
Tan Tao Investment and Industry Corporation
Mã CK: ITA 4.12 ▼ -0.09 (-2.18%) (cập nhật 08:15 07/02/2023)
Đang giao dịch
ITA » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
07/02/2023 | 4,120 | -0.09 ▼ | -2.18 | 4,210 | 4,300 | 4,120 | 188,370 | 776,084,400 |
06/02/2023 | 4,210 | 0.01 ▲ | 0.24 | 4,200 | 4,230 | 4,050 | 192,900 | 812,109,000 |
03/02/2023 | 4,200 | -0.04 ▼ | -0.95 | 4,240 | 4,350 | 4,150 | 261,790 | 1,099,518,000 |
02/02/2023 | 4,240 | -0.26 ▼ | -6.13 | 4,500 | 4,500 | 4,220 | 310,440 | 1,316,265,600 |
01/02/2023 | 4,500 | -0.33 ▼ | -7.33 | 4,830 | 4,800 | 4,500 | 1,279,470 | 5,757,615,000 |
31/01/2023 | 4,830 | 0.09 ▲ | 1.86 | 4,740 | 4,950 | 4,720 | 588,750 | 2,843,662,500 |
30/01/2023 | 4,740 | 0.31 ▲ | 6.54 | 4,430 | 4,740 | 4,450 | 372,660 | 1,766,408,400 |
27/01/2023 | 4,430 | 0.11 ▲ | 2.48 | 4,320 | 4,450 | 4,350 | 249,870 | 1,106,924,100 |
19/01/2023 | 4,320 | 0.02 ▲ | 0.46 | 4,300 | 4,330 | 4,250 | 230,120 | 994,118,400 |
18/01/2023 | 4,300 | 0.17 ▲ | 3.95 | 4,130 | 4,320 | 4,150 | 248,960 | 1,070,528,000 |
17/01/2023 | 4,130 | 0.10 ▲ | 2.42 | 4,030 | 4,160 | 4,080 | 107,470 | 443,851,100 |
16/01/2023 | 4,030 | -0.07 ▼ | -1.74 | 4,100 | 4,150 | 4,000 | 134,780 | 543,163,400 |
13/01/2023 | 4,100 | -0.04 ▼ | -0.98 | 4,140 | 4,180 | 4,080 | 111,550 | 457,355,000 |
12/01/2023 | 4,140 | 0.00 ■■ | 0.00 | 4,140 | 4,190 | 4,100 | 76,630 | 317,248,200 |
11/01/2023 | 4,140 | 0.04 ▲ | 0.97 | 4,100 | 4,200 | 4,130 | 144,740 | 599,223,600 |
10/01/2023 | 4,100 | -0.01 ▼ | -0.24 | 4,110 | 4,150 | 3,980 | 165,410 | 678,181,000 |
09/01/2023 | 4,110 | 0.00 ■■ | 0.00 | 4,110 | 4,290 | 4,100 | 148,060 | 608,526,600 |
06/01/2023 | 4,110 | -0.19 ▼ | -4.62 | 4,300 | 4,330 | 4,110 | 298,850 | 1,228,273,500 |
05/01/2023 | 4,300 | -0.08 ▼ | -1.86 | 4,380 | 4,450 | 4,260 | 158,570 | 681,851,000 |
04/01/2023 | 4,380 | 0.07 ▲ | 1.60 | 4,310 | 4,520 | 4,250 | 359,470 | 1,574,478,600 |
03/01/2023 | 4,310 | 0.26 ▲ | 6.03 | 4,050 | 4,310 | 4,070 | 203,850 | 878,593,500 |
30/12/2022 | 4,050 | -0.08 ▼ | -1.98 | 4,130 | 4,200 | 4,050 | 128,050 | 518,602,500 |
29/12/2022 | 4,130 | -0.04 ▼ | -0.97 | 4,170 | 4,240 | 4,020 | 162,440 | 670,877,200 |
28/12/2022 | 4,170 | 0.09 ▲ | 2.16 | 4,080 | 4,280 | 4,110 | 183,540 | 765,361,800 |
27/12/2022 | 4,080 | 0.26 ▲ | 6.37 | 3,820 | 4,080 | 3,800 | 332,200 | 1,355,376,000 |
26/12/2022 | 3,820 | -0.28 ▼ | -7.33 | 4,100 | 4,100 | 3,820 | 367,530 | 1,403,964,600 |
23/12/2022 | 4,100 | -0.25 ▼ | -6.10 | 4,350 | 4,380 | 4,100 | 229,330 | 940,253,000 |
22/12/2022 | 4,350 | 0.00 ■■ | 0.00 | 4,350 | 4,490 | 4,050 | 330,960 | 1,439,676,000 |
21/12/2022 | 4,350 | -0.32 ▼ | -7.36 | 4,670 | 4,820 | 4,350 | 700,700 | 3,048,045,000 |
20/12/2022 | 4,670 | -0.35 ▼ | -7.49 | 5,020 | 5,120 | 4,670 | 646,730 | 3,020,229,100 |
19/12/2022 | 5,020 | 0.32 ▲ | 6.37 | 4,700 | 5,020 | 4,810 | 1,050,010 | 5,271,050,200 |
15/12/2022 | 4,540 | -0.10 ▼ | -2.20 | 4,640 | 4,690 | 4,500 | 287,820 | 1,306,702,800 |
14/12/2022 | 4,640 | 0.16 ▲ | 3.45 | 4,480 | 4,720 | 4,540 | 320,640 | 1,487,769,600 |
13/12/2022 | 4,480 | -0.14 ▼ | -3.13 | 4,620 | 4,680 | 4,300 | 661,240 | 2,962,355,200 |
12/12/2022 | 4,620 | -0.31 ▼ | -6.71 | 4,930 | 4,990 | 4,600 | 503,920 | 2,328,110,400 |
11/12/2022 | 4,930 | 0.18 ▲ | 3.65 | 4,750 | 5,080 | 4,800 | 838,030 | 4,131,487,900 |
09/12/2022 | 4,930 | 0.18 ▲ | 3.65 | 4,750 | 5,080 | 4,800 | 838,030 | 4,131,487,900 |
08/12/2022 | 4,750 | 0.31 ▲ | 6.53 | 4,440 | 4,750 | 4,600 | 128,440 | 610,090,000 |
07/12/2022 | 4,440 | -0.06 ▼ | -1.35 | 4,500 | 4,620 | 4,210 | 412,090 | 1,829,679,600 |
06/12/2022 | 4,500 | -0.19 ▼ | -4.22 | 4,690 | 5,010 | 4,500 | 1,577,500 | 7,098,750,000 |
05/12/2022 | 4,690 | 0.30 ▲ | 6.40 | 4,390 | 4,690 | 4,640 | 268,200 | 1,257,858,000 |
04/12/2022 | 4,390 | 0.28 ▲ | 6.38 | 4,110 | 4,390 | 4,120 | 893,960 | 3,924,484,400 |
02/12/2022 | 4,390 | 0.28 ▲ | 6.38 | 4,110 | 4,390 | 4,120 | 893,960 | 3,924,484,400 |
01/12/2022 | 4,110 | 0.26 ▲ | 6.33 | 3,850 | 4,110 | 4,110 | 391,400 | 1,608,654,000 |
30/11/2022 | 3,850 | 0.25 ▲ | 6.49 | 3,600 | 3,850 | 3,790 | 596,230 | 2,295,485,500 |
29/11/2022 | 3,600 | 0.23 ▲ | 6.39 | 3,370 | 3,600 | 3,420 | 576,200 | 2,074,320,000 |
28/11/2022 | 3,370 | 0.22 ▲ | 6.53 | 3,150 | 3,370 | 3,370 | 147,170 | 495,962,900 |
27/11/2022 | 3,150 | 0.13 ▲ | 4.13 | 3,020 | 3,200 | 3,050 | 170,480 | 537,012,000 |
25/11/2022 | 3,150 | 0.13 ▲ | 4.13 | 3,020 | 3,200 | 3,050 | 170,480 | 537,012,000 |
24/11/2022 | 3,020 | -0.05 ▼ | -1.66 | 3,070 | 3,170 | 2,900 | 104,580 | 315,831,600 |
23/11/2022 | 3,070 | -0.23 ▼ | -7.49 | 3,300 | 3,350 | 3,070 | 146,740 | 450,491,800 |
22/11/2022 | 3,300 | 0.05 ▲ | 1.52 | 3,250 | 3,470 | 3,200 | 419,890 | 1,385,637,000 |
21/11/2022 | 3,250 | 0.10 ▲ | 3.08 | 3,150 | 3,280 | 3,170 | 231,620 | 752,765,000 |
20/11/2022 | 3,150 | 0.19 ▲ | 6.03 | 2,960 | 3,150 | 2,860 | 278,580 | 877,527,000 |
18/11/2022 | 3,150 | 0.19 ▲ | 6.03 | 2,960 | 3,150 | 2,860 | 278,580 | 877,527,000 |
17/11/2022 | 2,960 | 0.19 ▲ | 6.42 | 2,770 | 2,960 | 2,800 | 478,170 | 1,415,383,200 |
16/11/2022 | 2,770 | 0.18 ▲ | 6.50 | 2,590 | 2,770 | 2,410 | 528,270 | 1,463,307,900 |
15/11/2022 | 2,590 | -0.19 ▼ | -7.34 | 2,780 | 2,730 | 2,590 | 160,070 | 414,581,300 |
14/11/2022 | 2,780 | -0.17 ▼ | -6.12 | 2,950 | 2,890 | 2,750 | 190,130 | 528,561,400 |
13/11/2022 | 2,950 | -0.02 ▼ | -0.68 | 2,970 | 3,050 | 2,900 | 120,770 | 356,271,500 |
11/11/2022 | 2,950 | -0.02 ▼ | -0.68 | 2,970 | 3,050 | 2,900 | 120,770 | 356,271,500 |
10/11/2022 | 2,970 | -0.22 ▼ | -7.41 | 3,190 | 3,200 | 2,970 | 206,110 | 612,146,700 |
09/11/2022 | 3,190 | 0.00 ■■ | 0.00 | 3,190 | 3,340 | 3,190 | 85,550 | 272,904,500 |
08/11/2022 | 3,190 | -0.07 ▼ | -2.19 | 3,260 | 3,200 | 3,050 | 128,280 | 409,213,200 |
07/11/2022 | 3,260 | -0.24 ▼ | -7.36 | 3,500 | 3,510 | 3,260 | 236,660 | 771,511,600 |
06/11/2022 | 3,500 | -0.18 ▼ | -5.14 | 3,680 | 3,710 | 3,500 | 160,480 | 561,680,000 |
04/11/2022 | 3,500 | -0.18 ▼ | -5.14 | 3,680 | 3,710 | 3,500 | 160,480 | 561,680,000 |
03/11/2022 | 3,680 | -0.04 ▼ | -1.09 | 3,720 | 3,740 | 3,660 | 64,780 | 238,390,400 |
02/11/2022 | 3,720 | 0.02 ▲ | 0.54 | 3,700 | 3,790 | 3,690 | 108,010 | 401,797,200 |
01/11/2022 | 3,700 | -0.02 ▼ | -0.54 | 3,720 | 3,850 | 3,700 | 104,740 | 387,538,000 |
31/10/2022 | 3,720 | -0.20 ▼ | -5.38 | 3,920 | 4,000 | 3,690 | 106,100 | 394,692,000 |
28/10/2022 | 3,920 | 0.08 ▲ | 2.04 | 3,840 | 3,990 | 3,840 | 115,180 | 451,505,600 |
27/10/2022 | 3,840 | 0.22 ▲ | 5.73 | 3,620 | 3,840 | 3,620 | 159,070 | 610,828,800 |
26/10/2022 | 3,620 | -0.14 ▼ | -3.87 | 3,760 | 3,900 | 3,600 | 112,160 | 406,019,200 |
25/10/2022 | 3,760 | -0.03 ▼ | -0.80 | 3,790 | 3,950 | 3,550 | 182,970 | 687,967,200 |
24/10/2022 | 3,790 | -0.19 ▼ | -5.01 | 3,980 | 4,050 | 3,720 | 155,560 | 589,572,400 |
21/10/2022 | 3,980 | -0.29 ▼ | -7.29 | 4,270 | 4,300 | 3,980 | 196,490 | 782,030,200 |
20/10/2022 | 4,270 | -0.11 ▼ | -2.58 | 4,380 | 4,410 | 4,210 | 84,300 | 359,961,000 |
19/10/2022 | 4,380 | 0.00 ■■ | 0.00 | 4,380 | 4,480 | 4,340 | 169,270 | 741,402,600 |
18/10/2022 | 4,380 | 0.13 ▲ | 2.97 | 4,250 | 4,420 | 4,280 | 233,410 | 1,022,335,800 |
17/10/2022 | 4,250 | 0.00 ■■ | 0.00 | 4,250 | 4,350 | 4,220 | 176,230 | 748,977,500 |
16/10/2022 | 4,250 | 0.13 ▲ | 3.06 | 4,120 | 4,280 | 4,170 | 289,870 | 1,231,947,500 |
14/10/2022 | 4,250 | 0.13 ▲ | 3.06 | 4,120 | 4,280 | 4,170 | 289,870 | 1,231,947,500 |
13/10/2022 | 4,120 | 0.06 ▲ | 1.46 | 4,060 | 4,130 | 4,000 | 101,710 | 419,045,200 |
12/10/2022 | 4,060 | 0.15 ▲ | 3.69 | 3,910 | 4,130 | 3,660 | 204,920 | 831,975,200 |
11/10/2022 | 3,910 | -0.29 ▼ | -7.42 | 4,200 | 4,100 | 3,910 | 398,490 | 1,558,095,900 |
07/10/2022 | 4,200 | -0.31 ▼ | -7.38 | 4,510 | 4,490 | 4,200 | 410,580 | 1,724,436,000 |
06/10/2022 | 4,510 | -0.24 ▼ | -5.32 | 4,750 | 4,860 | 4,500 | 221,040 | 996,890,400 |
05/10/2022 | 4,750 | 0.23 ▲ | 4.84 | 4,520 | 4,750 | 4,520 | 217,940 | 1,035,215,000 |
04/10/2022 | 4,520 | -0.32 ▼ | -7.08 | 4,840 | 4,980 | 4,520 | 294,260 | 1,330,055,200 |
03/10/2022 | 4,840 | -0.36 ▼ | -7.44 | 5,200 | 5,200 | 4,840 | 284,240 | 1,375,721,600 |
02/10/2022 | 5,200 | -0.08 ▼ | -1.54 | 5,280 | 5,280 | 4,930 | 330,750 | 1,719,900,000 |
30/09/2022 | 5,200 | -0.08 ▼ | -1.54 | 5,280 | 5,280 | 4,930 | 330,750 | 1,719,900,000 |
29/09/2022 | 5,280 | -0.09 ▼ | -1.70 | 5,370 | 5,500 | 5,280 | 145,820 | 769,929,600 |
28/09/2022 | 5,370 | 0.00 ■■ | 0.00 | 5,370 | 5,450 | 5,300 | 154,270 | 828,429,900 |
27/09/2022 | 5,370 | 0.00 ■■ | 0.00 | 5,370 | 5,500 | 5,350 | 139,490 | 749,061,300 |
26/09/2022 | 5,370 | -0.35 ▼ | -6.52 | 5,720 | 5,670 | 5,340 | 311,020 | 1,670,177,400 |
23/09/2022 | 5,720 | 0.02 ▲ | 0.35 | 5,700 | 5,890 | 5,700 | 211,770 | 1,211,324,400 |
22/09/2022 | 5,700 | 0.10 ▲ | 1.75 | 5,600 | 5,770 | 5,510 | 206,780 | 1,178,646,000 |
21/09/2022 | 5,600 | -0.01 ▼ | -0.18 | 5,610 | 5,740 | 5,550 | 145,670 | 815,752,000 |
20/09/2022 | 5,610 | 0.25 ▲ | 4.46 | 5,360 | 5,640 | 5,340 | 301,040 | 1,688,834,400 |
19/09/2022 | 5,360 | -0.35 ▼ | -6.53 | 5,710 | 5,710 | 5,360 | 470,000 | 2,519,200,000 |
16/09/2022 | 5,710 | -0.40 ▼ | -7.01 | 6,110 | 6,110 | 5,710 | 395,970 | 2,260,988,700 |
15/09/2022 | 6,110 | 0.01 ▲ | 0.16 | 6,100 | 6,300 | 6,060 | 324,660 | 1,983,672,600 |
14/09/2022 | 6,100 | 0.25 ▲ | 4.10 | 5,850 | 6,100 | 5,700 | 558,800 | 3,408,680,000 |
13/09/2022 | 5,850 | 0.25 ▲ | 4.27 | 5,600 | 5,940 | 5,600 | 547,770 | 3,204,454,500 |
12/09/2022 | 5,600 | -0.28 ▼ | -5.00 | 5,880 | 5,740 | 5,560 | 483,890 | 2,709,784,000 |
09/09/2022 | 5,740 | -0.14 ▼ | -2.44 | 5,880 | 5,960 | 5,510 | 585,190 | 3,358,990,600 |
08/09/2022 | 5,880 | -0.19 ▼ | -3.23 | 6,070 | 6,150 | 5,680 | 654,430 | 3,848,048,400 |
07/09/2022 | 6,070 | -0.45 ▼ | -7.41 | 6,520 | 6,300 | 6,070 | 3,044,030 | 18,477,262,100 |
06/09/2022 | 6,520 | -0.32 ▼ | -4.91 | 6,840 | 6,830 | 6,500 | 1,149,620 | 7,495,522,400 |
05/09/2022 | 6,840 | -0.16 ▼ | -2.34 | 7,000 | 7,050 | 6,820 | 569,160 | 3,893,054,400 |
04/09/2022 | 7,000 | -0.09 ▼ | -1.29 | 7,090 | 7,110 | 6,860 | 818,980 | 5,732,860,000 |
02/09/2022 | 7,000 | -0.09 ▼ | -1.29 | 7,090 | 7,110 | 6,860 | 818,980 | 5,732,860,000 |
01/09/2022 | 7,000 | -0.09 ▼ | -1.29 | 7,090 | 7,110 | 6,860 | 818,980 | 5,732,860,000 |
31/08/2022 | 7,000 | -0.09 ▼ | -1.29 | 7,090 | 7,110 | 6,860 | 818,980 | 5,732,860,000 |
30/08/2022 | 7,090 | -0.22 ▼ | -3.10 | 7,310 | 7,420 | 7,020 | 1,013,420 | 7,185,147,800 |
29/08/2022 | 7,310 | -0.55 ▼ | -7.52 | 7,860 | 7,500 | 7,310 | 2,611,270 | 19,088,383,700 |
28/08/2022 | 7,860 | -0.17 ▼ | -2.16 | 8,030 | 8,080 | 7,810 | 544,130 | 4,276,861,800 |
26/08/2022 | 7,860 | -0.17 ▼ | -2.16 | 8,030 | 8,080 | 7,810 | 544,130 | 4,276,861,800 |
25/08/2022 | 8,030 | 0.13 ▲ | 1.62 | 7,900 | 8,250 | 8,020 | 487,740 | 3,916,552,200 |
24/08/2022 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 8,050 | 7,870 | 453,880 | 3,585,652,000 |
23/08/2022 | 8,000 | 0.19 ▲ | 2.38 | 7,810 | 8,000 | 7,600 | 477,090 | 3,816,720,000 |
22/08/2022 | 7,810 | -0.25 ▼ | -3.20 | 8,060 | 8,000 | 7,700 | 986,620 | 7,705,502,200 |
21/08/2022 | 8,060 | -0.03 ▼ | -0.37 | 8,090 | 8,290 | 8,020 | 692,280 | 5,579,776,800 |
19/08/2022 | 8,060 | -0.03 ▼ | -0.37 | 8,090 | 8,290 | 8,020 | 692,280 | 5,579,776,800 |
18/08/2022 | 8,090 | -0.05 ▼ | -0.62 | 8,140 | 8,140 | 8,030 | 604,990 | 4,894,369,100 |
17/08/2022 | 8,140 | -0.16 ▼ | -1.97 | 8,300 | 8,380 | 8,050 | 944,500 | 7,688,230,000 |
16/08/2022 | 8,300 | 0.11 ▲ | 1.33 | 8,190 | 8,420 | 8,170 | 891,610 | 7,400,363,000 |
15/08/2022 | 8,190 | 0.04 ▲ | 0.49 | 8,150 | 8,250 | 8,150 | 595,920 | 4,880,584,800 |
12/08/2022 | 8,150 | 0.09 ▲ | 1.10 | 8,060 | 8,270 | 7,940 | 893,370 | 7,280,965,500 |
11/08/2022 | 8,060 | -0.15 ▼ | -1.86 | 8,210 | 8,340 | 7,980 | 1,051,850 | 8,477,911,000 |
10/08/2022 | 8,210 | 0.06 ▲ | 0.73 | 8,150 | 8,350 | 8,070 | 821,420 | 6,743,858,200 |
09/08/2022 | 8,150 | 0.15 ▲ | 1.84 | 8,000 | 8,350 | 8,100 | 834,450 | 6,800,767,500 |
08/08/2022 | 8,000 | -0.06 ▼ | -0.75 | 8,060 | 8,100 | 7,900 | 1,133,270 | 9,066,160,000 |
07/08/2022 | 8,060 | 0.04 ▲ | 0.50 | 8,020 | 8,150 | 7,850 | 743,330 | 5,991,239,800 |
05/08/2022 | 8,060 | 0.04 ▲ | 0.50 | 8,020 | 8,150 | 7,850 | 743,330 | 5,991,239,800 |
04/08/2022 | 8,020 | -0.20 ▼ | -2.49 | 8,220 | 8,290 | 8,000 | 1,044,970 | 8,380,659,400 |
03/08/2022 | 8,220 | 0.18 ▲ | 2.19 | 8,040 | 8,500 | 8,050 | 1,208,440 | 9,933,376,800 |
02/08/2022 | 8,040 | 0.52 ▲ | 6.47 | 7,520 | 8,040 | 7,530 | 1,902,210 | 15,293,768,400 |
01/08/2022 | 7,520 | 0.09 ▲ | 1.20 | 7,430 | 7,610 | 7,470 | 635,770 | 4,780,990,400 |
31/07/2022 | 7,430 | -0.03 ▼ | -0.40 | 7,460 | 7,550 | 7,380 | 450,500 | 3,347,215,000 |
29/07/2022 | 7,430 | -0.03 ▼ | -0.40 | 7,460 | 7,550 | 7,380 | 450,500 | 3,347,215,000 |
28/07/2022 | 7,460 | 0.22 ▲ | 2.95 | 7,240 | 7,680 | 7,300 | 659,090 | 4,916,811,400 |
27/07/2022 | 7,240 | 0.11 ▲ | 1.52 | 7,130 | 7,240 | 7,010 | 391,130 | 2,831,781,200 |
26/07/2022 | 7,130 | -0.10 ▼ | -1.40 | 7,230 | 7,300 | 7,120 | 605,660 | 4,318,355,800 |
25/07/2022 | 7,230 | -0.22 ▼ | -3.04 | 7,450 | 7,440 | 7,200 | 509,610 | 3,684,480,300 |
24/07/2022 | 7,450 | 0.00 ■■ | 0.00 | 7,450 | 7,600 | 7,390 | 488,110 | 3,636,419,500 |
22/07/2022 | 7,450 | 0.00 ■■ | 0.00 | 7,450 | 7,600 | 7,390 | 488,110 | 3,636,419,500 |
21/07/2022 | 7,450 | -0.06 ▼ | -0.81 | 7,510 | 7,670 | 7,440 | 550,770 | 4,103,236,500 |
20/07/2022 | 7,510 | 0.15 ▲ | 2.00 | 7,360 | 7,620 | 7,410 | 849,970 | 6,383,274,700 |
19/07/2022 | 7,360 | -0.10 ▼ | -1.36 | 7,460 | 7,550 | 7,300 | 586,430 | 4,316,124,800 |
18/07/2022 | 7,460 | 0.12 ▲ | 1.61 | 7,340 | 7,700 | 7,340 | 506,310 | 3,777,072,600 |
17/07/2022 | 7,340 | 0.00 ■■ | 0.00 | 7,340 | 7,590 | 7,050 | 981,110 | 7,201,347,400 |
15/07/2022 | 7,340 | 0.00 ■■ | 0.00 | 7,340 | 7,590 | 7,050 | 981,110 | 7,201,347,400 |
14/07/2022 | 7,340 | -0.37 ▼ | -5.04 | 7,710 | 7,500 | 7,180 | 1,418,260 | 10,410,028,400 |
13/07/2022 | 7,710 | 0.01 ▲ | 0.13 | 7,700 | 8,000 | 7,600 | 883,450 | 6,811,399,500 |
12/07/2022 | 7,700 | 0.50 ▲ | 6.49 | 7,200 | 7,700 | 7,200 | 991,440 | 7,634,088,000 |
11/07/2022 | 7,200 | 0.14 ▲ | 1.94 | 7,060 | 7,340 | 7,000 | 594,570 | 4,280,904,000 |
10/07/2022 | 7,060 | 0.26 ▲ | 3.68 | 6,800 | 7,130 | 6,850 | 567,500 | 4,006,550,000 |
08/07/2022 | 7,060 | 0.26 ▲ | 3.68 | 6,800 | 7,130 | 6,850 | 567,500 | 4,006,550,000 |
07/07/2022 | 6,800 | -0.38 ▼ | -5.59 | 7,180 | 7,200 | 6,710 | 944,210 | 6,420,628,000 |
06/07/2022 | 7,180 | -0.52 ▼ | -7.24 | 7,700 | 7,680 | 7,170 | 610,430 | 4,382,887,400 |
05/07/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 8,000 | 7,660 | 747,260 | 5,753,902,000 |
04/07/2022 | 7,700 | 0.38 ▲ | 4.94 | 7,320 | 7,700 | 7,010 | 1,619,940 | 12,473,538,000 |
03/07/2022 | 7,320 | -0.31 ▼ | -4.23 | 7,630 | 7,610 | 7,100 | 712,830 | 5,217,915,600 |
01/07/2022 | 7,320 | -0.31 ▼ | -4.23 | 7,630 | 7,610 | 7,100 | 712,830 | 5,217,915,600 |
30/06/2022 | 7,630 | -0.57 ▼ | -7.47 | 8,200 | 8,350 | 7,630 | 952,580 | 7,268,185,400 |
29/06/2022 | 8,200 | 0.48 ▲ | 5.85 | 7,720 | 8,260 | 7,180 | 4,239,430 | 34,763,326,000 |
28/06/2022 | 7,720 | -0.58 ▼ | -7.51 | 8,300 | 7,720 | 7,720 | 409,570 | 3,161,880,400 |
27/06/2022 | 8,300 | -0.62 ▼ | -7.47 | 8,920 | 8,300 | 8,300 | 406,060 | 3,370,298,000 |
24/06/2022 | 8,920 | -0.26 ▼ | -2.91 | 9,180 | 9,420 | 8,920 | 649,570 | 5,794,164,400 |
23/06/2022 | 9,180 | 0.57 ▲ | 6.21 | 8,610 | 9,180 | 8,490 | 542,590 | 4,980,976,200 |
22/06/2022 | 8,610 | 0.20 ▲ | 2.32 | 8,410 | 8,860 | 8,410 | 537,680 | 4,629,424,800 |
21/06/2022 | 8,410 | -0.63 ▼ | -7.49 | 9,040 | 8,990 | 8,410 | 1,188,390 | 9,994,359,900 |
20/06/2022 | 9,040 | -0.68 ▼ | -7.52 | 9,720 | 9,720 | 9,040 | 489,080 | 4,421,283,200 |
17/06/2022 | 9,720 | -0.73 ▼ | -7.51 | 10,450 | 10,000 | 9,720 | 875,130 | 8,506,263,600 |
16/06/2022 | 10,450 | -0.15 ▼ | -1.44 | 10,600 | 10,950 | 10,450 | 507,150 | 5,299,717,500 |
15/06/2022 | 10,600 | -0.75 ▼ | -7.08 | 11,350 | 11,500 | 10,600 | 1,498,750 | 15,886,750,000 |
14/06/2022 | 11,350 | -0.10 ▼ | -0.88 | 11,450 | 11,700 | 11,200 | 489,390 | 5,554,576,500 |
13/06/2022 | 11,450 | -0.85 ▼ | -7.42 | 12,300 | 12,250 | 11,450 | 1,056,900 | 12,101,505,000 |
12/06/2022 | 12,300 | 0.35 ▲ | 2.85 | 11,950 | 12,750 | 11,750 | 1,922,160 | 23,642,568,000 |
10/06/2022 | 12,300 | 0.35 ▲ | 2.85 | 11,950 | 12,750 | 11,750 | 1,922,160 | 23,642,568,000 |
09/06/2022 | 11,950 | 0.00 ■■ | 0.00 | 11,950 | 12,150 | 11,850 | 389,150 | 4,650,342,500 |
08/06/2022 | 11,950 | 0.55 ▲ | 4.60 | 11,400 | 12,150 | 11,450 | 722,880 | 8,638,416,000 |
07/06/2022 | 11,400 | -0.40 ▼ | -3.51 | 11,800 | 11,800 | 11,000 | 942,120 | 10,740,168,000 |
06/06/2022 | 11,800 | -0.15 ▼ | -1.27 | 11,950 | 12,150 | 11,700 | 526,370 | 6,211,166,000 |
05/06/2022 | 12,000 | -0.15 ▼ | -1.25 | 12,150 | 12,250 | 11,900 | 12,920 | 155,040,000 |
03/06/2022 | 11,950 | -0.20 ▼ | -1.67 | 12,150 | 12,250 | 11,900 | 473,700 | 5,660,715,000 |
02/06/2022 | 12,150 | 0.15 ▲ | 1.23 | 12,000 | 12,450 | 12,050 | 873,930 | 10,618,249,500 |
01/06/2022 | 12,000 | -0.35 ▼ | -2.92 | 12,350 | 12,300 | 11,900 | 515,500 | 6,186,000,000 |
31/05/2022 | 12,350 | 0.25 ▲ | 2.02 | 12,100 | 12,350 | 11,900 | 857,520 | 10,590,372,000 |
30/05/2022 | 12,100 | -0.05 ▼ | -0.41 | 12,150 | 12,400 | 12,100 | 636,230 | 7,698,383,000 |
29/05/2022 | 12,150 | 0.15 ▲ | 1.23 | 12,000 | 12,500 | 12,000 | 614,640 | 7,467,876,000 |
27/05/2022 | 12,150 | 0.15 ▲ | 1.23 | 12,000 | 12,500 | 12,000 | 614,640 | 7,467,876,000 |
26/05/2022 | 12,000 | -0.05 ▼ | -0.42 | 12,050 | 12,350 | 11,900 | 630,760 | 7,569,120,000 |
25/05/2022 | 12,050 | 0.75 ▲ | 6.22 | 11,300 | 12,050 | 11,300 | 1,117,750 | 13,468,887,500 |
24/05/2022 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,300 | 10,800 | 445,550 | 5,034,715,000 |
23/05/2022 | 11,200 | -0.15 ▼ | -1.34 | 11,350 | 11,700 | 10,900 | 572,620 | 6,413,344,000 |
22/05/2022 | 11,350 | 0.25 ▲ | 2.20 | 11,100 | 11,600 | 11,100 | 566,750 | 6,432,612,500 |
20/05/2022 | 11,350 | 0.25 ▲ | 2.20 | 11,100 | 11,600 | 11,100 | 566,750 | 6,432,612,500 |
19/05/2022 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,500 | 10,700 | 609,490 | 6,765,339,000 |
18/05/2022 | 11,100 | 0.05 ▲ | 0.45 | 11,050 | 11,600 | 11,100 | 610,980 | 6,781,878,000 |
17/05/2022 | 11,050 | 0.70 ▲ | 6.33 | 10,350 | 11,050 | 10,350 | 673,570 | 7,442,948,500 |
16/05/2022 | 10,350 | 0.20 ▲ | 1.93 | 10,150 | 10,850 | 10,150 | 540,470 | 5,593,864,500 |
13/05/2022 | 10,150 | -0.75 ▼ | -7.39 | 10,900 | 10,950 | 10,150 | 853,720 | 8,665,258,000 |
12/05/2022 | 10,900 | -0.80 ▼ | -7.34 | 11,700 | 11,700 | 10,900 | 540,340 | 5,889,706,000 |
11/05/2022 | 11,700 | 0.20 ▲ | 1.71 | 11,500 | 12,000 | 11,200 | 501,160 | 5,863,572,000 |
10/05/2022 | 11,500 | 0.75 ▲ | 6.52 | 10,750 | 11,500 | 10,050 | 914,160 | 10,512,840,000 |
09/05/2022 | 10,750 | -0.80 ▼ | -7.44 | 11,550 | 11,400 | 10,750 | 711,070 | 7,644,002,500 |
29/04/2022 | 13,000 | 0.15 ▲ | 1.15 | 12,850 | 13,300 | 12,600 | 661,290 | 8,596,770,000 |
28/04/2022 | 12,850 | 0.40 ▲ | 3.11 | 12,450 | 13,150 | 12,700 | 1,399,600 | 17,984,860,000 |
27/04/2022 | 12,450 | 0.80 ▲ | 6.43 | 11,650 | 12,450 | 11,700 | 1,309,950 | 16,308,877,500 |
26/04/2022 | 11,650 | 0.75 ▲ | 6.44 | 10,900 | 11,650 | 10,350 | 1,229,500 | 14,323,675,000 |
25/04/2022 | 10,900 | -0.80 ▼ | -7.34 | 11,700 | 12,250 | 10,900 | 981,120 | 10,694,208,000 |
23/04/2022 | 11,700 | 0.15 ▲ | 1.28 | 11,550 | 12,200 | 11,000 | 859,270 | 10,053,459,000 |
22/04/2022 | 11,700 | 0.15 ▲ | 1.28 | 11,550 | 12,200 | 11,000 | 859,270 | 10,053,459,000 |
21/04/2022 | 11,550 | -0.85 ▼ | -7.36 | 12,400 | 12,400 | 11,550 | 2,207,730 | 25,499,281,500 |
20/04/2022 | 12,400 | -0.85 ▼ | -6.85 | 13,250 | 13,400 | 12,400 | 927,320 | 11,498,768,000 |
19/04/2022 | 13,250 | -0.95 ▼ | -7.17 | 14,200 | 14,550 | 13,250 | 1,246,440 | 16,515,330,000 |
18/04/2022 | 14,200 | -1.05 ▼ | -7.39 | 15,250 | 15,200 | 14,200 | 1,383,630 | 19,647,546,000 |
16/04/2022 | 15,250 | -0.15 ▼ | -0.98 | 15,400 | 15,750 | 15,100 | 532,220 | 8,116,355,000 |
15/04/2022 | 15,250 | -0.15 ▼ | -0.98 | 15,400 | 15,750 | 15,100 | 532,220 | 8,116,355,000 |
14/04/2022 | 15,400 | -0.30 ▼ | -1.95 | 15,700 | 15,900 | 15,400 | 467,120 | 7,193,648,000 |
13/04/2022 | 15,700 | 1.00 ▲ | 6.37 | 14,700 | 15,700 | 14,550 | 879,440 | 13,807,208,000 |
12/04/2022 | 14,700 | -0.35 ▼ | -2.38 | 15,050 | 15,600 | 14,700 | 926,030 | 13,612,641,000 |
08/04/2022 | 15,050 | -0.95 ▼ | -6.31 | 16,000 | 16,300 | 15,050 | 1,543,090 | 23,223,504,500 |
07/04/2022 | 16,000 | -0.45 ▼ | -2.81 | 16,450 | 16,600 | 16,000 | 1,146,300 | 18,340,800,000 |
06/04/2022 | 16,450 | -0.45 ▼ | -2.74 | 16,900 | 17,000 | 16,300 | 1,030,480 | 16,951,396,000 |
05/04/2022 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 17,350 | 16,800 | 887,010 | 14,990,469,000 |
04/04/2022 | 17,000 | 0.30 ▲ | 1.76 | 16,700 | 17,250 | 16,500 | 1,712,540 | 29,113,180,000 |
01/04/2022 | 16,700 | 0.40 ▲ | 2.40 | 16,300 | 16,700 | 16,200 | 663,300 | 11,077,110,000 |
31/03/2022 | 16,300 | 0.10 ▲ | 0.61 | 16,200 | 16,850 | 16,200 | 972,560 | 15,852,728,000 |
30/03/2022 | 16,200 | -0.70 ▼ | -4.32 | 16,900 | 17,200 | 16,150 | 1,540,910 | 24,962,742,000 |
29/03/2022 | 16,900 | 0.40 ▲ | 2.37 | 16,500 | 17,200 | 16,500 | 1,005,140 | 16,986,866,000 |
28/03/2022 | 16,500 | -1.00 ▼ | -6.06 | 17,500 | 17,200 | 16,300 | 2,888,820 | 47,665,530,000 |
25/03/2022 | 17,500 | 0.10 ▲ | 0.57 | 17,400 | 17,850 | 17,250 | 1,364,180 | 23,873,150,000 |
24/03/2022 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,700 | 17,100 | 1,297,550 | 22,577,370,000 |
23/03/2022 | 17,500 | 0.80 ▲ | 4.57 | 16,700 | 17,800 | 16,550 | 3,069,120 | 53,709,600,000 |
22/03/2022 | 16,700 | 0.05 ▲ | 0.30 | 16,650 | 17,200 | 16,500 | 1,894,140 | 31,632,138,000 |
21/03/2022 | 16,650 | 0.60 ▲ | 3.60 | 16,050 | 16,650 | 16,050 | 1,436,190 | 23,912,563,500 |
18/03/2022 | 16,050 | 0.00 ■■ | 0.00 | 16,050 | 16,350 | 16,000 | 784,600 | 12,592,830,000 |
17/03/2022 | 16,050 | 0.25 ▲ | 1.56 | 15,800 | 16,400 | 15,900 | 679,450 | 10,905,172,500 |
16/03/2022 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 16,200 | 15,800 | 574,410 | 9,075,678,000 |
15/03/2022 | 15,800 | 1.00 ▲ | 6.33 | 14,800 | 15,800 | 14,950 | 1,073,520 | 16,961,616,000 |
14/03/2022 | 14,800 | -1.00 ▼ | -6.76 | 15,800 | 15,750 | 14,800 | 1,683,180 | 24,911,064,000 |
11/03/2022 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 16,350 | 15,800 | 958,950 | 15,151,410,000 |
10/03/2022 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,450 | 16,000 | 675,480 | 10,807,680,000 |
09/03/2022 | 16,000 | -0.35 ▼ | -2.19 | 16,350 | 16,450 | 15,700 | 1,481,260 | 23,700,160,000 |
08/03/2022 | 16,350 | -0.50 ▼ | -3.06 | 16,850 | 16,900 | 16,350 | 1,370,400 | 22,406,040,000 |
07/03/2022 | 16,850 | -0.15 ▼ | -0.89 | 17,000 | 17,300 | 16,650 | 1,462,750 | 24,647,337,500 |
06/03/2022 | 17,000 | 0.75 ▲ | 4.41 | 16,250 | 17,200 | 16,300 | 2,618,910 | 44,521,470,000 |
04/03/2022 | 17,000 | 0.75 ▲ | 4.41 | 16,250 | 17,200 | 16,300 | 2,618,910 | 44,521,470,000 |
03/03/2022 | 16,250 | 0.30 ▲ | 1.85 | 15,950 | 16,300 | 15,750 | 1,099,920 | 17,873,700,000 |
02/03/2022 | 15,950 | -0.20 ▼ | -1.25 | 16,150 | 16,400 | 15,900 | 1,051,120 | 16,765,364,000 |
01/03/2022 | 16,150 | 0.20 ▲ | 1.24 | 15,950 | 16,400 | 15,750 | 865,020 | 13,970,073,000 |
28/02/2022 | 15,950 | -0.20 ▼ | -1.25 | 16,150 | 16,350 | 15,800 | 697,070 | 11,118,266,500 |
27/02/2022 | 16,150 | 0.35 ▲ | 2.17 | 15,800 | 16,450 | 16,000 | 820,870 | 13,257,050,500 |
25/02/2022 | 16,150 | 0.35 ▲ | 2.17 | 15,800 | 16,450 | 16,000 | 820,870 | 13,257,050,500 |
24/02/2022 | 15,800 | -0.90 ▼ | -5.70 | 16,700 | 16,750 | 15,550 | 2,269,080 | 35,851,464,000 |
23/02/2022 | 16,700 | 0.30 ▲ | 1.80 | 16,400 | 16,950 | 16,500 | 827,120 | 13,812,904,000 |
22/02/2022 | 16,400 | -0.70 ▼ | -4.27 | 17,100 | 16,950 | 16,000 | 1,714,050 | 28,110,420,000 |
21/02/2022 | 17,100 | 0.10 ▲ | 0.58 | 17,000 | 17,450 | 16,850 | 1,006,160 | 17,205,336,000 |
20/02/2022 | 17,000 | 0.30 ▲ | 1.76 | 16,700 | 17,300 | 16,350 | 1,347,500 | 22,907,500,000 |
18/02/2022 | 17,000 | 0.30 ▲ | 1.76 | 16,700 | 17,300 | 16,350 | 1,347,500 | 22,907,500,000 |
17/02/2022 | 16,700 | -0.05 ▼ | -0.30 | 16,750 | 16,900 | 16,450 | 734,550 | 12,266,985,000 |
16/02/2022 | 16,750 | 0.45 ▲ | 2.69 | 16,300 | 17,200 | 16,400 | 1,035,830 | 17,350,152,500 |
15/02/2022 | 16,300 | -0.25 ▼ | -1.53 | 16,550 | 16,600 | 15,900 | 814,660 | 13,278,958,000 |
14/02/2022 | 16,550 | 0.10 ▲ | 0.60 | 16,450 | 16,800 | 15,800 | 1,195,190 | 19,780,394,500 |
11/02/2022 | 16,450 | 0.65 ▲ | 3.95 | 15,800 | 16,700 | 15,700 | 1,459,940 | 24,016,013,000 |
10/02/2022 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 16,050 | 15,600 | 783,050 | 12,372,190,000 |
09/02/2022 | 15,800 | 0.30 ▲ | 1.90 | 15,500 | 16,050 | 15,300 | 840,200 | 13,275,160,000 |
08/02/2022 | 15,500 | 0.70 ▲ | 4.52 | 14,800 | 15,800 | 14,850 | 1,458,950 | 22,613,725,000 |
07/02/2022 | 14,800 | 0.95 ▲ | 6.42 | 13,850 | 14,800 | 14,000 | 490,690 | 7,262,212,000 |
01/02/2022 | 13,850 | 0.25 ▲ | 1.81 | 13,600 | 13,900 | 12,800 | 706,970 | 9,791,534,500 |
31/01/2022 | 13,850 | 0.25 ▲ | 1.81 | 13,600 | 13,900 | 12,800 | 706,970 | 9,791,534,500 |
28/01/2022 | 13,850 | 0.25 ▲ | 1.81 | 13,600 | 13,900 | 12,800 | 706,970 | 9,791,534,500 |
27/01/2022 | 13,600 | -0.10 ▼ | -0.74 | 13,700 | 14,200 | 13,500 | 479,570 | 6,522,152,000 |
26/01/2022 | 13,700 | -0.80 ▼ | -5.84 | 14,500 | 14,900 | 13,700 | 615,360 | 8,430,432,000 |
25/01/2022 | 14,500 | 0.25 ▲ | 1.72 | 14,250 | 14,800 | 13,350 | 929,340 | 13,475,430,000 |
24/01/2022 | 14,250 | -1.05 ▼ | -7.37 | 15,300 | 14,950 | 14,250 | 1,273,010 | 18,140,392,500 |
21/01/2022 | 15,300 | -0.15 ▼ | -0.98 | 15,450 | 16,000 | 14,900 | 1,226,240 | 18,761,472,000 |
20/01/2022 | 15,350 | 0.90 ▲ | 5.86 | 14,450 | 15,450 | 14,650 | 1,058,880 | 16,253,808,000 |
19/01/2022 | 14,350 | 0.80 ▲ | 5.57 | 13,550 | 14,350 | 12,800 | 1,464,010 | 21,008,543,500 |
18/01/2022 | 13,750 | -0.80 ▼ | -5.82 | 14,550 | 14,450 | 13,550 | 1,403,980 | 19,304,725,000 |
17/01/2022 | 14,600 | -1.00 ▼ | -6.85 | 15,600 | 16,100 | 14,550 | 873,330 | 12,750,618,000 |
16/01/2022 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 16,100 | 14,550 | 2,376,430 | 37,072,308,000 |
14/01/2022 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 16,100 | 14,550 | 2,376,430 | 37,072,308,000 |
13/01/2022 | 15,600 | -1.15 ▼ | -7.37 | 16,750 | 17,300 | 15,600 | 2,140,200 | 33,387,120,000 |
12/01/2022 | 16,750 | -1.25 ▼ | -7.46 | 18,000 | 17,900 | 16,750 | 2,644,740 | 44,299,395,000 |
11/01/2022 | 18,000 | -0.40 ▼ | -2.22 | 18,400 | 19,000 | 17,950 | 1,971,740 | 35,491,320,000 |
10/01/2022 | 18,400 | 0.05 ▲ | 0.27 | 18,350 | 19,600 | 17,850 | 2,910,940 | 53,561,296,000 |
09/01/2022 | 18,350 | -0.20 ▼ | -1.09 | 18,550 | 19,000 | 18,350 | 1,561,610 | 28,655,543,500 |
07/01/2022 | 18,350 | -0.20 ▼ | -1.09 | 18,550 | 19,000 | 18,350 | 1,561,610 | 28,655,543,500 |
06/01/2022 | 18,550 | 1.20 ▲ | 6.47 | 17,350 | 18,550 | 17,100 | 3,253,710 | 60,356,320,500 |
05/01/2022 | 17,350 | 0.00 ■■ | 0.00 | 17,300 | 17,750 | 17,050 | 1,765,230 | 30,626,740,500 |
04/01/2022 | 17,300 | 0.70 ▲ | 4.05 | 16,600 | 17,350 | 16,650 | 1,010,050 | 17,473,865,000 |
03/01/2022 | 13,000 | -0.05 ▼ | -0.38 | 13,050 | 13,900 | 12,950 | 2,435,080 | 31,656,040,000 |
31/12/2021 | 16,600 | -0.40 ▼ | -2.41 | 17,000 | 17,050 | 16,350 | 1,004,620 | 16,676,692,000 |
30/12/2021 | 17,000 | -0.15 ▼ | -0.88 | 17,150 | 17,500 | 16,150 | 1,834,510 | 31,186,670,000 |
29/12/2021 | 17,150 | -0.65 ▼ | -3.79 | 17,800 | 17,850 | 17,150 | 1,586,130 | 27,202,129,500 |
23/12/2021 | 18,100 | 1.00 ▲ | 5.52 | 17,100 | 18,250 | 17,200 | 2,660,240 | 48,150,344,000 |
22/12/2021 | 18,100 | 1.00 ▲ | 5.52 | 17,100 | 18,250 | 17,200 | 2,660,240 | 48,150,344,000 |
21/12/2021 | 17,100 | 0.20 ▲ | 1.17 | 16,900 | 17,400 | 16,400 | 1,689,300 | 28,887,030,000 |
20/12/2021 | 16,900 | 0.35 ▲ | 2.07 | 16,550 | 16,950 | 15,700 | 2,317,680 | 39,168,792,000 |
17/12/2021 | 16,550 | -0.75 ▼ | -4.53 | 17,300 | 17,800 | 16,500 | 3,013,630 | 49,875,576,500 |
16/12/2021 | 17,300 | 1.10 ▲ | 6.36 | 16,200 | 17,300 | 15,900 | 2,389,630 | 41,340,599,000 |
15/12/2021 | 16,200 | -1.20 ▼ | -7.41 | 17,400 | 17,900 | 16,200 | 3,997,290 | 64,756,098,000 |
14/12/2021 | 17,400 | 1.10 ▲ | 6.32 | 16,300 | 17,400 | 16,600 | 3,085,510 | 53,687,874,000 |
13/12/2021 | 16,300 | 1.05 ▲ | 6.44 | 15,250 | 16,300 | 15,700 | 2,074,150 | 33,808,645,000 |
12/12/2021 | 15,250 | 0.55 ▲ | 3.61 | 14,700 | 15,450 | 14,450 | 2,141,690 | 32,660,772,500 |
10/12/2021 | 15,250 | 0.55 ▲ | 3.61 | 14,700 | 15,450 | 14,450 | 2,141,690 | 32,660,772,500 |
09/12/2021 | 14,700 | -0.35 ▼ | -2.38 | 15,050 | 15,250 | 14,600 | 2,228,320 | 32,756,304,000 |
08/12/2021 | 15,050 | 0.75 ▲ | 4.98 | 14,300 | 15,300 | 14,500 | 3,377,420 | 50,830,171,000 |
07/12/2021 | 14,300 | 0.90 ▲ | 6.29 | 13,400 | 14,300 | 13,550 | 1,946,960 | 27,841,528,000 |
06/12/2021 | 13,400 | 0.40 ▲ | 2.99 | 13,000 | 13,750 | 12,900 | 2,705,980 | 36,260,132,000 |
04/12/2021 | 13,000 | -0.05 ▼ | -0.38 | 13,050 | 13,900 | 12,950 | 2,435,080 | 31,656,040,000 |
03/12/2021 | 13,000 | -0.05 ▼ | -0.38 | 13,050 | 13,900 | 12,950 | 2,435,080 | 31,656,040,000 |
02/12/2021 | 13,050 | -0.30 ▼ | -2.30 | 13,350 | 13,500 | 12,950 | 1,775,190 | 23,166,229,500 |
01/12/2021 | 13,350 | 0.15 ▲ | 1.12 | 13,200 | 13,750 | 12,800 | 2,091,150 | 27,916,852,500 |
30/11/2021 | 13,200 | 0.30 ▲ | 2.27 | 12,900 | 13,800 | 13,000 | 3,257,130 | 42,994,116,000 |
29/11/2021 | 12,900 | 0.80 ▲ | 6.20 | 12,100 | 12,900 | 11,650 | 3,214,490 | 41,466,921,000 |
28/11/2021 | 12,100 | 0.40 ▲ | 3.31 | 11,700 | 12,450 | 11,300 | 2,358,380 | 28,536,398,000 |
26/11/2021 | 12,100 | 0.40 ▲ | 3.31 | 11,700 | 12,450 | 11,300 | 2,358,380 | 28,536,398,000 |
25/11/2021 | 11,700 | 0.75 ▲ | 6.41 | 10,950 | 11,700 | 10,500 | 1,969,950 | 23,048,415,000 |
24/11/2021 | 10,950 | -0.25 ▼ | -2.28 | 11,200 | 11,600 | 10,900 | 1,848,250 | 20,238,337,500 |
23/11/2021 | 11,200 | -0.55 ▼ | -4.91 | 11,750 | 11,450 | 10,950 | 2,709,110 | 30,342,032,000 |
22/11/2021 | 11,750 | -0.85 ▼ | -7.23 | 12,600 | 12,800 | 11,750 | 2,859,450 | 33,598,537,500 |
19/11/2021 | 12,600 | 0.45 ▲ | 3.57 | 12,150 | 13,000 | 11,700 | 4,347,420 | 54,777,492,000 |
18/11/2021 | 12,150 | 0.75 ▲ | 6.17 | 11,400 | 12,150 | 11,800 | 953,370 | 11,583,445,500 |
17/11/2021 | 11,400 | 0.70 ▲ | 6.14 | 10,700 | 11,400 | 10,450 | 2,195,680 | 25,030,752,000 |
16/11/2021 | 10,700 | -0.65 ▼ | -6.07 | 11,350 | 11,350 | 10,600 | 3,304,160 | 35,354,512,000 |
15/11/2021 | 11,350 | 0.40 ▲ | 3.52 | 10,950 | 11,700 | 10,900 | 3,782,240 | 42,928,424,000 |
14/11/2021 | 11,700 | 1.45 ▲ | 12.39 | 10,250 | 10,950 | 10,450 | 522,070 | 6,108,219,000 |
12/11/2021 | 10,950 | 0.70 ▲ | 6.39 | 10,250 | 10,950 | 10,450 | 2,644,580 | 28,958,151,000 |
11/11/2021 | 10,250 | 0.65 ▲ | 6.34 | 9,600 | 10,250 | 9,700 | 3,113,110 | 31,909,377,500 |
10/11/2021 | 9,600 | 0.20 ▲ | 2.08 | 9,400 | 9,700 | 9,300 | 1,711,570 | 16,431,072,000 |
09/11/2021 | 9,400 | 0.41 ▲ | 4.36 | 8,990 | 9,550 | 9,200 | 2,572,210 | 24,178,774,000 |
08/11/2021 | 8,990 | 0.42 ▲ | 4.67 | 8,570 | 9,070 | 8,650 | 1,489,680 | 13,392,223,200 |
07/11/2021 | 8,570 | 0.07 ▲ | 0.82 | 8,500 | 8,660 | 8,430 | 1,076,450 | 9,225,176,500 |
05/11/2021 | 8,570 | 0.07 ▲ | 0.82 | 8,500 | 8,660 | 8,430 | 1,076,450 | 9,225,176,500 |
04/11/2021 | 8,490 | -0.63 ▼ | -7.42 | 9,120 | 9,290 | 8,490 | 3,058,300 | 25,964,967,000 |
03/11/2021 | 8,490 | -0.63 ▼ | -7.42 | 9,120 | 9,290 | 8,490 | 3,058,300 | 25,964,967,000 |
02/11/2021 | 9,120 | 0.12 ▲ | 1.32 | 9,000 | 9,360 | 8,970 | 1,386,840 | 12,647,980,800 |
01/11/2021 | 9,000 | 0.48 ▲ | 5.33 | 8,520 | 9,110 | 8,600 | 2,633,520 | 23,701,680,000 |
31/10/2021 | 8,520 | 0.22 ▲ | 2.58 | 8,300 | 8,640 | 8,310 | 1,624,740 | 13,842,784,800 |
29/10/2021 | 8,520 | 0.22 ▲ | 2.58 | 8,300 | 8,640 | 8,310 | 1,624,740 | 13,842,784,800 |
28/10/2021 | 8,300 | -0.08 ▼ | -0.96 | 8,380 | 8,380 | 8,270 | 1,057,200 | 8,774,760,000 |
27/10/2021 | 8,380 | 0.22 ▲ | 2.63 | 8,160 | 8,510 | 8,170 | 1,638,020 | 13,726,607,600 |
26/10/2021 | 8,160 | 0.03 ▲ | 0.37 | 8,130 | 8,190 | 7,960 | 750,130 | 6,121,060,800 |
25/10/2021 | 8,130 | -0.11 ▼ | -1.35 | 8,240 | 8,390 | 8,130 | 1,042,030 | 8,471,703,900 |
23/10/2021 | 8,240 | 0.29 ▲ | 3.52 | 7,950 | 8,480 | 7,950 | 2,358,740 | 19,436,017,600 |
22/10/2021 | 8,240 | 0.29 ▲ | 3.52 | 7,950 | 8,480 | 7,950 | 2,358,740 | 19,436,017,600 |
21/10/2021 | 7,950 | 0.01 ▲ | 0.13 | 7,940 | 8,080 | 7,920 | 563,260 | 4,477,917,000 |
20/10/2021 | 7,940 | 0.16 ▲ | 2.02 | 7,780 | 8,180 | 7,780 | 1,725,400 | 13,699,676,000 |
19/10/2021 | 7,780 | -0.04 ▼ | -0.51 | 7,820 | 7,940 | 7,630 | 828,600 | 6,446,508,000 |
18/10/2021 | 7,820 | -0.03 ▼ | -0.38 | 7,850 | 8,000 | 7,810 | 930,690 | 7,277,995,800 |
16/10/2021 | 7,850 | -0.06 ▼ | -0.76 | 7,910 | 8,090 | 7,720 | 956,180 | 7,506,013,000 |
15/10/2021 | 7,850 | -0.06 ▼ | -0.76 | 7,910 | 8,090 | 7,720 | 956,180 | 7,506,013,000 |
14/10/2021 | 7,910 | 0.21 ▲ | 2.65 | 7,700 | 8,150 | 7,720 | 1,863,180 | 14,737,753,800 |
13/10/2021 | 7,700 | 0.17 ▲ | 2.21 | 7,530 | 7,770 | 7,540 | 1,082,310 | 8,333,787,000 |
12/10/2021 | 7,530 | -0.02 ▼ | -0.27 | 7,550 | 7,660 | 7,500 | 732,090 | 5,512,637,700 |
11/10/2021 | 7,550 | 0.05 ▲ | 0.66 | 7,500 | 7,670 | 7,510 | 569,350 | 4,298,592,500 |
08/10/2021 | 7,500 | -0.21 ▼ | -2.80 | 7,710 | 7,740 | 7,500 | 893,030 | 6,697,725,000 |
07/10/2021 | 7,710 | 0.16 ▲ | 2.08 | 7,550 | 7,890 | 7,480 | 1,117,350 | 8,614,768,500 |
06/10/2021 | 7,550 | 0.06 ▲ | 0.79 | 7,490 | 7,610 | 7,500 | 720,770 | 5,441,813,500 |
05/10/2021 | 7,490 | 0.22 ▲ | 2.94 | 7,270 | 7,640 | 7,270 | 794,700 | 5,952,303,000 |
04/10/2021 | 7,270 | 0.12 ▲ | 1.65 | 7,150 | 7,370 | 7,150 | 524,340 | 3,811,951,800 |
01/10/2021 | 7,150 | -0.04 ▼ | -0.56 | 7,190 | 7,260 | 7,110 | 789,800 | 5,647,070,000 |
30/09/2021 | 7,190 | -0.02 ▼ | -0.28 | 7,210 | 7,340 | 7,190 | 651,730 | 4,685,938,700 |
29/09/2021 | 7,210 | -0.19 ▼ | -2.64 | 7,400 | 7,400 | 7,200 | 839,830 | 6,055,174,300 |
28/09/2021 | 7,400 | 0.24 ▲ | 3.24 | 7,160 | 7,430 | 7,050 | 964,900 | 7,140,260,000 |
27/09/2021 | 7,160 | -0.50 ▼ | -6.98 | 7,660 | 7,800 | 7,160 | 1,450,500 | 10,385,580,000 |
26/09/2021 | 7,660 | -0.28 ▼ | -3.66 | 7,940 | 8,050 | 7,650 | 1,504,470 | 11,524,240,200 |
24/09/2021 | 7,660 | -0.28 ▼ | -3.66 | 7,940 | 8,050 | 7,650 | 1,504,470 | 11,524,240,200 |
23/09/2021 | 7,940 | -0.26 ▼ | -3.27 | 8,200 | 8,580 | 7,900 | 3,318,710 | 26,350,557,400 |
22/09/2021 | 8,200 | 0.30 ▲ | 3.66 | 7,900 | 8,300 | 8,040 | 2,530,620 | 20,751,084,000 |
21/09/2021 | 7,900 | 0.29 ▲ | 3.67 | 7,610 | 8,090 | 7,400 | 2,582,810 | 20,404,199,000 |
20/09/2021 | 7,610 | 0.49 ▲ | 6.44 | 7,120 | 7,610 | 7,090 | 3,811,470 | 29,005,286,700 |
17/09/2021 | 7,120 | 0.02 ▲ | 0.28 | 7,120 | 7,230 | 7,120 | 794,550 | 5,657,196,000 |
16/09/2021 | 7,120 | -0.16 ▼ | -2.25 | 7,280 | 7,390 | 7,120 | 759,580 | 5,408,209,600 |
15/09/2021 | 7,280 | 0.30 ▲ | 4.12 | 6,980 | 7,360 | 7,040 | 1,362,720 | 9,920,601,600 |
14/09/2021 | 6,980 | 0.03 ▲ | 0.43 | 6,950 | 7,100 | 6,970 | 942,670 | 6,579,836,600 |
13/09/2021 | 6,950 | -0.15 ▼ | -2.16 | 7,100 | 7,270 | 6,950 | 1,132,000 | 7,867,400,000 |
11/09/2021 | 7,100 | 0.01 ▲ | 0.14 | 7,100 | 7,290 | 7,100 | 903,590 | 6,415,489,000 |
10/09/2021 | 7,100 | 0.01 ▲ | 0.14 | 7,100 | 7,290 | 7,100 | 903,590 | 6,415,489,000 |
09/09/2021 | 7,100 | 0.03 ▲ | 0.42 | 7,100 | 7,150 | 7,080 | 564,130 | 4,005,323,000 |
08/09/2021 | 7,100 | -0.01 ▼ | -0.14 | 7,110 | 7,350 | 7,020 | 939,850 | 6,672,935,000 |
07/09/2021 | 7,110 | -0.30 ▼ | -4.22 | 7,410 | 7,400 | 7,070 | 1,531,580 | 10,889,533,800 |
06/09/2021 | 7,410 | 0.11 ▲ | 1.48 | 7,300 | 7,580 | 7,200 | 1,821,990 | 13,500,945,900 |
05/09/2021 | 6,510 | 0.28 ▲ | 4.30 | 6,230 | 6,280 | 6,200 | 681,900 | 4,439,169,000 |
03/09/2021 | 6,220 | -0.01 ▼ | -0.16 | 6,230 | 6,280 | 6,200 | 410,620 | 2,554,056,400 |
01/09/2021 | 7,300 | 0.15 ▲ | 2.05 | 7,150 | 7,600 | 7,250 | 2,020,530 | 14,749,869,000 |
31/08/2021 | 7,150 | 0.46 ▲ | 6.43 | 6,690 | 7,150 | 6,660 | 2,110,710 | 15,091,576,500 |
30/08/2021 | 6,690 | 0.17 ▲ | 2.54 | 6,520 | 6,750 | 6,550 | 657,530 | 4,398,875,700 |
27/08/2021 | 6,520 | 0.17 ▲ | 2.61 | 6,350 | 6,520 | 6,300 | 407,940 | 2,659,768,800 |
26/08/2021 | 6,350 | 0.01 ▲ | 0.16 | 6,340 | 6,530 | 6,350 | 455,600 | 2,893,060,000 |
25/08/2021 | 6,340 | -0.02 ▼ | -0.32 | 6,360 | 6,370 | 6,180 | 766,540 | 4,859,863,600 |
24/08/2021 | 6,360 | -0.09 ▼ | -1.42 | 6,450 | 6,550 | 6,350 | 604,460 | 3,844,365,600 |
23/08/2021 | 6,450 | -0.31 ▼ | -4.81 | 6,760 | 6,780 | 6,450 | 906,760 | 5,848,602,000 |
20/08/2021 | 6,760 | 0.03 ▲ | 0.44 | 6,730 | 6,980 | 6,630 | 1,779,350 | 12,028,406,000 |
19/08/2021 | 6,730 | -0.03 ▼ | -0.45 | 6,730 | 6,800 | 6,680 | 686,980 | 4,623,375,400 |
18/08/2021 | 6,730 | -0.04 ▼ | -0.59 | 6,770 | 6,840 | 6,710 | 620,800 | 4,177,984,000 |
17/08/2021 | 6,770 | -0.07 ▼ | -1.03 | 6,840 | 6,890 | 6,710 | 810,780 | 5,488,980,600 |
16/08/2021 | 6,840 | 0.31 ▲ | 4.53 | 6,530 | 6,920 | 6,530 | 1,383,780 | 9,465,055,200 |
13/08/2021 | 6,530 | 0.02 ▲ | 0.31 | 6,510 | 6,640 | 6,430 | 510,960 | 3,336,568,800 |
12/08/2021 | 6,510 | 0.08 ▲ | 1.23 | 6,430 | 6,650 | 6,400 | 943,800 | 6,144,138,000 |
11/08/2021 | 6,430 | -0.08 ▼ | -1.24 | 6,510 | 6,510 | 6,430 | 770,770 | 4,956,051,100 |
10/08/2021 | 6,510 | -0.06 ▼ | -0.92 | 6,570 | 6,630 | 6,460 | 849,030 | 5,527,185,300 |
09/08/2021 | 6,570 | 0.04 ▲ | 0.61 | 6,530 | 6,600 | 6,450 | 679,740 | 4,465,891,800 |
06/08/2021 | 6,530 | 0.02 ▲ | 0.31 | 6,510 | 6,690 | 6,450 | 791,280 | 5,167,058,400 |
05/08/2021 | 6,510 | 0.11 ▲ | 1.69 | 6,400 | 6,550 | 6,370 | 681,900 | 4,439,169,000 |
04/08/2021 | 6,400 | 0.18 ▲ | 2.81 | 6,220 | 6,490 | 6,210 | 1,113,400 | 7,125,760,000 |
03/08/2021 | 6,220 | -0.01 ▼ | -0.16 | 6,230 | 6,280 | 6,200 | 410,620 | 2,554,056,400 |
02/08/2021 | 6,230 | -0.02 ▼ | -0.32 | 6,250 | 6,310 | 6,180 | 504,040 | 3,140,169,200 |
30/07/2021 | 6,250 | 0.04 ▲ | 0.64 | 6,210 | 6,350 | 6,200 | 677,830 | 4,236,437,500 |
29/07/2021 | 6,210 | 0.06 ▲ | 0.97 | 6,150 | 6,270 | 6,150 | 528,630 | 3,282,792,300 |
28/07/2021 | 6,150 | 0.15 ▲ | 2.44 | 6,000 | 6,280 | 6,020 | 685,890 | 4,218,223,500 |
27/07/2021 | 6,000 | 0.07 ▲ | 1.17 | 6,000 | 6,180 | 6,000 | 433,440 | 2,600,640,000 |
26/07/2021 | 6,000 | -0.04 ▼ | -0.67 | 6,040 | 6,070 | 5,880 | 505,630 | 3,033,780,000 |
23/07/2021 | 6,040 | -0.15 ▼ | -2.48 | 6,190 | 6,200 | 6,030 | 514,110 | 3,105,224,400 |
21/07/2021 | 5,840 | -0.01 ▼ | -0.17 | 5,850 | 6,190 | 5,880 | 540,300 | 3,155,352,000 |
20/07/2021 | 5,850 | 0.13 ▲ | 2.22 | 5,720 | 6,000 | 5,680 | 639,680 | 3,742,128,000 |
19/07/2021 | 5,720 | -0.42 ▼ | -7.34 | 6,140 | 6,000 | 5,720 | 855,500 | 4,893,460,000 |
17/07/2021 | 6,140 | -0.07 ▼ | -1.14 | 6,210 | 6,240 | 6,100 | 508,180 | 3,120,225,200 |
16/07/2021 | 6,140 | -0.07 ▼ | -1.14 | 6,210 | 6,240 | 6,100 | 508,180 | 3,120,225,200 |
15/07/2021 | 6,210 | 0.13 ▲ | 2.09 | 6,080 | 6,260 | 6,030 | 519,060 | 3,223,362,600 |
14/07/2021 | 6,080 | 0.07 ▲ | 1.15 | 6,080 | 6,290 | 5,900 | 625,040 | 3,800,243,200 |
13/07/2021 | 6,080 | 0.39 ▲ | 6.41 | 5,690 | 6,080 | 5,630 | 753,360 | 4,580,428,800 |
12/07/2021 | 5,690 | -0.42 ▼ | -7.38 | 6,110 | 6,010 | 5,690 | 1,300,060 | 7,397,341,400 |
09/07/2021 | 6,110 | -0.44 ▼ | -7.20 | 6,550 | 6,590 | 6,100 | 1,260,400 | 7,701,044,000 |
08/07/2021 | 6,550 | -0.05 ▼ | -0.76 | 6,600 | 6,760 | 6,500 | 866,320 | 5,674,396,000 |
07/07/2021 | 6,600 | -0.15 ▼ | -2.27 | 6,750 | 6,900 | 6,550 | 1,167,250 | 7,703,850,000 |
06/07/2021 | 6,750 | -0.50 ▼ | -7.41 | 7,250 | 7,350 | 6,750 | 1,192,760 | 8,051,130,000 |
05/07/2021 | 7,250 | -0.21 ▼ | -2.90 | 7,460 | 7,480 | 7,100 | 986,030 | 7,148,717,500 |
02/07/2021 | 7,460 | 0.01 ▲ | 0.13 | 7,450 | 7,670 | 7,450 | 709,880 | 5,295,704,800 |
01/07/2021 | 7,450 | -0.03 ▼ | -0.40 | 7,450 | 7,500 | 7,320 | 1,157,860 | 8,626,057,000 |
30/06/2021 | 7,450 | -0.10 ▼ | -1.34 | 7,550 | 7,640 | 7,450 | 710,220 | 5,291,139,000 |
29/06/2021 | 7,550 | -0.18 ▼ | -2.38 | 7,730 | 7,790 | 7,550 | 717,820 | 5,419,541,000 |
28/06/2021 | 7,730 | 0.18 ▲ | 2.33 | 7,550 | 7,780 | 7,550 | 1,073,020 | 8,294,444,600 |
25/06/2021 | 7,550 | -0.03 ▼ | -0.40 | 7,580 | 7,660 | 7,500 | 626,530 | 4,730,301,500 |
24/06/2021 | 7,580 | -0.01 ▼ | -0.13 | 7,590 | 7,730 | 7,500 | 816,230 | 6,187,023,400 |
23/06/2021 | 7,590 | -0.14 ▼ | -1.84 | 7,730 | 7,820 | 7,550 | 1,103,470 | 8,375,337,300 |
22/06/2021 | 7,730 | -0.09 ▼ | -1.16 | 7,820 | 7,990 | 7,730 | 1,088,500 | 8,414,105,000 |
21/06/2021 | 7,820 | -0.23 ▼ | -2.94 | 7,920 | 8,020 | 7,770 | 1,225,250 | 9,581,455,000 |
18/06/2021 | 7,920 | -0.13 ▼ | -1.64 | 8,050 | 8,120 | 7,900 | 1,583,620 | 12,542,270,400 |
17/06/2021 | 8,050 | 0.10 ▲ | 1.24 | 7,950 | 8,150 | 7,750 | 1,423,850 | 11,461,992,500 |
16/06/2021 | 7,950 | 0.14 ▲ | 1.76 | 7,810 | 8,100 | 7,850 | 2,352,580 | 18,703,011,000 |
15/06/2021 | 7,530 | 0.03 ▲ | 0.40 | 7,500 | 7,680 | 7,410 | 367,890 | 2,770,211,700 |
14/06/2021 | 7,500 | 0.02 ▲ | 0.27 | 7,480 | 7,750 | 7,350 | 1,323,420 | 9,925,650,000 |
11/06/2021 | 7,480 | 0.08 ▲ | 1.07 | 7,400 | 7,600 | 7,330 | 900,940 | 6,739,031,200 |
10/06/2021 | 7,400 | -0.23 ▼ | -3.11 | 7,630 | 7,600 | 7,300 | 1,282,650 | 9,491,610,000 |
09/06/2021 | 7,630 | -0.12 ▼ | -1.57 | 7,750 | 7,840 | 7,510 | 897,670 | 6,849,222,100 |
08/06/2021 | 7,750 | 0.04 ▲ | 0.52 | 7,710 | 8,100 | 7,710 | 2,789,740 | 21,620,485,000 |
07/06/2021 | 7,710 | 0.26 ▲ | 3.37 | 7,450 | 7,800 | 7,450 | 2,252,780 | 17,368,933,800 |
04/06/2021 | 7,450 | -0.22 ▼ | -2.95 | 7,670 | 7,670 | 7,350 | 1,259,480 | 9,383,126,000 |
03/06/2021 | 7,670 | 0.18 ▲ | 2.35 | 7,490 | 7,900 | 7,600 | 1,200,280 | 9,206,147,600 |
02/06/2021 | 7,490 | 0.49 ▲ | 6.54 | 7,000 | 7,490 | 7,000 | 1,827,560 | 13,688,424,400 |
01/06/2021 | 7,000 | 0.05 ▲ | 0.71 | 6,950 | 7,070 | 6,940 | 603,010 | 4,221,070,000 |
31/05/2021 | 6,950 | 0.03 ▲ | 0.43 | 7,100 | 7,100 | 6,950 | 820,530 | 5,702,683,500 |
28/05/2021 | 7,100 | 0.06 ▲ | 0.85 | 7,040 | 7,100 | 7,030 | 687,220 | 4,879,262,000 |
27/05/2021 | 7,040 | -0.06 ▼ | -0.85 | 7,100 | 7,190 | 7,010 | 799,530 | 5,628,691,200 |
26/05/2021 | 7,100 | -0.01 ▼ | -0.14 | 7,110 | 7,250 | 7,000 | 849,270 | 6,029,817,000 |
25/05/2021 | 7,110 | -0.13 ▼ | -1.83 | 7,240 | 7,250 | 7,110 | 678,090 | 4,821,219,900 |
24/05/2021 | 7,240 | 0.09 ▲ | 1.24 | 7,150 | 7,310 | 7,200 | 765,990 | 5,545,767,600 |
23/05/2021 | 7,150 | 0.29 ▲ | 4.06 | 6,860 | 7,290 | 6,800 | 1,178,870 | 8,428,920,500 |
21/05/2021 | 7,150 | 0.29 ▲ | 4.06 | 6,860 | 7,290 | 6,800 | 1,178,870 | 8,428,920,500 |
20/05/2021 | 6,860 | -0.18 ▼ | -2.62 | 7,040 | 7,100 | 6,790 | 1,451,360 | 9,956,329,600 |
19/05/2021 | 7,040 | -0.01 ▼ | -0.14 | 7,050 | 7,150 | 7,000 | 588,250 | 4,141,280,000 |
18/05/2021 | 7,050 | -0.10 ▼ | -1.42 | 7,150 | 7,150 | 7,040 | 1,002,610 | 7,068,400,500 |
17/05/2021 | 7,150 | -0.09 ▼ | -1.26 | 7,240 | 7,310 | 7,110 | 1,037,370 | 7,417,195,500 |
16/05/2021 | 7,240 | -0.01 ▼ | -0.14 | 7,250 | 7,400 | 7,230 | 940,320 | 6,807,916,800 |
14/05/2021 | 7,240 | -0.01 ▼ | -0.14 | 7,250 | 7,400 | 7,230 | 940,320 | 6,807,916,800 |
13/05/2021 | 7,250 | -0.18 ▼ | -2.48 | 7,430 | 7,450 | 7,250 | 872,880 | 6,328,380,000 |
12/05/2021 | 7,430 | 0.14 ▲ | 1.88 | 7,290 | 7,500 | 7,240 | 976,760 | 7,257,326,800 |
11/05/2021 | 7,290 | 0.11 ▲ | 1.51 | 7,180 | 7,380 | 7,180 | 1,028,000 | 7,494,120,000 |
10/05/2021 | 7,180 | -0.03 ▼ | -0.42 | 7,210 | 7,300 | 7,070 | 1,002,360 | 7,196,944,800 |
09/05/2021 | 7,210 | -0.26 ▼ | -3.61 | 7,470 | 7,460 | 7,160 | 1,122,510 | 8,093,297,100 |
07/05/2021 | 7,210 | -0.26 ▼ | -3.61 | 7,470 | 7,460 | 7,160 | 1,122,510 | 8,093,297,100 |
06/05/2021 | 7,470 | 0.12 ▲ | 1.61 | 7,350 | 7,750 | 7,360 | 1,640,380 | 12,253,638,600 |
05/05/2021 | 7,350 | 0.32 ▲ | 4.35 | 7,030 | 7,460 | 7,040 | 1,214,090 | 8,923,561,500 |
04/05/2021 | 7,030 | -0.23 ▼ | -3.27 | 7,260 | 7,110 | 6,950 | 1,380,820 | 9,707,164,600 |
03/05/2021 | 7,390 | 0.48 ▲ | 6.50 | 6,910 | 7,390 | 7,390 | 323,530 | 2,390,886,700 |
30/04/2021 | 7,260 | -0.09 ▼ | -1.24 | 7,350 | 7,550 | 7,200 | 793,040 | 5,757,470,400 |
29/04/2021 | 7,260 | -0.09 ▼ | -1.24 | 7,350 | 7,550 | 7,200 | 793,040 | 5,757,470,400 |
28/04/2021 | 7,350 | 0.19 ▲ | 2.59 | 7,160 | 7,590 | 7,010 | 1,360,780 | 10,001,733,000 |
27/04/2021 | 7,160 | -0.01 ▼ | -0.14 | 7,170 | 7,370 | 6,920 | 1,234,840 | 8,841,454,400 |
26/04/2021 | 7,170 | -0.53 ▼ | -7.39 | 7,700 | 7,710 | 7,170 | 2,230,260 | 15,990,964,200 |
23/04/2021 | 7,700 | 0.17 ▲ | 2.21 | 7,530 | 7,800 | 7,250 | 2,295,020 | 17,671,654,000 |
22/04/2021 | 7,530 | -0.56 ▼ | -7.44 | 8,090 | 8,050 | 7,530 | 2,270,290 | 17,095,283,700 |
21/04/2021 | 8,090 | 0.01 ▲ | 0.12 | 8,080 | 8,250 | 7,920 | 1,939,370 | 15,689,503,300 |
20/04/2021 | 8,090 | 0.01 ▲ | 0.12 | 8,080 | 8,250 | 7,920 | 1,939,370 | 15,689,503,300 |
19/04/2021 | 8,080 | -0.52 ▼ | -6.44 | 8,600 | 8,550 | 8,010 | 2,232,640 | 18,039,731,200 |
16/04/2021 | 8,600 | -0.50 ▼ | -5.81 | 9,100 | 9,030 | 8,470 | 3,554,760 | 30,570,936,000 |
15/04/2021 | 9,100 | 0.22 ▲ | 2.42 | 8,880 | 9,420 | 9,000 | 2,506,090 | 22,805,419,000 |
14/04/2021 | 8,880 | 0.58 ▲ | 6.53 | 8,300 | 8,880 | 8,000 | 3,261,130 | 28,958,834,400 |
13/04/2021 | 8,300 | 0.40 ▲ | 4.82 | 7,900 | 8,450 | 8,200 | 6,299,070 | 52,282,281,000 |
12/04/2021 | 7,900 | 0.51 ▲ | 6.46 | 7,390 | 7,900 | 7,800 | 1,305,370 | 10,312,423,000 |
09/04/2021 | 7,390 | -0.09 ▼ | -1.22 | 7,480 | 7,550 | 7,370 | 1,149,340 | 8,493,622,600 |
08/04/2021 | 7,480 | 0.16 ▲ | 2.14 | 7,320 | 7,550 | 7,400 | 2,051,510 | 15,345,294,800 |
07/04/2021 | 7,320 | 0.11 ▲ | 1.50 | 7,210 | 7,400 | 7,100 | 1,449,020 | 10,606,826,400 |
06/04/2021 | 7,210 | -0.03 ▼ | -0.42 | 7,240 | 7,270 | 7,150 | 1,274,910 | 9,192,101,100 |
05/04/2021 | 7,240 | 0.01 ▲ | 0.14 | 7,240 | 7,420 | 7,200 | 1,628,140 | 11,787,733,600 |
02/04/2021 | 7,240 | 0.33 ▲ | 4.56 | 6,910 | 7,290 | 7,020 | 2,599,440 | 18,819,945,600 |
01/04/2021 | 6,910 | 0.02 ▲ | 0.29 | 6,890 | 7,000 | 6,870 | 1,032,530 | 7,134,782,300 |
31/03/2021 | 6,890 | -0.03 ▼ | -0.44 | 6,920 | 7,000 | 6,800 | 800,920 | 5,518,338,800 |
30/03/2021 | 6,920 | 0.02 ▲ | 0.29 | 6,900 | 7,000 | 6,820 | 762,670 | 5,277,676,400 |
29/03/2021 | 6,900 | 0.32 ▲ | 4.64 | 6,580 | 6,930 | 6,570 | 1,050,710 | 7,249,899,000 |
26/03/2021 | 6,580 | -0.17 ▼ | -2.58 | 6,750 | 6,750 | 6,310 | 1,449,920 | 9,540,473,600 |
25/03/2021 | 6,750 | -0.12 ▼ | -1.78 | 6,870 | 6,950 | 6,720 | 1,063,230 | 7,176,802,500 |
24/03/2021 | 6,870 | -0.24 ▼ | -3.49 | 7,110 | 7,080 | 6,820 | 849,110 | 5,833,385,700 |
23/03/2021 | 7,110 | 0.16 ▲ | 2.25 | 6,950 | 7,190 | 6,910 | 1,607,820 | 11,431,600,200 |
22/03/2021 | 6,950 | 0.04 ▲ | 0.58 | 6,910 | 7,040 | 6,900 | 997,550 | 6,932,972,500 |
19/03/2021 | 6,910 | -0.05 ▼ | -0.72 | 6,960 | 7,000 | 6,850 | 1,325,340 | 9,158,099,400 |
18/03/2021 | 6,960 | -0.02 ▼ | -0.29 | 6,980 | 7,090 | 6,920 | 880,850 | 6,130,716,000 |
17/03/2021 | 6,980 | -0.15 ▼ | -2.15 | 7,130 | 7,130 | 6,960 | 1,203,300 | 8,399,034,000 |
16/03/2021 | 7,130 | -0.04 ▼ | -0.56 | 7,170 | 7,320 | 7,010 | 1,388,540 | 9,900,290,200 |
15/03/2021 | 7,170 | 0.25 ▲ | 3.49 | 6,920 | 7,320 | 6,960 | 1,613,170 | 11,566,428,900 |
12/03/2021 | 6,920 | 0.22 ▲ | 3.18 | 6,700 | 7,050 | 6,690 | 1,597,980 | 11,058,021,600 |
11/03/2021 | 6,700 | 0.04 ▲ | 0.60 | 6,660 | 6,750 | 6,660 | 786,920 | 5,272,364,000 |
10/03/2021 | 6,660 | 0.01 ▲ | 0.15 | 6,660 | 6,720 | 6,630 | 574,460 | 3,825,903,600 |
09/03/2021 | 6,660 | -0.05 ▼ | -0.75 | 6,710 | 6,790 | 6,600 | 832,770 | 5,546,248,200 |
08/03/2021 | 6,710 | 0.16 ▲ | 2.38 | 6,550 | 6,870 | 6,540 | 1,268,910 | 8,514,386,100 |
05/03/2021 | 6,550 | -0.09 ▼ | -1.37 | 6,640 | 6,650 | 6,450 | 610,060 | 3,995,893,000 |
04/03/2021 | 6,640 | -0.15 ▼ | -2.26 | 6,790 | 6,980 | 6,500 | 994,950 | 6,606,468,000 |
03/03/2021 | 6,790 | 0.26 ▲ | 3.83 | 6,530 | 6,870 | 6,490 | 1,142,150 | 7,755,198,500 |
02/03/2021 | 6,530 | 0.01 ▲ | 0.15 | 6,520 | 6,670 | 6,500 | 702,890 | 4,589,871,700 |
01/03/2021 | 6,520 | 0.18 ▲ | 2.76 | 6,340 | 6,550 | 6,330 | 1,097,480 | 7,155,569,600 |
26/02/2021 | 6,340 | -0.05 ▼ | -0.79 | 6,390 | 6,390 | 6,290 | 588,750 | 3,732,675,000 |
25/02/2021 | 6,390 | 0.01 ▲ | 0.16 | 6,390 | 6,460 | 6,350 | 767,160 | 4,902,152,400 |
24/02/2021 | 6,390 | 0.01 ▲ | 0.16 | 6,380 | 6,530 | 6,330 | 1,120,690 | 7,161,209,100 |
23/02/2021 | 6,380 | -0.02 ▼ | -0.31 | 6,400 | 6,410 | 6,310 | 748,310 | 4,774,217,800 |
22/02/2021 | 6,400 | -0.09 ▼ | -1.41 | 6,490 | 6,550 | 6,300 | 1,017,280 | 6,510,592,000 |
19/02/2021 | 6,490 | -0.06 ▼ | -0.92 | 6,550 | 6,570 | 6,340 | 777,150 | 5,043,703,500 |
18/02/2021 | 6,550 | 0.15 ▲ | 2.29 | 6,400 | 6,710 | 6,400 | 1,181,220 | 7,736,991,000 |
17/02/2021 | 6,400 | 0.41 ▲ | 6.41 | 5,990 | 6,400 | 6,090 | 1,022,630 | 6,544,832,000 |
10/02/2021 | 5,990 | 0.39 ▲ | 6.51 | 5,600 | 5,990 | 5,530 | 914,440 | 5,477,495,600 |
09/02/2021 | 5,990 | 0.39 ▲ | 6.51 | 5,600 | 5,990 | 5,530 | 914,440 | 5,477,495,600 |
08/02/2021 | 5,600 | -0.42 ▼ | -7.50 | 6,020 | 6,040 | 5,600 | 1,320,690 | 7,395,864,000 |
05/02/2021 | 6,020 | 0.01 ▲ | 0.17 | 6,010 | 6,140 | 6,000 | 902,940 | 5,435,698,800 |
05/01/2021 | 7,930 | 0.44 ▲ | 5.55 | 7,490 | 8,010 | 7,490 | 1,614,300 | 12,801,399,000 |
04/01/2021 | 7,490 | 0.49 ▲ | 6.54 | 7,000 | 7,490 | 7,050 | 2,018,840 | 15,121,111,600 |
01/01/2021 | 7,000 | 0.05 ▲ | 0.71 | 6,950 | 7,100 | 6,850 | 20,234,740 | 141,643,180,000 |
31/12/2020 | 7,000 | 0.05 ▲ | 0.71 | 6,950 | 7,100 | 6,850 | 20,234,740 | 141,643,180,000 |
30/12/2020 | 6,950 | -0.21 ▼ | -3.02 | 7,160 | 7,280 | 6,900 | 20,456,410 | 142,172,049,500 |
29/12/2020 | 7,160 | -0.10 ▼ | -1.40 | 7,240 | 7,440 | 7,030 | 2,546,522 | 18,233,097,520 |
28/12/2020 | 7,240 | 0.40 ▲ | 5.52 | 6,800 | 7,270 | 6,900 | 2,811,312 | 20,353,898,880 |
27/12/2020 | 6,800 | 0.30 ▲ | 4.41 | 6,500 | 6,900 | 6,510 | 2,344,646 | 15,943,592,800 |
25/12/2020 | 6,800 | 0.30 ▲ | 4.41 | 6,500 | 6,900 | 6,510 | 2,344,646 | 15,943,592,800 |
24/12/2020 | 6,500 | 0.20 ▲ | 3.08 | 6,310 | 6,660 | 5,900 | 2,923,925 | 19,005,512,500 |
23/12/2020 | 6,310 | 0.00 ■■ | 0.00 | 6,310 | 6,750 | 6,280 | 2,681,786 | 16,922,069,660 |
22/12/2020 | 6,310 | 0.40 ▲ | 6.34 | 5,900 | 6,310 | 5,850 | 2,852,660 | 18,000,284,600 |
21/12/2020 | 5,900 | 0.20 ▲ | 3.39 | 5,710 | 5,950 | 5,730 | 2,293,667 | 13,532,635,300 |
20/12/2020 | 5,710 | 0.00 ■■ | 0.00 | 5,740 | 5,890 | 5,670 | 1,563,193 | 8,925,832,030 |
18/12/2020 | 5,710 | 0.00 ■■ | 0.00 | 5,740 | 5,890 | 5,670 | 1,563,193 | 8,925,832,030 |
17/12/2020 | 5,740 | 0.10 ▲ | 1.74 | 5,670 | 5,900 | 5,640 | 2,056,281 | 11,803,052,940 |
16/12/2020 | 5,670 | 0.20 ▲ | 3.53 | 5,490 | 5,800 | 5,510 | 2,486,504 | 14,098,477,680 |
15/12/2020 | 5,490 | 0.10 ▲ | 1.82 | 5,420 | 5,600 | 5,390 | 1,950,555 | 10,708,546,950 |
14/12/2020 | 5,420 | 0.10 ▲ | 1.85 | 5,310 | 5,550 | 5,310 | 1,627,345 | 8,820,209,900 |
13/12/2020 | 5,310 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,260 | 1,515,017 | 8,044,740,270 |
11/12/2020 | 5,310 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,260 | 1,515,017 | 8,044,740,270 |
10/12/2020 | 5,300 | -0.20 ▼ | -3.77 | 5,530 | 5,580 | 5,300 | 1,674,897 | 8,876,954,100 |
09/12/2020 | 5,530 | 0.00 ■■ | 0.00 | 5,530 | 5,590 | 5,460 | 1,455,073 | 8,046,553,690 |
08/12/2020 | 5,530 | 0.10 ▲ | 1.81 | 5,460 | 5,690 | 5,420 | 1,703,790 | 9,421,958,700 |
07/12/2020 | 5,460 | 0.00 ■■ | 0.00 | 5,500 | 5,580 | 5,440 | 1,488,718 | 8,128,400,280 |
04/12/2020 | 5,690 | 0.21 ▲ | 3.69 | 5,480 | 5,810 | 5,570 | 16,535,450 | 94,086,710,500 |
03/12/2020 | 5,480 | 0.40 ▲ | 7.30 | 5,130 | 5,480 | 5,150 | 3,236,379 | 17,735,356,920 |
02/12/2020 | 5,130 | 0.00 ■■ | 0.00 | 5,120 | 5,240 | 5,060 | 1,349,967 | 6,925,330,710 |
01/12/2020 | 5,120 | 0.00 ■■ | 0.00 | 5,120 | 5,120 | 5,000 | 1,649,965 | 8,447,820,800 |
30/11/2020 | 5,170 | -0.03 ▼ | -0.58 | 5,200 | 5,270 | 5,160 | 9,921,310 | 51,293,172,700 |
27/11/2020 | 5,170 | -0.03 ▼ | -0.58 | 5,200 | 5,270 | 5,160 | 9,921,310 | 51,293,172,700 |
26/11/2020 | 5,200 | 0.18 ▲ | 3.46 | 5,020 | 5,280 | 5,030 | 22,516,340 | 117,084,968,000 |
25/11/2020 | 5,020 | 0.02 ▲ | 0.40 | 5,000 | 5,170 | 5,000 | 9,807,770 | 49,235,005,400 |
24/11/2020 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,140 | 4,980 | 13,703,980 | 68,519,900,000 |
23/11/2020 | 5,100 | -0.05 ▼ | -0.98 | 5,150 | 5,250 | 5,100 | 9,377,960 | 47,827,596,000 |
20/11/2020 | 5,150 | 0.10 ▲ | 1.94 | 5,010 | 5,280 | 5,030 | 1,924,136 | 9,909,300,400 |
19/11/2020 | 5,010 | 0.10 ▲ | 2.00 | 4,890 | 5,100 | 4,900 | 1,802,773 | 9,031,892,730 |
18/11/2020 | 4,890 | -0.01 ▼ | -0.20 | 4,900 | 4,990 | 4,830 | 8,542,310 | 41,771,895,900 |
17/11/2020 | 4,900 | 0.00 ■■ | 0.00 | 4,870 | 4,930 | 4,880 | 565,842 | 2,772,625,800 |
16/11/2020 | 4,870 | -0.10 ▼ | -2.05 | 4,990 | 5,040 | 4,870 | 854,361 | 4,160,738,070 |
13/11/2020 | 4,990 | 0.20 ▲ | 4.01 | 4,810 | 5,090 | 4,800 | 1,737,405 | 8,669,650,950 |
12/11/2020 | 4,810 | 0.00 ■■ | 0.00 | 4,760 | 4,820 | 4,770 | 526,566 | 2,532,782,460 |
11/11/2020 | 4,760 | 0.00 ■■ | 0.00 | 4,790 | 4,830 | 4,750 | 463,477 | 2,206,150,520 |
10/11/2020 | 4,790 | 0.00 ■■ | 0.00 | 4,770 | 4,890 | 4,790 | 550,428 | 2,636,550,120 |
09/11/2020 | 4,770 | 0.00 ■■ | 0.00 | 4,760 | 4,860 | 4,760 | 595,452 | 2,840,306,040 |
06/11/2020 | 4,760 | 0.00 ■■ | 0.00 | 4,800 | 4,850 | 4,760 | 471,462 | 2,244,159,120 |
05/11/2020 | 4,800 | -0.10 ▼ | -2.08 | 4,920 | 4,920 | 4,780 | 499,756 | 2,398,828,800 |
04/11/2020 | 4,920 | 0.20 ▲ | 4.07 | 4,750 | 5,000 | 4,730 | 954,939 | 4,698,299,880 |
03/11/2020 | 4,750 | -0.10 ▼ | -2.11 | 4,830 | 4,870 | 4,730 | 705,128 | 3,349,358,000 |
02/11/2020 | 4,830 | 0.20 ▲ | 4.14 | 4,600 | 4,840 | 4,750 | 781,824 | 3,776,209,920 |
30/10/2020 | 4,600 | 0.00 ■■ | 0.00 | 4,560 | 4,670 | 4,510 | 622,825 | 2,864,995,000 |
29/10/2020 | 4,560 | 0.10 ▲ | 2.19 | 4,450 | 4,700 | 4,380 | 1,020,891 | 4,655,262,960 |
28/10/2020 | 4,450 | -0.30 ▼ | -6.74 | 4,700 | 4,720 | 4,450 | 1,243,184 | 5,532,168,800 |
27/10/2020 | 4,700 | -0.10 ▼ | -2.13 | 4,780 | 4,880 | 4,700 | 1,617,324 | 7,601,422,800 |
26/10/2020 | 4,780 | -0.30 ▼ | -6.28 | 5,100 | 5,180 | 4,780 | 1,335,915 | 6,385,673,700 |
25/10/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,130 | 5,220 | 5,090 | 829,589 | 4,230,903,900 |
23/10/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,130 | 5,220 | 5,090 | 829,589 | 4,230,903,900 |
22/10/2020 | 5,130 | 0.10 ▲ | 1.95 | 5,050 | 5,150 | 5,060 | 911,445 | 4,675,712,850 |
21/10/2020 | 5,050 | -0.10 ▼ | -1.98 | 5,180 | 5,270 | 5,050 | 881,175 | 4,449,933,750 |
20/10/2020 | 5,180 | 0.10 ▲ | 1.93 | 5,040 | 5,280 | 5,030 | 1,333,882 | 6,909,508,760 |
19/10/2020 | 5,040 | 0.10 ▲ | 1.98 | 4,960 | 5,100 | 4,990 | 819,303 | 4,129,287,120 |
18/10/2020 | 4,960 | 0.00 ■■ | 0.00 | 4,950 | 5,030 | 4,900 | 1,152,334 | 5,715,576,640 |
16/10/2020 | 4,960 | 0.00 ■■ | 0.00 | 4,950 | 5,030 | 4,900 | 1,152,334 | 5,715,576,640 |
15/10/2020 | 4,950 | -0.12 ▼ | -2.42 | 5,070 | 5,120 | 4,950 | 10,409,740 | 51,528,213,000 |
14/10/2020 | 5,070 | -0.10 ▼ | -1.97 | 5,150 | 5,250 | 5,070 | 1,071,658 | 5,433,306,060 |
13/10/2020 | 5,150 | 0.20 ▲ | 3.88 | 4,990 | 5,260 | 4,900 | 1,751,717 | 9,021,342,550 |
12/10/2020 | 4,990 | -0.30 ▼ | -6.01 | 5,300 | 5,380 | 4,990 | 1,386,562 | 6,918,944,380 |
11/10/2020 | 5,300 | 0.00 ■■ | 0.00 | 5,290 | 5,310 | 5,140 | 2,021,616 | 10,714,564,800 |
09/10/2020 | 5,300 | 0.00 ■■ | 0.00 | 5,290 | 5,310 | 5,140 | 2,021,616 | 10,714,564,800 |
08/10/2020 | 5,290 | 0.00 ■■ | 0.00 | 5,280 | 5,500 | 5,170 | 2,939,161 | 15,548,161,690 |
07/10/2020 | 5,280 | 0.30 ▲ | 5.68 | 4,940 | 5,280 | 5,100 | 1,710,168 | 9,029,687,040 |
06/10/2020 | 4,940 | 0.30 ▲ | 6.07 | 4,620 | 4,940 | 4,660 | 3,190,131 | 15,759,247,140 |
05/10/2020 | 4,620 | 0.10 ▲ | 2.16 | 4,510 | 4,680 | 4,520 | 1,033,687 | 4,775,633,940 |
04/10/2020 | 4,510 | 0.00 ■■ | 0.00 | 4,540 | 4,660 | 4,400 | 1,259,839 | 5,681,873,890 |
02/10/2020 | 4,510 | 0.00 ■■ | 0.00 | 4,540 | 4,660 | 4,400 | 1,259,839 | 5,681,873,890 |
01/10/2020 | 4,540 | 0.00 ■■ | 0.00 | 4,550 | 4,630 | 4,530 | 778,281 | 3,533,395,740 |
30/09/2020 | 4,550 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,480 | 811,041 | 3,690,236,550 |
29/09/2020 | 4,500 | -0.20 ▼ | -4.44 | 4,690 | 4,710 | 4,500 | 1,289,004 | 5,800,518,000 |
28/09/2020 | 4,690 | 0.00 ■■ | 0.00 | 4,710 | 4,750 | 4,660 | 736,310 | 3,453,293,900 |
25/09/2020 | 4,710 | -0.10 ▼ | -2.12 | 4,780 | 4,810 | 4,660 | 1,030,214 | 4,852,307,940 |
24/09/2020 | 4,780 | 0.10 ▲ | 2.09 | 4,640 | 4,890 | 4,580 | 1,951,640 | 9,328,839,200 |
23/09/2020 | 4,640 | 0.20 ▲ | 4.31 | 4,480 | 4,680 | 4,510 | 1,316,819 | 6,110,040,160 |
22/09/2020 | 4,480 | -0.10 ▼ | -2.23 | 4,560 | 4,570 | 4,460 | 1,270,452 | 5,691,624,960 |
21/09/2020 | 4,560 | -0.10 ▼ | -2.19 | 4,610 | 4,680 | 4,560 | 835,806 | 3,811,275,360 |
18/09/2020 | 4,610 | 0.00 ■■ | 0.00 | 4,600 | 4,740 | 4,600 | 1,418,928 | 6,541,258,080 |
17/09/2020 | 4,600 | 0.20 ▲ | 4.35 | 4,410 | 4,640 | 4,410 | 2,412,205 | 11,096,143,000 |
16/09/2020 | 4,410 | 0.00 ■■ | 0.00 | 4,450 | 4,460 | 4,410 | 491,626 | 2,168,070,660 |
15/09/2020 | 4,450 | 0.00 ■■ | 0.00 | 4,420 | 4,480 | 4,420 | 880,479 | 3,918,131,550 |
14/09/2020 | 4,420 | 0.00 ■■ | 0.00 | 4,440 | 4,500 | 4,420 | 626,126 | 2,767,476,920 |
11/09/2020 | 4,440 | 0.00 ■■ | 0.00 | 4,400 | 4,500 | 4,400 | 600,900 | 2,667,996,000 |
10/09/2020 | 4,400 | 0.00 ■■ | 0.00 | 4,390 | 4,500 | 4,400 | 694,616 | 3,056,310,400 |
09/09/2020 | 4,390 | -0.01 ▼ | -0.23 | 4,400 | 4,420 | 4,350 | 6,389,810 | 28,051,265,900 |
08/09/2020 | 4,400 | 0.00 ■■ | 0.00 | 4,370 | 4,440 | 4,360 | 486,884 | 2,142,289,600 |
07/09/2020 | 4,370 | 0.00 ■■ | 0.00 | 4,380 | 4,550 | 4,370 | 1,211,366 | 5,293,669,420 |
04/09/2020 | 4,380 | 0.00 ■■ | 0.00 | 4,390 | 4,470 | 4,310 | 817,036 | 3,578,617,680 |
03/09/2020 | 4,390 | 0.00 ■■ | 0.00 | 4,380 | 4,470 | 4,370 | 805,433 | 3,535,850,870 |
02/09/2020 | 4,380 | 0.00 ■■ | 0.00 | 4,390 | 4,470 | 4,330 | 755,330 | 3,308,345,400 |
01/09/2020 | 4,380 | 0.00 ■■ | 0.00 | 4,390 | 4,470 | 4,330 | 755,330 | 3,308,345,400 |
31/08/2020 | 4,390 | -0.10 ▼ | -2.28 | 4,530 | 4,550 | 4,350 | 835,399 | 3,667,401,610 |
28/08/2020 | 4,530 | 0.00 ■■ | 0.00 | 4,480 | 4,670 | 4,500 | 1,351,361 | 6,121,665,330 |
27/08/2020 | 4,480 | 0.20 ▲ | 4.46 | 4,300 | 4,550 | 4,250 | 1,955,387 | 8,760,133,760 |
26/08/2020 | 4,300 | 0.00 ■■ | 0.00 | 4,290 | 4,400 | 4,280 | 818,893 | 3,521,239,900 |
25/08/2020 | 4,290 | -0.10 ▼ | -2.33 | 4,380 | 4,440 | 4,290 | 874,877 | 3,753,222,330 |
24/08/2020 | 4,380 | 0.20 ▲ | 4.57 | 4,220 | 4,490 | 4,260 | 1,355,029 | 5,935,027,020 |
21/08/2020 | 4,220 | 0.00 ■■ | 0.00 | 4,180 | 4,260 | 4,170 | 623,348 | 2,630,528,560 |
20/08/2020 | 4,180 | 0.00 ■■ | 0.00 | 4,220 | 4,270 | 4,180 | 554,769 | 2,318,934,420 |
19/08/2020 | 4,220 | 0.10 ▲ | 2.37 | 4,100 | 4,290 | 4,100 | 713,972 | 3,012,961,840 |
18/08/2020 | 4,100 | 0.00 ■■ | 0.00 | 4,140 | 4,180 | 4,100 | 465,364 | 1,907,992,400 |
17/08/2020 | 4,140 | 0.00 ■■ | 0.00 | 4,100 | 4,160 | 4,070 | 529,140 | 2,190,639,600 |
14/08/2020 | 4,100 | -0.10 ▼ | -2.44 | 4,240 | 4,270 | 4,050 | 1,086,992 | 4,456,667,200 |
13/08/2020 | 4,240 | 0.00 ■■ | 0.00 | 4,210 | 4,300 | 4,220 | 724,888 | 3,073,525,120 |
12/08/2020 | 4,210 | -0.10 ▼ | -2.38 | 4,300 | 4,380 | 4,160 | 777,609 | 3,273,733,890 |
11/08/2020 | 4,300 | 0.00 ■■ | 0.00 | 4,260 | 4,390 | 4,260 | 1,134,951 | 4,880,289,300 |
10/08/2020 | 4,260 | 0.30 ▲ | 7.04 | 3,990 | 4,260 | 4,020 | 1,538,275 | 6,553,051,500 |
07/08/2020 | 3,990 | 0.00 ■■ | 0.00 | 4,020 | 4,090 | 3,990 | 666,709 | 2,660,168,910 |
06/08/2020 | 4,020 | 0.00 ■■ | 0.00 | 4,060 | 4,180 | 3,950 | 965,188 | 3,880,055,760 |
05/08/2020 | 4,060 | 0.00 ■■ | 0.00 | 4,100 | 4,150 | 3,930 | 1,147,813 | 4,660,120,780 |
04/08/2020 | 4,100 | 0.30 ▲ | 7.32 | 3,840 | 4,100 | 3,970 | 1,274,207 | 5,224,248,700 |
03/08/2020 | 3,840 | 0.30 ▲ | 7.81 | 3,590 | 3,840 | 3,520 | 970,689 | 3,727,445,760 |
31/07/2020 | 3,590 | -0.30 ▼ | -8.36 | 3,860 | 3,850 | 3,590 | 1,888,595 | 6,780,056,050 |
30/07/2020 | 3,860 | -0.10 ▼ | -2.59 | 3,910 | 4,030 | 3,860 | 700,902 | 2,705,481,720 |
29/07/2020 | 3,910 | -0.30 ▼ | -7.67 | 4,200 | 4,090 | 3,910 | 1,385,539 | 5,417,457,490 |
28/07/2020 | 4,200 | 0.20 ▲ | 4.76 | 4,020 | 4,220 | 4,000 | 1,147,358 | 4,818,903,600 |
27/07/2020 | 4,020 | -0.30 ▼ | -7.46 | 4,320 | 4,210 | 4,020 | 1,063,733 | 4,276,206,660 |
26/07/2020 | 4,320 | -0.30 ▼ | -6.94 | 4,580 | 4,800 | 4,270 | 1,378,566 | 5,955,405,120 |
24/07/2020 | 4,320 | -0.30 ▼ | -6.94 | 4,580 | 4,800 | 4,270 | 1,378,566 | 5,955,405,120 |
23/07/2020 | 4,580 | -0.20 ▼ | -4.37 | 4,740 | 4,730 | 4,500 | 913,425 | 4,183,486,500 |
22/07/2020 | 4,740 | -0.10 ▼ | -2.11 | 4,830 | 4,860 | 4,720 | 375,987 | 1,782,178,380 |
21/07/2020 | 4,830 | -0.10 ▼ | -2.07 | 4,900 | 4,910 | 4,770 | 558,362 | 2,696,888,460 |
20/07/2020 | 4,900 | 0.20 ▲ | 4.08 | 4,690 | 5,000 | 4,730 | 1,385,793 | 6,790,385,700 |
19/07/2020 | 4,690 | 0.10 ▲ | 2.13 | 4,610 | 4,800 | 4,610 | 626,120 | 2,936,502,800 |
17/07/2020 | 4,690 | 0.10 ▲ | 2.13 | 4,610 | 4,800 | 4,610 | 626,120 | 2,936,502,800 |
16/07/2020 | 4,610 | -0.10 ▼ | -2.17 | 4,720 | 4,780 | 4,610 | 577,550 | 2,662,505,500 |
15/07/2020 | 4,720 | 0.00 ■■ | 0.00 | 4,730 | 4,850 | 4,720 | 448,202 | 2,115,513,440 |
14/07/2020 | 4,730 | 0.00 ■■ | 0.00 | 4,750 | 4,780 | 4,630 | 588,498 | 2,783,595,540 |
13/07/2020 | 4,750 | 0.00 ■■ | 0.00 | 4,800 | 4,910 | 4,730 | 586,779 | 2,787,200,250 |
12/07/2020 | 4,800 | 0.00 ■■ | 0.00 | 4,780 | 4,950 | 4,740 | 1,081,500 | 5,191,200,000 |
10/07/2020 | 4,800 | 0.00 ■■ | 0.00 | 4,780 | 4,950 | 4,740 | 1,081,500 | 5,191,200,000 |
09/07/2020 | 4,780 | 0.30 ▲ | 6.28 | 4,470 | 4,780 | 4,560 | 1,099,578 | 5,255,982,840 |
08/07/2020 | 4,470 | 0.00 ■■ | 0.00 | 4,450 | 4,560 | 4,400 | 419,556 | 1,875,415,320 |
07/07/2020 | 4,450 | -0.20 ▼ | -4.49 | 4,610 | 4,700 | 4,450 | 526,510 | 2,342,969,500 |
06/07/2020 | 4,610 | 0.10 ▲ | 2.17 | 4,550 | 4,710 | 4,410 | 657,227 | 3,029,816,470 |
05/07/2020 | 4,550 | -0.20 ▼ | -4.40 | 4,730 | 4,740 | 4,550 | 544,505 | 2,477,497,750 |
03/07/2020 | 4,550 | -0.20 ▼ | -4.40 | 4,730 | 4,740 | 4,550 | 544,505 | 2,477,497,750 |
02/07/2020 | 4,730 | 0.10 ▲ | 2.11 | 4,680 | 4,900 | 4,700 | 640,815 | 3,031,054,950 |
01/07/2020 | 4,680 | 0.30 ▲ | 6.41 | 4,380 | 4,680 | 4,150 | 1,274,669 | 5,965,450,920 |
30/06/2020 | 4,380 | -0.30 ▼ | -6.85 | 4,700 | 4,890 | 4,380 | 1,778,421 | 7,789,483,980 |
29/06/2020 | 4,700 | -0.40 ▼ | -8.51 | 5,050 | 5,000 | 4,700 | 1,819,105 | 8,549,793,500 |
28/06/2020 | 5,050 | -0.21 ▼ | -4.16 | 5,260 | 5,500 | 4,950 | 9,232,420 | 46,623,721,000 |
26/06/2020 | 5,050 | -0.21 ▼ | -4.16 | 5,260 | 5,500 | 4,950 | 9,232,420 | 46,623,721,000 |
25/06/2020 | 5,260 | 0.30 ▲ | 5.70 | 4,920 | 5,260 | 4,680 | 1,560,333 | 8,207,351,580 |
24/06/2020 | 4,920 | -0.40 ▼ | -8.13 | 5,290 | 5,250 | 4,920 | 2,125,272 | 10,456,338,240 |
23/06/2020 | 5,290 | -0.40 ▼ | -7.56 | 5,670 | 5,990 | 5,290 | 1,503,558 | 7,953,821,820 |
22/06/2020 | 5,670 | 0.40 ▲ | 7.05 | 5,300 | 5,670 | 5,570 | 2,021,352 | 11,461,065,840 |
19/06/2020 | 5,300 | 0.30 ▲ | 5.66 | 4,960 | 5,300 | 4,620 | 3,883,895 | 20,584,643,500 |
18/06/2020 | 4,960 | -0.40 ▼ | -8.06 | 5,330 | 4,960 | 4,960 | 228,102 | 1,131,385,920 |
17/06/2020 | 5,330 | -0.40 ▼ | -7.50 | 5,730 | 5,520 | 5,330 | 8,610,170 | 45,892,206,100 |
16/06/2020 | 5,730 | -0.40 ▼ | -6.98 | 6,090 | 6,300 | 5,700 | 2,232,555 | 12,792,540,150 |
15/06/2020 | 6,090 | 0.10 ▲ | 1.64 | 5,990 | 6,400 | 5,850 | 2,730,559 | 16,629,104,310 |
14/06/2020 | 5,990 | 0.40 ▲ | 6.68 | 5,600 | 5,990 | 5,210 | 3,954,753 | 23,688,970,470 |
12/06/2020 | 5,990 | 0.40 ▲ | 6.68 | 5,600 | 5,990 | 5,210 | 3,954,753 | 23,688,970,470 |
11/06/2020 | 5,600 | -0.10 ▼ | -1.79 | 5,670 | 6,060 | 5,600 | 3,971,762 | 22,241,867,200 |
10/06/2020 | 5,670 | 0.40 ▲ | 7.05 | 5,300 | 5,670 | 5,400 | 5,262,515 | 29,838,460,050 |
09/06/2020 | 5,300 | 0.30 ▲ | 5.66 | 4,960 | 5,300 | 5,300 | 709,657 | 3,761,182,100 |
08/06/2020 | 4,960 | 0.30 ▲ | 6.05 | 4,640 | 4,960 | 4,800 | 1,545,751 | 7,666,924,960 |
06/06/2020 | 4,640 | 0.30 ▲ | 6.47 | 4,340 | 4,640 | 4,150 | 2,985,554 | 13,852,970,560 |
05/06/2020 | 4,640 | 0.30 ▲ | 6.47 | 4,340 | 4,640 | 4,150 | 2,985,554 | 13,852,970,560 |
04/06/2020 | 4,340 | 0.30 ▲ | 6.91 | 4,060 | 4,340 | 4,290 | 2,882,729 | 12,511,043,860 |
03/06/2020 | 4,060 | 0.30 ▲ | 7.39 | 3,800 | 4,060 | 3,790 | 2,180,888 | 8,854,405,280 |
02/06/2020 | 3,800 | -0.10 ▼ | -2.63 | 3,890 | 4,160 | 3,650 | 4,890,265 | 18,583,007,000 |
01/06/2020 | 3,890 | 0.30 ▲ | 7.71 | 3,640 | 3,890 | 3,890 | 254,717 | 990,849,130 |
31/05/2020 | 3,640 | 0.20 ▲ | 5.49 | 3,410 | 3,640 | 3,450 | 1,260,336 | 4,587,623,040 |
29/05/2020 | 3,640 | 0.20 ▲ | 5.49 | 3,410 | 3,640 | 3,450 | 1,260,336 | 4,587,623,040 |
28/05/2020 | 3,410 | 0.20 ▲ | 5.87 | 3,190 | 3,410 | 3,190 | 1,963,646 | 6,696,032,860 |
27/05/2020 | 3,190 | 0.20 ▲ | 6.27 | 2,990 | 3,190 | 3,050 | 2,663,322 | 8,495,997,180 |
26/05/2020 | 2,990 | 0.20 ▲ | 6.69 | 2,800 | 2,990 | 2,910 | 2,151,161 | 6,431,971,390 |
25/05/2020 | 2,800 | 0.20 ▲ | 7.14 | 2,620 | 2,800 | 2,640 | 1,409,686 | 3,947,120,800 |
24/05/2020 | 2,620 | 0.00 ■■ | 0.00 | 2,610 | 2,640 | 2,590 | 723,205 | 1,894,797,100 |
22/05/2020 | 2,620 | 0.00 ■■ | 0.00 | 2,610 | 2,640 | 2,590 | 723,205 | 1,894,797,100 |
21/05/2020 | 2,610 | 0.00 ■■ | 0.00 | 2,630 | 2,680 | 2,610 | 424,959 | 1,109,142,990 |
20/05/2020 | 2,630 | 0.00 ■■ | 0.00 | 2,610 | 2,650 | 2,600 | 305,097 | 802,405,110 |
19/05/2020 | 2,610 | -0.10 ▼ | -3.83 | 2,670 | 2,720 | 2,600 | 825,688 | 2,155,045,680 |
18/05/2020 | 2,670 | 0.00 ■■ | 0.00 | 2,630 | 2,680 | 2,580 | 508,071 | 1,356,549,570 |
17/05/2020 | 2,630 | -0.10 ▼ | -3.80 | 2,730 | 2,760 | 2,630 | 803,853 | 2,114,133,390 |
15/05/2020 | 2,630 | -0.10 ▼ | -3.80 | 2,730 | 2,760 | 2,630 | 803,853 | 2,114,133,390 |
14/05/2020 | 2,730 | 0.00 ■■ | 0.00 | 2,710 | 2,800 | 2,700 | 649,046 | 1,771,895,580 |
13/05/2020 | 2,710 | 0.10 ▲ | 3.69 | 2,610 | 2,760 | 2,600 | 1,236,229 | 3,350,180,590 |
12/05/2020 | 2,610 | 0.00 ■■ | 0.00 | 2,580 | 2,670 | 2,560 | 766,709 | 2,001,110,490 |
11/05/2020 | 2,580 | 0.00 ■■ | 0.00 | 2,570 | 2,660 | 2,550 | 664,316 | 1,713,935,280 |
10/05/2020 | 2,570 | 0.00 ■■ | 0.00 | 2,580 | 2,710 | 2,570 | 1,167,238 | 2,999,801,660 |
08/05/2020 | 2,570 | 0.00 ■■ | 0.00 | 2,580 | 2,710 | 2,570 | 1,167,238 | 2,999,801,660 |
07/05/2020 | 2,580 | 0.00 ■■ | 0.00 | 2,580 | 2,610 | 2,550 | 693,462 | 1,789,131,960 |
06/05/2020 | 2,580 | 0.00 ■■ | 0.00 | 2,610 | 2,630 | 2,520 | 637,365 | 1,644,401,700 |
05/05/2020 | 2,610 | 0.00 ■■ | 0.00 | 2,580 | 2,710 | 2,600 | 743,344 | 1,940,127,840 |
04/05/2020 | 2,580 | 0.20 ▲ | 7.75 | 2,420 | 2,580 | 2,420 | 1,556,044 | 4,014,593,520 |
01/05/2020 | 2,420 | 0.00 ■■ | 0.00 | 2,460 | 2,530 | 2,380 | 772,992 | 1,870,640,640 |
30/04/2020 | 2,420 | 0.00 ■■ | 0.00 | 2,460 | 2,530 | 2,380 | 772,992 | 1,870,640,640 |
29/04/2020 | 2,420 | 0.00 ■■ | 0.00 | 2,460 | 2,530 | 2,380 | 772,992 | 1,870,640,640 |
28/04/2020 | 2,460 | 0.00 ■■ | 0.00 | 2,420 | 2,530 | 2,440 | 712,099 | 1,751,763,540 |
27/04/2020 | 2,420 | 0.20 ▲ | 8.26 | 2,270 | 2,420 | 2,280 | 1,172,079 | 2,836,431,180 |
26/04/2020 | 2,270 | 0.00 ■■ | 0.00 | 2,230 | 2,310 | 2,150 | 776,770 | 1,763,267,900 |
24/04/2020 | 2,270 | 0.00 ■■ | 0.00 | 2,230 | 2,310 | 2,150 | 776,770 | 1,763,267,900 |
23/04/2020 | 2,230 | -0.10 ▼ | -4.48 | 2,340 | 2,360 | 2,220 | 781,052 | 1,741,745,960 |
22/04/2020 | 2,340 | 0.00 ■■ | 0.00 | 2,350 | 2,390 | 2,290 | 467,717 | 1,094,457,780 |
21/04/2020 | 2,350 | 0.00 ■■ | 0.00 | 2,350 | 2,450 | 2,250 | 1,255,275 | 2,949,896,250 |
20/04/2020 | 2,350 | 0.20 ▲ | 8.51 | 2,200 | 2,350 | 2,250 | 2,243,134 | 5,271,364,900 |
19/04/2020 | 2,200 | 0.10 ▲ | 4.55 | 2,060 | 2,200 | 2,200 | 306,635 | 674,597,000 |
17/04/2020 | 2,200 | 0.10 ▲ | 4.55 | 2,060 | 2,200 | 2,200 | 306,635 | 674,597,000 |
16/04/2020 | 2,060 | 0.10 ▲ | 4.85 | 1,930 | 2,060 | 1,920 | 1,003,639 | 2,067,496,340 |
15/04/2020 | 1,930 | 0.00 ■■ | 0.00 | 1,910 | 1,940 | 1,900 | 715,673 | 1,381,248,890 |
14/04/2020 | 1,910 | 0.00 ■■ | 0.00 | 1,910 | 1,930 | 1,880 | 157,889 | 301,567,990 |
13/04/2020 | 1,910 | 0.00 ■■ | 0.00 | 1,910 | 1,950 | 1,880 | 243,494 | 465,073,540 |
12/04/2020 | 1,910 | 0.00 ■■ | 0.00 | 1,930 | 1,950 | 1,880 | 352,374 | 673,034,340 |
10/04/2020 | 1,910 | 0.00 ■■ | 0.00 | 1,930 | 1,950 | 1,880 | 352,374 | 673,034,340 |
09/04/2020 | 1,930 | 0.00 ■■ | 0.00 | 1,930 | 1,970 | 1,900 | 482,490 | 931,205,700 |
08/04/2020 | 1,930 | -0.10 ▼ | -5.18 | 1,980 | 1,970 | 1,910 | 232,347 | 448,429,710 |
07/04/2020 | 1,980 | 0.00 ■■ | 0.00 | 1,980 | 2,020 | 1,930 | 207,737 | 411,319,260 |
06/04/2020 | 1,980 | 0.10 ▲ | 5.05 | 1,920 | 2,000 | 1,920 | 303,075 | 600,088,500 |
03/04/2020 | 1,920 | 0.00 ■■ | 0.00 | 1,900 | 1,950 | 1,900 | 185,658 | 356,463,360 |
02/04/2020 | 1,900 | 0.10 ▲ | 5.26 | 1,830 | 1,900 | 1,830 | 147,276 | 279,824,400 |
01/04/2020 | 1,900 | 0.10 ▲ | 5.26 | 1,830 | 1,900 | 1,830 | 147,276 | 279,824,400 |
31/03/2020 | 1,830 | 0.00 ■■ | 0.00 | 1,830 | 1,870 | 1,730 | 156,077 | 285,620,910 |
30/03/2020 | 1,830 | -0.10 ▼ | -5.46 | 1,960 | 1,930 | 1,830 | 477,651 | 874,101,330 |
29/03/2020 | 1,960 | 0.00 ■■ | 0.00 | 1,970 | 2,000 | 1,940 | 182,684 | 358,060,640 |
27/03/2020 | 1,960 | 0.00 ■■ | 0.00 | 1,970 | 2,000 | 1,940 | 182,684 | 358,060,640 |
26/03/2020 | 1,970 | -0.10 ▼ | -5.08 | 2,080 | 2,090 | 1,970 | 176,158 | 347,031,260 |
25/03/2020 | 2,080 | 0.10 ▲ | 4.81 | 2,000 | 2,090 | 2,010 | 238,527 | 496,136,160 |
24/03/2020 | 2,000 | 0.00 ■■ | 0.00 | 1,960 | 2,020 | 1,900 | 142,164 | 284,328,000 |
23/03/2020 | 1,960 | -0.10 ▼ | -5.10 | 2,100 | 2,070 | 1,960 | 461,842 | 905,210,320 |
22/03/2020 | 2,100 | 0.00 ■■ | 0.00 | 2,110 | 2,140 | 2,080 | 119,459 | 250,863,900 |
20/03/2020 | 2,100 | 0.00 ■■ | 0.00 | 2,110 | 2,140 | 2,080 | 119,459 | 250,863,900 |
19/03/2020 | 2,110 | -0.10 ▼ | -4.74 | 2,200 | 2,200 | 2,100 | 250,094 | 527,698,340 |
18/03/2020 | 2,200 | 0.10 ▲ | 4.55 | 2,140 | 2,220 | 2,150 | 698,533 | 1,536,772,600 |
17/03/2020 | 2,140 | 0.10 ▲ | 4.67 | 2,080 | 2,160 | 2,040 | 298,352 | 638,473,280 |
16/03/2020 | 2,080 | 0.04 ▲ | 1.92 | 2,040 | 2,160 | 2,010 | 3,387,830 | 7,046,686,400 |
14/03/2020 | 2,040 | 0.06 ▲ | 2.94 | 1,980 | 2,070 | 1,880 | 4,736,070 | 9,661,582,800 |
13/03/2020 | 2,040 | 0.06 ▲ | 2.94 | 1,980 | 2,070 | 1,880 | 4,736,070 | 9,661,582,800 |
12/03/2020 | 1,980 | -0.12 ▼ | -6.06 | 2,100 | 2,050 | 1,960 | 8,785,280 | 17,394,854,400 |
11/03/2020 | 2,100 | -0.07 ▼ | -3.33 | 2,170 | 2,220 | 2,070 | 3,651,070 | 7,667,247,000 |
10/03/2020 | 2,170 | 0.00 ■■ | 0.00 | 2,150 | 2,190 | 2,060 | 265,001 | 575,052,170 |
09/03/2020 | 2,150 | -0.20 ▼ | -9.30 | 2,310 | 2,200 | 2,150 | 805,716 | 1,732,289,400 |
07/03/2020 | 2,310 | 0.00 ■■ | 0.00 | 2,340 | 2,340 | 2,270 | 196,416 | 453,720,960 |
06/03/2020 | 2,310 | 0.00 ■■ | 0.00 | 2,340 | 2,340 | 2,270 | 196,416 | 453,720,960 |
05/03/2020 | 2,340 | 0.00 ■■ | 0.00 | 2,370 | 2,400 | 2,320 | 242,974 | 568,559,160 |
04/03/2020 | 2,370 | 0.10 ▲ | 4.22 | 2,300 | 2,410 | 2,260 | 392,108 | 929,295,960 |
03/03/2020 | 2,300 | 0.10 ▲ | 4.35 | 2,230 | 2,310 | 2,250 | 300,046 | 690,105,800 |
02/03/2020 | 2,230 | 0.00 ■■ | 0.00 | 2,220 | 2,240 | 2,190 | 170,504 | 380,223,920 |
28/02/2020 | 2,220 | 0.00 ■■ | 0.00 | 2,270 | 2,230 | 2,200 | 259,245 | 575,523,900 |
27/02/2020 | 2,270 | 0.00 ■■ | 0.00 | 2,220 | 2,290 | 2,220 | 143,845 | 326,528,150 |
26/02/2020 | 2,220 | 0.00 ■■ | 0.00 | 2,260 | 2,260 | 2,190 | 152,001 | 337,442,220 |
25/02/2020 | 2,260 | 0.00 ■■ | 0.00 | 2,240 | 2,270 | 2,150 | 306,477 | 692,638,020 |
24/02/2020 | 2,240 | -0.20 ▼ | -8.93 | 2,400 | 2,340 | 2,240 | 632,574 | 1,416,965,760 |
21/02/2020 | 2,400 | -0.10 ▼ | -4.17 | 2,450 | 2,460 | 2,360 | 237,377 | 569,704,800 |
20/02/2020 | 2,450 | 0.00 ■■ | 0.00 | 2,490 | 2,570 | 2,450 | 382,668 | 937,536,600 |
19/02/2020 | 2,490 | 0.20 ▲ | 8.03 | 2,330 | 2,490 | 2,320 | 755,145 | 1,880,311,050 |
18/02/2020 | 2,330 | 0.10 ▲ | 4.29 | 2,260 | 2,360 | 2,230 | 554,255 | 1,291,414,150 |
17/02/2020 | 2,260 | 0.00 ■■ | 0.00 | 2,300 | 2,300 | 2,260 | 160,015 | 361,633,900 |
15/02/2020 | 2,300 | -0.10 ▼ | -4.35 | 2,350 | 2,360 | 2,290 | 155,615 | 357,914,500 |
14/02/2020 | 2,300 | -0.10 ▼ | -4.35 | 2,350 | 2,360 | 2,290 | 155,615 | 357,914,500 |
13/02/2020 | 2,350 | 0.10 ▲ | 4.26 | 2,260 | 2,410 | 2,270 | 568,913 | 1,336,945,550 |
12/02/2020 | 2,260 | 0.00 ■■ | 0.00 | 2,220 | 2,270 | 2,220 | 171,318 | 387,178,680 |
11/02/2020 | 2,220 | 0.00 ■■ | 0.00 | 2,220 | 2,230 | 2,190 | 161,489 | 358,505,580 |
10/02/2020 | 2,220 | 0.00 ■■ | 0.00 | 2,250 | 2,250 | 2,200 | 154,684 | 343,398,480 |
09/02/2020 | 2,250 | 0.00 ■■ | 0.00 | 2,290 | 2,290 | 2,220 | 148,924 | 335,079,000 |
07/02/2020 | 2,250 | 0.00 ■■ | 0.00 | 2,290 | 2,290 | 2,220 | 148,924 | 335,079,000 |
06/02/2020 | 2,290 | 0.10 ▲ | 4.37 | 2,220 | 2,290 | 2,190 | 289,395 | 662,714,550 |
05/02/2020 | 2,220 | 0.00 ■■ | 0.00 | 2,190 | 2,240 | 2,180 | 179,057 | 397,506,540 |
04/02/2020 | 2,190 | 0.00 ■■ | 0.00 | 2,230 | 2,270 | 2,180 | 241,132 | 528,079,080 |
03/02/2020 | 2,230 | -0.20 ▼ | -8.97 | 2,390 | 2,290 | 2,230 | 528,782 | 1,179,183,860 |
02/02/2020 | 2,390 | -0.20 ▼ | -8.37 | 2,560 | 2,500 | 2,390 | 426,860 | 1,020,195,400 |
31/01/2020 | 2,390 | -0.20 ▼ | -8.37 | 2,560 | 2,500 | 2,390 | 426,860 | 1,020,195,400 |
30/01/2020 | 2,560 | -0.10 ▼ | -3.91 | 2,640 | 2,620 | 2,530 | 242,255 | 620,172,800 |
29/01/2020 | 2,640 | 0.00 ■■ | 0.00 | 2,640 | 2,640 | 2,620 | 37,257 | 98,358,480 |
28/01/2020 | 2,640 | 0.00 ■■ | 0.00 | 2,640 | 2,640 | 2,620 | 37,257 | 98,358,480 |
27/01/2020 | 2,640 | 0.00 ■■ | 0.00 | 2,640 | 2,640 | 2,620 | 37,257 | 98,358,480 |
26/01/2020 | 2,640 | 0.00 ■■ | 0.00 | 2,640 | 2,640 | 2,620 | 37,257 | 98,358,480 |
24/01/2020 | 2,640 | 0.00 ■■ | 0.00 | 2,640 | 2,640 | 2,620 | 37,257 | 98,358,480 |
23/01/2020 | 2,640 | 0.00 ■■ | 0.00 | 2,640 | 2,640 | 2,620 | 37,257 | 98,358,480 |
22/01/2020 | 2,640 | 0.00 ■■ | 0.00 | 2,640 | 2,640 | 2,620 | 37,257 | 98,358,480 |
21/01/2020 | 2,640 | 0.04 ▲ | 1.52 | 2,600 | 2,640 | 2,590 | 1,360,450 | 3,591,588,000 |
20/01/2020 | 2,600 | -0.03 ▼ | -1.15 | 2,630 | 2,650 | 2,580 | 1,646,960 | 4,282,096,000 |
17/01/2020 | 2,630 | -0.02 ▼ | -0.76 | 2,650 | 2,650 | 2,630 | 1,961,180 | 5,157,903,400 |
16/01/2020 | 2,650 | -0.01 ▼ | -0.38 | 2,650 | 2,670 | 2,630 | 888,710 | 2,355,081,500 |
15/01/2020 | 2,650 | -0.03 ▼ | -1.13 | 2,680 | 2,680 | 2,640 | 1,093,170 | 2,896,900,500 |
14/01/2020 | 2,650 | 0.01 ▲ | 0.38 | 2,640 | 2,670 | 2,620 | 374,370 | 992,080,500 |
13/01/2020 | 2,640 | 0.00 ■■ | 0.00 | 2,660 | 2,690 | 2,640 | 135,619 | 358,034,160 |
10/01/2020 | 2,660 | 0.00 ■■ | 0.00 | 2,700 | 2,690 | 2,650 | 114,378 | 304,245,480 |
09/01/2020 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,700 | 2,650 | 158,509 | 427,974,300 |
08/01/2020 | 2,700 | 0.00 ■■ | 0.00 | 2,730 | 2,720 | 2,640 | 562,022 | 1,517,459,400 |
07/01/2020 | 2,730 | 0.00 ■■ | 0.00 | 2,720 | 2,750 | 2,710 | 71,029 | 193,909,170 |
06/01/2020 | 2,720 | -0.10 ▼ | -3.68 | 2,800 | 2,780 | 2,720 | 143,445 | 390,170,400 |
03/01/2020 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,830 | 2,770 | 252,738 | 707,666,400 |
02/01/2020 | 2,800 | -0.10 ▼ | -3.57 | 2,880 | 2,840 | 2,780 | 260,054 | 728,151,200 |
31/12/2019 | 2,880 | 0.10 ▲ | 3.47 | 2,750 | 2,880 | 2,700 | 607,289 | 1,748,992,320 |
30/12/2019 | 2,750 | -0.10 ▼ | -3.64 | 2,870 | 2,810 | 2,740 | 319,393 | 878,330,750 |
28/12/2019 | 2,870 | 0.10 ▲ | 3.48 | 2,810 | 2,870 | 2,740 | 407,231 | 1,168,752,970 |
27/12/2019 | 2,870 | 0.10 ▲ | 3.48 | 2,810 | 2,870 | 2,740 | 407,231 | 1,168,752,970 |
26/12/2019 | 2,810 | 0.00 ■■ | 0.00 | 2,810 | 2,830 | 2,760 | 283,938 | 797,865,780 |
25/12/2019 | 2,810 | 0.10 ▲ | 3.56 | 2,720 | 2,820 | 2,720 | 813,309 | 2,285,398,290 |
24/12/2019 | 2,720 | 0.00 ■■ | 0.00 | 2,700 | 2,720 | 2,670 | 260,204 | 707,754,880 |
23/12/2019 | 2,700 | 0.00 ■■ | 0.00 | 2,710 | 2,730 | 2,690 | 335,904 | 906,940,800 |
21/12/2019 | 2,710 | 0.05 ▲ | 1.85 | 2,660 | 2,720 | 2,660 | 2,529,470 | 6,854,863,700 |
20/12/2019 | 2,710 | 0.05 ▲ | 1.85 | 2,660 | 2,720 | 2,660 | 2,529,470 | 6,854,863,700 |
19/12/2019 | 2,660 | 0.00 ■■ | 0.00 | 2,700 | 2,720 | 2,660 | 211,902 | 563,659,320 |
18/12/2019 | 2,700 | 0.00 ■■ | 0.00 | 2,730 | 2,770 | 2,700 | 320,747 | 866,016,900 |
17/12/2019 | 2,730 | 0.00 ■■ | 0.00 | 2,750 | 2,840 | 2,710 | 398,855 | 1,088,874,150 |
16/12/2019 | 2,750 | 0.00 ■■ | 0.00 | 2,700 | 2,810 | 2,710 | 430,660 | 1,184,315,000 |
13/12/2019 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,720 | 2,690 | 242,114 | 653,707,800 |
12/12/2019 | 2,700 | 0.00 ■■ | 0.00 | 2,750 | 2,740 | 2,670 | 357,511 | 965,279,700 |
11/12/2019 | 2,750 | 0.00 ■■ | 0.00 | 2,790 | 2,800 | 2,690 | 346,475 | 952,806,250 |
10/12/2019 | 2,790 | -0.10 ▼ | -3.58 | 2,880 | 2,880 | 2,790 | 282,213 | 787,374,270 |
09/12/2019 | 2,880 | 0.00 ■■ | 0.00 | 2,920 | 2,930 | 2,880 | 164,693 | 474,315,840 |
07/12/2019 | 2,920 | 0.00 ■■ | 0.00 | 2,900 | 2,920 | 2,890 | 116,991 | 341,613,720 |
06/12/2019 | 2,920 | 0.00 ■■ | 0.00 | 2,900 | 2,920 | 2,890 | 116,991 | 341,613,720 |
05/12/2019 | 2,900 | -0.10 ▼ | -3.45 | 2,950 | 2,960 | 2,900 | 168,069 | 487,400,100 |
04/12/2019 | 2,950 | 0.00 ■■ | 0.00 | 2,980 | 2,980 | 2,890 | 252,168 | 743,895,600 |
03/12/2019 | 2,980 | 0.00 ■■ | 0.00 | 2,990 | 3,030 | 2,930 | 415,530 | 1,238,279,400 |
02/12/2019 | 2,990 | -0.10 ▼ | -3.34 | 3,100 | 3,080 | 2,990 | 360,704 | 1,078,504,960 |
29/11/2019 | 3,100 | 0.10 ▲ | 3.23 | 3,040 | 3,100 | 2,980 | 404,282 | 1,253,274,200 |
28/11/2019 | 3,040 | 0.00 ■■ | 0.00 | 3,040 | 3,090 | 2,990 | 246,594 | 749,645,760 |
27/11/2019 | 3,040 | 0.00 ■■ | 0.00 | 3,050 | 3,060 | 3,000 | 156,100 | 474,544,000 |
26/11/2019 | 3,050 | 0.00 ■■ | 0.00 | 3,020 | 3,060 | 3,020 | 74,384 | 226,871,200 |
25/11/2019 | 3,020 | 0.00 ■■ | 0.00 | 3,060 | 3,080 | 3,010 | 484,393 | 1,462,866,860 |
23/11/2019 | 3,060 | 0.00 ■■ | 0.00 | 3,070 | 3,140 | 3,050 | 256,497 | 784,880,820 |
22/11/2019 | 3,060 | 0.00 ■■ | 0.00 | 3,070 | 3,140 | 3,050 | 256,497 | 784,880,820 |
21/11/2019 | 3,070 | 0.00 ■■ | 0.00 | 3,100 | 3,150 | 3,070 | 165,953 | 509,475,710 |
20/11/2019 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,110 | 3,080 | 86,639 | 268,580,900 |
19/11/2019 | 3,100 | 0.00 ■■ | 0.00 | 3,130 | 3,160 | 3,080 | 166,259 | 515,402,900 |
18/11/2019 | 3,130 | 0.00 ■■ | 0.00 | 3,110 | 3,130 | 3,060 | 345,032 | 1,079,950,160 |
15/11/2019 | 3,110 | 0.00 ■■ | 0.00 | 3,140 | 3,160 | 3,110 | 195,127 | 606,844,970 |
14/11/2019 | 3,140 | 0.00 ■■ | 0.00 | 3,140 | 3,170 | 3,120 | 187,916 | 590,056,240 |
13/11/2019 | 3,140 | 0.00 ■■ | 0.00 | 3,130 | 3,150 | 3,110 | 105,698 | 331,891,720 |
12/11/2019 | 3,130 | 0.00 ■■ | 0.00 | 3,170 | 3,180 | 3,120 | 262,065 | 820,263,450 |
11/11/2019 | 3,170 | 0.00 ■■ | 0.00 | 3,160 | 3,170 | 3,120 | 110,405 | 349,983,850 |
09/11/2019 | 3,160 | 0.00 ■■ | 0.00 | 3,150 | 3,170 | 3,130 | 108,651 | 343,337,160 |
08/11/2019 | 3,160 | 0.00 ■■ | 0.00 | 3,150 | 3,170 | 3,130 | 108,651 | 343,337,160 |
07/11/2019 | 3,150 | -0.10 ▼ | -3.17 | 3,200 | 3,200 | 3,140 | 166,246 | 523,674,900 |
06/11/2019 | 3,200 | 0.10 ▲ | 3.13 | 3,140 | 3,210 | 3,140 | 347,682 | 1,112,582,400 |
05/11/2019 | 3,140 | 0.00 ■■ | 0.00 | 3,130 | 3,160 | 3,120 | 173,629 | 545,195,060 |
04/11/2019 | 3,190 | 0.00 ■■ | 0.00 | 3,170 | 3,210 | 3,140 | 174,129 | 555,471,510 |
01/11/2019 | 3,190 | 0.00 ■■ | 0.00 | 3,170 | 3,210 | 3,140 | 174,129 | 555,471,510 |
31/10/2019 | 3,170 | -0.10 ▼ | -3.15 | 3,230 | 3,250 | 3,170 | 334,273 | 1,059,645,410 |
30/10/2019 | 3,230 | 0.00 ■■ | 0.00 | 3,230 | 3,240 | 3,190 | 143,575 | 463,747,250 |
29/10/2019 | 3,230 | 0.00 ■■ | 0.00 | 3,180 | 3,280 | 3,180 | 470,450 | 1,519,553,500 |
28/10/2019 | 3,180 | 0.00 ■■ | 0.00 | 3,160 | 3,200 | 3,130 | 356,180 | 1,132,652,400 |
25/10/2019 | 3,160 | 0.00 ■■ | 0.00 | 3,140 | 3,180 | 3,110 | 141,098 | 445,869,680 |
24/10/2019 | 3,140 | 0.00 ■■ | 0.00 | 3,130 | 3,140 | 3,100 | 152,901 | 480,109,140 |
23/10/2019 | 3,130 | 0.00 ■■ | 0.00 | 3,140 | 3,150 | 3,100 | 181,327 | 567,553,510 |
22/10/2019 | 3,140 | 0.00 ■■ | 0.00 | 3,140 | 3,170 | 3,120 | 208,239 | 653,870,460 |
21/10/2019 | 3,140 | 0.00 ■■ | 0.00 | 3,120 | 3,140 | 3,110 | 234,589 | 736,609,460 |
18/10/2019 | 3,120 | 0.00 ■■ | 0.00 | 3,160 | 3,180 | 3,110 | 93,609 | 292,060,080 |
17/10/2019 | 3,160 | 0.00 ■■ | 0.00 | 3,120 | 3,180 | 3,110 | 124,780 | 394,304,800 |
16/10/2019 | 3,120 | 0.00 ■■ | 0.00 | 3,110 | 3,170 | 3,100 | 102,664 | 320,311,680 |
15/10/2019 | 3,110 | 0.00 ■■ | 0.00 | 3,140 | 3,160 | 3,090 | 217,299 | 675,799,890 |
14/10/2019 | 3,140 | 0.00 ■■ | 0.00 | 3,190 | 3,190 | 3,090 | 144,090 | 452,442,600 |
11/10/2019 | 3,190 | 0.00 ■■ | 0.00 | 3,190 | 3,210 | 3,150 | 198,444 | 633,036,360 |
10/10/2019 | 3,190 | 0.00 ■■ | 0.00 | 3,150 | 3,190 | 3,130 | 163,993 | 523,137,670 |
09/10/2019 | 3,150 | 0.00 ■■ | 0.00 | 3,170 | 3,190 | 3,140 | 189,816 | 597,920,400 |
08/10/2019 | 3,170 | 0.00 ■■ | 0.00 | 3,200 | 3,210 | 3,160 | 68,584 | 217,411,280 |
07/10/2019 | 3,200 | 0.00 ■■ | 0.00 | 3,220 | 3,240 | 3,150 | 148,475 | 475,120,000 |
04/10/2019 | 3,220 | 0.00 ■■ | 0.00 | 3,190 | 3,230 | 3,190 | 182,636 | 588,087,920 |
03/10/2019 | 3,190 | 0.00 ■■ | 0.00 | 3,160 | 3,200 | 3,150 | 124,487 | 397,113,530 |
02/10/2019 | 3,160 | 0.00 ■■ | 0.00 | 3,200 | 3,210 | 3,160 | 143,345 | 452,970,200 |
01/10/2019 | 3,200 | 0.00 ■■ | 0.00 | 3,250 | 3,250 | 3,150 | 147,696 | 472,627,200 |
30/09/2019 | 3,250 | 0.00 ■■ | 0.00 | 3,290 | 3,290 | 3,250 | 420,082 | 1,365,266,500 |
27/09/2019 | 3,290 | 0.10 ▲ | 3.04 | 3,170 | 3,330 | 3,170 | 418,168 | 1,375,772,720 |
26/09/2019 | 3,170 | 0.10 ▲ | 3.15 | 3,090 | 3,180 | 3,080 | 265,279 | 840,934,430 |
25/09/2019 | 3,090 | 0.00 ■■ | 0.00 | 3,100 | 3,120 | 3,080 | 180,181 | 556,759,290 |
24/09/2019 | 3,100 | 0.00 ■■ | 0.00 | 3,140 | 3,140 | 3,100 | 171,495 | 531,634,500 |
23/09/2019 | 3,140 | 0.00 ■■ | 0.00 | 3,180 | 3,210 | 3,140 | 146,393 | 459,674,020 |
20/09/2019 | 3,180 | 0.10 ▲ | 3.14 | 3,090 | 3,210 | 3,090 | 186,994 | 594,640,920 |
19/09/2019 | 3,090 | -0.10 ▼ | -3.24 | 3,150 | 3,150 | 3,090 | 201,208 | 621,732,720 |
18/09/2019 | 3,150 | -0.10 ▼ | -3.17 | 3,200 | 3,220 | 3,140 | 159,456 | 502,286,400 |
17/09/2019 | 3,200 | 0.00 ■■ | 0.00 | 3,210 | 3,230 | 3,180 | 230,760 | 738,432,000 |
16/09/2019 | 3,210 | 0.00 ■■ | 0.00 | 3,210 | 3,250 | 3,200 | 134,049 | 430,297,290 |
13/09/2019 | 3,210 | 0.10 ▲ | 3.12 | 3,150 | 3,230 | 3,120 | 334,742 | 1,074,521,820 |
12/09/2019 | 3,150 | 0.00 ■■ | 0.00 | 3,180 | 3,180 | 3,120 | 173,585 | 546,792,750 |
11/09/2019 | 3,180 | 0.00 ■■ | 0.00 | 3,180 | 3,180 | 3,100 | 165,518 | 526,347,240 |
10/09/2019 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,220 | 3,080 | 296,270 | 948,064,000 |
09/09/2019 | 3,200 | 0.00 ■■ | 0.00 | 3,250 | 3,270 | 3,080 | 637,856 | 2,041,139,200 |
06/09/2019 | 3,250 | 0.00 ■■ | 0.00 | 3,250 | 3,290 | 3,220 | 296,743 | 964,414,750 |
05/09/2019 | 3,250 | 0.00 ■■ | 0.00 | 3,220 | 3,290 | 3,180 | 699,346 | 2,272,874,500 |
04/09/2019 | 3,220 | -0.10 ▼ | -3.11 | 3,310 | 3,310 | 3,220 | 371,735 | 1,196,986,700 |
03/09/2019 | 3,310 | 0.00 ■■ | 0.00 | 3,350 | 3,410 | 3,310 | 410,726 | 1,359,503,060 |
30/08/2019 | 3,350 | 0.00 ■■ | 0.00 | 3,380 | 3,410 | 3,320 | 297,742 | 997,435,700 |
29/08/2019 | 3,380 | 0.10 ▲ | 2.96 | 3,270 | 3,420 | 3,270 | 425,272 | 1,437,419,360 |
28/08/2019 | 3,270 | 0.00 ■■ | 0.00 | 3,300 | 3,350 | 3,270 | 450,482 | 1,473,076,140 |
27/08/2019 | 3,300 | 0.00 ■■ | 0.00 | 3,250 | 3,320 | 3,250 | 385,636 | 1,272,598,800 |
26/08/2019 | 3,250 | 0.00 ■■ | 0.00 | 3,230 | 3,330 | 3,210 | 377,032 | 1,225,354,000 |
23/08/2019 | 3,230 | 0.00 ■■ | 0.00 | 3,280 | 3,320 | 3,210 | 375,950 | 1,214,318,500 |
22/08/2019 | 3,280 | 0.00 ■■ | 0.00 | 3,310 | 3,380 | 3,270 | 361,163 | 1,184,614,640 |
21/08/2019 | 3,310 | 0.00 ■■ | 0.00 | 3,340 | 3,370 | 3,300 | 246,597 | 816,236,070 |
20/08/2019 | 3,340 | 0.00 ■■ | 0.00 | 3,300 | 3,400 | 3,280 | 455,616 | 1,521,757,440 |
19/08/2019 | 3,300 | -0.10 ▼ | -3.03 | 3,400 | 3,440 | 3,300 | 301,047 | 993,455,100 |
16/08/2019 | 3,400 | 0.10 ▲ | 2.94 | 3,340 | 3,470 | 3,340 | 517,501 | 1,759,503,400 |
15/08/2019 | 3,340 | 0.00 ■■ | 0.00 | 3,350 | 3,340 | 3,210 | 903,944 | 3,019,172,960 |
14/08/2019 | 3,350 | -0.10 ▼ | -2.99 | 3,490 | 3,560 | 3,350 | 778,562 | 2,608,182,700 |
13/08/2019 | 3,490 | 0.00 ■■ | 0.00 | 3,530 | 3,600 | 3,440 | 743,249 | 2,593,939,010 |
12/08/2019 | 3,530 | 0.00 ■■ | 0.00 | 3,480 | 3,620 | 3,480 | 876,214 | 3,093,035,420 |
09/08/2019 | 3,480 | 0.00 ■■ | 0.00 | 3,480 | 3,580 | 3,460 | 771,786 | 2,685,815,280 |
08/08/2019 | 3,480 | -0.10 ▼ | -2.87 | 3,600 | 3,620 | 3,480 | 1,120,274 | 3,898,553,520 |
07/08/2019 | 3,600 | 0.20 ▲ | 5.56 | 3,390 | 3,620 | 3,510 | 1,276,123 | 4,594,042,800 |
06/08/2019 | 3,390 | 0.20 ▲ | 5.90 | 3,170 | 3,390 | 3,090 | 1,393,264 | 4,723,164,960 |
05/08/2019 | 3,170 | 0.10 ▲ | 3.15 | 3,090 | 3,210 | 3,140 | 412,495 | 1,307,609,150 |
02/08/2019 | 3,090 | 0.00 ■■ | 0.00 | 3,090 | 3,140 | 3,080 | 196,635 | 607,602,150 |
01/08/2019 | 3,090 | 0.00 ■■ | 0.00 | 3,050 | 3,150 | 3,010 | 318,613 | 984,514,170 |
31/07/2019 | 3,050 | 0.00 ■■ | 0.00 | 3,020 | 3,110 | 3,040 | 159,189 | 485,526,450 |
30/07/2019 | 3,020 | 0.00 ■■ | 0.00 | 3,050 | 3,070 | 2,990 | 199,822 | 603,462,440 |
29/07/2019 | 3,050 | 0.00 ■■ | 0.00 | 3,080 | 3,100 | 3,050 | 91,320 | 278,526,000 |
26/07/2019 | 3,080 | 0.00 ■■ | 0.00 | 3,080 | 3,090 | 3,060 | 73,586 | 226,644,880 |
25/07/2019 | 3,080 | 0.00 ■■ | 0.00 | 3,070 | 3,090 | 3,070 | 105,917 | 326,224,360 |
24/07/2019 | 3,070 | 0.00 ■■ | 0.00 | 3,060 | 3,090 | 3,020 | 341,043 | 1,047,002,010 |
23/07/2019 | 3,060 | 0.00 ■■ | 0.00 | 3,110 | 3,140 | 3,050 | 326,456 | 998,955,360 |
22/07/2019 | 3,110 | -0.10 ▼ | -3.22 | 3,170 | 3,190 | 3,110 | 214,678 | 667,648,580 |
19/07/2019 | 3,170 | 0.00 ■■ | 0.00 | 3,190 | 3,220 | 3,170 | 187,397 | 594,048,490 |
18/07/2019 | 3,190 | 0.00 ■■ | 0.00 | 3,170 | 3,230 | 3,160 | 287,008 | 915,555,520 |
17/07/2019 | 3,170 | 0.00 ■■ | 0.00 | 3,160 | 3,230 | 3,170 | 214,117 | 678,750,890 |
16/07/2019 | 3,160 | 0.00 ■■ | 0.00 | 3,140 | 3,190 | 3,140 | 122,568 | 387,314,880 |
15/07/2019 | 3,140 | 0.00 ■■ | 0.00 | 3,190 | 3,220 | 3,140 | 146,755 | 460,810,700 |
12/07/2019 | 3,190 | 0.10 ▲ | 3.13 | 3,110 | 3,220 | 3,130 | 337,050 | 1,075,189,500 |
11/07/2019 | 3,110 | 0.00 ■■ | 0.00 | 3,100 | 3,140 | 3,090 | 90,313 | 280,873,430 |
10/07/2019 | 3,100 | 0.00 ■■ | 0.00 | 3,090 | 3,110 | 3,070 | 155,175 | 481,042,500 |
09/07/2019 | 3,090 | 0.00 ■■ | 0.00 | 3,090 | 3,090 | 3,070 | 189,305 | 584,952,450 |
08/07/2019 | 3,090 | 0.00 ■■ | 0.00 | 3,120 | 3,130 | 3,070 | 123,693 | 382,211,370 |
05/07/2019 | 3,120 | 0.10 ▲ | 3.21 | 3,070 | 3,160 | 3,080 | 216,661 | 675,982,320 |
04/07/2019 | 3,070 | 0.00 ■■ | 0.00 | 3,060 | 3,090 | 3,060 | 157,392 | 483,193,440 |
03/07/2019 | 3,060 | 0.00 ■■ | 0.00 | 3,090 | 3,100 | 3,060 | 111,757 | 341,976,420 |
02/07/2019 | 3,090 | 0.00 ■■ | 0.00 | 3,100 | 3,130 | 3,090 | 113,025 | 349,247,250 |
01/07/2019 | 3,100 | 0.00 ■■ | 0.00 | 3,080 | 3,110 | 3,080 | 195,256 | 605,293,600 |
28/06/2019 | 3,080 | 0.00 ■■ | 0.00 | 3,040 | 3,130 | 3,040 | 432,069 | 1,330,772,520 |
27/06/2019 | 3,040 | 0.00 ■■ | 0.00 | 3,070 | 3,090 | 3,030 | 103,328 | 314,117,120 |
26/06/2019 | 3,070 | 0.00 ■■ | 0.00 | 3,080 | 3,100 | 3,060 | 85,393 | 262,156,510 |
25/06/2019 | 3,080 | 0.00 ■■ | 0.00 | 3,050 | 3,100 | 3,050 | 147,700 | 454,916,000 |
24/06/2019 | 3,050 | 0.00 ■■ | 0.00 | 3,060 | 3,080 | 3,050 | 75,926 | 231,574,300 |
21/06/2019 | 3,060 | 0.00 ■■ | 0.00 | 3,070 | 3,080 | 3,050 | 55,793 | 170,726,580 |
20/06/2019 | 3,070 | 0.00 ■■ | 0.00 | 3,050 | 3,110 | 3,030 | 194,471 | 597,025,970 |
19/06/2019 | 3,050 | 0.00 ■■ | 0.00 | 3,040 | 3,090 | 3,040 | 120,819 | 368,497,950 |
18/06/2019 | 3,040 | 0.00 ■■ | 0.00 | 3,050 | 3,100 | 3,020 | 100,154 | 304,468,160 |
17/06/2019 | 3,050 | 0.00 ■■ | 0.00 | 3,000 | 3,130 | 3,050 | 394,167 | 1,202,209,350 |
16/06/2019 | 3,000 | 0.00 ■■ | 0.00 | 3,030 | 3,100 | 3,000 | 305,027 | 915,081,000 |
14/06/2019 | 3,000 | 0.00 ■■ | 0.00 | 3,030 | 3,100 | 3,000 | 305,027 | 915,081,000 |
13/06/2019 | 3,030 | 0.00 ■■ | 0.00 | 3,060 | 3,050 | 3,020 | 236,390 | 716,261,700 |
11/06/2019 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,130 | 3,100 | 134,823 | 417,951,300 |
10/06/2019 | 3,100 | 0.00 ■■ | 0.00 | 3,140 | 3,180 | 3,100 | 225,310 | 698,461,000 |
09/06/2019 | 3,140 | 0.00 ■■ | 0.00 | 3,140 | 3,180 | 3,130 | 129,443 | 406,451,020 |
07/06/2019 | 3,140 | 0.00 ■■ | 0.00 | 3,140 | 3,180 | 3,130 | 129,443 | 406,451,020 |
06/06/2019 | 3,140 | 0.00 ■■ | 0.00 | 3,140 | 3,140 | 3,080 | 85,701 | 269,101,140 |
05/06/2019 | 3,140 | 0.10 ▲ | 3.18 | 3,060 | 3,140 | 3,080 | 318,807 | 1,001,053,980 |
04/06/2019 | 3,060 | 0.00 ■■ | 0.00 | 3,100 | 3,150 | 3,060 | 175,261 | 536,298,660 |
03/06/2019 | 3,100 | -0.10 ▼ | -3.23 | 3,200 | 3,170 | 3,080 | 418,854 | 1,298,447,400 |
02/06/2019 | 3,200 | -0.10 ▼ | -3.13 | 3,280 | 3,290 | 3,060 | 407,093 | 1,302,697,600 |
31/05/2019 | 3,200 | -0.10 ▼ | -3.13 | 3,280 | 3,290 | 3,060 | 407,093 | 1,302,697,600 |
30/05/2019 | 3,280 | 0.00 ■■ | 0.00 | 3,280 | 3,300 | 3,250 | 222,946 | 731,262,880 |
29/05/2019 | 3,280 | 0.00 ■■ | 0.00 | 3,280 | 3,370 | 3,260 | 700,999 | 2,299,276,720 |
28/05/2019 | 3,280 | 0.10 ▲ | 3.05 | 3,150 | 3,280 | 3,170 | 625,649 | 2,052,128,720 |
27/05/2019 | 3,150 | 0.00 ■■ | 0.00 | 3,130 | 3,180 | 3,120 | 254,900 | 802,935,000 |
26/05/2019 | 3,130 | 0.00 ■■ | 0.00 | 3,150 | 3,210 | 3,110 | 266,880 | 835,334,400 |
24/05/2019 | 3,130 | 0.00 ■■ | 0.00 | 3,150 | 3,210 | 3,110 | 266,880 | 835,334,400 |
23/05/2019 | 3,150 | 0.00 ■■ | 0.00 | 3,160 | 3,150 | 3,100 | 79,112 | 249,202,800 |
22/05/2019 | 3,160 | 0.00 ■■ | 0.00 | 3,180 | 3,190 | 3,140 | 106,505 | 336,555,800 |
21/05/2019 | 3,180 | 0.00 ■■ | 0.00 | 3,190 | 3,220 | 3,130 | 176,377 | 560,878,860 |
20/05/2019 | 3,190 | 0.10 ▲ | 3.13 | 3,120 | 3,210 | 3,120 | 410,184 | 1,308,486,960 |
19/05/2019 | 3,120 | 0.00 ■■ | 0.00 | 3,150 | 3,150 | 3,090 | 217,495 | 678,584,400 |
17/05/2019 | 3,120 | 0.00 ■■ | 0.00 | 3,150 | 3,150 | 3,090 | 217,495 | 678,584,400 |
16/05/2019 | 3,150 | 0.00 ■■ | 0.00 | 3,190 | 3,210 | 3,100 | 361,476 | 1,138,649,400 |
15/05/2019 | 3,190 | 0.10 ▲ | 3.13 | 3,120 | 3,220 | 3,120 | 386,335 | 1,232,408,650 |
14/05/2019 | 3,120 | 0.10 ▲ | 3.21 | 3,050 | 3,160 | 3,020 | 400,548 | 1,249,709,760 |
13/05/2019 | 3,050 | 0.10 ▲ | 3.28 | 2,970 | 3,100 | 2,990 | 341,765 | 1,042,383,250 |
12/05/2019 | 2,970 | 0.00 ■■ | 0.00 | 2,950 | 3,000 | 2,940 | 183,795 | 545,871,150 |
10/05/2019 | 2,970 | 0.00 ■■ | 0.00 | 2,950 | 3,000 | 2,940 | 183,795 | 545,871,150 |
09/05/2019 | 2,950 | 0.00 ■■ | 0.00 | 2,940 | 2,970 | 2,920 | 102,846 | 303,395,700 |
08/05/2019 | 2,940 | 0.00 ■■ | 0.00 | 2,980 | 2,960 | 2,920 | 73,623 | 216,451,620 |
07/05/2019 | 2,980 | 0.00 ■■ | 0.00 | 2,950 | 3,000 | 2,930 | 151,850 | 452,513,000 |
06/05/2019 | 2,950 | -0.10 ▼ | -3.39 | 3,040 | 3,000 | 2,930 | 137,213 | 404,778,350 |
05/05/2019 | 3,040 | 0.00 ■■ | 0.00 | 3,000 | 3,080 | 3,000 | 115,168 | 350,110,720 |
03/05/2019 | 3,040 | 0.00 ■■ | 0.00 | 3,000 | 3,080 | 3,000 | 115,168 | 350,110,720 |
02/05/2019 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,090 | 2,970 | 189,707 | 569,121,000 |
01/05/2019 | 3,000 | 0.00 ■■ | 0.00 | 2,980 | 3,000 | 2,920 | 110,388 | 331,164,000 |
30/04/2019 | 3,000 | 0.00 ■■ | 0.00 | 2,980 | 3,000 | 2,920 | 110,388 | 331,164,000 |
29/04/2019 | 3,000 | 0.00 ■■ | 0.00 | 2,980 | 3,000 | 2,920 | 110,388 | 331,164,000 |
28/04/2019 | 3,000 | 0.00 ■■ | 0.00 | 2,980 | 3,000 | 2,920 | 110,388 | 331,164,000 |
26/04/2019 | 3,000 | 0.00 ■■ | 0.00 | 2,980 | 3,000 | 2,920 | 110,388 | 331,164,000 |
25/04/2019 | 2,980 | -0.10 ▼ | -3.36 | 3,060 | 3,080 | 2,970 | 137,831 | 410,736,380 |
24/04/2019 | 3,060 | 0.10 ▲ | 3.27 | 2,940 | 3,060 | 2,960 | 237,565 | 726,948,900 |
23/04/2019 | 2,940 | 0.00 ■■ | 0.00 | 2,890 | 2,980 | 2,880 | 168,482 | 495,337,080 |
22/04/2019 | 2,890 | -0.10 ▼ | -3.46 | 2,950 | 2,950 | 2,880 | 64,280 | 185,769,200 |
21/04/2019 | 2,950 | 0.10 ▲ | 3.39 | 2,850 | 3,010 | 2,870 | 273,540 | 806,943,000 |
19/04/2019 | 2,950 | 0.10 ▲ | 3.39 | 2,850 | 3,010 | 2,870 | 273,540 | 806,943,000 |
18/04/2019 | 2,850 | -0.10 ▼ | -3.51 | 2,950 | 2,950 | 2,810 | 338,542 | 964,844,700 |
17/04/2019 | 2,950 | -0.10 ▼ | -3.39 | 3,050 | 3,090 | 2,920 | 280,843 | 828,486,850 |
16/04/2019 | 3,050 | -0.10 ▼ | -3.28 | 3,150 | 3,130 | 3,050 | 310,044 | 945,634,200 |
15/04/2019 | 3,150 | 0.00 ■■ | 0.00 | 3,110 | 3,190 | 3,100 | 178,038 | 560,819,700 |
12/04/2019 | 3,150 | 0.00 ■■ | 0.00 | 3,110 | 3,190 | 3,100 | 178,038 | 560,819,700 |
11/04/2019 | 3,110 | 0.00 ■■ | 0.00 | 3,120 | 3,200 | 3,080 | 283,632 | 882,095,520 |
10/04/2019 | 3,120 | 0.00 ■■ | 0.00 | 3,120 | 3,130 | 3,070 | 290,042 | 904,931,040 |
09/04/2019 | 3,120 | 0.00 ■■ | 0.00 | 3,170 | 3,190 | 3,110 | 421,288 | 1,314,418,560 |
08/04/2019 | 3,170 | -0.10 ▼ | -3.15 | 3,230 | 3,250 | 3,170 | 577,914 | 1,831,987,380 |
05/04/2019 | 3,230 | 0.00 ■■ | 0.00 | 3,220 | 3,280 | 3,180 | 513,951 | 1,660,061,730 |
04/04/2019 | 3,220 | 0.00 ■■ | 0.00 | 3,230 | 3,280 | 3,200 | 330,481 | 1,064,148,820 |
03/04/2019 | 3,230 | -0.10 ▼ | -3.10 | 3,300 | 3,320 | 3,220 | 487,884 | 1,575,865,320 |
02/04/2019 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,450 | 3,100 | 1,161,003 | 3,831,309,900 |
01/04/2019 | 3,300 | 0.10 ▲ | 3.03 | 3,230 | 3,370 | 3,250 | 567,130 | 1,871,529,000 |
31/03/2019 | 2,700 | 0.01 ▲ | 0.37 | 2,690 | 2,700 | 2,670 | 1,668,010 | 4,503,627,000 |
29/03/2019 | 3,230 | 0.00 ■■ | 0.00 | 3,210 | 3,320 | 3,200 | 654,269 | 2,113,288,870 |
28/03/2019 | 3,210 | 0.00 ■■ | 0.00 | 3,160 | 3,270 | 3,050 | 783,134 | 2,513,860,140 |
27/03/2019 | 3,160 | 0.00 ■■ | 0.00 | 3,200 | 3,270 | 3,160 | 446,523 | 1,411,012,680 |
26/03/2019 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,300 | 3,180 | 258,740 | 827,968,000 |
25/03/2019 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,350 | 3,100 | 524,373 | 1,677,993,600 |
22/03/2019 | 3,200 | 0.00 ■■ | 0.00 | 3,180 | 3,240 | 3,100 | 405,605 | 1,297,936,000 |
21/03/2019 | 3,180 | 0.00 ■■ | 0.00 | 3,150 | 3,370 | 3,160 | 839,393 | 2,669,269,740 |
20/03/2019 | 3,150 | -0.10 ▼ | -3.17 | 3,200 | 3,200 | 3,110 | 367,902 | 1,158,891,300 |
19/03/2019 | 3,200 | 0.00 ■■ | 0.00 | 3,230 | 3,230 | 3,130 | 554,041 | 1,772,931,200 |
18/03/2019 | 3,230 | 0.10 ▲ | 3.10 | 3,150 | 3,250 | 3,130 | 546,356 | 1,764,729,880 |
15/03/2019 | 3,150 | 0.00 ■■ | 0.00 | 3,130 | 3,280 | 3,120 | 727,201 | 2,290,683,150 |
14/03/2019 | 3,130 | 0.20 ▲ | 6.39 | 2,930 | 3,130 | 2,900 | 1,171,103 | 3,665,552,390 |
13/03/2019 | 2,930 | 0.00 ■■ | 0.00 | 2,980 | 2,990 | 2,920 | 267,914 | 784,988,020 |
12/03/2019 | 2,980 | 0.00 ■■ | 0.00 | 2,970 | 3,080 | 2,930 | 520,225 | 1,550,270,500 |
11/03/2019 | 2,970 | 0.20 ▲ | 6.73 | 2,780 | 2,970 | 2,780 | 430,676 | 1,279,107,720 |
08/03/2019 | 2,780 | -0.10 ▼ | -3.60 | 2,860 | 2,850 | 2,770 | 316,158 | 878,919,240 |
07/03/2019 | 2,860 | 0.00 ■■ | 0.00 | 2,880 | 2,900 | 2,850 | 390,814 | 1,117,728,040 |
06/03/2019 | 2,880 | 0.00 ■■ | 0.00 | 2,920 | 2,960 | 2,870 | 283,255 | 815,774,400 |
05/03/2019 | 2,920 | 0.10 ▲ | 3.42 | 2,830 | 2,980 | 2,800 | 669,664 | 1,955,418,880 |
04/03/2019 | 2,830 | 0.10 ▲ | 3.53 | 2,700 | 2,850 | 2,690 | 467,826 | 1,323,947,580 |
01/03/2019 | 2,700 | 0.00 ■■ | 0.00 | 2,690 | 2,730 | 2,690 | 92,229 | 249,018,300 |
28/02/2019 | 2,690 | -0.10 ▼ | -3.72 | 2,750 | 2,800 | 2,670 | 317,069 | 852,915,610 |
27/02/2019 | 2,750 | 0.00 ■■ | 0.00 | 2,700 | 2,800 | 2,700 | 284,621 | 782,707,750 |
26/02/2019 | 2,700 | 0.00 ■■ | 0.00 | 2,670 | 2,700 | 2,670 | 131,347 | 354,636,900 |
25/02/2019 | 2,670 | 0.00 ■■ | 0.00 | 2,670 | 2,710 | 2,650 | 291,339 | 777,875,130 |
22/02/2019 | 2,670 | -0.10 ▼ | -3.75 | 2,720 | 2,730 | 2,670 | 377,426 | 1,007,727,420 |
21/02/2019 | 2,720 | 0.00 ■■ | 0.00 | 2,750 | 2,770 | 2,690 | 446,017 | 1,213,166,240 |
20/02/2019 | 2,750 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,740 | 314,532 | 864,963,000 |
19/02/2019 | 2,800 | 0.00 ■■ | 0.00 | 2,830 | 2,850 | 2,800 | 105,903 | 296,528,400 |
18/02/2019 | 2,830 | 0.00 ■■ | 0.00 | 2,800 | 2,840 | 2,800 | 196,743 | 556,782,690 |
15/02/2019 | 2,800 | 0.00 ■■ | 0.00 | 2,780 | 2,830 | 2,780 | 143,510 | 401,828,000 |
14/02/2019 | 2,780 | -0.10 ▼ | -3.60 | 2,830 | 2,860 | 2,780 | 201,243 | 559,455,540 |
13/02/2019 | 2,830 | 0.00 ■■ | 0.00 | 2,850 | 2,880 | 2,810 | 187,272 | 529,979,760 |
12/02/2019 | 2,850 | 0.10 ▲ | 3.51 | 2,740 | 2,850 | 2,730 | 267,836 | 763,332,600 |
11/02/2019 | 2,740 | 0.00 ■■ | 0.00 | 2,700 | 2,780 | 2,730 | 101,416 | 277,879,840 |
01/02/2019 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,740 | 2,680 | 108,416 | 292,723,200 |
31/01/2019 | 2,700 | 0.00 ■■ | 0.00 | 2,750 | 2,730 | 2,660 | 237,651 | 641,657,700 |
30/01/2019 | 2,750 | 0.00 ■■ | 0.00 | 2,740 | 2,780 | 2,740 | 86,016 | 236,544,000 |
29/01/2019 | 2,740 | 0.00 ■■ | 0.00 | 2,790 | 2,800 | 2,740 | 121,902 | 334,011,480 |
28/01/2019 | 2,790 | 0.00 ■■ | 0.00 | 2,770 | 2,800 | 2,760 | 146,003 | 407,348,370 |
25/01/2019 | 2,770 | 0.00 ■■ | 0.00 | 2,780 | 2,800 | 2,760 | 152,748 | 423,111,960 |
24/01/2019 | 2,780 | 0.00 ■■ | 0.00 | 2,800 | 2,820 | 2,770 | 172,099,000 | 478,435,220,000 |
23/01/2019 | 2,800 | 0.00 ■■ | 0.00 | 2,790 | 2,850 | 2,790 | 288,774,000 | 808,567,200,000 |
22/01/2019 | 2,790 | -0.20 ▼ | -7.17 | 3,000 | 3,000 | 2,790 | 616,903,000 | 1,721,159,370,000 |
21/01/2019 | 3,000 | 0.01 ▲ | 0.33 | 2,990 | 3,010 | 2,950 | 1,756,940 | 5,270,820,000 |
18/01/2019 | 2,990 | 0.04 ▲ | 1.34 | 2,950 | 2,990 | 2,930 | 1,112,370 | 3,325,986,300 |
17/01/2019 | 2,950 | -0.06 ▼ | -2.03 | 3,010 | 3,030 | 2,950 | 1,616,890 | 4,769,825,500 |
16/01/2019 | 3,010 | 0.01 ▲ | 0.33 | 3,000 | 3,060 | 3,000 | 1,769,010 | 5,324,720,100 |
15/01/2019 | 3,000 | 0.06 ▲ | 2.00 | 2,940 | 3,000 | 2,930 | 1,399,030 | 4,197,090,000 |
14/01/2019 | 2,940 | -0.07 ▼ | -2.38 | 3,010 | 3,040 | 2,940 | 1,699,250 | 4,995,795,000 |
11/01/2019 | 3,010 | 0.01 ▲ | 0.33 | 3,000 | 3,060 | 3,000 | 1,634,310 | 4,919,273,100 |
10/01/2019 | 3,000 | -0.02 ▼ | -0.67 | 3,020 | 3,040 | 2,990 | 1,976,110 | 5,928,330,000 |
09/01/2019 | 3,020 | 0.03 ▲ | 0.99 | 2,990 | 3,050 | 2,990 | 1,959,400 | 5,917,388,000 |
08/01/2019 | 2,990 | 0.01 ▲ | 0.33 | 2,990 | 3,050 | 2,950 | 2,614,550 | 7,817,504,500 |
07/01/2019 | 2,990 | 0.08 ▲ | 2.68 | 2,910 | 3,000 | 2,940 | 2,176,030 | 6,506,329,700 |
04/01/2019 | 2,910 | -0.01 ▼ | -0.34 | 2,910 | 2,930 | 2,850 | 3,321,010 | 9,664,139,100 |
03/01/2019 | 2,910 | 0.01 ▲ | 0.34 | 2,900 | 2,970 | 2,880 | 3,601,870 | 10,481,441,700 |
02/01/2019 | 2,900 | -0.16 ▼ | -5.52 | 3,060 | 3,100 | 2,900 | 6,051,100 | 17,548,190,000 |
30/12/2018 | 3,060 | -0.10 ▼ | -3.27 | 3,160 | 3,240 | 3,030 | 4,075,640 | 12,471,458,400 |
28/12/2018 | 3,060 | -0.10 ▼ | -3.27 | 3,160 | 3,240 | 3,030 | 4,075,640 | 12,471,458,400 |
27/12/2018 | 3,160 | -0.01 ▼ | -0.32 | 3,170 | 3,320 | 3,160 | 4,375,330 | 13,826,042,800 |
26/12/2018 | 3,170 | 0.01 ▲ | 0.32 | 3,170 | 3,270 | 3,170 | 2,898,660 | 9,188,752,200 |
25/12/2018 | 3,170 | -0.23 ▼ | -7.26 | 3,400 | 3,400 | 3,170 | 9,416,360 | 29,849,861,200 |
24/12/2018 | 3,400 | 0.10 ▲ | 2.94 | 3,300 | 3,530 | 3,310 | 9,630,190 | 32,742,646,000 |
23/12/2018 | 3,300 | 0.07 ▲ | 2.12 | 3,230 | 3,350 | 3,120 | 5,388,490 | 17,782,017,000 |
21/12/2018 | 3,300 | 0.07 ▲ | 2.12 | 3,230 | 3,350 | 3,120 | 5,388,490 | 17,782,017,000 |
20/12/2018 | 3,230 | -0.03 ▼ | -0.93 | 3,260 | 3,280 | 3,180 | 3,785,110 | 12,225,905,300 |
19/12/2018 | 3,260 | 0.01 ▲ | 0.31 | 3,250 | 3,300 | 3,180 | 4,004,350 | 13,054,181,000 |
18/12/2018 | 3,250 | -0.03 ▼ | -0.92 | 3,250 | 3,410 | 3,150 | 10,320,830 | 33,542,697,500 |
17/12/2018 | 3,250 | 0.15 ▲ | 4.62 | 3,100 | 3,290 | 3,040 | 10,992,300 | 35,724,975,000 |
14/12/2018 | 3,100 | -0.10 ▼ | -3.23 | 3,200 | 3,230 | 3,090 | 5,356,910 | 16,606,421,000 |
13/12/2018 | 3,200 | 0.17 ▲ | 5.31 | 3,030 | 3,240 | 3,090 | 11,364,780 | 36,367,296,000 |
12/12/2018 | 3,030 | 0.19 ▲ | 6.27 | 2,840 | 3,030 | 2,850 | 14,783,570 | 44,794,217,100 |
11/12/2018 | 2,840 | -0.02 ▼ | -0.70 | 2,860 | 2,890 | 2,830 | 1,546,160 | 4,391,094,400 |
10/12/2018 | 2,860 | -0.07 ▼ | -2.45 | 2,930 | 2,940 | 2,850 | 1,774,410 | 5,074,812,600 |
09/12/2018 | 2,930 | 0.03 ▲ | 1.02 | 2,900 | 2,960 | 2,890 | 5,984,620 | 17,534,936,600 |
07/12/2018 | 2,930 | 0.03 ▲ | 1.02 | 2,900 | 2,960 | 2,890 | 5,984,620 | 17,534,936,600 |
06/12/2018 | 2,900 | -0.04 ▼ | -1.38 | 2,900 | 2,920 | 2,830 | 3,074,280 | 8,915,412,000 |
05/12/2018 | 2,900 | 0.09 ▲ | 3.10 | 2,810 | 2,960 | 2,760 | 5,512,090 | 15,985,061,000 |
04/12/2018 | 2,810 | 0.06 ▲ | 2.14 | 2,750 | 2,820 | 2,750 | 2,423,290 | 6,809,444,900 |
03/12/2018 | 2,750 | 0.05 ▲ | 1.82 | 2,700 | 2,820 | 2,710 | 1,768,670 | 4,863,842,500 |
30/11/2018 | 2,700 | 0.01 ▲ | 0.37 | 2,690 | 2,700 | 2,670 | 1,668,010 | 4,503,627,000 |
29/11/2018 | 2,690 | -0.05 ▼ | -1.86 | 2,740 | 2,780 | 2,690 | 1,739,140 | 4,678,286,600 |
28/11/2018 | 2,740 | -0.02 ▼ | -0.73 | 2,760 | 2,780 | 2,720 | 1,311,200 | 3,592,688,000 |
27/11/2018 | 2,760 | -0.05 ▼ | -1.81 | 2,810 | 2,840 | 2,750 | 2,059,550 | 5,684,358,000 |
26/11/2018 | 2,810 | -0.02 ▼ | -0.71 | 2,830 | 2,850 | 2,760 | 1,671,740 | 4,697,589,400 |
25/11/2018 | 2,830 | -0.04 ▼ | -1.41 | 2,870 | 2,940 | 2,800 | 2,108,020 | 5,965,696,600 |
23/11/2018 | 2,830 | -0.04 ▼ | -1.41 | 2,870 | 2,940 | 2,800 | 2,108,020 | 5,965,696,600 |
22/11/2018 | 2,870 | 0.03 ▲ | 1.05 | 2,840 | 2,980 | 2,850 | 3,937,160 | 11,299,649,200 |
21/11/2018 | 2,840 | 0.09 ▲ | 3.17 | 2,750 | 2,870 | 2,720 | 6,134,580 | 17,422,207,200 |
20/11/2018 | 2,750 | -0.04 ▼ | -1.45 | 2,790 | 2,800 | 2,730 | 1,557,920 | 4,284,280,000 |
19/11/2018 | 2,790 | 0.13 ▲ | 4.66 | 2,660 | 2,810 | 2,650 | 3,633,110 | 10,136,376,900 |
16/11/2018 | 2,660 | -0.01 ▼ | -0.38 | 2,660 | 2,670 | 2,630 | 1,064,960 | 2,832,793,600 |
15/11/2018 | 2,660 | 0.01 ▲ | 0.38 | 2,650 | 2,670 | 2,640 | 1,242,420 | 3,304,837,200 |
14/11/2018 | 2,650 | 0.02 ▲ | 0.75 | 2,630 | 2,690 | 2,640 | 1,681,020 | 4,454,703,000 |
13/11/2018 | 2,630 | -0.04 ▼ | -1.52 | 2,670 | 2,660 | 2,620 | 1,781,890 | 4,686,370,700 |
12/11/2018 | 2,670 | -0.01 ▼ | -0.37 | 2,670 | 2,680 | 2,620 | 914,800 | 2,442,516,000 |
09/11/2018 | 2,670 | -0.01 ▼ | -0.37 | 2,670 | 2,700 | 2,660 | 1,329,870 | 3,550,752,900 |
08/11/2018 | 2,670 | 0.01 ▲ | 0.37 | 2,670 | 2,740 | 2,670 | 1,194,460 | 3,189,208,200 |
07/11/2018 | 2,670 | -0.02 ▼ | -0.75 | 2,690 | 2,690 | 2,650 | 1,548,440 | 4,134,334,800 |
06/11/2018 | 2,690 | -0.01 ▼ | -0.37 | 2,700 | 2,750 | 2,680 | 1,625,330 | 4,372,137,700 |
05/11/2018 | 2,700 | 0.03 ▲ | 1.11 | 2,670 | 2,700 | 2,640 | 980,360 | 2,646,972,000 |
02/11/2018 | 2,670 | -0.03 ▼ | -1.12 | 2,700 | 2,720 | 2,630 | 2,985,270 | 7,970,670,900 |
01/11/2018 | 2,700 | -0.09 ▼ | -3.33 | 2,790 | 2,810 | 2,700 | 2,216,870 | 5,985,549,000 |
31/10/2018 | 2,790 | 0.02 ▲ | 0.72 | 2,770 | 2,850 | 2,720 | 2,880,520 | 8,036,650,800 |
30/10/2018 | 2,770 | 0.02 ▲ | 0.72 | 2,750 | 2,850 | 2,750 | 4,756,970 | 13,176,806,900 |
29/10/2018 | 2,750 | 0.06 ▲ | 2.18 | 2,690 | 2,800 | 2,720 | 4,355,740 | 11,978,285,000 |
28/10/2018 | 2,690 | 0.17 ▲ | 6.32 | 2,520 | 2,690 | 2,520 | 6,092,070 | 16,387,668,300 |
26/10/2018 | 2,690 | 0.17 ▲ | 6.32 | 2,520 | 2,690 | 2,520 | 6,092,070 | 16,387,668,300 |
25/10/2018 | 2,520 | -0.03 ▼ | -1.19 | 2,550 | 2,530 | 2,450 | 2,286,930 | 5,763,063,600 |
24/10/2018 | 2,550 | -0.03 ▼ | -1.18 | 2,580 | 2,620 | 2,550 | 1,043,090 | 2,659,879,500 |
23/10/2018 | 2,580 | -0.06 ▼ | -2.33 | 2,640 | 2,640 | 2,550 | 1,099,030 | 2,835,497,400 |
22/10/2018 | 2,640 | 0.01 ▲ | 0.38 | 2,630 | 2,710 | 2,640 | 1,095,130 | 2,891,143,200 |
21/10/2018 | 2,630 | 0.03 ▲ | 1.14 | 2,600 | 2,700 | 2,590 | 2,532,120 | 6,659,475,600 |
19/10/2018 | 2,630 | 0.03 ▲ | 1.14 | 2,600 | 2,700 | 2,590 | 2,532,120 | 6,659,475,600 |
18/10/2018 | 2,600 | -0.01 ▼ | -0.38 | 2,610 | 2,620 | 2,580 | 1,253,860 | 3,260,036,000 |
17/10/2018 | 2,610 | 0.01 ▲ | 0.38 | 2,600 | 2,650 | 2,570 | 1,195,410 | 3,120,020,100 |
16/10/2018 | 2,600 | 0.03 ▲ | 1.15 | 2,570 | 2,620 | 2,570 | 583,610 | 1,517,386,000 |
15/10/2018 | 2,570 | -0.08 ▼ | -3.11 | 2,650 | 2,670 | 2,550 | 1,175,560 | 3,021,189,200 |
14/10/2018 | 2,650 | 0.05 ▲ | 1.89 | 2,600 | 2,670 | 2,530 | 1,926,120 | 5,104,218,000 |
12/10/2018 | 2,650 | 0.05 ▲ | 1.89 | 2,600 | 2,670 | 2,530 | 1,926,120 | 5,104,218,000 |
11/10/2018 | 2,600 | -0.19 ▼ | -7.31 | 2,790 | 2,700 | 2,600 | 4,834,200 | 12,568,920,000 |
10/10/2018 | 2,790 | 0.03 ▲ | 1.08 | 2,760 | 2,790 | 2,720 | 2,029,370 | 5,661,942,300 |
09/10/2018 | 2,760 | -0.02 ▼ | -0.72 | 2,780 | 2,810 | 2,750 | 1,227,770 | 3,388,645,200 |
08/10/2018 | 2,780 | -0.03 ▼ | -1.08 | 2,810 | 2,810 | 2,780 | 1,403,050 | 3,900,479,000 |
07/10/2018 | 2,810 | -0.03 ▼ | -1.07 | 2,840 | 2,860 | 2,800 | 2,479,840 | 6,968,350,400 |
05/10/2018 | 2,810 | -0.03 ▼ | -1.07 | 2,840 | 2,860 | 2,800 | 2,479,840 | 6,968,350,400 |
04/10/2018 | 2,840 | 0.05 ▲ | 1.76 | 2,790 | 2,850 | 2,790 | 1,859,730 | 5,281,633,200 |
03/10/2018 | 2,790 | -0.03 ▼ | -1.08 | 2,820 | 2,840 | 2,790 | 1,388,600 | 3,874,194,000 |
02/10/2018 | 2,820 | -0.02 ▼ | -0.71 | 2,840 | 2,860 | 2,810 | 1,357,650 | 3,828,573,000 |
01/10/2018 | 2,840 | 0.03 ▲ | 1.06 | 2,810 | 2,910 | 2,790 | 2,643,040 | 7,506,233,600 |
30/09/2018 | 2,810 | -0.01 ▼ | -0.36 | 2,820 | 2,830 | 2,780 | 2,578,010 | 7,244,208,100 |
28/09/2018 | 2,810 | -0.01 ▼ | -0.36 | 2,820 | 2,830 | 2,780 | 2,578,010 | 7,244,208,100 |
27/09/2018 | 2,820 | 0.01 ▲ | 0.35 | 2,810 | 2,840 | 2,810 | 1,643,230 | 4,633,908,600 |
26/09/2018 | 2,810 | -0.01 ▼ | -0.36 | 2,820 | 2,850 | 2,800 | 2,640,640 | 7,420,198,400 |
25/09/2018 | 2,820 | -0.01 ▼ | -0.35 | 2,830 | 2,880 | 2,800 | 2,587,940 | 7,297,990,800 |
24/09/2018 | 2,830 | -0.01 ▼ | -0.35 | 2,840 | 2,860 | 2,810 | 2,277,060 | 6,444,079,800 |
23/09/2018 | 2,840 | -0.02 ▼ | -0.70 | 2,860 | 2,900 | 2,820 | 2,706,400 | 7,686,176,000 |
21/09/2018 | 2,840 | -0.02 ▼ | -0.70 | 2,860 | 2,900 | 2,820 | 2,706,400 | 7,686,176,000 |
20/09/2018 | 2,860 | 0.11 ▲ | 3.85 | 2,750 | 2,890 | 2,780 | 5,453,220 | 15,596,209,200 |
19/09/2018 | 2,750 | 0.07 ▲ | 2.55 | 2,680 | 2,780 | 2,680 | 4,050,850 | 11,139,837,500 |
18/09/2018 | 2,680 | -0.01 ▼ | -0.37 | 2,690 | 2,690 | 2,650 | 1,414,310 | 3,790,350,800 |
17/09/2018 | 2,690 | -0.01 ▼ | -0.37 | 2,690 | 2,720 | 2,670 | 560,230 | 1,507,018,700 |
14/09/2018 | 2,690 | 0.01 ▲ | 0.37 | 2,690 | 2,720 | 2,690 | 1,346,570 | 3,622,273,300 |
13/09/2018 | 2,690 | 0.01 ▲ | 0.37 | 2,680 | 2,720 | 2,660 | 1,189,830 | 3,200,642,700 |
12/09/2018 | 2,680 | 0.02 ▲ | 0.75 | 2,660 | 2,700 | 2,660 | 671,420 | 1,799,405,600 |
11/09/2018 | 2,660 | 0.01 ▲ | 0.38 | 2,650 | 2,730 | 2,630 | 1,122,300 | 2,985,318,000 |
10/09/2018 | 2,650 | -0.03 ▼ | -1.13 | 2,680 | 2,680 | 2,630 | 1,942,830 | 5,148,499,500 |
08/09/2018 | 2,680 | 0.01 ▲ | 0.37 | 2,680 | 2,700 | 2,670 | 1,199,380 | 3,214,338,400 |
07/09/2018 | 2,680 | 0.01 ▲ | 0.37 | 2,680 | 2,700 | 2,670 | 1,199,380 | 3,214,338,400 |
06/09/2018 | 2,680 | -0.04 ▼ | -1.49 | 2,720 | 2,730 | 2,680 | 1,811,030 | 4,853,560,400 |
05/09/2018 | 2,720 | -0.02 ▼ | -0.74 | 2,720 | 2,760 | 2,700 | 1,722,510 | 4,685,227,200 |
04/09/2018 | 2,720 | 0.03 ▲ | 1.10 | 2,690 | 2,780 | 2,680 | 2,190,970 | 5,959,438,400 |
03/09/2018 | 2,690 | -0.01 ▼ | -0.37 | 2,700 | 2,730 | 2,690 | 2,198,050 | 5,912,754,500 |
31/08/2018 | 2,690 | -0.01 ▼ | -0.37 | 2,700 | 2,730 | 2,690 | 2,198,050 | 5,912,754,500 |
30/08/2018 | 2,700 | -0.02 ▼ | -0.74 | 2,720 | 2,730 | 2,700 | 1,285,560 | 3,471,012,000 |
29/08/2018 | 2,720 | 0.02 ▲ | 0.74 | 2,700 | 2,760 | 2,690 | 2,644,530 | 7,193,121,600 |
28/08/2018 | 2,700 | -0.01 ▼ | -0.37 | 2,700 | 2,740 | 2,670 | 4,339,370 | 11,716,299,000 |
27/08/2018 | 2,700 | -0.06 ▼ | -2.22 | 2,760 | 2,890 | 2,700 | 4,048,980 | 10,932,246,000 |
24/08/2018 | 2,760 | -0.07 ▼ | -2.54 | 2,830 | 2,850 | 2,760 | 1,720,380 | 4,748,248,800 |
23/08/2018 | 2,830 | 0.01 ▲ | 0.35 | 2,820 | 2,890 | 2,810 | 2,031,040 | 5,747,843,200 |
22/08/2018 | 2,820 | -0.03 ▼ | -1.06 | 2,850 | 2,930 | 2,800 | 3,080,020 | 8,685,656,400 |
21/08/2018 | 2,850 | 0.11 ▲ | 3.86 | 2,740 | 2,900 | 2,710 | 5,726,590 | 16,320,781,500 |
20/08/2018 | 2,740 | 0.04 ▲ | 1.46 | 2,700 | 2,770 | 2,660 | 1,162,290 | 3,184,674,600 |
17/08/2018 | 2,700 | 0.01 ▲ | 0.37 | 2,690 | 2,780 | 2,680 | 1,570,520 | 4,240,404,000 |
16/08/2018 | 2,690 | -0.03 ▼ | -1.12 | 2,720 | 2,710 | 2,630 | 3,903,960 | 10,501,652,400 |
15/08/2018 | 2,720 | -0.16 ▼ | -5.88 | 2,880 | 2,900 | 2,720 | 2,181,710 | 5,934,251,200 |
14/08/2018 | 2,880 | 0.15 ▲ | 5.21 | 2,730 | 2,920 | 2,730 | 5,785,290 | 16,661,635,200 |
13/08/2018 | 2,730 | 0.09 ▲ | 3.30 | 2,640 | 2,740 | 2,630 | 1,562,830 | 4,266,525,900 |
10/08/2018 | 2,640 | -0.04 ▼ | -1.52 | 2,680 | 2,710 | 2,620 | 1,371,740 | 3,621,393,600 |
09/08/2018 | 2,680 | -0.07 ▼ | -2.61 | 2,750 | 2,750 | 2,680 | 3,034,840 | 8,133,371,200 |
08/08/2018 | 2,750 | -0.05 ▼ | -1.82 | 2,800 | 2,830 | 2,750 | 1,971,940 | 5,422,835,000 |
07/08/2018 | 2,800 | 0.07 ▲ | 2.50 | 2,730 | 2,860 | 2,660 | 2,426,260 | 6,793,528,000 |
06/08/2018 | 2,730 | -0.10 ▼ | -3.66 | 2,830 | 2,830 | 2,640 | 3,398,840 | 9,278,833,200 |
03/08/2018 | 2,830 | -0.10 ▼ | -3.53 | 2,930 | 2,960 | 2,810 | 3,172,550 | 8,978,316,500 |
02/08/2018 | 2,930 | 0.05 ▲ | 1.71 | 2,880 | 3,050 | 2,850 | 9,604,140 | 28,140,130,200 |
01/08/2018 | 2,880 | 0.18 ▲ | 6.25 | 2,700 | 2,880 | 2,880 | 3,031,730 | 8,731,382,400 |
31/07/2018 | 2,700 | 0.17 ▲ | 6.30 | 2,530 | 2,700 | 2,620 | 6,357,520 | 17,165,304,000 |
30/07/2018 | 2,530 | 0.08 ▲ | 3.16 | 2,450 | 2,590 | 2,410 | 2,737,760 | 6,926,532,800 |
29/07/2018 | 2,450 | 0.07 ▲ | 2.86 | 2,380 | 2,460 | 2,330 | 2,144,960 | 5,255,152,000 |
27/07/2018 | 2,450 | 0.07 ▲ | 2.86 | 2,380 | 2,460 | 2,330 | 2,144,960 | 5,255,152,000 |
26/07/2018 | 2,380 | -0.12 ▼ | -5.04 | 2,500 | 2,550 | 2,350 | 1,268,170 | 3,018,244,600 |
25/07/2018 | 2,500 | 0.10 ▲ | 4.00 | 2,400 | 2,550 | 2,400 | 2,636,500 | 6,591,250,000 |
24/07/2018 | 2,400 | 0.12 ▲ | 5.00 | 2,280 | 2,410 | 2,280 | 1,837,620 | 4,410,288,000 |
23/07/2018 | 2,280 | -0.02 ▼ | -0.88 | 2,300 | 2,310 | 2,270 | 1,355,320 | 3,090,129,600 |
22/07/2018 | 2,300 | -0.01 ▼ | -0.43 | 2,310 | 2,310 | 2,280 | 1,671,930 | 3,845,439,000 |
20/07/2018 | 2,300 | -0.01 ▼ | -0.43 | 2,310 | 2,310 | 2,280 | 1,671,930 | 3,845,439,000 |
19/07/2018 | 2,310 | -0.02 ▼ | -0.87 | 2,310 | 2,330 | 2,280 | 977,430 | 2,257,863,300 |
18/07/2018 | 2,310 | 0.03 ▲ | 1.30 | 2,280 | 2,310 | 2,270 | 1,437,720 | 3,321,133,200 |
17/07/2018 | 2,280 | 0.02 ▲ | 0.88 | 2,260 | 2,280 | 2,260 | 578,730 | 1,319,504,400 |
16/07/2018 | 2,260 | -0.02 ▼ | -0.88 | 2,280 | 2,300 | 2,260 | 838,640 | 1,895,326,400 |
15/07/2018 | 2,280 | 0.03 ▲ | 1.32 | 2,250 | 2,310 | 2,250 | 1,839,820 | 4,194,789,600 |
13/07/2018 | 2,280 | 0.03 ▲ | 1.32 | 2,250 | 2,310 | 2,250 | 1,839,820 | 4,194,789,600 |
12/07/2018 | 2,250 | 0.01 ▲ | 0.44 | 2,250 | 2,280 | 2,230 | 1,001,590 | 2,253,577,500 |
11/07/2018 | 2,250 | -0.05 ▼ | -2.22 | 2,300 | 2,280 | 2,240 | 879,850 | 1,979,662,500 |
10/07/2018 | 2,300 | 0.01 ▲ | 0.43 | 2,290 | 2,300 | 2,270 | 609,510 | 1,401,873,000 |
09/07/2018 | 2,290 | -0.01 ▼ | -0.44 | 2,300 | 2,350 | 2,270 | 896,900 | 2,053,901,000 |
08/07/2018 | 2,300 | 0.05 ▲ | 2.17 | 2,250 | 2,330 | 2,200 | 677,430 | 1,558,089,000 |
06/07/2018 | 2,300 | 0.05 ▲ | 2.17 | 2,250 | 2,330 | 2,200 | 677,430 | 1,558,089,000 |
05/07/2018 | 2,250 | -0.11 ▼ | -4.89 | 2,360 | 2,370 | 2,220 | 1,336,670 | 3,007,507,500 |
04/07/2018 | 2,360 | 0.07 ▲ | 2.97 | 2,290 | 2,360 | 2,240 | 1,157,920 | 2,732,691,200 |
03/07/2018 | 2,290 | -0.16 ▼ | -6.99 | 2,450 | 2,430 | 2,280 | 3,021,830 | 6,919,990,700 |
02/07/2018 | 2,450 | -0.18 ▼ | -7.35 | 2,630 | 2,610 | 2,450 | 2,822,720 | 6,915,664,000 |
01/07/2018 | 2,630 | -0.12 ▼ | -4.56 | 2,750 | 0 | 0 | 2,662,360 | 7,002,006,800 |
29/06/2018 | 2,630 | -0.12 ▼ | -4.56 | 2,750 | 2,720 | 2,610 | 2,662,360 | 7,002,006,800 |
28/06/2018 | 2,750 | 0.04 ▲ | 1.45 | 2,710 | 2,790 | 2,700 | 4,574,660 | 12,580,315,000 |
27/06/2018 | 2,710 | 0.08 ▲ | 2.95 | 2,630 | 2,800 | 2,680 | 3,388,170 | 9,181,940,700 |
26/06/2018 | 2,630 | 0.17 ▲ | 6.46 | 2,460 | 2,630 | 2,420 | 5,365,480 | 14,111,212,400 |
25/06/2018 | 2,460 | 0.10 ▲ | 4.07 | 2,360 | 2,480 | 2,380 | 1,108,830 | 2,727,721,800 |
22/06/2018 | 2,360 | 0.01 ▲ | 0.42 | 2,350 | 2,390 | 2,330 | 677,930 | 1,599,914,800 |
21/06/2018 | 2,350 | -0.03 ▼ | -1.28 | 2,380 | 2,400 | 2,350 | 497,540 | 1,169,219,000 |
20/06/2018 | 2,380 | 0.07 ▲ | 2.94 | 2,310 | 2,400 | 2,280 | 660,370 | 1,571,680,600 |
19/06/2018 | 2,310 | -0.15 ▼ | -6.49 | 2,460 | 2,460 | 2,290 | 2,049,200 | 4,733,652,000 |
18/06/2018 | 2,460 | -0.05 ▼ | -2.03 | 2,510 | 2,550 | 2,460 | 1,266,140 | 3,114,704,400 |
17/06/2018 | 2,510 | 0.02 ▲ | 0.80 | 2,490 | 2,550 | 2,490 | 768,610 | 1,929,211,100 |
15/06/2018 | 2,510 | 0.02 ▲ | 0.80 | 2,490 | 2,550 | 2,490 | 768,610 | 1,929,211,100 |
14/06/2018 | 2,490 | 0.01 ▲ | 0.40 | 2,480 | 2,570 | 2,470 | 1,211,880 | 3,017,581,200 |
13/06/2018 | 2,480 | 0.01 ▲ | 0.40 | 2,470 | 2,520 | 2,430 | 1,087,060 | 2,695,908,800 |
12/06/2018 | 2,470 | -0.03 ▼ | -1.21 | 2,500 | 2,560 | 2,400 | 2,714,270 | 6,704,246,900 |
11/06/2018 | 2,500 | 0.01 ▲ | 0.40 | 2,490 | 2,550 | 2,460 | 1,303,880 | 3,259,700,000 |
10/06/2018 | 2,490 | 0.02 ▲ | 0.80 | 2,470 | 2,570 | 2,460 | 2,065,540 | 5,143,194,600 |
08/06/2018 | 2,490 | 0.02 ▲ | 0.80 | 2,470 | 2,570 | 2,460 | 2,065,540 | 5,143,194,600 |
07/06/2018 | 2,470 | 0.16 ▲ | 6.48 | 2,310 | 2,470 | 2,290 | 5,232,560 | 12,924,423,200 |
06/06/2018 | 2,310 | -0.01 ▼ | -0.43 | 2,310 | 2,320 | 2,280 | 1,189,680 | 2,748,160,800 |
05/06/2018 | 2,310 | -0.03 ▼ | -1.30 | 2,340 | 2,370 | 2,300 | 1,191,910 | 2,753,312,100 |
04/06/2018 | 2,340 | -0.01 ▼ | -0.43 | 2,350 | 2,390 | 2,320 | 893,800 | 2,091,492,000 |
03/06/2018 | 2,350 | 0.12 ▲ | 5.11 | 2,230 | 2,380 | 2,200 | 3,822,700 | 8,983,345,000 |
01/06/2018 | 2,350 | 0.12 ▲ | 5.11 | 2,230 | 2,380 | 2,200 | 3,822,700 | 8,983,345,000 |
31/05/2018 | 2,230 | 0.14 ▲ | 6.28 | 2,090 | 2,230 | 2,080 | 2,691,840 | 6,002,803,200 |
30/05/2018 | 2,090 | 0.03 ▲ | 1.44 | 2,060 | 2,110 | 2,000 | 1,575,220 | 3,292,209,800 |
29/05/2018 | 2,060 | 0.07 ▲ | 3.40 | 1,990 | 2,070 | 1,990 | 1,256,580 | 2,588,554,800 |
28/05/2018 | 1,990 | -0.14 ▼ | -7.04 | 2,130 | 2,110 | 1,990 | 4,927,290 | 9,805,307,100 |
27/05/2018 | 2,130 | -0.05 ▼ | -2.35 | 2,180 | 2,200 | 2,130 | 1,658,590 | 3,532,796,700 |
25/05/2018 | 2,130 | -0.05 ▼ | -2.35 | 2,180 | 2,200 | 2,130 | 1,658,590 | 3,532,796,700 |
24/05/2018 | 2,180 | -0.02 ▼ | -0.92 | 2,200 | 2,230 | 2,180 | 1,429,160 | 3,115,568,800 |
23/05/2018 | 2,200 | -0.03 ▼ | -1.36 | 2,230 | 2,250 | 2,190 | 1,335,890 | 2,938,958,000 |
22/05/2018 | 2,230 | -0.03 ▼ | -1.35 | 2,260 | 2,270 | 2,220 | 1,112,300 | 2,480,429,000 |
21/05/2018 | 2,260 | 0.01 ▲ | 0.44 | 2,250 | 2,280 | 2,250 | 686,600 | 1,551,716,000 |
20/05/2018 | 2,250 | 0.01 ▲ | 0.44 | 2,250 | 2,270 | 2,230 | 784,760 | 1,765,710,000 |
18/05/2018 | 2,250 | 0.01 ▲ | 0.44 | 2,250 | 2,270 | 2,230 | 784,760 | 1,765,710,000 |
17/05/2018 | 2,250 | -0.02 ▼ | -0.89 | 2,270 | 2,290 | 2,250 | 656,160 | 1,476,360,000 |
16/05/2018 | 2,270 | -0.01 ▼ | -0.44 | 2,280 | 2,290 | 2,260 | 221,600 | 503,032,000 |
15/05/2018 | 2,280 | 0.01 ▲ | 0.44 | 2,270 | 2,290 | 2,270 | 817,980 | 1,864,994,400 |
14/05/2018 | 2,270 | -0.01 ▼ | -0.44 | 2,270 | 2,280 | 2,250 | 772,720 | 1,754,074,400 |
13/05/2018 | 2,270 | -0.03 ▼ | -1.32 | 2,300 | 2,290 | 2,260 | 880,940 | 1,999,733,800 |
11/05/2018 | 2,270 | -0.03 ▼ | -1.32 | 2,300 | 2,290 | 2,260 | 880,940 | 1,999,733,800 |
10/05/2018 | 2,300 | -0.02 ▼ | -0.87 | 2,320 | 2,310 | 2,280 | 691,690 | 1,590,887,000 |
09/05/2018 | 2,320 | -0.01 ▼ | -0.43 | 2,330 | 2,340 | 2,310 | 967,920 | 2,245,574,400 |
08/05/2018 | 2,330 | 0.01 ▲ | 0.43 | 2,330 | 2,350 | 2,300 | 986,090 | 2,297,589,700 |
07/05/2018 | 2,330 | 0.07 ▲ | 3.00 | 2,260 | 2,340 | 2,230 | 1,109,200 | 2,584,436,000 |
05/05/2018 | 2,260 | 0.05 ▲ | 2.21 | 2,210 | 2,290 | 2,200 | 1,808,670 | 4,087,594,200 |
04/05/2018 | 2,260 | 0.05 ▲ | 2.21 | 2,210 | 2,290 | 2,200 | 1,808,670 | 4,087,594,200 |
03/05/2018 | 2,210 | -0.10 ▼ | -4.52 | 2,310 | 2,310 | 2,180 | 3,011,850 | 6,656,188,500 |
02/05/2018 | 2,310 | -0.17 ▼ | -7.36 | 2,480 | 2,490 | 2,310 | 6,005,250 | 13,872,127,500 |
30/04/2018 | 2,480 | -0.01 ▼ | -0.40 | 2,490 | 2,530 | 2,460 | 1,951,610 | 4,839,992,800 |
27/04/2018 | 2,480 | -0.01 ▼ | -0.40 | 2,490 | 2,530 | 2,460 | 1,951,610 | 4,839,992,800 |
26/04/2018 | 2,490 | -0.12 ▼ | -4.82 | 2,610 | 2,620 | 2,470 | 2,309,210 | 5,749,932,900 |
25/04/2018 | 2,610 | 0.01 ▲ | 0.38 | 2,610 | 2,620 | 2,600 | 1,267,000 | 3,306,870,000 |
24/04/2018 | 2,610 | 0.01 ▲ | 0.38 | 2,610 | 2,620 | 2,600 | 1,267,000 | 3,306,870,000 |
23/04/2018 | 2,610 | -0.09 ▼ | -3.45 | 2,700 | 2,700 | 2,610 | 1,886,990 | 4,925,043,900 |
20/04/2018 | 2,700 | -0.03 ▼ | -1.11 | 2,730 | 2,740 | 2,690 | 966,930 | 2,610,711,000 |
19/04/2018 | 2,730 | -0.03 ▼ | -1.10 | 2,760 | 2,780 | 2,720 | 538,870 | 1,471,115,100 |
18/04/2018 | 2,760 | 0.06 ▲ | 2.17 | 2,700 | 2,780 | 2,710 | 1,399,340 | 3,862,178,400 |
15/04/2018 | 2,730 | -0.01 ▼ | -0.37 | 2,740 | 2,790 | 2,720 | 876,260 | 2,392,189,800 |
13/04/2018 | 2,730 | -0.01 ▼ | -0.37 | 2,740 | 2,790 | 2,720 | 876,260 | 2,392,189,800 |
12/04/2018 | 2,740 | -0.04 ▼ | -1.46 | 2,780 | 2,780 | 2,700 | 1,383,190 | 3,789,940,600 |
11/04/2018 | 2,780 | -0.08 ▼ | -2.88 | 2,860 | 2,850 | 2,760 | 3,307,720 | 9,195,461,600 |
10/04/2018 | 2,860 | -0.10 ▼ | -3.50 | 2,960 | 2,990 | 2,860 | 3,414,140 | 9,764,440,400 |
09/04/2018 | 2,960 | -0.01 ▼ | -0.34 | 2,970 | 3,000 | 2,950 | 1,826,340 | 5,405,966,400 |
07/04/2018 | 2,970 | 0.02 ▲ | 0.67 | 2,970 | 3,000 | 2,970 | 1,138,280 | 3,380,691,600 |
06/04/2018 | 2,970 | 0.02 ▲ | 0.67 | 2,970 | 3,000 | 2,970 | 1,138,280 | 3,380,691,600 |
05/04/2018 | 2,970 | -0.02 ▼ | -0.67 | 2,990 | 3,000 | 2,960 | 885,920 | 2,631,182,400 |
04/04/2018 | 2,990 | 0.01 ▲ | 0.33 | 2,980 | 3,000 | 2,970 | 1,203,730 | 3,599,152,700 |
03/04/2018 | 2,980 | -0.02 ▼ | -0.67 | 3,000 | 3,000 | 2,970 | 785,940 | 2,342,101,200 |
02/04/2018 | 3,000 | -0.02 ▼ | -0.67 | 3,000 | 3,040 | 2,980 | 1,055,100 | 3,165,300,000 |
30/03/2018 | 3,000 | 0.01 ▲ | 0.33 | 2,990 | 3,000 | 2,970 | 505,840 | 1,517,520,000 |
29/03/2018 | 2,990 | -0.01 ▼ | -0.33 | 2,990 | 3,010 | 2,980 | 1,143,120 | 3,417,928,800 |
28/03/2018 | 2,990 | -0.04 ▼ | -1.34 | 3,030 | 3,020 | 2,990 | 942,980 | 2,819,510,200 |
27/03/2018 | 3,030 | 0.05 ▲ | 1.65 | 2,980 | 3,120 | 2,970 | 2,685,320 | 8,136,519,600 |
26/03/2018 | 2,980 | -0.04 ▼ | -1.34 | 3,020 | 3,020 | 2,960 | 2,844,520 | 8,476,669,600 |
23/03/2018 | 3,020 | -0.04 ▼ | -1.32 | 3,060 | 3,040 | 2,980 | 2,934,500 | 8,862,190,000 |
22/03/2018 | 3,060 | -0.04 ▼ | -1.31 | 3,100 | 3,120 | 3,060 | 1,630,600 | 4,989,636,000 |
21/03/2018 | 3,100 | 0.02 ▲ | 0.65 | 3,080 | 3,130 | 3,060 | 2,278,150 | 7,062,265,000 |
20/03/2018 | 3,080 | -0.02 ▼ | -0.65 | 3,100 | 3,110 | 3,080 | 1,654,230 | 5,095,028,400 |
19/03/2018 | 3,100 | -0.02 ▼ | -0.65 | 3,120 | 3,150 | 3,100 | 2,208,970 | 6,847,807,000 |
16/03/2018 | 3,120 | 0.03 ▲ | 0.96 | 3,090 | 3,130 | 3,100 | 1,300,270 | 4,056,842,400 |
15/03/2018 | 3,090 | 0.01 ▲ | 0.32 | 3,090 | 3,130 | 3,090 | 1,529,630 | 4,726,556,700 |
14/03/2018 | 3,090 | 0.01 ▲ | 0.32 | 3,090 | 3,140 | 3,080 | 1,509,590 | 4,664,633,100 |
13/03/2018 | 3,090 | 0.01 ▲ | 0.32 | 3,090 | 3,120 | 3,050 | 1,471,080 | 4,545,637,200 |
12/03/2018 | 3,090 | -0.02 ▼ | -0.65 | 3,110 | 3,200 | 3,100 | 1,960,090 | 6,056,678,100 |
09/03/2018 | 3,140 | 0.03 ▲ | 0.96 | 3,110 | 3,200 | 3,100 | 1,059,930 | 3,328,180,200 |
08/03/2018 | 3,110 | -0.01 ▼ | -0.32 | 3,120 | 3,170 | 3,090 | 1,517,660 | 4,719,922,600 |
07/03/2018 | 3,120 | 0.09 ▲ | 2.88 | 3,030 | 3,240 | 3,030 | 3,426,800 | 10,691,616,000 |
06/03/2018 | 3,030 | 0.02 ▲ | 0.66 | 3,030 | 3,060 | 3,010 | 746,210 | 2,261,016,300 |
05/03/2018 | 3,030 | -0.03 ▼ | -0.99 | 3,060 | 3,090 | 3,030 | 1,743,370 | 5,282,411,100 |
02/03/2018 | 3,060 | 0.03 ▲ | 0.98 | 3,030 | 3,060 | 3,010 | 1,006,770 | 3,080,716,200 |
01/03/2018 | 3,030 | -0.05 ▼ | -1.65 | 3,080 | 3,080 | 3,020 | 1,371,460 | 4,155,523,800 |
28/02/2018 | 3,080 | -0.05 ▼ | -1.62 | 3,130 | 3,120 | 3,080 | 1,054,190 | 3,246,905,200 |
27/02/2018 | 3,130 | -0.01 ▼ | -0.32 | 3,140 | 3,160 | 3,110 | 806,610 | 2,524,689,300 |
26/02/2018 | 3,140 | 0.01 ▲ | 0.32 | 3,140 | 3,190 | 3,130 | 1,238,440 | 3,888,701,600 |
23/02/2018 | 3,140 | 0.03 ▲ | 0.96 | 3,140 | 3,200 | 3,140 | 1,203,060 | 3,777,608,400 |
22/02/2018 | 3,140 | -0.08 ▼ | -2.55 | 3,220 | 3,210 | 3,140 | 1,528,430 | 4,799,270,200 |
21/02/2018 | 3,220 | 0.05 ▲ | 1.55 | 3,170 | 3,250 | 3,180 | 1,348,340 | 4,341,654,800 |
14/02/2018 | 3,170 | 0.07 ▲ | 2.21 | 3,100 | 3,180 | 3,110 | 1,583,990 | 5,021,248,300 |
13/02/2018 | 3,170 | 0.07 ▲ | 2.21 | 3,100 | 3,180 | 3,110 | 1,583,990 | 5,021,248,300 |
12/02/2018 | 3,100 | 0.20 ▲ | 6.45 | 2,900 | 3,100 | 2,910 | 1,542,540 | 4,781,874,000 |
09/02/2018 | 2,900 | -0.06 ▼ | -2.07 | 2,960 | 2,930 | 2,820 | 2,061,150 | 5,977,335,000 |
08/02/2018 | 2,960 | -0.06 ▼ | -2.03 | 3,020 | 3,030 | 2,910 | 1,367,910 | 4,049,013,600 |
07/02/2018 | 3,020 | -0.04 ▼ | -1.32 | 3,060 | 3,030 | 2,970 | 2,994,130 | 9,042,272,600 |
06/02/2018 | 2,870 | -0.19 ▼ | -6.62 | 3,060 | 2,950 | 2,850 | 9,295,100 | 26,676,937,000 |
05/02/2018 | 3,060 | -0.22 ▼ | -7.19 | 3,280 | 3,290 | 3,060 | 4,395,200 | 13,449,312,000 |
02/02/2018 | 3,280 | 0.03 ▲ | 0.91 | 3,250 | 3,310 | 3,270 | 1,516,070 | 4,972,709,600 |
01/02/2018 | 3,250 | -0.14 ▼ | -4.31 | 3,390 | 3,390 | 3,250 | 4,695,500 | 15,260,375,000 |
31/01/2018 | 3,390 | -0.06 ▼ | -1.77 | 3,450 | 3,450 | 3,370 | 2,666,610 | 9,039,807,900 |
30/01/2018 | 3,450 | 0.07 ▲ | 2.03 | 3,380 | 3,450 | 3,360 | 2,663,670 | 9,189,661,500 |
29/01/2018 | 3,380 | -0.01 ▼ | -0.30 | 3,390 | 3,410 | 3,360 | 1,319,090 | 4,458,524,200 |
26/01/2018 | 3,390 | 0.03 ▲ | 0.88 | 3,360 | 3,410 | 3,360 | 1,877,740 | 6,365,538,600 |
25/01/2018 | 3,360 | -0.11 ▼ | -3.27 | 3,420 | 3,460 | 3,360 | 4,996,230 | 16,787,332,800 |
24/01/2018 | 3,310 | -0.16 ▼ | -4.83 | 3,470 | 3,500 | 3,410 | 3,298,660 | 10,918,564,600 |
22/01/2018 | 3,420 | -0.05 ▼ | -1.46 | 3,470 | 3,500 | 3,410 | 2,026,950 | 6,932,169,000 |
19/01/2018 | 3,470 | 0.08 ▲ | 2.31 | 3,390 | 3,530 | 3,450 | 5,171,470 | 17,945,000,900 |
18/01/2018 | 3,390 | 0.01 ▲ | 0.29 | 3,380 | 3,410 | 3,340 | 2,267,840 | 7,687,977,600 |
17/01/2018 | 3,380 | -0.01 ▼ | -0.30 | 3,390 | 3,480 | 3,370 | 3,934,980 | 13,300,232,400 |
16/01/2018 | 3,390 | -0.06 ▼ | -1.77 | 3,450 | 3,440 | 3,360 | 3,928,410 | 13,317,309,900 |
15/01/2018 | 3,450 | -0.01 ▼ | -0.29 | 3,460 | 3,490 | 3,440 | 2,257,190 | 7,787,305,500 |
12/01/2018 | 3,460 | -0.04 ▼ | -1.16 | 3,500 | 3,570 | 3,460 | 3,940,150 | 13,632,919,000 |
11/01/2018 | 3,500 | -0.05 ▼ | -1.43 | 3,550 | 3,560 | 3,490 | 3,858,490 | 13,504,715,000 |
10/01/2018 | 3,550 | 0.10 ▲ | 2.82 | 3,450 | 3,640 | 3,500 | 6,186,120 | 21,960,726,000 |
09/01/2018 | 3,450 | -0.04 ▼ | -1.16 | 3,490 | 3,490 | 3,400 | 4,514,090 | 15,573,610,500 |
08/01/2018 | 3,490 | 0.04 ▲ | 1.15 | 3,450 | 3,560 | 3,430 | 3,306,890 | 11,541,046,100 |
05/01/2018 | 3,450 | -0.07 ▼ | -2.03 | 3,520 | 3,680 | 3,450 | 7,614,230 | 26,269,093,500 |
04/01/2018 | 3,520 | 0.23 ▲ | 6.53 | 3,290 | 3,520 | 3,300 | 8,855,020 | 31,169,670,400 |
03/01/2018 | 3,290 | 0.01 ▲ | 0.30 | 3,280 | 3,310 | 3,270 | 2,185,770 | 7,191,183,300 |
02/01/2018 | 3,280 | 0.02 ▲ | 0.61 | 3,260 | 3,300 | 3,260 | 1,932,240 | 6,337,747,200 |
01/01/2018 | 3,260 | -0.01 ▼ | -0.31 | 3,260 | 3,280 | 3,250 | 1,496,980 | 4,880,154,800 |
29/12/2017 | 3,260 | -0.01 ▼ | -0.31 | 3,260 | 3,280 | 3,250 | 1,496,980 | 4,880,154,800 |
28/12/2017 | 3,260 | 0.01 ▲ | 0.31 | 3,250 | 3,290 | 3,250 | 1,233,860 | 4,022,383,600 |
27/12/2017 | 3,250 | -0.01 ▼ | -0.31 | 3,260 | 3,280 | 3,250 | 1,650,100 | 5,362,825,000 |
26/12/2017 | 3,260 | -0.01 ▼ | -0.31 | 3,260 | 3,280 | 3,250 | 1,240,240 | 4,043,182,400 |
25/12/2017 | 3,260 | -0.02 ▼ | -0.61 | 3,280 | 3,300 | 3,260 | 2,024,500 | 6,599,870,000 |
24/12/2017 | 3,280 | 0.01 ▲ | 0.30 | 3,280 | 3,320 | 3,270 | 1,761,260 | 5,776,932,800 |
22/12/2017 | 3,280 | 0.01 ▲ | 0.30 | 3,280 | 3,320 | 3,270 | 1,761,260 | 5,776,932,800 |
21/12/2017 | 3,280 | -0.01 ▼ | -0.30 | 3,290 | 3,330 | 3,270 | 1,420,210 | 4,658,288,800 |
20/12/2017 | 3,290 | -0.05 ▼ | -1.52 | 3,340 | 3,330 | 3,280 | 6,064,940 | 19,953,652,600 |
19/12/2017 | 3,370 | 0.06 ▲ | 1.78 | 3,310 | 3,390 | 3,340 | 2,599,810 | 8,761,359,700 |
18/12/2017 | 3,350 | 0.04 ▲ | 1.19 | 3,310 | 3,370 | 3,350 | 175,350 | 587,422,500 |
17/12/2017 | 3,310 | 0.01 ▲ | 0.30 | 3,300 | 3,340 | 3,290 | 13,552,830 | 44,859,867,300 |
15/12/2017 | 3,300 | 0.03 ▲ | 0.91 | 3,270 | 3,330 | 3,270 | 1,586,990 | 5,237,067,000 |
14/12/2017 | 3,270 | -0.02 ▼ | -0.61 | 3,290 | 3,300 | 3,250 | 1,020,560 | 3,337,231,200 |
13/12/2017 | 3,290 | -0.05 ▼ | -1.52 | 3,340 | 3,350 | 3,230 | 3,027,200 | 9,959,488,000 |
12/12/2017 | 3,340 | -0.06 ▼ | -1.80 | 3,400 | 3,390 | 3,340 | 2,170,120 | 7,248,200,800 |
11/12/2017 | 3,380 | -0.02 ▼ | -0.59 | 3,400 | 3,390 | 3,370 | 163,710 | 553,339,800 |
10/12/2017 | 3,400 | 0.01 ▲ | 0.29 | 3,390 | 3,450 | 3,390 | 1,964,970 | 6,680,898,000 |
08/12/2017 | 3,390 | 0.02 ▲ | 0.59 | 3,390 | 3,470 | 3,370 | 1,789,590 | 6,066,710,100 |
07/12/2017 | 3,390 | 0.02 ▲ | 0.59 | 3,390 | 3,470 | 3,370 | 1,714,010 | 5,810,493,900 |
05/12/2017 | 3,400 | -0.06 ▼ | -1.73 | 3,500 | 3,500 | 3,400 | 2,344,920 | 7,972,728,000 |
04/12/2017 | 3,460 | 0.03 ▲ | 0.87 | 3,410 | 3,500 | 3,410 | 3,503,450 | 12,121,937,000 |
01/12/2017 | 3,430 | -0.01 ▼ | -0.29 | 3,430 | 3,490 | 3,420 | 2,248,820 | 7,713,452,600 |
30/11/2017 | 3,440 | -0.03 ▼ | -0.86 | 3,440 | 3,520 | 3,440 | 2,929,100 | 10,076,104,000 |
29/11/2017 | 3,470 | -0.09 ▼ | -2.53 | 3,540 | 3,550 | 3,470 | 2,948,850 | 10,232,509,500 |
28/11/2017 | 3,560 | 0.02 ▲ | 0.56 | 3,640 | 3,640 | 3,500 | 3,834,640 | 13,651,318,400 |
27/11/2017 | 3,540 | 0.23 ▲ | 6.95 | 3,340 | 3,540 | 3,340 | 5,346,540 | 18,926,751,600 |
24/11/2017 | 3,310 | 0.05 ▲ | 1.53 | 3,260 | 3,350 | 3,260 | 3,298,660 | 10,918,564,600 |
23/11/2017 | 3,260 | 0.00 ■■ | 0.00 | 3,260 | 3,290 | 3,250 | 1,008,550 | 3,287,873,000 |
22/11/2017 | 3,260 | 0.01 ▲ | 0.31 | 3,250 | 3,290 | 3,250 | 2,455,860 | 8,006,103,600 |
21/11/2017 | 3,250 | -0.04 ▼ | -1.22 | 3,280 | 3,330 | 3,250 | 3,145,240 | 10,222,030,000 |
20/11/2017 | 3,290 | 0.00 ■■ | 0.00 | 3,290 | 3,320 | 3,290 | 2,235,020 | 7,353,215,800 |
17/11/2017 | 3,290 | 0.01 ▲ | 0.30 | 3,300 | 3,350 | 3,270 | 2,940,460 | 9,674,113,400 |
16/11/2017 | 3,280 | 0.00 ■■ | 0.00 | 3,300 | 3,320 | 3,280 | 2,649,050 | 8,688,884,000 |
15/11/2017 | 3,280 | 0.06 ▲ | 1.86 | 3,230 | 3,300 | 3,230 | 2,035,840 | 6,677,555,200 |
14/11/2017 | 3,220 | 0.02 ▲ | 0.62 | 3,200 | 3,280 | 3,200 | 1,277,200 | 4,112,584,000 |
13/11/2017 | 3,200 | -0.08 ▼ | -2.44 | 3,260 | 3,300 | 3,200 | 2,255,100 | 7,216,320,000 |
10/11/2017 | 3,280 | 0.02 ▲ | 0.61 | 3,300 | 3,320 | 3,270 | 2,263,040 | 7,422,771,200 |
09/11/2017 | 3,260 | 0.01 ▲ | 0.31 | 3,250 | 3,290 | 3,250 | 1,023,010 | 3,335,012,600 |
08/11/2017 | 3,250 | -0.07 ▼ | -2.11 | 3,360 | 3,360 | 3,250 | 1,860,660 | 6,047,145,000 |
07/11/2017 | 3,320 | 0.04 ▲ | 1.22 | 3,360 | 3,380 | 3,270 | 2,317,710 | 7,694,797,200 |
06/11/2017 | 3,280 | 0.10 ▲ | 3.14 | 3,200 | 3,280 | 3,180 | 2,019,320 | 6,623,369,600 |
03/11/2017 | 3,180 | 0.01 ▲ | 0.32 | 3,210 | 3,220 | 3,140 | 2,474,580 | 7,869,164,400 |
02/11/2017 | 3,170 | -0.20 ▼ | -5.93 | 3,330 | 3,440 | 3,170 | 6,167,990 | 19,552,528,300 |
01/11/2017 | 3,370 | -0.06 ▼ | -1.75 | 3,440 | 3,450 | 3,350 | 1,637,750 | 5,519,217,500 |
31/10/2017 | 3,430 | -0.08 ▼ | -2.28 | 3,510 | 3,560 | 3,430 | 1,921,980 | 6,592,391,400 |
30/10/2017 | 3,510 | 0.01 ▲ | 0.29 | 3,550 | 3,740 | 3,510 | 4,904,560 | 17,215,005,600 |
27/10/2017 | 3,500 | 0.07 ▲ | 2.04 | 3,440 | 3,500 | 3,300 | 2,834,320 | 9,920,120,000 |
26/10/2017 | 3,430 | -0.12 ▼ | -3.38 | 3,560 | 3,560 | 3,410 | 2,381,870 | 8,169,814,100 |
25/10/2017 | 3,550 | 0.01 ▲ | 0.28 | 3,540 | 3,570 | 3,520 | 1,792,410 | 6,363,055,500 |
24/10/2017 | 3,540 | -0.02 ▼ | -0.56 | 3,560 | 3,590 | 3,530 | 3,794,730 | 13,433,344,200 |
23/10/2017 | 3,560 | -0.15 ▼ | -4.04 | 3,710 | 3,720 | 3,560 | 3,117,890 | 11,099,688,400 |
20/10/2017 | 3,710 | 0.01 ▲ | 0.27 | 3,710 | 3,730 | 3,690 | 1,696,200 | 6,292,902,000 |
19/10/2017 | 3,700 | -0.01 ▼ | -0.27 | 3,730 | 3,760 | 3,680 | 2,584,950 | 9,564,315,000 |
18/10/2017 | 3,710 | -0.09 ▼ | -2.37 | 3,810 | 3,820 | 3,670 | 6,567,870 | 24,366,797,700 |
17/10/2017 | 3,800 | -0.09 ▼ | -2.31 | 3,900 | 3,950 | 3,790 | 8,285,650 | 31,485,470,000 |
16/10/2017 | 3,890 | -0.05 ▼ | -1.27 | 3,940 | 3,980 | 3,890 | 5,101,730 | 19,845,729,700 |
13/10/2017 | 3,940 | -0.04 ▼ | -1.01 | 3,970 | 3,990 | 3,940 | 4,578,870 | 18,040,747,800 |
12/10/2017 | 3,980 | -0.04 ▼ | -1.00 | 4,020 | 4,030 | 3,980 | 3,121,050 | 12,421,779,000 |
11/10/2017 | 4,020 | -0.05 ▼ | -1.23 | 4,100 | 4,100 | 4,020 | 3,862,740 | 15,528,214,800 |
10/10/2017 | 4,070 | -0.01 ▼ | -0.25 | 4,100 | 4,130 | 4,060 | 7,227,240 | 29,414,866,800 |
09/10/2017 | 4,080 | 0.00 ■■ | 0.00 | 4,090 | 4,100 | 4,050 | 4,107,970 | 16,760,517,600 |
06/10/2017 | 4,080 | 0.01 ▲ | 0.25 | 4,070 | 4,090 | 4,030 | 13,491,390 | 55,044,871,200 |
05/10/2017 | 4,070 | 0.09 ▲ | 2.26 | 3,980 | 4,080 | 3,980 | 4,497,410 | 18,304,458,700 |
04/10/2017 | 3,980 | 0.04 ▲ | 1.02 | 4,000 | 4,040 | 3,980 | 1,559,440 | 6,206,571,200 |
03/10/2017 | 3,940 | -0.07 ▼ | -1.75 | 4,010 | 4,020 | 3,920 | 2,498,050 | 9,842,317,000 |
02/10/2017 | 4,010 | -0.01 ▼ | -0.25 | 4,030 | 4,030 | 4,010 | 1,126,360 | 4,516,703,600 |
29/09/2017 | 4,020 | -0.07 ▼ | -1.71 | 4,090 | 4,090 | 4,020 | 996,280 | 4,005,045,600 |
28/09/2017 | 4,090 | 0.07 ▲ | 1.74 | 4,010 | 4,110 | 4,010 | 4,131,330 | 16,897,139,700 |
27/09/2017 | 4,020 | -0.01 ▼ | -0.25 | 4,030 | 4,040 | 4,010 | 1,873,970 | 7,533,359,400 |
26/09/2017 | 4,030 | 0.00 ■■ | 0.00 | 4,030 | 4,050 | 4,020 | 1,368,870 | 5,516,546,100 |
25/09/2017 | 4,030 | 0.01 ▲ | 0.25 | 4,070 | 4,070 | 4,030 | 1,483,000 | 5,976,490,000 |
22/09/2017 | 4,020 | -0.05 ▼ | -1.23 | 4,080 | 4,110 | 4,020 | 4,955,060 | 19,919,341,200 |
21/09/2017 | 4,070 | 0.04 ▲ | 0.99 | 4,030 | 4,130 | 4,030 | 2,446,540 | 9,957,417,800 |
20/09/2017 | 4,030 | 0.00 ■■ | 0.00 | 4,050 | 4,060 | 4,020 | 1,273,330 | 5,131,519,900 |
19/09/2017 | 4,030 | 0.02 ▲ | 0.50 | 4,010 | 4,050 | 4,010 | 1,517,840 | 6,116,895,200 |
18/09/2017 | 4,010 | -0.01 ▼ | -0.25 | 4,050 | 4,060 | 4,010 | 2,501,790 | 10,032,177,900 |
15/09/2017 | 4,020 | -0.03 ▼ | -0.74 | 4,050 | 4,060 | 4,020 | 1,615,340 | 6,493,666,800 |
14/09/2017 | 4,050 | -0.06 ▼ | -1.46 | 4,110 | 4,110 | 4,030 | 1,801,880 | 7,297,614,000 |
13/09/2017 | 4,110 | 0.13 ▲ | 3.27 | 4,100 | 4,180 | 4,090 | 2,820,500 | 11,592,255,000 |
12/09/2017 | 3,980 | -0.02 ▼ | -0.50 | 4,000 | 4,030 | 3,970 | 2,463,760 | 9,805,764,800 |
11/09/2017 | 4,000 | -0.06 ▼ | -1.48 | 4,060 | 4,060 | 4,000 | 2,355,980 | 9,423,920,000 |
08/09/2017 | 4,060 | 0.00 ■■ | 0.00 | 4,060 | 4,070 | 4,040 | 1,863,570 | 7,566,094,200 |
07/09/2017 | 4,060 | 0.00 ■■ | 0.00 | 4,070 | 4,100 | 4,060 | 1,439,450 | 5,844,167,000 |
06/09/2017 | 4,060 | -0.03 ▼ | -0.73 | 4,090 | 4,100 | 4,060 | 2,039,520 | 8,280,451,200 |
05/09/2017 | 4,090 | 0.00 ■■ | 0.00 | 4,090 | 4,140 | 4,070 | 1,895,680 | 7,753,331,200 |
01/09/2017 | 4,090 | -0.03 ▼ | -0.73 | 4,180 | 4,180 | 4,070 | 1,519,510 | 6,214,795,900 |
31/08/2017 | 4,120 | 0.06 ▲ | 1.48 | 4,080 | 4,180 | 4,040 | 2,398,500 | 9,881,820,000 |
30/08/2017 | 4,060 | -0.06 ▼ | -1.46 | 4,110 | 4,140 | 4,050 | 1,664,770 | 6,758,966,200 |
29/08/2017 | 4,120 | 0.00 ■■ | 0.00 | 4,150 | 4,250 | 4,120 | 3,568,200 | 14,700,984,000 |
28/08/2017 | 4,120 | 0.10 ▲ | 2.49 | 4,020 | 4,200 | 4,020 | 3,486,950 | 14,366,234,000 |
25/08/2017 | 4,020 | -0.05 ▼ | -1.23 | 4,050 | 4,090 | 4,010 | 1,928,480 | 7,752,489,600 |
24/08/2017 | 4,070 | 0.06 ▲ | 1.50 | 4,000 | 4,070 | 3,980 | 1,531,040 | 6,231,332,800 |
23/08/2017 | 4,010 | 0.02 ▲ | 0.50 | 3,990 | 4,010 | 3,950 | 2,034,690 | 8,159,106,900 |
22/08/2017 | 3,990 | -0.05 ▼ | -1.24 | 4,020 | 4,050 | 3,980 | 3,803,530 | 15,176,084,700 |
21/08/2017 | 4,040 | -0.05 ▼ | -1.22 | 4,090 | 4,110 | 4,030 | 2,482,090 | 10,027,643,600 |
18/08/2017 | 4,090 | 0.04 ▲ | 0.99 | 4,030 | 4,120 | 4,010 | 2,003,320 | 8,193,578,800 |
17/08/2017 | 4,050 | -0.11 ▼ | -2.64 | 4,160 | 4,160 | 4,050 | 3,326,170 | 13,470,988,500 |
16/08/2017 | 4,160 | 0.01 ▲ | 0.24 | 4,160 | 4,190 | 4,140 | 1,484,570 | 6,175,811,200 |
15/08/2017 | 4,150 | -0.07 ▼ | -1.66 | 4,230 | 4,230 | 4,150 | 1,612,790 | 6,693,078,500 |
14/08/2017 | 4,220 | 0.06 ▲ | 1.44 | 4,140 | 4,230 | 4,130 | 2,009,940 | 8,481,946,800 |
11/08/2017 | 4,160 | -0.06 ▼ | -1.42 | 4,220 | 4,220 | 4,160 | 2,086,280 | 8,678,924,800 |
10/08/2017 | 4,220 | -0.09 ▼ | -2.09 | 4,310 | 4,350 | 4,190 | 2,452,480 | 10,349,465,600 |
09/08/2017 | 4,310 | 0.09 ▲ | 2.13 | 4,200 | 4,490 | 4,200 | 6,726,650 | 28,991,861,500 |
08/08/2017 | 4,220 |
0.03
|