/2018 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,200 | 11,800 | 303,500 | 3,702,700,000 |
03/10/2018 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 12,000 | 11,500 | 210,500 | 2,526,000,000 |
02/10/2018 | 11,800 | 0.20 ▲ | 1.69 | 11,600 | 12,000 | 11,500 | 218,900 | 2,583,020,000 |
01/10/2018 | 11,600 | -0.20 ▼ | -1.72 | 11,800 | 11,700 | 11,500 | 207,500 | 2,407,000,000 |
28/09/2018 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 12,000 | 11,700 | 176,000 | 2,076,800,000 |
27/09/2018 | 12,000 | -0.30 ▼ | -2.50 | 12,300 | 12,300 | 11,900 | 187,600 | 2,251,200,000 |
26/09/2018 | 12,300 | 0.30 ▲ | 2.44 | 12,000 | 12,300 | 11,900 | 267,700 | 3,292,710,000 |
25/09/2018 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,200 | 11,900 | 177,700 | 2,132,400,000 |
24/09/2018 | 12,100 | -0.20 ▼ | -1.65 | 12,300 | 12,400 | 12,000 | 221,800 | 2,683,780,000 |
21/09/2018 | 12,300 | -0.30 ▼ | -2.44 | 12,600 | 12,600 | 12,100 | 197,400 | 2,428,020,000 |
20/09/2018 | 12,600 | 0.70 ▲ | 5.56 | 11,900 | 12,700 | 11,800 | 300,700 | 3,788,820,000 |
19/09/2018 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,100 | 11,700 | 138,300 | 1,645,770,000 |
18/09/2018 | 12,000 | -0.60 ▼ | -5.00 | 12,600 | 12,400 | 11,500 | 212,400 | 2,548,800,000 |
17/09/2018 | 12,600 | -1.40 ▼ | -11.11 | 14,000 | 13,800 | 12,600 | 107,500 | 1,354,500,000 |
14/09/2018 | 14,000 | -1.50 ▼ | -10.71 | 15,500 | 15,000 | 14,000 | 185,800 | 2,601,200,000 |
13/09/2018 | 15,500 | -0.40 ▼ | -2.58 | 15,900 | 16,200 | 15,100 | 377,200 | 5,846,600,000 |
12/09/2018 | 15,900 | 1.40 ▲ | 8.81 | 14,500 | 15,900 | 13,600 | 1,158,800 | 18,424,920,000 |
11/09/2018 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,500 | 14,100 | 189,900 | 2,753,550,000 |
10/09/2018 | 14,300 | 0.20 ▲ | 1.40 | 14,100 | 14,300 | 14,000 | 204,000 | 2,917,200,000 |
07/09/2018 | 14,100 | -0.10 ▼ | -0.71 | 14,200 | 14,200 | 13,900 | 138,700 | 1,955,670,000 |
06/09/2018 | 14,200 | 0.30 ▲ | 2.11 | 13,900 | 14,200 | 13,900 | 190,300 | 2,702,260,000 |
05/09/2018 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 14,000 | 13,800 | 162,300 | 2,255,970,000 |
04/09/2018 | 14,000 | 0.20 ▲ | 1.43 | 13,800 | 14,000 | 13,700 | 190,100 | 2,661,400,000 |
31/08/2018 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,900 | 13,700 | 140,100 | 1,933,380,000 |
30/08/2018 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 14,100 | 13,700 | 177,800 | 2,453,640,000 |
29/08/2018 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,300 | 13,700 | 171,200 | 2,396,800,000 |
28/08/2018 | 14,000 | 0.30 ▲ | 2.14 | 13,700 | 14,100 | 13,500 | 208,400 | 2,917,600,000 |
27/08/2018 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,900 | 13,500 | 136,600 | 1,871,420,000 |
24/08/2018 | 13,700 | -0.30 ▼ | -2.19 | 14,000 | 14,000 | 13,500 | 160,200 | 2,194,740,000 |
23/08/2018 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,200 | 13,800 | 164,800 | 2,307,200,000 |
22/08/2018 | 14,100 | -0.20 ▼ | -1.42 | 14,300 | 14,600 | 14,000 | 178,300 | 2,514,030,000 |
21/08/2018 | 14,300 | 0.30 ▲ | 2.10 | 14,000 | 14,300 | 13,800 | 188,900 | 2,701,270,000 |
20/08/2018 | 14,000 | 0.50 ▲ | 3.57 | 13,500 | 14,000 | 13,300 | 208,500 | 2,919,000,000 |
17/08/2018 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,600 | 13,000 | 164,800 | 2,224,800,000 |
16/08/2018 | 13,500 | -0.30 ▼ | -2.22 | 13,800 | 14,100 | 13,200 | 169,200 | 2,284,200,000 |
15/08/2018 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 14,100 | 13,600 | 140,800 | 1,943,040,000 |
14/08/2018 | 13,900 | -0.30 ▼ | -2.16 | 14,200 | 14,400 | 13,800 | 148,800 | 2,068,320,000 |
13/08/2018 | 14,200 | 0.40 ▲ | 2.82 | 13,800 | 14,300 | 13,700 | 213,800 | 3,035,960,000 |
10/08/2018 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 14,000 | 13,500 | 170,900 | 2,358,420,000 |
09/08/2018 | 13,800 | -0.70 ▼ | -5.07 | 14,500 | 14,200 | 13,300 | 181,200 | 2,500,560,000 |
08/08/2018 | 14,500 | -1.30 ▼ | -8.97 | 15,800 | 15,500 | 14,300 | 205,500 | 2,979,750,000 |
07/08/2018 | 15,800 | -0.80 ▼ | -5.06 | 16,600 | 17,200 | 15,600 | 294,700 | 4,656,260,000 |
06/08/2018 | 16,600 | 1.50 ▲ | 9.04 | 15,100 | 16,600 | 15,100 | 509,100 | 8,451,060,000 |
03/08/2018 | 15,100 | 1.30 ▲ | 8.61 | 13,800 | 15,100 | 13,700 | 709,200 | 10,708,920,000 |
02/08/2018 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,900 | 13,600 | 134,300 | 1,853,340,000 |
01/08/2018 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 14,000 | 13,600 | 161,700 | 2,231,460,000 |
31/07/2018 | 15,200 | 0.30 ▲ | 1.97 | 14,900 | 15,200 | 14,900 | 185,100 | 2,813,520,000 |
30/07/2018 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,200 | 14,800 | 145,600 | 2,169,440,000 |
27/07/2018 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,300 | 14,800 | 138,200 | 2,073,000,000 |
26/07/2018 | 15,200 | -0.20 ▼ | -1.32 | 15,400 | 15,500 | 15,000 | 146,800 | 2,231,360,000 |
25/07/2018 | 15,400 | 0.30 ▲ | 1.95 | 15,100 | 15,500 | 14,900 | 204,400 | 3,147,760,000 |
24/07/2018 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,100 | 14,800 | 153,200 | 2,313,320,000 |
23/07/2018 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,200 | 14,800 | 142,400 | 2,136,000,000 |
20/07/2018 | 15,100 | -0.30 ▼ | -1.99 | 15,400 | 15,500 | 15,000 | 147,600 | 2,228,760,000 |
19/07/2018 | 15,400 | 0.20 ▲ | 1.30 | 15,200 | 15,500 | 15,000 | 188,300 | 2,899,820,000 |
18/07/2018 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,200 | 14,700 | 170,500 | 2,591,600,000 |
17/07/2018 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,300 | 14,800 | 135,900 | 2,052,090,000 |
16/07/2018 | 15,200 | -0.20 ▼ | -1.32 | 15,400 | 15,500 | 15,000 | 138,800 | 2,109,760,000 |
13/07/2018 | 15,400 | 0.40 ▲ | 2.60 | 15,000 | 15,400 | 14,800 | 232,700 | 3,583,580,000 |
12/07/2018 | 15,000 | 0.30 ▲ | 2.00 | 14,700 | 15,000 | 14,600 | 198,700 | 2,980,500,000 |
11/07/2018 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,800 | 14,600 | 125,500 | 1,844,850,000 |
10/07/2018 | 14,700 | -0.40 ▼ | -2.72 | 15,100 | 15,100 | 14,600 | 156,800 | 2,304,960,000 |
09/07/2018 | 15,100 | -0.50 ▼ | -3.31 | 15,600 | 15,600 | 14,900 | 140,200 | 2,117,020,000 |
06/07/2018 | 15,600 | 0.30 ▲ | 1.92 | 15,300 | 15,700 | 15,200 | 201,700 | 3,146,520,000 |
05/07/2018 | 15,300 | 0.30 ▲ | 1.96 | 15,000 | 15,300 | 14,900 | 147,600 | 2,258,280,000 |
04/07/2018 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 14,500 | 226,900 | 3,403,500,000 |
03/07/2018 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,300 | 172,900 | 2,524,340,000 |
02/07/2018 | 14,400 | -0.40 ▼ | -2.78 | 14,800 | 14,800 | 14,400 | 67,000 | 964,800,000 |
29/06/2018 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 14,800 | 14,200 | 171,300 | 2,535,240,000 |
28/06/2018 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 14,900 | 14,400 | 135,400 | 1,963,300,000 |
27/06/2018 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 14,900 | 14,200 | 200,100 | 2,961,480,000 |
26/06/2018 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,600 | 14,000 | 177,900 | 2,579,550,000 |
25/06/2018 | 14,600 | -0.40 ▼ | -2.74 | 15,000 | 15,000 | 14,500 | 138,300 | 2,019,180,000 |
22/06/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,800 | 14,800 | 317,300 | 4,759,500,000 |
21/06/2018 | 15,000 | 0.50 ▲ | 3.33 | 14,500 | 15,100 | 14,500 | 171,900 | 2,578,500,000 |
20/06/2018 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 14,600 | 13,800 | 150,300 | 2,179,350,000 |
19/06/2018 | 14,000 | -0.50 ▼ | -3.57 | 14,500 | 14,300 | 13,800 | 128,800 | 1,803,200,000 |
18/06/2018 | 14,500 | -1.00 ▼ | -6.90 | 15,500 | 15,000 | 14,100 | 126,400 | 1,832,800,000 |
15/06/2018 | 15,500 | -0.70 ▼ | -4.52 | 16,200 | 17,600 | 15,400 | 361,600 | 5,604,800,000 |
14/06/2018 | 16,200 | 1.40 ▲ | 8.64 | 14,800 | 16,200 | 15,800 | 272,800 | 4,419,360,000 |
13/06/2018 | 14,800 | 1.30 ▲ | 8.78 | 13,500 | 14,800 | 14,800 | 47,900 | 708,920,000 |
12/06/2018 | 13,500 | 1.20 ▲ | 8.89 | 12,300 | 13,500 | 13,500 | 76,100 | 1,027,350,000 |
11/06/2018 | 12,300 | 1.10 ▲ | 8.94 | 11,200 | 12,300 | 11,800 | 115,500 | 1,420,650,000 |
08/06/2018 | 11,200 | -11.20 ▼ | -100.00 | 11,200 | 0 | 0 | 0 | 0 |
07/06/2018 | 11,200 | -11.20 ▼ | -100.00 | 11,200 | 0 | 0 | 0 | 0 |
06/06/2018 | 11,200 | -11.20 ▼ | -100.00 | 11,200 | 0 | 0 | 0 | 0 |
05/06/2018 | 11,200 | -11.20 ▼ | -100.00 | 11,200 | 0 | 0 | 0 | 0 |
04/06/2018 | 11,200 | -1.20 ▼ | -10.71 | 12,400 | 11,200 | 11,200 | 100 | 1,120,000 |
01/06/2018 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,400 | 12,400 | 100 | 1,240,000 |
31/05/2018 | 12,500 | 1.10 ▲ | 8.80 | 11,400 | 12,500 | 12,500 | 100 | 1,250,000 |
30/05/2018 | 11,400 | -11.40 ▼ | -100.00 | 11,400 | 0 | 0 | 0 | 0 |
29/05/2018 | 11,400 | -11.40 ▼ | -100.00 | 11,400 | 0 | 0 | 0 | 0 |
28/05/2018 | 11,400 | -11.40 ▼ | -100.00 | 11,400 | 0 | 0 | 0 | 0 |
25/05/2018 | 11,400 | -11.40 ▼ | -100.00 | 11,400 | 0 | 0 | 0 | 0 |
24/05/2018 | 11,400 | -11.40 ▼ | -100.00 | 11,400 | 0 | 0 | 0 | 0 |
23/05/2018 | 11,400 | -11.40 ▼ | -100.00 | 11,400 | 0 | 0 | 0 | 0 |
22/05/2018 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,400 | 11,400 | 1,000 | 11,400,000 |
21/05/2018 | 11,300 | -1.20 ▼ | -10.62 | 12,500 | 11,300 | 11,300 | 200 | 2,260,000 |
18/05/2018 | 12,500 | -12.50 ▼ | -100.00 | 12,500 | 0 | 0 | 0 | 0 |
17/05/2018 | 12,500 | -12.50 ▼ | -100.00 | 12,500 | 0 | 0 | 0 | 0 |
16/05/2018 | 12,500 | 1.10 ▲ | 8.80 | 11,400 | 12,500 | 12,500 | 100 | 1,250,000 |
15/05/2018 | 11,400 | -11.40 ▼ | -100.00 | 11,400 | 0 | 0 | 0 | 0 |
14/05/2018 | 11,400 | -11.40 ▼ | -100.00 | 11,400 | 0 | 0 | 0 | 0 |
11/05/2018 | 11,400 | -1.10 ▼ | -9.65 | 12,500 | 11,400 | 11,400 | 100 | 1,140,000 |
10/05/2018 | 12,500 | -12.50 ▼ | -100.00 | 12,500 | 0 | 0 | 0 | 0 |
09/05/2018 | 12,500 | -12.50 ▼ | -100.00 | 12,500 | 0 | 0 | 0 | 0 |
08/05/2018 | 12,500 | -12.50 ▼ | -100.00 | 12,500 | 0 | 0 | 0 | 0 |
07/05/2018 | 12,500 | -0.50 ▼ | -4.00 | 13,000 | 12,500 | 12,500 | 100 | 1,250,000 |
04/05/2018 | 13,000 | -13.00 ▼ | -100.00 | 13,000 | 0 | 0 | 0 | 0 |
03/05/2018 | 13,000 | -0.30 ▼ | -2.31 | 13,300 | 13,200 | 13,000 | 300 | 3,900,000 |
02/05/2018 | 13,300 | -13.30 ▼ | -100.00 | 13,300 | 0 | 0 | 0 | 0 |
27/04/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 12,100 | 1,400 | 18,620,000 |
26/04/2018 | 13,300 | -0.40 ▼ | -3.01 | 13,700 | 13,400 | 13,300 | 20,500 | 272,650,000 |
24/04/2018 | 13,700 | -0.20 ▼ | -1.46 | 13,900 | 13,800 | 13,700 | 20,900 | 286,330,000 |
23/04/2018 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,900 | 32,600 | 453,140,000 |
20/04/2018 | 13,900 | 0.30 ▲ | 2.16 | 13,600 | 13,900 | 13,600 | 92,100 | 1,280,190,000 |
19/04/2018 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,600 | 13,600 | 59,000 | 802,400,000 |
18/04/2018 | 13,500 | 0.20 ▲ | 1.48 | 13,300 | 13,500 | 13,300 | 44,800 | 604,800,000 |
13/04/2018 | 13,100 | -0.80 ▼ | -6.11 | 13,900 | 13,500 | 13,100 | 13,100 | 171,610,000 |
12/04/2018 | 13,900 | 1.20 ▲ | 8.63 | 12,700 | 13,900 | 12,700 | 1,400 | 19,460,000 |
11/04/2018 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,500 | 130,700 | 1,659,890,000 |
10/04/2018 | 12,600 | -0.20 ▼ | -1.59 | 12,800 | 12,600 | 12,600 | 22,000 | 277,200,000 |
09/04/2018 | 12,800 | 0.20 ▲ | 1.56 | 12,600 | 12,800 | 12,600 | 28,700 | 367,360,000 |
06/04/2018 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,600 | 12,600 | 14,500 | 182,700,000 |
05/04/2018 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,500 | 12,400 | 48,300 | 598,920,000 |
04/04/2018 | 12,300 | 0.40 ▲ | 3.25 | 11,900 | 12,300 | 12,200 | 111,700 | 1,373,910,000 |
03/04/2018 | 11,900 | -0.50 ▼ | -4.20 | 12,400 | 11,900 | 11,900 | 100 | 1,190,000 |
02/04/2018 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,300 | 37,900 | 469,960,000 |
30/03/2018 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,400 | 12,300 | 62,000 | 768,800,000 |
29/03/2018 | 12,300 | -12.30 ▼ | -100.00 | 12,300 | 0 | 0 | 0 | 0 |
28/03/2018 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 37,200 | 457,560,000 |
27/03/2018 | 12,300 | -12.30 ▼ | -100.00 | 12,300 | 0 | 0 | 0 | 0 |
26/03/2018 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,300 | 12,300 | 15,000 | 184,500,000 |
23/03/2018 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,300 | 12,200 | 101,000 | 1,232,200,000 |
22/03/2018 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 5,000 | 61,000,000 |
21/03/2018 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,200 | 12,200 | 40,000 | 488,000,000 |
20/03/2018 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,300 | 69,300 | 852,390,000 |
19/03/2018 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,300 | 12,300 | 28,400 | 349,320,000 |
16/03/2018 | 12,200 | 0.10 ▲ | 0.82 | 12,100 | 12,200 | 12,000 | 72,000 | 878,400,000 |
15/03/2018 | 12,100 | -0.40 ▼ | -3.31 | 12,500 | 12,100 | 12,100 | 109,500 | 1,324,950,000 |
14/03/2018 | 12,500 | 0.40 ▲ | 3.20 | 12,100 | 12,500 | 12,000 | 50,200 | 627,500,000 |
13/03/2018 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 32,000 | 387,200,000 |
12/03/2018 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 81,000 | 980,100,000 |
09/03/2018 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,100 | 11,900 | 56,000 | 677,600,000 |
08/03/2018 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,000 | 11,800 | 65,000 | 780,000,000 |
07/03/2018 | 11,900 | -11.90 ▼ | -100.00 | 11,900 | 0 | 0 | 0 | 0 |
06/03/2018 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 30,000 | 357,000,000 |
05/03/2018 | 11,900 | -11.90 ▼ | -100.00 | 11,900 | 0 | 0 | 0 | 0 |
02/03/2018 | 11,900 | -0.20 ▼ | -1.68 | 12,100 | 11,900 | 11,900 | 20,000 | 238,000,000 |
01/03/2018 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,100 | 12,000 | 55,000 | 665,500,000 |
28/02/2018 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,200 | 12,000 | 85,000 | 1,037,000,000 |
27/02/2018 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,900 | 25,100 | 301,200,000 |
26/02/2018 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,900 | 35,300 | 423,600,000 |
22/02/2018 | 12,000 | -0.20 ▼ | -1.67 | 12,200 | 12,000 | 12,000 | 15,000 | 180,000,000 |
21/02/2018 | 12,200 | 0.10 ▲ | 0.82 | 12,100 | 12,200 | 12,100 | 99,000 | 1,207,800,000 |
13/02/2018 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,100 | 12,100 | 100 | 1,210,000 |
12/02/2018 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,000 | 11,900 | 35,100 | 421,200,000 |
09/02/2018 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 19,000 | 226,100,000 |
08/02/2018 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,000 | 11,900 | 30,000 | 357,000,000 |
07/02/2018 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,800 | 53,700 | 644,400,000 |
06/02/2018 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 12,000 | 11,900 | 101,000 | 1,212,000,000 |
05/02/2018 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 11,800 | 11,800 | 35,600 | 420,080,000 |
02/02/2018 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,000 | 11,900 | 74,000 | 880,600,000 |
01/02/2018 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 61,000 | 732,000,000 |
31/01/2018 | 12,000 | -0.30 ▼ | -2.50 | 12,300 | 12,200 | 12,000 | 137,600 | 1,651,200,000 |
30/01/2018 | 12,300 | -0.70 ▼ | -5.69 | 13,000 | 12,800 | 12,300 | 142,000 | 1,746,600,000 |
29/01/2018 | 13,000 | -0.10 ▼ | -0.77 | 13,100 | 13,100 | 13,000 | 101,000 | 1,313,000,000 |
26/01/2018 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,300 | 13,100 | 155,500 | 2,037,050,000 |
25/01/2018 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,200 | 13,100 | 153,200 | 2,006,920,000 |
24/01/2018 | 13,200 | 0.10 ▲ | 0.76 | 13,400 | 13,200 | 13,100 | 114,400 | 1,510,080,000 |
23/01/2018 | 13,100 | -0.30 ▼ | -2.29 | 13,400 | 13,400 | 13,100 | 91,900 | 1,203,890,000 |
22/01/2018 | 13,400 | -0.20 ▼ | -1.49 | 13,600 | 13,600 | 13,400 | 208,500 | 2,793,900,000 |
19/01/2018 | 13,600 | -0.20 ▼ | -1.47 | 13,800 | 13,600 | 13,500 | 122,300 | 1,663,280,000 |
18/01/2018 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 14,100 | 13,800 | 83,000 | 1,145,400,000 |
17/01/2018 | 13,900 | -0.40 ▼ | -2.88 | 14,300 | 14,200 | 13,900 | 111,700 | 1,552,630,000 |
16/01/2018 | 14,300 | 0.20 ▲ | 1.40 | 14,100 | 14,400 | 14,200 | 163,100 | 2,332,330,000 |
15/01/2018 | 14,100 | -0.40 ▼ | -2.84 | 14,500 | 14,400 | 14,100 | 72,200 | 1,018,020,000 |
12/01/2018 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,400 | 140,000 | 2,030,000,000 |
11/01/2018 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,500 | 14,400 | 163,500 | 2,370,750,000 |
10/01/2018 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,500 | 145,300 | 2,121,380,000 |
09/01/2018 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,900 | 14,600 | 150,500 | 2,197,300,000 |
08/01/2018 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,800 | 14,600 | 207,500 | 3,029,500,000 |
05/01/2018 | 14,500 | 0.30 ▲ | 2.07 | 14,200 | 14,500 | 14,300 | 64,500 | 935,250,000 |
04/01/2018 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,200 | 14,100 | 102,800 | 1,459,760,000 |
03/01/2018 | 14,100 | -0.20 ▼ | -1.42 | 14,300 | 14,300 | 14,100 | 113,000 | 1,593,300,000 |
02/01/2018 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,300 | 14,200 | 109,300 | 1,562,990,000 |
29/12/2017 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,300 | 14,100 | 135,500 | 1,924,100,000 |
28/12/2017 | 14,100 | -0.40 ▼ | -2.84 | 14,500 | 14,300 | 14,100 | 100,100 | 1,411,410,000 |
27/12/2017 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 98,000 | 1,421,000,000 |
26/12/2017 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,500 | 14,400 | 88,400 | 1,281,800,000 |
25/12/2017 | 14,400 | 0.10 ▲ | 0.69 | 14,300 | 14,400 | 14,300 | 74,400 | 1,071,360,000 |
22/12/2017 | 14,300 | -14.30 ▼ | -100.00 | 14,300 | 0 | 0 | 0 | 0 |
21/12/2017 | 14,300 | -0.30 ▼ | -2.10 | 14,600 | 14,600 | 14,300 | 21,200 | 303,160,000 |
20/12/2017 | 14,600 | -0.20 ▼ | -1.37 | 14,800 | 14,800 | 14,600 | 99,800 | 1,457,080,000 |
19/12/2017 | 14,700 | 0.20 ▲ | 1.36 | 14,500 | 14,700 | 14,600 | 36,500 | 536,550,000 |
18/12/2017 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,300 | 14,200 | 35,100 | 501,930,000 |
15/12/2017 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,400 | 14,400 | 34,300 | 493,920,000 |
14/12/2017 | 14,600 | -0.20 ▼ | -1.37 | 14,800 | 14,700 | 14,600 | 14,100 | 205,860,000 |
13/12/2017 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 3,500 | 51,800,000 |
12/12/2017 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 18,500 | 273,800,000 |
11/12/2017 | 14,800 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,800 | 36,100 | 534,280,000 |
08/12/2017 | 15,100 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 14,900 | 104,700 | 1,580,970,000 |
07/12/2017 | 15,100 | -0.10 ▼ | -0.66 | 15,300 | 15,300 | 14,900 | 94,400 | 1,425,440,000 |
06/12/2017 | 15,200 | -0.30 ▼ | -1.94 | 14,000 | 15,400 | 14,000 | 101,300 | 1,539,760,000 |
05/12/2017 | 15,500 | -0.10 ▼ | -0.64 | 15,500 | 15,500 | 15,400 | 86,600 | 1,342,300,000 |
04/12/2017 | 15,600 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,500 | 102,400 | 1,597,440,000 |
01/12/2017 | 15,600 | 0.10 ▲ | 0.65 | 15,500 | 15,600 | 15,500 | 104,900 | 1,636,440,000 |
30/11/2017 | 15,500 | 0.30 ▲ | 1.97 | 15,200 | 15,500 | 15,200 | 100,800 | 1,562,400,000 |
29/11/2017 | 15,200 | -0.10 ▼ | -0.65 | 15,200 | 15,200 | 15,000 | 88,800 | 1,349,760,000 |
28/11/2017 | 15,300 | 0.10 ▲ | 0.66 | 15,200 | 15,300 | 15,000 | 113,700 | 1,739,610,000 |
27/11/2017 | 15,200 | -0.30 ▼ | -1.94 | 15,400 | 15,400 | 15,100 | 91,600 | 1,392,320,000 |
24/11/2017 | 15,500 | 0.80 ▲ | 5.44 | 14,700 | 15,500 | 14,700 | 150,500 | 2,332,750,000 |
23/11/2017 | 14,700 | -0.20 ▼ | -1.34 | 14,900 | 16,000 | 14,200 | 76,500 | 1,124,550,000 |
22/11/2017 | 14,900 | -1.00 ▼ | -6.29 | 15,800 | 16,000 | 14,400 | 77,700 | 1,157,730,000 |
21/11/2017 | 15,900 | -0.60 ▼ | -3.64 | 16,000 | 16,200 | 15,600 | 492,500 | 7,830,750,000 |
20/11/2017 | 16,500 | -0.10 ▼ | -0.60 | 16,600 | 16,900 | 16,500 | 228,400 | 3,768,600,000 |
17/11/2017 | 16,600 | 1.00 ▲ | 6.41 | 17,100 | 17,100 | 15,600 | 650,800 | 10,803,280,000 |
16/11/2017 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,000 | 1,174,500 | 18,322,200,000 |