CTCP Đầu tư Sản xuất và Thương mại HCD
HCD Investment Producing and Trading Joint Stock Company
Mã CK: HCD 8.77 ▲ +0.01 (+0.11%) (cập nhật 14:15 08/11/2024)
Đang giao dịch
HCD Investment Producing and Trading Joint Stock Company
Mã CK: HCD 8.77 ▲ +0.01 (+0.11%) (cập nhật 14:15 08/11/2024)
Đang giao dịch
HCD » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
08/11/2024 | 8,770 | 0.01 ▲ | 0.11 | 8,760 | 8,800 | 8,730 | 4,180 | 36,658,600 |
07/11/2024 | 8,760 | 0.19 ▲ | 2.17 | 8,570 | 8,850 | 8,570 | 10,610 | 92,943,600 |
06/11/2024 | 8,570 | 0.03 ▲ | 0.35 | 8,540 | 8,570 | 8,460 | 32,090 | 275,011,300 |
05/11/2024 | 8,540 | -0.06 ▼ | -0.70 | 8,600 | 8,600 | 8,490 | 5,390 | 46,030,600 |
04/11/2024 | 8,600 | -0.08 ▼ | -0.93 | 8,680 | 8,680 | 8,500 | 2,840 | 24,424,000 |
01/11/2024 | 8,680 | -0.02 ▼ | -0.23 | 8,700 | 8,730 | 8,600 | 7,230 | 62,756,400 |
31/10/2024 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,740 | 8,680 | 2,370 | 20,619,000 |
30/10/2024 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,790 | 8,680 | 20,800 | 180,960,000 |
29/10/2024 | 8,700 | 0.08 ▲ | 0.92 | 8,620 | 8,700 | 8,600 | 5,620 | 48,894,000 |
28/10/2024 | 8,620 | -0.07 ▼ | -0.81 | 8,690 | 8,680 | 8,440 | 11,030 | 95,078,600 |
25/10/2024 | 8,690 | -0.49 ▼ | -5.64 | 9,180 | 9,180 | 8,600 | 10,520 | 91,418,800 |
24/10/2024 | 9,180 | 0.03 ▲ | 0.33 | 9,150 | 9,210 | 9,070 | 6,060 | 55,630,800 |
23/10/2024 | 9,150 | -0.24 ▼ | -2.62 | 9,390 | 9,400 | 9,100 | 18,320 | 167,628,000 |
22/10/2024 | 9,390 | -0.34 ▼ | -3.62 | 9,730 | 9,780 | 9,380 | 17,650 | 165,733,500 |
21/10/2024 | 9,730 | -0.13 ▼ | -1.34 | 9,860 | 9,830 | 9,710 | 2,740 | 26,660,200 |
18/10/2024 | 9,860 | 0.11 ▲ | 1.12 | 9,750 | 9,860 | 9,720 | 6,650 | 65,569,000 |
17/10/2024 | 9,750 | -0.02 ▼ | -0.21 | 9,770 | 9,800 | 9,720 | 1,820 | 17,745,000 |
16/10/2024 | 9,770 | 0.00 ■■ | 0.00 | 9,770 | 9,840 | 9,650 | 13,910 | 135,900,700 |
15/10/2024 | 9,770 | -0.11 ▼ | -1.13 | 9,880 | 9,880 | 9,750 | 8,630 | 84,315,100 |
14/10/2024 | 9,880 | -0.05 ▼ | -0.51 | 9,930 | 9,890 | 9,800 | 7,480 | 73,902,400 |
11/10/2024 | 9,930 | 0.08 ▲ | 0.81 | 9,850 | 9,930 | 9,800 | 23,130 | 229,680,900 |
10/10/2024 | 9,850 | -0.07 ▼ | -0.71 | 9,920 | 9,920 | 9,850 | 20,940 | 206,259,000 |
09/10/2024 | 9,920 | -0.07 ▼ | -0.71 | 9,990 | 9,990 | 9,920 | 5,740 | 56,940,800 |
08/10/2024 | 9,990 | -0.11 ▼ | -1.10 | 10,100 | 9,990 | 9,900 | 16,170 | 161,538,300 |
07/10/2024 | 10,100 | 0.12 ▲ | 1.19 | 9,980 | 10,150 | 10,000 | 7,120 | 71,912,000 |
04/10/2024 | 9,980 | -0.12 ▼ | -1.20 | 10,100 | 10,100 | 9,980 | 11,000 | 109,780,000 |
03/10/2024 | 10,100 | -0.15 ▼ | -1.49 | 10,250 | 10,150 | 10,100 | 7,850 | 79,285,000 |
02/10/2024 | 10,250 | 0.00 ■■ | 0.00 | 10,250 | 10,250 | 10,100 | 2,240 | 22,960,000 |
01/10/2024 | 10,250 | 0.10 ▲ | 0.98 | 10,150 | 10,250 | 10,100 | 12,110 | 124,127,500 |
30/09/2024 | 10,150 | -0.05 ▼ | -0.49 | 10,200 | 10,300 | 10,100 | 9,000 | 91,350,000 |
27/09/2024 | 10,200 | -0.20 ▼ | -1.96 | 10,400 | 10,400 | 10,200 | 6,400 | 65,280,000 |
26/09/2024 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,250 | 11,450 | 119,080,000 |
25/09/2024 | 10,400 | 0.10 ▲ | 0.96 | 10,300 | 10,400 | 10,300 | 8,340 | 86,736,000 |
24/09/2024 | 10,300 | 0.05 ▲ | 0.49 | 10,250 | 10,350 | 10,100 | 4,960 | 51,088,000 |
23/09/2024 | 10,250 | -0.15 ▼ | -1.46 | 10,400 | 10,450 | 10,250 | 6,160 | 63,140,000 |
20/09/2024 | 10,400 | 0.05 ▲ | 0.48 | 10,350 | 10,400 | 10,300 | 9,390 | 97,656,000 |
19/09/2024 | 10,350 | 0.10 ▲ | 0.97 | 10,250 | 10,350 | 10,250 | 10,450 | 108,157,500 |
18/09/2024 | 10,250 | 0.05 ▲ | 0.49 | 10,200 | 10,300 | 10,100 | 3,980 | 40,795,000 |
17/09/2024 | 10,200 | 0.05 ▲ | 0.49 | 10,150 | 10,200 | 10,100 | 3,860 | 39,372,000 |
16/09/2024 | 10,150 | 0.00 ■■ | 0.00 | 10,150 | 10,200 | 10,100 | 5,100 | 51,765,000 |
13/09/2024 | 10,150 | 0.00 ■■ | 0.00 | 10,150 | 10,200 | 10,100 | 6,260 | 63,539,000 |
12/09/2024 | 10,150 | -0.05 ▼ | -0.49 | 10,200 | 10,200 | 10,100 | 4,990 | 50,648,500 |
11/09/2024 | 10,200 | 0.05 ▲ | 0.49 | 10,150 | 10,200 | 10,050 | 5,110 | 52,122,000 |
10/09/2024 | 10,150 | 0.00 ■■ | 0.00 | 10,150 | 10,200 | 10,000 | 6,560 | 66,584,000 |
09/09/2024 | 10,150 | 0.05 ▲ | 0.49 | 10,100 | 10,200 | 10,100 | 15,580 | 158,137,000 |
06/09/2024 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,250 | 10,000 | 18,000 | 181,800,000 |
05/09/2024 | 10,100 | -0.20 ▼ | -1.98 | 10,300 | 10,350 | 10,100 | 19,240 | 194,324,000 |
04/09/2024 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,400 | 10,250 | 10,270 | 105,781,000 |
30/08/2024 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,600 | 10,300 | 17,690 | 183,976,000 |
29/08/2024 | 10,500 | 0.05 ▲ | 0.48 | 10,450 | 10,550 | 10,450 | 8,850 | 92,925,000 |
28/08/2024 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,550 | 10,400 | 9,620 | 100,529,000 |
27/08/2024 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,550 | 10,300 | 9,130 | 95,865,000 |
26/08/2024 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,600 | 10,500 | 13,680 | 143,640,000 |
23/08/2024 | 10,600 | 0.40 ▲ | 3.77 | 10,200 | 10,600 | 10,200 | 51,910 | 550,246,000 |
22/08/2024 | 10,200 | -0.05 ▼ | -0.49 | 10,250 | 10,250 | 10,150 | 19,440 | 198,288,000 |
21/08/2024 | 10,250 | -0.05 ▼ | -0.49 | 10,300 | 10,350 | 10,200 | 6,580 | 67,445,000 |
20/08/2024 | 10,300 | 0.15 ▲ | 1.46 | 10,150 | 10,350 | 10,150 | 14,600 | 150,380,000 |
19/08/2024 | 10,150 | -0.10 ▼ | -0.99 | 10,250 | 10,350 | 10,100 | 14,790 | 150,118,500 |
16/08/2024 | 10,250 | 0.25 ▲ | 2.44 | 10,000 | 10,250 | 10,050 | 22,110 | 226,627,500 |
15/08/2024 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,050 | 9,970 | 33,430 | 334,300,000 |
14/08/2024 | 10,000 | -0.15 ▼ | -1.50 | 10,150 | 10,100 | 9,940 | 18,160 | 181,600,000 |
13/08/2024 | 10,150 | 0.51 ▲ | 5.02 | 9,640 | 10,250 | 9,660 | 28,630 | 290,594,500 |
12/08/2024 | 9,640 | -0.01 ▼ | -0.10 | 9,650 | 9,670 | 9,600 | 10,910 | 105,172,400 |
09/08/2024 | 9,650 | 0.05 ▲ | 0.52 | 9,600 | 9,650 | 9,500 | 39,410 | 380,306,500 |
08/08/2024 | 9,600 | -0.02 ▼ | -0.21 | 9,620 | 9,640 | 9,490 | 22,140 | 212,544,000 |
07/08/2024 | 9,620 | 0.00 ■■ | 0.00 | 9,620 | 9,620 | 9,450 | 26,220 | 252,236,400 |
06/08/2024 | 9,620 | 0.02 ▲ | 0.21 | 9,600 | 9,700 | 9,600 | 34,470 | 331,601,400 |
05/08/2024 | 9,600 | -0.37 ▼ | -3.85 | 9,970 | 9,900 | 9,280 | 135,230 | 1,298,208,000 |
02/08/2024 | 9,970 | 0.09 ▲ | 0.90 | 9,880 | 9,980 | 9,720 | 40,510 | 403,884,700 |
01/08/2024 | 9,880 | -0.27 ▼ | -2.73 | 10,150 | 10,150 | 9,850 | 39,540 | 390,655,200 |
31/07/2024 | 10,150 | 0.00 ■■ | 0.00 | 10,150 | 10,200 | 10,150 | 28,940 | 293,741,000 |
30/07/2024 | 10,150 | 0.05 ▲ | 0.49 | 10,100 | 10,250 | 10,100 | 42,300 | 429,345,000 |
29/07/2024 | 10,100 | -0.15 ▼ | -1.49 | 10,250 | 10,300 | 10,100 | 24,810 | 250,581,000 |
26/07/2024 | 10,250 | 0.10 ▲ | 0.98 | 10,150 | 10,250 | 10,100 | 16,160 | 165,640,000 |
25/07/2024 | 10,150 | 0.05 ▲ | 0.49 | 10,100 | 10,250 | 10,000 | 42,620 | 432,593,000 |
24/07/2024 | 10,100 | 0.30 ▲ | 2.97 | 9,800 | 10,200 | 9,790 | 49,870 | 503,687,000 |
23/07/2024 | 9,800 | -0.25 ▼ | -2.55 | 10,050 | 10,250 | 9,800 | 52,410 | 513,618,000 |
22/07/2024 | 10,050 | -0.60 ▼ | -5.97 | 10,650 | 10,550 | 9,920 | 131,700 | 1,323,585,000 |
19/07/2024 | 10,650 | -0.35 ▼ | -3.29 | 11,000 | 11,000 | 10,550 | 49,280 | 524,832,000 |
18/07/2024 | 11,000 | 0.15 ▲ | 1.36 | 10,850 | 11,050 | 10,750 | 62,420 | 686,620,000 |
17/07/2024 | 10,850 | -0.55 ▼ | -5.07 | 11,400 | 11,500 | 10,800 | 114,160 | 1,238,636,000 |
16/07/2024 | 11,400 | -0.25 ▼ | -2.19 | 11,650 | 11,750 | 11,150 | 187,830 | 2,141,262,000 |
15/07/2024 | 11,650 | -0.10 ▼ | -0.86 | 11,750 | 12,200 | 11,650 | 98,380 | 1,146,127,000 |
12/07/2024 | 11,750 | 0.00 ■■ | 0.00 | 11,750 | 11,850 | 11,700 | 47,800 | 561,650,000 |
11/07/2024 | 11,750 | 0.10 ▲ | 0.85 | 11,650 | 11,850 | 11,600 | 45,500 | 534,625,000 |
10/07/2024 | 11,650 | 0.05 ▲ | 0.43 | 11,600 | 11,700 | 11,550 | 54,840 | 638,886,000 |
09/07/2024 | 11,600 | 0.20 ▲ | 1.72 | 11,400 | 11,650 | 11,350 | 90,930 | 1,054,788,000 |
08/07/2024 | 11,400 | -0.05 ▼ | -0.44 | 11,450 | 11,700 | 11,300 | 69,740 | 795,036,000 |
05/07/2024 | 11,450 | -0.25 ▼ | -2.18 | 11,700 | 11,750 | 11,400 | 43,420 | 497,159,000 |
04/07/2024 | 11,700 | 0.30 ▲ | 2.56 | 11,400 | 11,850 | 11,450 | 65,640 | 767,988,000 |
03/07/2024 | 11,400 | -0.05 ▼ | -0.44 | 11,450 | 11,500 | 11,150 | 80,870 | 921,918,000 |
02/07/2024 | 11,450 | -0.05 ▼ | -0.44 | 11,500 | 11,650 | 11,400 | 41,710 | 477,579,500 |
01/07/2024 | 11,500 | 0.15 ▲ | 1.30 | 11,350 | 11,550 | 11,350 | 43,300 | 497,950,000 |
28/06/2024 | 11,350 | 0.00 ■■ | 0.00 | 11,350 | 11,450 | 11,300 | 109,750 | 1,245,662,500 |
27/06/2024 | 11,350 | -0.10 ▼ | -0.88 | 11,450 | 11,550 | 11,200 | 78,620 | 892,337,000 |
26/06/2024 | 11,450 | 0.20 ▲ | 1.75 | 11,250 | 11,500 | 11,250 | 78,040 | 893,558,000 |
25/06/2024 | 11,250 | 0.15 ▲ | 1.33 | 11,100 | 11,350 | 10,750 | 123,560 | 1,390,050,000 |
24/06/2024 | 11,100 | -0.80 ▼ | -7.21 | 11,900 | 11,900 | 11,100 | 193,580 | 2,148,738,000 |
21/06/2024 | 11,900 | 0.25 ▲ | 2.10 | 11,650 | 12,250 | 11,600 | 136,290 | 1,621,851,000 |
20/06/2024 | 11,650 | 0.75 ▲ | 6.44 | 10,900 | 11,650 | 10,900 | 213,570 | 2,488,090,500 |
19/06/2024 | 10,900 | -0.50 ▼ | -4.59 | 11,400 | 11,550 | 10,900 | 147,840 | 1,611,456,000 |
18/06/2024 | 11,400 | 0.05 ▲ | 0.44 | 11,350 | 11,700 | 11,200 | 91,160 | 1,039,224,000 |
17/06/2024 | 11,350 | 0.70 ▲ | 6.17 | 10,650 | 11,350 | 10,700 | 357,620 | 4,058,987,000 |
14/06/2024 | 10,650 | 0.20 ▲ | 1.88 | 10,450 | 10,700 | 10,350 | 150,080 | 1,598,352,000 |
13/06/2024 | 10,450 | 0.00 ■■ | 0.00 | 10,450 | 10,550 | 10,250 | 51,210 | 535,144,500 |
12/06/2024 | 10,450 | 0.30 ▲ | 2.87 | 10,150 | 10,500 | 10,100 | 68,680 | 717,706,000 |
11/06/2024 | 10,150 | -0.35 ▼ | -3.45 | 10,500 | 10,550 | 10,100 | 118,490 | 1,202,673,500 |
10/06/2024 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,700 | 10,500 | 72,230 | 758,415,000 |
07/06/2024 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,700 | 10,450 | 55,710 | 590,526,000 |
06/06/2024 | 10,500 | 0.05 ▲ | 0.48 | 10,450 | 10,650 | 10,450 | 139,130 | 1,460,865,000 |
05/06/2024 | 10,450 | 0.00 ■■ | 0.00 | 10,450 | 10,900 | 10,400 | 130,500 | 1,363,725,000 |
04/06/2024 | 10,450 | 0.10 ▲ | 0.96 | 10,350 | 10,550 | 10,350 | 63,780 | 666,501,000 |
03/06/2024 | 10,350 | 0.10 ▲ | 0.97 | 10,250 | 10,550 | 10,250 | 89,670 | 928,084,500 |
31/05/2024 | 10,250 | -0.15 ▼ | -1.46 | 10,400 | 10,500 | 10,200 | 50,010 | 512,602,500 |
30/05/2024 | 10,400 | -0.15 ▼ | -1.44 | 10,550 | 10,500 | 10,000 | 93,980 | 977,392,000 |
29/05/2024 | 10,550 | 0.20 ▲ | 1.90 | 10,350 | 10,800 | 10,250 | 144,630 | 1,525,846,500 |
28/05/2024 | 10,350 | 0.15 ▲ | 1.45 | 10,200 | 10,450 | 10,050 | 79,690 | 824,791,500 |
27/05/2024 | 10,200 | 0.20 ▲ | 1.96 | 10,000 | 10,200 | 9,920 | 55,440 | 565,488,000 |
24/05/2024 | 10,000 | -0.25 ▼ | -2.50 | 10,250 | 10,250 | 9,850 | 127,160 | 1,271,600,000 |
23/05/2024 | 10,250 | 0.10 ▲ | 0.98 | 10,150 | 10,300 | 9,950 | 80,150 | 821,537,500 |
22/05/2024 | 10,150 | -0.25 ▼ | -2.46 | 10,400 | 10,550 | 10,150 | 97,390 | 988,508,500 |
21/05/2024 | 10,400 | -0.05 ▼ | -0.48 | 10,450 | 10,550 | 10,200 | 107,560 | 1,118,624,000 |
20/05/2024 | 10,450 | 0.68 ▲ | 6.51 | 9,770 | 10,450 | 9,770 | 264,500 | 2,764,025,000 |
17/05/2024 | 9,770 | -0.05 ▼ | -0.51 | 9,820 | 9,830 | 9,730 | 70,900 | 692,693,000 |
16/05/2024 | 9,820 | 0.09 ▲ | 0.92 | 9,730 | 9,890 | 9,750 | 53,870 | 529,003,400 |
15/05/2024 | 9,730 | -0.09 ▼ | -0.92 | 9,820 | 9,880 | 9,700 | 74,390 | 723,814,700 |
14/05/2024 | 9,820 | -0.01 ▼ | -0.10 | 9,830 | 9,830 | 9,700 | 37,310 | 366,384,200 |
13/05/2024 | 9,830 | -0.01 ▼ | -0.10 | 9,840 | 9,950 | 9,710 | 71,190 | 699,797,700 |
10/05/2024 | 9,840 | -0.16 ▼ | -1.63 | 10,000 | 10,200 | 9,780 | 48,500,000 | 477,240,000,000 |
09/05/2024 | 10,000 | 0.14 ▲ | 1.40 | 9,860 | 10,250 | 9,810 | 110,160 | 1,101,600,000 |
08/05/2024 | 9,860 | 0.01 ▲ | 0.10 | 9,850 | 9,890 | 9,700 | 47,030 | 463,715,800 |
02/05/2024 | 9,410 | -0.23 ▼ | -2.44 | 9,640 | 9,630 | 9,400 | 65,040 | 612,026,400 |
26/04/2024 | 9,640 | -0.05 ▼ | -0.52 | 9,690 | 9,700 | 9,490 | 24,770 | 238,782,800 |
25/04/2024 | 9,690 | -0.08 ▼ | -0.83 | 9,770 | 9,750 | 9,520 | 44,600 | 432,174,000 |
24/04/2024 | 9,770 | 0.37 ▲ | 3.79 | 9,400 | 9,800 | 9,400 | 103,340 | 1,009,631,800 |
23/04/2024 | 9,400 | -0.40 ▼ | -4.26 | 9,800 | 9,800 | 9,350 | 81,530 | 766,382,000 |
22/04/2024 | 9,800 | 0.10 ▲ | 1.02 | 9,700 | 9,890 | 9,670 | 41,140 | 403,172,000 |
19/04/2024 | 9,700 | -0.06 ▼ | -0.62 | 9,760 | 10,250 | 9,700 | 101,870 | 988,139,000 |
17/04/2024 | 9,760 | 0.00 ■■ | 0.00 | 9,760 | 9,980 | 9,600 | 27,390 | 267,326,400 |
16/04/2024 | 9,760 | -0.39 ▼ | -4.00 | 10,150 | 10,200 | 9,510 | 95,660 | 933,641,600 |
15/04/2024 | 10,150 | -0.75 ▼ | -7.39 | 10,900 | 10,900 | 10,150 | 87,430 | 887,414,500 |
12/04/2024 | 10,900 | 0.30 ▲ | 2.75 | 10,600 | 11,000 | 10,600 | 64,440 | 702,396,000 |
11/04/2024 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,350 | 47,950 | 508,270,000 |
10/04/2024 | 10,600 | 0.05 ▲ | 0.47 | 10,550 | 10,650 | 10,500 | 27,910 | 295,846,000 |
09/04/2024 | 10,550 | 0.00 ■■ | 0.00 | 10,550 | 10,650 | 10,350 | 51,710 | 545,540,500 |
08/04/2024 | 10,550 | -0.30 ▼ | -2.84 | 10,850 | 10,850 | 10,550 | 64,940 | 685,117,000 |
05/04/2024 | 10,600 | -0.35 ▼ | -3.30 | 10,950 | 10,850 | 10,500 | 62,870 | 666,422,000 |
04/04/2024 | 10,950 | -0.15 ▼ | -1.37 | 11,100 | 11,100 | 10,700 | 78,940 | 864,393,000 |
03/04/2024 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,350 | 11,000 | 83,950 | 931,845,000 |
02/04/2024 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,200 | 10,900 | 86,660 | 970,592,000 |
01/04/2024 | 11,100 | -0.25 ▼ | -2.25 | 11,350 | 11,350 | 11,000 | 77,870 | 864,357,000 |
29/03/2024 | 11,350 | 0.25 ▲ | 2.20 | 11,100 | 11,500 | 11,000 | 94,640 | 1,074,164,000 |
28/03/2024 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,300 | 10,850 | 75,000 | 832,500,000 |
27/03/2024 | 11,200 | 0.25 ▲ | 2.23 | 10,950 | 11,250 | 11,000 | 109,750 | 1,229,200,000 |
26/03/2024 | 10,950 | 0.70 ▲ | 6.39 | 10,250 | 10,950 | 10,150 | 200,890 | 2,199,745,500 |
25/03/2024 | 10,250 | 0.00 ■■ | 0.00 | 10,250 | 10,350 | 10,050 | 51,410 | 526,952,500 |
22/03/2024 | 10,250 | -0.05 ▼ | -0.49 | 10,300 | 10,400 | 10,100 | 48,460 | 496,715,000 |
21/03/2024 | 10,300 | 0.15 ▲ | 1.46 | 10,150 | 10,350 | 10,050 | 75,230 | 774,869,000 |
20/03/2024 | 10,150 | 0.15 ▲ | 1.48 | 10,000 | 10,200 | 9,930 | 44,830 | 455,024,500 |
19/03/2024 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,150 | 9,940 | 47,180 | 471,800,000 |
18/03/2024 | 10,100 | -0.40 ▼ | -3.96 | 10,500 | 10,600 | 9,900 | 136,550 | 1,379,155,000 |
15/03/2024 | 10,500 | 0.05 ▲ | 0.48 | 10,450 | 10,500 | 10,200 | 50,750 | 532,875,000 |
14/03/2024 | 10,450 | 0.25 ▲ | 2.39 | 10,200 | 10,700 | 10,150 | 137,720 | 1,439,174,000 |
13/03/2024 | 10,200 | 0.20 ▲ | 1.96 | 10,000 | 10,250 | 9,980 | 70,090 | 714,918,000 |
12/03/2024 | 10,000 | 0.13 ▲ | 1.30 | 9,870 | 10,000 | 9,800 | 63,130 | 631,300,000 |
11/03/2024 | 9,870 | -0.08 ▼ | -0.81 | 9,950 | 10,150 | 9,870 | 48,850 | 482,149,500 |
08/03/2024 | 9,950 | -0.15 ▼ | -1.51 | 10,100 | 10,200 | 9,930 | 108,770 | 1,082,261,500 |
07/03/2024 | 10,100 | 0.23 ▲ | 2.28 | 9,870 | 10,350 | 10,100 | 92,540 | 934,654,000 |
06/03/2024 | 10,150 | -0.40 ▼ | -3.94 | 10,550 | 10,550 | 10,100 | 61,580 | 625,037,000 |
05/03/2024 | 10,550 | 0.35 ▲ | 3.32 | 10,200 | 10,800 | 10,050 | 173,380 | 1,829,159,000 |
04/03/2024 | 10,200 | 0.35 ▲ | 3.43 | 9,850 | 10,200 | 9,840 | 150,980 | 1,539,996,000 |
01/03/2024 | 9,850 | -0.14 ▼ | -1.42 | 9,990 | 9,990 | 9,830 | 60,440 | 595,334,000 |
29/02/2024 | 9,990 | -0.11 ▼ | -1.10 | 10,100 | 10,100 | 9,820 | 89,840 | 897,501,600 |
28/02/2024 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,200 | 9,960 | 78,060 | 788,406,000 |
27/02/2024 | 10,200 | 0.05 ▲ | 0.49 | 10,150 | 10,250 | 9,950 | 102,920 | 1,049,784,000 |
26/02/2024 | 10,150 | 0.15 ▲ | 1.48 | 10,000 | 10,150 | 9,820 | 117,330 | 1,190,899,500 |
23/02/2024 | 10,000 | -0.25 ▼ | -2.50 | 10,250 | 10,350 | 9,920 | 113,490 | 1,134,900,000 |
22/02/2024 | 10,250 | -0.10 ▼ | -0.98 | 10,350 | 10,350 | 10,000 | 85,520 | 876,580,000 |
21/02/2024 | 10,350 | 0.05 ▲ | 0.48 | 10,300 | 10,350 | 10,050 | 80,960 | 837,936,000 |
20/02/2024 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,450 | 10,150 | 58,920 | 606,876,000 |
19/02/2024 | 10,400 | 0.48 ▲ | 4.62 | 9,920 | 10,550 | 9,900 | 171,680 | 1,785,472,000 |
16/02/2024 | 9,920 | -0.08 ▼ | -0.81 | 10,000 | 10,000 | 9,720 | 86,460 | 857,683,200 |
15/02/2024 | 10,000 | 0.01 ▲ | 0.10 | 9,990 | 10,200 | 9,900 | 62,150 | 621,500,000 |
07/02/2024 | 9,990 | 0.12 ▲ | 1.20 | 9,870 | 10,000 | 9,720 | 80,040 | 799,599,600 |
06/02/2024 | 9,870 | 0.02 ▲ | 0.20 | 9,850 | 10,150 | 9,700 | 81,970 | 809,043,900 |
05/02/2024 | 9,850 | 0.29 ▲ | 2.94 | 9,560 | 9,880 | 9,460 | 108,960 | 1,073,256,000 |
02/02/2024 | 9,560 | -0.02 ▼ | -0.21 | 9,580 | 9,700 | 9,410 | 71,310 | 681,723,600 |
01/02/2024 | 9,580 | 0.08 ▲ | 0.84 | 9,500 | 9,750 | 9,350 | 124,710 | 1,194,721,800 |
31/01/2024 | 9,500 | -0.39 ▼ | -4.11 | 9,890 | 9,970 | 9,200 | 147,980 | 1,405,810,000 |
30/01/2024 | 9,890 | 0.29 ▲ | 2.93 | 9,600 | 9,980 | 9,580 | 90,340 | 893,462,600 |
29/01/2024 | 9,600 | -0.04 ▼ | -0.42 | 9,640 | 9,700 | 9,520 | 81,400 | 781,440,000 |
19/01/2024 | 7,690 | 0.19 ▲ | 2.47 | 7,500 | 7,690 | 7,490 | 69,440 | 533,993,600 |
18/01/2024 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,580 | 7,360 | 54,350 | 407,625,000 |
17/01/2024 | 7,400 | -0.03 ▼ | -0.41 | 7,430 | 7,500 | 7,330 | 31,760 | 235,024,000 |
16/01/2024 | 7,430 | 0.02 ▲ | 0.27 | 7,410 | 7,440 | 7,300 | 37,720 | 280,259,600 |
15/01/2024 | 7,410 | 0.02 ▲ | 0.27 | 7,390 | 7,450 | 7,350 | 12,170 | 90,179,700 |
12/01/2024 | 7,390 | -0.19 ▼ | -2.57 | 7,580 | 7,520 | 7,300 | 61,400 | 453,746,000 |
11/01/2024 | 7,580 | 0.00 ■■ | 0.00 | 7,580 | 7,630 | 7,500 | 23,520 | 178,281,600 |
10/01/2024 | 7,580 | -0.07 ▼ | -0.92 | 7,650 | 7,640 | 7,500 | 34,790 | 263,708,200 |
09/01/2024 | 7,650 | 0.05 ▲ | 0.65 | 7,600 | 7,650 | 7,500 | 33,870 | 259,105,500 |
08/01/2024 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,700 | 7,300 | 76,180 | 578,968,000 |
05/01/2024 | 7,500 | -0.11 ▼ | -1.47 | 7,610 | 7,700 | 7,500 | 49,470 | 371,025,000 |
04/01/2024 | 7,610 | -0.13 ▼ | -1.71 | 7,740 | 7,780 | 7,480 | 79,890 | 607,962,900 |
03/01/2024 | 7,740 | -0.01 ▼ | -0.13 | 7,750 | 7,770 | 7,630 | 28,770 | 222,679,800 |
02/01/2024 | 7,750 | 0.05 ▲ | 0.65 | 7,700 | 7,840 | 7,620 | 49,930 | 386,957,500 |
29/12/2023 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,570 | 47,060 | 362,362,000 |
28/12/2023 | 7,600 | -0.24 ▼ | -3.16 | 7,840 | 7,830 | 7,600 | 39,840 | 302,784,000 |
27/12/2023 | 7,840 | -0.02 ▼ | -0.26 | 7,860 | 7,880 | 7,700 | 55,150 | 432,376,000 |
26/12/2023 | 7,860 | -0.04 ▼ | -0.51 | 7,900 | 7,950 | 7,700 | 45,000 | 353,700,000 |
25/12/2023 | 7,900 | 0.15 ▲ | 1.90 | 7,750 | 8,000 | 7,630 | 88,990 | 703,021,000 |
22/12/2023 | 7,750 | -0.08 ▼ | -1.03 | 7,830 | 7,850 | 7,660 | 53,570 | 415,167,500 |
21/12/2023 | 7,830 | -0.10 ▼ | -1.28 | 7,930 | 7,900 | 7,750 | 36,490 | 285,716,700 |
20/12/2023 | 7,930 | 0.08 ▲ | 1.01 | 7,850 | 7,940 | 7,700 | 80,400 | 637,572,000 |
19/12/2023 | 7,850 | -0.02 ▼ | -0.25 | 7,870 | 7,960 | 7,710 | 52,670 | 413,459,500 |
18/12/2023 | 7,870 | -0.03 ▼ | -0.38 | 7,900 | 7,950 | 7,720 | 39,640 | 311,966,800 |
15/12/2023 | 7,900 | 0.05 ▲ | 0.63 | 7,850 | 7,900 | 7,650 | 69,860 | 551,894,000 |
14/12/2023 | 7,850 | -0.25 ▼ | -3.18 | 8,100 | 8,000 | 7,680 | 70,060 | 549,971,000 |
13/12/2023 | 7,880 | -0.22 ▼ | -2.79 | 8,100 | 0 | 0 | 83,350 | 656,798,000 |
12/12/2023 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 7,950 | 76,660 | 620,946,000 |
11/12/2023 | 8,100 | 0.06 ▲ | 0.74 | 8,040 | 8,160 | 8,000 | 84,200 | 682,020,000 |
08/12/2023 | 8,040 | 0.15 ▲ | 1.87 | 7,890 | 8,100 | 7,870 | 107,300 | 862,692,000 |
07/12/2023 | 7,890 | 0.29 ▲ | 3.68 | 7,600 | 7,990 | 7,630 | 211,520 | 1,668,892,800 |
06/12/2023 | 7,600 | 0.12 ▲ | 1.58 | 7,480 | 7,640 | 7,460 | 62,440 | 474,544,000 |
05/12/2023 | 7,480 | -0.17 ▼ | -2.27 | 7,650 | 7,700 | 7,460 | 35,770 | 267,559,600 |
04/12/2023 | 7,650 | 0.07 ▲ | 0.92 | 7,580 | 7,700 | 7,580 | 54,090 | 413,788,500 |
02/12/2023 | 7,580 | 0.00 ■■ | 0.00 | 7,580 | 7,640 | 7,450 | 37,720 | 285,917,600 |
01/12/2023 | 7,580 | 0.00 ■■ | 0.00 | 7,580 | 7,640 | 7,450 | 37,720 | 285,917,600 |
30/11/2023 | 7,570 | -0.01 ▼ | -0.13 | 7,580 | 7,640 | 7,450 | 26,070 | 197,349,900 |
29/11/2023 | 7,580 | 0.08 ▲ | 1.06 | 7,500 | 7,580 | 7,390 | 32,280 | 244,682,400 |
28/11/2023 | 7,500 | 0.08 ▲ | 1.07 | 7,420 | 7,520 | 7,300 | 40,610 | 304,575,000 |
27/11/2023 | 7,420 | 0.00 ■■ | 0.00 | 7,420 | 7,500 | 7,320 | 14,980 | 111,151,600 |
24/11/2023 | 7,420 | 0.01 ▲ | 0.13 | 7,410 | 7,420 | 7,000 | 44,010 | 326,554,200 |
23/11/2023 | 7,410 | -0.23 ▼ | -3.10 | 7,640 | 7,690 | 7,410 | 42,820 | 317,296,200 |
22/11/2023 | 7,640 | -0.01 ▼ | -0.13 | 7,650 | 7,640 | 7,400 | 32,010 | 244,556,400 |
21/11/2023 | 7,650 | 0.00 ■■ | 0.00 | 7,650 | 7,780 | 7,400 | 33,670 | 257,575,500 |
20/11/2023 | 7,650 | 0.25 ▲ | 3.27 | 7,400 | 7,650 | 7,200 | 66,550 | 509,107,500 |
17/11/2023 | 7,400 | -0.37 ▼ | -5.00 | 7,770 | 7,950 | 7,320 | 74,130 | 548,562,000 |
16/11/2023 | 7,770 | -0.05 ▼ | -0.64 | 7,820 | 7,800 | 7,610 | 27,810 | 216,083,700 |
15/11/2023 | 7,820 | 0.04 ▲ | 0.51 | 7,780 | 7,950 | 7,620 | 75,660 | 591,661,200 |
14/11/2023 | 7,780 | 0.21 ▲ | 2.70 | 7,570 | 7,800 | 7,570 | 130,430 | 1,014,745,400 |
13/11/2023 | 7,570 | -0.01 ▼ | -0.13 | 7,580 | 7,700 | 7,450 | 34,320 | 259,802,400 |
10/11/2023 | 7,580 | -0.02 ▼ | -0.26 | 7,600 | 7,590 | 7,440 | 34,270 | 259,766,600 |
09/11/2023 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,700 | 7,440 | 67,310 | 511,556,000 |
08/11/2023 | 7,500 | 0.12 ▲ | 1.60 | 7,380 | 7,600 | 7,150 | 63,080 | 473,100,000 |
07/11/2023 | 7,380 | -0.12 ▼ | -1.63 | 7,500 | 7,580 | 7,320 | 33,680 | 248,558,400 |
06/11/2023 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,680 | 7,460 | 37,850 | 283,875,000 |
03/11/2023 | 7,600 | -0.15 ▼ | -1.97 | 7,750 | 7,770 | 7,350 | 27,390 | 208,164,000 |
02/11/2023 | 7,750 | 0.35 ▲ | 4.52 | 7,400 | 7,750 | 7,400 | 65,860 | 510,415,000 |
01/11/2023 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,450 | 7,250 | 37,430 | 276,982,000 |
31/10/2023 | 7,400 | -0.05 ▼ | -0.68 | 7,450 | 7,500 | 7,200 | 22,220 | 164,428,000 |
30/10/2023 | 7,450 | 0.00 ■■ | 0.00 | 7,450 | 7,460 | 7,200 | 16,910 | 125,979,500 |
27/10/2023 | 7,450 | 0.05 ▲ | 0.67 | 7,400 | 7,480 | 7,210 | 14,480 | 107,876,000 |
26/10/2023 | 7,400 | -0.39 ▼ | -5.27 | 7,790 | 7,600 | 7,250 | 40,410 | 299,034,000 |
25/10/2023 | 7,790 | -0.01 ▼ | -0.13 | 7,800 | 7,920 | 7,630 | 28,860 | 224,819,400 |
24/10/2023 | 7,800 | 0.31 ▲ | 3.97 | 7,490 | 8,000 | 7,450 | 80,160 | 625,248,000 |
23/10/2023 | 7,490 | 0.00 ■■ | 0.00 | 7,490 | 7,580 | 7,380 | 27,690 | 207,398,100 |
20/10/2023 | 7,490 | 0.49 ▲ | 6.54 | 7,000 | 7,490 | 6,910 | 62,910 | 471,195,900 |
19/10/2023 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,090 | 6,700 | 13,860 | 97,020,000 |
18/10/2023 | 7,000 | -0.17 ▼ | -2.43 | 7,170 | 7,200 | 6,750 | 17,450 | 122,150,000 |
17/10/2023 | 7,170 | 0.00 ■■ | 0.00 | 7,170 | 7,250 | 7,110 | 16,240 | 116,440,800 |
16/10/2023 | 7,170 | -0.07 ▼ | -0.98 | 7,240 | 7,240 | 7,100 | 18,320 | 131,354,400 |
13/10/2023 | 7,240 | 0.04 ▲ | 0.55 | 7,200 | 7,240 | 7,060 | 21,060 | 152,474,400 |
12/10/2023 | 7,200 | 0.02 ▲ | 0.28 | 7,180 | 7,280 | 7,140 | 16,750 | 120,600,000 |
11/10/2023 | 7,180 | -0.02 ▼ | -0.28 | 7,200 | 7,230 | 7,060 | 11,050 | 79,339,000 |
10/10/2023 | 7,200 | 0.04 ▲ | 0.56 | 7,160 | 7,260 | 7,130 | 18,630 | 134,136,000 |
09/10/2023 | 7,160 | 0.08 ▲ | 1.12 | 7,080 | 7,180 | 7,030 | 18,420 | 131,887,200 |
06/10/2023 | 7,080 | 0.10 ▲ | 1.41 | 6,980 | 7,090 | 6,860 | 25,620 | 181,389,600 |
05/10/2023 | 6,980 | 0.00 ■■ | 0.00 | 6,980 | 7,090 | 6,930 | 16,290 | 113,704,200 |
04/10/2023 | 6,980 | 0.07 ▲ | 1.00 | 6,910 | 7,000 | 6,750 | 24,250 | 169,265,000 |
03/10/2023 | 6,910 | -0.27 ▼ | -3.91 | 7,180 | 7,180 | 6,800 | 8,780 | 60,669,800 |
02/10/2023 | 7,180 | 0.05 ▲ | 0.70 | 7,130 | 7,200 | 7,000 | 16,740 | 120,193,200 |
29/09/2023 | 7,130 | 0.14 ▲ | 1.96 | 6,990 | 7,180 | 6,960 | 15,600 | 111,228,000 |
28/09/2023 | 6,990 | -0.04 ▼ | -0.57 | 7,030 | 7,100 | 6,800 | 16,140 | 112,818,600 |
27/09/2023 | 7,030 | 0.33 ▲ | 4.69 | 6,700 | 7,030 | 6,600 | 13,790 | 96,943,700 |
26/09/2023 | 6,700 | 0.03 ▲ | 0.45 | 6,670 | 7,100 | 6,400 | 35,130 | 235,371,000 |
22/09/2023 | 7,170 | -0.31 ▼ | -4.32 | 7,480 | 7,540 | 7,150 | 40,120 | 287,660,400 |
21/09/2023 | 7,480 | 0.02 ▲ | 0.27 | 7,460 | 7,490 | 7,440 | 19,020 | 142,269,600 |
20/09/2023 | 7,460 | -0.03 ▼ | -0.40 | 7,490 | 7,500 | 7,370 | 20,990 | 156,585,400 |
19/09/2023 | 7,490 | 0.00 ■■ | 0.00 | 7,490 | 7,550 | 7,350 | 26,770 | 200,507,300 |
18/09/2023 | 7,490 | 0.04 ▲ | 0.53 | 7,450 | 7,550 | 7,400 | 22,500 | 168,525,000 |
15/09/2023 | 7,450 | -0.15 ▼ | -2.01 | 7,600 | 7,650 | 7,450 | 40,100 | 298,745,000 |
14/09/2023 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,750 | 7,500 | 26,880 | 204,288,000 |
13/09/2023 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,610 | 27,190 | 209,363,000 |
12/09/2023 | 7,700 | 0.08 ▲ | 1.04 | 7,620 | 7,710 | 7,500 | 45,680 | 351,736,000 |
11/09/2023 | 7,620 | -0.39 ▼ | -5.12 | 8,010 | 8,030 | 7,620 | 50,820 | 387,248,400 |
08/09/2023 | 8,010 | -0.23 ▼ | -2.87 | 8,240 | 8,270 | 7,800 | 82,630 | 661,866,300 |
07/09/2023 | 8,240 | -0.04 ▼ | -0.49 | 8,280 | 8,350 | 8,170 | 76,750 | 632,420,000 |
06/09/2023 | 8,280 | 0.00 ■■ | 0.00 | 8,280 | 8,330 | 8,160 | 62,270 | 515,595,600 |
05/09/2023 | 8,280 | 0.28 ▲ | 3.38 | 8,000 | 8,400 | 8,110 | 96,780 | 801,338,400 |
31/08/2023 | 9,830 | 0.09 ▲ | 0.92 | 9,740 | 9,840 | 9,740 | 66,440 | 653,105,200 |
30/08/2023 | 9,740 | -0.16 ▼ | -1.64 | 9,900 | 10,000 | 9,740 | 61,790 | 601,834,600 |
29/08/2023 | 9,900 | -0.05 ▼ | -0.51 | 9,950 | 10,000 | 9,880 | 59,890 | 592,911,000 |
28/08/2023 | 9,950 | 0.01 ▲ | 0.10 | 9,940 | 10,100 | 9,810 | 70,870 | 705,156,500 |
25/08/2023 | 9,940 | 0.18 ▲ | 1.81 | 9,760 | 10,000 | 9,700 | 75,280 | 748,283,200 |
24/08/2023 | 9,760 | 0.25 ▲ | 2.56 | 9,510 | 9,790 | 9,510 | 75,860 | 740,393,600 |
23/08/2023 | 9,510 | 0.01 ▲ | 0.11 | 9,500 | 9,700 | 9,500 | 32,430 | 308,409,300 |
22/08/2023 | 9,500 | 0.20 ▲ | 2.11 | 9,300 | 9,560 | 9,250 | 42,270 | 401,565,000 |
21/08/2023 | 9,300 | 0.24 ▲ | 2.58 | 9,060 | 9,450 | 9,000 | 52,230 | 485,739,000 |
18/08/2023 | 9,060 | -0.58 ▼ | -6.40 | 9,640 | 9,600 | 9,000 | 101,760 | 921,945,600 |
17/08/2023 | 9,640 | -0.08 ▼ | -0.83 | 9,720 | 9,750 | 9,550 | 65,490 | 631,323,600 |
16/08/2023 | 9,720 | 0.03 ▲ | 0.31 | 9,690 | 9,790 | 9,600 | 61,350 | 596,322,000 |
15/08/2023 | 9,690 | -0.03 ▼ | -0.31 | 9,720 | 9,750 | 9,550 | 50,120 | 485,662,800 |
14/08/2023 | 9,720 | 0.02 ▲ | 0.21 | 9,700 | 9,770 | 9,600 | 52,200 | 507,384,000 |
11/08/2023 | 9,700 | 0.01 ▲ | 0.10 | 9,690 | 9,740 | 9,400 | 79,440 | 770,568,000 |
10/08/2023 | 9,690 | -0.20 ▼ | -2.06 | 9,890 | 9,990 | 9,620 | 83,870 | 812,700,300 |
09/08/2023 | 9,890 | 0.14 ▲ | 1.42 | 9,750 | 10,000 | 9,770 | 100,260 | 991,571,400 |
08/08/2023 | 9,750 | 0.05 ▲ | 0.51 | 9,700 | 9,850 | 9,570 | 65,500 | 638,625,000 |
07/08/2023 | 9,700 | 0.63 ▲ | 6.49 | 9,070 | 9,700 | 9,160 | 183,050 | 1,775,585,000 |
04/08/2023 | 9,070 | 0.02 ▲ | 0.22 | 9,050 | 9,090 | 8,950 | 53,320 | 483,612,400 |
03/08/2023 | 9,050 | 0.16 ▲ | 1.77 | 8,890 | 9,050 | 8,890 | 48,960 | 443,088,000 |
02/08/2023 | 8,890 | -0.21 ▼ | -2.36 | 9,100 | 9,150 | 8,890 | 98,070 | 871,842,300 |
01/08/2023 | 9,100 | -0.20 ▼ | -2.20 | 9,300 | 9,290 | 9,000 | 79,040 | 719,264,000 |
31/07/2023 | 9,300 | -0.19 ▼ | -2.04 | 9,490 | 9,600 | 9,140 | 131,750 | 1,225,275,000 |
28/07/2023 | 9,490 | 0.19 ▲ | 2.00 | 9,300 | 9,500 | 9,200 | 37,180 | 352,838,200 |
27/07/2023 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,130 | 65,560 | 609,708,000 |
26/07/2023 | 9,300 | -0.38 ▼ | -4.09 | 9,680 | 9,680 | 9,110 | 51,330 | 477,369,000 |
25/07/2023 | 9,680 | -0.32 ▼ | -3.31 | 10,000 | 9,950 | 9,550 | 115,000 | 1,113,200,000 |
24/07/2023 | 10,000 | -0.05 ▼ | -0.50 | 10,050 | 10,100 | 9,750 | 71,710 | 717,100,000 |
21/07/2023 | 10,050 | -0.15 ▼ | -1.49 | 10,200 | 10,100 | 9,700 | 107,540 | 1,080,777,000 |
20/07/2023 | 10,200 | 0.15 ▲ | 1.47 | 10,050 | 10,200 | 9,970 | 43,840 | 447,168,000 |
19/07/2023 | 10,050 | -0.40 ▼ | -3.98 | 10,450 | 10,550 | 10,000 | 47,030 | 472,651,500 |
18/07/2023 | 10,450 | 0.05 ▲ | 0.48 | 10,400 | 10,650 | 10,200 | 42,520 | 444,334,000 |
17/07/2023 | 10,400 | 0.40 ▲ | 3.85 | 10,000 | 10,450 | 9,750 | 109,790 | 1,141,816,000 |
14/07/2023 | 10,000 | 0.40 ▲ | 4.00 | 9,600 | 10,000 | 9,500 | 68,090 | 680,900,000 |
13/07/2023 | 9,600 | 0.28 ▲ | 2.92 | 9,320 | 9,600 | 9,200 | 53,650 | 515,040,000 |
12/07/2023 | 9,320 | -0.13 ▼ | -1.39 | 9,450 | 9,440 | 9,220 | 27,240 | 253,876,800 |
11/07/2023 | 9,450 | -0.05 ▼ | -0.53 | 9,500 | 9,500 | 9,190 | 42,450 | 401,152,500 |
10/07/2023 | 9,500 | 0.13 ▲ | 1.37 | 9,370 | 9,680 | 9,300 | 38,790 | 368,505,000 |
07/07/2023 | 9,370 | 0.07 ▲ | 0.75 | 9,300 | 9,370 | 9,050 | 25,290 | 236,967,300 |
06/07/2023 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,500 | 9,050 | 22,580 | 209,994,000 |
05/07/2023 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,700 | 9,370 | 34,480 | 324,112,000 |
04/07/2023 | 9,400 | 0.30 ▲ | 3.19 | 9,100 | 9,500 | 9,200 | 34,550 | 324,770,000 |
03/07/2023 | 9,100 | 0.03 ▲ | 0.33 | 9,070 | 9,250 | 8,790 | 39,270 | 357,357,000 |
30/06/2023 | 9,070 | -0.12 ▼ | -1.32 | 9,190 | 9,200 | 8,860 | 54,320 | 492,682,400 |
29/06/2023 | 9,190 | 0.59 ▲ | 6.42 | 8,600 | 9,200 | 8,600 | 179,040 | 1,645,377,600 |
28/06/2023 | 8,600 | 0.08 ▲ | 0.93 | 8,520 | 8,620 | 8,300 | 79,760 | 685,936,000 |
27/06/2023 | 8,520 | 0.32 ▲ | 3.76 | 8,200 | 8,540 | 8,250 | 106,810 | 910,021,200 |
26/06/2023 | 8,200 | 0.41 ▲ | 5.00 | 7,790 | 8,200 | 7,710 | 90,980 | 746,036,000 |
23/06/2023 | 7,790 | 0.19 ▲ | 2.44 | 7,600 | 7,790 | 7,510 | 72,800 | 567,112,000 |
22/06/2023 | 7,600 | 0.40 ▲ | 5.26 | 7,200 | 7,600 | 7,210 | 114,600 | 870,960,000 |
21/06/2023 | 7,200 | 0.05 ▲ | 0.69 | 7,150 | 7,250 | 7,100 | 33,060 | 238,032,000 |
20/06/2023 | 7,150 | 0.09 ▲ | 1.26 | 7,060 | 7,150 | 6,910 | 53,170 | 380,165,500 |
19/06/2023 | 7,060 | -0.19 ▼ | -2.69 | 7,250 | 7,250 | 7,010 | 42,980 | 303,438,800 |
16/06/2023 | 7,340 | 0.03 ▲ | 0.41 | 7,310 | 7,500 | 7,330 | 24,040 | 176,453,600 |
15/06/2023 | 7,310 | -0.19 ▼ | -2.60 | 7,500 | 7,570 | 7,310 | 32,850 | 240,133,500 |
14/06/2023 | 7,500 | -0.05 ▼ | -0.67 | 7,550 | 7,630 | 7,370 | 48,920 | 366,900,000 |
13/06/2023 | 7,550 | 0.10 ▲ | 1.32 | 7,450 | 7,590 | 7,430 | 66,930 | 505,321,500 |
12/06/2023 | 7,450 | 0.14 ▲ | 1.88 | 7,310 | 7,500 | 7,160 | 48,500 | 361,325,000 |
09/06/2023 | 7,310 | -0.09 ▼ | -1.23 | 7,400 | 7,440 | 7,170 | 40,710 | 297,590,100 |
08/06/2023 | 7,400 | -0.29 ▼ | -3.92 | 7,690 | 7,750 | 7,400 | 65,810 | 486,994,000 |
07/06/2023 | 7,690 | 0.09 ▲ | 1.17 | 7,600 | 7,700 | 7,510 | 59,790 | 459,785,100 |
06/06/2023 | 7,600 | 0.12 ▲ | 1.58 | 7,480 | 7,620 | 7,370 | 46,950 | 356,820,000 |
05/06/2023 | 7,480 | -0.20 ▼ | -2.67 | 7,680 | 7,800 | 7,360 | 54,840 | 410,203,200 |
02/06/2023 | 7,680 | 0.24 ▲ | 3.13 | 7,440 | 7,790 | 7,470 | 93,690 | 719,539,200 |
01/06/2023 | 7,440 | 0.22 ▲ | 2.96 | 7,220 | 7,690 | 7,150 | 69,870 | 519,832,800 |
31/05/2023 | 7,220 | 0.16 ▲ | 2.22 | 7,060 | 7,300 | 7,090 | 87,080 | 628,717,600 |
30/05/2023 | 7,060 | 0.06 ▲ | 0.85 | 7,000 | 7,400 | 7,000 | 98,020 | 692,021,200 |
29/05/2023 | 7,000 | 0.45 ▲ | 6.43 | 6,550 | 7,000 | 6,650 | 121,290 | 849,030,000 |
26/05/2023 | 6,550 | 0.10 ▲ | 1.53 | 6,450 | 6,550 | 6,440 | 29,390 | 192,504,500 |
25/05/2023 | 6,450 | -0.14 ▼ | -2.17 | 6,590 | 6,600 | 6,450 | 31,140 | 200,853,000 |
24/05/2023 | 6,590 | -0.10 ▼ | -1.52 | 6,690 | 6,700 | 6,570 | 34,340 | 226,300,600 |
23/05/2023 | 6,690 | -0.01 ▼ | -0.15 | 6,700 | 6,700 | 6,570 | 33,960 | 227,192,400 |
22/05/2023 | 6,700 | -0.03 ▼ | -0.45 | 6,730 | 6,750 | 6,600 | 26,210 | 175,607,000 |
19/05/2023 | 6,730 | -0.14 ▼ | -2.08 | 6,870 | 6,890 | 6,550 | 43,950 | 295,783,500 |
18/05/2023 | 6,870 | -0.10 ▼ | -1.46 | 6,970 | 6,990 | 6,740 | 63,240 | 434,458,800 |
17/05/2023 | 6,970 | 0.42 ▲ | 6.03 | 6,550 | 7,000 | 6,520 | 66,430 | 463,017,100 |
16/05/2023 | 6,550 | -0.05 ▼ | -0.76 | 6,600 | 6,640 | 6,550 | 20,990 | 137,484,500 |
15/05/2023 | 6,600 | -0.02 ▼ | -0.30 | 6,620 | 6,750 | 6,550 | 48,540 | 320,364,000 |
12/05/2023 | 6,620 | 0.00 ■■ | 0.00 | 6,620 | 6,700 | 6,560 | 31,670 | 209,655,400 |
11/05/2023 | 6,620 | -0.08 ▼ | -1.21 | 6,700 | 6,790 | 6,550 | 45,500 | 301,210,000 |
10/05/2023 | 6,700 | 0.19 ▲ | 2.84 | 6,510 | 6,700 | 6,520 | 45,670 | 305,989,000 |
09/05/2023 | 6,510 | 0.01 ▲ | 0.15 | 6,500 | 6,600 | 6,470 | 28,550 | 185,860,500 |
08/05/2023 | 6,500 | 0.15 ▲ | 2.31 | 6,350 | 6,500 | 6,370 | 36,130 | 234,845,000 |
05/05/2023 | 6,350 | -0.11 ▼ | -1.73 | 6,460 | 6,480 | 6,310 | 27,510 | 174,688,500 |
04/05/2023 | 6,460 | -0.03 ▼ | -0.46 | 6,490 | 6,490 | 6,330 | 26,030 | 168,153,800 |
28/04/2023 | 6,490 | -0.11 ▼ | -1.69 | 6,600 | 6,650 | 6,300 | 28,600 | 185,614,000 |
27/04/2023 | 6,600 | -0.04 ▼ | -0.61 | 6,640 | 6,780 | 6,400 | 18,700 | 123,420,000 |
26/04/2023 | 6,640 | 0.09 ▲ | 1.36 | 6,550 | 6,900 | 6,360 | 32,480 | 215,667,200 |
25/04/2023 | 6,550 | -0.01 ▼ | -0.15 | 6,560 | 6,600 | 6,400 | 18,230 | 119,406,500 |
24/04/2023 | 6,560 | 0.01 ▲ | 0.15 | 6,550 | 6,600 | 6,470 | 22,010 | 144,385,600 |
21/04/2023 | 6,550 | -0.05 ▼ | -0.76 | 6,600 | 6,650 | 6,450 | 18,500 | 121,175,000 |
20/04/2023 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,650 | 6,500 | 13,800 | 91,080,000 |
19/04/2023 | 6,600 | -0.14 ▼ | -2.12 | 6,740 | 6,750 | 6,470 | 22,430 | 148,038,000 |
18/04/2023 | 6,740 | -0.01 ▼ | -0.15 | 6,750 | 6,750 | 6,510 | 20,980 | 141,405,200 |
17/04/2023 | 6,750 | -0.15 ▼ | -2.22 | 6,900 | 6,900 | 6,660 | 14,390 | 97,132,500 |
14/04/2023 | 6,900 | -0.05 ▼ | -0.72 | 6,950 | 7,000 | 6,760 | 9,110 | 62,859,000 |
13/04/2023 | 6,950 | -0.05 ▼ | -0.72 | 7,000 | 7,130 | 6,800 | 16,610 | 115,439,500 |
12/04/2023 | 7,000 | 0.06 ▲ | 0.86 | 6,940 | 7,100 | 6,870 | 18,280 | 127,960,000 |
11/04/2023 | 6,940 | 0.01 ▲ | 0.14 | 6,930 | 6,950 | 6,750 | 18,590 | 129,014,600 |
10/04/2023 | 6,930 | 0.13 ▲ | 1.88 | 6,800 | 6,950 | 6,710 | 20,720 | 143,589,600 |
07/04/2023 | 6,800 | -0.16 ▼ | -2.35 | 6,960 | 6,950 | 6,700 | 20,180 | 137,224,000 |
06/04/2023 | 6,960 | 0.24 ▲ | 3.45 | 6,720 | 7,150 | 6,800 | 35,750 | 248,820,000 |
05/04/2023 | 6,720 | 0.23 ▲ | 3.42 | 6,490 | 6,800 | 6,480 | 24,200 | 162,624,000 |
04/04/2023 | 6,490 | 0.06 ▲ | 0.92 | 6,430 | 6,490 | 6,420 | 20,800 | 134,992,000 |
03/04/2023 | 6,430 | 0.05 ▲ | 0.78 | 6,380 | 6,460 | 6,380 | 24,460 | 157,277,800 |
31/03/2023 | 6,380 | -0.02 ▼ | -0.31 | 6,400 | 6,430 | 6,320 | 21,610 | 137,871,800 |
30/03/2023 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,300 | 17,230 | 110,272,000 |
29/03/2023 | 6,400 | -0.09 ▼ | -1.41 | 6,490 | 6,490 | 6,300 | 16,870 | 107,968,000 |
28/03/2023 | 6,490 | -0.03 ▼ | -0.46 | 6,520 | 6,550 | 6,350 | 16,560 | 107,474,400 |
24/03/2023 | 6,500 | 0.50 ▲ | 7.69 | 6,000 | 6,540 | 6,420 | 11,470 | 74,555,000 |
22/03/2023 | 6,560 | 0.06 ▲ | 0.91 | 6,500 | 6,560 | 6,450 | 6,850 | 44,936,000 |
21/03/2023 | 6,500 | 0.03 ▲ | 0.46 | 6,470 | 6,600 | 6,410 | 8,610 | 55,965,000 |
20/03/2023 | 6,470 | -0.13 ▼ | -2.01 | 6,600 | 6,600 | 6,450 | 5,780 | 37,396,600 |
17/03/2023 | 6,600 | -0.01 ▼ | -0.15 | 6,610 | 6,650 | 6,500 | 7,080 | 46,728,000 |
16/03/2023 | 6,610 | -0.28 ▼ | -4.24 | 6,890 | 6,880 | 6,490 | 18,960 | 125,325,600 |
15/03/2023 | 6,890 | 0.09 ▲ | 1.31 | 6,800 | 6,950 | 6,800 | 11,590 | 79,855,100 |
14/03/2023 | 6,800 | -0.14 ▼ | -2.06 | 6,940 | 7,000 | 6,620 | 12,500 | 85,000,000 |
13/03/2023 | 6,940 | -0.01 ▼ | -0.14 | 6,950 | 7,000 | 6,720 | 7,020 | 48,718,800 |
10/03/2023 | 6,950 | -0.05 ▼ | -0.72 | 7,000 | 7,000 | 6,900 | 13,700 | 95,215,000 |
09/03/2023 | 7,000 | 0.03 ▲ | 0.43 | 6,970 | 7,000 | 6,950 | 14,550 | 101,850,000 |
08/03/2023 | 6,970 | -0.23 ▼ | -3.30 | 7,200 | 7,150 | 6,900 | 10,730 | 74,788,100 |
07/03/2023 | 7,200 | -0.30 ▼ | -4.17 | 7,500 | 7,500 | 7,100 | 22,680 | 163,296,000 |
06/03/2023 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,650 | 7,450 | 8,790 | 65,925,000 |
03/03/2023 | 7,600 | -0.05 ▼ | -0.66 | 7,650 | 7,700 | 7,500 | 15,070 | 114,532,000 |
02/03/2023 | 7,650 | 0.00 ■■ | 0.00 | 7,650 | 7,680 | 7,540 | 9,060 | 69,309,000 |
01/03/2023 | 7,650 | 0.01 ▲ | 0.13 | 7,640 | 7,650 | 7,500 | 16,660 | 127,449,000 |
28/02/2023 | 7,640 | -0.01 ▼ | -0.13 | 7,650 | 7,700 | 7,450 | 7,460 | 56,994,400 |
27/02/2023 | 7,650 | -0.10 ▼ | -1.31 | 7,750 | 7,650 | 7,400 | 12,110 | 92,641,500 |
24/02/2023 | 7,750 | 0.05 ▲ | 0.65 | 7,700 | 7,800 | 7,500 | 5,240 | 40,610,000 |
23/02/2023 | 7,700 | -0.11 ▼ | -1.43 | 7,810 | 7,810 | 7,310 | 11,840 | 91,168,000 |
22/02/2023 | 7,810 | -0.17 ▼ | -2.18 | 7,980 | 7,900 | 7,600 | 18,790 | 146,749,900 |
21/02/2023 | 7,980 | 0.02 ▲ | 0.25 | 7,960 | 8,050 | 7,810 | 14,900 | 118,902,000 |
20/02/2023 | 7,960 | 0.38 ▲ | 4.77 | 7,580 | 7,960 | 7,500 | 25,650 | 204,174,000 |
17/02/2023 | 7,580 | -0.01 ▼ | -0.13 | 7,590 | 7,640 | 7,400 | 14,870 | 112,714,600 |
16/02/2023 | 7,590 | 0.13 ▲ | 1.71 | 7,460 | 7,600 | 7,350 | 17,470 | 132,597,300 |
15/02/2023 | 7,460 | 0.16 ▲ | 2.14 | 7,300 | 7,500 | 7,130 | 27,290 | 203,583,400 |
14/02/2023 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,070 | 20,520 | 149,796,000 |
13/02/2023 | 7,300 | -0.14 ▼ | -1.92 | 7,440 | 7,440 | 7,050 | 10,610 | 77,453,000 |
10/02/2023 | 7,440 | -0.01 ▼ | -0.13 | 7,450 | 7,550 | 7,280 | 15,820 | 117,700,800 |
09/02/2023 | 7,450 | 0.06 ▲ | 0.81 | 7,390 | 7,490 | 7,200 | 19,050 | 141,922,500 |
08/02/2023 | 7,390 | 0.08 ▲ | 1.08 | 7,310 | 7,400 | 7,110 | 21,690 | 160,289,100 |
07/02/2023 | 7,310 | -0.05 ▼ | -0.68 | 7,360 | 7,500 | 7,230 | 16,510 | 120,688,100 |
06/02/2023 | 7,360 | 0.11 ▲ | 1.49 | 7,250 | 7,380 | 7,100 | 29,480 | 216,972,800 |
03/02/2023 | 7,250 | -0.12 ▼ | -1.66 | 7,370 | 7,440 | 7,120 | 18,210 | 132,022,500 |
02/02/2023 | 7,370 | 0.07 ▲ | 0.95 | 7,300 | 7,400 | 7,000 | 27,520 | 202,822,400 |
01/02/2023 | 7,300 | -0.23 ▼ | -3.15 | 7,530 | 7,550 | 7,200 | 28,580 | 208,634,000 |
31/01/2023 | 7,530 | 0.13 ▲ | 1.73 | 7,400 | 7,540 | 7,110 | 21,330 | 160,614,900 |
30/01/2023 | 7,400 | 0.18 ▲ | 2.43 | 7,220 | 7,400 | 7,060 | 31,880 | 235,912,000 |
27/01/2023 | 7,220 | 0.14 ▲ | 1.94 | 7,080 | 7,450 | 7,100 | 19,280 | 139,201,600 |
19/01/2023 | 7,080 | 0.22 ▲ | 3.11 | 6,860 | 7,190 | 6,700 | 19,370 | 137,139,600 |
18/01/2023 | 6,860 | 0.36 ▲ | 5.25 | 6,500 | 6,900 | 6,400 | 24,410 | 167,452,600 |
17/01/2023 | 6,500 | 0.31 ▲ | 4.77 | 6,190 | 6,590 | 6,180 | 25,400 | 165,100,000 |
16/01/2023 | 6,190 | 0.00 ■■ | 0.00 | 6,190 | 6,250 | 6,010 | 11,670 | 72,237,300 |
13/01/2023 | 6,190 | 0.00 ■■ | 0.00 | 6,190 | 6,300 | 6,100 | 14,080 | 87,155,200 |
12/01/2023 | 6,190 | -0.10 ▼ | -1.62 | 6,290 | 6,390 | 6,100 | 11,680 | 72,299,200 |
11/01/2023 | 6,290 | 0.04 ▲ | 0.64 | 6,250 | 6,400 | 6,150 | 33,350 | 209,771,500 |
10/01/2023 | 6,250 | 0.05 ▲ | 0.80 | 6,200 | 6,340 | 6,150 | 18,950 | 118,437,500 |
09/01/2023 | 6,200 | 0.24 ▲ | 3.87 | 5,960 | 6,370 | 6,030 | 30,060 | 186,372,000 |
06/01/2023 | 5,960 | 0.10 ▲ | 1.68 | 5,860 | 6,050 | 5,860 | 14,620 | 87,135,200 |
05/01/2023 | 5,860 | 0.16 ▲ | 2.73 | 5,700 | 5,860 | 5,710 | 12,740 | 74,656,400 |
04/01/2023 | 5,700 | 0.22 ▲ | 3.86 | 5,480 | 5,700 | 5,500 | 18,250 | 104,025,000 |
03/01/2023 | 5,480 | 0.18 ▲ | 3.28 | 5,300 | 5,490 | 5,200 | 11,760 | 64,444,800 |
30/12/2022 | 5,300 | -0.11 ▼ | -2.08 | 5,410 | 5,450 | 5,300 | 3,920 | 20,776,000 |
29/12/2022 | 5,410 | 0.00 ■■ | 0.00 | 5,410 | 5,410 | 5,240 | 3,860 | 20,882,600 |
28/12/2022 | 5,410 | 0.01 ▲ | 0.18 | 5,400 | 5,450 | 5,300 | 6,680 | 36,138,800 |
27/12/2022 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,520 | 5,100 | 12,120 | 65,448,000 |
26/12/2022 | 5,400 | -0.40 ▼ | -7.41 | 5,800 | 5,790 | 5,400 | 6,090 | 32,886,000 |
23/12/2022 | 5,800 | -0.12 ▼ | -2.07 | 5,920 | 5,910 | 5,700 | 2,590 | 15,022,000 |
22/12/2022 | 5,920 | 0.02 ▲ | 0.34 | 5,900 | 6,050 | 5,720 | 7,730 | 45,761,600 |
21/12/2022 | 5,900 | -0.13 ▼ | -2.20 | 6,030 | 6,100 | 5,680 | 14,550 | 85,845,000 |
20/12/2022 | 6,030 | -0.07 ▼ | -1.16 | 6,100 | 6,140 | 5,800 | 9,540 | 57,526,200 |
19/12/2022 | 6,100 | 0.02 ▲ | 0.33 | 6,080 | 6,150 | 6,000 | 14,240 | 86,864,000 |
15/12/2022 | 6,080 | -0.07 ▼ | -1.15 | 6,150 | 6,180 | 6,000 | 16,210 | 98,556,800 |
14/12/2022 | 6,150 | 0.00 ■■ | 0.00 | 6,150 | 6,190 | 6,100 | 15,950 | 98,092,500 |
13/12/2022 | 6,150 | -0.05 ▼ | -0.81 | 6,200 | 6,190 | 5,800 | 20,550 | 126,382,500 |
12/12/2022 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,100 | 13,180 | 81,716,000 |
09/12/2022 | 6,200 | -0.05 ▼ | -0.81 | 6,250 | 6,280 | 6,000 | 11,600 | 71,920,000 |
08/12/2022 | 6,250 | 0.08 ▲ | 1.28 | 6,170 | 6,300 | 6,080 | 20,000 | 125,000,000 |
07/12/2022 | 6,170 | -0.03 ▼ | -0.49 | 6,200 | 6,300 | 5,900 | 16,630 | 102,607,100 |
06/12/2022 | 6,200 | -0.25 ▼ | -4.03 | 6,450 | 6,450 | 6,000 | 14,590 | 90,458,000 |
05/12/2022 | 6,450 | 0.12 ▲ | 1.86 | 6,330 | 6,700 | 6,330 | 26,260 | 169,377,000 |
02/12/2022 | 6,330 | 0.10 ▲ | 1.58 | 6,230 | 6,400 | 6,100 | 24,970 | 158,060,100 |
01/12/2022 | 6,230 | 0.14 ▲ | 2.25 | 6,090 | 6,490 | 6,080 | 34,270 | 213,502,100 |
30/11/2022 | 6,090 | 0.09 ▲ | 1.48 | 6,000 | 6,150 | 5,900 | 27,900 | 169,911,000 |
29/11/2022 | 6,000 | 0.12 ▲ | 2.00 | 5,880 | 6,190 | 5,880 | 31,470 | 188,820,000 |
28/11/2022 | 5,880 | 0.35 ▲ | 5.95 | 5,530 | 5,900 | 5,700 | 42,120 | 247,665,600 |
25/11/2022 | 5,530 | 0.15 ▲ | 2.71 | 5,380 | 5,550 | 5,380 | 15,590 | 86,212,700 |
24/11/2022 | 5,380 | -0.07 ▼ | -1.30 | 5,450 | 5,500 | 5,200 | 29,950 | 161,131,000 |
23/11/2022 | 5,450 | -0.05 ▼ | -0.92 | 5,500 | 5,550 | 5,300 | 26,900 | 146,605,000 |
22/11/2022 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,850 | 5,300 | 38,140 | 209,770,000 |
21/11/2022 | 5,500 | 0.11 ▲ | 2.00 | 5,390 | 5,700 | 5,400 | 23,590 | 129,745,000 |
18/11/2022 | 5,390 | 0.04 ▲ | 0.74 | 5,350 | 5,500 | 5,200 | 31,520 | 169,892,800 |
17/11/2022 | 5,350 | 0.35 ▲ | 6.54 | 5,000 | 5,350 | 5,050 | 49,050 | 262,417,500 |
16/11/2022 | 5,000 | 0.15 ▲ | 3.00 | 4,850 | 5,180 | 4,520 | 22,050 | 110,250,000 |
15/11/2022 | 4,850 | -0.36 ▼ | -7.42 | 5,210 | 5,000 | 4,850 | 8,170 | 39,624,500 |
14/11/2022 | 5,210 | -0.39 ▼ | -7.49 | 5,600 | 5,590 | 5,210 | 7,750 | 40,377,500 |
13/11/2022 | 5,600 | 0.06 ▲ | 1.07 | 5,540 | 5,890 | 5,300 | 12,310 | 68,936,000 |
11/11/2022 | 5,600 | 0.06 ▲ | 1.07 | 5,540 | 5,890 | 5,300 | 12,310 | 68,936,000 |
10/11/2022 | 5,540 | -0.41 ▼ | -7.40 | 5,950 | 5,990 | 5,540 | 12,730 | 70,524,200 |
09/11/2022 | 5,950 | 0.07 ▲ | 1.18 | 5,880 | 6,080 | 5,880 | 8,530 | 50,753,500 |
08/11/2022 | 5,880 | 0.08 ▲ | 1.36 | 5,800 | 5,880 | 5,650 | 5,850 | 34,398,000 |
07/11/2022 | 5,800 | -0.14 ▼ | -2.41 | 5,940 | 6,000 | 5,600 | 6,380 | 37,004,000 |
05/11/2022 | 5,940 | -0.16 ▼ | -2.69 | 6,100 | 6,100 | 5,680 | 9,650 | 57,321,000 |
04/11/2022 | 5,940 | -0.16 ▼ | -2.69 | 6,100 | 6,100 | 5,680 | 9,650 | 57,321,000 |
03/11/2022 | 6,100 | -0.10 ▼ | -1.64 | 6,200 | 6,200 | 6,000 | 2,980 | 18,178,000 |
02/11/2022 | 6,200 | 0.11 ▲ | 1.77 | 6,090 | 6,300 | 6,090 | 14,210 | 88,102,000 |
01/11/2022 | 6,090 | 0.09 ▲ | 1.48 | 6,000 | 6,200 | 5,850 | 8,650 | 52,678,500 |
31/10/2022 | 6,000 | 0.20 ▲ | 3.33 | 5,800 | 6,100 | 5,750 | 10,030 | 60,180,000 |
28/10/2022 | 5,800 | 0.11 ▲ | 1.90 | 5,690 | 5,990 | 5,690 | 13,190 | 76,502,000 |
27/10/2022 | 5,690 | 0.20 ▲ | 3.51 | 5,490 | 5,690 | 5,210 | 7,460 | 42,447,400 |
26/10/2022 | 5,490 | -0.31 ▼ | -5.65 | 5,800 | 5,980 | 5,400 | 18,120 | 99,478,800 |
25/10/2022 | 5,800 | -0.20 ▼ | -3.45 | 6,000 | 6,200 | 5,580 | 17,850 | 103,530,000 |
24/10/2022 | 6,000 | -0.45 ▼ | -7.50 | 6,450 | 6,540 | 6,000 | 13,310 | 79,860,000 |
21/10/2022 | 6,450 | -0.48 ▼ | -7.44 | 6,930 | 6,910 | 6,450 | 12,910 | 83,269,500 |
20/10/2022 | 6,930 | -0.02 ▼ | -0.29 | 6,950 | 7,000 | 6,800 | 4,690 | 32,501,700 |
19/10/2022 | 6,950 | -0.03 ▼ | -0.43 | 6,980 | 7,000 | 6,880 | 10,770 | 74,851,500 |
18/10/2022 | 6,980 | -0.02 ▼ | -0.29 | 7,000 | 7,150 | 6,900 | 15,600 | 108,888,000 |
17/10/2022 | 7,000 | -0.18 ▼ | -2.57 | 7,180 | 7,150 | 6,800 | 5,540 | 38,780,000 |
16/10/2022 | 7,180 | 0.08 ▲ | 1.11 | 7,100 | 7,360 | 7,000 | 10,170 | 73,020,600 |
14/10/2022 | 7,180 | 0.08 ▲ | 1.11 | 7,100 | 7,360 | 7,000 | 10,170 | 73,020,600 |
13/10/2022 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,590 | 6,930 | 12,930 | 91,803,000 |
12/10/2022 | 7,100 | 0.34 ▲ | 4.79 | 6,760 | 7,200 | 6,700 | 17,810 | 126,451,000 |
11/10/2022 | 6,760 | -0.37 ▼ | -5.47 | 7,130 | 7,100 | 6,700 | 8,610 | 58,203,600 |
07/10/2022 | 6,670 | -0.33 ▼ | -4.95 | 7,000 | 6,950 | 6,550 | 12,450 | 83,041,500 |
06/10/2022 | 7,000 | -0.27 ▼ | -3.86 | 7,270 | 7,440 | 6,910 | 15,890 | 111,230,000 |
05/10/2022 | 7,270 | 0.47 ▲ | 6.46 | 6,800 | 7,270 | 6,800 | 41,740 | 303,449,800 |
04/10/2022 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 7,000 | 6,400 | 8,410 | 57,188,000 |
03/10/2022 | 6,800 | -0.50 ▼ | -7.35 | 7,300 | 7,310 | 6,800 | 6,640 | 45,152,000 |
02/10/2022 | 7,300 | -0.02 ▼ | -0.27 | 7,320 | 7,300 | 6,820 | 14,240 | 103,952,000 |
30/09/2022 | 7,300 | -0.02 ▼ | -0.27 | 7,320 | 7,300 | 6,820 | 14,240 | 103,952,000 |
29/09/2022 | 7,320 | 0.00 ■■ | 0.00 | 7,320 | 7,820 | 6,810 | 18,260 | 133,663,200 |
28/09/2022 | 7,320 | -0.55 ▼ | -7.51 | 7,870 | 7,800 | 7,320 | 5,740 | 42,016,800 |
27/09/2022 | 7,870 | 0.12 ▲ | 1.52 | 7,750 | 8,000 | 7,750 | 3,220 | 25,341,400 |
26/09/2022 | 7,750 | -0.24 ▼ | -3.10 | 7,990 | 8,190 | 7,650 | 5,890 | 45,647,500 |
23/09/2022 | 7,990 | -0.01 ▼ | -0.13 | 8,000 | 8,100 | 7,810 | 12,380 | 98,916,200 |
22/09/2022 | 8,000 | 0.14 ▲ | 1.75 | 7,860 | 8,000 | 7,720 | 13,720 | 109,760,000 |
21/09/2022 | 7,860 | 0.00 ■■ | 0.00 | 7,860 | 7,860 | 7,700 | 8,460 | 66,495,600 |
20/09/2022 | 7,860 | 0.51 ▲ | 6.49 | 7,350 | 7,860 | 7,040 | 19,090 | 150,047,400 |
19/09/2022 | 7,350 | -0.50 ▼ | -6.80 | 7,850 | 7,900 | 7,310 | 13,720 | 100,842,000 |
16/09/2022 | 7,850 | 0.13 ▲ | 1.66 | 7,720 | 8,060 | 7,720 | 7,610 | 59,738,500 |
15/09/2022 | 7,720 | -0.05 ▼ | -0.65 | 7,770 | 7,900 | 7,700 | 7,230 | 55,815,600 |
14/09/2022 | 7,770 | -0.14 ▼ | -1.80 | 7,910 | 7,790 | 7,600 | 7,540 | 58,585,800 |
13/09/2022 | 7,910 | -0.05 ▼ | -0.63 | 7,960 | 7,990 | 7,820 | 11,340 | 89,699,400 |
12/09/2022 | 7,960 | -0.04 ▼ | -0.50 | 8,000 | 8,000 | 7,810 | 5,280 | 42,028,800 |
09/09/2022 | 7,950 | -0.05 ▼ | -0.63 | 8,000 | 8,040 | 7,800 | 7,260 | 57,717,000 |
08/09/2022 | 8,000 | -0.03 ▼ | -0.38 | 8,030 | 8,030 | 7,510 | 18,570 | 148,560,000 |
07/09/2022 | 8,030 | -0.14 ▼ | -1.74 | 8,170 | 8,170 | 7,810 | 12,800 | 102,784,000 |
06/09/2022 | 8,170 | -0.02 ▼ | -0.24 | 8,190 | 8,280 | 8,050 | 24,410 | 199,429,700 |
05/09/2022 | 8,190 | 0.05 ▲ | 0.61 | 8,140 | 8,270 | 8,050 | 20,580 | 168,550,200 |
04/09/2022 | 8,140 | 0.00 ■■ | 0.00 | 8,140 | 8,150 | 8,010 | 7,120 | 57,956,800 |
02/09/2022 | 8,140 | 0.00 ■■ | 0.00 | 8,140 | 8,150 | 8,010 | 7,120 | 57,956,800 |
01/09/2022 | 8,140 | 0.00 ■■ | 0.00 | 8,140 | 8,150 | 8,010 | 7,120 | 57,956,800 |
31/08/2022 | 8,140 | 0.00 ■■ | 0.00 | 8,140 | 8,150 | 8,010 | 7,120 | 57,956,800 |
30/08/2022 | 8,140 | 0.04 ▲ | 0.49 | 8,100 | 8,300 | 8,100 | 14,700 | 119,658,000 |
29/08/2022 | 8,100 | -0.40 ▼ | -4.94 | 8,500 | 8,400 | 8,000 | 22,450 | 181,845,000 |
28/08/2022 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,400 | 16,490 | 140,165,000 |
26/08/2022 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,400 | 16,490 | 140,165,000 |
25/08/2022 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 8,500 | 8,350 | 19,550 | 166,175,000 |
24/08/2022 | 8,400 | 0.01 ▲ | 0.12 | 8,390 | 8,490 | 8,360 | 14,490 | 121,716,000 |
23/08/2022 | 8,390 | 0.05 ▲ | 0.60 | 8,340 | 8,390 | 8,100 | 30,680 | 257,405,200 |
22/08/2022 | 8,340 | -0.18 ▼ | -2.16 | 8,520 | 8,580 | 8,200 | 18,590 | 155,040,600 |
21/08/2022 | 8,520 | -0.08 ▼ | -0.94 | 8,600 | 8,600 | 8,360 | 28,320 | 241,286,400 |
19/08/2022 | 8,520 | -0.08 ▼ | -0.94 | 8,600 | 8,600 | 8,360 | 28,320 | 241,286,400 |
18/08/2022 | 8,600 | -0.30 ▼ | -3.49 | 8,900 | 8,900 | 8,500 | 32,660 | 280,876,000 |
17/08/2022 | 8,900 | -0.11 ▼ | -1.24 | 9,010 | 9,080 | 8,760 | 43,390 | 386,171,000 |
16/08/2022 | 9,010 | 0.01 ▲ | 0.11 | 9,000 | 9,120 | 8,800 | 56,020 | 504,740,200 |
15/08/2022 | 9,000 | 0.12 ▲ | 1.33 | 8,880 | 9,000 | 8,700 | 83,850 | 754,650,000 |
12/08/2022 | 8,880 | 0.08 ▲ | 0.90 | 8,800 | 8,950 | 8,570 | 47,900 | 425,352,000 |
11/08/2022 | 8,800 | -0.20 ▼ | -2.27 | 9,000 | 9,050 | 8,700 | 59,260 | 521,488,000 |
10/08/2022 | 9,000 | 0.13 ▲ | 1.44 | 8,870 | 9,100 | 8,860 | 73,050 | 657,450,000 |
09/08/2022 | 8,870 | 0.34 ▲ | 3.83 | 8,530 | 8,880 | 8,630 | 70,600 | 626,222,000 |
08/08/2022 | 8,530 | 0.13 ▲ | 1.52 | 8,400 | 8,550 | 8,250 | 67,170 | 572,960,100 |
07/08/2022 | 8,400 | -0.19 ▼ | -2.26 | 8,590 | 8,590 | 8,360 | 35,490 | 298,116,000 |
05/08/2022 | 8,400 | -0.19 ▼ | -2.26 | 8,590 | 8,590 | 8,360 | 35,490 | 298,116,000 |
04/08/2022 | 8,590 | 0.00 ■■ | 0.00 | 8,590 | 8,620 | 8,430 | 39,420 | 338,617,800 |
03/08/2022 | 8,590 | 0.04 ▲ | 0.47 | 8,550 | 8,650 | 8,500 | 34,020 | 292,231,800 |
02/08/2022 | 8,550 | 0.15 ▲ | 1.75 | 8,400 | 8,550 | 8,400 | 40,340 | 344,907,000 |
01/08/2022 | 8,400 | 0.15 ▲ | 1.79 | 8,250 | 8,400 | 8,250 | 35,590 | 298,956,000 |
31/07/2022 | 8,250 | -0.20 ▼ | -2.42 | 8,450 | 8,500 | 8,020 | 37,440 | 308,880,000 |
29/07/2022 | 8,250 | -0.20 ▼ | -2.42 | 8,450 | 8,500 | 8,020 | 37,440 | 308,880,000 |
28/07/2022 | 8,450 | -0.15 ▼ | -1.78 | 8,600 | 8,850 | 8,410 | 51,250 | 433,062,500 |
27/07/2022 | 8,600 | -0.26 ▼ | -3.02 | 8,860 | 8,870 | 8,260 | 42,420 | 364,812,000 |
26/07/2022 | 8,860 | -0.12 ▼ | -1.35 | 8,980 | 8,950 | 8,720 | 26,370 | 233,638,200 |
25/07/2022 | 8,980 | -0.02 ▼ | -0.22 | 9,000 | 9,080 | 8,800 | 38,430 | 345,101,400 |
24/07/2022 | 9,000 | 0.02 ▲ | 0.22 | 8,980 | 9,200 | 8,800 | 78,820 | 709,380,000 |
22/07/2022 | 9,000 | 0.02 ▲ | 0.22 | 8,980 | 9,200 | 8,800 | 78,820 | 709,380,000 |
21/07/2022 | 8,980 | -0.34 ▼ | -3.79 | 9,320 | 9,200 | 8,800 | 72,740 | 653,205,200 |
20/07/2022 | 9,320 | 0.24 ▲ | 2.58 | 9,080 | 9,450 | 9,100 | 52,360 | 487,995,200 |
19/07/2022 | 9,080 | 0.10 ▲ | 1.10 | 8,980 | 9,150 | 8,900 | 42,980 | 390,258,400 |
18/07/2022 | 8,980 | 0.08 ▲ | 0.89 | 8,900 | 9,120 | 8,890 | 57,990 | 520,750,200 |
17/07/2022 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,980 | 8,650 | 26,900 | 239,410,000 |
15/07/2022 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,980 | 8,650 | 26,900 | 239,410,000 |
14/07/2022 | 8,900 | 0.08 ▲ | 0.90 | 8,820 | 8,950 | 8,570 | 45,030 | 400,767,000 |
13/07/2022 | 8,820 | 0.07 ▲ | 0.79 | 8,750 | 8,850 | 8,740 | 55,560 | 490,039,200 |
12/07/2022 | 8,750 | 0.37 ▲ | 4.23 | 8,380 | 8,770 | 8,350 | 55,430 | 485,012,500 |
11/07/2022 | 8,380 | 0.10 ▲ | 1.19 | 8,280 | 8,400 | 8,100 | 37,330 | 312,825,400 |
10/07/2022 | 8,280 | 0.08 ▲ | 0.97 | 8,200 | 8,400 | 8,200 | 37,790 | 312,901,200 |
08/07/2022 | 8,280 | 0.08 ▲ | 0.97 | 8,200 | 8,400 | 8,200 | 37,790 | 312,901,200 |
07/07/2022 | 8,200 | 0.10 ▲ | 1.22 | 8,100 | 8,200 | 7,990 | 29,460 | 241,572,000 |
06/07/2022 | 8,100 | -0.15 ▼ | -1.85 | 8,250 | 8,300 | 7,830 | 9,220 | 74,682,000 |
05/07/2022 | 8,250 | 0.30 ▲ | 3.64 | 7,950 | 8,400 | 8,100 | 35,140 | 289,905,000 |
04/07/2022 | 7,950 | 0.10 ▲ | 1.26 | 7,850 | 8,190 | 7,850 | 15,770 | 125,371,500 |
03/07/2022 | 7,850 | -0.25 ▼ | -3.18 | 8,100 | 8,100 | 7,540 | 37,740 | 296,259,000 |
01/07/2022 | 7,850 | -0.25 ▼ | -3.18 | 8,100 | 8,100 | 7,540 | 37,740 | 296,259,000 |
30/06/2022 | 8,100 | -0.20 ▼ | -2.47 | 8,300 | 8,650 | 8,100 | 21,300 | 172,530,000 |
29/06/2022 | 8,300 | -0.49 ▼ | -5.90 | 8,790 | 8,790 | 8,180 | 34,510 | 286,433,000 |
28/06/2022 | 8,790 | 0.17 ▲ | 1.93 | 8,620 | 8,850 | 8,500 | 34,100 | 299,739,000 |
27/06/2022 | 8,620 | 0.23 ▲ | 2.67 | 8,390 | 8,700 | 8,110 | 43,730 | 376,952,600 |
24/06/2022 | 8,390 | 0.48 ▲ | 5.72 | 7,910 | 8,460 | 8,000 | 68,860 | 577,735,400 |
23/06/2022 | 7,910 | 0.51 ▲ | 6.45 | 7,400 | 7,910 | 7,450 | 51,820 | 409,896,200 |
22/06/2022 | 7,400 | 0.48 ▲ | 6.49 | 6,920 | 7,400 | 6,920 | 66,380 | 491,212,000 |
21/06/2022 | 6,920 | -0.52 ▼ | -7.51 | 7,440 | 7,010 | 6,920 | 36,330 | 251,403,600 |
20/06/2022 | 7,440 | -0.56 ▼ | -7.53 | 8,000 | 7,990 | 7,440 | 19,390 | 144,261,600 |
17/06/2022 | 8,000 | -0.60 ▼ | -7.50 | 8,600 | 8,400 | 8,000 | 20,690 | 165,520,000 |
16/06/2022 | 8,600 | 0.03 ▲ | 0.35 | 8,570 | 8,800 | 8,300 | 51,050 | 439,030,000 |
15/06/2022 | 8,570 | -0.64 ▼ | -7.47 | 9,210 | 9,500 | 8,570 | 36,600 | 313,662,000 |
14/06/2022 | 9,210 | -0.37 ▼ | -4.02 | 9,580 | 9,900 | 8,920 | 31,190 | 287,259,900 |
13/06/2022 | 9,580 | -0.72 ▼ | -7.52 | 10,300 | 10,000 | 9,580 | 42,020 | 402,551,600 |
12/06/2022 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,400 | 10,050 | 26,340 | 271,302,000 |
10/06/2022 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,400 | 10,050 | 26,340 | 271,302,000 |
09/06/2022 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,450 | 10,150 | 27,240 | 283,296,000 |
08/06/2022 | 10,400 | 0.05 ▲ | 0.48 | 10,350 | 10,500 | 10,250 | 25,080 | 260,832,000 |
07/06/2022 | 10,350 | 0.00 ■■ | 0.00 | 10,350 | 10,550 | 9,700 | 44,270 | 458,194,500 |
06/06/2022 | 10,350 | -0.25 ▼ | -2.42 | 10,600 | 10,800 | 10,350 | 36,590 | 378,706,500 |
05/06/2022 | 10,600 | -0.40 ▼ | -3.77 | 11,000 | 10,950 | 10,450 | 30,150 | 319,590,000 |
03/06/2022 | 10,600 | -0.40 ▼ | -3.77 | 11,000 | 10,950 | 10,450 | 30,150 | 319,590,000 |
02/06/2022 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,100 | 10,750 | 25,310 | 278,410,000 |
01/06/2022 | 11,100 | -0.20 ▼ | -1.80 | 11,300 | 11,150 | 10,900 | 14,760 | 163,836,000 |
31/05/2022 | 11,300 | 0.30 ▲ | 2.65 | 11,000 | 11,400 | 11,000 | 27,450 | 310,185,000 |
30/05/2022 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,050 | 10,850 | 27,720 | 304,920,000 |
29/05/2022 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,200 | 10,750 | 34,690 | 381,590,000 |
27/05/2022 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,200 | 10,750 | 34,690 | 381,590,000 |
26/05/2022 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,100 | 10,800 | 27,170 | 296,153,000 |
25/05/2022 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,200 | 10,800 | 41,120 | 452,320,000 |
24/05/2022 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,000 | 10,500 | 17,230 | 187,807,000 |
23/05/2022 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,100 | 10,600 | 24,110 | 265,210,000 |
22/05/2022 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,200 | 10,750 | 33,690 | 373,959,000 |
20/05/2022 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,200 | 10,750 | 33,690 | 373,959,000 |
19/05/2022 | 11,100 | -0.20 ▼ | -1.80 | 11,300 | 11,200 | 10,750 | 34,100 | 378,510,000 |
18/05/2022 | 11,300 | 0.30 ▲ | 2.65 | 11,000 | 11,400 | 10,850 | 41,730 | 471,549,000 |
17/05/2022 | 11,000 | 0.40 ▲ | 3.64 | 10,600 | 11,000 | 10,200 | 52,580 | 578,380,000 |
16/05/2022 | 10,600 | 0.25 ▲ | 2.36 | 10,350 | 10,750 | 10,350 | 27,150 | 287,790,000 |
13/05/2022 | 10,350 | -0.75 ▼ | -7.25 | 11,100 | 11,100 | 10,350 | 20,010 | 207,103,500 |
12/05/2022 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,400 | 10,450 | 36,620 | 406,482,000 |
11/05/2022 | 11,200 | 0.65 ▲ | 5.80 | 10,550 | 11,200 | 10,000 | 38,760 | 434,112,000 |
10/05/2022 | 10,550 | -0.75 ▼ | -7.11 | 11,300 | 11,000 | 10,550 | 42,280 | 446,054,000 |
09/05/2022 | 11,300 | -0.80 ▼ | -7.08 | 12,100 | 12,300 | 11,300 | 34,590 | 390,867,000 |
29/04/2022 | 13,200 | 0.05 ▲ | 0.38 | 13,150 | 13,400 | 12,800 | 37,790 | 498,828,000 |
28/04/2022 | 13,150 | -0.10 ▼ | -0.76 | 13,250 | 13,300 | 12,900 | 16,230 | 213,424,500 |
27/04/2022 | 13,250 | -0.05 ▼ | -0.38 | 13,300 | 13,300 | 12,800 | 31,750 | 420,687,500 |
26/04/2022 | 13,300 | 0.80 ▲ | 6.02 | 12,500 | 13,300 | 11,650 | 40,840 | 543,172,000 |
25/04/2022 | 12,500 | -0.90 ▼ | -7.20 | 13,400 | 13,250 | 12,500 | 53,250 | 665,625,000 |
23/04/2022 | 13,400 | 0.15 ▲ | 1.12 | 13,250 | 13,600 | 12,900 | 40,250 | 539,350,000 |
22/04/2022 | 13,400 | 0.15 ▲ | 1.12 | 13,250 | 13,600 | 12,900 | 40,250 | 539,350,000 |
21/04/2022 | 13,250 | -0.15 ▼ | -1.13 | 13,400 | 13,300 | 12,500 | 47,530 | 629,772,500 |
20/04/2022 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,700 | 13,200 | 44,880 | 601,392,000 |
19/04/2022 | 13,300 | 0.20 ▲ | 1.50 | 13,100 | 13,500 | 13,000 | 40,790 | 542,507,000 |
18/04/2022 | 13,100 | -0.80 ▼ | -6.11 | 13,900 | 13,850 | 12,950 | 65,620 | 859,622,000 |
16/04/2022 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 14,000 | 13,400 | 41,680 | 579,352,000 |
15/04/2022 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 14,000 | 13,400 | 41,680 | 579,352,000 |
14/04/2022 | 13,800 | 0.20 ▲ | 1.45 | 13,600 | 13,850 | 13,250 | 44,780 | 617,964,000 |
13/04/2022 | 13,600 | 0.80 ▲ | 5.88 | 12,800 | 13,600 | 12,400 | 66,110 | 899,096,000 |
12/04/2022 | 12,800 | -0.40 ▼ | -3.13 | 13,200 | 13,300 | 12,350 | 73,170 | 936,576,000 |
08/04/2022 | 13,200 | -0.50 ▼ | -3.79 | 13,700 | 13,700 | 13,200 | 93,890 | 1,239,348,000 |
07/04/2022 | 13,700 | -0.70 ▼ | -5.11 | 14,400 | 14,650 | 13,700 | 111,670 | 1,529,879,000 |
06/04/2022 | 14,400 | -0.25 ▼ | -1.74 | 14,650 | 14,800 | 14,250 | 70,260 | 1,011,744,000 |
05/04/2022 | 14,650 | -0.25 ▼ | -1.71 | 14,900 | 14,900 | 14,550 | 41,400 | 606,510,000 |
04/04/2022 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,100 | 14,700 | 72,130 | 1,074,737,000 |
01/04/2022 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 14,400 | 97,720 | 1,465,800,000 |
31/03/2022 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,650 | 14,400 | 49,460 | 722,116,000 |
30/03/2022 | 14,500 | -0.20 ▼ | -1.38 | 14,700 | 14,750 | 14,200 | 94,010 | 1,363,145,000 |
29/03/2022 | 14,700 | 0.30 ▲ | 2.04 | 14,400 | 14,900 | 14,250 | 80,830 | 1,188,201,000 |
28/03/2022 | 14,400 | -0.35 ▼ | -2.43 | 14,750 | 14,800 | 14,400 | 74,240 | 1,069,056,000 |
25/03/2022 | 14,750 | -0.15 ▼ | -1.02 | 14,900 | 15,050 | 14,650 | 64,730 | 954,767,500 |
24/03/2022 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 15,100 | 14,500 | 87,370 | 1,301,813,000 |
23/03/2022 | 14,800 | 0.40 ▲ | 2.70 | 14,400 | 14,900 | 14,200 | 114,660 | 1,696,968,000 |
22/03/2022 | 14,400 | -0.60 ▼ | -4.17 | 15,000 | 15,000 | 14,350 | 204,430 | 2,943,792,000 |
21/03/2022 | 15,000 | -0.05 ▼ | -0.33 | 15,050 | 15,450 | 14,650 | 121,610 | 1,824,150,000 |
18/03/2022 | 15,050 | 0.00 ■■ | 0.00 | 15,050 | 15,650 | 15,000 | 153,090 | 2,304,004,500 |
17/03/2022 | 15,050 | 0.95 ▲ | 6.31 | 14,100 | 15,050 | 14,200 | 380,590 | 5,727,879,500 |
16/03/2022 | 14,100 | 0.35 ▲ | 2.48 | 13,750 | 14,150 | 13,750 | 98,770 | 1,392,657,000 |
15/03/2022 | 13,750 | 0.05 ▲ | 0.36 | 13,700 | 13,750 | 13,400 | 23,280 | 320,100,000 |
14/03/2022 | 13,700 | -0.05 ▼ | -0.36 | 13,750 | 13,850 | 13,100 | 44,840 | 614,308,000 |
11/03/2022 | 13,750 | 0.25 ▲ | 1.82 | 13,500 | 13,800 | 13,500 | 55,950 | 769,312,500 |
10/03/2022 | 13,500 | -0.05 ▼ | -0.37 | 13,550 | 14,200 | 13,450 | 81,440 | 1,099,440,000 |
09/03/2022 | 13,550 | -0.15 ▼ | -1.11 | 13,700 | 13,700 | 12,750 | 105,670 | 1,431,828,500 |
08/03/2022 | 13,700 | -0.30 ▼ | -2.19 | 14,000 | 14,200 | 13,700 | 103,350 | 1,415,895,000 |
07/03/2022 | 14,000 | 0.15 ▲ | 1.07 | 13,850 | 14,250 | 13,800 | 96,780 | 1,354,920,000 |
06/03/2022 | 13,850 | -0.55 ▼ | -3.97 | 14,400 | 14,550 | 13,800 | 116,860 | 1,618,511,000 |
04/03/2022 | 13,850 | -0.55 ▼ | -3.97 | 14,400 | 14,550 | 13,800 | 116,860 | 1,618,511,000 |
03/03/2022 | 14,400 | 0.60 ▲ | 4.17 | 13,800 | 14,700 | 13,600 | 160,490 | 2,311,056,000 |
02/03/2022 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 14,050 | 13,700 | 52,740 | 727,812,000 |
01/03/2022 | 14,000 | -0.05 ▼ | -0.36 | 14,050 | 14,200 | 13,700 | 91,820 | 1,285,480,000 |
28/02/2022 | 14,050 | 0.05 ▲ | 0.36 | 14,000 | 14,250 | 13,600 | 72,490 | 1,018,484,500 |
27/02/2022 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,400 | 13,700 | 61,720 | 864,080,000 |
25/02/2022 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,400 | 13,700 | 61,720 | 864,080,000 |
24/02/2022 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 14,150 | 13,000 | 134,060 | 1,863,434,000 |
23/02/2022 | 13,800 | -0.35 ▼ | -2.54 | 14,150 | 14,600 | 13,800 | 122,100 | 1,684,980,000 |
22/02/2022 | 14,150 | 0.00 ■■ | 0.00 | 14,150 | 14,150 | 13,500 | 118,770 | 1,680,595,500 |
21/02/2022 | 14,150 | 0.05 ▲ | 0.35 | 14,100 | 14,700 | 13,950 | 111,020 | 1,570,933,000 |
20/02/2022 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,300 | 13,750 | 127,620 | 1,799,442,000 |
18/02/2022 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,300 | 13,750 | 127,620 | 1,799,442,000 |
17/02/2022 | 14,100 | 0.90 ▲ | 6.38 | 13,200 | 14,100 | 13,150 | 212,290 | 2,993,289,000 |
16/02/2022 | 13,200 | 0.25 ▲ | 1.89 | 12,950 | 13,400 | 13,000 | 89,100 | 1,176,120,000 |
15/02/2022 | 12,950 | -0.05 ▼ | -0.39 | 13,000 | 13,100 | 12,400 | 62,120 | 804,454,000 |
14/02/2022 | 13,000 | -0.15 ▼ | -1.15 | 13,150 | 13,150 | 12,800 | 43,160 | 561,080,000 |
11/02/2022 | 13,150 | 0.05 ▲ | 0.38 | 13,100 | 13,200 | 12,900 | 71,060 | 934,439,000 |
10/02/2022 | 13,100 | 0.15 ▲ | 1.15 | 12,950 | 13,200 | 12,800 | 78,300 | 1,025,730,000 |
09/02/2022 | 12,950 | 0.30 ▲ | 2.32 | 12,650 | 13,000 | 12,500 | 106,530 | 1,379,563,500 |
08/02/2022 | 12,650 | 0.10 ▲ | 0.79 | 12,550 | 12,700 | 12,200 | 100,460 | 1,270,819,000 |
07/02/2022 | 12,550 | 0.25 ▲ | 1.99 | 12,300 | 12,750 | 12,000 | 69,450 | 871,597,500 |
01/02/2022 | 12,300 | 0.40 ▲ | 3.25 | 11,900 | 12,300 | 11,150 | 71,330 | 877,359,000 |
31/01/2022 | 12,300 | 0.40 ▲ | 3.25 | 11,900 | 12,300 | 11,150 | 71,330 | 877,359,000 |
28/01/2022 | 12,300 | 0.40 ▲ | 3.25 | 11,900 | 12,300 | 11,150 | 71,330 | 877,359,000 |
27/01/2022 | 11,900 | 0.20 ▲ | 1.68 | 11,700 | 11,900 | 10,950 | 43,800 | 521,220,000 |
26/01/2022 | 11,700 | -0.30 ▼ | -2.56 | 12,000 | 12,500 | 11,550 | 69,130 | 808,821,000 |
25/01/2022 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,400 | 11,200 | 106,430 | 1,277,160,000 |
24/01/2022 | 12,000 | -0.85 ▼ | -7.08 | 12,850 | 13,000 | 12,000 | 73,510 | 882,120,000 |
21/01/2022 | 12,850 | 0.75 ▲ | 5.84 | 12,100 | 12,900 | 12,150 | 66,070 | 848,999,500 |
20/01/2022 | 14,400 | -0.40 ▼ | -2.78 | 14,800 | 14,800 | 14,100 | 52,690 | 758,736,000 |
19/01/2022 | 14,800 | -0.30 ▼ | -2.03 | 15,100 | 15,400 | 14,600 | 113,330 | 1,677,284,000 |
18/01/2022 | 14,750 | -0.25 ▼ | -1.69 | 15,000 | 15,450 | 14,100 | 82,970 | 1,223,807,500 |
17/01/2022 | 15,200 | -0.30 ▼ | -1.97 | 15,500 | 15,900 | 14,900 | 75,990 | 1,155,048,000 |
16/01/2022 | 15,500 | 0.15 ▲ | 0.97 | 15,350 | 15,900 | 14,300 | 200,050 | 3,100,775,000 |
14/01/2022 | 15,500 | 0.15 ▲ | 0.97 | 15,350 | 15,900 | 14,300 | 200,050 | 3,100,775,000 |
13/01/2022 | 15,350 | -0.05 ▼ | -0.33 | 15,400 | 15,950 | 14,850 | 199,180 | 3,057,413,000 |
12/01/2022 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,950 | 14,500 | 172,360 | 2,654,344,000 |
11/01/2022 | 15,400 | 1.00 ▲ | 6.49 | 14,400 | 15,400 | 14,100 | 295,120 | 4,544,848,000 |
10/01/2022 | 14,400 | 0.50 ▲ | 3.47 | 13,900 | 14,550 | 13,800 | 204,650 | 2,946,960,000 |
09/01/2022 | 13,900 | 0.20 ▲ | 1.44 | 13,700 | 14,100 | 13,700 | 87,840 | 1,220,976,000 |
07/01/2022 | 13,900 | 0.20 ▲ | 1.44 | 13,700 | 14,100 | 13,700 | 87,840 | 1,220,976,000 |
06/01/2022 | 13,700 | 0.00 ■■ | 0.00 | 13,600 | 13,750 | 13,400 | 101,300 | 1,387,810,000 |
05/01/2022 | 13,600 | -0.25 ▼ | -1.84 | 13,850 | 13,900 | 13,400 | 82,390 | 1,120,504,000 |
04/01/2022 | 13,850 | 0.00 ■■ | 0.00 | 13,750 | 13,900 | 13,500 | 38,170 | 528,654,500 |
03/01/2022 | 13,100 | -0.60 ▼ | -4.58 | 13,700 | 14,000 | 13,000 | 59,490 | 779,319,000 |
31/12/2021 | 13,750 | 0.15 ▲ | 1.09 | 13,600 | 13,850 | 13,500 | 39,930 | 549,037,500 |
30/12/2021 | 13,600 | 0.15 ▲ | 1.10 | 13,450 | 14,000 | 12,550 | 32,700 | 444,720,000 |
29/12/2021 | 13,450 | -0.40 ▼ | -2.97 | 13,850 | 13,700 | 13,200 | 73,430 | 987,633,500 |
23/12/2021 | 13,750 | 0.20 ▲ | 1.45 | 13,550 | 14,000 | 13,500 | 67,810 | 932,387,500 |
22/12/2021 | 13,750 | 0.20 ▲ | 1.45 | 13,550 | 14,000 | 13,500 | 67,810 | 932,387,500 |
21/12/2021 | 13,550 | -0.35 ▼ | -2.58 | 13,900 | 14,000 | 13,500 | 48,590 | 658,394,500 |
20/12/2021 | 13,900 | -0.45 ▼ | -3.24 | 14,350 | 14,250 | 13,700 | 81,170 | 1,128,263,000 |
17/12/2021 | 14,350 | 0.15 ▲ | 1.05 | 14,200 | 14,600 | 14,050 | 107,330 | 1,540,185,500 |
16/12/2021 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,750 | 14,050 | 79,120 | 1,123,504,000 |
15/12/2021 | 14,100 | 0.40 ▲ | 2.84 | 13,700 | 14,200 | 13,450 | 117,130 | 1,651,533,000 |
14/12/2021 | 13,700 | -0.15 ▼ | -1.09 | 13,850 | 13,900 | 13,500 | 86,200 | 1,180,940,000 |
13/12/2021 | 13,850 | 0.55 ▲ | 3.97 | 13,300 | 13,950 | 13,400 | 65,230 | 903,435,500 |
12/12/2021 | 13,300 | 0.15 ▲ | 1.13 | 13,150 | 13,300 | 13,000 | 61,520 | 818,216,000 |
10/12/2021 | 13,300 | 0.15 ▲ | 1.13 | 13,150 | 13,300 | 13,000 | 61,520 | 818,216,000 |
09/12/2021 | 13,150 | 0.35 ▲ | 2.66 | 12,800 | 13,200 | 12,600 | 37,950 | 499,042,500 |
08/12/2021 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 12,900 | 12,600 | 29,480 | 377,344,000 |
07/12/2021 | 12,700 | 0.35 ▲ | 2.76 | 12,350 | 13,200 | 12,300 | 54,050 | 686,435,000 |
06/12/2021 | 12,350 | -0.75 ▼ | -6.07 | 13,100 | 13,050 | 12,250 | 60,960 | 752,856,000 |
04/12/2021 | 13,100 | -0.60 ▼ | -4.58 | 13,700 | 14,000 | 13,000 | 59,490 | 779,319,000 |
03/12/2021 | 13,100 | -0.60 ▼ | -4.58 | 13,700 | 14,000 | 13,000 | 59,490 | 779,319,000 |
02/12/2021 | 13,700 | 0.85 ▲ | 6.20 | 12,850 | 13,700 | 12,850 | 113,360 | 1,553,032,000 |
01/12/2021 | 12,850 | 0.15 ▲ | 1.17 | 12,700 | 13,200 | 12,500 | 50,030 | 642,885,500 |
30/11/2021 | 12,700 | 0.20 ▲ | 1.57 | 12,500 | 13,300 | 12,550 | 94,800 | 1,203,960,000 |
29/11/2021 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,800 | 12,000 | 58,740 | 734,250,000 |
28/11/2021 | 12,600 | 0.05 ▲ | 0.40 | 12,550 | 12,950 | 12,450 | 77,350 | 974,610,000 |
26/11/2021 | 12,600 | 0.05 ▲ | 0.40 | 12,550 | 12,950 | 12,450 | 77,350 | 974,610,000 |
25/11/2021 | 12,550 | 0.10 ▲ | 0.80 | 12,450 | 12,800 | 12,200 | 75,290 | 944,889,500 |
24/11/2021 | 12,450 | -0.05 ▼ | -0.40 | 12,500 | 13,100 | 12,400 | 86,810 | 1,080,784,500 |
23/11/2021 | 12,500 | -0.35 ▼ | -2.80 | 12,850 | 12,850 | 12,000 | 92,370 | 1,154,625,000 |
22/11/2021 | 12,850 | -0.95 ▼ | -7.39 | 13,800 | 13,800 | 12,850 | 147,890 | 1,900,386,500 |
19/11/2021 | 13,800 | -0.65 ▼ | -4.71 | 14,450 | 14,800 | 13,450 | 128,350 | 1,771,230,000 |
18/11/2021 | 14,450 | 0.25 ▲ | 1.73 | 14,200 | 14,900 | 13,600 | 221,520 | 3,200,964,000 |
17/11/2021 | 14,200 | -0.20 ▼ | -1.41 | 14,400 | 14,500 | 14,050 | 57,350 | 814,370,000 |
16/11/2021 | 14,400 | -0.65 ▼ | -4.51 | 15,050 | 15,050 | 14,400 | 115,520 | 1,663,488,000 |
15/11/2021 | 15,050 | 0.90 ▲ | 5.98 | 14,150 | 15,100 | 14,100 | 252,910 | 3,806,295,500 |
14/11/2021 | 14,150 | 0.05 ▲ | 0.35 | 14,150 | 14,350 | 13,900 | 107,560 | 1,521,974,000 |
12/11/2021 | 14,150 | 0.05 ▲ | 0.35 | 14,150 | 14,350 | 13,900 | 107,560 | 1,521,974,000 |
11/11/2021 | 14,150 | -0.15 ▼ | -1.06 | 14,300 | 14,800 | 13,700 | 94,200 | 1,332,930,000 |
10/11/2021 | 14,300 | 0.65 ▲ | 4.55 | 13,650 | 14,600 | 13,550 | 162,730 | 2,327,039,000 |
09/11/2021 | 13,650 | 0.05 ▲ | 0.37 | 13,600 | 13,800 | 13,450 | 79,120 | 1,079,988,000 |
08/11/2021 | 13,600 | -0.15 ▼ | -1.10 | 13,750 | 13,950 | 13,400 | 103,670 | 1,409,912,000 |
07/11/2021 | 13,750 | 0.05 ▲ | 0.36 | 13,700 | 13,900 | 13,500 | 64,960 | 893,200,000 |
05/11/2021 | 13,750 | 0.05 ▲ | 0.36 | 13,700 | 13,900 | 13,500 | 64,960 | 893,200,000 |
04/11/2021 | 13,550 | -1.00 ▼ | -7.38 | 14,550 | 15,000 | 13,550 | 240,370 | 3,257,013,500 |
03/11/2021 | 13,550 | -1.00 ▼ | -7.38 | 14,550 | 15,000 | 13,550 | 240,370 | 3,257,013,500 |
02/11/2021 | 14,550 | 0.80 ▲ | 5.50 | 13,750 | 14,550 | 13,500 | 164,670 | 2,395,948,500 |
01/11/2021 | 13,750 | 0.20 ▲ | 1.45 | 13,550 | 14,000 | 13,600 | 136,690 | 1,879,487,500 |
31/10/2021 | 13,550 | 0.45 ▲ | 3.32 | 13,100 | 14,000 | 13,050 | 189,950 | 2,573,822,500 |
29/10/2021 | 13,550 | 0.45 ▲ | 3.32 | 13,100 | 14,000 | 13,050 | 189,950 | 2,573,822,500 |
28/10/2021 | 13,100 | -0.25 ▼ | -1.91 | 13,350 | 13,450 | 12,950 | 183,430 | 2,402,933,000 |
27/10/2021 | 13,350 | -0.05 ▼ | -0.37 | 13,350 | 13,600 | 13,050 | 147,330 | 1,966,855,500 |
26/10/2021 | 13,350 | 0.35 ▲ | 2.62 | 13,000 | 13,450 | 12,300 | 181,330 | 2,420,755,500 |
25/10/2021 | 13,000 | -0.55 ▼ | -4.23 | 13,550 | 13,900 | 12,850 | 147,430 | 1,916,590,000 |
23/10/2021 | 13,550 | 0.85 ▲ | 6.27 | 12,700 | 13,550 | 12,500 | 250,460 | 3,393,733,000 |
22/10/2021 | 13,550 | 0.85 ▲ | 6.27 | 12,700 | 13,550 | 12,500 | 250,460 | 3,393,733,000 |
21/10/2021 | 12,700 | 0.20 ▲ | 1.57 | 12,500 | 12,800 | 12,150 | 124,830 | 1,585,341,000 |
20/10/2021 | 12,500 | 0.55 ▲ | 4.40 | 11,950 | 12,750 | 12,000 | 394,570 | 4,932,125,000 |
19/10/2021 | 11,950 | 0.75 ▲ | 6.28 | 11,200 | 11,950 | 11,500 | 238,810 | 2,853,779,500 |
18/10/2021 | 11,200 | 0.70 ▲ | 6.25 | 10,500 | 11,200 | 11,200 | 30,830 | 345,296,000 |
16/10/2021 | 10,500 | 0.15 ▲ | 1.43 | 10,350 | 10,850 | 10,300 | 64,780 | 680,190,000 |
15/10/2021 | 10,500 | 0.15 ▲ | 1.43 | 10,350 | 10,850 | 10,300 | 64,780 | 680,190,000 |
14/10/2021 | 10,350 | 0.30 ▲ | 2.90 | 10,050 | 10,450 | 9,950 | 63,870 | 661,054,500 |
13/10/2021 | 10,050 | 0.05 ▲ | 0.50 | 10,000 | 10,200 | 9,930 | 43,690 | 439,084,500 |
12/10/2021 | 10,000 | -0.01 ▼ | -0.10 | 10,000 | 10,300 | 9,950 | 59,730 | 597,300,000 |
11/10/2021 | 10,000 | -0.01 ▼ | -0.10 | 10,000 | 10,100 | 9,800 | 35,520 | 355,200,000 |
08/10/2021 | 10,000 | -0.01 ▼ | -0.10 | 10,000 | 10,500 | 9,900 | 41,430 | 414,300,000 |
07/10/2021 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,350 | 10,000 | 42,220 | 422,200,000 |
06/10/2021 | 10,100 | 0.62 ▲ | 6.14 | 9,480 | 10,100 | 9,400 | 96,170 | 971,317,000 |
05/10/2021 | 9,480 | 0.05 ▲ | 0.53 | 9,430 | 9,680 | 9,300 | 37,150 | 352,182,000 |
04/10/2021 | 9,430 | -0.25 ▼ | -2.65 | 9,680 | 9,680 | 9,400 | 53,030 | 500,072,900 |
01/10/2021 | 9,680 | -0.04 ▼ | -0.41 | 9,720 | 9,800 | 9,490 | 48,070 | 465,317,600 |
30/09/2021 | 9,720 | 0.43 ▲ | 4.42 | 9,290 | 9,900 | 9,550 | 47,580 | 462,477,600 |
29/09/2021 | 9,290 | -0.01 ▼ | -0.11 | 9,300 | 9,300 | 9,000 | 41,730 | 387,671,700 |
28/09/2021 | 9,300 | 0.01 ▲ | 0.11 | 9,290 | 9,490 | 8,680 | 69,710 | 648,303,000 |
27/09/2021 | 9,290 | -0.69 ▼ | -7.43 | 9,980 | 9,980 | 9,290 | 132,250 | 1,228,602,500 |
26/09/2021 | 9,980 | -0.17 ▼ | -1.70 | 10,150 | 10,150 | 9,700 | 80,850 | 806,883,000 |
24/09/2021 | 9,980 | -0.17 ▼ | -1.70 | 10,150 | 10,150 | 9,700 | 80,850 | 806,883,000 |
23/09/2021 | 10,150 | -0.10 ▼ | -0.99 | 10,250 | 10,900 | 9,900 | 145,960 | 1,481,494,000 |
22/09/2021 | 10,250 | 0.65 ▲ | 6.34 | 9,600 | 10,250 | 9,800 | 117,990 | 1,209,397,500 |
21/09/2021 | 9,600 | -0.01 ▼ | -0.10 | 9,610 | 9,600 | 9,100 | 82,920 | 796,032,000 |
20/09/2021 | 9,610 | -0.07 ▼ | -0.73 | 9,680 | 9,990 | 9,600 | 106,490 | 1,023,368,900 |
17/09/2021 | 9,680 | 0.18 ▲ | 1.86 | 9,500 | 9,950 | 9,150 | 121,390 | 1,175,055,200 |
16/09/2021 | 9,500 | 0.39 ▲ | 4.11 | 9,110 | 9,740 | 9,310 | 171,350 | 1,627,825,000 |
15/09/2021 | 9,110 | 0.59 ▲ | 6.48 | 8,520 | 9,110 | 8,600 | 87,810 | 799,949,100 |
14/09/2021 | 8,520 | 0.16 ▲ | 1.88 | 8,360 | 8,600 | 8,260 | 92,480 | 787,929,600 |
13/09/2021 | 8,360 | -0.13 ▼ | -1.56 | 8,490 | 8,410 | 8,310 | 81,660 | 682,677,600 |
11/09/2021 | 8,490 | -0.01 ▼ | -0.12 | 8,500 | 8,750 | 8,300 | 63,080 | 535,549,200 |
10/09/2021 | 8,490 | -0.01 ▼ | -0.12 | 8,500 | 8,750 | 8,300 | 63,080 | 535,549,200 |
09/09/2021 | 8,500 | 0.28 ▲ | 3.29 | 8,220 | 8,600 | 8,280 | 99,020 | 841,670,000 |
08/09/2021 | 8,220 | 0.08 ▲ | 0.97 | 8,140 | 8,400 | 8,020 | 71,750 | 589,785,000 |
07/09/2021 | 8,140 | -0.38 ▼ | -4.67 | 8,520 | 8,530 | 7,940 | 146,710 | 1,194,219,400 |
06/09/2021 | 8,520 | 0.31 ▲ | 3.64 | 8,210 | 8,780 | 8,350 | 107,930 | 919,563,600 |
05/09/2021 | 7,180 | 0.13 ▲ | 1.81 | 7,050 | 7,100 | 6,900 | 73,390 | 526,940,200 |
03/09/2021 | 6,970 | -0.08 ▼ | -1.15 | 7,050 | 7,100 | 6,900 | 68,270 | 475,841,900 |
01/09/2021 | 8,210 | 0.34 ▲ | 4.14 | 7,870 | 8,420 | 8,000 | 138,840 | 1,139,876,400 |
31/08/2021 | 7,870 | 0.51 ▲ | 6.48 | 7,360 | 7,870 | 7,370 | 222,000 | 1,747,140,000 |
30/08/2021 | 7,360 | 0.11 ▲ | 1.49 | 7,250 | 7,490 | 7,150 | 74,410 | 547,657,600 |
27/08/2021 | 7,250 | 0.10 ▲ | 1.38 | 7,150 | 7,260 | 7,000 | 75,340 | 546,215,000 |
26/08/2021 | 7,150 | -0.02 ▼ | -0.28 | 7,170 | 7,500 | 7,150 | 66,460 | 475,189,000 |
25/08/2021 | 7,170 | -0.11 ▼ | -1.53 | 7,170 | 7,170 | 7,000 | 97,600 | 699,792,000 |
24/08/2021 | 7,170 | -0.44 ▼ | -6.14 | 7,610 | 7,560 | 7,100 | 61,700 | 442,389,000 |
23/08/2021 | 7,610 | 0.27 ▲ | 3.55 | 7,340 | 7,790 | 7,410 | 150,000 | 1,141,500,000 |
20/08/2021 | 7,340 | 0.48 ▲ | 6.54 | 6,860 | 7,340 | 6,970 | 303,000 | 2,224,020,000 |
19/08/2021 | 6,860 | 0.15 ▲ | 2.19 | 6,710 | 7,050 | 6,610 | 54,110 | 371,194,600 |
18/08/2021 | 6,710 | -0.15 ▼ | -2.24 | 6,860 | 6,880 | 6,700 | 54,290 | 364,285,900 |
17/08/2021 | 6,860 | -0.14 ▼ | -2.04 | 7,000 | 7,000 | 6,800 | 55,960 | 383,885,600 |
16/08/2021 | 7,000 | 0.27 ▲ | 3.86 | 6,730 | 7,000 | 6,860 | 44,290 | 310,030,000 |
13/08/2021 | 6,730 | -0.12 ▼ | -1.78 | 6,850 | 6,990 | 6,540 | 125,570 | 845,086,100 |
12/08/2021 | 6,850 | -0.06 ▼ | -0.88 | 6,910 | 7,100 | 6,840 | 64,870 | 444,359,500 |
11/08/2021 | 6,910 | -0.09 ▼ | -1.30 | 7,000 | 7,200 | 6,900 | 51,600 | 356,556,000 |
10/08/2021 | 7,000 | 0.03 ▲ | 0.43 | 7,000 | 7,150 | 6,850 | 74,960 | 524,720,000 |
09/08/2021 | 7,000 | 0.03 ▲ | 0.43 | 7,000 | 7,100 | 6,700 | 80,130 | 560,910,000 |
06/08/2021 | 7,000 | -0.18 ▼ | -2.57 | 7,180 | 7,170 | 7,000 | 85,880 | 601,160,000 |
05/08/2021 | 7,180 | -0.09 ▼ | -1.25 | 7,270 | 7,260 | 7,060 | 73,390 | 526,940,200 |
04/08/2021 | 7,270 | 0.30 ▲ | 4.13 | 6,970 | 7,450 | 6,900 | 109,490 | 795,992,300 |
03/08/2021 | 6,970 | -0.08 ▼ | -1.15 | 7,050 | 7,100 | 6,900 | 68,270 | 475,841,900 |
02/08/2021 | 7,050 | -0.10 ▼ | -1.42 | 7,150 | 7,200 | 6,850 | 113,030 | 796,861,500 |
01/08/2021 | 7,150 | 0.07 ▲ | 0.98 | 7,080 | 7,230 | 6,900 | 87,820 | 627,913,000 |
30/07/2021 | 7,150 | 0.07 ▲ | 0.98 | 7,080 | 7,230 | 6,900 | 87,820 | 627,913,000 |
29/07/2021 | 7,080 | 0.29 ▲ | 4.10 | 6,790 | 7,260 | 7,000 | 138,560 | 981,004,800 |
28/07/2021 | 6,790 | 0.44 ▲ | 6.48 | 6,350 | 6,790 | 6,300 | 150,950 | 1,024,950,500 |
27/07/2021 | 6,350 | 0.05 ▲ | 0.79 | 6,300 | 6,450 | 6,250 | 71,760 | 455,676,000 |
26/07/2021 | 6,300 | -0.10 ▼ | -1.59 | 6,400 | 6,500 | 6,150 | 57,330 | 361,179,000 |
23/07/2021 | 6,400 | -0.15 ▼ | -2.34 | 6,550 | 6,600 | 6,350 | 86,750 | 555,200,000 |
21/07/2021 | 6,410 | 0.02 ▲ | 0.31 | 6,390 | 6,750 | 6,410 | 68,920 | 441,777,200 |
20/07/2021 | 6,390 | -0.03 ▼ | -0.47 | 6,420 | 6,400 | 5,980 | 180,190 | 1,151,414,100 |
19/07/2021 | 6,420 | -0.48 ▼ | -7.48 | 6,900 | 6,750 | 6,420 | 130,200 | 835,884,000 |
17/07/2021 | 6,900 | -0.11 ▼ | -1.59 | 7,010 | 7,050 | 6,600 | 80,450 | 555,105,000 |
16/07/2021 | 6,900 | -0.11 ▼ | -1.59 | 7,010 | 7,050 | 6,600 | 80,450 | 555,105,000 |
15/07/2021 | 7,010 | 0.33 ▲ | 4.71 | 6,680 | 7,140 | 6,710 | 138,060 | 967,800,600 |
14/07/2021 | 6,680 | 0.43 ▲ | 6.44 | 6,250 | 6,680 | 6,410 | 132,670 | 886,235,600 |
13/07/2021 | 6,250 | 0.40 ▲ | 6.40 | 5,850 | 6,250 | 5,800 | 177,040 | 1,106,500,000 |
12/07/2021 | 5,850 | 0.05 ▲ | 0.85 | 5,800 | 6,200 | 5,610 | 115,680 | 676,728,000 |
09/07/2021 | 5,800 | 0.12 ▲ | 2.07 | 5,680 | 5,870 | 5,600 | 55,430 | 321,494,000 |
08/07/2021 | 5,680 | 0.14 ▲ | 2.46 | 5,540 | 5,750 | 5,540 | 57,380 | 325,918,400 |
07/07/2021 | 5,540 | -0.11 ▼ | -1.99 | 5,650 | 5,700 | 5,270 | 92,260 | 511,120,400 |
06/07/2021 | 5,650 | -0.39 ▼ | -6.90 | 6,040 | 6,060 | 5,650 | 116,030 | 655,569,500 |
05/07/2021 | 6,040 | -0.02 ▼ | -0.33 | 6,060 | 6,270 | 5,920 | 87,250 | 526,990,000 |
02/07/2021 | 6,060 | 0.10 ▲ | 1.65 | 5,960 | 6,200 | 5,820 | 59,800 | 362,388,000 |
01/07/2021 | 5,960 | 0.20 ▲ | 3.36 | 5,760 | 6,150 | 5,850 | 167,770 | 999,909,200 |
30/06/2021 | 5,760 | 0.37 ▲ | 6.42 | 5,390 | 5,760 | 5,310 | 109,190 | 628,934,400 |
29/06/2021 | 5,390 | 0.12 ▲ | 2.23 | 5,270 | 5,560 | 5,370 | 114,010 | 614,513,900 |
28/06/2021 | 5,270 | 0.21 ▲ | 3.98 | 5,060 | 5,310 | 5,060 | 82,010 | 432,192,700 |
25/06/2021 | 5,060 | 0.02 ▲ | 0.40 | 5,040 | 5,200 | 5,010 | 24,110 | 121,996,600 |
24/06/2021 | 5,040 | -0.01 ▼ | -0.20 | 5,050 | 5,090 | 5,020 | 38,890 | 196,005,600 |
23/06/2021 | 5,050 | -0.12 ▼ | -2.38 | 5,170 | 5,200 | 5,040 | 80,880 | 408,444,000 |
22/06/2021 | 5,170 | 0.02 ▲ | 0.39 | 5,150 | 5,260 | 5,160 | 52,620 | 272,045,400 |
21/06/2021 | 5,150 | -0.07 ▼ | -1.36 | 5,150 | 5,380 | 5,040 | 87,590 | 451,088,500 |
18/06/2021 | 5,150 | -0.07 ▼ | -1.36 | 5,220 | 5,290 | 5,050 | 74,750 | 384,962,500 |
17/06/2021 | 5,220 | 0.02 ▲ | 0.38 | 5,200 | 5,300 | 5,010 | 44,770 | 233,699,400 |
16/06/2021 | 5,200 | 0.03 ▲ | 0.58 | 5,200 | 5,550 | 5,200 | 70,440 | 366,288,000 |
15/06/2021 | 4,930 | 0.07 ▲ | 1.42 | 4,860 | 5,000 | 4,930 | 28,480 | 140,406,400 |
14/06/2021 | 4,860 | 0.12 ▲ | 2.47 | 4,740 | 4,980 | 4,740 | 61,380 | 298,306,800 |
11/06/2021 | 4,740 | 0.01 ▲ | 0.21 | 4,740 | 4,900 | 4,730 | 31,200 | 147,888,000 |
10/06/2021 | 4,740 | -0.10 ▼ | -2.11 | 4,840 | 4,840 | 4,710 | 41,820 | 198,226,800 |
09/06/2021 | 4,840 | 0.09 ▲ | 1.86 | 4,750 | 4,840 | 4,600 | 26,400 | 127,776,000 |
08/06/2021 | 4,750 | -0.12 ▼ | -2.53 | 4,870 | 4,890 | 4,710 | 48,050 | 228,237,500 |
07/06/2021 | 4,870 | -0.08 ▼ | -1.64 | 4,950 | 5,090 | 4,840 | 41,200 | 200,644,000 |
04/06/2021 | 4,950 | 0.09 ▲ | 1.82 | 4,860 | 5,150 | 4,850 | 89,550 | 443,272,500 |
03/06/2021 | 4,860 | 0.30 ▲ | 6.17 | 4,560 | 4,870 | 4,590 | 84,420 | 410,281,200 |
02/06/2021 | 4,560 | 0.01 ▲ | 0.22 | 4,550 | 4,680 | 4,500 | 36,230 | 165,208,800 |
01/06/2021 | 4,550 | 0.02 ▲ | 0.44 | 4,530 | 4,690 | 4,510 | 28,970 | 131,813,500 |
31/05/2021 | 4,530 | 0.38 ▲ | 8.39 | 4,600 | 4,620 | 4,500 | 38,410 | 173,997,300 |
28/05/2021 | 4,600 | 0.04 ▲ | 0.87 | 4,560 | 4,720 | 4,520 | 21,580 | 99,268,000 |
27/05/2021 | 4,560 | -0.08 ▼ | -1.75 | 4,640 | 4,640 | 4,560 | 38,770 | 176,791,200 |
26/05/2021 | 4,640 | -0.07 ▼ | -1.51 | 4,710 | 4,700 | 4,630 | 44,660 | 207,222,400 |
25/05/2021 | 4,710 | -0.17 ▼ | -3.61 | 4,880 | 4,900 | 4,690 | 27,120 | 127,735,200 |
24/05/2021 | 4,880 | 0.26 ▲ | 5.33 | 4,620 | 4,880 | 4,620 | 35,740 | 174,411,200 |
23/05/2021 | 4,620 | -0.08 ▼ | -1.73 | 4,700 | 4,900 | 4,530 | 56,260 | 259,921,200 |
21/05/2021 | 4,620 | -0.08 ▼ | -1.73 | 4,700 | 4,900 | 4,530 | 56,260 | 259,921,200 |
20/05/2021 | 4,700 | -0.21 ▼ | -4.47 | 4,910 | 4,910 | 4,700 | 68,930 | 323,971,000 |
19/05/2021 | 4,910 | -0.24 ▼ | -4.89 | 5,150 | 5,150 | 4,910 | 64,250 | 315,467,500 |
18/05/2021 | 5,150 | 0.20 ▲ | 3.88 | 4,950 | 5,220 | 4,900 | 83,040 | 427,656,000 |
17/05/2021 | 4,950 | 0.22 ▲ | 4.44 | 4,730 | 5,020 | 4,640 | 69,790 | 345,460,500 |
16/05/2021 | 4,730 | 0.12 ▲ | 2.54 | 4,610 | 4,750 | 4,610 | 43,660 | 206,511,800 |
14/05/2021 | 4,730 | 0.12 ▲ | 2.54 | 4,610 | 4,750 | 4,610 | 43,660 | 206,511,800 |
13/05/2021 | 4,610 | -0.13 ▼ | -2.82 | 4,740 | 4,760 | 4,610 | 34,590 | 159,459,900 |
12/05/2021 | 4,740 | 0.31 ▲ | 6.54 | 4,430 | 4,740 | 4,370 | 53,070 | 251,551,800 |
11/05/2021 | 4,430 | 0.05 ▲ | 1.13 | 4,380 | 4,580 | 4,380 | 23,620 | 104,636,600 |
10/05/2021 | 4,380 | -0.12 ▼ | -2.74 | 4,500 | 4,490 | 4,310 | 91,740 | 401,821,200 |
09/05/2021 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,650 | 4,440 | 93,320 | 419,940,000 |
07/05/2021 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,650 | 4,440 | 93,320 | 419,940,000 |
06/05/2021 | 4,600 | -0.17 ▼ | -3.70 | 4,770 | 4,770 | 4,500 | 58,600 | 269,560,000 |
05/05/2021 | 4,770 | 0.17 ▲ | 3.56 | 4,600 | 4,830 | 4,550 | 46,200 | 220,374,000 |
04/05/2021 | 4,600 | -0.25 ▼ | -5.43 | 4,850 | 4,730 | 4,520 | 81,070 | 372,922,000 |
03/05/2021 | 4,330 | 0.28 ▲ | 6.47 | 4,050 | 4,330 | 3,770 | 800 | 3,464,000 |
29/04/2021 | 4,850 | 0.01 ▲ | 0.21 | 4,850 | 4,950 | 4,770 | 32,240 | 156,364,000 |
28/04/2021 | 4,850 | 0.20 ▲ | 4.12 | 4,650 | 4,900 | 4,430 | 63,740 | 309,139,000 |
27/04/2021 | 4,650 | -0.31 ▼ | -6.67 | 4,960 | 4,980 | 4,640 | 108,810 | 505,966,500 |
26/04/2021 | 4,960 | -0.37 ▼ | -7.46 | 5,330 | 5,330 | 4,960 | 100,260 | 497,289,600 |
23/04/2021 | 5,330 | -0.19 ▼ | -3.56 | 5,520 | 5,540 | 5,240 | 48,790 | 260,050,700 |
22/04/2021 | 5,520 | 0.33 ▲ | 5.98 | 5,190 | 5,550 | 4,850 | 151,200 | 834,624,000 |
20/04/2021 | 5,190 | -0.39 ▼ | -7.51 | 5,580 | 5,500 | 5,190 | 243,080 | 1,261,585,200 |
19/04/2021 | 5,580 | -0.42 ▼ | -7.53 | 6,000 | 6,000 | 5,580 | 200,870 | 1,120,854,600 |
16/04/2021 | 6,000 | -0.29 ▼ | -4.83 | 6,290 | 6,600 | 5,870 | 187,000 | 1,122,000,000 |
15/04/2021 | 6,290 | 0.41 ▲ | 6.52 | 5,880 | 6,290 | 5,990 | 255,330 | 1,606,025,700 |
14/04/2021 | 5,880 | 0.38 ▲ | 6.46 | 5,500 | 5,880 | 5,240 | 208,310 | 1,224,862,800 |
13/04/2021 | 5,500 | 0.04 ▲ | 0.73 | 5,460 | 5,840 | 5,300 | 354,710 | 1,950,905,000 |
12/04/2021 | 5,460 | 0.35 ▲ | 6.41 | 5,110 | 5,460 | 5,460 | 55,320 | 302,047,200 |
09/04/2021 | 5,110 | 0.33 ▲ | 6.46 | 4,780 | 5,110 | 5,110 | 128,890 | 658,627,900 |
08/04/2021 | 4,780 | -0.22 ▼ | -4.60 | 5,000 | 5,000 | 4,700 | 144,960 | 692,908,800 |
07/04/2021 | 5,000 | 0.30 ▲ | 6.00 | 4,700 | 5,000 | 4,800 | 156,690 | 783,450,000 |
06/04/2021 | 4,700 | 0.30 ▲ | 6.38 | 4,400 | 4,700 | 4,600 | 189,590 | 891,073,000 |
05/04/2021 | 4,400 | 0.28 ▲ | 6.36 | 4,120 | 4,400 | 4,120 | 181,460 | 798,424,000 |
04/04/2021 | 4,330 | 0.28 ▲ | 6.47 | 4,050 | 4,180 | 4,080 | 800 | 3,464,000 |
02/04/2021 | 4,120 | 0.07 ▲ | 1.70 | 4,050 | 4,180 | 4,080 | 130,700 | 538,484,000 |
01/04/2021 | 4,050 | -0.12 ▼ | -2.96 | 4,170 | 4,100 | 3,980 | 122,370 | 495,598,500 |
31/03/2021 | 4,170 | 0.02 ▲ | 0.48 | 4,150 | 4,240 | 3,980 | 113,590 | 473,670,300 |
30/03/2021 | 4,150 | 0.10 ▲ | 2.41 | 4,050 | 4,320 | 4,050 | 127,100 | 527,465,000 |
29/03/2021 | 4,050 | -0.12 ▼ | -2.96 | 4,170 | 4,180 | 3,880 | 173,670 | 703,363,500 |
26/03/2021 | 4,170 | -0.31 ▼ | -7.43 | 4,480 | 4,370 | 4,170 | 156,330 | 651,896,100 |
25/03/2021 | 4,480 | 0.15 ▲ | 3.35 | 4,330 | 4,570 | 4,050 | 138,530 | 620,614,400 |
24/03/2021 | 4,330 | 0.28 ▲ | 6.47 | 4,050 | 4,330 | 4,050 | 207,550 | 898,691,500 |
23/03/2021 | 4,050 | 0.26 ▲ | 6.42 | 3,790 | 4,050 | 3,890 | 278,790 | 1,129,099,500 |
22/03/2021 | 3,790 | 0.24 ▲ | 6.33 | 3,550 | 3,790 | 3,560 | 168,830 | 639,865,700 |
19/03/2021 | 3,540 | -0.11 ▼ | -3.11 | 3,650 | 3,650 | 3,500 | 94,500 | 334,530,000 |
18/03/2021 | 3,650 | 0.02 ▲ | 0.55 | 3,630 | 3,790 | 3,510 | 110,190 | 402,193,500 |
17/03/2021 | 3,630 | 0.23 ▲ | 6.34 | 3,400 | 3,630 | 3,370 | 270,780 | 982,931,400 |
16/03/2021 | 3,400 | 0.20 ▲ | 5.88 | 3,200 | 3,420 | 3,280 | 168,490 | 572,866,000 |
15/03/2021 | 3,200 | 0.19 ▲ | 5.94 | 3,010 | 3,210 | 3,020 | 68,530 | 219,296,000 |
12/03/2021 | 3,010 | 0.01 ▲ | 0.33 | 3,000 | 3,060 | 3,000 | 27,380 | 82,413,800 |
11/03/2021 | 3,000 | -0.05 ▼ | -1.67 | 3,050 | 3,070 | 3,000 | 69,960 | 209,880,000 |
10/03/2021 | 3,050 | -0.08 ▼ | -2.62 | 3,130 | 3,150 | 3,000 | 74,050 | 225,852,500 |
09/03/2021 | 3,130 | 0.02 ▲ | 0.64 | 3,110 | 3,200 | 3,080 | 39,840 | 124,699,200 |
08/03/2021 | 3,110 | 0.20 ▲ | 6.43 | 2,910 | 3,110 | 3,000 | 91,530 | 284,658,300 |
05/03/2021 | 2,910 | -0.04 ▼ | -1.37 | 2,950 | 3,000 | 2,910 | 107,890 | 313,959,900 |
04/03/2021 | 2,950 | -0.03 ▼ | -1.02 | 2,980 | 3,000 | 2,900 | 85,770 | 253,021,500 |
03/03/2021 | 2,980 | 0.03 ▲ | 1.01 | 2,950 | 3,030 | 2,910 | 43,040 | 128,259,200 |
02/03/2021 | 2,950 | 0.15 ▲ | 5.08 | 2,800 | 2,950 | 2,710 | 33,030 | 97,438,500 |
01/03/2021 | 2,800 | 0.18 ▲ | 6.43 | 2,620 | 2,800 | 2,670 | 22,740 | 63,672,000 |
26/02/2021 | 2,620 | -0.01 ▼ | -0.38 | 2,630 | 2,690 | 2,600 | 16,160 | 42,339,200 |
25/02/2021 | 2,630 | 0.03 ▲ | 1.14 | 2,600 | 2,710 | 2,580 | 16,810 | 44,210,300 |
24/02/2021 | 2,600 | -0.06 ▼ | -2.31 | 2,660 | 2,700 | 2,590 | 33,520 | 87,152,000 |
23/02/2021 | 2,660 | -0.01 ▼ | -0.38 | 2,670 | 2,680 | 2,620 | 14,730 | 39,181,800 |
22/02/2021 | 2,670 | -0.03 ▼ | -1.12 | 2,700 | 2,700 | 2,650 | 29,450 | 78,631,500 |
20/02/2021 | 2,700 | 0.06 ▲ | 2.22 | 2,640 | 2,700 | 2,620 | 25,540 | 68,958,000 |
19/02/2021 | 2,700 | 0.06 ▲ | 2.22 | 2,640 | 2,700 | 2,620 | 25,540 | 68,958,000 |
18/02/2021 | 2,640 | 0.06 ▲ | 2.27 | 2,580 | 2,690 | 2,570 | 42,140 | 111,249,600 |
17/02/2021 | 2,580 | 0.06 ▲ | 2.33 | 2,520 | 2,600 | 2,500 | 22,440 | 57,895,200 |
09/02/2021 | 2,520 | 0.03 ▲ | 1.19 | 2,490 | 2,560 | 2,450 | 21,370 | 53,852,400 |
08/02/2021 | 2,490 | -0.04 ▼ | -1.61 | 2,530 | 2,520 | 2,450 | 40,740 | 101,442,600 |
05/02/2021 | 2,530 | -0.02 ▼ | -0.79 | 2,550 | 2,550 | 2,500 | 18,310 | 46,324,300 |
05/01/2021 | 2,670 | -0.03 ▼ | -1.12 | 2,700 | 2,720 | 2,670 | 8,110 | 21,653,700 |
04/01/2021 | 2,700 | 0.06 ▲ | 2.22 | 2,640 | 2,740 | 2,620 | 50,250 | 135,675,000 |
31/12/2020 | 2,640 | -0.01 ▼ | -0.38 | 2,640 | 2,680 | 2,590 | 386,970 | 1,021,600,800 |
30/12/2020 | 2,640 | 0.04 ▲ | 1.52 | 2,600 | 2,700 | 2,580 | 576,930 | 1,523,095,200 |
29/12/2020 | 2,600 | 0.00 ■■ | 0.00 | 2,580 | 2,640 | 2,520 | 29,326 | 76,247,600 |
28/12/2020 | 2,580 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,540 | 25,948 | 66,945,840 |
27/12/2020 | 2,600 | 0.10 ▲ | 3.85 | 2,510 | 2,600 | 2,500 | 10,410 | 27,066,000 |
25/12/2020 | 2,600 | 0.10 ▲ | 3.85 | 2,510 | 2,600 | 2,500 | 10,410 | 27,066,000 |
24/12/2020 | 2,510 | -0.10 ▼ | -3.98 | 2,650 | 2,660 | 2,470 | 20,354 | 51,088,540 |
23/12/2020 | 2,650 | 0.10 ▲ | 3.77 | 2,570 | 2,700 | 2,580 | 50,922 | 134,943,300 |
22/12/2020 | 2,570 | 0.10 ▲ | 3.89 | 2,490 | 2,580 | 2,480 | 17,372 | 44,646,040 |
21/12/2020 | 2,490 | 0.00 ■■ | 0.00 | 2,460 | 2,510 | 2,460 | 22,127 | 55,096,230 |
20/12/2020 | 2,460 | 0.00 ■■ | 0.00 | 2,480 | 2,530 | 2,460 | 22,045 | 54,230,700 |
18/12/2020 | 2,460 | 0.00 ■■ | 0.00 | 2,480 | 2,530 | 2,460 | 22,045 | 54,230,700 |
17/12/2020 | 2,480 | 0.00 ■■ | 0.00 | 2,470 | 2,500 | 2,470 | 21,296 | 52,814,080 |
16/12/2020 | 2,470 | 0.00 ■■ | 0.00 | 2,480 | 2,510 | 2,470 | 20,869 | 51,546,430 |
15/12/2020 | 2,480 | 0.00 ■■ | 0.00 | 2,490 | 2,510 | 2,470 | 22,348 | 55,423,040 |
14/12/2020 | 2,490 | 0.00 ■■ | 0.00 | 2,510 | 2,510 | 2,480 | 27,523 | 68,532,270 |
13/12/2020 | 2,510 | 0.00 ■■ | 0.00 | 2,490 | 2,520 | 2,470 | 17,708 | 44,447,080 |
11/12/2020 | 2,510 | 0.00 ■■ | 0.00 | 2,490 | 2,520 | 2,470 | 17,708 | 44,447,080 |
10/12/2020 | 2,490 | 0.00 ■■ | 0.00 | 2,500 | 2,520 | 2,480 | 10,623 | 26,451,270 |
09/12/2020 | 2,500 | 0.00 ■■ | 0.00 | 2,540 | 2,570 | 2,490 | 8,497 | 21,242,500 |
08/12/2020 | 2,540 | 0.00 ■■ | 0.00 | 2,510 | 2,580 | 2,520 | 11,527 | 29,278,580 |
07/12/2020 | 2,510 | 0.00 ■■ | 0.00 | 2,470 | 2,520 | 2,480 | 21,162 | 53,116,620 |
04/12/2020 | 2,480 | 0.02 ▲ | 0.81 | 2,460 | 2,520 | 2,460 | 78,020 | 193,489,600 |
03/12/2020 | 2,460 | 0.00 ■■ | 0.00 | 2,460 | 2,500 | 2,450 | 17,641 | 43,396,860 |
02/12/2020 | 2,460 | 0.00 ■■ | 0.00 | 2,460 | 2,510 | 2,460 | 7,468 | 18,371,280 |
01/12/2020 | 2,460 | 0.00 ■■ | 0.00 | 2,480 | 2,470 | 2,440 | 21,131 | 51,982,260 |
30/11/2020 | 2,480 | 0.04 ▲ | 1.61 | 2,440 | 2,480 | 2,440 | 99,690 | 247,231,200 |
27/11/2020 | 2,440 | -0.06 ▼ | -2.46 | 2,500 | 2,520 | 2,440 | 146,920 | 358,484,800 |
26/11/2020 | 2,500 | 0.07 ▲ | 2.80 | 2,430 | 2,500 | 2,410 | 304,320 | 760,800,000 |
25/11/2020 | 2,430 | -0.05 ▼ | -2.06 | 2,480 | 2,480 | 2,430 | 248,740 | 604,438,200 |
24/11/2020 | 2,480 | 0.01 ▲ | 0.40 | 2,480 | 2,520 | 2,460 | 179,830 | 445,978,400 |
23/11/2020 | 2,480 | -0.13 ▼ | -5.24 | 2,610 | 2,610 | 2,480 | 141,650 | 351,292,000 |
20/11/2020 | 2,610 | 0.00 ■■ | 0.00 | 2,610 | 2,730 | 2,610 | 33,411 | 87,202,710 |
19/11/2020 | 2,610 | 0.20 ▲ | 7.66 | 2,440 | 2,610 | 2,440 | 60,228 | 157,195,080 |
18/11/2020 | 2,440 | 0.02 ▲ | 0.82 | 2,420 | 2,440 | 2,410 | 146,660 | 357,850,400 |
17/11/2020 | 2,420 | 0.00 ■■ | 0.00 | 2,420 | 2,440 | 2,400 | 18,130 | 43,874,600 |
16/11/2020 | 2,420 | 0.00 ■■ | 0.00 | 2,420 | 2,460 | 2,400 | 5,503 | 13,317,260 |
13/11/2020 | 2,420 | 0.00 ■■ | 0.00 | 2,420 | 2,440 | 2,400 | 8,008 | 19,379,360 |
12/11/2020 | 2,420 | 0.00 ■■ | 0.00 | 2,430 | 2,450 | 2,400 | 18,477 | 44,714,340 |
11/11/2020 | 2,430 | 0.00 ■■ | 0.00 | 2,420 | 2,470 | 2,400 | 15,999 | 38,877,570 |
10/11/2020 | 2,420 | 0.00 ■■ | 0.00 | 2,440 | 2,500 | 2,420 | 25,147 | 60,855,740 |
09/11/2020 | 2,440 | 0.00 ■■ | 0.00 | 2,430 | 2,480 | 2,420 | 18,930 | 46,189,200 |
06/11/2020 | 2,430 | 0.00 ■■ | 0.00 | 2,430 | 2,450 | 2,410 | 14,034 | 34,102,620 |
05/11/2020 | 2,430 | -0.10 ▼ | -4.12 | 2,490 | 2,510 | 2,430 | 31,120 | 75,621,600 |
04/11/2020 | 2,490 | 0.00 ■■ | 0.00 | 2,510 | 2,520 | 2,470 | 22,156 | 55,168,440 |
03/11/2020 | 2,510 | 0.00 ■■ | 0.00 | 2,530 | 2,590 | 2,480 | 29,238 | 73,387,380 |
02/11/2020 | 2,530 | 0.20 ▲ | 7.91 | 2,370 | 2,530 | 2,390 | 54,656 | 138,279,680 |
31/10/2020 | 2,370 | 0.00 ■■ | 0.00 | 2,340 | 2,390 | 2,350 | 14,423 | 34,182,510 |
30/10/2020 | 2,370 | 0.00 ■■ | 0.00 | 2,340 | 2,390 | 2,350 | 14,423 | 34,182,510 |
29/10/2020 | 2,340 | 0.00 ■■ | 0.00 | 2,370 | 2,370 | 2,290 | 40,800 | 95,472,000 |
28/10/2020 | 2,370 | 0.00 ■■ | 0.00 | 2,400 | 2,430 | 2,360 | 20,743 | 49,160,910 |
27/10/2020 | 2,400 | -0.10 ▼ | -4.17 | 2,500 | 2,510 | 2,360 | 55,745 | 133,788,000 |
26/10/2020 | 2,500 | -0.10 ▼ | -4.00 | 2,570 | 2,560 | 2,480 | 23,207 | 58,017,500 |
23/10/2020 | 2,570 | 0.00 ■■ | 0.00 | 2,570 | 2,660 | 2,570 | 32,255 | 82,895,350 |
22/10/2020 | 2,570 | 0.10 ▲ | 3.89 | 2,480 | 2,600 | 2,490 | 34,934 | 89,780,380 |
21/10/2020 | 2,480 | -0.20 ▼ | -8.06 | 2,660 | 2,660 | 2,480 | 151,582 | 375,923,360 |
20/10/2020 | 2,660 | 0.00 ■■ | 0.00 | 2,670 | 2,690 | 2,640 | 18,470 | 49,130,200 |
19/10/2020 | 2,670 | 0.00 ■■ | 0.00 | 2,670 | 2,690 | 2,650 | 20,044 | 53,517,480 |
18/10/2020 | 2,670 | -0.10 ▼ | -3.75 | 2,750 | 2,760 | 2,660 | 48,079 | 128,370,930 |
16/10/2020 | 2,670 | -0.10 ▼ | -3.75 | 2,750 | 2,760 | 2,660 | 48,079 | 128,370,930 |
15/10/2020 | 2,750 | -0.04 ▼ | -1.45 | 2,790 | 2,800 | 2,730 | 494,380 | 1,359,545,000 |
14/10/2020 | 2,790 | 0.00 ■■ | 0.00 | 2,820 | 2,840 | 2,790 | 28,099 | 78,396,210 |
13/10/2020 | 2,820 | 0.00 ■■ | 0.00 | 2,860 | 2,880 | 2,800 | 57,664 | 162,612,480 |
12/10/2020 | 2,860 | 0.00 ■■ | 0.00 | 2,890 | 2,900 | 2,850 | 32,550 | 93,093,000 |
11/10/2020 | 2,890 | 0.00 ■■ | 0.00 | 2,900 | 2,920 | 2,880 | 28,579 | 82,593,310 |
09/10/2020 | 2,890 | 0.00 ■■ | 0.00 | 2,900 | 2,920 | 2,880 | 28,579 | 82,593,310 |
08/10/2020 | 2,900 | 0.00 ■■ | 0.00 | 2,930 | 2,930 | 2,880 | 39,081 | 113,334,900 |
07/10/2020 | 2,930 | 0.00 ■■ | 0.00 | 2,910 | 2,940 | 2,880 | 41,988 | 123,024,840 |
06/10/2020 | 2,910 | 0.00 ■■ | 0.00 | 2,910 | 2,940 | 2,880 | 39,968 | 116,306,880 |
05/10/2020 | 2,910 | 0.10 ▲ | 3.44 | 2,860 | 2,930 | 2,870 | 41,060 | 119,484,600 |
03/10/2020 | 2,860 | 0.00 ■■ | 0.00 | 2,870 | 2,940 | 2,800 | 52,530 | 150,235,800 |
02/10/2020 | 2,860 | 0.00 ■■ | 0.00 | 2,870 | 2,940 | 2,800 | 52,530 | 150,235,800 |
01/10/2020 | 2,870 | 0.00 ■■ | 0.00 | 2,880 | 2,910 | 2,870 | 24,787 | 71,138,690 |
30/09/2020 | 2,880 | 0.00 ■■ | 0.00 | 2,920 | 2,920 | 2,840 | 47,155 | 135,806,400 |
29/09/2020 | 2,920 | 0.00 ■■ | 0.00 | 2,930 | 2,980 | 2,920 | 31,528 | 92,061,760 |
28/09/2020 | 2,930 | 0.00 ■■ | 0.00 | 2,930 | 3,010 | 2,920 | 49,476 | 144,964,680 |
27/09/2020 | 2,930 | 0.00 ■■ | 0.00 | 2,960 | 2,980 | 2,930 | 50,857 | 149,011,010 |
25/09/2020 | 2,930 | 0.00 ■■ | 0.00 | 2,960 | 2,980 | 2,930 | 50,857 | 149,011,010 |
24/09/2020 | 2,960 | 0.00 ■■ | 0.00 | 2,970 | 2,980 | 2,950 | 56,202 | 166,357,920 |
23/09/2020 | 2,970 | 0.00 ■■ | 0.00 | 2,970 | 3,010 | 2,960 | 41,095 | 122,052,150 |
22/09/2020 | 2,970 | 0.00 ■■ | 0.00 | 3,010 | 2,990 | 2,960 | 33,244 | 98,734,680 |
21/09/2020 | 3,010 | 0.00 ■■ | 0.00 | 3,010 | 3,020 | 2,990 | 53,796 | 161,925,960 |
18/09/2020 | 3,010 | 0.00 ■■ | 0.00 | 2,990 | 3,020 | 2,980 | 27,842 | 83,804,420 |
17/09/2020 | 2,990 | 0.00 ■■ | 0.00 | 3,020 | 0 | 0 | 55,592 | 166,220,080 |
16/09/2020 | 3,020 | 0.00 ■■ | 0.00 | 3,040 | 3,050 | 3,000 | 27,965 | 84,454,300 |
15/09/2020 | 3,040 | 0.00 ■■ | 0.00 | 3,060 | 3,100 | 3,030 | 41,534 | 126,263,360 |
14/09/2020 | 3,060 | 0.10 ▲ | 3.27 | 2,960 | 3,070 | 2,940 | 74,630 | 228,367,800 |
13/09/2020 | 2,960 | 0.00 ■■ | 0.00 | 2,990 | 3,000 | 2,900 | 119,827 | 354,687,920 |
11/09/2020 | 2,960 | 0.00 ■■ | 0.00 | 2,990 | 3,000 | 2,900 | 119,827 | 354,687,920 |
10/09/2020 | 2,990 | 0.00 ■■ | 0.00 | 2,960 | 2,990 | 2,940 | 82,357 | 246,247,430 |
09/09/2020 | 2,960 | -0.04 ▼ | -1.35 | 3,000 | 2,990 | 2,900 | 684,690 | 2,026,682,400 |
08/09/2020 | 3,000 | 0.00 ■■ | 0.00 | 2,990 | 3,030 | 2,960 | 62,201 | 186,603,000 |
07/09/2020 | 2,990 | 0.00 ■■ | 0.00 | 3,010 | 3,070 | 2,990 | 91,011 | 272,122,890 |
04/09/2020 | 3,010 | 0.00 ■■ | 0.00 | 3,050 | 3,080 | 3,000 | 67,202 | 202,278,020 |
03/09/2020 | 3,050 | 0.00 ■■ | 0.00 | 3,040 | 3,110 | 3,000 | 147,413 | 449,609,650 |
01/09/2020 | 3,040 | 0.00 ■■ | 0.00 | 3,090 | 3,100 | 2,990 | 115,301 | 350,515,040 |
31/08/2020 | 3,090 | 0.00 ■■ | 0.00 | 3,120 | 3,130 | 3,080 | 14,057 | 43,436,130 |
28/08/2020 | 3,120 | 0.00 ■■ | 0.00 | 3,080 | 3,150 | 3,080 | 41,898 | 130,721,760 |
27/08/2020 | 3,080 | -0.10 ▼ | -3.25 | 3,150 | 3,170 | 3,000 | 147,907 | 455,553,560 |
26/08/2020 | 3,150 | 0.10 ▲ | 3.17 | 3,090 | 3,170 | 3,070 | 22,066 | 69,507,900 |
25/08/2020 | 3,090 | -0.10 ▼ | -3.24 | 3,210 | 3,220 | 3,080 | 121,295 | 374,801,550 |
24/08/2020 | 3,210 | 0.00 ■■ | 0.00 | 3,200 | 3,230 | 3,180 | 43,900 | 140,919,000 |
21/08/2020 | 3,200 | 0.10 ▲ | 3.13 | 3,140 | 3,230 | 3,140 | 16,227 | 51,926,400 |
20/08/2020 | 3,140 | 0.00 ■■ | 0.00 | 3,180 | 3,170 | 3,100 | 11,666 | 36,631,240 |
19/08/2020 | 3,180 | 0.00 ■■ | 0.00 | 3,230 | 3,260 | 3,100 | 43,631 | 138,746,580 |
18/08/2020 | 3,230 | 0.00 ■■ | 0.00 | 3,220 | 3,280 | 3,190 | 12,646 | 40,846,580 |
17/08/2020 | 3,220 | -0.10 ▼ | -3.11 | 3,280 | 3,260 | 3,150 | 15,936 | 51,313,920 |
14/08/2020 | 3,280 | 0.00 ■■ | 0.00 | 3,300 | 3,340 | 3,200 | 23,908 | 78,418,240 |
13/08/2020 | 3,300 | 0.10 ▲ | 3.03 | 3,200 | 3,340 | 3,190 | 49,059 | 161,894,700 |
12/08/2020 | 3,200 | -0.20 ▼ | -6.25 | 3,440 | 3,440 | 3,200 | 168,805 | 540,176,000 |
11/08/2020 | 3,440 | -0.30 ▼ | -8.72 | 3,690 | 3,480 | 3,440 | 329,040 | 1,131,897,600 |
10/08/2020 | 3,690 | 0.20 ▲ | 5.42 | 3,490 | 3,690 | 3,400 | 52,638 | 194,234,220 |
09/08/2020 | 3,490 | 0.00 ■■ | 0.00 | 3,450 | 3,500 | 3,390 | 81,907 | 285,855,430 |
07/08/2020 | 3,490 | 0.00 ■■ | 0.00 | 3,450 | 3,500 | 3,390 | 81,907 | 285,855,430 |
06/08/2020 | 3,450 | 0.00 ■■ | 0.00 | 3,450 | 3,520 | 3,310 | 40,665 | 140,294,250 |
05/08/2020 | 3,450 | 0.00 ■■ | 0.00 | 3,450 | 3,570 | 3,400 | 10,814 | 37,308,300 |
04/08/2020 | 3,450 | 0.20 ▲ | 5.80 | 3,230 | 3,450 | 3,100 | 134,426 | 463,769,700 |
03/08/2020 | 3,230 | -0.20 ▼ | -6.19 | 3,430 | 3,400 | 3,190 | 65,904 | 212,869,920 |
31/07/2020 | 3,430 | 0.20 ▲ | 5.83 | 3,210 | 3,430 | 3,130 | 8,409 | 28,842,870 |
30/07/2020 | 3,210 | 0.20 ▲ | 6.23 | 3,000 | 3,210 | 3,000 | 70,304 | 225,675,840 |
29/07/2020 | 3,000 | -0.10 ▼ | -3.33 | 3,130 | 3,140 | 2,930 | 16,569 | 49,707,000 |
28/07/2020 | 3,130 | 0.20 ▲ | 6.39 | 2,930 | 3,130 | 2,770 | 99,705 | 312,076,650 |
27/07/2020 | 2,930 | -0.20 ▼ | -6.83 | 3,150 | 2,980 | 2,930 | 41,573 | 121,808,890 |
26/07/2020 | 3,150 | -0.20 ▼ | -6.35 | 3,380 | 3,380 | 3,150 | 46,591 | 146,761,650 |
24/07/2020 | 3,150 | -0.20 ▼ | -6.35 | 3,380 | 3,380 | 3,150 | 46,591 | 146,761,650 |
23/07/2020 | 3,380 | 0.00 ■■ | 0.00 | 3,360 | 3,400 | 3,330 | 51,089 | 172,680,820 |
22/07/2020 | 3,360 | 0.00 ■■ | 0.00 | 3,340 | 3,420 | 3,340 | 57,851 | 194,379,360 |
21/07/2020 | 3,340 | -0.10 ▼ | -2.99 | 3,410 | 3,410 | 3,290 | 42,047 | 140,436,980 |
20/07/2020 | 3,410 | 0.00 ■■ | 0.00 | 3,450 | 3,500 | 3,280 | 34,325 | 117,048,250 |
17/07/2020 | 3,450 | 0.10 ▲ | 2.90 | 3,400 | 3,460 | 3,390 | 47,447 | 163,692,150 |
16/07/2020 | 3,400 | -0.20 ▼ | -5.88 | 3,590 | 3,610 | 3,340 | 361,236 | 1,228,202,400 |
15/07/2020 | 3,590 | 0.00 ■■ | 0.00 | 3,590 | 3,680 | 3,580 | 15,319 | 54,995,210 |
14/07/2020 | 3,590 | 0.10 ▲ | 2.79 | 3,500 | 3,600 | 3,470 | 51,003 | 183,100,770 |
13/07/2020 | 3,500 | -0.20 ▼ | -5.71 | 3,660 | 3,650 | 3,450 | 50,510 | 176,785,000 |
11/07/2020 | 3,660 | -0.10 ▼ | -2.73 | 3,780 | 3,790 | 3,540 | 115,181 | 421,562,460 |
10/07/2020 | 3,660 | -0.10 ▼ | -2.73 | 3,780 | 3,790 | 3,540 | 115,181 | 421,562,460 |
09/07/2020 | 3,780 | 0.20 ▲ | 5.29 | 3,610 | 3,840 | 3,380 | 289,749 | 1,095,251,220 |
08/07/2020 | 3,610 | 0.10 ▲ | 2.77 | 3,550 | 3,740 | 3,460 | 67,571 | 243,931,310 |
07/07/2020 | 3,550 | 0.10 ▲ | 2.82 | 3,460 | 3,680 | 3,450 | 72,111 | 255,994,050 |
06/07/2020 | 3,460 | -0.10 ▼ | -2.89 | 3,560 | 3,560 | 3,360 | 18,955 | 65,584,300 |
04/07/2020 | 3,560 | 0.10 ▲ | 2.81 | 3,440 | 3,640 | 3,370 | 34,511 | 122,859,160 |
03/07/2020 | 3,560 | 0.10 ▲ | 2.81 | 3,440 | 3,640 | 3,370 | 34,511 | 122,859,160 |
02/07/2020 | 3,440 | 0.00 ■■ | 0.00 | 3,440 | 3,500 | 3,390 | 30,523 | 104,999,120 |
01/07/2020 | 3,440 | 0.20 ▲ | 5.81 | 3,220 | 3,440 | 3,100 | 177,354 | 610,097,760 |
30/06/2020 | 3,220 | 0.10 ▲ | 3.11 | 3,170 | 3,240 | 3,070 | 16,282 | 52,428,040 |
29/06/2020 | 3,170 | -0.20 ▼ | -6.31 | 3,400 | 3,340 | 3,170 | 24,904 | 78,945,680 |
26/06/2020 | 3,400 | 0.06 ▲ | 1.76 | 3,340 | 3,540 | 3,310 | 789,230 | 2,683,382,000 |
25/06/2020 | 3,340 | 0.00 ■■ | 0.00 | 3,320 | 3,340 | 3,270 | 9,592 | 32,037,280 |
24/06/2020 | 3,320 | 0.00 ■■ | 0.00 | 3,350 | 3,430 | 3,320 | 37,317 | 123,892,440 |
23/06/2020 | 3,350 | 0.00 ■■ | 0.00 | 3,360 | 3,380 | 3,290 | 20,248 | 67,830,800 |
22/06/2020 | 3,360 | 0.00 ■■ | 0.00 | 3,360 | 3,390 | 3,250 | 26,315 | 88,418,400 |
19/06/2020 | 3,360 | 0.10 ▲ | 2.98 | 3,300 | 3,390 | 3,220 | 33,157 | 111,407,520 |
18/06/2020 | 3,300 | -0.10 ▼ | -3.03 | 3,350 | 3,350 | 3,260 | 12,394 | 40,900,200 |
17/06/2020 | 3,350 | -0.11 ▼ | -3.28 | 3,460 | 3,450 | 3,300 | 88,040 | 294,934,000 |
16/06/2020 | 3,460 | 0.10 ▲ | 2.89 | 3,400 | 3,470 | 3,380 | 34,932 | 120,864,720 |
15/06/2020 | 3,400 | 0.20 ▲ | 5.88 | 3,230 | 3,450 | 3,230 | 115,932 | 394,168,800 |
12/06/2020 | 3,230 | -0.20 ▼ | -6.19 | 3,400 | 3,310 | 3,180 | 32,395 | 104,635,850 |
11/06/2020 | 3,400 | -0.10 ▼ | -2.94 | 3,480 | 3,550 | 3,300 | 138,769 | 471,814,600 |
10/06/2020 | 3,480 | -0.20 ▼ | -5.75 | 3,690 | 3,700 | 3,460 | 64,241 | 223,558,680 |
09/06/2020 | 3,690 | 0.20 ▲ | 5.42 | 3,450 | 3,690 | 3,300 | 378,962 | 1,398,369,780 |
08/06/2020 | 3,450 | 0.20 ▲ | 5.80 | 3,270 | 3,490 | 3,300 | 346,698 | 1,196,108,100 |
06/06/2020 | 3,270 | 0.20 ▲ | 6.12 | 3,060 | 3,270 | 3,050 | 269,588 | 881,552,760 |
05/06/2020 | 3,270 | 0.20 ▲ | 6.12 | 3,060 | 3,270 | 3,050 | 269,588 | 881,552,760 |
04/06/2020 | 3,060 | 0.20 ▲ | 6.54 | 2,910 | 3,110 | 2,890 | 178,303 | 545,607,180 |
03/06/2020 | 2,910 | 0.00 ■■ | 0.00 | 2,960 | 2,960 | 2,900 | 14,485 | 42,151,350 |
02/06/2020 | 2,960 | 0.00 ■■ | 0.00 | 2,940 | 3,070 | 2,940 | 16,084 | 47,608,640 |
01/06/2020 | 2,940 | 0.10 ▲ | 3.40 | 2,880 | 3,010 | 2,890 | 47,027 | 138,259,380 |
31/05/2020 | 2,880 | -0.10 ▼ | -3.47 | 2,960 | 3,040 | 2,880 | 66,354 | 191,099,520 |
29/05/2020 | 2,880 | -0.10 ▼ | -3.47 | 2,960 | 3,040 | 2,880 | 66,354 | 191,099,520 |
28/05/2020 | 2,960 | 0.00 ■■ | 0.00 | 3,000 | 3,020 | 2,960 | 17,038 | 50,432,480 |
27/05/2020 | 3,000 | 0.00 ■■ | 0.00 | 3,050 | 3,050 | 2,950 | 24,317 | 72,951,000 |
26/05/2020 | 3,050 | -0.20 ▼ | -6.56 | 3,220 | 3,380 | 3,000 | 303,322 | 925,132,100 |
25/05/2020 | 3,220 | 0.20 ▲ | 6.21 | 3,010 | 3,220 | 2,980 | 205,342 | 661,201,240 |
24/05/2020 | 3,010 | 0.00 ■■ | 0.00 | 3,010 | 3,110 | 2,980 | 44,667 | 134,447,670 |
22/05/2020 | 3,010 | 0.00 ■■ | 0.00 | 3,010 | 3,110 | 2,980 | 44,667 | 134,447,670 |
21/05/2020 | 3,010 | -0.20 ▼ | -6.64 | 3,230 | 3,230 | 3,010 | 96,165 | 289,456,650 |
20/05/2020 | 3,230 | -0.10 ▼ | -3.10 | 3,350 | 3,380 | 3,230 | 11,586 | 37,422,780 |
19/05/2020 | 3,350 | 0.00 ■■ | 0.00 | 3,380 | 3,390 | 3,330 | 14,605 | 48,926,750 |
18/05/2020 | 3,380 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,350 | 19,123 | 64,635,740 |
17/05/2020 | 3,400 | 0.00 ■■ | 0.00 | 3,430 | 3,440 | 3,370 | 39,126 | 133,028,400 |
15/05/2020 | 3,400 | 0.00 ■■ | 0.00 | 3,430 | 3,440 | 3,370 | 39,126 | 133,028,400 |
14/05/2020 | 3,430 | 0.10 ▲ | 2.92 | 3,380 | 3,470 | 3,350 | 58,129 | 199,382,470 |
13/05/2020 | 3,380 | -0.20 ▼ | -5.92 | 3,530 | 3,500 | 3,350 | 28,223 | 95,393,740 |
12/05/2020 | 3,530 | -0.10 ▼ | -2.83 | 3,590 | 3,590 | 3,450 | 34,712 | 122,533,360 |
11/05/2020 | 3,590 | 0.20 ▲ | 5.57 | 3,420 | 3,650 | 3,210 | 130,245 | 467,579,550 |
10/05/2020 | 3,420 | -0.30 ▼ | -8.77 | 3,670 | 3,660 | 3,420 | 238,873 | 816,945,660 |
08/05/2020 | 3,420 | -0.30 ▼ | -8.77 | 3,670 | 3,660 | 3,420 | 238,873 | 816,945,660 |
07/05/2020 | 3,670 | 0.10 ▲ | 2.72 | 3,600 | 3,670 | 3,400 | 30,752 | 112,859,840 |
06/05/2020 | 3,600 | -0.30 ▼ | -8.33 | 3,870 | 3,900 | 3,600 | 172,310 | 620,316,000 |
05/05/2020 | 3,870 | 0.00 ■■ | 0.00 | 3,830 | 4,050 | 3,570 | 351,000 | 1,358,370,000 |
04/05/2020 | 3,830 | 0.30 ▲ | 7.83 | 3,580 | 3,830 | 3,450 | 143,993 | 551,493,190 |
01/05/2020 | 3,580 | -0.20 ▼ | -5.59 | 3,800 | 3,780 | 3,540 | 225,418 | 806,996,440 |
30/04/2020 | 3,580 | -0.20 ▼ | -5.59 | 3,800 | 3,780 | 3,540 | 225,418 | 806,996,440 |
29/04/2020 | 3,580 | -0.20 ▼ | -5.59 | 3,800 | 3,780 | 3,540 | 225,418 | 806,996,440 |
28/04/2020 | 3,800 | 0.20 ▲ | 5.26 | 3,610 | 3,840 | 3,450 | 48,849 | 185,626,200 |
27/04/2020 | 3,610 | 0.20 ▲ | 5.54 | 3,380 | 3,610 | 3,370 | 168,959 | 609,941,990 |
26/04/2020 | 3,380 | 0.00 ■■ | 0.00 | 3,380 | 3,390 | 3,300 | 28,515 | 96,380,700 |
24/04/2020 | 3,380 | 0.00 ■■ | 0.00 | 3,380 | 3,390 | 3,300 | 28,515 | 96,380,700 |
23/04/2020 | 3,380 | -0.20 ▼ | -5.92 | 3,570 | 3,600 | 3,350 | 42,153 | 142,477,140 |
22/04/2020 | 3,570 | 0.10 ▲ | 2.80 | 3,450 | 3,690 | 3,390 | 169,643 | 605,625,510 |
21/04/2020 | 3,450 | 0.20 ▲ | 5.80 | 3,230 | 3,450 | 3,060 | 144,539 | 498,659,550 |
20/04/2020 | 3,230 | 0.20 ▲ | 6.19 | 3,020 | 3,230 | 3,020 | 71,143 | 229,791,890 |
19/04/2020 | 3,020 | -0.20 ▼ | -6.62 | 3,240 | 3,420 | 3,020 | 163,480 | 493,709,600 |
17/04/2020 | 3,020 | -0.20 ▼ | -6.62 | 3,240 | 3,420 | 3,020 | 163,480 | 493,709,600 |
16/04/2020 | 3,240 | 0.20 ▲ | 6.17 | 3,030 | 3,240 | 2,900 | 155,133 | 502,630,920 |
15/04/2020 | 3,030 | 0.20 ▲ | 6.60 | 2,840 | 3,030 | 2,840 | 67,016 | 203,058,480 |
14/04/2020 | 2,840 | 0.20 ▲ | 7.04 | 2,660 | 2,840 | 2,700 | 37,872 | 107,556,480 |
13/04/2020 | 2,660 | -0.20 ▼ | -7.52 | 2,850 | 2,850 | 2,660 | 57,832 | 153,833,120 |
12/04/2020 | 2,850 | -0.10 ▼ | -3.51 | 2,950 | 3,150 | 2,750 | 58,015 | 165,342,750 |
10/04/2020 | 2,850 | -0.10 ▼ | -3.51 | 2,950 | 3,150 | 2,750 | 58,015 | 165,342,750 |
09/04/2020 | 2,950 | 0.20 ▲ | 6.78 | 2,760 | 2,950 | 2,820 | 42,136 | 124,301,200 |
08/04/2020 | 2,760 | 0.20 ▲ | 7.25 | 2,580 | 2,760 | 2,550 | 97,980 | 270,424,800 |
07/04/2020 | 2,580 | 0.20 ▲ | 7.75 | 2,420 | 2,580 | 2,500 | 65,430 | 168,809,400 |
06/04/2020 | 2,420 | 0.20 ▲ | 8.26 | 2,270 | 2,420 | 2,300 | 20,867 | 50,498,140 |
05/04/2020 | 2,270 | 0.00 ■■ | 0.00 | 2,220 | 2,310 | 2,100 | 7,893 | 17,917,110 |
03/04/2020 | 2,270 | 0.00 ■■ | 0.00 | 2,220 | 2,310 | 2,100 | 7,893 | 17,917,110 |
02/04/2020 | 2,220 | 0.10 ▲ | 4.50 | 2,090 | 2,230 | 1,990 | 15,400 | 34,188,000 |
01/04/2020 | 2,220 | 0.10 ▲ | 4.50 | 2,090 | 2,230 | 1,990 | 15,400 | 34,188,000 |
31/03/2020 | 2,090 | -0.10 ▼ | -4.78 | 2,150 | 2,210 | 2,000 | 35,569 | 74,339,210 |
30/03/2020 | 2,150 | 0.00 ■■ | 0.00 | 2,170 | 2,170 | 2,070 | 20,032 | 43,068,800 |
29/03/2020 | 2,170 | 0.10 ▲ | 4.61 | 2,030 | 2,170 | 1,960 | 64,256 | 139,435,520 |
27/03/2020 | 2,170 | 0.10 ▲ | 4.61 | 2,030 | 2,170 | 1,960 | 64,256 | 139,435,520 |
26/03/2020 | 2,030 | -0.10 ▼ | -4.93 | 2,090 | 2,220 | 2,030 | 1,312 | 2,663,360 |
25/03/2020 | 2,090 | 0.10 ▲ | 4.78 | 2,010 | 2,140 | 2,080 | 2,438 | 5,095,420 |
24/03/2020 | 2,010 | -0.10 ▼ | -4.98 | 2,130 | 2,160 | 2,000 | 13,338 | 26,809,380 |
23/03/2020 | 2,130 | -0.20 ▼ | -9.39 | 2,290 | 2,330 | 2,130 | 8,764 | 18,667,320 |
22/03/2020 | 2,290 | 0.00 ■■ | 0.00 | 2,250 | 2,300 | 2,210 | 1,018 | 2,331,220 |
20/03/2020 | 2,290 | 0.00 ■■ | 0.00 | 2,250 | 2,300 | 2,210 | 1,018 | 2,331,220 |
19/03/2020 | 2,250 | -0.20 ▼ | -8.89 | 2,410 | 2,410 | 2,250 | 20,342 | 45,769,500 |
18/03/2020 | 2,410 | 0.10 ▲ | 4.15 | 2,320 | 2,420 | 2,350 | 8,451 | 20,366,910 |
17/03/2020 | 2,320 | 0.00 ■■ | 0.00 | 2,280 | 2,320 | 2,230 | 2,931 | 6,799,920 |
16/03/2020 | 2,280 | 0.02 ▲ | 0.88 | 2,280 | 2,320 | 2,280 | 66,700 | 152,076,000 |
13/03/2020 | 2,280 | 0.03 ▲ | 1.32 | 2,250 | 2,300 | 2,150 | 80,190 | 182,833,200 |
12/03/2020 | 2,250 | -0.07 ▼ | -3.11 | 2,320 | 2,390 | 2,200 | 160,860 | 361,935,000 |
11/03/2020 | 2,320 | -0.10 ▼ | -4.31 | 2,420 | 2,480 | 2,270 | 172,580 | 400,385,600 |
10/03/2020 | 2,420 | 0.00 ■■ | 0.00 | 2,390 | 2,420 | 2,240 | 5,956 | 14,413,520 |
09/03/2020 | 2,390 | -0.20 ▼ | -8.37 | 2,560 | 2,540 | 2,390 | 70,195 | 167,766,050 |
06/03/2020 | 2,560 | 0.20 ▲ | 7.81 | 2,400 | 2,560 | 2,450 | 202,332 | 517,969,920 |
05/03/2020 | 2,400 | 0.10 ▲ | 4.17 | 2,300 | 2,460 | 2,350 | 65,436 | 157,046,400 |
04/03/2020 | 2,300 | -0.10 ▼ | -4.35 | 2,360 | 2,420 | 2,300 | 17,454 | 40,144,200 |
03/03/2020 | 2,360 | 0.10 ▲ | 4.24 | 2,300 | 2,450 | 2,300 | 10,919 | 25,768,840 |
02/03/2020 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,360 | 2,300 | 15,906 | 36,583,800 |
28/02/2020 | 2,300 | -0.10 ▼ | -4.35 | 2,390 | 2,340 | 2,290 | 11,072 | 25,465,600 |
27/02/2020 | 2,390 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,300 | 5,207 | 12,444,730 |
26/02/2020 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,260 | 10,903 | 26,167,200 |
25/02/2020 | 2,400 | -0.10 ▼ | -4.17 | 2,510 | 2,480 | 2,340 | 43,940 | 105,456,000 |
24/02/2020 | 2,510 | -0.20 ▼ | -7.97 | 2,690 | 2,600 | 2,510 | 27,818 | 69,823,180 |
21/02/2020 | 2,690 | 0.00 ■■ | 0.00 | 2,680 | 2,790 | 2,610 | 81,174 | 218,358,060 |
20/02/2020 | 2,680 | 0.10 ▲ | 3.73 | 2,540 | 2,710 | 2,610 | 148,473 | 397,907,640 |
19/02/2020 | 2,540 | 0.20 ▲ | 7.87 | 2,380 | 2,540 | 2,440 | 155,114 | 393,989,560 |
18/02/2020 | 2,380 | 0.00 ■■ | 0.00 | 2,390 | 2,440 | 2,360 | 4,550 | 10,829,000 |
17/02/2020 | 2,390 | -0.20 ▼ | -8.37 | 2,550 | 2,500 | 2,380 | 4,991 | 11,928,490 |
15/02/2020 | 2,550 | 0.00 ■■ | 0.00 | 2,580 | 2,640 | 2,500 | 5,272 | 13,443,600 |
14/02/2020 | 2,550 | 0.00 ■■ | 0.00 | 2,580 | 2,640 | 2,500 | 5,272 | 13,443,600 |
13/02/2020 | 2,580 | 0.00 ■■ | 0.00 | 2,600 | 2,750 | 2,510 | 33,010 | 85,165,800 |
12/02/2020 | 2,600 | 0.20 ▲ | 7.69 | 2,430 | 2,600 | 2,430 | 92,457 | 240,388,200 |
11/02/2020 | 2,430 | 0.10 ▲ | 4.12 | 2,300 | 2,460 | 2,300 | 30,225 | 73,446,750 |
10/02/2020 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,340 | 2,200 | 6,501 | 14,952,300 |
09/02/2020 | 2,300 | 0.10 ▲ | 4.35 | 2,240 | 2,330 | 2,240 | 13,382 | 30,778,600 |
07/02/2020 | 2,300 | 0.10 ▲ | 4.35 | 2,240 | 2,330 | 2,240 | 13,382 | 30,778,600 |
06/02/2020 | 2,240 | 0.10 ▲ | 4.46 | 2,160 | 2,260 | 2,100 | 15,085 | 33,790,400 |
05/02/2020 | 2,160 | 0.00 ■■ | 0.00 | 2,150 | 2,220 | 2,110 | 7,443 | 16,076,880 |
04/02/2020 | 2,150 | 0.00 ■■ | 0.00 | 2,150 | 2,200 | 2,020 | 12,059 | 25,926,850 |
03/02/2020 | 2,150 | -0.10 ▼ | -4.65 | 2,240 | 2,240 | 2,090 | 23,290 | 50,073,500 |
02/02/2020 | 2,240 | -0.10 ▼ | -4.46 | 2,380 | 2,370 | 2,230 | 26,743 | 59,904,320 |
31/01/2020 | 2,240 | -0.10 ▼ | -4.46 | 2,380 | 2,370 | 2,230 | 26,743 | 59,904,320 |
30/01/2020 | 2,380 | -0.10 ▼ | -4.20 | 2,460 | 2,440 | 2,330 | 12,249 | 29,152,620 |
29/01/2020 | 2,460 | 0.00 ■■ | 0.00 | 2,430 | 2,470 | 2,400 | 10,352 | 25,465,920 |
28/01/2020 | 2,460 | 0.00 ■■ | 0.00 | 2,430 | 2,470 | 2,400 | 10,352 | 25,465,920 |
27/01/2020 | 2,460 | 0.00 ■■ | 0.00 | 2,430 | 2,470 | 2,400 | 10,352 | 25,465,920 |
26/01/2020 | 2,460 | 0.00 ■■ | 0.00 | 2,430 | 2,470 | 2,400 | 10,352 | 25,465,920 |
24/01/2020 | 2,460 | 0.00 ■■ | 0.00 | 2,430 | 2,470 | 2,400 | 10,352 | 25,465,920 |
23/01/2020 | 2,460 | 0.00 ■■ | 0.00 | 2,430 | 2,470 | 2,400 | 10,352 | 25,465,920 |
22/01/2020 | 2,460 | 0.00 ■■ | 0.00 | 2,430 | 2,470 | 2,400 | 10,352 | 25,465,920 |
21/01/2020 | 2,430 | -0.04 ▼ | -1.65 | 2,470 | 2,470 | 2,350 | 113,380 | 275,513,400 |
20/01/2020 | 2,470 | -0.01 ▼ | -0.40 | 2,480 | 2,500 | 2,410 | 65,410 | 161,562,700 |
17/01/2020 | 2,480 | 0.04 ▲ | 1.61 | 2,440 | 2,550 | 2,400 | 116,550 | 289,044,000 |
16/01/2020 | 2,440 | 0.02 ▲ | 0.82 | 2,420 | 2,500 | 2,440 | 266,140 | 649,381,600 |
15/01/2020 | 2,420 | -0.14 ▼ | -5.79 | 2,560 | 2,550 | 2,420 | 122,480 | 296,401,600 |
14/01/2020 | 2,570 | -0.03 ▼ | -1.17 | 2,600 | 2,630 | 2,570 | 26,140 | 67,179,800 |
13/01/2020 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,610 | 2,560 | 16,257 | 42,268,200 |
10/01/2020 | 2,600 | -0.10 ▼ | -3.85 | 2,710 | 2,800 | 2,560 | 43,954 | 114,280,400 |
09/01/2020 | 2,710 | 0.00 ■■ | 0.00 | 2,700 | 2,830 | 2,700 | 13,932 | 37,755,720 |
08/01/2020 | 2,700 | -0.20 ▼ | -7.41 | 2,850 | 2,860 | 2,690 | 35,533 | 95,939,100 |
07/01/2020 | 2,850 | 0.10 ▲ | 3.51 | 2,800 | 2,950 | 2,800 | 26,705 | 76,109,250 |
06/01/2020 | 2,800 | -0.10 ▼ | -3.57 | 2,850 | 2,850 | 2,710 | 15,259 | 42,725,200 |
03/01/2020 | 2,850 | -0.10 ▼ | -3.51 | 2,940 | 2,950 | 2,790 | 58,291 | 166,129,350 |
02/01/2020 | 2,940 | 0.10 ▲ | 3.40 | 2,840 | 2,950 | 2,790 | 11,949 | 35,130,060 |
31/12/2019 | 2,840 | -0.10 ▼ | -3.52 | 2,900 | 2,910 | 2,800 | 30,513 | 86,656,920 |
30/12/2019 | 2,900 | 0.00 ■■ | 0.00 | 2,920 | 2,970 | 2,880 | 25,646 | 74,373,400 |
27/12/2019 | 2,920 | -0.20 ▼ | -6.85 | 3,100 | 3,100 | 2,900 | 24,605 | 71,846,600 |
26/12/2019 | 3,100 | -0.10 ▼ | -3.23 | 3,190 | 3,140 | 2,990 | 143,490 | 444,819,000 |
25/12/2019 | 3,190 | -0.10 ▼ | -3.13 | 3,290 | 3,430 | 3,100 | 52,248 | 166,671,120 |
24/12/2019 | 3,290 | 0.20 ▲ | 6.08 | 3,080 | 3,290 | 3,080 | 341,007 | 1,121,913,030 |
23/12/2019 | 3,080 | 0.20 ▲ | 6.49 | 2,880 | 3,080 | 2,860 | 135,991 | 418,852,280 |
20/12/2019 | 2,880 | -0.01 ▼ | -0.35 | 2,880 | 2,910 | 2,840 | 201,420 | 580,089,600 |
19/12/2019 | 2,880 | -0.10 ▼ | -3.47 | 2,950 | 2,970 | 2,860 | 26,353 | 75,896,640 |
18/12/2019 | 2,950 | 0.00 ■■ | 0.00 | 2,920 | 2,970 | 2,900 | 18,070 | 53,306,500 |
17/12/2019 | 2,920 | -0.10 ▼ | -3.42 | 3,000 | 3,030 | 2,900 | 34,521 | 100,801,320 |
16/12/2019 | 3,000 | 0.10 ▲ | 3.33 | 2,910 | 3,030 | 2,900 | 22,586 | 67,758,000 |
14/12/2019 | 2,910 | -0.10 ▼ | -3.44 | 3,000 | 2,970 | 2,800 | 26,472 | 77,033,520 |
13/12/2019 | 2,910 | -0.10 ▼ | -3.44 | 3,000 | 2,970 | 2,800 | 26,472 | 77,033,520 |
12/12/2019 | 3,000 | -0.10 ▼ | -3.33 | 3,070 | 3,040 | 2,970 | 123,846 | 371,538,000 |
11/12/2019 | 3,070 | 0.00 ■■ | 0.00 | 3,050 | 3,070 | 3,000 | 13,571 | 41,662,970 |
10/12/2019 | 3,050 | 0.00 ■■ | 0.00 | 3,040 | 3,210 | 3,010 | 54,605 | 166,545,250 |
09/12/2019 | 3,040 | 0.20 ▲ | 6.58 | 2,850 | 3,040 | 2,850 | 163,881 | 498,198,240 |
06/12/2019 | 2,850 | -0.20 ▼ | -7.02 | 3,020 | 3,020 | 2,820 | 23,680 | 67,488,000 |
05/12/2019 | 3,020 | -0.20 ▼ | -6.62 | 3,240 | 3,230 | 3,020 | 159,827 | 482,677,540 |
04/12/2019 | 3,240 | 0.00 ■■ | 0.00 | 3,210 | 0 | 0 | 44,391 | 143,826,840 |
03/12/2019 | 3,210 | -0.20 ▼ | -6.23 | 3,450 | 3,370 | 3,210 | 212,168 | 681,059,280 |
02/12/2019 | 3,450 | -0.10 ▼ | -2.90 | 3,550 | 3,550 | 3,310 | 182,645 | 630,125,250 |
29/11/2019 | 3,550 | 0.00 ■■ | 0.00 | 3,520 | 3,700 | 3,520 | 25,190 | 89,424,500 |
28/11/2019 | 3,520 | 0.20 ▲ | 5.68 | 3,290 | 3,520 | 3,280 | 119,333 | 420,052,160 |
27/11/2019 | 3,290 | -0.10 ▼ | -3.04 | 3,380 | 3,380 | 3,290 | 13,072 | 43,006,880 |
26/11/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,360 | 3,400 | 3,230 | 8,004 | 27,053,520 |
25/11/2019 | 3,360 | 0.00 ■■ | 0.00 | 3,330 | 3,390 | 3,240 | 3,704 | 12,445,440 |
22/11/2019 | 3,330 | -0.30 ▼ | -9.01 | 3,580 | 3,600 | 3,330 | 21,706 | 72,280,980 |
21/11/2019 | 3,580 | -0.10 ▼ | -2.79 | 3,700 | 3,700 | 3,450 | 21,991 | 78,727,780 |
20/11/2019 | 3,700 | -0.20 ▼ | -5.41 | 3,850 | 4,000 | 3,590 | 106,407 | 393,705,900 |
19/11/2019 | 3,850 | -0.20 ▼ | -5.19 | 4,000 | 4,180 | 3,790 | 74,458 | 286,663,300 |
18/11/2019 | 4,000 | -0.20 ▼ | -5.00 | 4,200 | 4,200 | 3,930 | 35,722 | 142,888,000 |
15/11/2019 | 4,200 | 0.10 ▲ | 2.38 | 4,110 | 4,300 | 3,830 | 90,531 | 380,230,200 |
14/11/2019 | 4,110 | 0.30 ▲ | 7.30 | 3,850 | 4,110 | 3,620 | 133,829 | 550,037,190 |
13/11/2019 | 3,850 | -0.10 ▼ | -2.60 | 3,960 | 4,230 | 3,800 | 81,521 | 313,855,850 |
12/11/2019 | 3,960 | 0.30 ▲ | 7.58 | 3,710 | 3,960 | 3,890 | 65,728 | 260,282,880 |
11/11/2019 | 3,710 | 0.20 ▲ | 5.39 | 3,470 | 3,710 | 3,640 | 103,271 | 383,135,410 |
08/11/2019 | 3,470 | 0.20 ▲ | 5.76 | 3,250 | 3,470 | 3,210 | 112,759 | 391,273,730 |
07/11/2019 | 3,250 | 0.00 ■■ | 0.00 | 3,250 | 3,250 | 3,220 | 1,770 | 5,752,500 |
06/11/2019 | 3,250 | 0.00 ■■ | 0.00 | 3,250 | 3,270 | 3,150 | 14,028 | 45,591,000 |
05/11/2019 | 3,250 | 0.00 ■■ | 0.00 | 3,280 | 3,300 | 3,210 | 6,667 | 21,667,750 |
04/11/2019 | 3,280 | -0.10 ▼ | -3.05 | 3,380 | 3,360 | 3,200 | 7,524 | 24,678,720 |
02/11/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,370 | 3,380 | 3,340 | 746 | 2,521,480 |
01/11/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,370 | 3,380 | 3,340 | 746 | 2,521,480 |
31/10/2019 | 3,370 | 0.00 ■■ | 0.00 | 3,360 | 3,370 | 3,340 | 1,251 | 4,215,870 |
30/10/2019 | 3,360 | 0.00 ■■ | 0.00 | 3,370 | 3,370 | 3,330 | 2,026 | 6,807,360 |
29/10/2019 | 3,370 | 0.00 ■■ | 0.00 | 3,380 | 3,380 | 3,360 | 2,794 | 9,415,780 |
28/10/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,390 | 3,380 | 3,310 | 2,800 | 9,464,000 |
25/10/2019 | 3,390 | 0.00 ■■ | 0.00 | 3,390 | 3,400 | 3,380 | 920 | 3,118,800 |
24/10/2019 | 3,390 | 0.00 ■■ | 0.00 | 3,380 | 3,390 | 3,360 | 4,278 | 14,502,420 |
23/10/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,380 | 3,600 | 3,370 | 7,069 | 23,893,220 |
22/10/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,400 | 3,410 | 3,380 | 7,161 | 24,204,180 |
21/10/2019 | 3,400 | -0.20 ▼ | -5.88 | 3,610 | 3,610 | 3,400 | 14,011 | 47,637,400 |
18/10/2019 | 3,610 | 0.20 ▲ | 5.54 | 3,400 | 3,610 | 3,400 | 14,459 | 52,196,990 |
17/10/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,390 | 3,420 | 3,360 | 106,246 | 361,236,400 |
16/10/2019 | 3,390 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,360 | 4,356 | 14,766,840 |
15/10/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,410 | 3,410 | 3,380 | 1,799 | 6,116,600 |
14/10/2019 | 3,410 | 0.00 ■■ | 0.00 | 3,400 | 3,450 | 3,360 | 3,894 | 13,278,540 |
11/10/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,380 | 1,675 | 5,695,000 |
10/10/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,390 | 3,450 | 3,390 | 12,077 | 41,061,800 |
09/10/2019 | 3,390 | 0.00 ■■ | 0.00 | 3,400 | 3,480 | 3,390 | 24,559 | 83,255,010 |
08/10/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,430 | 3,450 | 3,400 | 24,017 | 81,657,800 |
07/10/2019 | 3,430 | 0.00 ■■ | 0.00 | 3,430 | 3,430 | 3,410 | 511 | 1,752,730 |
04/10/2019 | 3,430 | 0.00 ■■ | 0.00 | 3,400 | 3,460 | 3,400 | 4,204 | 14,419,720 |
03/10/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,380 | 13,657 | 46,433,800 |
02/10/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,410 | 3,410 | 3,380 | 1,328 | 4,515,200 |
01/10/2019 | 3,410 | 0.00 ■■ | 0.00 | 3,410 | 3,420 | 3,380 | 5,776 | 19,696,160 |
30/09/2019 | 3,410 | 0.00 ■■ | 0.00 | 3,440 | 3,570 | 3,410 | 1,284 | 4,378,440 |
27/09/2019 | 3,440 | 0.00 ■■ | 0.00 | 3,400 | 3,480 | 3,380 | 788 | 2,710,720 |
26/09/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,440 | 3,360 | 4,151 | 14,113,400 |
25/09/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,420 | 3,500 | 3,400 | 8,811 | 29,957,400 |
24/09/2019 | 3,420 | -0.10 ▼ | -2.92 | 3,560 | 3,490 | 3,420 | 4,170 | 14,261,400 |
23/09/2019 | 3,560 | 0.10 ▲ | 2.81 | 3,500 | 3,590 | 3,490 | 689 | 2,452,840 |
20/09/2019 | 3,500 | 0.10 ▲ | 2.86 | 3,400 | 3,620 | 3,380 | 10,247 | 35,864,500 |
19/09/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,380 | 17,226 | 58,568,400 |
18/09/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,380 | 3,480 | 3,380 | 3,326 | 11,308,400 |
17/09/2019 | 3,380 | -0.10 ▼ | -2.96 | 3,450 | 3,400 | 3,310 | 13,271 | 44,855,980 |
16/09/2019 | 3,450 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,400 | 10,514 | 36,273,300 |
13/09/2019 | 3,500 | 0.10 ▲ | 2.86 | 3,400 | 3,500 | 3,380 | 10,733 | 37,565,500 |
12/09/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,390 | 3,420 | 3,400 | 5,768 | 19,611,200 |
11/09/2019 | 3,390 | 0.00 ■■ | 0.00 | 3,390 | 3,390 | 3,390 | 8,453 | 28,655,670 |
10/09/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,380 | 3,430 | 3,360 | 106,450 | 359,801,000 |
09/09/2019 | 3,380 | -0.10 ▼ | -2.96 | 3,450 | 3,460 | 3,380 | 5,040 | 17,035,200 |
06/09/2019 | 3,450 | 0.00 ■■ | 0.00 | 3,450 | 3,490 | 3,420 | 1,543 | 5,323,350 |
05/09/2019 | 3,450 | 0.00 ■■ | 0.00 | 3,450 | 3,500 | 3,410 | 3,580 | 12,351,000 |
04/09/2019 | 3,450 | 0.00 ■■ | 0.00 | 3,500 | 3,510 | 3,400 | 13,912 | 47,996,400 |
03/09/2019 | 3,500 | -0.10 ▼ | -2.86 | 3,600 | 3,610 | 3,350 | 36,609 | 128,131,500 |
30/08/2019 | 3,600 | 0.00 ■■ | 0.00 | 3,620 | 3,620 | 3,580 | 12,669 | 45,608,400 |
29/08/2019 | 3,620 | 0.00 ■■ | 0.00 | 3,600 | 3,620 | 3,510 | 13,744 | 49,753,280 |
28/08/2019 | 3,600 | 0.00 ■■ | 0.00 | 3,570 | 3,610 | 3,420 | 5,316 | 19,137,600 |
27/08/2019 | 3,570 | 0.00 ■■ | 0.00 | 3,580 | 3,610 | 3,500 | 2,375 | 8,478,750 |
26/08/2019 | 3,580 | 0.00 ■■ | 0.00 | 3,630 | 3,610 | 3,560 | 1,387 | 4,965,460 |
23/08/2019 | 3,630 | 0.00 ■■ | 0.00 | 3,610 | 3,660 | 3,590 | 585 | 2,123,550 |
22/08/2019 | 3,610 | 0.00 ■■ | 0.00 | 3,610 | 3,610 | 3,590 | 3,642 | 13,147,620 |
21/08/2019 | 3,610 | -0.10 ▼ | -2.77 | 3,670 | 3,670 | 3,600 | 552 | 1,992,720 |
20/08/2019 | 3,670 | 0.00 ■■ | 0.00 | 3,630 | 3,700 | 3,580 | 49,934 | 183,257,780 |
19/08/2019 | 3,630 | 0.00 ■■ | 0.00 | 3,630 | 3,690 | 3,620 | 30,248 | 109,800,240 |
16/08/2019 | 3,630 | -0.10 ▼ | -2.75 | 3,680 | 3,680 | 3,620 | 1,408 | 5,111,040 |
15/08/2019 | 3,680 | 0.00 ■■ | 0.00 | 3,700 | 3,680 | 3,610 | 13,654 | 50,246,720 |
14/08/2019 | 3,700 | 0.10 ▲ | 2.70 | 3,650 | 3,750 | 3,650 | 15,540 | 57,498,000 |
13/08/2019 | 3,650 | 0.00 ■■ | 0.00 | 3,650 | 3,650 | 3,610 | 2,375 | 8,668,750 |
12/08/2019 | 3,650 | -0.10 ▼ | -2.74 | 3,700 | 3,700 | 3,650 | 8,374 | 30,565,100 |
09/08/2019 | 3,700 | 0.00 ■■ | 0.00 | 3,710 | 3,850 | 3,610 | 8,352 | 30,902,400 |
08/08/2019 | 3,710 | 0.00 ■■ | 0.00 | 3,740 | 3,740 | 3,700 | 13,907 | 51,594,970 |
07/08/2019 | 3,740 | 0.10 ▲ | 2.67 | 3,630 | 3,790 | 3,610 | 1,723 | 6,444,020 |
06/08/2019 | 3,630 | -0.10 ▼ | -2.75 | 3,700 | 3,950 | 3,600 | 1,896 | 6,882,480 |
05/08/2019 | 3,700 | 0.00 ■■ | 0.00 | 3,740 | 3,800 | 3,700 | 5,516 | 20,409,200 |
02/08/2019 | 3,740 | 0.10 ▲ | 2.67 | 3,660 | 3,760 | 3,610 | 3,843 | 14,372,820 |
01/08/2019 | 3,660 | -0.20 ▼ | -5.46 | 3,840 | 3,840 | 3,660 | 17,090 | 62,549,400 |
31/07/2019 | 3,840 | 0.00 ■■ | 0.00 | 3,840 | 4,000 | 3,840 | 3,929 | 15,087,360 |
30/07/2019 | 3,840 | -0.20 ▼ | -5.21 | 4,070 | 4,120 | 3,840 | 10,416 | 39,997,440 |
29/07/2019 | 4,070 | 0.30 ▲ | 7.37 | 3,820 | 4,080 | 4,030 | 44,167 | 179,759,690 |
26/07/2019 | 3,820 | 0.00 ■■ | 0.00 | 3,830 | 3,830 | 3,790 | 7,449 | 28,455,180 |
25/07/2019 | 3,830 | 0.10 ▲ | 2.61 | 3,770 | 3,850 | 3,790 | 5,566 | 21,317,780 |
24/07/2019 | 3,770 | 0.00 ■■ | 0.00 | 3,750 | 3,790 | 3,710 | 2,924 | 11,023,480 |
23/07/2019 | 3,750 | 0.00 ■■ | 0.00 | 3,740 | 3,750 | 3,710 | 1,895 | 7,106,250 |
22/07/2019 | 3,740 | 0.00 ■■ | 0.00 | 3,740 | 3,770 | 3,710 | 6,343 | 23,722,820 |
19/07/2019 | 3,740 | 0.00 ■■ | 0.00 | 3,720 | 3,770 | 3,730 | 1,982 | 7,412,680 |
18/07/2019 | 3,720 | 0.00 ■■ | 0.00 | 3,760 | 3,800 | 3,720 | 509 | 1,893,480 |
17/07/2019 | 3,760 | -0.10 ▼ | -2.66 | 3,830 | 3,820 | 3,750 | 36,308 | 136,518,080 |
16/07/2019 | 3,830 | 0.00 ■■ | 0.00 | 3,850 | 3,870 | 3,790 | 43,565 | 166,853,950 |
15/07/2019 | 3,850 | 0.10 ▲ | 2.60 | 3,800 | 3,870 | 3,800 | 2,985 | 11,492,250 |
12/07/2019 | 3,800 | 0.00 ■■ | 0.00 | 3,820 | 3,870 | 3,720 | 1,452 | 5,517,600 |
11/07/2019 | 3,820 | 0.10 ▲ | 2.62 | 3,690 | 3,900 | 3,700 | 12,715 | 48,571,300 |
10/07/2019 | 3,690 | 0.00 ■■ | 0.00 | 3,680 | 3,730 | 3,690 | 1,404 | 5,180,760 |
09/07/2019 | 3,680 | 0.00 ■■ | 0.00 | 3,650 | 3,710 | 3,650 | 8,477 | 31,195,360 |
08/07/2019 | 3,650 | 0.00 ■■ | 0.00 | 3,650 | 3,700 | 3,630 | 1,587 | 5,792,550 |
05/07/2019 | 3,650 | -0.10 ▼ | -2.74 | 3,780 | 3,740 | 3,640 | 472 | 1,722,800 |
04/07/2019 | 3,780 | 0.00 ■■ | 0.00 | 3,740 | 3,790 | 3,620 | 14,466 | 54,681,480 |
03/07/2019 | 3,740 | 0.10 ▲ | 2.67 | 3,680 | 3,780 | 3,610 | 21,050 | 78,727,000 |
02/07/2019 | 3,680 | -0.10 ▼ | -2.72 | 3,790 | 3,790 | 3,680 | 2,624 | 9,656,320 |
01/07/2019 | 3,790 | 0.20 ▲ | 5.28 | 3,560 | 3,800 | 3,700 | 32,096 | 121,643,840 |
28/06/2019 | 3,560 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,560 | 46,986 | 167,270,160 |
27/06/2019 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,610 | 3,600 | 2,767 | 9,961,200 |
26/06/2019 | 3,600 | -0.10 ▼ | -2.78 | 3,680 | 3,680 | 3,600 | 82,375 | 296,550,000 |
25/06/2019 | 3,680 | 0.10 ▲ | 2.72 | 3,610 | 3,760 | 3,610 | 2,813 | 10,351,840 |
24/06/2019 | 3,610 | -0.20 ▼ | -5.54 | 3,840 | 3,800 | 3,610 | 8,247 | 29,771,670 |
21/06/2019 | 3,840 | 0.00 ■■ | 0.00 | 3,830 | 3,840 | 3,800 | 1,254 | 4,815,360 |
20/06/2019 | 3,830 | 0.00 ■■ | 0.00 | 3,800 | 3,830 | 3,760 | 9,739 | 37,300,370 |
19/06/2019 | 3,800 | 0.00 ■■ | 0.00 | 3,810 | 3,860 | 3,800 | 3,723 | 14,147,400 |
18/06/2019 | 3,810 | 0.00 ■■ | 0.00 | 3,810 | 3,850 | 3,800 | 10,714 | 40,820,340 |
17/06/2019 | 3,810 | -0.10 ▼ | -2.62 | 3,940 | 3,830 | 3,810 | 15,105 | 57,550,050 |
16/06/2019 | 3,940 | 0.10 ▲ | 2.54 | 3,820 | 3,950 | 3,800 | 8,747 | 34,463,180 |
14/06/2019 | 3,940 | 0.10 ▲ | 2.54 | 3,820 | 3,950 | 3,800 | 8,747 | 34,463,180 |
13/06/2019 | 3,820 | 0.00 ■■ | 0.00 | 3,830 | 3,820 | 3,790 | 5,550 | 21,201,000 |
11/06/2019 | 3,830 | 0.00 ■■ | 0.00 | 3,850 | 3,840 | 3,800 | 22,896 | 87,691,680 |
10/06/2019 | 3,850 | 0.00 ■■ | 0.00 | 3,820 | 3,850 | 3,820 | 3,768 | 14,506,800 |
09/06/2019 | 3,820 | -0.10 ▼ | -2.62 | 3,890 | 3,900 | 3,820 | 3,918 | 14,966,760 |
07/06/2019 | 3,820 | -0.10 ▼ | -2.62 | 3,890 | 3,900 | 3,820 | 3,918 | 14,966,760 |
06/06/2019 | 3,890 | 0.00 ■■ | 0.00 | 3,930 | 3,930 | 3,830 | 5,729 | 22,285,810 |
05/06/2019 | 3,930 | 0.10 ▲ | 2.54 | 3,820 | 3,960 | 3,800 | 3,780 | 14,855,400 |
04/06/2019 | 3,820 | 0.00 ■■ | 0.00 | 3,820 | 3,850 | 3,800 | 4,788 | 18,290,160 |
03/06/2019 | 3,820 | -0.10 ▼ | -2.62 | 3,900 | 3,910 | 3,810 | 10,093 | 38,555,260 |
02/06/2019 | 3,900 | 0.00 ■■ | 0.00 | 3,930 | 4,190 | 3,900 | 7,883 | 30,743,700 |
31/05/2019 | 3,900 | 0.00 ■■ | 0.00 | 3,930 | 4,190 | 3,900 | 7,883 | 30,743,700 |
30/05/2019 | 3,930 | 0.00 ■■ | 0.00 | 3,950 | 4,000 | 3,900 | 8,177 | 32,135,610 |
29/05/2019 | 3,950 | -0.10 ▼ | -2.53 | 4,070 | 4,090 | 3,860 | 20,877 | 82,464,150 |
28/05/2019 | 4,070 | -0.10 ▼ | -2.46 | 4,180 | 4,220 | 4,060 | 13,622 | 55,441,540 |
27/05/2019 | 4,180 | -0.10 ▼ | -2.39 | 4,250 | 4,300 | 4,180 | 14,499 | 60,605,820 |
26/05/2019 | 4,250 | -0.10 ▼ | -2.35 | 4,320 | 4,570 | 4,190 | 117,860 | 500,905,000 |
24/05/2019 | 4,250 | -0.10 ▼ | -2.35 | 4,320 | 4,570 | 4,190 | 117,860 | 500,905,000 |
23/05/2019 | 4,320 | 0.00 ■■ | 0.00 | 4,280 | 4,330 | 4,250 | 4,336 | 18,731,520 |
22/05/2019 | 4,280 | 0.00 ■■ | 0.00 | 4,250 | 4,330 | 4,250 | 29,932 | 128,108,960 |
21/05/2019 | 4,250 | 0.00 ■■ | 0.00 | 4,220 | 4,250 | 4,190 | 15,054 | 63,979,500 |
20/05/2019 | 4,220 | 0.00 ■■ | 0.00 | 4,250 | 4,250 | 4,220 | 17,081 | 72,081,820 |
19/05/2019 | 4,250 | 0.00 ■■ | 0.00 | 4,290 | 4,280 | 4,250 | 7,024 | 29,852,000 |
17/05/2019 | 4,250 | 0.00 ■■ | 0.00 | 4,290 | 4,280 | 4,250 | 7,024 | 29,852,000 |
16/05/2019 | 4,290 | 0.00 ■■ | 0.00 | 4,250 | 4,330 | 4,230 | 20,172 | 86,537,880 |
15/05/2019 | 4,250 | 0.00 ■■ | 0.00 | 4,210 | 4,300 | 4,210 | 14,683 | 62,402,750 |
14/05/2019 | 4,210 | 0.00 ■■ | 0.00 | 4,250 | 4,250 | 4,210 | 26,141 | 110,053,610 |
13/05/2019 | 4,250 | 0.00 ■■ | 0.00 | 4,250 | 4,330 | 4,220 | 27,134 | 115,319,500 |
12/05/2019 | 4,250 | 0.00 ■■ | 0.00 | 4,250 | 4,350 | 4,220 | 33,131 | 140,806,750 |
10/05/2019 | 4,250 | 0.00 ■■ | 0.00 | 4,250 | 4,350 | 4,220 | 33,131 | 140,806,750 |
09/05/2019 | 4,250 | 0.00 ■■ | 0.00 | 4,250 | 4,410 | 4,230 | 6,236 | 26,503,000 |
08/05/2019 | 4,250 | 0.00 ■■ | 0.00 | 4,280 | 4,260 | 4,190 | 11,343 | 48,207,750 |
07/05/2019 | 4,280 | 0.00 ■■ | 0.00 | 4,260 | 4,380 | 4,260 | 9,729 | 41,640,120 |
06/05/2019 | 4,260 | -0.20 ▼ | -4.69 | 4,450 | 4,430 | 4,210 | 24,661 | 105,055,860 |
05/05/2019 | 4,450 | 0.00 ■■ | 0.00 | 4,500 | 4,520 | 4,450 | 21,223 | 94,442,350 |
03/05/2019 | 4,450 | 0.00 ■■ | 0.00 | 4,500 | 4,520 | 4,450 | 21,223 | 94,442,350 |
02/05/2019 | 4,500 | -0.20 ▼ | -4.44 | 4,700 | 4,700 | 4,460 | 14,522 | 65,349,000 |
01/05/2019 | 4,700 | -0.20 ▼ | -4.26 | 4,870 | 4,990 | 4,660 | 25,228 | 118,571,600 |
30/04/2019 | 4,700 | -0.20 ▼ | -4.26 | 4,870 | 4,990 | 4,660 | 25,228 | 118,571,600 |
29/04/2019 | 4,700 | -0.20 ▼ | -4.26 | 4,870 | 4,990 | 4,660 | 25,228 | 118,571,600 |
28/04/2019 | 4,700 | -0.20 ▼ | -4.26 | 4,870 | 4,990 | 4,660 | 25,228 | 118,571,600 |
26/04/2019 | 4,700 | -0.20 ▼ | -4.26 | 4,870 | 4,990 | 4,660 | 25,228 | 118,571,600 |
25/04/2019 | 4,870 | 0.10 ▲ | 2.05 | 4,760 | 4,950 | 4,760 | 109,426 | 532,904,620 |
24/04/2019 | 4,760 | 0.30 ▲ | 6.30 | 4,450 | 4,760 | 4,450 | 83,211 | 396,084,360 |
23/04/2019 | 4,450 | 0.00 ■■ | 0.00 | 4,440 | 4,490 | 4,420 | 16,238 | 72,259,100 |
22/04/2019 | 4,440 | 0.00 ■■ | 0.00 | 4,450 | 4,460 | 4,410 | 8,934 | 39,666,960 |
21/04/2019 | 4,450 | 0.00 ■■ | 0.00 | 4,480 | 4,510 | 4,450 | 11,058 | 49,208,100 |
19/04/2019 | 4,450 | 0.00 ■■ | 0.00 | 4,480 | 4,510 | 4,450 | 11,058 | 49,208,100 |
18/04/2019 | 4,480 | 0.00 ■■ | 0.00 | 4,490 | 4,520 | 4,450 | 12,113 | 54,266,240 |
17/04/2019 | 4,490 | 0.00 ■■ | 0.00 | 4,500 | 4,520 | 4,440 | 16,704 | 75,000,960 |
16/04/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,510 | 4,530 | 4,400 | 8,518 | 38,331,000 |
15/04/2019 | 4,510 | 0.00 ■■ | 0.00 | 4,520 | 4,520 | 4,490 | 9,698 | 43,737,980 |
12/04/2019 | 4,510 | 0.00 ■■ | 0.00 | 4,520 | 4,520 | 4,490 | 9,698 | 43,737,980 |
11/04/2019 | 4,520 | 0.00 ■■ | 0.00 | 4,500 | 4,550 | 4,500 | 8,519 | 38,505,880 |
10/04/2019 | 4,500 | -0.10 ▼ | -2.22 | 4,560 | 4,560 | 4,410 | 12,620 | 56,790,000 |
09/04/2019 | 4,560 | 0.00 ■■ | 0.00 | 4,590 | 4,610 | 4,540 | 13,232 | 60,337,920 |
08/04/2019 | 4,590 | 0.00 ■■ | 0.00 | 4,570 | 4,590 | 4,530 | 10,346 | 47,488,140 |
05/04/2019 | 4,570 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,560 | 12,646 | 57,792,220 |
04/04/2019 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,530 | 6,549 | 30,125,400 |
03/04/2019 | 4,600 | 0.00 ■■ | 0.00 | 4,590 | 4,640 | 4,570 | 69,996 | 321,981,600 |
02/04/2019 | 4,590 | 0.00 ■■ | 0.00 | 4,590 | 4,650 | 4,590 | 37,893 | 173,928,870 |
01/04/2019 | 4,590 | 0.00 ■■ | 0.00 | 4,590 | 4,690 | 4,550 | 10,995 | 50,467,050 |
30/03/2019 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,050 | 4,950 | 133,870 | 669,350,000 |
29/03/2019 | 4,590 | 0.00 ■■ | 0.00 | 4,590 | 4,590 | 4,550 | 9,133 | 41,920,470 |
28/03/2019 | 4,590 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,540 | 11,839 | 54,341,010 |
27/03/2019 | 4,600 | 0.00 ■■ | 0.00 | 4,580 | 4,650 | 4,550 | 11,565 | 53,199,000 |
26/03/2019 | 4,580 | 0.00 ■■ | 0.00 | 4,600 | 4,700 | 4,550 | 33,128 | 151,726,240 |
25/03/2019 | 4,600 | -0.20 ▼ | -4.35 | 4,800 | 4,710 | 4,520 | 37,383 | 171,961,800 |
22/03/2019 | 4,800 | -0.30 ▼ | -6.25 | 5,050 | 5,080 | 4,780 | 63,657 | 305,553,600 |
21/03/2019 | 5,050 | 0.00 ■■ | 0.00 | 5,050 | 5,150 | 4,980 | 68,312 | 344,975,600 |
20/03/2019 | 5,050 | -0.20 ▼ | -3.96 | 5,200 | 5,170 | 4,980 | 73,670 | 372,033,500 |
19/03/2019 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,450 | 4,990 | 201,677 | 1,048,720,400 |
18/03/2019 | 5,200 | 0.10 ▲ | 1.92 | 5,090 | 5,200 | 4,990 | 59,396 | 308,859,200 |
15/03/2019 | 5,080 | 0.00 ■■ | 0.00 | 5,080 | 5,120 | 5,000 | 23,631 | 120,045,480 |
14/03/2019 | 5,080 | 0.00 ■■ | 0.00 | 5,050 | 5,080 | 5,000 | 45,762 | 232,470,960 |
13/03/2019 | 5,050 | 0.00 ■■ | 0.00 | 5,020 | 5,100 | 5,020 | 12,561 | 63,433,050 |
12/03/2019 | 5,020 | 0.00 ■■ | 0.00 | 5,040 | 5,040 | 5,000 | 12,407 | 62,283,140 |
11/03/2019 | 5,040 | 0.00 ■■ | 0.00 | 5,050 | 5,050 | 5,000 | 8,473 | 42,703,920 |
08/03/2019 | 5,050 | 0.00 ■■ | 0.00 | 5,090 | 5,080 | 5,030 | 18,858 | 95,232,900 |
07/03/2019 | 5,090 | 0.00 ■■ | 0.00 | 5,090 | 5,150 | 5,070 | 15,964 | 81,256,760 |
06/03/2019 | 5,090 | 0.00 ■■ | 0.00 | 5,100 | 5,180 | 5,090 | 11,517 | 58,621,530 |
05/03/2019 | 5,100 | 0.00 ■■ | 0.00 | 5,060 | 5,180 | 5,030 | 33,058 | 168,595,800 |
04/03/2019 | 5,060 | 0.00 ■■ | 0.00 | 5,030 | 5,100 | 5,020 | 20,951 | 106,012,060 |
01/03/2019 | 5,030 | 0.00 ■■ | 0.00 | 5,030 | 5,100 | 5,000 | 18,329 | 92,194,870 |
28/02/2019 | 5,030 | 0.00 ■■ | 0.00 | 5,080 | 5,100 | 5,010 | 10,283 | 51,723,490 |
27/02/2019 | 5,080 | 0.00 ■■ | 0.00 | 5,100 | 5,300 | 5,080 | 9,489 | 48,204,120 |
26/02/2019 | 5,100 | -0.30 ▼ | -5.88 | 5,390 | 5,400 | 5,080 | 20,717 | 105,656,700 |
25/02/2019 | 5,390 | -0.30 ▼ | -5.57 | 5,690 | 5,610 | 5,330 | 14,539 | 78,365,210 |
22/02/2019 | 5,690 | -0.20 ▼ | -3.51 | 5,910 | 5,910 | 5,650 | 8,185 | 46,572,650 |
21/02/2019 | 5,910 | 0.00 ■■ | 0.00 | 5,940 | 6,080 | 5,860 | 34,008 | 200,987,280 |
20/02/2019 | 5,940 | 0.30 ▲ | 5.05 | 5,650 | 6,020 | 5,690 | 86,829 | 515,764,260 |
19/02/2019 | 5,650 | 0.00 ■■ | 0.00 | 5,700 | 5,720 | 5,650 | 8,065 | 45,567,250 |
18/02/2019 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,790 | 5,660 | 8,484 | 48,358,800 |
15/02/2019 | 5,700 | -0.10 ▼ | -1.75 | 5,820 | 5,840 | 5,670 | 24,356 | 138,829,200 |
14/02/2019 | 5,820 | 0.00 ■■ | 0.00 | 5,800 | 5,880 | 5,760 | 13,610 | 79,210,200 |
13/02/2019 | 5,800 | 0.00 ■■ | 0.00 | 5,750 | 5,870 | 5,750 | 22,732 | 131,845,600 |
12/02/2019 | 5,750 | 0.20 ▲ | 3.48 | 5,540 | 5,790 | 5,500 | 29,528 | 169,786,000 |
11/02/2019 | 5,540 | 0.10 ▲ | 1.81 | 5,470 | 5,600 | 5,470 | 13,589 | 75,283,060 |
01/02/2019 | 5,470 | 0.00 ■■ | 0.00 | 5,470 | 5,500 | 5,400 | 17,790 | 97,311,300 |
31/01/2019 | 5,470 | 0.30 ▲ | 5.48 | 5,200 | 5,530 | 5,160 | 39,718 | 217,257,460 |
30/01/2019 | 5,200 | 0.00 ■■ | 0.00 | 5,220 | 5,210 | 5,120 | 7,460 | 38,792,000 |
29/01/2019 | 5,220 | 0.00 ■■ | 0.00 | 5,220 | 5,240 | 5,150 | 12,241 | 63,898,020 |
28/01/2019 | 5,220 | 0.10 ▲ | 1.92 | 5,100 | 5,250 | 5,150 | 13,661 | 71,310,420 |
25/01/2019 | 5,100 | 0.10 ▲ | 1.96 | 5,040 | 5,150 | 5,010 | 8,780 | 44,778,000 |
24/01/2019 | 5,040 | 0.00 ■■ | 0.00 | 5,060 | 5,070 | 5,020 | 7,030,000 | 35,431,200,000 |
23/01/2019 | 5,060 | 0.10 ▲ | 1.98 | 5,000 | 5,060 | 5,000 | 4,763,000 | 24,100,780,000 |
22/01/2019 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,030 | 5,000 | 14,558,000 | 72,790,000,000 |
21/01/2019 | 5,000 | 0.01 ▲ | 0.20 | 5,000 | 5,050 | 5,000 | 68,570 | 342,850,000 |
19/01/2019 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,050 | 5,000 | 11,265,000 | 56,325,000,000 |
18/01/2019 | 5,000 | 0.04 ▲ | 0.80 | 5,000 | 5,050 | 5,000 | 112,650 | 563,250,000 |
17/01/2019 | 5,000 | 0.05 ▲ | 1.00 | 5,000 | 5,060 | 5,000 | 103,000 | 515,000,000 |
16/01/2019 | 5,000 | 0.05 ▲ | 1.00 | 5,000 | 5,070 | 5,000 | 85,220 | 426,100,000 |
15/01/2019 | 5,000 | -0.02 ▼ | -0.40 | 5,020 | 5,080 | 5,000 | 207,690 | 1,038,450,000 |
14/01/2019 | 5,020 | 0.01 ▲ | 0.20 | 5,010 | 5,090 | 5,010 | 60,000 | 301,200,000 |
13/01/2019 | 5,010 | 0.01 ▲ | 0.20 | 5,010 | 5,120 | 5,000 | 108,730 | 544,737,300 |
11/01/2019 | 5,010 | 0.01 ▲ | 0.20 | 5,010 | 5,120 | 5,000 | 108,730 | 544,737,300 |
10/01/2019 | 5,010 | -0.09 ▼ | -1.80 | 5,100 | 5,330 | 5,010 | 127,930 | 640,929,300 |
09/01/2019 | 5,100 | 0.14 ▲ | 2.75 | 4,960 | 5,100 | 4,920 | 206,420 | 1,052,742,000 |
08/01/2019 | 4,960 | -0.01 ▼ | -0.20 | 4,970 | 4,970 | 4,900 | 318,170 | 1,578,123,200 |
07/01/2019 | 4,970 | 0.08 ▲ | 1.61 | 4,890 | 4,990 | 4,870 | 106,120 | 527,416,400 |
04/01/2019 | 4,890 | -0.09 ▼ | -1.84 | 4,890 | 4,890 | 4,550 | 498,540 | 2,437,860,600 |
03/01/2019 | 4,890 | -0.06 ▼ | -1.23 | 4,950 | 4,960 | 4,880 | 251,080 | 1,227,781,200 |
02/01/2019 | 4,950 | 0.02 ▲ | 0.40 | 4,930 | 5,000 | 4,920 | 185,060 | 916,047,000 |
28/12/2018 | 4,930 | -0.04 ▼ | -0.81 | 4,970 | 5,010 | 4,910 | 148,660 | 732,893,800 |
27/12/2018 | 4,970 | -0.01 ▼ | -0.20 | 4,970 | 5,020 | 4,960 | 131,120 | 651,666,400 |
26/12/2018 | 4,970 | 0.01 ▲ | 0.20 | 4,970 | 4,980 | 4,910 | 1,123,760 | 5,585,087,200 |
25/12/2018 | 4,970 | -0.01 ▼ | -0.20 | 4,980 | 4,990 | 4,860 | 582,860 | 2,896,814,200 |
24/12/2018 | 4,980 | 0.02 ▲ | 0.40 | 4,980 | 5,030 | 4,980 | 125,550 | 625,239,000 |
21/12/2018 | 4,980 | 0.02 ▲ | 0.40 | 4,980 | 5,010 | 4,920 | 192,770 | 959,994,600 |
20/12/2018 | 4,980 | -0.01 ▼ | -0.20 | 4,980 | 4,980 | 4,900 | 172,820 | 860,643,600 |
19/12/2018 | 4,980 | -0.03 ▼ | -0.60 | 4,980 | 5,020 | 4,930 | 243,630 | 1,213,277,400 |
18/12/2018 | 4,980 | -0.01 ▼ | -0.20 | 4,990 | 4,990 | 4,910 | 809,870 | 4,033,152,600 |
17/12/2018 | 4,990 | -0.02 ▼ | -0.40 | 4,990 | 4,990 | 4,910 | 106,390 | 530,886,100 |
14/12/2018 | 4,990 | -0.01 ▼ | -0.20 | 5,000 | 5,060 | 4,990 | 158,960 | 793,210,400 |
13/12/2018 | 5,000 | 0.01 ▲ | 0.20 | 5,000 | 5,080 | 4,950 | 175,290 | 876,450,000 |
12/12/2018 | 5,000 | -0.01 ▼ | -0.20 | 5,010 | 5,070 | 4,980 | 199,100 | 995,500,000 |
11/12/2018 | 5,010 | 0.01 ▲ | 0.20 | 5,000 | 5,010 | 4,980 | 153,850 | 770,788,500 |
10/12/2018 | 5,000 | -0.01 ▼ | -0.20 | 5,010 | 5,080 | 5,000 | 573,570 | 2,867,850,000 |
09/12/2018 | 5,010 | 0.01 ▲ | 0.20 | 5,000 | 5,100 | 5,000 | 674,480 | 3,379,144,800 |
07/12/2018 | 5,010 | 0.01 ▲ | 0.20 | 5,000 | 5,100 | 5,000 | 674,480 | 3,379,144,800 |
06/12/2018 | 5,000 | 0.01 ▲ | 0.20 | 4,990 | 5,000 | 4,920 | 131,920 | 659,600,000 |
05/12/2018 | 4,990 | -0.01 ▼ | -0.20 | 5,000 | 5,020 | 4,820 | 602,530 | 3,006,624,700 |
04/12/2018 | 5,000 | -0.01 ▼ | -0.20 | 5,000 | 5,000 | 4,920 | 397,430 | 1,987,150,000 |
03/12/2018 | 5,000 | 0.01 ▲ | 0.20 | 5,000 | 5,140 | 4,990 | 283,990 | 1,419,950,000 |
30/11/2018 | 5,000 | 0.03 ▲ | 0.60 | 5,000 | 5,050 | 4,950 | 133,870 | 669,350,000 |
29/11/2018 | 5,000 | -0.25 ▼ | -5.00 | 5,250 | 5,430 | 5,000 | 1,063,770 | 5,318,850,000 |
28/11/2018 | 5,250 | 0.08 ▲ | 1.52 | 5,170 | 5,290 | 5,100 | 410,910 | 2,157,277,500 |
27/11/2018 | 5,170 | 0.07 ▲ | 1.35 | 5,100 | 5,200 | 5,100 | 302,410 | 1,563,459,700 |
26/11/2018 | 5,100 | -0.15 ▼ | -2.94 | 5,250 | 5,300 | 4,930 | 869,110 | 4,432,461,000 |
25/11/2018 | 5,250 | -0.35 ▼ | -6.67 | 5,600 | 5,660 | 5,240 | 785,720 | 4,125,030,000 |
23/11/2018 | 5,250 | -0.35 ▼ | -6.67 | 5,600 | 5,660 | 5,240 | 785,720 | 4,125,030,000 |
22/11/2018 | 5,600 | -0.20 ▼ | -3.57 | 5,800 | 5,800 | 5,550 | 332,350 | 1,861,160,000 |
21/11/2018 | 5,800 | 0.10 ▲ | 1.72 | 5,700 | 5,840 | 5,500 | 491,940 | 2,853,252,000 |
20/11/2018 | 5,700 | -0.19 ▼ | -3.33 | 5,890 | 5,860 | 5,490 | 915,540 | 5,218,578,000 |
19/11/2018 | 5,890 | -0.37 ▼ | -6.28 | 6,260 | 6,300 | 5,830 | 1,519,140 | 8,947,734,600 |
18/11/2018 | 6,260 | -0.03 ▼ | -0.48 | 6,290 | 6,360 | 6,000 | 615,920 | 3,855,659,200 |
16/11/2018 | 6,260 | -0.03 ▼ | -0.48 | 6,290 | 6,360 | 6,000 | 615,920 | 3,855,659,200 |
15/11/2018 | 6,290 | -0.29 ▼ | -4.61 | 6,580 | 6,720 | 6,120 | 1,560,710 | 9,816,865,900 |
14/11/2018 | 6,580 | 0.22 ▲ | 3.34 | 6,360 | 6,790 | 6,360 | 1,597,130 | 10,509,115,400 |
13/11/2018 | 6,360 | -0.06 ▼ | -0.94 | 6,360 | 6,360 | 6,060 | 480,900 | 3,058,524,000 |
12/11/2018 | 6,360 | 0.06 ▲ | 0.94 | 6,300 | 6,390 | 6,200 | 232,810 | 1,480,671,600 |
11/11/2018 | 6,300 | -0.16 ▼ | -2.54 | 6,460 | 6,400 | 6,200 | 380,250 | 2,395,575,000 |
09/11/2018 | 6,300 | -0.16 ▼ | -2.54 | 6,460 | 6,400 | 6,200 | 380,250 | 2,395,575,000 |
08/11/2018 | 6,460 | -0.04 ▼ | -0.62 | 6,460 | 6,580 | 6,370 | 345,300 | 2,230,638,000 |
07/11/2018 | 6,460 | 0.01 ▲ | 0.15 | 6,450 | 6,580 | 6,390 | 362,290 | 2,340,393,400 |
06/11/2018 | 6,450 | 0.25 ▲ | 3.88 | 6,200 | 6,450 | 6,110 | 1,172,530 | 7,562,818,500 |
05/11/2018 | 6,200 | -0.05 ▼ | -0.81 | 6,250 | 6,300 | 6,100 | 260,750 | 1,616,650,000 |
02/11/2018 | 6,250 | -0.05 ▼ | -0.80 | 6,300 | 6,400 | 6,160 | 267,800 | 1,673,750,000 |
01/11/2018 | 6,300 | 0.05 ▲ | 0.79 | 6,300 | 6,470 | 6,110 | 545,360 | 3,435,768,000 |
31/10/2018 | 6,300 | -0.19 ▼ | -3.02 | 6,490 | 6,800 | 6,100 | 1,761,600 | 11,098,080,000 |
30/10/2018 | 6,490 | -0.43 ▼ | -6.63 | 6,920 | 6,900 | 6,440 | 1,013,440 | 6,577,225,600 |
29/10/2018 | 6,920 | -0.52 ▼ | -7.51 | 7,440 | 7,000 | 6,920 | 158,450 | 1,096,474,000 |
27/10/2018 | 7,440 | -0.56 ▼ | -7.53 | 8,000 | 7,750 | 7,440 | 393,280 | 2,926,003,200 |
26/10/2018 | 7,440 | -0.56 ▼ | -7.53 | 8,000 | 7,750 | 7,440 | 393,280 | 2,926,003,200 |
25/10/2018 | 8,000 | 0.40 ▲ | 5.00 | 7,600 | 8,000 | 7,070 | 1,154,540 | 9,236,320,000 |
24/10/2018 | 7,600 | -0.07 ▼ | -0.92 | 7,670 | 7,900 | 7,140 | 1,789,340 | 13,598,984,000 |
23/10/2018 | 7,670 | -0.57 ▼ | -7.43 | 8,240 | 8,050 | 7,670 | 1,133,380 | 8,693,024,600 |
22/10/2018 | 8,240 | -0.61 ▼ | -7.40 | 8,850 | 8,770 | 8,240 | 655,980 | 5,405,275,200 |
19/10/2018 | 8,850 | -0.33 ▼ | -3.73 | 9,180 | 9,260 | 8,540 | 964,500 | 8,535,825,000 |
18/10/2018 | 9,180 | 0.60 ▲ | 6.54 | 8,580 | 9,180 | 7,980 | 2,329,160 | 21,381,688,800 |
17/10/2018 | 8,580 | -0.64 ▼ | -7.46 | 9,220 | 9,220 | 8,580 | 592,500 | 5,083,650,000 |
16/10/2018 | 9,220 | -0.69 ▼ | -7.48 | 9,910 | 9,500 | 9,220 | 869,830 | 8,019,832,600 |
15/10/2018 | 9,910 | -0.74 ▼ | -7.47 | 10,650 | 10,500 | 9,910 | 373,580 | 3,702,177,800 |
13/10/2018 | 10,650 | -0.75 ▼ | -7.04 | 11,400 | 10,950 | 10,650 | 547,600 | 5,831,940,000 |
12/10/2018 | 10,650 | -0.75 ▼ | -7.04 | 11,400 | 10,950 | 10,650 | 547,600 | 5,831,940,000 |
11/10/2018 | 11,400 | -0.55 ▼ | -4.82 | 11,950 | 12,750 | 11,150 | 1,145,390 | 13,057,446,000 |
10/10/2018 | 11,950 | 0.75 ▲ | 6.28 | 11,200 | 11,950 | 11,200 | 1,530,130 | 18,285,053,500 |
09/10/2018 | 11,200 | 0.70 ▲ | 6.25 | 10,500 | 11,200 | 10,500 | 1,519,100 | 17,013,920,000 |
08/10/2018 | 10,500 | -0.05 ▼ | -0.48 | 10,500 | 10,500 | 10,450 | 410,020 | 4,305,210,000 |
05/10/2018 | 10,500 | -0.05 ▼ | -0.48 | 10,500 | 10,500 | 10,400 | 263,280 | 2,764,440,000 |
04/10/2018 | 10,500 | 0.05 ▲ | 0.48 | 10,450 | 10,550 | 10,400 | 338,940 | 3,558,870,000 |
03/10/2018 | 10,450 | -0.05 ▼ | -0.48 | 10,450 | 10,550 | 10,400 | 494,440 | 5,166,898,000 |
02/10/2018 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,600 | 10,350 | 431,980 | 4,514,191,000 |
01/10/2018 | 10,500 | -0.05 ▼ | -0.48 | 10,550 | 10,600 | 10,500 | 465,750 | 4,890,375,000 |
30/09/2018 | 10,550 | 0.10 ▲ | 0.95 | 10,450 | 10,550 | 10,450 | 535,590 | 5,650,474,500 |
28/09/2018 | 10,550 | 0.10 ▲ | 0.95 | 10,450 | 10,550 | 10,450 | 535,590 | 5,650,474,500 |
27/09/2018 | 10,450 | -0.05 ▼ | -0.48 | 10,450 | 10,600 | 10,400 | 499,670 | 5,221,551,500 |
26/09/2018 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,450 | 10,300 | 608,960 | 6,363,632,000 |
25/09/2018 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,700 | 10,400 | 254,720 | 2,674,560,000 |
24/09/2018 | 10,600 | -0.10 ▼ | -0.94 | 10,600 | 10,650 | 10,350 | 216,510 | 2,295,006,000 |
23/09/2018 | 10,600 | 0.15 ▲ | 1.42 | 10,450 | 10,650 | 10,350 | 361,460 | 3,831,476,000 |
21/09/2018 | 10,600 | 0.15 ▲ | 1.42 | 10,450 | 10,650 | 10,350 | 361,460 | 3,831,476,000 |
20/09/2018 | 10,450 | 0.35 ▲ | 3.35 | 10,100 | 10,550 | 10,050 | 724,290 | 7,568,830,500 |
19/09/2018 | 10,100 | 0.05 ▲ | 0.50 | 10,050 | 10,100 | 9,950 | 205,870 | 2,079,287,000 |
18/09/2018 | 10,050 | -0.05 ▼ | -0.50 | 10,050 | 10,150 | 10,000 | 94,140 | 946,107,000 |
17/09/2018 | 10,050 | 0.05 ▲ | 0.50 | 10,000 | 10,150 | 9,920 | 174,810 | 1,756,840,500 |
16/09/2018 | 10,000 | 0.40 ▲ | 4.00 | 9,600 | 10,200 | 9,800 | 242,190 | 2,421,900,000 |
14/09/2018 | 10,000 | 0.40 ▲ | 4.00 | 9,600 | 10,200 | 9,800 | 242,190 | 2,421,900,000 |
13/09/2018 | 10,150 | -0.15 ▼ | -1.48 | 10,300 | 10,250 | 10,050 | 135,670 | 1,377,050,500 |
12/09/2018 | 10,300 | -0.15 ▼ | -1.46 | 10,450 | 10,400 | 10,250 | 242,910 | 2,501,973,000 |
11/09/2018 | 10,450 | -0.20 ▼ | -1.91 | 10,650 | 11,000 | 10,350 | 422,270 | 4,412,721,500 |
10/09/2018 | 10,650 | 0.25 ▲ | 2.35 | 10,400 | 10,700 | 10,400 | 509,320 | 5,424,258,000 |
09/09/2018 | 10,400 | 0.10 ▲ | 0.96 | 10,300 | 10,400 | 10,250 | 252,360 | 2,624,544,000 |
07/09/2018 | 10,400 | 0.10 ▲ | 0.96 | 10,300 | 10,400 | 10,250 | 252,360 | 2,624,544,000 |
06/09/2018 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,500 | 9,950 | 393,550 | 4,053,565,000 |
05/09/2018 | 10,400 | -0.45 ▼ | -4.33 | 10,850 | 10,900 | 10,350 | 327,670 | 3,407,768,000 |
04/09/2018 | 10,850 | -0.40 ▼ | -3.69 | 11,250 | 11,250 | 10,750 | 151,820 | 1,647,247,000 |
31/08/2018 | 11,250 | 0.15 ▲ | 1.33 | 11,100 | 11,550 | 11,100 | 666,870 | 7,502,287,500 |
30/08/2018 | 11,100 | 0.70 ▲ | 6.31 | 10,400 | 11,100 | 10,350 | 1,371,310 | 15,221,541,000 |
29/08/2018 | 10,400 | 0.15 ▲ | 1.44 | 10,250 | 10,450 | 10,300 | 90,640 | 942,656,000 |
28/08/2018 | 10,250 | 0.10 ▲ | 0.98 | 10,150 | 10,300 | 10,200 | 120,620 | 1,236,355,000 |
27/08/2018 | 10,150 | -0.15 ▼ | -1.48 | 10,300 | 10,250 | 10,000 | 190,870 | 1,937,330,500 |
24/08/2018 | 10,300 | 0.15 ▲ | 1.46 | 10,150 | 10,300 | 10,100 | 189,390 | 1,950,717,000 |
23/08/2018 | 10,150 | -0.05 ▼ | -0.49 | 10,200 | 10,300 | 10,050 | 118,610 | 1,203,891,500 |
22/08/2018 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,300 | 10,050 | 304,950 | 3,110,490,000 |
21/08/2018 | 10,300 | 0.10 ▲ | 0.97 | 10,200 | 10,500 | 10,100 | 275,770 | 2,840,431,000 |
20/08/2018 | 10,200 | 0.15 ▲ | 1.47 | 10,050 | 10,500 | 10,100 | 357,420 | 3,645,684,000 |
17/08/2018 | 10,050 | -0.55 ▼ | -5.47 | 10,600 | 10,700 | 10,050 | 207,140 | 2,081,757,000 |
16/08/2018 | 10,600 | 0.25 ▲ | 2.36 | 10,350 | 10,600 | 9,900 | 297,670 | 3,155,302,000 |
15/08/2018 | 10,350 | -0.75 ▼ | -7.25 | 11,100 | 10,700 | 10,350 | 151,600 | 1,569,060,000 |
14/08/2018 | 11,100 | -0.75 ▼ | -6.76 | 11,100 | 11,100 | 10,350 | 282,990 | 3,141,189,000 |
13/08/2018 | 11,100 | -0.80 ▼ | -7.21 | 11,900 | 12,150 | 11,100 | 936,940 | 10,400,034,000 |
10/08/2018 | 11,900 | 0.15 ▲ | 1.26 | 11,750 | 12,000 | 10,950 | 2,202,020 | 26,204,038,000 |
09/08/2018 | 11,750 | -0.85 ▼ | -7.23 | 12,600 | 12,400 | 11,750 | 900,230 | 10,577,702,500 |
08/08/2018 | 12,600 | -0.90 ▼ | -7.14 | 13,500 | 12,600 | 12,600 | 3,420 | 43,092,000 |
07/08/2018 | 13,500 | -1.00 ▼ | -7.41 | 14,500 | 13,900 | 13,500 | 824,930 | 11,136,555,000 |
06/08/2018 | 14,500 | -0.35 ▼ | -2.41 | 14,850 | 15,800 | 13,850 | 1,347,280 | 19,535,560,000 |
05/08/2018 | 14,850 | 0.95 ▲ | 6.40 | 13,900 | 14,850 | 13,900 | 2,128,490 | 31,608,076,500 |
03/08/2018 | 14,850 | 0.95 ▲ | 6.40 | 13,900 | 14,850 | 13,900 | 2,128,490 | 31,608,076,500 |
02/08/2018 | 13,900 | 0.90 ▲ | 6.47 | 13,000 | 13,900 | 12,950 | 2,430,460 | 33,783,394,000 |
01/08/2018 | 13,000 | 0.05 ▲ | 0.38 | 12,950 | 13,100 | 12,950 | 149,230 | 1,939,990,000 |
31/07/2018 | 12,950 | 0.05 ▲ | 0.39 | 12,900 | 13,000 | 12,850 | 269,810 | 3,494,039,500 |
30/07/2018 | 12,900 | 0.05 ▲ | 0.39 | 12,900 | 13,000 | 12,850 | 109,670 | 1,414,743,000 |
29/07/2018 | 12,900 | -0.05 ▼ | -0.39 | 12,950 | 13,000 | 12,800 | 183,830 | 2,371,407,000 |
27/07/2018 | 12,900 | -0.05 ▼ | -0.39 | 12,950 | 13,000 | 12,800 | 183,830 | 2,371,407,000 |
26/07/2018 | 12,950 | -0.05 ▼ | -0.39 | 13,000 | 13,100 | 12,800 | 188,840 | 2,445,478,000 |
25/07/2018 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,050 | 12,800 | 180,110 | 2,341,430,000 |
24/07/2018 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 13,050 | 12,800 | 334,980 | 4,321,242,000 |
23/07/2018 | 12,800 | -0.05 ▼ | -0.39 | 12,800 | 12,850 | 12,700 | 258,910 | 3,314,048,000 |
20/07/2018 | 12,800 | -0.05 ▼ | -0.39 | 12,850 | 12,850 | 12,600 | 310,970 | 3,980,416,000 |
19/07/2018 | 12,850 | -0.05 ▼ | -0.39 | 12,900 | 12,900 | 12,750 | 614,040 | 7,890,414,000 |
18/07/2018 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 13,000 | 12,850 | 443,380 | 5,719,602,000 |
17/07/2018 | 13,000 | 0.05 ▲ | 0.38 | 12,950 | 13,150 | 12,950 | 296,110 | 3,849,430,000 |
16/07/2018 | 12,950 | 0.15 ▲ | 1.16 | 12,800 | 13,000 | 12,650 | 269,170 | 3,485,751,500 |
13/07/2018 | 12,800 | -0.45 ▼ | -3.52 | 13,250 | 13,250 | 12,700 | 373,530 | 4,781,184,000 |
12/07/2018 | 13,250 | 0.10 ▲ | 0.75 | 13,150 | 13,250 | 13,100 | 216,660 | 2,870,745,000 |
11/07/2018 | 13,150 | 0.05 ▲ | 0.38 | 13,100 | 13,200 | 12,950 | 300,080 | 3,946,052,000 |
10/07/2018 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,400 | 13,000 | 639,740 | 8,380,594,000 |
09/07/2018 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,250 | 12,900 | 347,660 | 4,589,112,000 |
06/07/2018 | 13,100 | 0.40 ▲ | 3.05 | 12,700 | 13,350 | 12,700 | 425,330 | 5,571,823,000 |
05/07/2018 | 12,700 | -0.95 ▼ | -7.48 | 13,650 | 13,200 | 12,700 | 711,900 | 9,041,130,000 |
04/07/2018 | 13,650 | -1.00 ▼ | -7.33 | 14,650 | 13,650 | 13,650 | 248,610 | 3,393,526,500 |
03/07/2018 | 14,650 | -1.10 ▼ | -7.51 | 15,750 | 15,850 | 14,650 | 1,661,900 | 24,346,835,000 |
02/07/2018 | 15,750 | 0.55 ▲ | 3.49 | 15,200 | 15,750 | 14,150 | 1,026,090 | 16,160,917,500 |
29/06/2018 | 15,200 | 0.95 ▲ | 6.25 | 14,250 | 0 | 0 | 1,196,810 | 18,191,512,000 |
28/06/2018 | 14,250 | 0.85 ▲ | 5.96 | 13,400 | 14,300 | 12,500 | 1,958,070 | 27,902,497,500 |
27/06/2018 | 13,400 | 0.85 ▲ | 6.34 | 12,550 | 13,400 | 12,800 | 1,704,400 | 22,838,960,000 |
26/06/2018 | 12,550 | 0.80 ▲ | 6.37 | 11,750 | 12,550 | 11,800 | 1,199,580 | 15,054,729,000 |
25/06/2018 | 11,750 | 0.75 ▲ | 6.38 | 11,000 | 11,750 | 11,050 | 673,570 | 7,914,447,500 |
22/06/2018 | 11,000 | -0.05 ▼ | -0.45 | 11,050 | 11,100 | 10,850 | 269,830 | 2,968,130,000 |
21/06/2018 | 11,050 | -0.05 ▼ | -0.45 | 11,050 | 11,200 | 10,750 | 656,840 | 7,258,082,000 |
20/06/2018 | 11,050 | -0.30 ▼ | -2.71 | 11,350 | 11,300 | 11,050 | 897,780 | 9,920,469,000 |
19/06/2018 | 11,350 | -0.05 ▼ | -0.44 | 11,350 | 11,650 | 11,250 | 545,810 | 6,194,943,500 |
18/06/2018 | 11,350 | 0.50 ▲ | 4.41 | 10,850 | 11,450 | 10,850 | 845,040 | 9,591,204,000 |
17/06/2018 | 10,850 | -0.05 ▼ | -0.46 | 10,900 | 10,900 | 10,800 | 195,170 | 2,117,594,500 |
15/06/2018 | 10,850 | -0.05 ▼ | -0.46 | 10,900 | 10,900 | 10,800 | 195,170 | 2,117,594,500 |
14/06/2018 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 10,950 | 10,800 | 343,000 | 3,738,700,000 |
13/06/2018 | 10,800 | 0.05 ▲ | 0.46 | 10,750 | 10,800 | 10,650 | 493,630 | 5,331,204,000 |
12/06/2018 | 10,750 | -0.10 ▼ | -0.93 | 10,850 | 10,850 | 10,700 | 433,680 | 4,662,060,000 |
11/06/2018 | 10,850 | 0.25 ▲ | 2.30 | 10,600 | 10,900 | 10,600 | 568,840 | 6,171,914,000 |
08/06/2018 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,700 | 10,500 | 336,250 | 3,564,250,000 |
07/06/2018 | 10,700 | -0.05 ▼ | -0.47 | 10,750 | 10,800 | 10,600 | 328,480 | 3,514,736,000 |
06/06/2018 | 10,750 | 0.25 ▲ | 2.33 | 10,500 | 10,800 | 10,500 | 744,150 | 7,999,612,500 |
05/06/2018 | 10,500 | 0.66 ▲ | 6.29 | 9,840 | 10,500 | 9,820 | 1,606,570 | 16,868,985,000 |
04/06/2018 | 9,840 | -0.01 ▼ | -0.10 | 9,850 | 9,960 | 9,780 | 364,780 | 3,589,435,200 |
01/06/2018 | 9,850 | 0.06 ▲ | 0.61 | 9,850 | 9,910 | 9,800 | 503,110 | 4,955,633,500 |
31/05/2018 | 9,850 | 0.15 ▲ | 1.52 | 9,700 | 10,000 | 9,600 | 417,090 | 4,108,336,500 |
30/05/2018 | 9,700 | -0.02 ▼ | -0.21 | 9,720 | 9,950 | 9,650 | 419,540 | 4,069,538,000 |
29/05/2018 | 9,720 | -0.08 ▼ | -0.82 | 9,800 | 9,860 | 9,650 | 200,160 | 1,945,555,200 |
28/05/2018 | 9,800 | 0.20 ▲ | 2.04 | 9,600 | 9,850 | 9,600 | 486,870 | 4,771,326,000 |
25/05/2018 | 9,600 | 0.10 ▲ | 1.04 | 9,500 | 9,600 | 9,500 | 629,240 | 6,040,704,000 |
24/05/2018 | 9,500 | 0.15 ▲ | 1.58 | 9,350 | 9,500 | 9,300 | 383,320 | 3,641,540,000 |
23/05/2018 | 9,350 | -0.15 ▼ | -1.60 | 9,500 | 9,550 | 9,250 | 791,360 | 7,399,216,000 |
22/05/2018 | 9,500 | 0.46 ▲ | 4.84 | 9,040 | 9,670 | 9,030 | 762,150 | 7,240,425,000 |
21/05/2018 | 9,040 | 0.59 ▲ | 6.53 | 8,450 | 9,040 | 8,550 | 1,405,080 | 12,701,923,200 |
18/05/2018 | 8,450 | 0.05 ▲ | 0.59 | 8,450 | 8,500 | 8,400 | 296,490 | 2,505,340,500 |
17/05/2018 | 8,450 | -0.15 ▼ | -1.78 | 8,600 | 8,620 | 8,450 | 612,150 | 5,172,667,500 |
16/05/2018 | 8,600 | 0.14 ▲ | 1.63 | 8,460 | 8,620 | 8,400 | 948,270 | 8,155,122,000 |
15/05/2018 | 8,460 | 0.20 ▲ | 2.36 | 8,260 | 8,460 | 8,260 | 668,940 | 5,659,232,400 |
14/05/2018 | 8,260 | -0.02 ▼ | -0.24 | 8,280 | 8,300 | 8,250 | 434,860 | 3,591,943,600 |
13/05/2018 | 8,280 | 0.13 ▲ | 1.57 | 8,150 | 8,280 | 8,100 | 200,630 | 1,661,216,400 |
11/05/2018 | 8,280 | 0.13 ▲ | 1.57 | 8,150 | 8,280 | 8,100 | 200,630 | 1,661,216,400 |
10/05/2018 | 8,150 | 0.02 ▲ | 0.25 | 8,130 | 8,190 | 8,050 | 225,150 | 1,834,972,500 |
09/05/2018 | 8,130 | 0.01 ▲ | 0.12 | 8,120 | 8,200 | 8,020 | 515,940 | 4,194,592,200 |
08/05/2018 | 8,120 | 0.27 ▲ | 3.33 | 7,850 | 8,120 | 7,710 | 303,720 | 2,466,206,400 |
07/05/2018 | 7,850 | 0.43 ▲ | 5.48 | 7,420 | 7,890 | 7,500 | 319,940 | 2,511,529,000 |
04/05/2018 | 7,420 | -0.53 ▼ | -7.14 | 7,950 | 8,040 | 7,420 | 63,470 | 470,947,400 |
03/05/2018 | 7,950 | 0.05 ▲ | 0.63 | 7,900 | 8,090 | 7,620 | 225,410 | 1,792,009,500 |
02/05/2018 | 7,900 | -0.44 ▼ | -5.57 | 8,340 | 8,340 | 7,900 | 50,160 | 396,264,000 |
27/04/2018 | 8,340 | 0.06 ▲ | 0.72 | 8,280 | 8,340 | 8,140 | 217,530 | 1,814,200,200 |
26/04/2018 | 8,280 | -0.07 ▼ | -0.85 | 8,350 | 8,350 | 7,910 | 16,190 | 134,053,200 |
24/04/2018 | 8,350 | -0.10 ▼ | -1.20 | 8,350 | 8,350 | 8,250 | 47,430 | 396,040,500 |
23/04/2018 | 8,350 | -0.15 ▼ | -1.80 | 8,350 | 8,350 | 8,200 | 51,400 | 429,190,000 |
20/04/2018 | 8,350 | 0.01 ▲ | 0.12 | 8,340 | 8,380 | 8,280 | 65,910 | 550,348,500 |
19/04/2018 | 8,340 | 0.21 ▲ | 2.52 | 8,130 | 8,340 | 8,050 | 509,830 | 4,251,982,200 |
18/04/2018 | 8,130 | -0.15 ▼ | -1.85 | 8,280 | 8,290 | 8,110 | 21,850 | 177,640,500 |
13/04/2018 | 8,110 | -0.16 ▼ | -1.97 | 8,270 | 8,300 | 8,080 | 418,610 | 3,394,927,100 |
12/04/2018 | 8,270 | 0.19 ▲ | 2.30 | 8,080 | 8,270 | 8,000 | 369,440 | 3,055,268,800 |
11/04/2018 | 8,080 | -0.04 ▼ | -0.50 | 8,120 | 8,100 | 8,020 | 321,660 | 2,599,012,800 |
10/04/2018 | 8,120 | -0.02 ▼ | -0.25 | 8,140 | 8,180 | 8,010 | 249,850 | 2,028,782,000 |
09/04/2018 | 8,140 | 0.09 ▲ | 1.11 | 8,050 | 8,140 | 8,010 | 7,350 | 59,829,000 |
06/04/2018 | 8,050 | -0.04 ▼ | -0.50 | 8,090 | 8,090 | 8,020 | 124,140 | 999,327,000 |
05/04/2018 | 8,090 | 0.04 ▲ | 0.49 | 8,050 | 8,110 | 8,010 | 10,400 | 84,136,000 |
04/04/2018 | 8,050 | -0.05 ▼ | -0.62 | 8,100 | 8,100 | 8,050 | 11,780 | 94,829,000 |
03/04/2018 | 8,100 | -0.05 ▼ | -0.62 | 8,100 | 8,180 | 8,050 | 123,030 | 996,543,000 |
02/04/2018 | 8,100 | -0.09 ▼ | -1.11 | 8,190 | 8,200 | 8,100 | 150,830 | 1,221,723,000 |
30/03/2018 | 8,190 | 0.04 ▲ | 0.49 | 8,150 | 8,190 | 8,010 | 170,610 | 1,397,295,900 |
29/03/2018 | 8,150 | -0.05 ▼ | -0.61 | 8,200 | 8,240 | 8,050 | 322,130 | 2,625,359,500 |
28/03/2018 | 8,200 | 0.01 ▲ | 0.12 | 8,190 | 8,230 | 8,180 | 428,260 | 3,511,732,000 |
27/03/2018 | 8,190 | -0.09 ▼ | -1.10 | 8,280 | 8,290 | 8,050 | 215,550 | 1,765,354,500 |
26/03/2018 | 8,280 | 0.18 ▲ | 2.17 | 8,100 | 8,280 | 8,080 | 213,510 | 1,767,862,800 |
23/03/2018 | 8,100 | -0.04 ▼ | -0.49 | 8,140 | 8,140 | 7,820 | 231,150 | 1,872,315,000 |
22/03/2018 | 8,140 | -0.01 ▼ | -0.12 | 8,150 | 8,150 | 8,120 | 209,560 | 1,705,818,400 |
21/03/2018 | 8,150 | 0.03 ▲ | 0.37 | 8,120 | 8,150 | 8,100 | 190,980 | 1,556,487,000 |
20/03/2018 | 8,120 | -0.03 ▼ | -0.37 | 8,150 | 8,190 | 8,120 | 170,380 | 1,383,485,600 |
19/03/2018 | 8,150 | -0.12 ▼ | -1.47 | 8,270 | 8,260 | 8,130 | 56,800 | 462,920,000 |
16/03/2018 | 8,270 | -0.01 ▼ | -0.12 | 8,270 | 8,270 | 8,200 | 33,560 | 277,541,200 |
15/03/2018 | 8,270 | -0.01 ▼ | -0.12 | 8,280 | 8,280 | 8,160 | 17,620 | 145,717,400 |
14/03/2018 | 8,280 | -0.02 ▼ | -0.24 | 8,300 | 8,370 | 8,180 | 368,320 | 3,049,689,600 |
13/03/2018 | 8,300 | -0.10 ▼ | -1.20 | 8,300 | 8,310 | 8,200 | 33,480 | 277,884,000 |
12/03/2018 | 8,300 | -0.05 ▼ | -0.60 | 8,300 | 8,350 | 8,250 | 206,180 | 1,711,294,000 |
09/03/2018 | 8,300 | -0.05 ▼ | -0.60 | 8,300 | 8,350 | 8,250 | 25,520 | 211,816,000 |
08/03/2018 | 8,300 | 0.12 ▲ | 1.45 | 8,180 | 8,310 | 8,110 | 74,650 | 619,595,000 |
07/03/2018 | 8,180 | -0.07 ▼ | -0.86 | 8,250 | 8,280 | 8,050 | 57,140 | 467,405,200 |
06/03/2018 | 8,250 | -0.15 ▼ | -1.82 | 8,400 | 8,350 | 8,030 | 338,150 | 2,789,737,500 |
05/03/2018 | 8,400 | -0.12 ▼ | -1.43 | 8,520 | 8,520 | 8,400 | 41,100 | 345,240,000 |
02/03/2018 | 8,520 | -0.08 ▼ | -0.94 | 8,600 | 8,650 | 8,350 | 58,630 | 499,527,600 |
01/03/2018 | 8,600 | -0.02 ▼ | -0.23 | 8,600 | 9,010 | 8,580 | 2,021,200 | 17,382,320,000 |
28/02/2018 | 8,600 | -0.03 ▼ | -0.35 | 8,630 | 8,650 | 8,500 | 138,310 | 1,189,466,000 |
27/02/2018 | 8,630 | -0.06 ▼ | -0.70 | 8,690 | 8,690 | 8,430 | 148,080 | 1,277,930,400 |
26/02/2018 | 8,690 | -0.01 ▼ | -0.12 | 8,690 | 8,690 | 8,610 | 480,120 | 4,172,242,800 |
23/02/2018 | 8,690 | 0.20 ▲ | 2.30 | 8,490 | 8,690 | 8,450 | 219,410 | 1,906,672,900 |
22/02/2018 | 8,490 | 0.04 ▲ | 0.47 | 8,450 | 8,500 | 8,280 | 371,020 | 3,149,959,800 |
21/02/2018 | 8,450 | -0.01 ▼ | -0.12 | 8,450 | 8,600 | 8,280 | 38,120 | 322,114,000 |
13/02/2018 | 8,450 | -0.15 ▼ | -1.78 | 8,450 | 8,450 | 8,200 | 174,140 | 1,471,483,000 |
12/02/2018 | 8,450 | 0.20 ▲ | 2.37 | 8,250 | 8,450 | 8,250 | 587,300 | 4,962,685,000 |
11/02/2018 | 8,250 | -0.04 ▼ | -0.48 | 8,290 | 8,350 | 8,150 | 335,100 | 2,764,575,000 |
09/02/2018 | 8,250 | -0.04 ▼ | -0.48 | 8,290 | 8,350 | 8,150 | 335,100 | 2,764,575,000 |
08/02/2018 | 8,290 | -0.08 ▼ | -0.97 | 8,290 | 8,400 | 8,200 | 58,090 | 481,566,100 |
07/02/2018 | 8,290 | -0.01 ▼ | -0.12 | 8,300 | 8,400 | 8,100 | 436,680 | 3,620,077,200 |
06/02/2018 | 8,290 | -0.01 ▼ | -0.12 | 8,300 | 0 | 0 | 157,170 | 1,302,939,300 |
05/02/2018 | 8,300 | -0.13 ▼ | -1.57 | 8,430 | 8,430 | 8,280 | 79,040 | 656,032,000 |
02/02/2018 | 8,430 | -0.02 ▼ | -0.24 | 8,450 | 8,480 | 8,350 | 47,810 | 403,038,300 |
01/02/2018 | 8,450 | 0.05 ▲ | 0.59 | 8,400 | 8,500 | 8,300 | 88,160 | 744,952,000 |
31/01/2018 | 8,400 | 0.08 ▲ | 0.95 | 8,320 | 8,400 | 8,300 | 249,770 | 2,098,068,000 |
30/01/2018 | 8,320 | -0.10 ▼ | -1.20 | 8,420 | 8,400 | 8,260 | 866,460 | 7,208,947,200 |
29/01/2018 | 8,420 | -0.08 ▼ | -0.95 | 8,500 | 8,520 | 8,350 | 116,890 | 984,213,800 |
26/01/2018 | 8,520 | -0.22 ▼ | -2.58 | 8,740 | 8,740 | 8,400 | 580,010 | 4,941,685,200 |
25/01/2018 | 8,740 | -0.01 ▼ | -0.11 | 8,750 | 8,800 | 8,550 | 918,400 | 8,026,816,000 |
24/01/2018 | 8,500 | -0.14 ▼ | -1.65 | 8,640 | 8,750 | 8,600 | 306,710 | 2,607,035,000 |
22/01/2018 | 8,640 | 0.11 ▲ | 1.27 | 8,640 | 8,750 | 8,600 | 121,480 | 1,049,587,200 |
19/01/2018 | 8,640 | 0.06 ▲ | 0.69 | 8,580 | 8,640 | 8,500 | 160,900 | 1,390,176,000 |
18/01/2018 | 8,580 | 0.08 ▲ | 0.93 | 8,500 | 8,640 | 8,500 | 116,410 | 998,797,800 |
17/01/2018 | 8,500 | -0.05 ▼ | -0.59 | 8,500 | 8,590 | 8,450 | 178,470 | 1,516,995,000 |
16/01/2018 | 8,500 | -0.15 ▼ | -1.76 | 8,650 | 8,650 | 8,500 | 116,750 | 992,375,000 |
15/01/2018 | 8,650 | -0.05 ▼ | -0.58 | 8,650 | 8,700 | 8,500 | 202,600 | 1,752,490,000 |
12/01/2018 | 8,650 | 0.03 ▲ | 0.35 | 8,620 | 8,690 | 8,550 | 126,870 | 1,097,425,500 |
11/01/2018 | 8,620 | 0.19 ▲ | 2.20 | 8,430 | 8,770 | 8,400 | 275,330 | 2,373,344,600 |
10/01/2018 | 8,430 | 0.03 ▲ | 0.36 | 8,400 | 8,430 | 8,350 | 151,980 | 1,281,191,400 |
09/01/2018 | 8,400 | 0.04 ▲ | 0.48 | 8,360 | 8,410 | 8,250 | 112,310 | 943,404,000 |
08/01/2018 | 8,360 | 0.08 ▲ | 0.96 | 8,280 | 8,360 | 8,280 | 153,590 | 1,284,012,400 |
05/01/2018 | 8,280 | -0.01 ▼ | -0.12 | 8,290 | 8,300 | 8,250 | 257,270 | 2,130,195,600 |
04/01/2018 | 8,290 | -0.01 ▼ | -0.12 | 8,290 | 8,300 | 8,220 | 224,870 | 1,864,172,300 |
03/01/2018 | 8,290 | -0.02 ▼ | -0.24 | 8,310 | 8,350 | 8,280 | 171,530 | 1,421,983,700 |
02/01/2018 | 8,310 | 0.03 ▲ | 0.36 | 8,280 | 8,440 | 8,250 | 144,620 | 1,201,792,200 |
29/12/2017 | 8,280 | -0.02 ▼ | -0.24 | 8,280 | 8,400 | 8,260 | 152,400 | 1,261,872,000 |
28/12/2017 | 8,280 | -0.02 ▼ | -0.24 | 8,300 | 8,300 | 8,280 | 320,630 | 2,654,816,400 |
27/12/2017 | 8,300 | 0.01 ▲ | 0.12 | 8,290 | 8,330 | 8,290 | 209,150 | 1,735,945,000 |
26/12/2017 | 8,290 | -0.01 ▼ | -0.12 | 8,300 | 8,320 | 8,280 | 99,740 | 826,844,600 |
25/12/2017 | 8,300 | -0.01 ▼ | -0.12 | 8,300 | 8,370 | 8,290 | 250,420 | 2,078,486,000 |
23/12/2017 | 8,300 | -0.02 ▼ | -0.24 | 8,320 | 8,400 | 8,260 | 246,620 | 2,046,946,000 |
22/12/2017 | 8,300 | -0.02 ▼ | -0.24 | 8,320 | 8,400 | 8,260 | 246,620 | 2,046,946,000 |
21/12/2017 | 8,320 | -0.04 ▼ | -0.48 | 8,320 | 8,370 | 8,250 | 349,120 | 2,904,678,400 |
20/12/2017 | 8,320 | -0.05 ▼ | -0.60 | 8,370 | 8,370 | 8,300 | 223,000 | 1,855,360,000 |
19/12/2017 | 8,420 | 0.02 ▲ | 0.24 | 8,400 | 8,420 | 8,400 | 24,400 | 205,448,000 |
18/12/2017 | 8,320 | -0.02 ▼ | -0.24 | 8,340 | 8,350 | 8,320 | 14,400 | 119,808,000 |
15/12/2017 | 8,360 | -0.01 ▼ | -0.12 | 8,370 | 8,380 | 8,350 | 20,980 | 175,392,800 |
14/12/2017 | 8,360 | 0.02 ▲ | 0.24 | 8,340 | 8,360 | 8,350 | 22,200 | 185,592,000 |
13/12/2017 | 8,280 | 0.03 ▲ | 0.36 | 8,250 | 8,280 | 8,250 | 17,000 | 140,760,000 |
12/12/2017 | 8,300 | 0.02 ▲ | 0.24 | 8,300 | 8,320 | 8,300 | 20,860 | 173,138,000 |
11/12/2017 | 8,350 | -0.01 ▼ | -0.12 | 8,360 | 8,360 | 8,350 | 43,600 | 364,060,000 |
08/12/2017 | 8,390 | -0.01 ▼ | -0.12 | 8,400 | 8,400 | 8,350 | 26,350 | 221,076,500 |
07/12/2017 | 8,400 | -0.02 ▼ | -0.24 | 8,400 | 8,400 | 8,250 | 203,060 | 1,705,704,000 |
06/12/2017 | 8,400 | 0.01 ▲ | 0.12 | 8,360 | 8,400 | 8,350 | 176,790 | 1,485,036,000 |
05/12/2017 | 8,390 | -0.06 ▼ | -0.71 | 8,450 | 8,450 | 8,340 | 220,800 | 1,852,512,000 |
04/12/2017 | 8,450 | -0.25 ▼ | -2.87 | 8,680 | 8,740 | 8,450 | 572,630 | 4,838,723,500 |
01/12/2017 | 8,700 | -0.05 ▼ | -0.57 | 8,750 | 8,750 | 8,600 | 253,870 | 2,208,669,000 |
30/11/2017 | 8,750 | 0.00 ■■ | 0.00 | 8,770 | 8,770 | 8,600 | 241,490 | 2,113,037,500 |
29/11/2017 | 8,750 | 0.05 ▲ | 0.57 | 8,700 | 8,790 | 8,700 | 290,350 | 2,540,562,500 |
28/11/2017 | 8,700 | 0.05 ▲ | 0.58 | 8,650 | 8,730 | 8,650 | 390,130 | 3,394,131,000 |
27/11/2017 | 8,650 | 0.15 ▲ | 1.76 | 8,500 | 8,650 | 8,490 | 387,890 | 3,355,248,500 |
24/11/2017 | 8,500 | 0.04 ▲ | 0.47 | 8,470 | 8,500 | 8,400 | 306,710 | 2,607,035,000 |
23/11/2017 | 8,460 | -0.01 ▼ | -0.12 | 8,470 | 8,520 | 8,250 | 303,900 | 2,570,994,000 |
22/11/2017 | 8,470 | 0.00 ■■ | 0.00 | 8,470 | 8,470 | 8,430 | 135,250 | 1,145,567,500 |
21/11/2017 | 8,470 | 0.01 ▲ | 0.12 | 8,460 | 8,500 | 8,430 | 159,030 | 1,346,984,100 |
20/11/2017 | 8,460 | 0.06 ▲ | 0.71 | 8,400 | 8,480 | 8,400 | 198,170 | 1,676,518,200 |
17/11/2017 | 8,400 | -0.05 ▼ | -0.59 | 8,450 | 8,450 | 8,400 | 125,840 | 1,057,056,000 |
16/11/2017 | 8,450 | 0.02 ▲ | 0.24 | 8,400 | 8,470 | 8,400 | 174,290 | 1,472,750,500 |
15/11/2017 | 8,430 | 0.06 ▲ | 0.72 | 8,370 | 8,440 | 8,350 | 159,170 | 1,341,803,100 |
14/11/2017 | 8,370 | -0.02 ▼ | -0.24 | 8,370 | 8,400 | 8,330 | 134,470 | 1,125,513,900 |
13/11/2017 | 8,390 | -0.07 ▼ | -0.83 | 8,460 | 8,500 | 8,310 | 343,830 | 2,884,733,700 |
10/11/2017 | 8,460 | -0.30 ▼ | -3.42 | 8,750 | 8,760 | 8,450 | 598,980 | 5,067,370,800 |
09/11/2017 | 8,760 | -0.09 ▼ | -1.02 | 8,900 | 8,950 | 8,760 | 586,230 | 5,135,374,800 |
08/11/2017 | 8,850 | 0.01 ▲ | 0.11 | 8,840 | 8,950 | 8,750 | 698,770 | 6,184,114,500 |
07/11/2017 | 8,840 | 0.25 ▲ | 2.91 | 8,590 | 8,840 | 8,550 | 659,220 | 5,827,504,800 |
06/11/2017 | 8,590 | 0.04 ▲ | 0.47 | 8,500 | 8,600 | 8,500 | 301,210 | 2,587,393,900 |
03/11/2017 | 8,550 | -0.13 ▼ | -1.50 | 8,680 | 8,680 | 8,450 | 372,390 | 3,183,934,500 |
02/11/2017 | 8,680 | -0.07 ▼ | -0.80 | 8,750 | 8,770 | 8,500 | 415,800 | 3,609,144,000 |
01/11/2017 | 8,750 | -0.28 ▼ | -3.10 | 9,030 | 9,100 | 8,750 | 668,510 | 5,849,462,500 |
31/10/2017 | 9,030 | 0.55 ▲ | 6.49 | 8,500 | 9,070 | 8,490 | 1,356,160 | 12,246,124,800 |
30/10/2017 | 8,480 | 0.00 ■■ | 0.00 | 8,490 | 8,550 | 8,470 | 254,040 | 2,154,259,200 |
27/10/2017 | 8,480 | 0.05 ▲ | 0.59 | 8,450 | 8,500 | 8,420 | 309,170 | 2,621,761,600 |
26/10/2017 | 8,430 | -0.06 ▼ | -0.71 | 8,500 | 8,550 | 8,300 | 342,560 | 2,887,780,800 |
25/10/2017 | 8,490 | 0.23 ▲ | 2.78 | 8,290 | 8,520 | 8,290 | 387,180 | 3,287,158,200 |
24/10/2017 | 8,260 | -0.10 ▼ | -1.20 | 8,360 | 8,360 | 8,200 | 150,110 | 1,239,908,600 |
23/10/2017 | 8,360 | -0.07 ▼ | -0.83 | 8,430 | 8,440 | 8,300 | 299,880 | 2,506,996,800 |
20/10/2017 | 8,430 | -0.01 ▼ | -0.12 | 8,450 | 8,480 | 8,400 | 219,140 | 1,847,350,200 |
19/10/2017 | 8,440 | 0.00 ■■ | 0.00 | 8,440 | 8,500 | 8,400 | 245,720 | 2,073,876,800 |
18/10/2017 | 8,440 | -0.01 ▼ | -0.12 | 8,450 | 8,500 | 8,400 | 201,990 | 1,704,795,600 |
17/10/2017 | 8,450 | 0.04 ▲ | 0.48 | 8,410 | 8,450 | 8,370 | 215,830 | 1,823,763,500 |
16/10/2017 | 8,410 | -0.09 ▼ | -1.06 | 8,550 | 8,550 | 8,410 | 304,380 | 2,559,835,800 |
13/10/2017 | 8,500 | 0.10 ▲ | 1.19 | 8,400 | 8,550 | 8,400 | 353,350 | 3,003,475,000 |
12/10/2017 | 8,400 | -0.04 ▼ | -0.47 | 8,440 | 8,470 | 8,350 | 438,280 | 3,681,552,000 |
11/10/2017 | 8,440 | -0.20 ▼ | -2.31 | 8,640 | 8,650 | 8,440 | 392,810 | 3,315,316,400 |
10/10/2017 | 8,640 | -0.16 ▼ | -1.82 | 8,700 | 8,700 | 8,540 | 363,420 | 3,139,948,800 |
09/10/2017 | 8,800 | 0.10 ▲ | 1.15 | 8,700 | 8,840 | 8,700 | 454,900 | 4,003,120,000 |
06/10/2017 | 8,700 | 0.10 ▲ | 1.16 | 8,650 | 8,750 | 8,650 | 575,900 | 5,010,330,000 |
05/10/2017 | 8,600 | 0.16 ▲ | 1.90 | 8,450 | 8,680 | 8,450 | 807,230 | 6,942,178,000 |
04/10/2017 | 8,440 | 0.05 ▲ | 0.60 | 8,320 | 8,440 | 8,310 | 289,380 | 2,442,367,200 |
03/10/2017 | 8,390 | 0.00 ■■ | 0.00 | 8,400 | 8,450 | 8,300 | 203,760 | 1,709,546,400 |
02/10/2017 | 8,390 | 0.05 ▲ | 0.60 | 8,400 | 8,450 | 8,320 | 199,510 | 1,673,888,900 |
29/09/2017 | 8,340 | 0.01 ▲ | 0.12 | 8,300 | 8,350 | 8,260 | 179,210 | 1,494,611,400 |
28/09/2017 | 8,330 | 0.00 ■■ | 0.00 | 8,300 | 8,470 | 8,300 | 215,460 | 1,794,781,800 |
27/09/2017 | 8,330 | 0.00 ■■ | 0.00 | 8,300 | 8,330 | 8,290 | 139,930 | 1,165,616,900 |
26/09/2017 | 8,330 | 0.03 ▲ | 0.36 | 8,300 | 8,330 | 8,250 | 168,960 | 1,407,436,800 |
25/09/2017 | 8,300 | -0.05 ▼ | -0.60 | 8,350 | 8,380 | 8,250 | 177,220 | 1,470,926,000 |
22/09/2017 | 8,350 | -0.01 ▼ | -0.12 | 8,350 | 8,360 | 8,320 | 209,300 | 1,747,655,000 |
21/09/2017 | 8,360 | 0.06 ▲ | 0.72 | 8,350 | 8,400 | 8,320 | 166,240 | 1,389,766,400 |
20/09/2017 | 8,300 | -0.07 ▼ | -0.84 | 8,400 | 8,450 | 8,200 | 235,610 | 1,955,563,000 |
19/09/2017 | 8,370 | 0.00 ■■ | 0.00 | 8,360 | 8,390 | 8,360 | 242,570 | 2,030,310,900 |
18/09/2017 | 8,370 | 0.08 ▲ | 0.97 | 8,300 | 8,490 | 8,290 | 251,600 | 2,105,892,000 |
15/09/2017 | 8,290 | 0.01 ▲ | 0.12 | 8,300 | 8,350 | 8,270 | 163,880 | 1,358,565,200 |
14/09/2017 | 8,280 | -0.04 ▼ | -0.48 | 8,300 | 8,350 | 8,270 | 216,820 | 1,795,269,600 |
13/09/2017 | 8,320 | -0.04 ▼ | -0.48 | 8,400 | 8,420 | 8,280 | 288,650 | 2,401,568,000 |
12/09/2017 | 8,360 | -0.03 ▼ | -0.36 | 8,390 | 8,400 | 8,280 | 353,650 | 2,956,514,000 |
11/09/2017 | 8,390 | -0.02 ▼ | -0.24 | 8,410 | 8,450 | 8,350 | 564,280 | 4,734,309,200 |
08/09/2017 | 8,410 | -0.27 ▼ | -3.11 | 8,750 | 8,770 | 8,410 | 779,430 | 6,555,006,300 |
07/09/2017 | 8,680 | 0.18 ▲ | 2.12 | 8,580 | 8,700 | 8,550 | 1,156,520 | 10,038,593,600 |
06/09/2017 | 8,500 | 0.17 ▲ | 2.04 | 8,350 | 8,570 | 8,340 | 1,170,390 | 9,948,315,000 |
05/09/2017 | 8,330 | 0.02 ▲ | 0.24 | 8,300 | 8,350 | 8,300 | 481,520 | 4,011,061,600 |
01/09/2017 | 8,310 | 0.11 ▲ | 1.34 | 8,200 | 8,350 | 8,200 | 373,490 | 3,103,701,900 |
31/08/2017 | 8,200 | -0.06 ▼ | -0.73 | 8,210 | 8,390 | 8,190 | 200,230 | 1,641,886,000 |
30/08/2017 | 8,260 | 0.04 ▲ | 0.49 | 8,250 | 8,260 | 8,200 | 125,760 | 1,038,777,600 |
29/08/2017 | 8,220 | -0.03 ▼ | -0.36 | 8,330 | 8,330 | 8,210 | 208,040 | 1,710,088,800 |
28/08/2017 | 8,250 | -0.34 ▼ | -3.96 | 8,650 | 8,840 | 8,200 | 1,519,110 | 12,532,657,500 |
25/08/2017 | 8,590 | 0.29 ▲ | 3.49 | 8,300 | 8,650 | 8,300 | 1,192,320 | 10,242,028,800 |
24/08/2017 | 8,300 | 0.00 ■■ | 0.00 | 8,330 | 8,340 | 8,260 | 272,400 | 2,260,920,000 |
23/08/2017 | 8,300 | 0.04 ▲ | 0.48 | 8,290 | 8,340 | 8,220 | 215,720 | 1,790,476,000 |
22/08/2017 | 8,260 | 0.06 ▲ | 0.73 | 8,250 | 8,460 | 8,250 | 138,860 | 1,146,983,600 |
21/08/2017 | 8,200 | -0.05 ▼ | -0.61 | 8,300 | 8,350 | 8,200 | 238,500 | 1,955,700,000 |
18/08/2017 | 8,250 | 0.07 ▲ | 0.86 | 8,180 | 8,290 | 8,100 | 237,190 | 1,956,817,500 |
17/08/2017 | 8,180 | -0.09 ▼ | -1.09 | 8,270 | 8,340 | 8,180 | 310,030 | 2,536,045,400 |
16/08/2017 | 8,270 | -0.03 ▼ | -0.36 | 8,250 | 8,390 | 8,220 | 130,250 | 1,077,167,500 |
15/08/2017 | 8,300 | 0.10 ▲ | 1.22 | 8,300 | 8,350 | 8,200 | 186,070 | 1,544,381,000 |
14/08/2017 | 8,200 | 0.05 ▲ | 0.61 | 8,150 | 8,320 | 8,060 | 447,380 | 3,668,516,000 |
11/08/2017 | 8,150 | 0.00 ■■ | 0.00 | 8,120 | 8,160 | 8,000 | 288,730 | 2,353,149,500 |
10/08/2017 | 8,150 | -0.34 ▼ | -4.00 | 8,460 | 8,600 | 8,060 | 400,980 | 3,267,987,000 |
09/08/2017 | 8,490 | -0.59 ▼ | -6.50 | 9,060 | 9,100 | 8,450 | 984,890 | 8,361,716,100 |
08/08/2017 | 9,080 | -0.67 ▼ | -6.87 | 9,310 | 9,600 | 9,070 | 1,810,880 | 16,442,790,400 |
07/08/2017 | 9,750 | 0.15 ▲ | 1.56 | 9,360 | 9,780 | 9,100 | 417,200 | 4,067,700,000 |
04/08/2017 | 9,600 | -0.65 ▼ | -6.34 | 10,450 | 10,700 | 9,540 | 2,027,350 | 19,462,560,000 |
03/08/2017 | 10,250 | 0.66 ▲ | 6.88 | 9,620 | 10,250 | 9,550 | 3,901,090 | 39,986,172,500 |
02/08/2017 | 9,590 | 0.01 ▲ | 0.10 | 9,600 | 9,700 | 9,520 | 503,010 | 4,823,865,900 |
01/08/2017 | 9,580 | 0.08 ▲ | 0.84 | 9,400 | 9,600 | 9,350 | 620,840 | 5,947,647,200 |
31/07/2017 | 9,500 | 0.05 ▲ | 0.53 | 9,500 | 9,500 | 9,300 | 356,160 | 3,383,520,000 |
28/07/2017 | 9,450 | 0.15 ▲ | 1.61 | 9,250 | 9,480 | 9,250 | 560,210 | 5,293,984,500 |
27/07/2017 | 9,300 | -0.02 ▼ | -0.21 | 9,300 | 9,400 | 9,250 | 338,580 | 3,148,794,000 |
26/07/2017 | 9,320 | -0.10 ▼ | -1.06 | 9,570 | 9,570 | 9,200 | 256,670 | 2,392,164,400 |
25/07/2017 | 9,420 | 0.24 ▲ | 2.61 | 9,150 | 9,500 | 9,150 | 688,290 | 6,483,691,800 |
24/07/2017 | 9,180 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 8,910 | 394,500 | 3,621,510,000 |
21/07/2017 | 9,180 | -0.02 ▼ | -0.22 | 9,180 | 9,250 | 9,050 | 312,940 | 2,872,789,200 |
20/07/2017 | 9,200 | -0.10 ▼ | -1.08 | 9,250 | 9,320 | 9,100 | 421,880 | 3,881,296,000 |
19/07/2017 | 9,300 | 0.47 ▲ | 5.32 | 8,780 | 9,420 | 8,780 | 929,870 | 8,647,791,000 |
18/07/2017 | 8,830 | 0.00 ■■ | 0.00 | 8,850 | 9,000 | 8,650 | 354,330 | 3,128,733,900 |
17/07/2017 | 8,830 | 0.22 ▲ | 2.56 | 8,570 | 8,880 | 8,570 | 394,820 | 3,486,260,600 |
14/07/2017 | 8,610 | 0.00 ■■ | 0.00 | 8,610 | 8,670 | 8,050 | 228,670 | 1,968,848,700 |
13/07/2017 | 8,610 | 0.21 ▲ | 2.50 | 8,360 | 8,680 | 8,320 | 300,600 | 2,588,166,000 |
12/07/2017 | 8,400 | 0.15 ▲ | 1.82 | 8,270 | 8,590 | 8,220 | 160,870 | 1,351,308,000 |
11/07/2017 | 8,250 | 0.00 ■■ | 0.00 | 8,220 | 8,280 | 8,220 | 124,500 | 1,027,125,000 |
10/07/2017 | 8,250 | -0.03 ▼ | -0.36 | 8,300 | 8,300 | 8,200 | 480,800 | 3,966,600,000 |
07/07/2017 | 8,280 | -0.08 ▼ | -0.96 | 8,360 | 8,700 | 8,280 | 323,600 | 2,679,408,000 |
06/07/2017 | 8,360 | -0.41 ▼ | -4.68 | 9,100 | 9,100 | 8,210 | 311,200 | 2,601,632,000 |
05/07/2017 | 8,770 | 0.57 ▲ | 6.95 | 8,250 | 8,770 | 8,250 | 332,570 | 2,916,638,900 |
04/07/2017 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,240 | 8,190 | 170,850 | 1,400,970,000 |
03/07/2017 | 8,200 | 0.00 ■■ | 0.00 | 8,160 | 8,230 | 8,160 | 143,310 | 1,175,142,000 |
30/06/2017 | 8,200 | -0.07 ▼ | -0.85 | 8,250 | 8,300 | 8,200 | 177,220 | 1,453,204,000 |
29/06/2017 | 8,270 | -0.02 ▼ | -0.24 | 8,310 | 8,310 | 8,250 | 170,000 | 1,405,900,000 |
28/06/2017 | 8,290 | 0.06 ▲ | 0.73 | 8,240 | 8,350 | 8,230 | 161,080 | 1,335,353,200 |
27/06/2017 | 8,230 | -0.02 ▼ | -0.24 | 8,200 | 8,250 | 8,200 | 146,820 | 1,208,328,600 |
26/06/2017 | 8,250 | -0.06 ▼ | -0.72 | 8,390 | 8,390 | 8,200 | 258,790 | 2,135,017,500 |
23/06/2017 | 8,310 | 0.12 ▲ | 1.47 | 8,250 | 8,600 | 8,160 | 544,050 | 4,521,055,500 |
22/06/2017 | 8,190 | 0.03 ▲ | 0.37 | 8,170 | 8,300 | 8,130 | 176,620 | 1,446,517,800 |
21/06/2017 | 8,160 | 0.01 ▲ | 0.12 | 8,120 | 8,190 | 8,120 | 184,990 | 1,509,518,400 |
20/06/2017 | 8,150 | -0.02 ▼ | -0.24 | 8,170 | 8,190 | 8,110 | 208,280 | 1,697,482,000 |
19/06/2017 | 8,170 | 0.02 ▲ | 0.25 | 8,200 | 8,200 | 8,120 | 360,480 | 2,945,121,600 |
16/06/2017 | 8,150 | -0.02 ▼ | -0.24 | 8,150 | 8,200 | 8,120 | 206,900 | 1,686,235,000 |
15/06/2017 | 8,170 | 0.02 ▲ | 0.25 | 8,200 | 8,200 | 8,150 | 125,550 | 1,025,743,500 |
14/06/2017 | 8,150 | -0.09 ▼ | -1.09 | 8,260 | 8,260 | 8,120 | 268,520 | 2,188,438,000 |
13/06/2017 | 8,240 | 0.04 ▲ | 0.49 | 8,200 | 8,240 | 8,160 | 178,880 | 1,473,971,200 |
12/06/2017 | 8,200 | 0.00 ■■ | 0.00 | 8,150 | 8,250 | 8,150 | 317,910 | 2,606,862,000 |
09/06/2017 | 8,200 | -0.05 ▼ | -0.61 | 8,210 | 8,290 | 8,160 | 244,270 | 2,003,014,000 |
08/06/2017 | 8,250 | 0.05 ▲ | 0.61 | 8,300 | 8,300 | 8,170 | 171,580 | 1,415,535,000 |
07/06/2017 | 8,200 | -0.16 ▼ | -1.91 | 8,250 | 8,300 | 8,180 | 692,360 | 5,677,352,000 |
06/06/2017 | 8,360 | -0.27 ▼ | -3.13 | 8,500 | 8,550 | 8,350 | 383,340 | 3,204,722,400 |
05/06/2017 | 8,630 | -0.32 ▼ | -3.58 | 8,910 | 9,000 | 8,410 | 681,290 | 5,879,532,700 |
02/06/2017 | 8,950 | 0.15 ▲ | 1.70 | 8,820 | 9,320 | 8,810 | 2,769,190 | 24,784,250,500 |
01/06/2017 | 8,800 | 0.15 ▲ | 1.73 | 8,720 | 8,820 | 8,600 | 663,900 | 5,842,320,000 |
31/05/2017 | 8,650 | 0.28 ▲ | 3.35 | 8,350 | 8,670 | 8,350 | 565,720 | 4,893,478,000 |
30/05/2017 | 8,370 | -0.05 ▼ | -0.59 | 8,540 | 8,540 | 8,330 | 365,930 | 3,062,834,100 |
29/05/2017 | 8,420 | 0.34 ▲ | 4.21 | 8,150 | 8,500 | 8,100 | 514,210 | 4,329,648,200 |
26/05/2017 | 8,080 | 0.05 ▲ | 0.62 | 8,050 | 8,170 | 8,000 | 275,790 | 2,228,383,200 |
25/05/2017 | 8,030 | 0.20 ▲ | 2.55 | 7,830 | 8,100 | 7,830 | 297,000 | 2,384,910,000 |
24/05/2017 | 7,830 | -0.03 ▼ | -0.38 | 7,840 | 7,860 | 7,820 | 201,410 | 1,577,040,300 |
23/05/2017 | 7,860 | -0.07 ▼ | -0.88 | 8,000 | 8,000 | 7,860 | 303,520 | 2,385,667,200 |
22/05/2017 | 7,930 | 0.13 ▲ | 1.67 | 7,920 | 8,150 | 7,850 | 193,300 | 1,532,869,000 |
19/05/2017 | 7,800 | -0.01 ▼ | -0.13 | 7,810 | 7,850 | 7,770 | 193,200 | 1,506,960,000 |
18/05/2017 | 7,810 | -0.03 ▼ | -0.38 | 7,900 | 7,900 | 7,800 | 409,430 | 3,197,648,300 |
17/05/2017 | 7,840 | -0.01 ▼ | -0.13 | 7,880 | 7,880 | 7,830 | 171,240 | 1,342,521,600 |
16/05/2017 | 7,850 | 0.03 ▲ | 0.38 | 7,820 | 7,900 | 7,820 | 206,860 | 1,623,851,000 |
15/05/2017 | 7,820 | -0.08 ▼ | -1.01 | 8,000 | 8,000 | 7,800 | 232,500 | 1,818,150,000 |
09/05/2017 | 7,990 | -0.19 ▼ | -2.32 | 8,160 | 8,160 | 7,950 | 353,800 | 2,826,862,000 |
08/05/2017 | 8,180 | 0.15 ▲ | 1.87 | 8,030 | 8,250 | 8,000 | 223,100 | 1,824,958,000 |
05/05/2017 | 8,030 | -0.03 ▼ | -0.37 | 8,120 | 8,350 | 8,000 | 1,229,870 | 9,875,856,100 |
04/05/2017 | 8,060 | 0.26 ▲ | 3.33 | 7,800 | 8,080 | 7,800 | 478,960 | 3,860,417,600 |
03/05/2017 | 7,800 | 0.04 ▲ | 0.52 | 7,780 | 7,880 | 7,710 | 360,330 | 2,810,574,000 |
28/04/2017 | 7,760 | 0.16 ▲ | 2.11 | 7,490 | 7,760 | 7,480 | 440,750 | 3,420,220,000 |
27/04/2017 | 7,600 | 0.09 ▲ | 1.20 | 7,500 | 7,620 | 7,480 | 266,120 | 2,022,512,000 |
26/04/2017 | 7,510 | 0.01 ▲ | 0.13 | 7,500 | 7,530 | 7,450 | 370,950 | 2,785,834,500 |
25/04/2017 | 7,500 | -0.05 ▼ | -0.66 | 7,570 | 7,570 | 7,470 | 216,930 | 1,626,975,000 |
24/04/2017 | 7,550 | 0.05 ▲ | 0.67 | 7,480 | 7,550 | 7,480 | 281,730 | 2,127,061,500 |
21/04/2017 | 7,500 | 0.02 ▲ | 0.27 | 7,500 | 7,690 | 7,460 | 178,870 | 1,341,525,000 |
20/04/2017 | 7,480 | -0.05 ▼ | -0.66 | 7,540 | 7,560 | 7,450 | 369,900 | 2,766,852,000 |
19/04/2017 | 7,530 | 0.02 ▲ | 0.27 | 7,500 | 7,550 | 7,490 | 211,180 | 1,590,185,400 |
18/04/2017 | 7,510 | -0.02 ▼ | -0.27 | 7,500 | 7,600 | 7,410 | 475,380 | 3,570,103,800 |
17/04/2017 | 7,530 | -0.13 ▼ | -1.70 | 7,620 | 7,700 | 7,500 | 328,430 | 2,473,077,900 |
14/04/2017 | 7,660 | -0.14 ▼ | -1.79 | 7,800 | 7,860 | 7,630 | 320,620 | 2,455,949,200 |
13/04/2017 | 7,800 | 0.10 ▲ | 1.30 | 7,720 | 7,800 | 7,700 | 570,640 | 4,450,992,000 |
12/04/2017 | 7,700 | 0.13 ▲ | 1.72 | 7,560 | 7,750 | 7,560 | 413,880 | 3,186,876,000 |
11/04/2017 | 7,570 | -0.04 ▼ | -0.53 | 7,580 | 7,670 | 7,550 | 351,410 | 2,660,173,700 |
10/04/2017 | 7,610 | -0.04 ▼ | -0.52 | 7,600 | 7,700 | 7,590 | 555,620 | 4,228,268,200 |
07/04/2017 | 7,650 | 0.07 ▲ | 0.92 | 7,530 | 7,680 | 7,500 | 325,820 | 2,492,523,000 |
05/04/2017 | 7,580 | -0.08 ▼ | -1.04 | 7,700 | 7,750 | 7,560 | 405,170 | 3,071,188,600 |
04/04/2017 | 7,660 | -0.42 ▼ | -5.20 | 8,000 | 8,080 | 7,660 | 588,190 | 4,505,535,400 |
03/04/2017 | 8,080 | -0.12 ▼ | -1.46 | 8,150 | 8,300 | 8,030 | 251,540 | 2,032,443,200 |
31/03/2017 | 8,200 | -0.17 ▼ | -2.03 | 8,680 | 8,700 | 8,100 | 739,330 | 6,062,506,000 |
30/03/2017 | 8,370 | 0.54 ▲ | 6.90 | 7,850 | 8,370 | 7,780 | 3,083,190 | 25,806,300,300 |
29/03/2017 | 7,830 | 0.04 ▲ | 0.51 | 7,800 | 7,850 | 7,710 | 395,870 | 3,099,662,100 |
28/03/2017 | 7,790 | -0.03 ▼ | -0.38 | 7,800 | 7,840 | 7,700 | 418,820 | 3,262,607,800 |
27/03/2017 | 7,820 | 0.24 ▲ | 3.17 | 7,690 | 7,860 | 7,580 | 947,790 | 7,411,717,800 |
24/03/2017 | 7,580 | 0.06 ▲ | 0.80 | 7,520 | 7,660 | 7,500 | 545,470 | 4,134,662,600 |
23/03/2017 | 7,520 | 0.02 ▲ | 0.27 | 7,500 | 7,580 | 7,420 | 466,250 | 3,506,200,000 |
22/03/2017 | 7,500 | -0.11 ▼ | -1.45 | 7,560 | 7,680 | 7,480 | 709,070 | 5,318,025,000 |
21/03/2017 | 7,610 | 0.11 ▲ | 1.47 | 7,450 | 7,770 | 7,450 | 666,790 | 5,074,271,900 |
20/03/2017 | 7,500 | -0.21 ▼ | -2.72 | 7,700 | 7,770 | 7,480 | 322,060 | 2,415,450,000 |
17/03/2017 | 7,710 | -0.61 ▼ | -7.33 | 7,820 | 7,970 | 7,700 | 142,610 | 1,099,523,100 |
16/03/2017 | 8,320 | 0.26 ▲ | 3.23 | 8,060 | 8,500 | 8,020 | 654,930 | 5,449,017,600 |
15/03/2017 | 8,060 | 0.00 ■■ | 0.00 | 8,100 | 8,350 | 8,000 | 237,470 | 1,914,008,200 |
14/03/2017 | 8,060 | -0.04 ▼ | -0.49 | 8,100 | 8,170 | 8,050 | 373,500 | 3,010,410,000 |
13/03/2017 | 8,100 | 0.02 ▲ | 0.25 | 8,150 | 8,400 | 8,100 | 825,110 | 6,683,391,000 |
10/03/2017 | 8,080 | -0.36 ▼ | -4.27 | 8,050 | 8,400 | 8,010 | 398,340 | 3,218,587,200 |
09/03/2017 | 8,440 | -0.63 ▼ | -6.95 | 8,500 | 9,050 | 8,440 | 2,131,010 | 17,985,724,400 |
08/03/2017 | 9,070 | -0.68 ▼ | -6.97 | 9,420 | 9,650 | 9,070 | 1,758,810 | 15,952,406,700 |
07/03/2017 | 9,750 | 0.00 ■■ | 0.00 | 9,700 | 9,910 | 9,400 | 1,219,300 | 11,888,175,000 |
06/03/2017 | 9,750 | 0.15 ▲ | 1.56 | 9,600 | 9,750 | 9,200 | 719,540 | 7,015,515,000 |
03/03/2017 | 9,600 | -0.70 ▼ | -6.80 | 9,580 | 10,400 | 9,580 | 4,400,280 | 42,242,688,000 |
02/03/2017 | 10,300 | -0.75 ▼ | -6.79 | 10,300 | 10,300 | 10,300 | 1,020,310 | 10,509,193,000 |
01/03/2017 | 11,050 | -0.80 ▼ | -6.75 | 11,050 | 11,050 | 11,050 | 715,790 | 7,909,479,500 |
28/02/2017 | 11,850 | -0.85 ▼ | -6.69 | 12,650 | 12,950 | 11,850 | 1,925,610 | 22,818,478,500 |
27/02/2017 | 12,700 | 0.75 ▲ | 6.28 | 11,900 | 12,750 | 11,850 | 1,916,870 | 24,344,249,000 |
24/02/2017 | 11,950 | 0.75 ▲ | 6.70 | 11,200 | 11,950 | 11,100 | 2,390,900 | 28,571,255,000 |
23/02/2017 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,300 | 11,000 | 741,030 | 8,299,536,000 |
22/02/2017 | 11,200 | -0.20 ▼ | -1.75 | 11,350 | 11,400 | 11,000 | 799,910 | 8,958,992,000 |
21/02/2017 | 11,400 | -0.20 ▼ | -1.72 | 11,500 | 11,700 | 11,250 | 884,520 | 10,083,528,000 |
20/02/2017 | 11,600 | 0.30 ▲ | 2.65 | 11,350 | 11,700 | 11,250 | 1,134,220 | 13,156,952,000 |
17/02/2017 | 11,300 | 0.40 ▲ | 3.67 | 10,900 | 11,550 | 10,750 | 1,630,740 | 18,427,362,000 |
16/02/2017 | 10,900 | 0.70 ▲ | 6.86 | 10,250 | 10,900 | 10,200 | 1,443,470 | 15,733,823,000 |
15/02/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,400 | 10,100 | 327,970 | 3,345,294,000 |
14/02/2017 | 10,200 | -0.20 ▼ | -1.92 | 10,400 | 10,450 | 10,150 | 437,700 | 4,464,540,000 |
13/02/2017 | 10,400 | 0.15 ▲ | 1.46 | 10,200 | 10,500 | 10,100 | 475,700 | 4,947,280,000 |
10/02/2017 | 10,250 | -0.10 ▼ | -0.97 | 10,300 | 10,400 | 10,050 | 368,810 | 3,780,302,500 |
09/02/2017 | 10,350 | 0.15 ▲ | 1.47 | 10,100 | 10,400 | 10,000 | 472,230 | 4,887,580,500 |
08/02/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,400 | 10,100 | 382,810 | 3,904,662,000 |
07/02/2017 | 10,200 | -0.20 ▼ | -1.92 | 10,400 | 10,500 | 10,100 | 424,120 | 4,326,024,000 |
06/02/2017 | 10,400 | 0.00 ■■ | 0.00 | 10,600 | 10,900 | 10,150 | 386,800 | 4,022,720,000 |
03/02/2017 | 10,400 | 0.41 ▲ | 4.10 | 10,000 | 10,450 | 10,000 | 287,960 | 2,994,784,000 |
02/02/2017 | 9,990 | 0.05 ▲ | 0.50 | 9,930 | 10,000 | 9,920 | 225,120 | 2,248,948,800 |
25/01/2017 | 9,940 | 0.06 ▲ | 0.61 | 9,880 | 9,960 | 9,880 | 202,220 | 2,010,066,800 |
24/01/2017 | 9,880 | 0.09 ▲ | 0.92 | 9,750 | 9,880 | 9,730 | 253,360 | 2,503,196,800 |
23/01/2017 | 9,790 | 0.05 ▲ | 0.51 | 9,700 | 9,800 | 9,670 | 188,140 | 1,841,890,600 |
20/01/2017 | 9,740 | 0.03 ▲ | 0.31 | 9,670 | 9,830 | 9,670 | 217,840 | 2,121,761,600 |
19/01/2017 | 9,710 | 0.01 ▲ | 0.10 | 9,750 | 9,760 | 9,600 | 268,840 | 2,610,436,400 |
18/01/2017 | 9,700 | 0.15 ▲ | 1.57 | 9,590 | 9,700 | 9,550 | 280,730 | 2,723,081,000 |
17/01/2017 | 9,550 | 0.04 ▲ | 0.42 | 9,510 | 9,560 | 9,500 | 289,940 | 2,768,927,000 |
16/01/2017 | 9,510 | -0.06 ▼ | -0.63 | 9,550 | 9,650 | 9,510 | 314,490 | 2,990,799,900 |
13/01/2017 | 9,570 | 0.32 ▲ | 3.46 | 9,500 | 9,600 | 9,300 | 448,880 | 4,295,781,600 |
12/01/2017 | 9,250 | 0.12 ▲ | 1.31 | 9,200 | 9,250 | 9,150 | 438,630 | 4,057,327,500 |
11/01/2017 | 9,130 | 0.07 ▲ | 0.77 | 9,190 | 9,200 | 9,000 | 443,100 | 4,045,503,000 |
10/01/2017 | 9,060 | 0.11 ▲ | 1.23 | 8,970 | 9,200 | 8,810 | 429,110 | 3,887,736,600 |
09/01/2017 | 8,950 | -0.15 ▼ | -1.65 | 9,500 | 9,500 | 8,950 | 375,970 | 3,364,931,500 |
06/01/2017 | 9,100 | 0.10 ▲ | 1.11 | 9,100 | 9,500 | 9,000 | 359,610 | 3,272,451,000 |
05/01/2017 | 9,000 | 0.18 ▲ | 2.04 | 9,150 | 9,180 | 8,790 | 607,340 | 5,466,060,000 |
04/01/2017 | 8,820 | -0.37 ▼ | -4.03 | 9,500 | 9,500 | 8,820 | 509,500 | 4,493,790,000 |
03/01/2017 | 9,190 | 0.31 ▲ | 3.49 | 8,860 | 9,200 | 8,860 | 306,840 | 2,819,859,600 |
30/12/2016 | 8,880 | 0.14 ▲ | 1.60 | 8,720 | 8,880 | 8,720 | 241,950 | 2,148,516,000 |
29/12/2016 | 8,740 | -0.36 ▼ | -3.96 | 8,970 | 8,970 | 8,740 | 363,750 | 3,179,175,000 |
28/12/2016 | 9,100 | -0.26 ▼ | -2.78 | 9,310 | 9,470 | 8,950 | 144,390 | 1,313,949,000 |
27/12/2016 | 9,360 | -0.33 ▼ | -3.41 | 9,470 | 9,700 | 9,360 | 233,260 | 2,183,313,600 |
26/12/2016 | 9,690 | 0.31 ▲ | 3.30 | 9,400 | 10,000 | 9,400 | 415,130 | 4,022,609,700 |
23/12/2016 | 9,380 | 0.61 ▲ | 6.96 | 8,790 | 9,380 | 8,790 | 340,060 | 3,189,762,800 |
22/12/2016 | 8,770 | 0.13 ▲ | 1.50 | 8,630 | 8,810 | 8,630 | 243,330 | 2,134,004,100 |
21/12/2016 | 8,640 | 0.01 ▲ | 0.12 | 8,630 | 8,650 | 8,600 | 103,060 | 890,438,400 |
20/12/2016 | 8,630 | -0.03 ▼ | -0.35 | 8,680 | 8,680 | 8,600 | 103,840 | 896,139,200 |
19/12/2016 | 8,660 | 0.01 ▲ | 0.12 | 8,650 | 8,690 | 8,640 | 175,120 | 1,516,539,200 |
16/12/2016 | 8,650 | 0.04 ▲ | 0.46 | 8,630 | 8,700 | 8,610 | 168,420 | 1,456,833,000 |
15/12/2016 | 8,610 | -0.12 ▼ | -1.37 | 8,720 | 8,730 | 8,610 | 121,700 | 1,047,837,000 |
14/12/2016 | 8,730 | 0.10 ▲ | 1.16 | 8,630 | 8,830 | 8,630 | 170,960 | 1,492,480,800 |
13/12/2016 | 8,630 | -0.02 ▼ | -0.23 | 8,630 | 8,660 | 8,610 | 148,770 | 1,283,885,100 |
12/12/2016 | 8,650 | 0.00 ■■ | 0.00 | 8,650 | 8,710 | 8,590 | 163,780 | 1,416,697,000 |
09/12/2016 | 8,650 | -0.01 ▼ | -0.12 | 8,630 | 8,670 | 8,630 | 111,520 | 964,648,000 |
08/12/2016 | 8,660 | 0.03 ▲ | 0.35 | 8,630 | 8,670 | 8,620 | 112,270 | 972,258,200 |
07/12/2016 | 8,630 | -0.02 ▼ | -0.23 | 8,630 | 8,640 | 8,600 | 122,820 | 1,059,936,600 |
06/12/2016 | 8,650 | -0.02 ▼ | -0.23 | 8,650 | 8,690 | 8,600 | 142,900 | 1,236,085,000 |
05/12/2016 | 8,670 | -0.43 ▼ | -4.73 | 9,060 | 9,060 | 8,670 | 200,870 | 1,741,542,900 |
02/12/2016 | 9,100 | 0.47 ▲ | 5.45 | 8,880 | 9,100 | 8,700 | 360,730 | 3,282,643,000 |
01/12/2016 | 8,630 | 0.33 ▲ | 3.98 | 8,250 | 8,640 | 8,200 | 248,320 | 2,143,001,600 |
30/11/2016 | 8,300 | 0.10 ▲ | 1.22 | 8,170 | 8,300 | 8,150 | 138,840 | 1,152,372,000 |
29/11/2016 | 8,200 | 0.05 ▲ | 0.61 | 8,150 | 8,200 | 8,120 | 113,020 | 926,764,000 |
28/11/2016 | 8,150 | 0.00 ■■ | 0.00 | 8,130 | 8,170 | 8,130 | 155,400 | 1,266,510,000 |
25/11/2016 | 8,150 | 0.00 ■■ | 0.00 | 8,120 | 8,160 | 8,120 | 116,300 | 947,845,000 |
24/11/2016 | 8,150 | -0.05 ▼ | -0.61 | 8,200 | 8,200 | 8,000 | 212,800 | 1,734,320,000 |
23/11/2016 | 8,200 | -0.06 ▼ | -0.73 | 8,220 | 8,270 | 8,160 | 184,670 | 1,514,294,000 |
22/11/2016 | 8,260 | 0.00 ■■ | 0.00 | 8,230 | 8,310 | 8,200 | 178,880 | 1,477,548,800 |
21/11/2016 | 8,260 | 0.16 ▲ | 1.98 | 8,200 | 8,300 | 8,140 | 226,880 | 1,874,028,800 |
18/11/2016 | 8,100 | -0.05 ▼ | -0.61 | 8,300 | 8,330 | 7,960 | 562,820 | 4,558,842,000 |
17/11/2016 | 8,150 | 0.17 ▲ | 2.13 | 8,000 | 8,180 | 7,950 | 390,940 | 3,186,161,000 |
16/11/2016 | 7,980 | -0.02 ▼ | -0.25 | 8,050 | 8,160 | 7,980 | 271,120 | 2,163,537,600 |
15/11/2016 | 8,000 | 0.08 ▲ | 1.01 | 7,940 | 8,000 | 7,850 | 257,200 | 2,057,600,000 |
14/11/2016 | 7,920 | 0.01 ▲ | 0.13 | 7,910 | 7,980 | 7,870 | 375,490 | 2,973,880,800 |
11/11/2016 | 7,910 | 0.01 ▲ | 0.13 | 7,880 | 7,910 | 7,870 | 98,640 | 780,242,400 |
10/11/2016 | 7,900 | 0.04 ▲ | 0.51 | 7,860 | 7,900 | 7,850 | 167,910 | 1,326,489,000 |
09/11/2016 | 7,860 | -0.02 ▼ | -0.25 | 7,860 | 7,880 | 7,800 | 113,060 | 888,651,600 |
08/11/2016 | 7,880 | -0.02 ▼ | -0.25 | 7,900 | 7,900 | 7,870 | 138,570 | 1,091,931,600 |
07/11/2016 | 7,900 | 0.01 ▲ | 0.13 | 7,870 | 7,910 | 7,850 | 161,810 | 1,278,299,000 |
04/11/2016 | 7,890 | 0.02 ▲ | 0.25 | 7,880 | 7,900 | 7,860 | 177,640 | 1,401,579,600 |
03/11/2016 | 7,870 | -0.06 ▼ | -0.76 | 7,900 | 7,900 | 7,870 | 79,330 | 624,327,100 |
02/11/2016 | 7,930 | -0.13 ▼ | -1.61 | 8,060 | 8,080 | 7,930 | 83,300 | 660,569,000 |
01/11/2016 | 8,060 | -0.07 ▼ | -0.86 | 8,140 | 8,150 | 8,000 | 131,320 | 1,058,439,200 |
31/10/2016 | 8,130 | -0.05 ▼ | -0.61 | 8,100 | 8,180 | 8,050 | 161,250 | 1,310,962,500 |
28/10/2016 | 8,180 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,150 | 181,820 | 1,487,287,600 |
27/10/2016 | 8,180 | -0.02 ▼ | -0.24 | 8,300 | 8,300 | 8,150 | 198,620 | 1,624,711,600 |
26/10/2016 | 8,200 | 0.10 ▲ | 1.23 | 8,100 | 8,200 | 8,050 | 196,850 | 1,614,170,000 |
25/10/2016 | 8,100 | 0.10 ▲ | 1.25 | 8,000 | 8,100 | 7,800 | 196,950 | 1,595,295,000 |
24/10/2016 | 8,000 | 0.05 ▲ | 0.63 | 7,920 | 8,000 | 7,600 | 366,050 | 2,928,400,000 |
21/10/2016 | 7,950 | 0.05 ▲ | 0.63 | 7,850 | 7,950 | 7,800 | 352,920 | 2,805,714,000 |
20/10/2016 | 7,900 | 0.09 ▲ | 1.15 | 7,900 | 7,900 | 7,810 | 387,610 | 3,062,119,000 |
19/10/2016 | 7,810 | -0.09 ▼ | -1.14 | 7,950 | 7,950 | 7,750 | 396,410 | 3,095,962,100 |
18/10/2016 | 7,900 | -0.02 ▼ | -0.25 | 7,920 | 7,950 | 7,880 | 175,950 | 1,390,005,000 |
17/10/2016 | 7,920 | -0.01 ▼ | -0.13 | 7,940 | 7,950 | 7,880 | 184,770 | 1,463,378,400 |
14/10/2016 | 7,930 | -0.07 ▼ | -0.88 | 8,000 | 8,030 | 7,930 | 226,180 | 1,793,607,400 |
13/10/2016 | 8,000 | 0.05 ▲ | 0.63 | 7,950 | 8,000 | 7,910 | 162,080 | 1,296,640,000 |
12/10/2016 | 7,950 | -0.05 ▼ | -0.62 | 8,000 | 8,000 | 7,950 | 222,350 | 1,767,682,500 |
11/10/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,020 | 8,000 | 192,610 | 1,540,880,000 |
10/10/2016 | 8,000 | -0.09 ▼ | -1.11 | 8,050 | 8,080 | 8,000 | 365,910 | 2,927,280,000 |
07/10/2016 | 8,090 | 0.04 ▲ | 0.50 | 8,050 | 8,100 | 8,000 | 141,700 | 1,146,353,000 |
06/10/2016 | 8,050 | -0.03 ▼ | -0.37 | 8,080 | 8,100 | 8,000 | 230,850 | 1,858,342,500 |
05/10/2016 | 8,080 | 0.00 ■■ | 0.00 | 8,080 | 8,100 | 8,040 | 197,970 | 1,599,597,600 |
04/10/2016 | 8,080 | 0.03 ▲ | 0.37 | 8,040 | 8,100 | 8,020 | 295,160 | 2,384,892,800 |
03/10/2016 | 8,050 | 0.03 ▲ | 0.37 | 8,020 | 8,050 | 8,000 | 224,780 | 1,809,479,000 |
30/09/2016 | 8,020 | -0.03 ▼ | -0.37 | 8,050 | 8,050 | 8,000 | 307,170 | 2,463,503,400 |
29/09/2016 | 8,050 | 0.01 ▲ | 0.12 | 8,010 | 8,060 | 8,010 | 277,940 | 2,237,417,000 |
28/09/2016 | 8,040 | 0.01 ▲ | 0.12 | 8,030 | 8,050 | 8,000 | 368,280 | 2,960,971,200 |
27/09/2016 | 8,030 | -0.04 ▼ | -0.50 | 8,070 | 8,070 | 7,950 | 463,490 | 3,721,824,700 |
26/09/2016 | 8,070 | -0.08 ▼ | -0.98 | 8,100 | 8,100 | 8,010 | 163,630 | 1,320,494,100 |
23/09/2016 | 8,150 | 0.00 ■■ | 0.00 | 8,100 | 8,150 | 8,000 | 81,820 | 666,833,000 |
22/09/2016 | 8,150 | 0.05 ▲ | 0.62 | 8,100 | 8,300 | 8,010 | 476,980 | 3,887,387,000 |
21/09/2016 | 8,100 | 0.05 ▲ | 0.62 | 8,050 | 8,100 | 8,000 | 260,710 | 2,111,751,000 |
20/09/2016 | 8,050 | -0.10 ▼ | -1.23 | 8,150 | 8,150 | 8,000 | 179,410 | 1,444,250,500 |
19/09/2016 | 8,150 | -0.02 ▼ | -0.24 | 8,170 | 8,200 | 8,010 | 183,170 | 1,492,835,500 |
16/09/2016 | 8,170 | -0.06 ▼ | -0.73 | 8,230 | 8,230 | 8,150 | 132,610 | 1,083,423,700 |
15/09/2016 | 8,230 | 0.02 ▲ | 0.24 | 8,210 | 8,230 | 8,200 | 243,720 | 2,005,815,600 |
14/09/2016 | 8,210 | -0.04 ▼ | -0.48 | 8,250 | 8,280 | 8,120 | 214,690 | 1,762,604,900 |
13/09/2016 | 8,250 | 0.05 ▲ | 0.61 | 8,200 | 8,290 | 8,160 | 220,310 | 1,817,557,500 |
12/09/2016 | 8,200 | -0.10 ▼ | -1.20 | 8,300 | 8,400 | 8,160 | 257,530 | 2,111,746,000 |
09/09/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,200 | 171,190 | 1,420,877,000 |
08/09/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,200 | 220,740 | 1,832,142,000 |
07/09/2016 | 8,300 | -0.10 ▼ | -1.19 | 8,400 | 8,400 | 8,200 | 131,760 | 1,093,608,000 |
06/09/2016 | 8,400 | 0.10 ▲ | 1.20 | 8,300 | 8,400 | 8,200 | 212,920 | 1,788,528,000 |
05/09/2016 | 8,300 | 0.10 ▲ | 1.22 | 8,200 | 8,300 | 8,200 | 241,730 | 2,006,359,000 |
01/09/2016 | 8,200 | -0.10 ▼ | -1.20 | 8,300 | 8,500 | 8,200 | 356,420 | 2,922,644,000 |
31/08/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,200 | 279,300 | 2,318,190,000 |
30/08/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,200 | 197,840 | 1,642,072,000 |
29/08/2016 | 8,300 | -0.40 ▼ | -4.60 | 8,700 | 9,000 | 8,300 | 539,780 | 4,480,174,000 |
26/08/2016 | 8,700 | -0.10 ▼ | -1.14 | 8,800 | 9,000 | 8,600 | 599,480 | 5,215,476,000 |
25/08/2016 | 8,800 | 0.40 ▲ | 4.76 | 8,300 | 8,900 | 8,300 | 1,069,900 | 9,415,120,000 |
24/08/2016 | 8,400 | 0.10 ▲ | 1.20 | 8,300 | 8,600 | 8,200 | 437,270 | 3,673,068,000 |
23/08/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,200 | 220,150 | 1,827,245,000 |
22/08/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,200 | 8,400 | 8,200 | 221,540 | 1,838,782,000 |
19/08/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,200 | 247,680 | 2,055,744,000 |
18/08/2016 | 8,300 | -0.30 ▼ | -3.49 | 8,500 | 8,600 | 8,300 | 390,500 | 3,241,150,000 |
17/08/2016 | 8,600 | 0.20 ▲ | 2.38 | 8,300 | 8,800 | 8,000 | 826,250 | 7,105,750,000 |
16/08/2016 | 8,400 | 0.10 ▲ | 1.20 | 8,300 | 8,400 | 8,200 | 296,780 | 2,492,952,000 |
15/08/2016 | 8,300 | -0.20 ▼ | -2.35 | 8,500 | 8,500 | 8,300 | 175,120 | 1,453,496,000 |
12/08/2016 | 8,500 | -0.30 ▼ | -3.41 | 8,700 | 8,800 | 8,300 | 201,930 | 1,716,405,000 |
11/08/2016 | 8,800 | -0.40 ▼ | -4.35 | 9,200 | 9,200 | 8,600 | 514,940 | 4,531,472,000 |
10/08/2016 | 9,200 | 0.30 ▲ | 3.37 | 8,900 | 9,300 | 8,800 | 988,710 | 9,096,132,000 |
09/08/2016 | 8,900 | 0.50 ▲ | 5.95 | 8,300 | 8,900 | 8,000 | 1,663,340 | 14,803,726,000 |
08/08/2016 | 8,400 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,000 | 130,940 | 1,099,896,000 |
05/08/2016 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,200 | 162,740 | 1,367,016,000 |
04/08/2016 | 8,400 | -0.20 ▼ | -2.33 | 8,500 | 8,700 | 8,400 | 159,020 | 1,335,768,000 |
03/08/2016 | 8,600 | 0.10 ▲ | 1.18 | 8,500 | 8,600 | 8,300 | 200,750 | 1,726,450,000 |
02/08/2016 | 8,500 | -0.50 ▼ | -5.56 | 9,000 | 9,000 | 8,400 | 166,420 | 1,414,570,000 |
01/08/2016 | 9,000 | -0.10 ▼ | -1.10 | 9,100 | 9,200 | 8,900 | 151,450 | 1,363,050,000 |
29/07/2016 | 9,100 | 0.10 ▲ | 1.11 | 8,800 | 9,100 | 8,700 | 234,120 | 2,130,492,000 |
28/07/2016 | 9,000 | 0.10 ▲ | 1.12 | 8,600 | 9,200 | 8,600 | 770,770 | 6,936,930,000 |
27/07/2016 | 8,900 | 0.20 ▲ | 2.30 | 8,400 | 8,900 | 8,400 | 412,830 | 3,674,187,000 |
26/07/2016 | 8,700 | -0.40 ▼ | -4.40 | 8,900 | 9,000 | 8,500 | 251,940 | 2,191,878,000 |
25/07/2016 | 9,100 | -0.40 ▼ | -4.21 | 9,500 | 9,500 | 8,900 | 490,050 | 4,459,455,000 |
22/07/2016 | 9,500 | -0.60 ▼ | -5.94 | 9,600 | 9,800 | 9,400 | 349,850 | 3,323,575,000 |
21/07/2016 | 10,100 | -0.60 ▼ | -5.61 | 10,600 | 10,800 | 10,000 | 1,127,800 | 11,390,780,000 |
20/07/2016 | 10,700 | 0.40 ▲ | 3.88 | 10,200 | 10,700 | 10,000 | 1,199,870 | 12,838,609,000 |
19/07/2016 | 10,300 | -0.30 ▼ | -2.83 | 9,900 | 10,400 | 9,900 | 3,598,940 | 37,069,082,000 |
18/07/2016 | 10,600 | -0.70 ▼ | -6.19 | 10,600 | 10,600 | 10,600 | 565,810 | 5,997,586,000 |
15/07/2016 | 11,300 | -0.80 ▼ | -6.61 | 11,300 | 11,300 | 11,300 | 886,880 | 10,021,744,000 |
14/07/2016 | 12,100 | -0.90 ▼ | -6.92 | 13,000 | 13,500 | 12,100 | 1,932,590 | 23,384,339,000 |
13/07/2016 | 13,000 | -0.30 ▼ | -2.26 | 12,400 | 13,000 | 12,400 | 3,154,250 | 41,005,250,000 |
12/07/2016 | 13,300 | -0.90 ▼ | -6.34 | 13,300 | 13,300 | 13,300 | 752,980 | 10,014,634,000 |
11/07/2016 | 14,200 | -1.00 ▼ | -6.58 | 14,200 | 14,400 | 14,200 | 2,380,750 | 33,806,650,000 |
08/07/2016 | 15,200 | -1.10 ▼ | -6.75 | 15,200 | 15,200 | 15,200 | 14,800 | 224,960,000 |
07/07/2016 | 16,300 | -1.20 ▼ | -6.86 | 16,500 | 16,900 | 16,300 | 1,099,950 | 17,929,185,000 |
06/07/2016 | 17,500 | 1.10 ▲ | 6.71 | 16,700 | 17,500 | 15,300 | 2,315,490 | 40,521,075,000 |
05/07/2016 | 16,400 | 1.00 ▲ | 6.49 | 15,700 | 16,400 | 15,400 | 1,911,550 | 31,349,420,000 |
04/07/2016 | 15,400 | 0.00 ■■ | 0.00 | 14,000 | 15,400 | 13,000 | 1,763,800 | 27,162,520,000 |
01/01/1970 | 8,760 | 0.00 ■■ | 0.00 | 8,760 | 0 | 0 | 0 | 0 |