
Khang Dien House Trading and Investment JSC
Mã CK: KDH 27.20 ■■ 0 (0%) (cập nhật 08:30 01/01/1970)
Đang giao dịch
KDH » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
07/02/2023 | 27,200 | -0.15 ▼ | -0.55 | 27,350 | 28,100 | 27,200 | 177,320 | 4,823,104,000 |
06/02/2023 | 27,350 | 0.40 ▲ | 1.46 | 26,950 | 27,400 | 26,700 | 161,520 | 4,417,572,000 |
03/02/2023 | 26,950 | 0.35 ▲ | 1.30 | 26,600 | 27,000 | 26,450 | 207,520 | 5,592,664,000 |
02/02/2023 | 26,600 | 0.10 ▲ | 0.38 | 26,500 | 27,400 | 26,500 | 134,770 | 3,584,882,000 |
01/02/2023 | 26,500 | -1.50 ▼ | -5.66 | 28,000 | 28,600 | 26,050 | 283,530 | 7,513,545,000 |
31/01/2023 | 28,000 | 0.25 ▲ | 0.89 | 27,750 | 28,150 | 27,750 | 242,900 | 6,801,200,000 |
30/01/2023 | 27,750 | 0.10 ▲ | 0.36 | 27,650 | 28,500 | 27,300 | 129,930 | 3,605,557,500 |
27/01/2023 | 27,650 | 0.05 ▲ | 0.18 | 27,600 | 28,100 | 27,450 | 110,440 | 3,053,666,000 |
19/01/2023 | 27,600 | -0.20 ▼ | -0.72 | 27,800 | 28,000 | 27,600 | 144,390 | 3,985,164,000 |
18/01/2023 | 27,800 | 1.00 ▲ | 3.60 | 26,800 | 27,900 | 26,700 | 81,760 | 2,272,928,000 |
17/01/2023 | 26,800 | 0.45 ▲ | 1.68 | 26,350 | 26,850 | 26,250 | 88,220 | 2,364,296,000 |
16/01/2023 | 26,350 | 0.15 ▲ | 0.57 | 26,200 | 26,550 | 26,200 | 104,480 | 2,753,048,000 |
13/01/2023 | 26,200 | -0.60 ▼ | -2.29 | 26,800 | 27,300 | 25,800 | 153,260 | 4,015,412,000 |
12/01/2023 | 26,800 | -1.30 ▼ | -4.85 | 28,100 | 28,300 | 26,800 | 193,520 | 5,186,336,000 |
11/01/2023 | 28,100 | 0.20 ▲ | 0.71 | 27,900 | 28,350 | 27,950 | 126,230 | 3,547,063,000 |
10/01/2023 | 27,900 | -0.05 ▼ | -0.18 | 27,950 | 28,100 | 27,500 | 152,290 | 4,248,891,000 |
09/01/2023 | 27,950 | 0.15 ▲ | 0.54 | 27,800 | 28,500 | 27,850 | 262,740 | 7,343,583,000 |
06/01/2023 | 27,800 | 0.10 ▲ | 0.36 | 27,700 | 28,550 | 27,700 | 311,670 | 8,664,426,000 |
05/01/2023 | 27,700 | -0.15 ▼ | -0.54 | 27,850 | 28,050 | 27,650 | 110,850 | 3,070,545,000 |
04/01/2023 | 27,850 | -0.15 ▼ | -0.54 | 28,000 | 28,200 | 27,550 | 152,830 | 4,256,315,500 |
03/01/2023 | 28,000 | 1.50 ▲ | 5.36 | 26,500 | 28,200 | 26,600 | 178,330 | 4,993,240,000 |
30/12/2022 | 26,500 | -1.45 ▼ | -5.47 | 27,950 | 28,300 | 26,500 | 78,400 | 2,077,600,000 |
29/12/2022 | 27,950 | 0.90 ▲ | 3.22 | 27,050 | 28,150 | 26,700 | 141,540 | 3,956,043,000 |
28/12/2022 | 27,050 | 0.70 ▲ | 2.59 | 26,350 | 27,950 | 26,350 | 112,320 | 3,038,256,000 |
27/12/2022 | 26,350 | 1.70 ▲ | 6.45 | 24,650 | 26,350 | 25,050 | 108,330 | 2,854,495,500 |
26/12/2022 | 24,650 | -1.60 ▼ | -6.49 | 26,250 | 26,300 | 24,650 | 138,970 | 3,425,610,500 |
23/12/2022 | 26,250 | -0.60 ▼ | -2.29 | 26,850 | 27,000 | 26,100 | 110,640 | 2,904,300,000 |
22/12/2022 | 26,850 | 1.75 ▲ | 6.52 | 25,100 | 26,850 | 25,200 | 151,490 | 4,067,506,500 |
21/12/2022 | 25,100 | -0.70 ▼ | -2.79 | 25,800 | 26,000 | 24,750 | 129,970 | 3,262,247,000 |
20/12/2022 | 25,800 | -0.90 ▼ | -3.49 | 26,700 | 27,300 | 24,900 | 197,520 | 5,096,016,000 |
19/12/2022 | 26,700 | -0.80 ▼ | -3.00 | 27,500 | 27,500 | 26,700 | 234,700 | 6,266,490,000 |
15/12/2022 | 28,200 | 0.20 ▲ | 0.71 | 28,000 | 28,450 | 27,750 | 105,190 | 2,966,358,000 |
14/12/2022 | 28,000 | 0.10 ▲ | 0.36 | 27,900 | 28,800 | 27,600 | 139,760 | 3,913,280,000 |
13/12/2022 | 27,900 | -0.05 ▼ | -0.18 | 27,950 | 27,950 | 26,000 | 234,360 | 6,538,644,000 |
12/12/2022 | 27,950 | -2.10 ▼ | -7.51 | 30,050 | 30,000 | 27,950 | 370,840 | 10,364,978,000 |
11/12/2022 | 30,050 | -0.25 ▼ | -0.83 | 30,300 | 30,200 | 29,200 | 246,280 | 7,400,714,000 |
09/12/2022 | 30,050 | -0.25 ▼ | -0.83 | 30,300 | 30,200 | 29,200 | 246,280 | 7,400,714,000 |
08/12/2022 | 30,300 | 0.40 ▲ | 1.32 | 29,900 | 30,450 | 28,900 | 464,630 | 14,078,289,000 |
07/12/2022 | 29,900 | 0.35 ▲ | 1.17 | 29,550 | 30,900 | 29,200 | 329,260 | 9,844,874,000 |
06/12/2022 | 29,550 | -1.55 ▼ | -5.25 | 31,100 | 30,950 | 29,550 | 330,900 | 9,778,095,000 |
05/12/2022 | 31,100 | 2.00 ▲ | 6.43 | 29,100 | 31,100 | 29,700 | 350,090 | 10,887,799,000 |
04/12/2022 | 29,100 | 1.90 ▲ | 6.53 | 27,200 | 29,100 | 26,800 | 256,000 | 7,449,600,000 |
02/12/2022 | 29,100 | 1.90 ▲ | 6.53 | 27,200 | 29,100 | 26,800 | 256,000 | 7,449,600,000 |
01/12/2022 | 27,200 | -0.20 ▼ | -0.74 | 27,400 | 29,300 | 26,200 | 611,040 | 16,620,288,000 |
30/11/2022 | 27,400 | 1.75 ▲ | 6.39 | 25,650 | 27,400 | 25,500 | 271,540 | 7,440,196,000 |
29/11/2022 | 25,650 | 1.65 ▲ | 6.43 | 24,000 | 25,650 | 24,500 | 851,620 | 21,844,053,000 |
28/11/2022 | 24,000 | 1.55 ▲ | 6.46 | 22,450 | 24,000 | 22,850 | 566,810 | 13,603,440,000 |
27/11/2022 | 22,450 | 1.45 ▲ | 6.46 | 21,000 | 22,450 | 21,450 | 495,740 | 11,129,363,000 |
25/11/2022 | 22,450 | 1.45 ▲ | 6.46 | 21,000 | 22,450 | 21,450 | 495,740 | 11,129,363,000 |
24/11/2022 | 21,000 | -0.85 ▼ | -4.05 | 21,850 | 22,100 | 20,350 | 381,770 | 8,017,170,000 |
23/11/2022 | 21,850 | -0.60 ▼ | -2.75 | 22,450 | 22,450 | 21,500 | 231,250 | 5,052,812,500 |
22/11/2022 | 22,450 | 0.05 ▲ | 0.22 | 22,400 | 23,600 | 22,000 | 437,070 | 9,812,221,500 |
21/11/2022 | 22,400 | 0.30 ▲ | 1.34 | 22,100 | 22,600 | 21,950 | 296,320 | 6,637,568,000 |
20/11/2022 | 22,100 | 0.55 ▲ | 2.49 | 21,550 | 22,400 | 21,500 | 456,090 | 10,079,589,000 |
18/11/2022 | 22,100 | 0.55 ▲ | 2.49 | 21,550 | 22,400 | 21,500 | 456,090 | 10,079,589,000 |
17/11/2022 | 21,550 | 1.30 ▲ | 6.03 | 20,250 | 21,600 | 20,250 | 604,030 | 13,016,846,500 |
16/11/2022 | 20,250 | 0.85 ▲ | 4.20 | 19,400 | 20,750 | 18,050 | 395,070 | 8,000,167,500 |
15/11/2022 | 19,400 | -0.90 ▼ | -4.64 | 20,300 | 20,350 | 19,100 | 209,920 | 4,072,448,000 |
14/11/2022 | 20,300 | 0.10 ▲ | 0.49 | 20,200 | 20,700 | 19,800 | 281,320 | 5,710,796,000 |
13/11/2022 | 20,200 | 1.20 ▲ | 5.94 | 19,000 | 20,300 | 19,200 | 355,800 | 7,187,160,000 |
11/11/2022 | 20,200 | 1.20 ▲ | 5.94 | 19,000 | 20,300 | 19,200 | 355,800 | 7,187,160,000 |
10/11/2022 | 19,000 | -1.30 ▼ | -6.84 | 20,300 | 19,700 | 18,900 | 175,120 | 3,327,280,000 |
09/11/2022 | 20,300 | 0.35 ▲ | 1.72 | 19,950 | 20,950 | 20,100 | 220,350 | 4,473,105,000 |
08/11/2022 | 20,300 | 0.35 ▲ | 1.72 | 19,950 | 21,200 | 18,700 | 220,680 | 4,479,804,000 |
07/11/2022 | 19,950 | -1.50 ▼ | -7.52 | 21,450 | 20,700 | 19,950 | 186,530 | 3,721,273,500 |
06/11/2022 | 21,450 | -1.60 ▼ | -7.46 | 23,050 | 22,850 | 21,450 | 212,030 | 4,548,043,500 |
04/11/2022 | 21,450 | -1.60 ▼ | -7.46 | 23,050 | 22,850 | 21,450 | 212,030 | 4,548,043,500 |
03/11/2022 | 23,050 | 0.05 ▲ | 0.22 | 23,000 | 23,050 | 22,700 | 119,420 | 2,752,631,000 |
02/11/2022 | 23,000 | 0.20 ▲ | 0.87 | 22,800 | 23,150 | 22,400 | 155,430 | 3,574,890,000 |
01/11/2022 | 22,800 | 0.10 ▲ | 0.44 | 22,700 | 23,400 | 22,300 | 156,750 | 3,573,900,000 |
31/10/2022 | 22,700 | -0.30 ▼ | -1.32 | 23,000 | 23,000 | 21,750 | 150,300 | 3,411,810,000 |
28/10/2022 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,800 | 22,900 | 168,100 | 3,866,300,000 |
27/10/2022 | 23,000 | 2.00 ▲ | 8.70 | 21,000 | 23,200 | 22,000 | 166,600 | 3,831,800,000 |
26/10/2022 | 21,700 | -0.50 ▼ | -2.30 | 22,200 | 22,450 | 21,100 | 296,790 | 6,440,343,000 |
25/10/2022 | 21,000 | -1.20 ▼ | -5.71 | 22,200 | 22,500 | 20,650 | 344,270 | 7,229,670,000 |
24/10/2022 | 22,200 | -1.65 ▼ | -7.43 | 23,850 | 24,100 | 22,200 | 122,370 | 2,716,614,000 |
21/10/2022 | 23,850 | -1.65 ▼ | -6.92 | 25,500 | 25,500 | 23,750 | 327,180 | 7,803,243,000 |
20/10/2022 | 25,500 | -0.35 ▼ | -1.37 | 25,850 | 25,850 | 25,100 | 138,940 | 3,542,970,000 |
19/10/2022 | 25,850 | -0.45 ▼ | -1.74 | 26,300 | 26,400 | 25,500 | 101,070 | 2,612,659,500 |
18/10/2022 | 26,300 | 0.70 ▲ | 2.66 | 25,600 | 26,800 | 25,800 | 155,600 | 4,092,280,000 |
17/10/2022 | 25,600 | -0.90 ▼ | -3.52 | 26,500 | 26,350 | 24,950 | 198,100 | 5,071,360,000 |
16/10/2022 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 27,050 | 26,050 | 259,130 | 6,866,945,000 |
14/10/2022 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 27,050 | 26,050 | 259,130 | 6,866,945,000 |
13/10/2022 | 26,500 | 0.40 ▲ | 1.51 | 26,100 | 26,600 | 26,000 | 144,910 | 3,840,115,000 |
12/10/2022 | 26,100 | 1.70 ▲ | 6.51 | 24,400 | 26,100 | 24,400 | 214,360 | 5,594,796,000 |
11/10/2022 | 24,400 | -1.50 ▼ | -6.15 | 25,900 | 26,100 | 24,100 | 226,590 | 5,528,796,000 |
07/10/2022 | 25,000 | -1.25 ▼ | -5.00 | 26,250 | 25,800 | 24,450 | 311,430 | 7,785,750,000 |
06/10/2022 | 26,250 | -1.25 ▼ | -4.76 | 27,500 | 27,500 | 25,700 | 231,020 | 6,064,275,000 |
05/10/2022 | 27,500 | 1.35 ▲ | 4.91 | 26,150 | 27,900 | 26,700 | 271,170 | 7,457,175,000 |
04/10/2022 | 26,150 | 0.05 ▲ | 0.19 | 26,100 | 27,000 | 25,800 | 304,210 | 7,955,091,500 |
03/10/2022 | 26,100 | -1.95 ▼ | -7.47 | 28,050 | 28,000 | 26,100 | 385,110 | 10,051,371,000 |
02/10/2022 | 28,050 | -0.90 ▼ | -3.21 | 28,950 | 29,250 | 26,950 | 439,120 | 12,317,316,000 |
30/09/2022 | 28,050 | -0.90 ▼ | -3.21 | 28,950 | 29,250 | 26,950 | 439,120 | 12,317,316,000 |
29/09/2022 | 28,950 | -0.45 ▼ | -1.55 | 29,400 | 30,850 | 28,950 | 395,350 | 11,445,382,500 |
28/09/2022 | 29,400 | 0.00 ■■ | 0.00 | 29,400 | 30,250 | 28,800 | 166,550 | 4,896,570,000 |
27/09/2022 | 29,400 | -0.20 ▼ | -0.68 | 29,600 | 29,900 | 28,050 | 304,750 | 8,959,650,000 |
26/09/2022 | 29,600 | -1.70 ▼ | -5.74 | 31,300 | 30,700 | 29,150 | 688,820 | 20,389,072,000 |
23/09/2022 | 31,300 | -0.15 ▼ | -0.48 | 31,450 | 32,050 | 30,800 | 278,230 | 8,708,599,000 |
22/09/2022 | 31,450 | 0.00 ■■ | 0.00 | 31,450 | 31,850 | 30,200 | 404,290 | 12,714,920,500 |
21/09/2022 | 31,450 | -1.95 ▼ | -6.20 | 33,400 | 33,350 | 31,350 | 168,850 | 5,310,332,500 |
20/09/2022 | 33,400 | -0.25 ▼ | -0.75 | 33,650 | 33,850 | 32,900 | 102,320 | 3,417,488,000 |
19/09/2022 | 33,650 | -0.25 ▼ | -0.74 | 33,900 | 34,500 | 33,350 | 123,020 | 4,139,623,000 |
16/09/2022 | 33,900 | -1.60 ▼ | -4.72 | 35,500 | 35,550 | 33,900 | 436,140 | 14,785,146,000 |
15/09/2022 | 35,500 | -0.20 ▼ | -0.56 | 35,700 | 35,800 | 35,100 | 76,180 | 2,704,390,000 |
14/09/2022 | 35,700 | -0.10 ▼ | -0.28 | 35,800 | 35,850 | 35,400 | 86,950 | 3,104,115,000 |
13/09/2022 | 35,800 | 0.00 ■■ | 0.00 | 35,800 | 36,000 | 35,650 | 96,860 | 3,467,588,000 |
12/09/2022 | 35,800 | 0.30 ▲ | 0.84 | 35,500 | 35,900 | 35,600 | 74,010 | 2,649,558,000 |
09/09/2022 | 35,500 | 0.00 ■■ | 0.00 | 35,500 | 35,550 | 35,350 | 96,210 | 3,415,455,000 |
08/09/2022 | 35,500 | 0.20 ▲ | 0.56 | 35,300 | 35,700 | 35,300 | 65,270 | 2,317,085,000 |
07/09/2022 | 35,300 | -0.90 ▼ | -2.55 | 36,200 | 36,300 | 35,250 | 125,740 | 4,438,622,000 |
06/09/2022 | 36,200 | -0.60 ▼ | -1.66 | 36,800 | 37,000 | 36,050 | 150,340 | 5,442,308,000 |
05/09/2022 | 36,800 | -0.20 ▼ | -0.54 | 37,000 | 37,450 | 36,600 | 92,770 | 3,413,936,000 |
04/09/2022 | 37,000 | -0.70 ▼ | -1.89 | 37,700 | 37,750 | 37,000 | 102,670 | 3,798,790,000 |
02/09/2022 | 37,000 | -0.70 ▼ | -1.89 | 37,700 | 37,750 | 37,000 | 102,670 | 3,798,790,000 |
01/09/2022 | 37,000 | -0.70 ▼ | -1.89 | 37,700 | 37,750 | 37,000 | 102,670 | 3,798,790,000 |
31/08/2022 | 37,000 | -0.70 ▼ | -1.89 | 37,700 | 37,750 | 37,000 | 102,670 | 3,798,790,000 |
30/08/2022 | 37,700 | 0.10 ▲ | 0.27 | 37,600 | 38,050 | 37,600 | 60,640 | 2,286,128,000 |
29/08/2022 | 37,600 | -0.75 ▼ | -1.99 | 38,350 | 38,050 | 37,400 | 99,640 | 3,746,464,000 |
28/08/2022 | 38,350 | 0.15 ▲ | 0.39 | 38,200 | 38,550 | 37,950 | 67,670 | 2,595,144,500 |
26/08/2022 | 38,350 | 0.15 ▲ | 0.39 | 38,200 | 38,550 | 37,950 | 67,670 | 2,595,144,500 |
25/08/2022 | 38,200 | 0.45 ▲ | 1.18 | 37,750 | 38,300 | 37,750 | 66,070 | 2,523,874,000 |
24/08/2022 | 37,750 | 0.05 ▲ | 0.13 | 37,700 | 38,000 | 37,600 | 102,560 | 3,871,640,000 |
23/08/2022 | 37,700 | 0.00 ■■ | 0.00 | 37,700 | 37,700 | 36,950 | 137,140 | 5,170,178,000 |
22/08/2022 | 37,700 | -1.00 ▼ | -2.65 | 38,700 | 38,600 | 37,700 | 94,650 | 3,568,305,000 |
21/08/2022 | 38,700 | -0.60 ▼ | -1.55 | 39,300 | 39,400 | 38,500 | 79,020 | 3,058,074,000 |
19/08/2022 | 38,700 | -0.60 ▼ | -1.55 | 39,300 | 39,400 | 38,500 | 79,020 | 3,058,074,000 |
18/08/2022 | 39,300 | 0.00 ■■ | 0.00 | 39,300 | 39,650 | 39,250 | 108,290 | 4,255,797,000 |
17/08/2022 | 39,300 | 0.45 ▲ | 1.15 | 38,850 | 39,300 | 38,850 | 115,050 | 4,521,465,000 |
16/08/2022 | 38,850 | 0.05 ▲ | 0.13 | 38,800 | 39,300 | 38,650 | 69,960 | 2,717,946,000 |
15/08/2022 | 38,800 | 0.00 ■■ | 0.00 | 38,800 | 38,900 | 38,600 | 100,520 | 3,900,176,000 |
12/08/2022 | 38,800 | -0.20 ▼ | -0.52 | 39,000 | 38,950 | 38,600 | 71,470 | 2,773,036,000 |
11/08/2022 | 39,000 | 0.25 ▲ | 0.64 | 38,750 | 39,200 | 38,900 | 85,310 | 3,327,090,000 |
10/08/2022 | 38,750 | 0.40 ▲ | 1.03 | 38,350 | 38,850 | 38,300 | 74,060 | 2,869,825,000 |
09/08/2022 | 38,350 | -0.25 ▼ | -0.65 | 38,600 | 38,650 | 38,300 | 73,310 | 2,811,438,500 |
08/08/2022 | 38,600 | -0.10 ▼ | -0.26 | 38,700 | 39,000 | 38,200 | 65,710 | 2,536,406,000 |
07/08/2022 | 38,700 | -0.30 ▼ | -0.78 | 39,000 | 38,900 | 38,450 | 63,550 | 2,459,385,000 |
05/08/2022 | 38,700 | -0.30 ▼ | -0.78 | 39,000 | 38,900 | 38,450 | 63,550 | 2,459,385,000 |
04/08/2022 | 39,000 | 0.05 ▲ | 0.13 | 38,950 | 39,100 | 38,650 | 98,010 | 3,822,390,000 |
03/08/2022 | 38,950 | 0.05 ▲ | 0.13 | 38,900 | 38,950 | 38,200 | 93,300 | 3,634,035,000 |
02/08/2022 | 38,900 | 0.40 ▲ | 1.03 | 38,500 | 39,000 | 37,900 | 142,230 | 5,532,747,000 |
01/08/2022 | 38,500 | 1.00 ▲ | 2.60 | 37,500 | 38,800 | 37,500 | 76,330 | 2,938,705,000 |
29/07/2022 | 37,500 | -0.50 ▼ | -1.33 | 38,000 | 38,600 | 37,450 | 95,930 | 3,597,375,000 |
28/07/2022 | 38,000 | 0.70 ▲ | 1.84 | 37,300 | 38,200 | 37,250 | 69,280 | 2,632,640,000 |
27/07/2022 | 37,300 | 0.25 ▲ | 0.67 | 37,050 | 37,600 | 36,850 | 64,950 | 2,422,635,000 |
26/07/2022 | 37,050 | 0.75 ▲ | 2.02 | 36,300 | 37,100 | 36,250 | 115,850 | 4,292,242,500 |
25/07/2022 | 36,300 | -0.20 ▼ | -0.55 | 36,500 | 36,850 | 36,300 | 53,000 | 1,923,900,000 |
24/07/2022 | 36,500 | -0.45 ▼ | -1.23 | 36,950 | 36,900 | 36,400 | 63,780 | 2,327,970,000 |
22/07/2022 | 36,500 | -0.45 ▼ | -1.23 | 36,950 | 36,900 | 36,400 | 63,780 | 2,327,970,000 |
21/07/2022 | 36,950 | 0.25 ▲ | 0.68 | 36,700 | 37,100 | 36,300 | 96,710 | 3,573,434,500 |
20/07/2022 | 36,700 | 0.70 ▲ | 1.91 | 36,000 | 36,800 | 36,150 | 87,120 | 3,197,304,000 |
19/07/2022 | 36,000 | -0.20 ▼ | -0.56 | 36,200 | 36,200 | 35,650 | 67,370 | 2,425,320,000 |
18/07/2022 | 36,200 | -0.60 ▼ | -1.66 | 36,800 | 36,400 | 36,050 | 51,530 | 1,865,386,000 |
17/07/2022 | 36,350 | -0.45 ▼ | -1.24 | 36,800 | 37,350 | 36,300 | 72,410 | 2,632,103,500 |
15/07/2022 | 36,350 | -0.45 ▼ | -1.24 | 36,800 | 37,350 | 36,300 | 72,410 | 2,632,103,500 |
14/07/2022 | 36,800 | 1.45 ▲ | 3.94 | 35,350 | 36,800 | 35,000 | 165,930 | 6,106,224,000 |
13/07/2022 | 35,350 | -0.25 ▼ | -0.71 | 35,600 | 35,650 | 35,250 | 67,070 | 2,370,924,500 |
12/07/2022 | 35,600 | 0.60 ▲ | 1.69 | 35,000 | 35,600 | 35,000 | 61,570 | 2,191,892,000 |
11/07/2022 | 35,000 | -1.05 ▼ | -3.00 | 36,050 | 36,200 | 35,000 | 73,490 | 2,572,150,000 |
10/07/2022 | 36,050 | 0.45 ▲ | 1.25 | 35,600 | 36,700 | 35,550 | 107,620 | 3,879,701,000 |
08/07/2022 | 36,050 | 0.45 ▲ | 1.25 | 35,600 | 36,700 | 35,550 | 107,620 | 3,879,701,000 |
07/07/2022 | 35,600 | 0.55 ▲ | 1.54 | 35,050 | 35,600 | 34,900 | 82,870 | 2,950,172,000 |
06/07/2022 | 35,050 | -0.15 ▼ | -0.43 | 35,200 | 35,500 | 34,500 | 104,500 | 3,662,725,000 |
05/07/2022 | 35,200 | -0.60 ▼ | -1.70 | 35,800 | 36,000 | 35,200 | 53,600 | 1,886,720,000 |
04/07/2022 | 35,800 | 0.50 ▲ | 1.40 | 35,300 | 35,950 | 35,600 | 43,260 | 1,548,708,000 |
03/07/2022 | 38,850 | -0.05 ▼ | -0.13 | 38,900 | 39,500 | 38,000 | 83,040 | 3,226,104,000 |
01/07/2022 | 38,850 | -0.05 ▼ | -0.13 | 38,900 | 39,500 | 38,000 | 83,040 | 3,226,104,000 |
30/06/2022 | 38,900 | -0.40 ▼ | -1.03 | 39,300 | 39,400 | 38,900 | 51,430 | 2,000,627,000 |
29/06/2022 | 39,300 | 0.05 ▲ | 0.13 | 39,250 | 39,600 | 39,000 | 62,640 | 2,461,752,000 |
28/06/2022 | 39,250 | 0.20 ▲ | 0.51 | 39,050 | 39,700 | 39,100 | 71,220 | 2,795,385,000 |
27/06/2022 | 39,050 | 0.60 ▲ | 1.54 | 38,450 | 39,200 | 38,400 | 87,930 | 3,433,666,500 |
24/06/2022 | 38,450 | 0.35 ▲ | 0.91 | 38,100 | 38,700 | 37,900 | 64,540 | 2,481,563,000 |
23/06/2022 | 38,100 | -0.40 ▼ | -1.05 | 38,500 | 38,500 | 38,000 | 47,150 | 1,796,415,000 |
22/06/2022 | 38,500 | -0.15 ▼ | -0.39 | 38,650 | 38,950 | 38,000 | 65,640 | 2,527,140,000 |
21/06/2022 | 38,650 | 0.10 ▲ | 0.26 | 38,550 | 39,000 | 38,100 | 82,410 | 3,185,146,500 |
20/06/2022 | 38,550 | -0.45 ▼ | -1.17 | 39,000 | 39,200 | 38,000 | 102,020 | 3,932,871,000 |
17/06/2022 | 39,000 | -0.10 ▼ | -0.26 | 39,100 | 39,300 | 37,400 | 83,690 | 3,263,910,000 |
16/06/2022 | 39,100 | 1.00 ▲ | 2.56 | 38,100 | 39,400 | 38,050 | 63,860 | 2,496,926,000 |
15/06/2022 | 38,100 | -0.90 ▼ | -2.36 | 39,000 | 39,000 | 37,300 | 111,710 | 4,256,151,000 |
14/06/2022 | 39,000 | -0.90 ▼ | -2.31 | 39,900 | 40,100 | 38,950 | 122,510 | 4,777,890,000 |
13/06/2022 | 39,900 | -1.05 ▼ | -2.63 | 40,950 | 40,700 | 39,900 | 79,270 | 3,162,873,000 |
12/06/2022 | 40,950 | -0.10 ▼ | -0.24 | 41,050 | 41,500 | 40,800 | 62,940 | 2,577,393,000 |
10/06/2022 | 40,950 | -0.10 ▼ | -0.24 | 41,050 | 41,500 | 40,800 | 62,940 | 2,577,393,000 |
09/06/2022 | 41,050 | -0.25 ▼ | -0.61 | 41,300 | 41,500 | 40,600 | 87,820 | 3,605,011,000 |
08/06/2022 | 41,300 | 0.90 ▲ | 2.18 | 40,400 | 42,000 | 40,400 | 82,500 | 3,407,250,000 |
07/06/2022 | 40,400 | -0.25 ▼ | -0.62 | 40,650 | 40,400 | 39,900 | 65,290 | 2,637,716,000 |
06/06/2022 | 40,650 | -0.15 ▼ | -0.37 | 40,800 | 40,900 | 40,000 | 63,170 | 2,567,860,500 |
05/06/2022 | 43,650 | 2.65 ▲ | 6.07 | 41,000 | 40,900 | 40,300 | 10 | 436,500 |
03/06/2022 | 40,800 | -0.20 ▼ | -0.49 | 41,000 | 40,900 | 40,300 | 64,400 | 2,627,520,000 |
02/06/2022 | 41,000 | -1.00 ▼ | -2.44 | 42,000 | 41,950 | 40,700 | 74,580 | 3,057,780,000 |
01/06/2022 | 42,000 | -0.05 ▼ | -0.12 | 42,050 | 42,300 | 41,600 | 81,930 | 3,441,060,000 |
31/05/2022 | 42,050 | -0.35 ▼ | -0.83 | 42,400 | 42,350 | 41,600 | 73,200 | 3,078,060,000 |
30/05/2022 | 42,400 | -0.15 ▼ | -0.35 | 42,550 | 42,600 | 41,800 | 97,180 | 4,120,432,000 |
29/05/2022 | 42,550 | 1.10 ▲ | 2.59 | 41,450 | 42,800 | 41,500 | 144,230 | 6,136,986,500 |
27/05/2022 | 42,550 | 1.10 ▲ | 2.59 | 41,450 | 42,800 | 41,500 | 144,230 | 6,136,986,500 |
26/05/2022 | 41,450 | 0.55 ▲ | 1.33 | 40,900 | 41,900 | 41,000 | 83,620 | 3,466,049,000 |
25/05/2022 | 40,900 | 0.80 ▲ | 1.96 | 40,100 | 41,000 | 40,050 | 151,670 | 6,203,303,000 |
24/05/2022 | 40,100 | -0.80 ▼ | -2.00 | 40,900 | 40,900 | 38,900 | 72,310 | 2,899,631,000 |
23/05/2022 | 40,900 | -0.50 ▼ | -1.22 | 41,400 | 41,700 | 40,100 | 52,910 | 2,164,019,000 |
22/05/2022 | 41,400 | -0.10 ▼ | -0.24 | 41,500 | 41,700 | 41,150 | 123,530 | 5,114,142,000 |
20/05/2022 | 41,400 | -0.10 ▼ | -0.24 | 41,500 | 41,700 | 41,150 | 123,530 | 5,114,142,000 |
19/05/2022 | 41,500 | 0.00 ■■ | 0.00 | 41,500 | 41,700 | 40,700 | 97,320 | 4,038,780,000 |
18/05/2022 | 41,500 | -0.20 ▼ | -0.48 | 41,700 | 41,800 | 41,050 | 127,340 | 5,284,610,000 |
17/05/2022 | 41,700 | 2.40 ▲ | 5.76 | 39,300 | 41,900 | 38,700 | 114,340 | 4,767,978,000 |
16/05/2022 | 39,300 | 0.00 ■■ | 0.00 | 39,300 | 40,100 | 38,300 | 105,740 | 4,155,582,000 |
13/05/2022 | 39,300 | -2.95 ▼ | -7.51 | 42,250 | 42,250 | 39,300 | 150,630 | 5,919,759,000 |
12/05/2022 | 42,250 | -1.35 ▼ | -3.20 | 43,600 | 43,500 | 41,700 | 95,190 | 4,021,777,500 |
11/05/2022 | 43,600 | 0.20 ▲ | 0.46 | 43,400 | 43,850 | 42,400 | 160,370 | 6,992,132,000 |
10/05/2022 | 43,400 | 0.50 ▲ | 1.15 | 42,900 | 43,400 | 41,500 | 143,940 | 6,246,996,000 |
09/05/2022 | 42,900 | -3.20 ▼ | -7.46 | 46,100 | 45,800 | 42,900 | 126,400 | 5,422,560,000 |
29/04/2022 | 47,900 | 0.90 ▲ | 1.88 | 47,000 | 48,100 | 46,500 | 180,850 | 8,662,715,000 |
28/04/2022 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,100 | 46,700 | 53,280 | 2,504,160,000 |
27/04/2022 | 47,000 | 0.05 ▲ | 0.11 | 46,950 | 47,600 | 45,500 | 97,650 | 4,589,550,000 |
26/04/2022 | 46,950 | 0.95 ▲ | 2.02 | 46,000 | 47,100 | 44,800 | 151,330 | 7,104,943,500 |
25/04/2022 | 46,000 | -3.00 ▼ | -6.52 | 49,000 | 49,500 | 45,700 | 104,160 | 4,791,360,000 |
23/04/2022 | 49,000 | 1.00 ▲ | 2.04 | 48,000 | 49,550 | 47,500 | 209,460 | 10,263,540,000 |
22/04/2022 | 49,000 | 1.00 ▲ | 2.04 | 48,000 | 49,550 | 47,500 | 209,460 | 10,263,540,000 |
21/04/2022 | 48,000 | -1.90 ▼ | -3.96 | 49,900 | 50,400 | 47,500 | 165,630 | 7,950,240,000 |
20/04/2022 | 49,900 | -0.20 ▼ | -0.40 | 50,100 | 50,900 | 49,900 | 120,630 | 6,019,437,000 |
19/04/2022 | 50,100 | 0.80 ▲ | 1.60 | 49,300 | 51,200 | 49,600 | 132,970 | 6,661,797,000 |
18/04/2022 | 49,300 | -0.20 ▼ | -0.41 | 49,500 | 49,750 | 48,900 | 118,230 | 5,828,739,000 |
16/04/2022 | 49,500 | -0.60 ▼ | -1.21 | 50,100 | 50,300 | 49,400 | 102,990 | 5,098,005,000 |
15/04/2022 | 49,500 | -0.60 ▼ | -1.21 | 50,100 | 50,300 | 49,400 | 102,990 | 5,098,005,000 |
14/04/2022 | 50,100 | -0.50 ▼ | -1.00 | 50,600 | 50,700 | 49,800 | 101,040 | 5,062,104,000 |
13/04/2022 | 50,600 | 0.50 ▲ | 0.99 | 50,100 | 50,900 | 50,000 | 90,440 | 4,576,264,000 |
12/04/2022 | 50,100 | -0.80 ▼ | -1.60 | 50,900 | 51,100 | 50,100 | 70,670 | 3,540,567,000 |
08/04/2022 | 50,900 | -0.20 ▼ | -0.39 | 51,100 | 51,500 | 50,800 | 104,370 | 5,312,433,000 |
07/04/2022 | 51,100 | 0.10 ▲ | 0.20 | 51,000 | 51,600 | 51,000 | 61,140 | 3,124,254,000 |
06/04/2022 | 51,000 | -1.00 ▼ | -1.96 | 52,000 | 52,000 | 50,800 | 192,190 | 9,801,690,000 |
05/04/2022 | 52,000 | -0.80 ▼ | -1.54 | 52,800 | 52,800 | 51,600 | 152,190 | 7,913,880,000 |
04/04/2022 | 52,800 | -0.80 ▼ | -1.52 | 53,600 | 53,700 | 52,700 | 108,600 | 5,734,080,000 |
01/04/2022 | 53,600 | 0.80 ▲ | 1.49 | 52,800 | 53,700 | 51,500 | 164,000 | 8,790,400,000 |
31/03/2022 | 52,800 | 0.20 ▲ | 0.38 | 52,600 | 53,300 | 52,600 | 79,550 | 4,200,240,000 |
30/03/2022 | 52,600 | -0.80 ▼ | -1.52 | 53,400 | 53,500 | 52,000 | 120,690 | 6,348,294,000 |
29/03/2022 | 53,400 | 0.50 ▲ | 0.94 | 52,900 | 53,600 | 52,700 | 141,000 | 7,529,400,000 |
28/03/2022 | 52,900 | -0.40 ▼ | -0.76 | 53,300 | 53,500 | 52,500 | 126,710 | 6,702,959,000 |
25/03/2022 | 53,300 | 0.20 ▲ | 0.38 | 53,100 | 53,900 | 53,100 | 110,830 | 5,907,239,000 |
24/03/2022 | 53,100 | 0.10 ▲ | 0.19 | 53,000 | 53,600 | 52,700 | 83,270 | 4,421,637,000 |
23/03/2022 | 53,000 | 0.20 ▲ | 0.38 | 52,800 | 53,800 | 52,500 | 133,050 | 7,051,650,000 |
22/03/2022 | 52,800 | -0.50 ▼ | -0.95 | 53,300 | 53,800 | 52,800 | 139,040 | 7,341,312,000 |
21/03/2022 | 53,300 | 2.30 ▲ | 4.32 | 51,000 | 53,300 | 51,300 | 203,220 | 10,831,626,000 |
18/03/2022 | 51,000 | -0.40 ▼ | -0.78 | 51,400 | 52,100 | 51,000 | 136,110 | 6,941,610,000 |
17/03/2022 | 51,400 | 0.80 ▲ | 1.56 | 50,600 | 52,300 | 50,500 | 110,170 | 5,662,738,000 |
16/03/2022 | 50,600 | 0.60 ▲ | 1.19 | 50,000 | 51,000 | 49,950 | 70,110 | 3,547,566,000 |
15/03/2022 | 50,000 | -0.20 ▼ | -0.40 | 50,200 | 50,900 | 49,500 | 100,520 | 5,026,000,000 |
14/03/2022 | 50,200 | -0.80 ▼ | -1.59 | 51,000 | 51,200 | 49,200 | 121,370 | 6,092,774,000 |
11/03/2022 | 51,000 | -0.50 ▼ | -0.98 | 51,500 | 51,600 | 50,800 | 135,470 | 6,908,970,000 |
10/03/2022 | 51,500 | 0.30 ▲ | 0.58 | 51,200 | 52,200 | 51,500 | 63,590 | 3,274,885,000 |
09/03/2022 | 51,200 | -0.90 ▼ | -1.76 | 52,100 | 52,500 | 50,700 | 140,250 | 7,180,800,000 |
08/03/2022 | 52,100 | -1.70 ▼ | -3.26 | 53,800 | 53,400 | 52,100 | 174,170 | 9,074,257,000 |
07/03/2022 | 53,800 | -0.80 ▼ | -1.49 | 54,600 | 54,300 | 52,900 | 135,130 | 7,269,994,000 |
06/03/2022 | 54,600 | 0.00 ■■ | 0.00 | 54,600 | 55,400 | 54,400 | 160,160 | 8,744,736,000 |
04/03/2022 | 54,600 | 0.00 ■■ | 0.00 | 54,600 | 55,400 | 54,400 | 160,160 | 8,744,736,000 |
03/03/2022 | 54,600 | 0.90 ▲ | 1.65 | 53,700 | 54,800 | 53,800 | 126,100 | 6,885,060,000 |
02/03/2022 | 53,700 | -0.40 ▼ | -0.74 | 54,100 | 54,700 | 53,700 | 136,930 | 7,353,141,000 |
01/03/2022 | 54,100 | 1.20 ▲ | 2.22 | 52,900 | 54,300 | 52,700 | 199,920 | 10,815,672,000 |
28/02/2022 | 52,900 | -0.40 ▼ | -0.76 | 53,300 | 53,700 | 52,600 | 62,950 | 3,330,055,000 |
27/02/2022 | 53,300 | 0.50 ▲ | 0.94 | 52,800 | 53,800 | 53,000 | 79,070 | 4,214,431,000 |
25/02/2022 | 53,300 | 0.50 ▲ | 0.94 | 52,800 | 53,800 | 53,000 | 79,070 | 4,214,431,000 |
24/02/2022 | 52,800 | -1.30 ▼ | -2.46 | 54,100 | 54,100 | 51,500 | 194,990 | 10,295,472,000 |
23/02/2022 | 54,100 | 0.20 ▲ | 0.37 | 53,900 | 54,700 | 53,400 | 101,970 | 5,516,577,000 |
22/02/2022 | 53,900 | -0.30 ▼ | -0.56 | 54,200 | 54,200 | 52,200 | 159,720 | 8,608,908,000 |
21/02/2022 | 54,200 | 0.20 ▲ | 0.37 | 54,000 | 54,800 | 54,000 | 78,960 | 4,279,632,000 |
20/02/2022 | 54,000 | -0.90 ▼ | -1.67 | 54,900 | 54,800 | 54,000 | 93,960 | 5,073,840,000 |
18/02/2022 | 54,000 | -0.90 ▼ | -1.67 | 54,900 | 54,800 | 54,000 | 93,960 | 5,073,840,000 |
17/02/2022 | 54,900 | 1.10 ▲ | 2.00 | 53,800 | 54,900 | 53,300 | 201,600 | 11,067,840,000 |
16/02/2022 | 53,800 | 0.30 ▲ | 0.56 | 53,500 | 54,100 | 53,400 | 77,600 | 4,174,880,000 |
15/02/2022 | 53,500 | 0.80 ▲ | 1.50 | 52,700 | 53,600 | 52,400 | 162,110 | 8,672,885,000 |
14/02/2022 | 52,700 | -0.10 ▼ | -0.19 | 52,800 | 52,900 | 51,600 | 114,800 | 6,049,960,000 |
11/02/2022 | 52,800 | 0.00 ■■ | 0.00 | 52,800 | 53,000 | 52,300 | 69,460 | 3,667,488,000 |
10/02/2022 | 52,800 | -0.30 ▼ | -0.57 | 53,100 | 53,500 | 52,100 | 118,210 | 6,241,488,000 |
09/02/2022 | 53,100 | 2.70 ▲ | 5.08 | 50,400 | 53,500 | 50,400 | 209,440 | 11,121,264,000 |
08/02/2022 | 50,400 | -0.20 ▼ | -0.40 | 50,600 | 50,800 | 50,200 | 74,950 | 3,777,480,000 |
07/02/2022 | 50,600 | 0.60 ▲ | 1.19 | 50,000 | 51,000 | 50,300 | 64,140 | 3,245,484,000 |
01/02/2022 | 50,000 | -0.10 ▼ | -0.20 | 50,100 | 50,800 | 49,700 | 76,720 | 3,836,000,000 |
31/01/2022 | 50,000 | -0.10 ▼ | -0.20 | 50,100 | 50,800 | 49,700 | 76,720 | 3,836,000,000 |
28/01/2022 | 50,000 | -0.10 ▼ | -0.20 | 50,100 | 50,800 | 49,700 | 76,720 | 3,836,000,000 |
27/01/2022 | 50,100 | -0.30 ▼ | -0.60 | 50,400 | 51,100 | 50,000 | 58,730 | 2,942,373,000 |
26/01/2022 | 50,400 | 0.50 ▲ | 0.99 | 49,900 | 51,000 | 49,700 | 135,700 | 6,839,280,000 |
25/01/2022 | 49,900 | 0.80 ▲ | 1.60 | 49,100 | 50,300 | 47,600 | 168,850 | 8,425,615,000 |
24/01/2022 | 49,100 | -1.70 ▼ | -3.46 | 50,800 | 51,100 | 49,000 | 134,400 | 6,599,040,000 |
21/01/2022 | 50,800 | -0.90 ▼ | -1.77 | 51,700 | 52,100 | 50,300 | 154,020 | 7,824,216,000 |
20/01/2022 | 51,900 | 0.00 ■■ | 0.00 | 51,900 | 52,500 | 51,200 | 55,340 | 2,872,146,000 |
19/01/2022 | 51,900 | 1.40 ▲ | 2.70 | 50,500 | 51,900 | 50,100 | 104,110 | 5,403,309,000 |
18/01/2022 | 50,200 | 0.40 ▲ | 0.80 | 49,800 | 51,000 | 49,100 | 137,660 | 6,910,532,000 |
17/01/2022 | 51,700 | -1.80 ▼ | -3.48 | 53,500 | 53,500 | 51,500 | 84,210 | 4,353,657,000 |
16/01/2022 | 53,500 | 0.00 ■■ | 0.00 | 53,500 | 54,100 | 52,400 | 120,030 | 6,421,605,000 |
14/01/2022 | 53,500 | 0.00 ■■ | 0.00 | 53,500 | 54,100 | 52,400 | 120,030 | 6,421,605,000 |
13/01/2022 | 53,500 | -0.20 ▼ | -0.37 | 53,700 | 54,700 | 52,700 | 365,130 | 19,534,455,000 |
12/01/2022 | 53,700 | 0.70 ▲ | 1.30 | 53,000 | 54,000 | 50,600 | 438,890 | 23,568,393,000 |
11/01/2022 | 53,000 | -1.10 ▼ | -2.08 | 54,100 | 54,900 | 53,000 | 345,990 | 18,337,470,000 |
10/01/2022 | 54,100 | -2.50 ▼ | -4.62 | 56,600 | 56,300 | 53,600 | 320,160 | 17,320,656,000 |
09/01/2022 | 56,600 | -0.20 ▼ | -0.35 | 56,800 | 57,000 | 55,700 | 206,360 | 11,679,976,000 |
07/01/2022 | 56,600 | -0.20 ▼ | -0.35 | 56,800 | 57,000 | 55,700 | 206,360 | 11,679,976,000 |
06/01/2022 | 56,800 | 1.10 ▲ | 1.94 | 55,700 | 57,100 | 54,700 | 319,550 | 18,150,440,000 |
05/01/2022 | 55,700 | 0.00 ■■ | 0.00 | 54,400 | 57,500 | 54,000 | 371,820 | 20,710,374,000 |
04/01/2022 | 54,400 | 0.00 ■■ | 0.00 | 51,000 | 54,400 | 51,500 | 304,580 | 16,569,152,000 |
03/01/2022 | 46,050 | -0.25 ▼ | -0.54 | 46,300 | 46,850 | 46,050 | 130,440 | 6,006,762,000 |
31/12/2021 | 51,000 | -1.10 ▼ | -2.16 | 52,100 | 52,400 | 51,000 | 181,250 | 9,243,750,000 |
30/12/2021 | 52,100 | -0.90 ▼ | -1.73 | 53,000 | 53,600 | 52,000 | 221,000 | 11,514,100,000 |
29/12/2021 | 53,000 | 0.50 ▲ | 0.94 | 52,500 | 54,800 | 52,600 | 429,950 | 22,787,350,000 |
23/12/2021 | 51,700 | 1.50 ▲ | 2.90 | 50,200 | 53,200 | 49,700 | 401,010 | 20,732,217,000 |
22/12/2021 | 51,700 | 1.50 ▲ | 2.90 | 50,200 | 53,200 | 49,700 | 401,010 | 20,732,217,000 |
21/12/2021 | 50,200 | 0.20 ▲ | 0.40 | 50,000 | 50,700 | 49,300 | 176,760 | 8,873,352,000 |
20/12/2021 | 50,000 | -0.40 ▼ | -0.80 | 50,400 | 50,500 | 49,150 | 174,570 | 8,728,500,000 |
17/12/2021 | 50,400 | 2.00 ▲ | 3.97 | 48,400 | 50,600 | 48,500 | 601,460 | 30,313,584,000 |
16/12/2021 | 48,400 | 0.20 ▲ | 0.41 | 48,200 | 48,800 | 48,050 | 120,870 | 5,850,108,000 |
15/12/2021 | 48,200 | -0.30 ▼ | -0.62 | 48,500 | 49,000 | 48,050 | 140,520 | 6,773,064,000 |
14/12/2021 | 48,500 | -1.10 ▼ | -2.27 | 49,600 | 49,800 | 48,400 | 192,840 | 9,352,740,000 |
13/12/2021 | 49,600 | 1.80 ▲ | 3.63 | 47,800 | 50,000 | 48,050 | 249,110 | 12,355,856,000 |
12/12/2021 | 47,800 | -0.30 ▼ | -0.63 | 48,100 | 48,700 | 47,550 | 175,960 | 8,410,888,000 |
10/12/2021 | 47,800 | -0.30 ▼ | -0.63 | 48,100 | 48,700 | 47,550 | 175,960 | 8,410,888,000 |
09/12/2021 | 48,100 | 2.30 ▲ | 4.78 | 45,800 | 48,150 | 45,700 | 283,080 | 13,616,148,000 |
08/12/2021 | 45,800 | 0.50 ▲ | 1.09 | 45,300 | 45,950 | 45,200 | 98,910 | 4,530,078,000 |
07/12/2021 | 45,300 | 2.00 ▲ | 4.42 | 43,300 | 45,400 | 43,550 | 110,870 | 5,022,411,000 |
06/12/2021 | 43,300 | -2.75 ▼ | -6.35 | 46,050 | 46,150 | 43,000 | 107,570 | 4,657,781,000 |
04/12/2021 | 46,050 | -0.25 ▼ | -0.54 | 46,300 | 46,850 | 46,050 | 130,440 | 6,006,762,000 |
03/12/2021 | 46,050 | -0.25 ▼ | -0.54 | 46,300 | 46,850 | 46,050 | 130,440 | 6,006,762,000 |
02/12/2021 | 46,300 | 0.30 ▲ | 0.65 | 46,000 | 46,900 | 45,950 | 135,310 | 6,264,853,000 |
01/12/2021 | 46,000 | -0.45 ▼ | -0.98 | 46,450 | 46,500 | 45,950 | 107,520 | 4,945,920,000 |
30/11/2021 | 46,450 | 0.75 ▲ | 1.61 | 45,700 | 46,800 | 45,900 | 158,930 | 7,382,298,500 |
29/11/2021 | 45,700 | -0.65 ▼ | -1.42 | 46,350 | 46,300 | 45,000 | 137,430 | 6,280,551,000 |
28/11/2021 | 46,350 | -0.35 ▼ | -0.76 | 46,700 | 46,900 | 46,250 | 138,980 | 6,441,723,000 |
26/11/2021 | 46,350 | -0.35 ▼ | -0.76 | 46,700 | 46,900 | 46,250 | 138,980 | 6,441,723,000 |
25/11/2021 | 46,700 | -0.20 ▼ | -0.43 | 46,900 | 47,300 | 46,700 | 159,500 | 7,448,650,000 |
24/11/2021 | 46,900 | 1.40 ▲ | 2.99 | 45,500 | 46,900 | 45,300 | 146,120 | 6,853,028,000 |
23/11/2021 | 45,500 | 2.50 ▲ | 5.49 | 43,000 | 45,500 | 43,000 | 126,960 | 5,776,680,000 |
22/11/2021 | 43,000 | -2.90 ▼ | -6.74 | 45,900 | 46,500 | 43,000 | 261,870 | 11,260,410,000 |
19/11/2021 | 45,900 | -1.70 ▼ | -3.70 | 47,600 | 47,800 | 45,400 | 366,440 | 16,819,596,000 |
18/11/2021 | 47,600 | -0.70 ▼ | -1.47 | 48,300 | 48,400 | 47,600 | 208,910 | 9,944,116,000 |
17/11/2021 | 48,300 | 0.05 ▲ | 0.10 | 48,250 | 48,500 | 47,900 | 103,020 | 4,975,866,000 |
16/11/2021 | 48,250 | -1.05 ▼ | -2.18 | 49,300 | 49,100 | 47,400 | 281,300 | 13,572,725,000 |
15/11/2021 | 49,300 | -0.20 ▼ | -0.41 | 49,500 | 50,000 | 49,150 | 275,840 | 13,598,912,000 |
14/11/2021 | 49,500 | -0.30 ▼ | -0.61 | 49,800 | 50,200 | 48,900 | 62,440 | 3,090,780,000 |
12/11/2021 | 49,500 | -0.30 ▼ | -0.61 | 49,800 | 50,200 | 48,900 | 216,760 | 10,729,620,000 |
11/11/2021 | 49,800 | 1.50 ▲ | 3.01 | 48,300 | 50,300 | 48,500 | 617,130 | 30,733,074,000 |
10/11/2021 | 48,300 | -0.10 ▼ | -0.21 | 48,400 | 48,700 | 47,900 | 294,190 | 14,209,377,000 |
09/11/2021 | 48,400 | 0.35 ▲ | 0.72 | 48,050 | 49,100 | 48,000 | 345,310 | 16,713,004,000 |
08/11/2021 | 48,050 | -0.15 ▼ | -0.31 | 48,200 | 48,400 | 47,500 | 291,420 | 14,002,731,000 |
07/11/2021 | 48,200 | 0.75 ▲ | 1.56 | 47,450 | 48,650 | 47,550 | 235,830 | 11,367,006,000 |
05/11/2021 | 48,200 | 0.75 ▲ | 1.56 | 47,450 | 48,650 | 47,550 | 235,830 | 11,367,006,000 |
04/11/2021 | 47,200 | -3.20 ▼ | -6.78 | 50,400 | 51,000 | 46,950 | 502,450 | 23,715,640,000 |
03/11/2021 | 47,200 | -3.20 ▼ | -6.78 | 50,400 | 51,000 | 46,950 | 502,450 | 23,715,640,000 |
02/11/2021 | 50,400 | 1.40 ▲ | 2.78 | 49,000 | 51,100 | 48,700 | 389,450 | 19,628,280,000 |
01/11/2021 | 49,000 | -2.00 ▼ | -4.08 | 51,000 | 50,100 | 48,600 | 590,840 | 28,951,160,000 |
31/10/2021 | 51,000 | 1.50 ▲ | 2.94 | 49,500 | 51,000 | 49,250 | 483,350 | 24,650,850,000 |
29/10/2021 | 51,000 | 1.50 ▲ | 2.94 | 49,500 | 51,000 | 49,250 | 483,350 | 24,650,850,000 |
28/10/2021 | 49,500 | 1.50 ▲ | 3.03 | 48,000 | 50,100 | 47,900 | 423,570 | 20,966,715,000 |
27/10/2021 | 48,000 | 1.95 ▲ | 4.06 | 46,050 | 48,050 | 46,350 | 449,290 | 21,565,920,000 |
26/10/2021 | 46,050 | -0.55 ▼ | -1.19 | 46,600 | 46,600 | 45,500 | 293,050 | 13,494,952,500 |
25/10/2021 | 46,600 | 1.05 ▲ | 2.25 | 45,550 | 47,650 | 45,700 | 429,210 | 20,001,186,000 |
23/10/2021 | 45,550 | 0.65 ▲ | 1.43 | 44,900 | 45,650 | 44,900 | 257,830 | 11,744,156,500 |
22/10/2021 | 45,550 | 0.65 ▲ | 1.43 | 44,900 | 45,650 | 44,900 | 257,830 | 11,744,156,500 |
21/10/2021 | 44,900 | 0.60 ▲ | 1.34 | 44,300 | 45,500 | 44,350 | 420,860 | 18,896,614,000 |
20/10/2021 | 44,300 | -0.25 ▼ | -0.56 | 44,550 | 44,900 | 43,500 | 259,800 | 11,509,140,000 |
19/10/2021 | 44,550 | 0.25 ▲ | 0.56 | 44,300 | 45,300 | 44,300 | 400,940 | 17,861,877,000 |
18/10/2021 | 44,300 | 0.45 ▲ | 1.02 | 43,850 | 44,800 | 43,800 | 391,730 | 17,353,639,000 |
16/10/2021 | 43,850 | 0.05 ▲ | 0.11 | 43,800 | 44,150 | 43,650 | 278,810 | 12,225,818,500 |
15/10/2021 | 43,850 | 0.05 ▲ | 0.11 | 43,800 | 44,150 | 43,650 | 278,810 | 12,225,818,500 |
14/10/2021 | 43,800 | 0.25 ▲ | 0.57 | 43,550 | 44,400 | 43,550 | 433,600 | 18,991,680,000 |
13/10/2021 | 43,550 | -0.05 ▼ | -0.11 | 43,550 | 43,800 | 43,450 | 249,860 | 10,881,403,000 |
12/10/2021 | 43,550 | -0.10 ▼ | -0.23 | 43,650 | 43,950 | 43,100 | 204,800 | 8,919,040,000 |
11/10/2021 | 43,650 | 0.10 ▲ | 0.23 | 43,550 | 43,800 | 43,200 | 215,720 | 9,416,178,000 |
08/10/2021 | 43,550 | 1.20 ▲ | 2.76 | 42,350 | 43,800 | 42,450 | 621,340 | 27,059,357,000 |
07/10/2021 | 42,350 | 0.35 ▲ | 0.83 | 42,000 | 42,500 | 42,050 | 319,660 | 13,537,601,000 |
06/10/2021 | 42,000 | 0.45 ▲ | 1.07 | 41,550 | 42,350 | 41,700 | 183,810 | 7,720,020,000 |
05/10/2021 | 41,550 | 0.45 ▲ | 1.08 | 41,100 | 41,550 | 41,050 | 167,230 | 6,948,406,500 |
04/10/2021 | 41,100 | -0.20 ▼ | -0.49 | 41,300 | 41,450 | 40,850 | 130,640 | 5,369,304,000 |
01/10/2021 | 41,300 | -0.30 ▼ | -0.73 | 41,600 | 41,600 | 41,300 | 93,040 | 3,842,552,000 |
30/09/2021 | 41,600 | -0.05 ▼ | -0.12 | 41,600 | 41,900 | 41,450 | 96,540 | 4,016,064,000 |
29/09/2021 | 41,600 | 0.05 ▲ | 0.12 | 41,600 | 41,800 | 41,150 | 96,080 | 3,996,928,000 |
28/09/2021 | 41,600 | 0.25 ▲ | 0.60 | 41,350 | 41,900 | 40,800 | 235,970 | 9,816,352,000 |
27/09/2021 | 41,350 | -0.65 ▼ | -1.57 | 42,000 | 42,100 | 41,300 | 254,750 | 10,533,912,500 |
26/09/2021 | 42,000 | 0.05 ▲ | 0.12 | 42,000 | 42,350 | 41,750 | 202,140 | 8,489,880,000 |
24/09/2021 | 42,000 | 0.05 ▲ | 0.12 | 42,000 | 42,350 | 41,750 | 202,140 | 8,489,880,000 |
23/09/2021 | 42,000 | 0.10 ▲ | 0.24 | 42,000 | 42,500 | 42,000 | 171,330 | 7,195,860,000 |
22/09/2021 | 42,000 | 0.25 ▲ | 0.60 | 41,750 | 42,950 | 41,500 | 271,970 | 11,422,740,000 |
21/09/2021 | 41,750 | -0.45 ▼ | -1.08 | 42,200 | 42,000 | 41,000 | 278,550 | 11,629,462,500 |
20/09/2021 | 42,200 | 0.20 ▲ | 0.47 | 42,000 | 42,500 | 41,700 | 350,390 | 14,786,458,000 |
17/09/2021 | 42,000 | -0.70 ▼ | -1.67 | 42,700 | 43,000 | 42,000 | 539,370 | 22,653,540,000 |
16/09/2021 | 42,700 | 1.50 ▲ | 3.51 | 41,200 | 43,050 | 41,300 | 612,750 | 26,164,425,000 |
15/09/2021 | 41,200 | -0.05 ▼ | -0.12 | 41,250 | 41,300 | 40,800 | 149,760 | 6,170,112,000 |
14/09/2021 | 41,250 | -0.05 ▼ | -0.12 | 41,250 | 41,450 | 41,050 | 218,780 | 9,024,675,000 |
13/09/2021 | 41,250 | 0.70 ▲ | 1.70 | 40,550 | 41,650 | 40,550 | 530,600 | 21,887,250,000 |
11/09/2021 | 40,550 | 0.05 ▲ | 0.12 | 40,500 | 40,750 | 40,400 | 170,390 | 6,909,314,500 |
10/09/2021 | 40,550 | 0.05 ▲ | 0.12 | 40,500 | 40,750 | 40,400 | 170,390 | 6,909,314,500 |
09/09/2021 | 40,500 | 0.50 ▲ | 1.23 | 40,000 | 40,800 | 40,000 | 159,310 | 6,452,055,000 |
08/09/2021 | 40,000 | -0.60 ▼ | -1.50 | 40,600 | 40,550 | 39,850 | 152,380 | 6,095,200,000 |
07/09/2021 | 40,600 | -0.35 ▼ | -0.86 | 40,950 | 41,150 | 40,300 | 188,870 | 7,668,122,000 |
06/09/2021 | 40,950 | 1.65 ▲ | 4.03 | 39,300 | 41,350 | 39,500 | 488,330 | 19,997,113,500 |
05/09/2021 | 41,000 | 0.70 ▲ | 1.71 | 40,300 | 41,500 | 40,050 | 350,150 | 14,356,150,000 |
03/09/2021 | 40,950 | 0.65 ▲ | 1.59 | 40,300 | 41,500 | 40,050 | 493,430 | 20,205,958,500 |
01/09/2021 | 39,300 | -0.45 ▼ | -1.15 | 39,750 | 39,750 | 39,100 | 113,590 | 4,464,087,000 |
31/08/2021 | 39,750 | 0.25 ▲ | 0.63 | 39,500 | 40,100 | 39,300 | 265,460 | 10,552,035,000 |
30/08/2021 | 39,500 | 0.35 ▲ | 0.89 | 39,150 | 39,900 | 38,950 | 126,990 | 5,016,105,000 |
27/08/2021 | 39,150 | 1.00 ▲ | 2.55 | 38,150 | 39,150 | 37,900 | 290,690 | 11,380,513,500 |
26/08/2021 | 38,150 | -0.25 ▼ | -0.66 | 38,400 | 38,600 | 37,900 | 186,060 | 7,098,189,000 |
25/08/2021 | 38,400 | 0.40 ▲ | 1.04 | 38,000 | 38,400 | 37,700 | 117,460 | 4,510,464,000 |
24/08/2021 | 38,000 | -0.10 ▼ | -0.26 | 38,000 | 38,400 | 37,500 | 213,900 | 8,128,200,000 |
23/08/2021 | 38,000 | -1.40 ▼ | -3.68 | 39,400 | 39,450 | 37,900 | 419,130 | 15,926,940,000 |
20/08/2021 | 39,400 | -2.15 ▼ | -5.46 | 41,550 | 41,850 | 38,900 | 409,550 | 16,136,270,000 |
19/08/2021 | 41,550 | 0.05 ▲ | 0.12 | 41,500 | 41,700 | 41,150 | 204,570 | 8,499,883,500 |
18/08/2021 | 41,500 | 0.30 ▲ | 0.72 | 41,200 | 42,100 | 40,850 | 285,730 | 11,857,795,000 |
17/08/2021 | 41,200 | -0.50 ▼ | -1.21 | 41,700 | 41,500 | 40,850 | 250,550 | 10,322,660,000 |
16/08/2021 | 41,700 | -0.10 ▼ | -0.24 | 41,800 | 42,150 | 41,500 | 377,240 | 15,730,908,000 |
13/08/2021 | 41,800 | 1.40 ▲ | 3.35 | 40,400 | 41,800 | 40,000 | 424,230 | 17,732,814,000 |
12/08/2021 | 40,400 | 0.35 ▲ | 0.87 | 40,050 | 41,050 | 39,800 | 435,780 | 17,605,512,000 |
11/08/2021 | 40,050 | -1.85 ▼ | -4.62 | 41,900 | 41,950 | 39,900 | 969,120 | 38,813,256,000 |
10/08/2021 | 41,900 | -0.45 ▼ | -1.07 | 42,350 | 42,400 | 41,850 | 559,260 | 23,432,994,000 |
09/08/2021 | 42,350 | 0.95 ▲ | 2.24 | 41,400 | 42,350 | 41,400 | 367,900 | 15,580,565,000 |
06/08/2021 | 41,400 | 0.40 ▲ | 0.97 | 41,000 | 42,400 | 41,100 | 570,530 | 23,619,942,000 |
05/08/2021 | 41,000 | 0.40 ▲ | 0.98 | 40,600 | 41,200 | 40,200 | 350,150 | 14,356,150,000 |
04/08/2021 | 40,600 | -0.35 ▼ | -0.86 | 40,950 | 41,350 | 40,200 | 462,850 | 18,791,710,000 |
03/08/2021 | 40,950 | 0.65 ▲ | 1.59 | 40,300 | 41,500 | 40,050 | 493,430 | 20,205,958,500 |
02/08/2021 | 40,300 | -0.40 ▼ | -0.99 | 40,700 | 41,250 | 39,950 | 391,580 | 15,780,674,000 |
30/07/2021 | 40,700 | 0.90 ▲ | 2.21 | 39,800 | 41,400 | 39,400 | 771,170 | 31,386,619,000 |
29/07/2021 | 39,800 | 1.05 ▲ | 2.64 | 38,750 | 39,800 | 38,200 | 504,950 | 20,097,010,000 |
28/07/2021 | 38,750 | -0.50 ▼ | -1.29 | 39,250 | 39,250 | 38,550 | 376,570 | 14,592,087,500 |
27/07/2021 | 39,250 | 0.10 ▲ | 0.25 | 39,150 | 39,850 | 38,900 | 468,730 | 18,397,652,500 |
26/07/2021 | 39,150 | 0.75 ▲ | 1.92 | 38,400 | 40,100 | 38,450 | 605,040 | 23,687,316,000 |
23/07/2021 | 38,400 | -0.80 ▼ | -2.08 | 39,200 | 40,500 | 38,400 | 648,350 | 24,896,640,000 |
21/07/2021 | 36,650 | -0.65 ▼ | -1.77 | 37,300 | 37,100 | 36,600 | 170,900 | 6,263,485,000 |
20/07/2021 | 36,900 | -0.40 ▼ | -1.08 | 37,300 | 38,200 | 36,650 | 328,400 | 12,117,960,000 |
19/07/2021 | 37,300 | 0.35 ▲ | 0.94 | 36,950 | 39,500 | 36,500 | 863,780 | 32,218,994,000 |
17/07/2021 | 36,950 | 0.60 ▲ | 1.62 | 36,350 | 37,000 | 36,350 | 140,050 | 5,174,847,500 |
16/07/2021 | 36,950 | 0.60 ▲ | 1.62 | 36,350 | 37,000 | 36,350 | 140,050 | 5,174,847,500 |
15/07/2021 | 36,350 | -0.45 ▼ | -1.24 | 36,800 | 36,900 | 36,100 | 148,050 | 5,381,617,500 |
14/07/2021 | 36,800 | 0.50 ▲ | 1.36 | 36,300 | 37,100 | 35,500 | 294,390 | 10,833,552,000 |
13/07/2021 | 36,300 | 0.10 ▲ | 0.28 | 36,200 | 36,450 | 35,850 | 154,720 | 5,616,336,000 |
12/07/2021 | 36,200 | -0.40 ▼ | -1.10 | 36,600 | 36,700 | 35,100 | 371,420 | 13,445,404,000 |
09/07/2021 | 36,600 | -0.15 ▼ | -0.41 | 36,750 | 37,050 | 36,450 | 321,760 | 11,776,416,000 |
08/07/2021 | 36,750 | 0.05 ▲ | 0.14 | 36,700 | 36,900 | 35,900 | 271,200 | 9,966,600,000 |
07/07/2021 | 36,700 | 0.60 ▲ | 1.63 | 36,100 | 36,750 | 34,800 | 408,790 | 15,002,593,000 |
06/07/2021 | 36,100 | -0.70 ▼ | -1.94 | 36,800 | 37,250 | 36,100 | 292,220 | 10,549,142,000 |
05/07/2021 | 36,800 | -0.80 ▼ | -2.17 | 37,600 | 37,400 | 36,800 | 191,850 | 7,060,080,000 |
02/07/2021 | 37,600 | -0.10 ▼ | -0.27 | 37,700 | 37,900 | 37,500 | 209,980 | 7,895,248,000 |
01/07/2021 | 37,700 | 0.15 ▲ | 0.40 | 37,550 | 37,800 | 37,200 | 217,570 | 8,202,389,000 |
30/06/2021 | 37,550 | 0.05 ▲ | 0.13 | 37,500 | 38,100 | 37,400 | 226,360 | 8,499,818,000 |
29/06/2021 | 37,500 | 0.35 ▲ | 0.93 | 37,150 | 38,100 | 37,150 | 335,710 | 12,589,125,000 |
28/06/2021 | 37,150 | 0.05 ▲ | 0.13 | 37,100 | 37,250 | 36,950 | 151,590 | 5,631,568,500 |
25/06/2021 | 37,100 | 0.90 ▲ | 2.43 | 36,200 | 37,100 | 36,100 | 211,200 | 7,835,520,000 |
24/06/2021 | 36,200 | -0.65 ▼ | -1.80 | 36,850 | 36,850 | 36,100 | 177,120 | 6,411,744,000 |
23/06/2021 | 36,850 | -0.45 ▼ | -1.22 | 37,300 | 37,500 | 36,800 | 197,600 | 7,281,560,000 |
22/06/2021 | 37,300 | -0.05 ▼ | -0.13 | 37,350 | 37,750 | 37,200 | 193,000 | 7,198,900,000 |
21/06/2021 | 37,350 | 0.45 ▲ | 1.20 | 37,350 | 37,600 | 36,900 | 218,130 | 8,147,155,500 |
18/06/2021 | 37,350 | 0.45 ▲ | 1.20 | 36,900 | 37,900 | 37,000 | 272,330 | 10,171,525,500 |
17/06/2021 | 36,900 | 0.10 ▲ | 0.27 | 36,900 | 37,050 | 36,200 | 158,650 | 5,854,185,000 |
16/06/2021 | 36,900 | -0.10 ▼ | -0.27 | 36,900 | 37,300 | 36,500 | 224,640 | 8,289,216,000 |
15/06/2021 | 36,550 | -0.35 ▼ | -0.96 | 36,900 | 36,850 | 36,500 | 74,610 | 2,726,995,500 |
14/06/2021 | 36,900 | 0.10 ▲ | 0.27 | 36,800 | 37,100 | 36,750 | 293,520 | 10,830,888,000 |
11/06/2021 | 36,800 | 1.40 ▲ | 3.80 | 35,400 | 37,000 | 35,700 | 392,060 | 14,427,808,000 |
10/06/2021 | 38,900 | -0.20 ▼ | -0.51 | 38,900 | 39,500 | 38,500 | 271,280 | 10,552,792,000 |
09/06/2021 | 38,900 | 0.35 ▲ | 0.90 | 38,550 | 39,200 | 38,000 | 349,720 | 13,604,108,000 |
08/06/2021 | 38,550 | -0.25 ▼ | -0.65 | 38,800 | 39,300 | 38,350 | 543,680 | 20,958,864,000 |
07/06/2021 | 38,750 | -0.40 ▼ | -1.03 | 39,150 | 39,600 | 38,300 | 436,210 | 16,903,137,500 |
04/06/2021 | 39,150 | -0.65 ▼ | -1.66 | 39,800 | 39,900 | 38,900 | 472,060 | 18,481,149,000 |
03/06/2021 | 39,800 | 0.30 ▲ | 0.75 | 39,500 | 40,100 | 39,300 | 325,790 | 12,966,442,000 |
02/06/2021 | 39,500 | -0.05 ▼ | -0.13 | 39,550 | 40,000 | 39,200 | 375,450 | 14,830,275,000 |
01/06/2021 | 39,550 | 0.10 ▲ | 0.25 | 39,450 | 40,200 | 39,000 | 451,870 | 17,871,458,500 |
31/05/2021 | 39,450 | 9.05 ▲ | 22.94 | 39,000 | 39,600 | 38,300 | 399,190 | 15,748,045,500 |
28/05/2021 | 39,000 | 0.05 ▲ | 0.13 | 39,000 | 39,250 | 38,600 | 268,840 | 10,484,760,000 |
27/05/2021 | 39,000 | 1.90 ▲ | 4.87 | 37,100 | 39,500 | 37,100 | 875,080 | 34,128,120,000 |
26/05/2021 | 37,100 | 0.05 ▲ | 0.13 | 37,050 | 37,450 | 36,500 | 288,540 | 10,704,834,000 |
25/05/2021 | 37,050 | -0.40 ▼ | -1.08 | 37,450 | 37,550 | 36,900 | 268,960 | 9,964,968,000 |
24/05/2021 | 37,450 | 0.05 ▲ | 0.13 | 37,400 | 38,000 | 37,400 | 436,730 | 16,355,538,500 |
23/05/2021 | 37,400 | 0.90 ▲ | 2.41 | 36,500 | 37,700 | 36,550 | 450,930 | 16,864,782,000 |
21/05/2021 | 37,400 | 0.90 ▲ | 2.41 | 36,500 | 37,700 | 36,550 | 450,930 | 16,864,782,000 |
20/05/2021 | 36,500 | 0.70 ▲ | 1.92 | 35,800 | 36,950 | 35,700 | 272,900 | 9,960,850,000 |
19/05/2021 | 35,800 | -0.20 ▼ | -0.56 | 36,000 | 35,950 | 35,000 | 558,370 | 19,989,646,000 |
18/05/2021 | 36,000 | -0.50 ▼ | -1.39 | 36,500 | 36,400 | 35,800 | 394,090 | 14,187,240,000 |
17/05/2021 | 36,500 | -0.75 ▼ | -2.05 | 37,250 | 37,400 | 36,300 | 441,290 | 16,107,085,000 |
16/05/2021 | 37,250 | 0.55 ▲ | 1.48 | 36,700 | 38,000 | 36,650 | 493,730 | 18,391,442,500 |
14/05/2021 | 37,250 | 0.55 ▲ | 1.48 | 36,700 | 38,000 | 36,650 | 493,730 | 18,391,442,500 |
13/05/2021 | 36,700 | -0.40 ▼ | -1.09 | 37,100 | 37,250 | 36,550 | 338,910 | 12,437,997,000 |
12/05/2021 | 37,100 | 0.30 ▲ | 0.81 | 36,800 | 37,150 | 36,200 | 329,790 | 12,235,209,000 |
11/05/2021 | 36,800 | 0.35 ▲ | 0.95 | 36,450 | 37,600 | 36,200 | 578,890 | 21,303,152,000 |
10/05/2021 | 36,450 | 0.15 ▲ | 0.41 | 36,300 | 36,800 | 35,800 | 454,830 | 16,578,553,500 |
07/05/2021 | 36,300 | -0.15 ▼ | -0.41 | 36,450 | 36,600 | 35,600 | 681,870 | 24,751,881,000 |
06/05/2021 | 36,450 | -0.10 ▼ | -0.27 | 36,550 | 37,400 | 36,250 | 433,430 | 15,798,523,500 |
05/05/2021 | 36,550 | -0.40 ▼ | -1.09 | 36,950 | 37,300 | 36,400 | 437,270 | 15,982,218,500 |
04/05/2021 | 36,950 | 1.80 ▲ | 4.87 | 35,150 | 37,550 | 34,500 | 601,370 | 22,220,621,500 |
03/05/2021 | 33,150 | 2.15 ▲ | 6.49 | 31,000 | 33,150 | 28,850 | 56,760 | 1,881,594,000 |
30/04/2021 | 35,150 | 0.30 ▲ | 0.85 | 34,850 | 35,800 | 34,950 | 1,102,690 | 38,759,553,500 |
29/04/2021 | 35,150 | 0.30 ▲ | 0.85 | 34,850 | 35,800 | 34,950 | 1,102,690 | 38,759,553,500 |
28/04/2021 | 34,850 | 0.30 ▲ | 0.86 | 34,550 | 35,700 | 34,250 | 804,800 | 28,047,280,000 |
27/04/2021 | 34,550 | 0.05 ▲ | 0.14 | 34,500 | 35,400 | 34,100 | 409,380 | 14,144,079,000 |
26/04/2021 | 34,500 | -0.80 ▼ | -2.32 | 35,300 | 36,000 | 34,400 | 394,790 | 13,620,255,000 |
23/04/2021 | 35,300 | 2.30 ▲ | 6.52 | 33,000 | 35,300 | 32,400 | 751,200 | 26,517,360,000 |
22/04/2021 | 33,000 | -1.15 ▼ | -3.48 | 34,150 | 34,700 | 33,000 | 511,370 | 16,875,210,000 |
21/04/2021 | 34,150 | 1.05 ▲ | 3.07 | 33,100 | 34,800 | 33,150 | 556,420 | 19,001,743,000 |
20/04/2021 | 34,150 | 1.05 ▲ | 3.07 | 33,100 | 34,800 | 33,150 | 556,420 | 19,001,743,000 |
19/04/2021 | 33,100 | 1.70 ▲ | 5.14 | 31,400 | 33,550 | 31,200 | 773,260 | 25,594,906,000 |
16/04/2021 | 31,400 | 0.30 ▲ | 0.96 | 31,100 | 31,600 | 30,800 | 210,610 | 6,613,154,000 |
15/04/2021 | 31,100 | -0.60 ▼ | -1.93 | 31,700 | 31,900 | 31,000 | 342,710 | 10,658,281,000 |
14/04/2021 | 31,700 | 0.25 ▲ | 0.79 | 31,450 | 31,850 | 31,000 | 134,590 | 4,266,503,000 |
13/04/2021 | 31,450 | -0.65 ▼ | -2.07 | 32,100 | 32,200 | 31,350 | 240,260 | 7,556,177,000 |
12/04/2021 | 32,100 | 0.55 ▲ | 1.71 | 31,850 | 32,250 | 31,800 | 177,650 | 5,702,565,000 |
09/04/2021 | 31,850 | 0.45 ▲ | 1.41 | 31,400 | 32,100 | 31,700 | 160,080 | 5,098,548,000 |
08/04/2021 | 31,400 | 0.55 ▲ | 1.75 | 30,850 | 32,500 | 31,300 | 322,250 | 10,118,650,000 |
07/04/2021 | 30,850 | -0.10 ▼ | -0.32 | 30,950 | 31,100 | 30,700 | 164,990 | 5,089,941,500 |
06/04/2021 | 30,950 | 0.25 ▲ | 0.81 | 30,700 | 31,200 | 30,450 | 162,020 | 5,014,519,000 |
05/04/2021 | 30,700 | -0.60 ▼ | -1.95 | 31,300 | 31,550 | 30,550 | 210,820 | 6,472,174,000 |
02/04/2021 | 31,300 | 0.30 ▲ | 0.96 | 31,000 | 31,500 | 31,200 | 108,680 | 3,401,684,000 |
01/04/2021 | 31,000 | 0.55 ▲ | 1.77 | 30,450 | 31,100 | 30,450 | 204,730 | 6,346,630,000 |
31/03/2021 | 30,450 | 0.05 ▲ | 0.16 | 30,400 | 30,650 | 30,200 | 132,450 | 4,033,102,500 |
30/03/2021 | 30,400 | -0.05 ▼ | -0.16 | 30,400 | 30,850 | 30,300 | 125,670 | 3,820,368,000 |
29/03/2021 | 30,400 | 0.40 ▲ | 1.32 | 30,000 | 30,500 | 30,050 | 77,990 | 2,370,896,000 |
26/03/2021 | 30,000 | -0.90 ▼ | -3.00 | 30,900 | 30,700 | 29,800 | 130,810 | 3,924,300,000 |
25/03/2021 | 30,900 | -0.05 ▼ | -0.16 | 30,900 | 31,050 | 29,900 | 180,420 | 5,574,978,000 |
24/03/2021 | 30,900 | -0.50 ▼ | -1.62 | 31,400 | 31,300 | 30,500 | 165,190 | 5,104,371,000 |
23/03/2021 | 31,400 | -0.60 ▼ | -1.91 | 32,000 | 32,000 | 31,200 | 138,780 | 4,357,692,000 |
22/03/2021 | 32,000 | -0.45 ▼ | -1.41 | 32,450 | 32,550 | 32,000 | 125,180 | 4,005,760,000 |
19/03/2021 | 32,450 | 0.25 ▲ | 0.77 | 32,200 | 32,750 | 31,900 | 228,980 | 7,430,401,000 |
18/03/2021 | 32,200 | 0.70 ▲ | 2.17 | 31,500 | 32,300 | 31,500 | 175,500 | 5,651,100,000 |
17/03/2021 | 31,500 | 0.25 ▲ | 0.79 | 31,250 | 31,800 | 31,200 | 190,440 | 5,998,860,000 |
16/03/2021 | 31,250 | -0.10 ▼ | -0.32 | 31,350 | 31,400 | 30,900 | 120,300 | 3,759,375,000 |
15/03/2021 | 31,350 | 0.20 ▲ | 0.64 | 31,150 | 31,550 | 31,100 | 141,630 | 4,440,100,500 |
12/03/2021 | 31,150 | -0.40 ▼ | -1.28 | 31,550 | 31,700 | 31,050 | 191,170 | 5,954,945,500 |
11/03/2021 | 31,550 | -0.15 ▼ | -0.48 | 31,700 | 32,200 | 31,100 | 119,200 | 3,760,760,000 |
10/03/2021 | 31,700 | 0.90 ▲ | 2.84 | 30,800 | 32,500 | 30,600 | 196,560 | 6,230,952,000 |
09/03/2021 | 30,800 | -0.30 ▼ | -0.97 | 31,100 | 31,050 | 30,200 | 190,470 | 5,866,476,000 |
08/03/2021 | 31,100 | -0.35 ▼ | -1.13 | 31,450 | 31,900 | 30,850 | 258,610 | 8,042,771,000 |
05/03/2021 | 31,450 | -0.50 ▼ | -1.59 | 31,950 | 31,700 | 30,850 | 210,400 | 6,617,080,000 |
04/03/2021 | 31,950 | -0.85 ▼ | -2.66 | 32,800 | 32,950 | 31,300 | 116,450 | 3,720,577,500 |
03/03/2021 | 32,800 | -0.05 ▼ | -0.15 | 32,800 | 33,000 | 32,650 | 172,150 | 5,646,520,000 |
02/03/2021 | 32,800 | 0.30 ▲ | 0.91 | 32,500 | 33,000 | 32,500 | 135,440 | 4,442,432,000 |
01/03/2021 | 32,500 | 0.60 ▲ | 1.85 | 31,900 | 32,500 | 31,900 | 139,880 | 4,546,100,000 |
26/02/2021 | 31,900 | -0.50 ▼ | -1.57 | 32,400 | 32,100 | 31,500 | 216,380 | 6,902,522,000 |
25/02/2021 | 32,400 | -0.50 ▼ | -1.54 | 32,900 | 33,100 | 32,000 | 218,350 | 7,074,540,000 |
24/02/2021 | 32,900 | -0.60 ▼ | -1.82 | 33,500 | 33,800 | 32,700 | 147,200 | 4,842,880,000 |
23/02/2021 | 33,500 | -0.40 ▼ | -1.19 | 33,900 | 34,100 | 33,300 | 147,380 | 4,937,230,000 |
22/02/2021 | 33,900 | -0.05 ▼ | -0.15 | 33,900 | 34,400 | 33,350 | 122,810 | 4,163,259,000 |
19/02/2021 | 33,900 | -0.40 ▼ | -1.18 | 34,300 | 34,300 | 33,500 | 66,110 | 2,241,129,000 |
18/02/2021 | 34,300 | 0.80 ▲ | 2.33 | 33,500 | 34,500 | 32,900 | 123,680 | 4,242,224,000 |
17/02/2021 | 33,500 | 1.60 ▲ | 4.78 | 31,900 | 34,000 | 32,200 | 74,220 | 2,486,370,000 |
10/02/2021 | 31,900 | 0.90 ▲ | 2.82 | 31,000 | 32,000 | 30,800 | 156,540 | 4,993,626,000 |
09/02/2021 | 31,900 | 0.90 ▲ | 2.82 | 31,000 | 32,000 | 30,800 | 156,540 | 4,993,626,000 |
08/02/2021 | 31,000 | -1.75 ▼ | -5.65 | 32,750 | 33,000 | 30,500 | 223,200 | 6,919,200,000 |
05/02/2021 | 32,750 | 0.05 ▲ | 0.15 | 32,700 | 33,200 | 32,500 | 88,590 | 2,901,322,500 |
05/01/2021 | 29,300 | -0.05 ▼ | -0.17 | 29,350 | 29,500 | 29,150 | 13,570 | 397,601,000 |
04/01/2021 | 29,350 | 0.05 ▲ | 0.17 | 29,300 | 29,650 | 29,100 | 128,460 | 3,770,301,000 |
01/01/2021 | 29,300 | 0.30 ▲ | 1.02 | 29,000 | 29,400 | 28,950 | 591,430 | 17,328,899,000 |
31/12/2020 | 29,300 | 0.30 ▲ | 1.02 | 29,000 | 29,400 | 28,950 | 591,430 | 17,328,899,000 |
30/12/2020 | 29,000 | 0.15 ▲ | 0.52 | 28,850 | 29,400 | 28,750 | 1,243,160 | 36,051,640,000 |
29/12/2020 | 28,850 | 0.40 ▲ | 1.39 | 28,450 | 29,300 | 28,200 | 211,205 | 6,093,264,250 |
28/12/2020 | 28,450 | 0.00 ■■ | 0.00 | 28,450 | 28,600 | 28,200 | 145,985 | 4,153,273,250 |
27/12/2020 | 28,450 | 0.10 ▲ | 0.35 | 28,300 | 28,450 | 27,600 | 121,040 | 3,443,588,000 |
25/12/2020 | 28,450 | 0.10 ▲ | 0.35 | 28,300 | 28,450 | 27,600 | 121,040 | 3,443,588,000 |
24/12/2020 | 28,300 | -0.50 ▼ | -1.77 | 28,800 | 28,800 | 27,500 | 182,093 | 5,153,231,900 |
23/12/2020 | 28,800 | 0.00 ■■ | 0.00 | 28,800 | 29,000 | 28,500 | 114,948 | 3,310,502,400 |
22/12/2020 | 28,800 | 0.70 ▲ | 2.43 | 28,100 | 29,200 | 27,850 | 205,264 | 5,911,603,200 |
21/12/2020 | 28,100 | 0.40 ▲ | 1.42 | 27,700 | 28,250 | 27,600 | 175,161 | 4,922,024,100 |
20/12/2020 | 27,700 | 0.20 ▲ | 0.72 | 27,500 | 27,850 | 27,350 | 252,076 | 6,982,505,200 |
18/12/2020 | 27,700 | 0.20 ▲ | 0.72 | 27,500 | 27,850 | 27,350 | 252,076 | 6,982,505,200 |
17/12/2020 | 27,500 | -0.70 ▼ | -2.55 | 28,200 | 28,200 | 27,200 | 325,236 | 8,943,990,000 |
16/12/2020 | 28,200 | 0.50 ▲ | 1.77 | 27,700 | 28,350 | 27,650 | 187,030 | 5,274,246,000 |
15/12/2020 | 27,700 | -0.60 ▼ | -2.17 | 28,300 | 28,400 | 27,550 | 307,158 | 8,508,276,600 |
14/12/2020 | 28,300 | 0.40 ▲ | 1.41 | 27,950 | 28,650 | 27,950 | 216,207 | 6,118,658,100 |
13/12/2020 | 27,950 | -0.10 ▼ | -0.36 | 28,000 | 28,450 | 27,900 | 178,663 | 4,993,630,850 |
11/12/2020 | 27,950 | -0.10 ▼ | -0.36 | 28,000 | 28,450 | 27,900 | 178,663 | 4,993,630,850 |
10/12/2020 | 28,000 | 0.40 ▲ | 1.43 | 27,600 | 28,500 | 27,500 | 304,898 | 8,537,144,000 |
09/12/2020 | 27,600 | 0.40 ▲ | 1.45 | 27,250 | 27,800 | 27,000 | 130,716 | 3,607,761,600 |
08/12/2020 | 27,250 | 0.10 ▲ | 0.37 | 27,200 | 27,300 | 26,900 | 156,027 | 4,251,735,750 |
07/12/2020 | 27,200 | 0.30 ▲ | 1.10 | 26,950 | 27,300 | 26,950 | 158,799 | 4,319,332,800 |
04/12/2020 | 27,050 | -0.05 ▼ | -0.18 | 27,050 | 27,150 | 26,900 | 787,050 | 21,289,702,500 |
03/12/2020 | 27,050 | 0.20 ▲ | 0.74 | 26,850 | 27,200 | 26,650 | 227,628 | 6,157,337,400 |
02/12/2020 | 26,850 | 0.30 ▲ | 1.12 | 26,550 | 27,600 | 26,500 | 268,513 | 7,209,574,050 |
01/12/2020 | 26,550 | -0.20 ▼ | -0.75 | 26,750 | 26,800 | 26,250 | 167,701 | 4,452,461,550 |
30/11/2020 | 26,400 | 0.15 ▲ | 0.57 | 26,250 | 26,600 | 26,200 | 2,549,720 | 67,312,608,000 |
27/11/2020 | 26,400 | 0.15 ▲ | 0.57 | 26,250 | 26,600 | 26,200 | 2,549,720 | 67,312,608,000 |
26/11/2020 | 26,250 | 0.30 ▲ | 1.14 | 25,950 | 26,700 | 25,900 | 2,058,730 | 54,041,662,500 |
25/11/2020 | 25,950 | -0.20 ▼ | -0.77 | 26,150 | 26,550 | 25,900 | 1,664,620 | 43,196,889,000 |
24/11/2020 | 26,150 | -0.45 ▼ | -1.72 | 26,600 | 26,600 | 25,800 | 1,508,330 | 39,442,829,500 |
23/11/2020 | 26,600 | 0.15 ▲ | 0.56 | 26,450 | 26,950 | 26,300 | 1,772,520 | 47,149,032,000 |
20/11/2020 | 26,450 | 1.70 ▲ | 6.43 | 24,750 | 26,450 | 24,650 | 606,619 | 16,045,072,550 |
19/11/2020 | 24,750 | 0.10 ▲ | 0.40 | 24,600 | 24,850 | 24,550 | 121,715 | 3,012,446,250 |
18/11/2020 | 24,600 | 0.20 ▲ | 0.81 | 24,400 | 24,900 | 24,450 | 1,110,000 | 27,306,000,000 |
17/11/2020 | 24,400 | 0.10 ▲ | 0.41 | 24,300 | 24,550 | 24,200 | 182,769 | 4,459,563,600 |
16/11/2020 | 24,300 | -0.40 ▼ | -1.65 | 24,750 | 24,850 | 24,200 | 238,108 | 5,786,024,400 |
13/11/2020 | 24,750 | 0.40 ▲ | 1.62 | 24,400 | 24,750 | 24,400 | 102,328 | 2,532,618,000 |
12/11/2020 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,650 | 24,300 | 121,202 | 2,957,328,800 |
11/11/2020 | 24,400 | -0.10 ▼ | -0.41 | 24,450 | 24,800 | 23,950 | 253,079 | 6,175,127,600 |
10/11/2020 | 24,450 | -0.40 ▼ | -1.64 | 24,850 | 25,000 | 24,450 | 152,506 | 3,728,771,700 |
09/11/2020 | 24,850 | 0.30 ▲ | 1.21 | 24,600 | 25,400 | 24,500 | 180,849 | 4,494,097,650 |
06/11/2020 | 24,600 | -0.30 ▼ | -1.22 | 24,950 | 25,050 | 24,600 | 103,896 | 2,555,841,600 |
05/11/2020 | 24,950 | 0.60 ▲ | 2.40 | 24,300 | 25,150 | 24,300 | 351,106 | 8,760,094,700 |
04/11/2020 | 24,300 | -0.10 ▼ | -0.41 | 24,350 | 24,400 | 24,200 | 97,433 | 2,367,621,900 |
03/11/2020 | 24,350 | 0.00 ■■ | 0.00 | 24,400 | 24,500 | 24,300 | 56,554 | 1,377,089,900 |
02/11/2020 | 24,400 | -0.60 ▼ | -2.46 | 25,000 | 24,650 | 24,300 | 39,738 | 969,607,200 |
30/10/2020 | 25,000 | 1.10 ▲ | 4.40 | 23,950 | 25,000 | 23,850 | 244,357 | 6,108,925,000 |
29/10/2020 | 23,950 | -0.10 ▼ | -0.42 | 24,000 | 24,050 | 23,800 | 93,185 | 2,231,780,750 |
28/10/2020 | 24,000 | -0.30 ▼ | -1.25 | 24,300 | 24,400 | 23,900 | 74,621 | 1,790,904,000 |
27/10/2020 | 24,300 | -0.30 ▼ | -1.23 | 24,600 | 24,700 | 24,300 | 46,128 | 1,120,910,400 |
26/10/2020 | 24,600 | 0.20 ▲ | 0.81 | 24,400 | 24,750 | 24,400 | 68,145 | 1,676,367,000 |
25/10/2020 | 24,400 | 0.40 ▲ | 1.64 | 23,950 | 24,400 | 23,900 | 123,927 | 3,023,818,800 |
23/10/2020 | 24,400 | 0.40 ▲ | 1.64 | 23,950 | 24,400 | 23,900 | 123,927 | 3,023,818,800 |
22/10/2020 | 23,950 | 0.00 ■■ | 0.00 | 23,950 | 24,000 | 23,850 | 138,011 | 3,305,363,450 |
21/10/2020 | 23,950 | 0.10 ▲ | 0.42 | 23,900 | 24,000 | 23,850 | 36,933 | 884,545,350 |
20/10/2020 | 23,900 | 0.20 ▲ | 0.84 | 23,700 | 24,300 | 23,750 | 81,181 | 1,940,225,900 |
19/10/2020 | 23,700 | -0.10 ▼ | -0.42 | 23,750 | 23,800 | 23,600 | 77,612 | 1,839,404,400 |
18/10/2020 | 23,750 | -0.20 ▼ | -0.84 | 23,950 | 23,900 | 23,600 | 68,357 | 1,623,478,750 |
16/10/2020 | 23,750 | -0.20 ▼ | -0.84 | 23,950 | 23,900 | 23,600 | 68,357 | 1,623,478,750 |
15/10/2020 | 23,950 | -0.05 ▼ | -0.21 | 24,000 | 23,950 | 23,600 | 541,610 | 12,971,559,500 |
14/10/2020 | 24,000 | 0.10 ▲ | 0.42 | 23,850 | 24,050 | 23,650 | 26,180 | 628,320,000 |
13/10/2020 | 23,850 | -0.30 ▼ | -1.26 | 24,100 | 24,100 | 23,600 | 85,077 | 2,029,086,450 |
12/10/2020 | 24,100 | -0.10 ▼ | -0.41 | 24,250 | 24,300 | 24,000 | 68,706 | 1,655,814,600 |
11/10/2020 | 24,250 | 0.00 ■■ | 0.00 | 24,250 | 24,300 | 23,950 | 44,024 | 1,067,582,000 |
09/10/2020 | 24,250 | 0.00 ■■ | 0.00 | 24,250 | 24,300 | 23,950 | 44,024 | 1,067,582,000 |
08/10/2020 | 24,250 | -0.40 ▼ | -1.65 | 24,600 | 24,600 | 24,150 | 49,191 | 1,192,881,750 |
07/10/2020 | 24,600 | -0.30 ▼ | -1.22 | 24,900 | 24,900 | 24,550 | 40,606 | 998,907,600 |
06/10/2020 | 24,900 | 0.20 ▲ | 0.80 | 24,700 | 25,150 | 24,750 | 91,835 | 2,286,691,500 |
05/10/2020 | 24,700 | 0.40 ▲ | 1.62 | 24,250 | 24,800 | 24,200 | 71,686 | 1,770,644,200 |
04/10/2020 | 24,250 | -0.10 ▼ | -0.41 | 24,350 | 24,350 | 23,850 | 92,817 | 2,250,812,250 |
02/10/2020 | 24,250 | -0.10 ▼ | -0.41 | 24,350 | 24,350 | 23,850 | 92,817 | 2,250,812,250 |
01/10/2020 | 24,350 | 0.10 ▲ | 0.41 | 24,250 | 24,400 | 24,250 | 36,038 | 877,525,300 |
30/09/2020 | 24,250 | -0.10 ▼ | -0.41 | 24,400 | 24,400 | 24,000 | 54,153 | 1,313,210,250 |
29/09/2020 | 24,400 | 0.20 ▲ | 0.82 | 24,200 | 24,450 | 24,100 | 45,804 | 1,117,617,600 |
28/09/2020 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,300 | 24,100 | 28,167 | 681,641,400 |
25/09/2020 | 24,200 | -0.20 ▼ | -0.83 | 24,400 | 24,450 | 24,150 | 52,466 | 1,269,677,200 |
24/09/2020 | 24,400 | -0.20 ▼ | -0.82 | 24,550 | 24,600 | 24,200 | 55,650 | 1,357,860,000 |
23/09/2020 | 24,550 | -0.20 ▼ | -0.81 | 24,750 | 24,800 | 24,550 | 59,127 | 1,451,567,850 |
22/09/2020 | 24,750 | 0.40 ▲ | 1.62 | 24,350 | 24,950 | 24,350 | 95,203 | 2,356,274,250 |
21/09/2020 | 24,350 | 0.10 ▲ | 0.41 | 24,300 | 24,400 | 24,300 | 71,460 | 1,740,051,000 |
18/09/2020 | 24,300 | 0.20 ▲ | 0.82 | 24,100 | 24,350 | 24,150 | 32,949 | 800,660,700 |
17/09/2020 | 24,100 | -0.30 ▼ | -1.24 | 24,400 | 24,400 | 24,000 | 72,649 | 1,750,840,900 |
16/09/2020 | 24,400 | -0.10 ▼ | -0.41 | 24,500 | 24,550 | 24,250 | 28,280 | 690,032,000 |
15/09/2020 | 24,500 | 0.10 ▲ | 0.41 | 24,400 | 24,650 | 24,500 | 57,364 | 1,405,418,000 |
14/09/2020 | 24,400 | 0.30 ▲ | 1.23 | 24,100 | 24,450 | 24,150 | 42,274 | 1,031,485,600 |
11/09/2020 | 24,100 | 0.20 ▲ | 0.83 | 23,950 | 24,200 | 23,800 | 75,397 | 1,817,067,700 |
10/09/2020 | 23,950 | -0.30 ▼ | -1.25 | 24,200 | 24,400 | 23,950 | 72,180 | 1,728,711,000 |
09/09/2020 | 24,200 | -0.15 ▼ | -0.62 | 24,350 | 24,350 | 23,900 | 410,220 | 9,927,324,000 |
08/09/2020 | 24,350 | 0.00 ■■ | 0.00 | 24,350 | 24,400 | 24,050 | 42,051 | 1,023,941,850 |
07/09/2020 | 24,350 | -0.60 ▼ | -2.46 | 24,950 | 24,950 | 24,350 | 53,369 | 1,299,535,150 |
04/09/2020 | 24,950 | -0.10 ▼ | -0.40 | 25,000 | 25,500 | 24,800 | 77,992 | 1,945,900,400 |
03/09/2020 | 25,000 | 0.60 ▲ | 2.40 | 24,450 | 25,000 | 24,550 | 116,689 | 2,917,225,000 |
02/09/2020 | 24,450 | 0.10 ▲ | 0.41 | 24,350 | 24,500 | 24,200 | 49,219 | 1,203,404,550 |
01/09/2020 | 24,450 | 0.10 ▲ | 0.41 | 24,350 | 24,500 | 24,200 | 49,219 | 1,203,404,550 |
31/08/2020 | 24,350 | -0.10 ▼ | -0.41 | 24,500 | 24,600 | 24,250 | 56,286 | 1,370,564,100 |
28/08/2020 | 24,500 | -0.10 ▼ | -0.41 | 24,600 | 24,600 | 24,500 | 44,600 | 1,092,700,000 |
27/08/2020 | 24,600 | 0.10 ▲ | 0.41 | 24,550 | 24,650 | 24,300 | 55,044 | 1,354,082,400 |
26/08/2020 | 24,550 | -0.10 ▼ | -0.41 | 24,600 | 24,700 | 24,150 | 37,888 | 930,150,400 |
25/08/2020 | 24,600 | 0.70 ▲ | 2.85 | 23,900 | 24,600 | 23,900 | 119,506 | 2,939,847,600 |
24/08/2020 | 23,900 | 0.00 ■■ | 0.00 | 23,850 | 24,000 | 23,800 | 42,580 | 1,017,662,000 |
21/08/2020 | 23,850 | 0.60 ▲ | 2.52 | 23,300 | 23,900 | 23,300 | 90,132 | 2,149,648,200 |
20/08/2020 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,500 | 23,150 | 61,495 | 1,432,833,500 |
19/08/2020 | 23,300 | -1.30 ▼ | -5.58 | 24,550 | 23,400 | 23,000 | 28,399 | 661,696,700 |
18/08/2020 | 24,550 | 0.00 ■■ | 0.00 | 24,550 | 24,650 | 24,500 | 36,070 | 885,518,500 |
17/08/2020 | 24,550 | 0.00 ■■ | 0.00 | 24,550 | 24,700 | 24,400 | 35,273 | 865,952,150 |
14/08/2020 | 24,550 | 0.00 ■■ | 0.00 | 24,550 | 24,900 | 24,550 | 44,549 | 1,093,677,950 |
13/08/2020 | 24,550 | 0.40 ▲ | 1.63 | 24,150 | 24,550 | 24,150 | 36,997 | 908,276,350 |
12/08/2020 | 24,150 | -0.30 ▼ | -1.24 | 24,400 | 24,450 | 24,050 | 32,071 | 774,514,650 |
11/08/2020 | 24,400 | -0.10 ▼ | -0.41 | 24,500 | 24,600 | 24,100 | 27,981 | 682,736,400 |
10/08/2020 | 24,550 | 0.00 ■■ | 0.00 | 24,550 | 24,700 | 24,500 | 54,996 | 1,350,151,800 |
07/08/2020 | 24,550 | -0.20 ▼ | -0.81 | 24,750 | 24,750 | 24,450 | 32,824 | 805,829,200 |
06/08/2020 | 24,750 | 0.00 ■■ | 0.00 | 24,750 | 24,900 | 24,600 | 32,180 | 796,455,000 |
05/08/2020 | 24,750 | 0.40 ▲ | 1.62 | 24,350 | 24,850 | 24,200 | 31,860 | 788,535,000 |
04/08/2020 | 24,350 | 0.80 ▲ | 3.29 | 23,600 | 24,350 | 23,600 | 36,384 | 885,950,400 |
03/08/2020 | 23,600 | 0.80 ▲ | 3.39 | 22,850 | 23,700 | 23,100 | 19,859 | 468,672,400 |
31/07/2020 | 22,850 | -1.10 ▼ | -4.81 | 23,950 | 24,050 | 22,850 | 147,166 | 3,362,743,100 |
30/07/2020 | 23,950 | 0.40 ▲ | 1.67 | 23,500 | 23,950 | 23,600 | 27,328 | 654,505,600 |
29/07/2020 | 23,500 | -0.20 ▼ | -0.85 | 23,700 | 23,500 | 22,900 | 26,573 | 624,465,500 |
28/07/2020 | 23,700 | 0.70 ▲ | 2.95 | 23,000 | 23,700 | 22,750 | 39,662 | 939,989,400 |
27/07/2020 | 23,000 | -1.40 ▼ | -6.09 | 24,400 | 24,000 | 23,000 | 71,226 | 1,638,198,000 |
26/07/2020 | 24,400 | -0.40 ▼ | -1.64 | 24,800 | 24,800 | 23,950 | 105,532 | 2,574,980,800 |
24/07/2020 | 24,400 | -0.40 ▼ | -1.64 | 24,800 | 24,800 | 23,950 | 105,532 | 2,574,980,800 |
23/07/2020 | 24,800 | 0.10 ▲ | 0.40 | 24,750 | 24,850 | 24,650 | 30,699 | 761,335,200 |
22/07/2020 | 24,750 | 0.00 ■■ | 0.00 | 24,750 | 24,850 | 24,550 | 46,105 | 1,141,098,750 |
21/07/2020 | 24,750 | 0.10 ▲ | 0.40 | 24,600 | 25,100 | 24,500 | 52,953 | 1,310,586,750 |
20/07/2020 | 24,600 | -0.40 ▼ | -1.63 | 25,050 | 25,050 | 24,600 | 74,084 | 1,822,466,400 |
19/07/2020 | 25,050 | -0.30 ▼ | -1.20 | 25,350 | 25,350 | 24,950 | 36,590 | 916,579,500 |
17/07/2020 | 25,050 | -0.30 ▼ | -1.20 | 25,350 | 25,350 | 24,950 | 36,590 | 916,579,500 |
16/07/2020 | 25,350 | 0.90 ▲ | 3.55 | 24,500 | 25,350 | 24,600 | 117,668 | 2,982,883,800 |
15/07/2020 | 24,500 | 0.30 ▲ | 1.22 | 24,200 | 24,500 | 24,250 | 54,318 | 1,330,791,000 |
14/07/2020 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,300 | 24,150 | 23,234 | 562,262,800 |
13/07/2020 | 24,200 | 0.10 ▲ | 0.41 | 24,150 | 24,600 | 24,150 | 93,244 | 2,256,504,800 |
12/07/2020 | 24,150 | 0.10 ▲ | 0.41 | 24,000 | 24,150 | 23,800 | 43,656 | 1,054,292,400 |
10/07/2020 | 24,150 | 0.10 ▲ | 0.41 | 24,000 | 24,150 | 23,800 | 43,656 | 1,054,292,400 |
09/07/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,750 | 59,550 | 1,429,200,000 |
08/07/2020 | 24,000 | -0.10 ▼ | -0.42 | 24,050 | 24,000 | 23,850 | 35,799 | 859,176,000 |
07/07/2020 | 24,050 | -0.10 ▼ | -0.42 | 24,150 | 24,150 | 24,000 | 27,164 | 653,294,200 |
06/07/2020 | 24,150 | 0.10 ▲ | 0.41 | 24,000 | 24,250 | 24,000 | 31,659 | 764,564,850 |
05/07/2020 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,200 | 23,550 | 59,716 | 1,433,184,000 |
03/07/2020 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,200 | 23,550 | 59,716 | 1,433,184,000 |
02/07/2020 | 23,500 | 0.20 ▲ | 0.85 | 23,300 | 23,500 | 22,900 | 69,990 | 1,644,765,000 |
01/07/2020 | 23,300 | 0.10 ▲ | 0.43 | 23,200 | 23,350 | 23,000 | 23,603 | 549,949,900 |
30/06/2020 | 23,200 | 0.00 ■■ | 0.00 | 23,200 | 23,300 | 22,750 | 47,513 | 1,102,301,600 |
29/06/2020 | 23,200 | -0.40 ▼ | -1.72 | 23,600 | 23,800 | 22,800 | 73,564 | 1,706,684,800 |
28/06/2020 | 23,600 | -0.25 ▼ | -1.06 | 23,850 | 23,850 | 23,550 | 614,300 | 14,497,480,000 |
26/06/2020 | 23,600 | -0.25 ▼ | -1.06 | 23,850 | 23,850 | 23,550 | 614,300 | 14,497,480,000 |
25/06/2020 | 23,850 | -0.10 ▼ | -0.42 | 24,000 | 23,950 | 23,500 | 65,161 | 1,554,089,850 |
24/06/2020 | 24,000 | -0.10 ▼ | -0.42 | 24,100 | 24,200 | 23,800 | 69,610 | 1,670,640,000 |
23/06/2020 | 24,100 | -0.10 ▼ | -0.41 | 24,250 | 24,300 | 23,900 | 90,061 | 2,170,470,100 |
22/06/2020 | 24,250 | -0.10 ▼ | -0.41 | 24,300 | 24,500 | 23,950 | 56,604 | 1,372,647,000 |
19/06/2020 | 24,300 | 0.90 ▲ | 3.70 | 23,400 | 24,400 | 23,450 | 87,608 | 2,128,874,400 |
18/06/2020 | 23,400 | 0.10 ▲ | 0.43 | 23,300 | 23,500 | 23,050 | 36,724 | 859,341,600 |
17/06/2020 | 23,300 | -0.05 ▼ | -0.21 | 23,300 | 23,350 | 23,200 | 299,130 | 6,969,729,000 |
16/06/2020 | 23,300 | 0.30 ▲ | 1.29 | 23,000 | 23,300 | 23,100 | 36,798 | 857,393,400 |
15/06/2020 | 23,000 | -0.20 ▼ | -0.87 | 23,200 | 23,400 | 22,800 | 62,787 | 1,444,101,000 |
14/06/2020 | 23,200 | -0.20 ▼ | -0.86 | 23,350 | 23,250 | 22,700 | 96,440 | 2,237,408,000 |
12/06/2020 | 23,200 | -0.20 ▼ | -0.86 | 23,350 | 23,250 | 22,700 | 96,440 | 2,237,408,000 |
11/06/2020 | 23,350 | -0.20 ▼ | -0.86 | 23,550 | 24,000 | 23,000 | 106,176 | 2,479,209,600 |
10/06/2020 | 23,550 | 0.10 ▲ | 0.42 | 23,500 | 23,550 | 23,150 | 145,491 | 3,426,313,050 |
09/06/2020 | 23,700 | -0.20 ▼ | -0.84 | 23,900 | 24,100 | 23,500 | 89,161 | 2,113,115,700 |
08/06/2020 | 23,900 | 0.50 ▲ | 2.09 | 23,350 | 24,200 | 23,350 | 70,237 | 1,678,664,300 |
06/06/2020 | 23,350 | 0.40 ▲ | 1.71 | 23,000 | 23,450 | 22,900 | 101,293 | 2,365,191,550 |
05/06/2020 | 23,350 | 0.40 ▲ | 1.71 | 23,000 | 23,450 | 22,900 | 101,293 | 2,365,191,550 |
04/06/2020 | 23,000 | -0.20 ▼ | -0.87 | 23,200 | 23,600 | 22,950 | 133,397 | 3,068,131,000 |
03/06/2020 | 23,200 | 0.90 ▲ | 3.88 | 22,250 | 23,200 | 22,000 | 135,555 | 3,144,876,000 |
02/06/2020 | 22,250 | 0.00 ■■ | 0.00 | 22,250 | 22,500 | 22,050 | 80,582 | 1,792,949,500 |
01/06/2020 | 22,250 | 0.30 ▲ | 1.35 | 22,000 | 22,250 | 21,950 | 50,019 | 1,112,922,750 |
31/05/2020 | 22,000 | 0.30 ▲ | 1.36 | 21,750 | 22,050 | 21,750 | 63,698 | 1,401,356,000 |
29/05/2020 | 22,000 | 0.30 ▲ | 1.36 | 21,750 | 22,050 | 21,750 | 63,698 | 1,401,356,000 |
28/05/2020 | 21,750 | 0.10 ▲ | 0.46 | 21,700 | 21,900 | 21,650 | 19,402 | 421,993,500 |
27/05/2020 | 21,700 | -0.40 ▼ | -1.84 | 22,050 | 22,200 | 21,550 | 43,817 | 950,828,900 |
26/05/2020 | 22,050 | 0.40 ▲ | 1.81 | 21,700 | 22,050 | 21,700 | 63,911 | 1,409,237,550 |
25/05/2020 | 21,700 | 0.40 ▲ | 1.84 | 21,300 | 21,750 | 21,300 | 38,494 | 835,319,800 |
24/05/2020 | 21,300 | -0.70 ▼ | -3.29 | 22,000 | 22,050 | 21,250 | 65,416 | 1,393,360,800 |
22/05/2020 | 21,300 | -0.70 ▼ | -3.29 | 22,000 | 22,050 | 21,250 | 65,416 | 1,393,360,800 |
21/05/2020 | 22,000 | -0.20 ▼ | -0.91 | 22,200 | 22,300 | 22,000 | 42,014 | 924,308,000 |
20/05/2020 | 22,200 | -0.20 ▼ | -0.90 | 22,400 | 22,350 | 22,000 | 49,875 | 1,107,225,000 |
19/05/2020 | 22,400 | 0.60 ▲ | 2.68 | 21,800 | 22,400 | 21,800 | 137,567 | 3,081,500,800 |
18/05/2020 | 21,800 | -0.20 ▼ | -0.92 | 22,000 | 22,100 | 21,700 | 26,787 | 583,956,600 |
17/05/2020 | 22,000 | -0.90 ▼ | -4.09 | 22,950 | 22,800 | 22,000 | 87,617 | 1,927,574,000 |
15/05/2020 | 22,000 | -0.90 ▼ | -4.09 | 22,950 | 22,800 | 22,000 | 87,617 | 1,927,574,000 |
14/05/2020 | 22,950 | -0.10 ▼ | -0.44 | 23,000 | 23,050 | 22,500 | 54,176 | 1,243,339,200 |
13/05/2020 | 23,000 | 0.40 ▲ | 1.74 | 22,550 | 23,050 | 21,950 | 105,027 | 2,415,621,000 |
12/05/2020 | 22,550 | 1.20 ▲ | 5.32 | 21,350 | 22,550 | 21,350 | 142,697 | 3,217,817,350 |
11/05/2020 | 21,350 | 0.00 ■■ | 0.00 | 21,350 | 21,400 | 21,250 | 76,900 | 1,641,815,000 |
10/05/2020 | 21,350 | 0.20 ▲ | 0.94 | 21,150 | 21,400 | 21,200 | 102,796 | 2,194,694,600 |
08/05/2020 | 21,350 | 0.20 ▲ | 0.94 | 21,150 | 21,400 | 21,200 | 102,796 | 2,194,694,600 |
07/05/2020 | 21,150 | 0.10 ▲ | 0.47 | 21,000 | 21,250 | 21,050 | 109,522 | 2,316,390,300 |
06/05/2020 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,150 | 20,700 | 102,060 | 2,143,260,000 |
05/05/2020 | 21,000 | 0.10 ▲ | 0.48 | 20,900 | 21,100 | 20,900 | 95,267 | 2,000,607,000 |
04/05/2020 | 20,900 | -0.10 ▼ | -0.48 | 20,950 | 21,000 | 20,800 | 53,268 | 1,113,301,200 |
01/05/2020 | 20,950 | 0.40 ▲ | 1.91 | 20,550 | 21,000 | 20,550 | 87,673 | 1,836,749,350 |
30/04/2020 | 20,950 | 0.40 ▲ | 1.91 | 20,550 | 21,000 | 20,550 | 87,673 | 1,836,749,350 |
29/04/2020 | 20,950 | 0.40 ▲ | 1.91 | 20,550 | 21,000 | 20,550 | 87,673 | 1,836,749,350 |
28/04/2020 | 20,550 | 0.10 ▲ | 0.49 | 20,500 | 20,650 | 20,450 | 40,939 | 841,296,450 |
27/04/2020 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,600 | 20,450 | 52,400 | 1,074,200,000 |
26/04/2020 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,600 | 20,400 | 37,845 | 775,822,500 |
24/04/2020 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,600 | 20,400 | 37,845 | 775,822,500 |
23/04/2020 | 20,500 | 0.10 ▲ | 0.49 | 20,450 | 20,550 | 20,250 | 44,586 | 914,013,000 |
22/04/2020 | 20,450 | 0.10 ▲ | 0.49 | 20,400 | 20,500 | 19,800 | 56,786 | 1,161,273,700 |
21/04/2020 | 20,400 | -0.50 ▼ | -2.45 | 20,900 | 20,800 | 19,700 | 69,405 | 1,415,862,000 |
20/04/2020 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 21,000 | 20,800 | 55,968 | 1,169,731,200 |
19/04/2020 | 20,900 | 0.30 ▲ | 1.44 | 20,600 | 21,000 | 20,650 | 95,052 | 1,986,586,800 |
17/04/2020 | 20,900 | 0.30 ▲ | 1.44 | 20,600 | 21,000 | 20,650 | 95,052 | 1,986,586,800 |
16/04/2020 | 20,600 | 0.00 ■■ | 0.00 | 20,650 | 20,700 | 20,500 | 51,793 | 1,066,935,800 |
15/04/2020 | 20,650 | 0.40 ▲ | 1.94 | 20,200 | 20,650 | 20,400 | 55,948 | 1,155,326,200 |
14/04/2020 | 20,200 | 0.10 ▲ | 0.50 | 20,150 | 20,600 | 20,100 | 50,213 | 1,014,302,600 |
13/04/2020 | 20,150 | 0.30 ▲ | 1.49 | 19,900 | 20,400 | 19,600 | 73,589 | 1,482,818,350 |
12/04/2020 | 19,900 | -0.10 ▼ | -0.50 | 20,000 | 20,100 | 19,500 | 23,433 | 466,316,700 |
10/04/2020 | 19,900 | -0.10 ▼ | -0.50 | 20,000 | 20,100 | 19,500 | 23,433 | 466,316,700 |
09/04/2020 | 20,000 | 0.50 ▲ | 2.50 | 19,500 | 20,100 | 19,500 | 64,885 | 1,297,700,000 |
08/04/2020 | 19,500 | 0.80 ▲ | 4.10 | 18,700 | 19,800 | 18,500 | 94,551 | 1,843,744,500 |
07/04/2020 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 19,000 | 18,400 | 46,625 | 871,887,500 |
06/04/2020 | 18,700 | 0.40 ▲ | 2.14 | 18,300 | 19,000 | 18,050 | 78,074 | 1,459,983,800 |
03/04/2020 | 18,300 | -0.10 ▼ | -0.55 | 18,400 | 18,650 | 18,100 | 45,521 | 833,034,300 |
02/04/2020 | 18,400 | -0.10 ▼ | -0.54 | 18,500 | 18,550 | 18,000 | 25,617 | 471,352,800 |
01/04/2020 | 18,400 | -0.10 ▼ | -0.54 | 18,500 | 18,550 | 18,000 | 25,617 | 471,352,800 |
31/03/2020 | 18,500 | -0.30 ▼ | -1.62 | 18,800 | 19,000 | 17,500 | 31,734 | 587,079,000 |
30/03/2020 | 18,800 | -0.60 ▼ | -3.19 | 19,450 | 19,350 | 18,700 | 17,301 | 325,258,800 |
29/03/2020 | 19,450 | 0.10 ▲ | 0.51 | 19,350 | 19,550 | 19,300 | 16,161 | 314,331,450 |
27/03/2020 | 19,450 | 0.10 ▲ | 0.51 | 19,350 | 19,550 | 19,300 | 16,161 | 314,331,450 |
26/03/2020 | 19,350 | 0.00 ■■ | 0.00 | 19,350 | 20,200 | 19,300 | 62,743 | 1,214,077,050 |
25/03/2020 | 19,350 | 0.20 ▲ | 1.03 | 19,150 | 19,550 | 19,150 | 36,474 | 705,771,900 |
24/03/2020 | 19,150 | 0.10 ▲ | 0.52 | 19,000 | 19,800 | 18,400 | 22,830 | 437,194,500 |
23/03/2020 | 19,000 | -1.00 ▼ | -5.26 | 20,000 | 20,000 | 18,900 | 23,680 | 449,920,000 |
22/03/2020 | 20,000 | -1.00 ▼ | -5.00 | 21,000 | 21,000 | 19,950 | 56,621 | 1,132,420,000 |
20/03/2020 | 20,000 | -1.00 ▼ | -5.00 | 21,000 | 21,000 | 19,950 | 56,621 | 1,132,420,000 |
19/03/2020 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 20,200 | 21,396 | 449,316,000 |
18/03/2020 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,050 | 20,750 | 27,466 | 576,786,000 |
17/03/2020 | 21,000 | 0.60 ▲ | 2.86 | 20,350 | 21,000 | 19,900 | 20,140 | 422,940,000 |
16/03/2020 | 20,350 | -0.75 ▼ | -3.69 | 21,100 | 21,100 | 20,000 | 298,420 | 6,072,847,000 |
14/03/2020 | 21,100 | -0.55 ▼ | -2.61 | 21,650 | 21,500 | 20,150 | 432,310 | 9,121,741,000 |
13/03/2020 | 21,100 | -0.55 ▼ | -2.61 | 21,650 | 21,500 | 20,150 | 432,310 | 9,121,741,000 |
12/03/2020 | 21,650 | -1.35 ▼ | -6.24 | 23,000 | 22,900 | 21,400 | 263,770 | 5,710,620,500 |
11/03/2020 | 23,000 | -0.50 ▼ | -2.17 | 23,500 | 23,650 | 22,700 | 171,290 | 3,939,670,000 |
10/03/2020 | 23,500 | 0.50 ▲ | 2.13 | 23,000 | 23,500 | 23,000 | 15,082 | 354,427,000 |
09/03/2020 | 23,000 | -1.50 ▼ | -6.52 | 24,500 | 24,200 | 23,000 | 58,280 | 1,340,440,000 |
07/03/2020 | 24,500 | -0.30 ▼ | -1.22 | 24,800 | 24,750 | 24,500 | 12,578 | 308,161,000 |
06/03/2020 | 24,500 | -0.30 ▼ | -1.22 | 24,800 | 24,750 | 24,500 | 12,578 | 308,161,000 |
05/03/2020 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,850 | 24,750 | 10,037 | 248,917,600 |
04/03/2020 | 24,800 | 0.20 ▲ | 0.81 | 24,600 | 24,900 | 24,600 | 20,501 | 508,424,800 |
03/03/2020 | 24,600 | 0.00 ■■ | 0.00 | 24,600 | 24,800 | 24,550 | 18,682 | 459,577,200 |
02/03/2020 | 24,600 | 0.10 ▲ | 0.41 | 24,550 | 24,650 | 24,500 | 19,307 | 474,952,200 |
28/02/2020 | 24,550 | -0.30 ▼ | -1.22 | 24,800 | 24,700 | 24,400 | 10,225 | 251,023,750 |
27/02/2020 | 24,800 | 0.30 ▲ | 1.21 | 24,500 | 24,800 | 24,450 | 17,113 | 424,402,400 |
26/02/2020 | 24,500 | -0.20 ▼ | -0.82 | 24,700 | 24,600 | 24,400 | 8,679 | 212,635,500 |
25/02/2020 | 24,700 | 0.30 ▲ | 1.21 | 24,350 | 24,700 | 24,300 | 15,298 | 377,860,600 |
24/02/2020 | 24,350 | -0.20 ▼ | -0.82 | 24,550 | 24,500 | 24,200 | 44,553 | 1,084,865,550 |
21/02/2020 | 24,550 | 0.00 ■■ | 0.00 | 24,550 | 24,650 | 24,400 | 40,017 | 982,417,350 |
20/02/2020 | 24,550 | 0.10 ▲ | 0.41 | 24,500 | 24,550 | 24,450 | 28,765 | 706,180,750 |
19/02/2020 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,400 | 12,871 | 315,339,500 |
18/02/2020 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,550 | 24,350 | 18,117 | 443,866,500 |
17/02/2020 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,250 | 29,612 | 725,494,000 |
15/02/2020 | 24,500 | -0.40 ▼ | -1.63 | 24,900 | 24,850 | 24,200 | 46,431 | 1,137,559,500 |
14/02/2020 | 24,500 | -0.40 ▼ | -1.63 | 24,900 | 24,850 | 24,200 | 46,431 | 1,137,559,500 |
13/02/2020 | 24,900 | -0.40 ▼ | -1.61 | 25,300 | 25,200 | 24,850 | 10,218 | 254,428,200 |
12/02/2020 | 25,300 | 0.30 ▲ | 1.19 | 25,000 | 25,300 | 24,900 | 15,326 | 387,747,800 |
11/02/2020 | 25,000 | 0.10 ▲ | 0.40 | 24,900 | 25,000 | 24,800 | 15,287 | 382,175,000 |
10/02/2020 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 24,700 | 10,690 | 266,181,000 |
09/02/2020 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 24,700 | 11,082 | 275,941,800 |
07/02/2020 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 24,700 | 11,082 | 275,941,800 |
06/02/2020 | 24,900 | 0.10 ▲ | 0.40 | 24,750 | 24,950 | 24,500 | 26,265 | 653,998,500 |
05/02/2020 | 24,750 | 0.10 ▲ | 0.40 | 24,700 | 24,750 | 24,600 | 19,286 | 477,328,500 |
04/02/2020 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 24,850 | 24,400 | 25,252 | 623,724,400 |
03/02/2020 | 24,700 | -0.30 ▼ | -1.21 | 25,000 | 24,800 | 24,000 | 24,108 | 595,467,600 |
02/02/2020 | 25,000 | -0.50 ▼ | -2.00 | 25,500 | 25,500 | 24,800 | 19,624 | 490,600,000 |
31/01/2020 | 25,000 | -0.50 ▼ | -2.00 | 25,500 | 25,500 | 24,800 | 19,624 | 490,600,000 |
30/01/2020 | 25,500 | -0.40 ▼ | -1.57 | 25,900 | 25,800 | 25,200 | 18,562 | 473,331,000 |
29/01/2020 | 25,900 | 0.00 ■■ | 0.00 | 25,850 | 26,000 | 25,800 | 12,065 | 312,483,500 |
28/01/2020 | 25,900 | 0.00 ■■ | 0.00 | 25,850 | 26,000 | 25,800 | 12,065 | 312,483,500 |
27/01/2020 | 25,900 | 0.00 ■■ | 0.00 | 25,850 | 26,000 | 25,800 | 12,065 | 312,483,500 |
26/01/2020 | 25,900 | 0.00 ■■ | 0.00 | 25,850 | 26,000 | 25,800 | 12,065 | 312,483,500 |
24/01/2020 | 25,900 | 0.00 ■■ | 0.00 | 25,850 | 26,000 | 25,800 | 12,065 | 312,483,500 |
23/01/2020 | 25,900 | 0.00 ■■ | 0.00 | 25,850 | 26,000 | 25,800 | 12,065 | 312,483,500 |
22/01/2020 | 25,900 | 0.00 ■■ | 0.00 | 25,850 | 26,000 | 25,800 | 12,065 | 312,483,500 |
21/01/2020 | 25,850 | 0.05 ▲ | 0.19 | 25,800 | 25,900 | 25,500 | 381,440 | 9,860,224,000 |
20/01/2020 | 25,800 | -0.05 ▼ | -0.19 | 25,800 | 25,800 | 25,650 | 75,490 | 1,947,642,000 |
17/01/2020 | 25,800 | -0.10 ▼ | -0.39 | 25,800 | 25,900 | 25,700 | 79,520 | 2,051,616,000 |
16/01/2020 | 25,800 | 0.20 ▲ | 0.78 | 25,600 | 25,800 | 25,500 | 140,170 | 3,616,386,000 |
15/01/2020 | 25,600 | -0.10 ▼ | -0.39 | 25,600 | 25,650 | 25,450 | 72,090 | 1,845,504,000 |
14/01/2020 | 25,650 | 0.05 ▲ | 0.19 | 25,600 | 25,650 | 25,500 | 37,900 | 972,135,000 |
13/01/2020 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,650 | 25,500 | 9,133 | 233,804,800 |
10/01/2020 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,650 | 25,200 | 28,320 | 724,992,000 |
09/01/2020 | 25,600 | 0.10 ▲ | 0.39 | 25,500 | 25,900 | 25,100 | 24,701 | 632,345,600 |
08/01/2020 | 25,500 | -0.80 ▼ | -3.14 | 26,300 | 26,250 | 25,200 | 41,278 | 1,052,589,000 |
07/01/2020 | 26,300 | -0.20 ▼ | -0.76 | 26,500 | 26,500 | 26,100 | 12,855 | 338,086,500 |
06/01/2020 | 26,500 | 0.10 ▲ | 0.38 | 26,400 | 26,500 | 26,000 | 31,966 | 847,099,000 |
03/01/2020 | 26,400 | -0.10 ▼ | -0.38 | 26,500 | 26,600 | 26,200 | 35,397 | 934,480,800 |
02/01/2020 | 26,500 | -0.40 ▼ | -1.51 | 26,900 | 26,650 | 26,300 | 34,302 | 909,003,000 |
31/12/2019 | 26,900 | -0.10 ▼ | -0.37 | 27,000 | 27,000 | 26,750 | 69,837 | 1,878,615,300 |
30/12/2019 | 27,000 | 0.10 ▲ | 0.37 | 26,900 | 27,000 | 26,800 | 35,458 | 957,366,000 |
28/12/2019 | 26,900 | 0.00 ■■ | 0.00 | 26,850 | 26,900 | 26,750 | 15,624 | 420,285,600 |
27/12/2019 | 26,900 | 0.00 ■■ | 0.00 | 26,850 | 26,900 | 26,750 | 15,624 | 420,285,600 |
26/12/2019 | 26,850 | 0.00 ■■ | 0.00 | 26,850 | 27,000 | 26,650 | 38,517 | 1,034,181,450 |
25/12/2019 | 26,850 | 0.00 ■■ | 0.00 | 26,850 | 26,950 | 26,750 | 18,053 | 484,723,050 |
24/12/2019 | 26,850 | 0.30 ▲ | 1.12 | 26,600 | 26,900 | 26,600 | 26,509 | 711,766,650 |
23/12/2019 | 26,600 | 0.00 ■■ | 0.00 | 26,600 | 26,700 | 26,600 | 13,193 | 350,933,800 |
21/12/2019 | 26,600 | 0.30 ▲ | 1.13 | 26,300 | 26,650 | 26,300 | 164,640 | 4,379,424,000 |
20/12/2019 | 26,600 | 0.30 ▲ | 1.13 | 26,300 | 26,650 | 26,300 | 164,640 | 4,379,424,000 |
19/12/2019 | 26,300 | 0.10 ▲ | 0.38 | 26,250 | 26,500 | 26,100 | 14,278 | 375,511,400 |
18/12/2019 | 26,250 | -0.40 ▼ | -1.52 | 26,600 | 26,600 | 26,150 | 29,412 | 772,065,000 |
17/12/2019 | 26,600 | -0.50 ▼ | -1.88 | 27,100 | 27,300 | 26,500 | 24,887 | 661,994,200 |
16/12/2019 | 27,100 | 0.00 ■■ | 0.00 | 27,100 | 27,300 | 27,000 | 31,623 | 856,983,300 |
14/12/2019 | 27,100 | 0.10 ▲ | 0.37 | 27,000 | 27,300 | 26,950 | 51,651 | 1,399,742,100 |
13/12/2019 | 27,100 | 0.10 ▲ | 0.37 | 27,000 | 27,300 | 26,950 | 51,651 | 1,399,742,100 |
12/12/2019 | 27,000 | 0.30 ▲ | 1.11 | 26,750 | 27,100 | 26,750 | 29,102 | 785,754,000 |
11/12/2019 | 26,750 | -0.10 ▼ | -0.37 | 26,800 | 26,800 | 26,700 | 21,538 | 576,141,500 |
10/12/2019 | 26,800 | -0.10 ▼ | -0.37 | 26,850 | 26,900 | 26,650 | 27,136 | 727,244,800 |
09/12/2019 | 26,850 | -0.20 ▼ | -0.74 | 27,050 | 27,000 | 26,700 | 29,073 | 780,610,050 |
07/12/2019 | 27,050 | 0.10 ▲ | 0.37 | 27,000 | 27,100 | 26,900 | 25,254 | 683,120,700 |
06/12/2019 | 27,050 | 0.10 ▲ | 0.37 | 27,000 | 27,100 | 26,900 | 25,254 | 683,120,700 |
05/12/2019 | 27,000 | 0.30 ▲ | 1.11 | 26,750 | 27,100 | 26,750 | 49,489 | 1,336,203,000 |
04/12/2019 | 26,750 | 0.20 ▲ | 0.75 | 26,550 | 26,900 | 26,500 | 30,834 | 824,809,500 |
03/12/2019 | 26,550 | 0.20 ▲ | 0.75 | 26,400 | 26,600 | 26,100 | 38,830 | 1,030,936,500 |
02/12/2019 | 26,400 | 0.00 ■■ | 0.00 | 26,400 | 26,500 | 26,350 | 41,691 | 1,100,642,400 |
29/11/2019 | 26,400 | -0.10 ▼ | -0.38 | 26,450 | 26,500 | 26,350 | 32,210 | 850,344,000 |
28/11/2019 | 26,450 | 0.00 ■■ | 0.00 | 26,450 | 26,500 | 26,300 | 40,941 | 1,082,889,450 |
27/11/2019 | 26,450 | -0.10 ▼ | -0.38 | 26,550 | 26,550 | 26,350 | 26,563 | 702,591,350 |
26/11/2019 | 26,550 | 0.20 ▲ | 0.75 | 26,350 | 26,600 | 26,350 | 23,624 | 627,217,200 |
25/11/2019 | 26,350 | 0.10 ▲ | 0.38 | 26,250 | 26,500 | 26,300 | 19,998 | 526,947,300 |
23/11/2019 | 26,250 | 0.00 ■■ | 0.00 | 26,250 | 27,300 | 26,200 | 66,822 | 1,754,077,500 |
22/11/2019 | 26,250 | 0.00 ■■ | 0.00 | 26,250 | 27,300 | 26,200 | 66,822 | 1,754,077,500 |
21/11/2019 | 26,250 | 0.20 ▲ | 0.76 | 26,050 | 26,700 | 26,000 | 87,041 | 2,284,826,250 |
20/11/2019 | 26,050 | 0.10 ▲ | 0.38 | 26,000 | 26,100 | 25,900 | 15,196 | 395,855,800 |
19/11/2019 | 26,000 | -0.10 ▼ | -0.38 | 26,050 | 26,050 | 25,700 | 30,771 | 800,046,000 |
18/11/2019 | 26,050 | -0.10 ▼ | -0.38 | 26,200 | 26,350 | 25,900 | 23,951 | 623,923,550 |
15/11/2019 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,500 | 26,150 | 11,854 | 310,574,800 |
14/11/2019 | 26,200 | -0.10 ▼ | -0.38 | 26,250 | 26,250 | 26,050 | 16,881 | 442,282,200 |
13/11/2019 | 26,250 | 0.00 ■■ | 0.00 | 26,250 | 26,600 | 26,250 | 21,273 | 558,416,250 |
12/11/2019 | 26,250 | -0.60 ▼ | -2.29 | 26,800 | 26,850 | 26,250 | 28,134 | 738,517,500 |
11/11/2019 | 26,800 | -0.20 ▼ | -0.75 | 27,000 | 27,100 | 26,750 | 31,247 | 837,419,600 |
09/11/2019 | 27,000 | -0.20 ▼ | -0.74 | 27,200 | 27,400 | 27,000 | 43,618 | 1,177,686,000 |
08/11/2019 | 27,000 | -0.20 ▼ | -0.74 | 27,200 | 27,400 | 27,000 | 43,618 | 1,177,686,000 |
07/11/2019 | 27,200 | 0.10 ▲ | 0.37 | 27,050 | 27,400 | 27,000 | 42,206 | 1,148,003,200 |
06/11/2019 | 27,050 | -0.10 ▼ | -0.37 | 27,200 | 27,150 | 26,800 | 21,251 | 574,839,550 |
05/11/2019 | 27,200 | 0.60 ▲ | 2.21 | 26,600 | 27,300 | 26,600 | 61,604 | 1,675,628,800 |
04/11/2019 | 26,000 | -0.20 ▼ | -0.77 | 26,200 | 26,300 | 25,800 | 62,180 | 1,616,680,000 |
01/11/2019 | 26,000 | -0.20 ▼ | -0.77 | 26,200 | 26,300 | 25,800 | 62,180 | 1,616,680,000 |
31/10/2019 | 26,200 | -0.20 ▼ | -0.76 | 26,350 | 26,700 | 26,200 | 27,151 | 711,356,200 |
30/10/2019 | 26,350 | -0.10 ▼ | -0.38 | 26,500 | 26,600 | 26,300 | 19,630 | 517,250,500 |
29/10/2019 | 26,500 | -0.10 ▼ | -0.38 | 26,650 | 26,850 | 26,400 | 25,529 | 676,518,500 |
28/10/2019 | 26,650 | 0.00 ■■ | 0.00 | 26,650 | 27,050 | 26,400 | 46,228 | 1,231,976,200 |
26/10/2019 | 26,650 | 0.00 ■■ | 0.00 | 26,650 | 26,700 | 26,400 | 29,638 | 789,852,700 |
25/10/2019 | 26,650 | 0.00 ■■ | 0.00 | 26,650 | 26,700 | 26,400 | 29,638 | 789,852,700 |
24/10/2019 | 26,650 | 0.80 ▲ | 3.00 | 25,850 | 26,650 | 25,700 | 78,664 | 2,096,395,600 |
23/10/2019 | 25,850 | 0.10 ▲ | 0.39 | 25,800 | 25,900 | 25,750 | 25,476 | 658,554,600 |
22/10/2019 | 25,800 | 0.70 ▲ | 2.71 | 25,100 | 25,900 | 25,100 | 76,038 | 1,961,780,400 |
21/10/2019 | 25,100 | -0.20 ▼ | -0.80 | 25,300 | 25,400 | 25,050 | 22,579 | 566,732,900 |
18/10/2019 | 25,300 | 0.30 ▲ | 1.19 | 25,000 | 25,400 | 25,000 | 29,134 | 737,090,200 |
17/10/2019 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,350 | 25,000 | 17,893 | 447,325,000 |
16/10/2019 | 25,100 | -0.30 ▼ | -1.20 | 25,450 | 25,400 | 25,000 | 29,794 | 747,829,400 |
15/10/2019 | 25,450 | 0.40 ▲ | 1.57 | 25,000 | 25,700 | 24,900 | 50,991 | 1,297,720,950 |
14/10/2019 | 25,000 | 0.10 ▲ | 0.40 | 24,900 | 25,000 | 24,750 | 24,838 | 620,950,000 |
11/10/2019 | 24,900 | -0.30 ▼ | -1.20 | 25,200 | 25,250 | 24,700 | 75,009 | 1,867,724,100 |
10/10/2019 | 25,200 | -0.10 ▼ | -0.40 | 25,250 | 25,400 | 25,150 | 20,482 | 516,146,400 |
09/10/2019 | 25,250 | 0.00 ■■ | 0.00 | 25,250 | 25,400 | 25,200 | 20,086 | 507,171,500 |
08/10/2019 | 25,250 | 0.10 ▲ | 0.40 | 25,200 | 25,450 | 25,150 | 23,680 | 597,920,000 |
07/10/2019 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,500 | 25,150 | 39,583 | 997,491,600 |
04/10/2019 | 25,200 | -0.10 ▼ | -0.40 | 25,300 | 25,500 | 25,050 | 37,765 | 951,678,000 |
03/10/2019 | 25,300 | 0.10 ▲ | 0.40 | 25,200 | 25,750 | 25,000 | 55,829 | 1,412,473,700 |
02/10/2019 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,300 | 25,100 | 34,288 | 864,057,600 |
01/10/2019 | 25,200 | -0.30 ▼ | -1.19 | 25,500 | 25,500 | 25,000 | 32,360 | 815,472,000 |
30/09/2019 | 25,500 | -0.40 ▼ | -1.57 | 25,950 | 25,950 | 25,400 | 31,765 | 810,007,500 |
27/09/2019 | 25,950 | 0.00 ■■ | 0.00 | 25,950 | 26,000 | 25,750 | 48,932 | 1,269,785,400 |
26/09/2019 | 25,950 | -0.10 ▼ | -0.39 | 26,000 | 26,100 | 25,600 | 54,047 | 1,402,519,650 |
25/09/2019 | 26,000 | 0.60 ▲ | 2.31 | 25,350 | 26,100 | 25,200 | 61,785 | 1,606,410,000 |
24/09/2019 | 25,350 | 0.40 ▲ | 1.58 | 25,000 | 25,700 | 24,900 | 65,327 | 1,656,039,450 |
23/09/2019 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,300 | 25,000 | 25,625 | 640,625,000 |
20/09/2019 | 25,100 | -0.30 ▼ | -1.20 | 25,400 | 25,600 | 25,100 | 17,382 | 436,288,200 |
19/09/2019 | 25,400 | -0.10 ▼ | -0.39 | 25,500 | 25,400 | 24,950 | 40,378 | 1,025,601,200 |
18/09/2019 | 25,500 | -0.20 ▼ | -0.78 | 25,700 | 25,550 | 25,100 | 43,123 | 1,099,636,500 |
17/09/2019 | 25,700 | 0.20 ▲ | 0.78 | 25,500 | 25,800 | 25,500 | 35,824 | 920,676,800 |
16/09/2019 | 25,500 | 1.60 ▲ | 6.27 | 23,950 | 25,600 | 23,900 | 197,076 | 5,025,438,000 |
13/09/2019 | 23,950 | 0.10 ▲ | 0.42 | 23,900 | 24,050 | 23,850 | 24,996 | 598,654,200 |
12/09/2019 | 23,900 | 0.10 ▲ | 0.42 | 23,800 | 23,950 | 23,800 | 29,714 | 710,164,600 |
11/09/2019 | 23,800 | 0.10 ▲ | 0.42 | 23,750 | 23,850 | 23,700 | 20,260 | 482,188,000 |
10/09/2019 | 23,700 | 0.05 ▲ | 0.21 | 23,650 | 23,850 | 23,650 | 37,840 | 896,808,000 |
09/09/2019 | 23,650 | -0.20 ▼ | -0.85 | 23,800 | 23,800 | 23,650 | 9,951 | 235,341,150 |
06/09/2019 | 23,800 | -0.10 ▼ | -0.42 | 23,850 | 23,850 | 23,700 | 8,622 | 205,203,600 |
05/09/2019 | 23,850 | 0.00 ■■ | 0.00 | 23,900 | 23,950 | 23,750 | 11,714 | 279,378,900 |
04/09/2019 | 23,900 | 0.10 ▲ | 0.42 | 23,750 | 23,950 | 23,800 | 13,080 | 312,612,000 |
03/09/2019 | 23,750 | -0.30 ▼ | -1.26 | 24,050 | 24,100 | 23,750 | 20,853 | 495,258,750 |
30/08/2019 | 24,050 | 0.10 ▲ | 0.42 | 24,000 | 24,100 | 23,950 | 12,736 | 306,300,800 |
29/08/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,900 | 8,090 | 194,160,000 |
28/08/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,050 | 23,950 | 13,229 | 317,496,000 |
27/08/2019 | 24,000 | -0.10 ▼ | -0.42 | 24,100 | 24,150 | 23,950 | 17,353 | 416,472,000 |
26/08/2019 | 24,100 | 0.00 ■■ | 0.00 | 24,150 | 24,150 | 24,000 | 13,534 | 326,169,400 |
23/08/2019 | 24,150 | 0.00 ■■ | 0.00 | 24,150 | 24,200 | 24,100 | 29,666 | 716,433,900 |
22/08/2019 | 24,150 | 0.10 ▲ | 0.41 | 24,050 | 24,200 | 24,100 | 25,359 | 612,419,850 |
21/08/2019 | 24,050 | 0.20 ▲ | 0.83 | 23,900 | 24,150 | 23,800 | 50,105 | 1,205,025,250 |
20/08/2019 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 24,000 | 23,800 | 17,626 | 421,261,400 |
19/08/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,200 | 23,700 | 12,745 | 305,880,000 |
16/08/2019 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,350 | 23,500 | 37,097 | 890,328,000 |
15/08/2019 | 23,500 | 0.10 ▲ | 0.43 | 23,450 | 23,500 | 23,300 | 31,907 | 749,814,500 |
14/08/2019 | 23,450 | 0.10 ▲ | 0.43 | 23,400 | 23,500 | 23,300 | 24,629 | 577,550,050 |
13/08/2019 | 23,400 | 0.00 ■■ | 0.00 | 23,400 | 23,400 | 23,300 | 27,986 | 654,872,400 |
12/08/2019 | 23,400 | -0.20 ▼ | -0.85 | 23,600 | 23,600 | 23,100 | 46,667 | 1,092,007,800 |
09/08/2019 | 23,600 | 0.20 ▲ | 0.85 | 23,400 | 23,700 | 23,400 | 29,905 | 705,758,000 |
08/08/2019 | 23,400 | 0.40 ▲ | 1.71 | 22,950 | 23,500 | 22,950 | 43,268 | 1,012,471,200 |
07/08/2019 | 22,950 | 0.40 ▲ | 1.74 | 22,500 | 22,950 | 22,550 | 34,406 | 789,617,700 |
06/08/2019 | 22,500 | -0.30 ▼ | -1.33 | 22,750 | 22,650 | 22,200 | 31,530 | 709,425,000 |
05/08/2019 | 22,750 | -0.10 ▼ | -0.44 | 22,900 | 22,900 | 22,600 | 18,332 | 417,053,000 |
02/08/2019 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,600 | 24,168 | 553,447,200 |
01/08/2019 | 22,900 | 0.70 ▲ | 3.06 | 22,200 | 23,000 | 22,200 | 56,527 | 1,294,468,300 |
31/07/2019 | 22,200 | 0.30 ▲ | 1.35 | 21,850 | 22,200 | 21,900 | 20,662 | 458,696,400 |
30/07/2019 | 21,850 | 0.00 ■■ | 0.00 | 21,850 | 21,950 | 21,750 | 51,624 | 1,127,984,400 |
29/07/2019 | 21,850 | 0.10 ▲ | 0.46 | 21,800 | 21,950 | 21,800 | 29,153 | 636,993,050 |
26/07/2019 | 21,800 | 0.20 ▲ | 0.92 | 21,600 | 22,000 | 21,700 | 25,448 | 554,766,400 |
25/07/2019 | 21,600 | -0.30 ▼ | -1.39 | 21,900 | 21,900 | 21,600 | 41,650 | 899,640,000 |
24/07/2019 | 21,900 | -0.20 ▼ | -0.91 | 22,100 | 22,100 | 21,800 | 33,456 | 732,686,400 |
23/07/2019 | 22,100 | -0.20 ▼ | -0.90 | 22,300 | 22,250 | 22,000 | 29,051 | 642,027,100 |
22/07/2019 | 22,300 | -0.10 ▼ | -0.45 | 22,400 | 22,550 | 22,200 | 17,027 | 379,702,100 |
19/07/2019 | 22,400 | 0.30 ▲ | 1.34 | 22,100 | 22,500 | 22,100 | 37,885 | 848,624,000 |
18/07/2019 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,550 | 21,900 | 47,026 | 1,039,274,600 |
17/07/2019 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 21,800 | 41,900 | 925,990,000 |
16/07/2019 | 22,100 | -0.30 ▼ | -1.36 | 22,400 | 22,400 | 21,850 | 44,597 | 985,593,700 |
15/07/2019 | 22,400 | -0.40 ▼ | -1.79 | 22,800 | 22,750 | 22,000 | 50,481 | 1,130,774,400 |
12/07/2019 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 23,000 | 22,600 | 27,894 | 635,983,200 |
11/07/2019 | 22,800 | -0.20 ▼ | -0.88 | 23,000 | 23,300 | 22,700 | 28,307 | 645,399,600 |
10/07/2019 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,100 | 22,850 | 16,019 | 368,437,000 |
09/07/2019 | 23,000 | -0.10 ▼ | -0.43 | 23,100 | 23,200 | 22,850 | 8,969 | 206,287,000 |
08/07/2019 | 23,100 | -0.20 ▼ | -0.87 | 23,300 | 23,300 | 22,950 | 17,729 | 409,539,900 |
05/07/2019 | 23,300 | -0.30 ▼ | -1.29 | 23,650 | 23,650 | 23,300 | 10,122 | 235,842,600 |
04/07/2019 | 23,650 | 0.00 ■■ | 0.00 | 23,650 | 23,800 | 23,450 | 7,221 | 170,776,650 |
03/07/2019 | 23,650 | -0.20 ▼ | -0.85 | 23,850 | 23,850 | 23,600 | 9,234 | 218,384,100 |
02/07/2019 | 23,850 | 0.00 ■■ | 0.00 | 23,850 | 23,900 | 23,700 | 6,176 | 147,297,600 |
01/07/2019 | 23,850 | -0.50 ▼ | -2.10 | 24,400 | 24,100 | 23,700 | 7,885 | 188,057,250 |
28/06/2019 | 24,400 | -0.10 ▼ | -0.41 | 24,500 | 24,400 | 23,400 | 71,981 | 1,756,336,400 |
27/06/2019 | 24,500 | 0.70 ▲ | 2.86 | 23,800 | 24,500 | 23,650 | 19,311 | 473,119,500 |
26/06/2019 | 23,800 | -0.20 ▼ | -0.84 | 24,000 | 24,000 | 23,700 | 9,198 | 218,912,400 |
25/06/2019 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,000 | 23,600 | 24,134 | 579,216,000 |
24/06/2019 | 23,900 | -0.50 ▼ | -2.09 | 24,350 | 24,400 | 23,900 | 19,766 | 472,407,400 |
21/06/2019 | 24,350 | -0.30 ▼ | -1.23 | 24,600 | 24,600 | 24,350 | 10,063 | 245,034,050 |
20/06/2019 | 24,600 | 0.10 ▲ | 0.41 | 24,500 | 24,700 | 24,300 | 16,435 | 404,301,000 |
19/06/2019 | 24,500 | 0.30 ▲ | 1.22 | 24,250 | 24,500 | 24,200 | 34,682 | 849,709,000 |
18/06/2019 | 24,250 | 0.30 ▲ | 1.24 | 24,000 | 24,250 | 23,900 | 13,083 | 317,262,750 |
17/06/2019 | 24,000 | -0.40 ▼ | -1.67 | 24,450 | 24,600 | 24,000 | 11,300 | 271,200,000 |
16/06/2019 | 24,450 | 0.60 ▲ | 2.45 | 23,800 | 24,500 | 23,800 | 22,714 | 555,357,300 |
14/06/2019 | 24,450 | 0.60 ▲ | 2.45 | 23,800 | 24,500 | 23,800 | 22,714 | 555,357,300 |
13/06/2019 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,900 | 23,700 | 8,022 | 190,923,600 |
11/06/2019 | 23,750 | -7.30 ▼ | -30.74 | 31,000 | 24,000 | 23,600 | 11,564 | 274,645,000 |
10/06/2019 | 31,000 | 0.10 ▲ | 0.32 | 30,900 | 31,100 | 30,850 | 19,985 | 619,535,000 |
09/06/2019 | 30,900 | 0.00 ■■ | 0.00 | 30,900 | 30,950 | 30,700 | 9,665 | 298,648,500 |
07/06/2019 | 30,900 | 0.00 ■■ | 0.00 | 30,900 | 30,950 | 30,700 | 9,665 | 298,648,500 |
06/06/2019 | 30,900 | 0.00 ■■ | 0.00 | 30,900 | 30,950 | 30,700 | 6,954 | 214,878,600 |
05/06/2019 | 30,900 | -0.10 ▼ | -0.32 | 30,950 | 31,000 | 30,600 | 8,394 | 259,374,600 |
04/06/2019 | 30,950 | 0.00 ■■ | 0.00 | 30,950 | 31,000 | 30,900 | 8,781 | 271,771,950 |
03/06/2019 | 30,950 | -0.10 ▼ | -0.32 | 31,000 | 31,000 | 30,800 | 13,914 | 430,638,300 |
02/06/2019 | 31,000 | 0.10 ▲ | 0.32 | 30,950 | 31,000 | 30,800 | 17,427 | 540,237,000 |
31/05/2019 | 31,000 | 0.10 ▲ | 0.32 | 30,950 | 31,000 | 30,800 | 17,427 | 540,237,000 |
30/05/2019 | 30,950 | 0.10 ▲ | 0.32 | 30,900 | 31,000 | 30,850 | 7,823 | 242,121,850 |
29/05/2019 | 30,900 | -0.10 ▼ | -0.32 | 30,950 | 31,000 | 30,800 | 13,717 | 423,855,300 |
28/05/2019 | 30,950 | 0.00 ■■ | 0.00 | 30,950 | 30,950 | 30,700 | 8,888 | 275,083,600 |
27/05/2019 | 30,950 | 0.00 ■■ | 0.00 | 30,950 | 31,100 | 30,600 | 9,038 | 279,726,100 |
26/05/2019 | 30,950 | 0.10 ▲ | 0.32 | 30,900 | 31,450 | 30,900 | 25,583 | 791,793,850 |
24/05/2019 | 30,950 | 0.10 ▲ | 0.32 | 30,900 | 31,450 | 30,900 | 25,583 | 791,793,850 |
23/05/2019 | 30,900 | 0.50 ▲ | 1.62 | 30,400 | 30,900 | 30,300 | 16,637 | 514,083,300 |
22/05/2019 | 30,400 | 0.20 ▲ | 0.66 | 30,200 | 30,600 | 30,300 | 14,578 | 443,171,200 |
21/05/2019 | 30,200 | -0.20 ▼ | -0.66 | 30,400 | 30,400 | 30,200 | 9,579 | 289,285,800 |
20/05/2019 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,400 | 30,000 | 19,026 | 578,390,400 |
19/05/2019 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,600 | 30,350 | 9,899 | 300,929,600 |
17/05/2019 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,600 | 30,350 | 9,899 | 300,929,600 |
16/05/2019 | 30,400 | 0.30 ▲ | 0.99 | 30,100 | 30,550 | 30,200 | 12,891 | 391,886,400 |
15/05/2019 | 30,100 | 0.60 ▲ | 1.99 | 29,500 | 30,100 | 29,600 | 16,889 | 508,358,900 |
14/05/2019 | 29,500 | -0.60 ▼ | -2.03 | 30,100 | 30,100 | 29,500 | 9,881 | 291,489,500 |
13/05/2019 | 30,100 | 0.90 ▲ | 2.99 | 29,200 | 30,100 | 29,350 | 12,537 | 377,363,700 |
12/05/2019 | 29,200 | -0.50 ▼ | -1.71 | 29,700 | 29,900 | 29,200 | 29,603 | 864,407,600 |
10/05/2019 | 29,200 | -0.50 ▼ | -1.71 | 29,700 | 29,900 | 29,200 | 29,603 | 864,407,600 |
09/05/2019 | 29,700 | -0.30 ▼ | -1.01 | 30,000 | 30,100 | 29,450 | 16,445 | 488,416,500 |
08/05/2019 | 30,000 | -0.50 ▼ | -1.67 | 30,500 | 30,600 | 29,900 | 20,122 | 603,660,000 |
07/05/2019 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 31,100 | 30,300 | 27,216 | 830,088,000 |
06/05/2019 | 30,500 | -0.50 ▼ | -1.64 | 31,000 | 30,900 | 30,500 | 13,024 | 397,232,000 |
05/05/2019 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,050 | 30,900 | 8,018 | 248,558,000 |
03/05/2019 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,050 | 30,900 | 8,018 | 248,558,000 |
02/05/2019 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,200 | 30,900 | 7,126 | 220,906,000 |
01/05/2019 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,200 | 30,900 | 7,355 | 228,005,000 |
30/04/2019 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,200 | 30,900 | 7,355 | 228,005,000 |
29/04/2019 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,200 | 30,900 | 7,355 | 228,005,000 |
28/04/2019 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,200 | 30,900 | 7,355 | 228,005,000 |
26/04/2019 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,200 | 30,900 | 7,355 | 228,005,000 |
25/04/2019 | 31,000 | -0.10 ▼ | -0.32 | 31,050 | 31,350 | 30,700 | 20,198 | 626,138,000 |
24/04/2019 | 31,050 | 0.10 ▲ | 0.32 | 31,000 | 31,300 | 30,800 | 8,891 | 276,065,550 |
23/04/2019 | 31,000 | -0.50 ▼ | -1.61 | 31,500 | 31,500 | 30,650 | 47,524 | 1,473,244,000 |
22/04/2019 | 31,500 | -0.10 ▼ | -0.32 | 31,600 | 31,700 | 31,350 | 15,038 | 473,697,000 |
21/04/2019 | 31,600 | 0.00 ■■ | 0.00 | 31,650 | 31,800 | 31,400 | 12,135 | 383,466,000 |
19/04/2019 | 31,600 | 0.00 ■■ | 0.00 | 31,650 | 31,800 | 31,400 | 12,135 | 383,466,000 |
18/04/2019 | 31,650 | 0.10 ▲ | 0.32 | 31,500 | 32,000 | 31,400 | 23,482 | 743,205,300 |
17/04/2019 | 31,500 | 0.00 ■■ | 0.00 | 31,500 | 31,700 | 31,350 | 27,442 | 864,423,000 |
16/04/2019 | 31,500 | -0.40 ▼ | -1.27 | 31,900 | 31,800 | 31,400 | 5,208 | 164,052,000 |
15/04/2019 | 31,900 | 0.80 ▲ | 2.51 | 31,050 | 32,000 | 31,200 | 13,113 | 418,304,700 |
12/04/2019 | 31,900 | 0.80 ▲ | 2.51 | 31,050 | 32,000 | 31,200 | 13,113 | 418,304,700 |
11/04/2019 | 31,050 | -0.30 ▼ | -0.97 | 31,300 | 31,700 | 30,950 | 49,886 | 1,548,960,300 |
10/04/2019 | 31,300 | -0.20 ▼ | -0.64 | 31,500 | 31,700 | 31,050 | 51,098 | 1,599,367,400 |
09/04/2019 | 31,500 | -0.70 ▼ | -2.22 | 32,200 | 32,400 | 31,500 | 45,247 | 1,425,280,500 |
08/04/2019 | 32,200 | -0.40 ▼ | -1.24 | 32,600 | 32,700 | 32,000 | 20,670 | 665,574,000 |
05/04/2019 | 32,600 | 0.70 ▲ | 2.15 | 31,950 | 33,100 | 31,550 | 35,826 | 1,167,927,600 |
04/04/2019 | 31,950 | 0.10 ▲ | 0.31 | 31,900 | 32,200 | 31,900 | 13,562 | 433,305,900 |
03/04/2019 | 31,900 | -0.30 ▼ | -0.94 | 32,200 | 32,200 | 31,900 | 12,934 | 412,594,600 |
02/04/2019 | 32,200 | 0.20 ▲ | 0.62 | 32,000 | 33,350 | 31,850 | 58,748 | 1,891,685,600 |
01/04/2019 | 32,000 | 0.30 ▲ | 0.94 | 31,700 | 32,100 | 31,650 | 19,960 | 638,720,000 |
31/03/2019 | 30,050 | 0.05 ▲ | 0.17 | 30,000 | 30,100 | 29,800 | 233,560 | 7,018,478,000 |
29/03/2019 | 31,700 | -0.40 ▼ | -1.26 | 32,100 | 32,300 | 31,700 | 19,402 | 615,043,400 |
28/03/2019 | 32,100 | 1.00 ▲ | 3.12 | 31,100 | 32,400 | 31,050 | 42,369 | 1,360,044,900 |
27/03/2019 | 31,100 | 0.10 ▲ | 0.32 | 31,000 | 31,350 | 31,000 | 7,279 | 226,376,900 |
26/03/2019 | 31,000 | 0.30 ▲ | 0.97 | 30,700 | 31,100 | 30,800 | 11,020 | 341,620,000 |
25/03/2019 | 30,700 | -0.70 ▼ | -2.28 | 31,400 | 31,200 | 30,500 | 23,946 | 735,142,200 |
22/03/2019 | 31,400 | -0.20 ▼ | -0.64 | 31,550 | 31,550 | 31,350 | 17,857 | 560,709,800 |
21/03/2019 | 31,550 | -0.10 ▼ | -0.32 | 31,600 | 31,800 | 31,300 | 20,948 | 660,909,400 |
20/03/2019 | 31,600 | 0.10 ▲ | 0.32 | 31,500 | 31,750 | 31,450 | 21,784 | 688,374,400 |
19/03/2019 | 31,500 | 0.30 ▲ | 0.95 | 31,200 | 31,850 | 31,200 | 27,554 | 867,951,000 |
18/03/2019 | 31,200 | 0.00 ■■ | 0.00 | 31,200 | 31,400 | 31,200 | 10,167 | 317,210,400 |
15/03/2019 | 31,200 | 0.10 ▲ | 0.32 | 31,150 | 31,200 | 31,050 | 14,614 | 455,956,800 |
14/03/2019 | 31,150 | -0.10 ▼ | -0.32 | 31,200 | 31,200 | 30,950 | 13,215 | 411,647,250 |
13/03/2019 | 31,200 | -0.30 ▼ | -0.96 | 31,500 | 31,500 | 30,950 | 18,840 | 587,808,000 |
12/03/2019 | 31,500 | 0.40 ▲ | 1.27 | 31,050 | 31,500 | 31,050 | 23,960 | 754,740,000 |
11/03/2019 | 31,050 | 0.40 ▲ | 1.29 | 30,600 | 31,050 | 30,500 | 15,678 | 486,801,900 |
08/03/2019 | 30,600 | -0.40 ▼ | -1.31 | 31,000 | 30,950 | 30,300 | 55,331 | 1,693,128,600 |
07/03/2019 | 31,000 | -0.40 ▼ | -1.29 | 31,400 | 31,500 | 31,000 | 28,051 | 869,581,000 |
06/03/2019 | 31,400 | -0.50 ▼ | -1.59 | 31,850 | 31,900 | 31,000 | 18,097 | 568,245,800 |
05/03/2019 | 31,850 | -0.10 ▼ | -0.31 | 32,000 | 32,100 | 31,800 | 19,065 | 607,220,250 |
04/03/2019 | 32,000 | 1.00 ▲ | 3.13 | 31,000 | 32,600 | 31,100 | 56,214 | 1,798,848,000 |
01/03/2019 | 31,000 | 0.20 ▲ | 0.65 | 30,800 | 31,100 | 30,750 | 15,622 | 484,282,000 |
28/02/2019 | 30,800 | -0.20 ▼ | -0.65 | 31,000 | 31,100 | 30,800 | 12,529 | 385,893,200 |
27/02/2019 | 31,000 | -0.20 ▼ | -0.65 | 31,200 | 31,800 | 30,800 | 65,158 | 2,019,898,000 |
26/02/2019 | 31,200 | 0.20 ▲ | 0.64 | 31,000 | 31,400 | 31,000 | 22,155 | 691,236,000 |
25/02/2019 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,100 | 30,850 | 9,233 | 286,223,000 |
22/02/2019 | 31,000 | -0.20 ▼ | -0.65 | 31,200 | 31,200 | 30,900 | 14,732 | 456,692,000 |
21/02/2019 | 31,200 | 0.10 ▲ | 0.32 | 31,150 | 31,300 | 31,100 | 16,900 | 527,280,000 |
20/02/2019 | 31,150 | 0.30 ▲ | 0.96 | 30,900 | 31,300 | 30,600 | 27,560 | 858,494,000 |
19/02/2019 | 30,900 | -0.20 ▼ | -0.65 | 31,100 | 31,100 | 30,850 | 19,054 | 588,768,600 |
18/02/2019 | 31,100 | -0.10 ▼ | -0.32 | 31,200 | 31,300 | 30,700 | 13,908 | 432,538,800 |
15/02/2019 | 31,200 | 0.90 ▲ | 2.88 | 30,250 | 31,500 | 30,150 | 26,750 | 834,600,000 |
14/02/2019 | 30,250 | -0.10 ▼ | -0.33 | 30,400 | 30,400 | 30,250 | 14,100 | 426,525,000 |
13/02/2019 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,700 | 30,250 | 21,239 | 645,665,600 |
12/02/2019 | 30,400 | 0.20 ▲ | 0.66 | 30,200 | 31,000 | 30,200 | 25,235 | 767,144,000 |
11/02/2019 | 30,200 | 0.10 ▲ | 0.33 | 30,150 | 30,250 | 30,100 | 13,144 | 396,948,800 |
01/02/2019 | 30,150 | 0.00 ■■ | 0.00 | 30,100 | 30,150 | 30,000 | 5,540 | 167,031,000 |
31/01/2019 | 30,100 | 0.00 ■■ | 0.00 | 30,100 | 30,250 | 30,050 | 6,781 | 204,108,100 |
30/01/2019 | 30,100 | 0.00 ■■ | 0.00 | 30,100 | 30,200 | 30,100 | 8,740 | 263,074,000 |
29/01/2019 | 30,100 | 0.00 ■■ | 0.00 | 30,100 | 30,200 | 30,050 | 12,263 | 369,116,300 |
28/01/2019 | 30,100 | 0.10 ▲ | 0.33 | 30,000 | 30,100 | 29,950 | 8,235 | 247,873,500 |
25/01/2019 | 30,000 | -0.10 ▼ | -0.33 | 30,050 | 30,050 | 29,900 | 9,080 | 272,400,000 |
24/01/2019 | 30,050 | 0.00 ■■ | 0.00 | 30,050 | 30,100 | 29,900 | 13,234,000 | 397,681,700,000 |
23/01/2019 | 30,050 | 0.00 ■■ | 0.00 | 30,050 | 30,100 | 29,950 | 9,876,000 | 296,773,800,000 |
22/01/2019 | 30,050 | 0.20 ▲ | 0.67 | 29,850 | 30,050 | 29,800 | 8,743,000 | 262,727,150,000 |
21/01/2019 | 29,850 | -0.10 ▼ | -0.34 | 29,850 | 29,900 | 29,650 | 147,440 | 4,401,084,000 |
18/01/2019 | 29,850 | -0.15 ▼ | -0.50 | 30,000 | 30,000 | 29,600 | 165,200 | 4,931,220,000 |
17/01/2019 | 30,000 | -0.05 ▼ | -0.17 | 30,050 | 30,050 | 29,800 | 103,460 | 3,103,800,000 |
16/01/2019 | 30,050 | 0.05 ▲ | 0.17 | 30,050 | 30,550 | 30,000 | 104,570 | 3,142,328,500 |
15/01/2019 | 30,050 | -0.10 ▼ | -0.33 | 30,150 | 30,150 | 29,850 | 169,990 | 5,108,199,500 |
14/01/2019 | 30,150 | -0.35 ▼ | -1.16 | 30,500 | 30,500 | 29,700 | 259,180 | 7,814,277,000 |
11/01/2019 | 30,500 | -0.30 ▼ | -0.98 | 30,800 | 30,800 | 30,450 | 178,890 | 5,456,145,000 |
10/01/2019 | 30,800 | -0.10 ▼ | -0.32 | 30,900 | 30,900 | 30,650 | 170,310 | 5,245,548,000 |
09/01/2019 | 30,900 | -0.20 ▼ | -0.65 | 31,100 | 31,050 | 30,800 | 461,130 | 14,248,917,000 |
08/01/2019 | 31,100 | -0.30 ▼ | -0.96 | 31,100 | 31,100 | 30,600 | 171,050 | 5,319,655,000 |
07/01/2019 | 31,100 | -0.05 ▼ | -0.16 | 31,150 | 31,200 | 30,300 | 131,920 | 4,102,712,000 |
04/01/2019 | 31,150 | -0.25 ▼ | -0.80 | 31,150 | 31,150 | 29,700 | 156,980 | 4,889,927,000 |
03/01/2019 | 31,150 | 0.05 ▲ | 0.16 | 31,150 | 31,200 | 31,000 | 251,400 | 7,831,110,000 |
02/01/2019 | 31,150 | -1.85 ▼ | -5.94 | 33,000 | 32,800 | 31,150 | 87,370 | 2,721,575,500 |
30/12/2018 | 33,000 | 0.70 ▲ | 2.12 | 32,300 | 33,000 | 31,800 | 2,046,440 | 67,532,520,000 |
28/12/2018 | 33,000 | 0.70 ▲ | 2.12 | 32,300 | 33,000 | 31,800 | 2,046,440 | 67,532,520,000 |
27/12/2018 | 32,300 | 0.85 ▲ | 2.63 | 31,450 | 32,300 | 31,450 | 1,362,850 | 44,020,055,000 |
26/12/2018 | 31,450 | -0.05 ▼ | -0.16 | 31,450 | 31,450 | 31,200 | 977,380 | 30,738,601,000 |
25/12/2018 | 31,450 | -0.05 ▼ | -0.16 | 31,500 | 31,450 | 30,400 | 578,100 | 18,181,245,000 |
24/12/2018 | 31,500 | 0.10 ▲ | 0.32 | 31,400 | 31,500 | 31,200 | 731,720 | 23,049,180,000 |
23/12/2018 | 31,400 | -0.20 ▼ | -0.64 | 31,600 | 31,400 | 30,900 | 690,070 | 21,668,198,000 |
21/12/2018 | 31,400 | -0.20 ▼ | -0.64 | 31,600 | 31,400 | 30,900 | 690,070 | 21,668,198,000 |
20/12/2018 | 31,600 | 0.80 ▲ | 2.53 | 30,800 | 31,650 | 30,550 | 674,090 | 21,301,244,000 |
19/12/2018 | 30,800 | 0.10 ▲ | 0.32 | 30,700 | 30,800 | 30,500 | 292,800 | 9,018,240,000 |
18/12/2018 | 30,700 | -0.10 ▼ | -0.33 | 30,800 | 30,700 | 30,450 | 145,510 | 4,467,157,000 |
17/12/2018 | 30,800 | -0.10 ▼ | -0.32 | 30,900 | 30,900 | 30,350 | 123,290 | 3,797,332,000 |
16/12/2018 | 30,900 | 0.15 ▲ | 0.49 | 30,750 | 30,900 | 30,600 | 356,410 | 11,013,069,000 |
14/12/2018 | 30,900 | 0.15 ▲ | 0.49 | 30,750 | 30,900 | 30,600 | 356,410 | 11,013,069,000 |
13/12/2018 | 30,750 | 0.05 ▲ | 0.16 | 30,700 | 30,800 | 30,500 | 250,510 | 7,703,182,500 |
12/12/2018 | 30,700 | 0.80 ▲ | 2.61 | 29,900 | 30,700 | 29,850 | 395,100 | 12,129,570,000 |
11/12/2018 | 29,900 | -0.05 ▼ | -0.17 | 29,900 | 29,950 | 29,700 | 93,150 | 2,785,185,000 |
10/12/2018 | 29,900 | -0.50 ▼ | -1.67 | 30,400 | 30,350 | 29,200 | 189,160 | 5,655,884,000 |
09/12/2018 | 30,400 | -0.05 ▼ | -0.16 | 30,400 | 30,500 | 30,300 | 125,810 | 3,824,624,000 |
07/12/2018 | 30,400 | -0.05 ▼ | -0.16 | 30,400 | 30,500 | 30,300 | 125,810 | 3,824,624,000 |
06/12/2018 | 30,400 | -0.25 ▼ | -0.82 | 30,400 | 30,400 | 29,500 | 239,480 | 7,280,192,000 |
05/12/2018 | 30,400 | -0.60 ▼ | -1.97 | 31,000 | 30,900 | 30,300 | 118,780 | 3,610,912,000 |
04/12/2018 | 31,000 | 0.05 ▲ | 0.16 | 31,000 | 31,300 | 30,900 | 239,670 | 7,429,770,000 |
03/12/2018 | 31,000 | 0.95 ▲ | 3.06 | 30,050 | 31,000 | 30,000 | 293,190 | 9,088,890,000 |
30/11/2018 | 30,050 | 0.05 ▲ | 0.17 | 30,000 | 30,100 | 29,800 | 233,560 | 7,018,478,000 |
29/11/2018 | 30,000 | 0.50 ▲ | 1.67 | 29,500 | 30,200 | 29,700 | 151,660 | 4,549,800,000 |
28/11/2018 | 29,500 | 1.70 ▲ | 5.76 | 27,800 | 29,500 | 27,800 | 285,530 | 8,423,135,000 |
27/11/2018 | 27,800 | -0.30 ▼ | -1.08 | 28,100 | 28,500 | 27,800 | 172,080 | 4,783,824,000 |
26/11/2018 | 28,100 | -1.30 ▼ | -4.63 | 29,400 | 29,200 | 28,100 | 147,170 | 4,135,477,000 |
25/11/2018 | 29,400 | -0.10 ▼ | -0.34 | 29,500 | 29,550 | 29,000 | 111,440 | 3,276,336,000 |
23/11/2018 | 29,400 | -0.10 ▼ | -0.34 | 29,500 | 29,550 | 29,000 | 111,440 | 3,276,336,000 |
22/11/2018 | 29,500 | -0.15 ▼ | -0.51 | 29,650 | 29,750 | 29,400 | 60,940 | 1,797,730,000 |
21/11/2018 | 29,650 | -0.05 ▼ | -0.17 | 29,700 | 29,700 | 29,000 | 170,490 | 5,055,028,500 |
20/11/2018 | 29,700 | -0.20 ▼ | -0.67 | 29,900 | 29,900 | 29,600 | 58,990 | 1,752,003,000 |
19/11/2018 | 29,900 | -0.05 ▼ | -0.17 | 29,900 | 30,050 | 29,850 | 86,810 | 2,595,619,000 |
16/11/2018 | 29,900 | 0.05 ▲ | 0.17 | 29,850 | 30,000 | 29,800 | 88,350 | 2,641,665,000 |
15/11/2018 | 29,850 | -0.35 ▼ | -1.17 | 30,200 | 30,200 | 29,450 | 148,930 | 4,445,560,500 |
14/11/2018 | 30,200 | 0.15 ▲ | 0.50 | 30,050 | 30,200 | 30,000 | 114,480 | 3,457,296,000 |
13/11/2018 | 30,050 | -0.65 ▼ | -2.16 | 30,700 | 30,700 | 29,900 | 117,930 | 3,543,796,500 |
12/11/2018 | 30,700 | -0.10 ▼ | -0.33 | 30,800 | 30,800 | 30,500 | 43,720 | 1,342,204,000 |
09/11/2018 | 30,800 | -0.05 ▼ | -0.16 | 30,850 | 30,900 | 30,700 | 92,010 | 2,833,908,000 |
08/11/2018 | 30,850 | -0.05 ▼ | -0.16 | 30,850 | 31,000 | 30,800 | 58,220 | 1,796,087,000 |
07/11/2018 | 30,850 | -0.05 ▼ | -0.16 | 30,850 | 30,950 | 30,800 | 55,670 | 1,717,419,500 |
06/11/2018 | 30,850 | -0.30 ▼ | -0.97 | 31,150 | 31,400 | 30,850 | 73,550 | 2,269,017,500 |
05/11/2018 | 31,150 | -0.15 ▼ | -0.48 | 31,150 | 31,200 | 30,850 | 137,860 | 4,294,339,000 |
02/11/2018 | 31,150 | -0.55 ▼ | -1.77 | 31,700 | 31,700 | 31,000 | 205,360 | 6,396,964,000 |
01/11/2018 | 31,700 | -0.50 ▼ | -1.58 | 32,200 | 32,400 | 31,500 | 342,300 | 10,850,910,000 |
31/10/2018 | 32,200 | 0.60 ▲ | 1.86 | 31,600 | 32,300 | 31,200 | 285,270 | 9,185,694,000 |
30/10/2018 | 31,600 | 0.20 ▲ | 0.63 | 31,400 | 31,600 | 30,850 | 233,940 | 7,392,504,000 |
29/10/2018 | 31,400 | -0.20 ▼ | -0.64 | 31,600 | 31,400 | 30,600 | 322,020 | 10,111,428,000 |
28/10/2018 | 31,600 | 1.10 ▲ | 3.48 | 30,500 | 31,600 | 30,450 | 301,930 | 9,540,988,000 |
26/10/2018 | 31,600 | 1.10 ▲ | 3.48 | 30,500 | 31,600 | 30,450 | 301,930 | 9,540,988,000 |
25/10/2018 | 30,500 | -0.10 ▼ | -0.33 | 30,500 | 30,500 | 29,950 | 163,880 | 4,998,340,000 |
24/10/2018 | 30,500 | 0.05 ▲ | 0.16 | 30,450 | 30,800 | 30,400 | 216,860 | 6,614,230,000 |
23/10/2018 | 30,450 | -1.55 ▼ | -5.09 | 32,000 | 32,000 | 30,000 | 332,440 | 10,122,798,000 |
22/10/2018 | 32,000 | -0.85 ▼ | -2.66 | 32,850 | 32,500 | 32,000 | 83,060 | 2,657,920,000 |
21/10/2018 | 32,850 | -0.05 ▼ | -0.15 | 32,900 | 32,950 | 32,650 | 71,090 | 2,335,306,500 |
19/10/2018 | 32,850 | -0.05 ▼ | -0.15 | 32,900 | 32,950 | 32,650 | 71,090 | 2,335,306,500 |
18/10/2018 | 32,900 | -0.20 ▼ | -0.61 | 33,100 | 33,100 | 32,700 | 77,110 | 2,536,919,000 |
17/10/2018 | 33,100 | -0.10 ▼ | -0.30 | 33,100 | 33,300 | 33,000 | 73,080 | 2,418,948,000 |
16/10/2018 | 33,100 | -0.50 ▼ | -1.51 | 33,600 | 33,400 | 32,900 | 74,130 | 2,453,703,000 |
15/10/2018 | 33,600 | 0.60 ▲ | 1.79 | 33,000 | 33,600 | 32,900 | 294,940 | 9,909,984,000 |
14/10/2018 | 33,000 | 0.85 ▲ | 2.58 | 32,150 | 33,100 | 31,900 | 311,880 | 10,292,040,000 |
12/10/2018 | 33,000 | 0.85 ▲ | 2.58 | 32,150 | 33,100 | 31,900 | 311,880 | 10,292,040,000 |
11/10/2018 | 32,150 | -1.85 ▼ | -5.75 | 34,000 | 33,600 | 31,650 | 248,860 | 8,000,849,000 |
10/10/2018 | 34,000 | -0.40 ▼ | -1.18 | 34,400 | 34,400 | 33,850 | 50,310 | 1,710,540,000 |
09/10/2018 | 34,400 | -0.05 ▼ | -0.15 | 34,400 | 34,550 | 34,350 | 83,670 | 2,878,248,000 |
08/10/2018 | 34,400 | -0.30 ▼ | -0.87 | 34,700 | 34,700 | 34,200 | 83,670 | 2,878,248,000 |
05/10/2018 | 34,700 | -0.10 ▼ | -0.29 | 34,700 | 34,900 | 34,400 | 101,660 | 3,527,602,000 |
04/10/2018 | 34,700 | 0.60 ▲ | 1.73 | 34,100 | 34,700 | 34,000 | 157,020 | 5,448,594,000 |
03/10/2018 | 34,100 | 0.05 ▲ | 0.15 | 34,100 | 34,200 | 34,050 | 86,470 | 2,948,627,000 |
02/10/2018 | 34,100 | -0.40 ▼ | -1.17 | 34,500 | 35,100 | 33,650 | 374,720 | 12,777,952,000 |
01/10/2018 | 34,500 | 0.50 ▲ | 1.45 | 34,000 | 34,700 | 33,700 | 469,550 | 16,199,475,000 |
30/09/2018 | 34,000 | -0.40 ▼ | -1.18 | 34,400 | 34,900 | 34,000 | 100,660 | 3,422,440,000 |
28/09/2018 | 34,000 | -0.40 ▼ | -1.18 | 34,400 | 34,900 | 34,000 | 100,660 | 3,422,440,000 |
27/09/2018 | 34,400 | 1.35 ▲ | 3.92 | 33,050 | 35,000 | 33,050 | 434,130 | 14,934,072,000 |
26/09/2018 | 33,050 | 0.05 ▲ | 0.15 | 33,050 | 33,100 | 32,950 | 130,840 | 4,324,262,000 |
25/09/2018 | 33,050 | 0.05 ▲ | 0.15 | 33,050 | 33,100 | 32,950 | 137,280 | 4,537,104,000 |
24/09/2018 | 33,050 | -0.15 ▼ | -0.45 | 33,200 | 33,200 | 33,000 | 95,070 | 3,142,063,500 |
23/09/2018 | 33,200 | 0.80 ▲ | 2.41 | 32,400 | 33,900 | 32,500 | 153,840 | 5,107,488,000 |
21/09/2018 | 33,200 | 0.80 ▲ | 2.41 | 32,400 | 33,900 | 32,500 | 153,840 | 5,107,488,000 |
20/09/2018 | 34,550 | 0.95 ▲ | 2.75 | 33,600 | 34,700 | 33,500 | 193,550 | 6,687,152,500 |
19/09/2018 | 33,600 | 0.35 ▲ | 1.04 | 33,250 | 33,650 | 33,250 | 195,640 | 6,573,504,000 |
18/09/2018 | 33,250 | 0.35 ▲ | 1.05 | 32,900 | 33,300 | 32,550 | 259,790 | 8,638,017,500 |
17/09/2018 | 32,900 | -0.50 ▼ | -1.52 | 33,400 | 33,400 | 32,900 | 151,560 | 4,986,324,000 |
14/09/2018 | 33,400 | -0.45 ▼ | -1.35 | 33,850 | 33,900 | 33,250 | 504,210 | 16,840,614,000 |
13/09/2018 | 33,850 | 0.80 ▲ | 2.36 | 33,050 | 33,950 | 32,900 | 459,730 | 15,561,860,500 |
12/09/2018 | 33,050 | -0.25 ▼ | -0.76 | 33,300 | 33,300 | 32,800 | 233,090 | 7,703,624,500 |
11/09/2018 | 33,300 | 0.70 ▲ | 2.10 | 32,600 | 33,300 | 31,900 | 414,080 | 13,788,864,000 |
10/09/2018 | 32,600 | 1.00 ▲ | 3.07 | 31,600 | 32,600 | 31,300 | 378,680 | 12,344,968,000 |
07/09/2018 | 31,600 | 0.60 ▲ | 1.90 | 31,000 | 31,650 | 30,800 | 284,210 | 8,981,036,000 |
06/09/2018 | 31,000 | -0.35 ▼ | -1.13 | 31,350 | 31,400 | 30,700 | 224,110 | 6,947,410,000 |
05/09/2018 | 31,350 | -0.35 ▼ | -1.12 | 31,700 | 31,600 | 31,000 | 219,000 | 6,865,650,000 |
04/09/2018 | 31,700 | -0.30 ▼ | -0.95 | 32,000 | 32,100 | 31,350 | 169,670 | 5,378,539,000 |
03/09/2018 | 32,000 | 1.15 ▲ | 3.59 | 30,850 | 32,300 | 30,850 | 475,470 | 15,215,040,000 |
31/08/2018 | 32,000 | 1.15 ▲ | 3.59 | 30,850 | 32,300 | 30,850 | 475,470 | 15,215,040,000 |
30/08/2018 | 30,850 | -0.05 ▼ | -0.16 | 30,850 | 30,950 | 30,550 | 276,700 | 8,536,195,000 |
29/08/2018 | 30,850 | -0.15 ▼ | -0.49 | 31,000 | 31,100 | 30,750 | 129,190 | 3,985,511,500 |
28/08/2018 | 31,000 | 0.65 ▲ | 2.10 | 30,350 | 31,250 | 30,700 | 210,650 | 6,530,150,000 |
27/08/2018 | 30,350 | 0.55 ▲ | 1.81 | 29,800 | 30,800 | 29,700 | 304,450 | 9,240,057,500 |
24/08/2018 | 29,900 | 0.50 ▲ | 1.67 | 29,400 | 29,900 | 29,200 | 209,780 | 6,272,422,000 |
23/08/2018 | 29,400 | 0.10 ▲ | 0.34 | 29,300 | 29,400 | 28,800 | 122,520 | 3,602,088,000 |
22/08/2018 | 29,300 | 0.20 ▲ | 0.68 | 29,100 | 29,400 | 28,950 | 144,870 | 4,244,691,000 |
21/08/2018 | 29,100 | -0.05 ▼ | -0.17 | 29,100 | 29,300 | 28,600 | 93,790 | 2,729,289,000 |
20/08/2018 | 29,100 | -0.05 ▼ | -0.17 | 29,100 | 29,400 | 28,800 | 87,870 | 2,557,017,000 |
17/08/2018 | 29,100 | -0.10 ▼ | -0.34 | 29,100 | 29,400 | 28,600 | 153,550 | 4,468,305,000 |
16/08/2018 | 29,100 | -0.30 ▼ | -1.03 | 29,400 | 29,400 | 29,000 | 126,840 | 3,691,044,000 |
15/08/2018 | 29,400 | -0.15 ▼ | -0.51 | 29,550 | 29,700 | 29,100 | 156,260 | 4,594,044,000 |
14/08/2018 | 29,550 | -0.05 ▼ | -0.17 | 29,600 | 29,550 | 29,100 | 75,900 | 2,242,845,000 |
13/08/2018 | 29,600 | -0.10 ▼ | -0.34 | 29,700 | 29,700 | 29,100 | 190,190 | 5,629,624,000 |
10/08/2018 | 29,700 | -0.05 ▼ | -0.17 | 29,700 | 29,700 | 29,400 | 179,130 | 5,320,161,000 |
09/08/2018 | 29,700 | 0.10 ▲ | 0.34 | 29,600 | 30,000 | 29,600 | 82,740 | 2,457,378,000 |
08/08/2018 | 29,600 | 0.20 ▲ | 0.68 | 29,400 | 29,700 | 29,200 | 151,620 | 4,487,952,000 |
07/08/2018 | 29,400 | -0.60 ▼ | -2.04 | 30,000 | 29,950 | 29,200 | 143,250 | 4,211,550,000 |
06/08/2018 | 30,000 | -0.10 ▼ | -0.33 | 30,000 | 30,100 | 29,500 | 92,810 | 2,784,300,000 |
05/08/2018 | 30,000 | -0.10 ▼ | -0.33 | 30,000 | 30,200 | 29,800 | 153,810 | 4,614,300,000 |
03/08/2018 | 30,000 | -0.10 ▼ | -0.33 | 30,000 | 30,200 | 29,800 | 153,810 | 4,614,300,000 |
02/08/2018 | 30,000 | -0.10 ▼ | -0.33 | 30,100 | 30,500 | 29,800 | 80,590 | 2,417,700,000 |
01/08/2018 | 30,100 | -0.10 ▼ | -0.33 | 30,100 | 30,450 | 29,700 | 193,210 | 5,815,621,000 |
31/07/2018 | 30,100 | -0.80 ▼ | -2.66 | 30,900 | 30,900 | 30,100 | 452,610 | 13,623,561,000 |
30/07/2018 | 30,900 | -0.20 ▼ | -0.65 | 30,900 | 31,400 | 30,700 | 217,650 | 6,725,385,000 |
29/07/2018 | 30,900 | 0.90 ▲ | 2.91 | 30,000 | 31,600 | 30,050 | 508,900 | 15,725,010,000 |
27/07/2018 | 30,900 | 0.90 ▲ | 2.91 | 30,000 | 31,600 | 30,050 | 508,900 | 15,725,010,000 |
26/07/2018 | 30,000 | -0.10 ▼ | -0.33 | 30,100 | 30,100 | 29,950 | 136,490 | 4,094,700,000 |
25/07/2018 | 30,100 | -0.15 ▼ | -0.50 | 30,100 | 30,200 | 29,950 | 203,820 | 6,134,982,000 |
24/07/2018 | 30,100 | -0.10 ▼ | -0.33 | 30,100 | 30,100 | 29,900 | 135,740 | 4,085,774,000 |
23/07/2018 | 30,100 | -0.10 ▼ | -0.33 | 30,200 | 30,200 | 29,950 | 67,200 | 2,022,720,000 |
22/07/2018 | 30,200 | -0.20 ▼ | -0.66 | 30,200 | 30,250 | 29,750 | 130,120 | 3,929,624,000 |
20/07/2018 | 30,200 | -0.20 ▼ | -0.66 | 30,200 | 30,250 | 29,750 | 130,120 | 3,929,624,000 |
19/07/2018 | 30,200 | 0.10 ▲ | 0.33 | 30,200 | 30,300 | 29,850 | 71,490 | 2,158,998,000 |
18/07/2018 | 30,200 | 0.20 ▲ | 0.66 | 30,000 | 30,200 | 29,850 | 117,680 | 3,553,936,000 |
17/07/2018 | 30,000 | 0.10 ▲ | 0.33 | 29,900 | 30,000 | 29,550 | 104,390 | 3,131,700,000 |
16/07/2018 | 29,900 | 0.45 ▲ | 1.51 | 29,450 | 30,000 | 29,450 | 135,230 | 4,043,377,000 |
15/07/2018 | 29,450 | 0.35 ▲ | 1.19 | 29,100 | 29,450 | 29,050 | 95,080 | 2,800,106,000 |
13/07/2018 | 29,450 | 0.35 ▲ | 1.19 | 29,100 | 29,450 | 29,050 | 95,080 | 2,800,106,000 |
12/07/2018 | 29,100 | 0.10 ▲ | 0.34 | 29,000 | 29,100 | 28,800 | 183,480 | 5,339,268,000 |
11/07/2018 | 29,000 | -0.40 ▼ | -1.38 | 29,400 | 29,000 | 28,200 | 75,770 | 2,197,330,000 |
10/07/2018 | 29,400 | -0.30 ▼ | -1.02 | 29,700 | 29,800 | 29,000 | 76,250 | 2,241,750,000 |
09/07/2018 | 29,700 | -0.10 ▼ | -0.34 | 29,700 | 29,900 | 29,500 | 81,530 | 2,421,441,000 |
07/07/2018 | 29,700 | 0.20 ▲ | 0.67 | 29,500 | 29,750 | 28,800 | 163,320 | 4,850,604,000 |
06/07/2018 | 29,700 | 0.20 ▲ | 0.67 | 29,500 | 29,750 | 28,800 | 163,320 | 4,850,604,000 |
05/07/2018 | 29,500 | -0.50 ▼ | -1.69 | 30,000 | 30,000 | 28,000 | 85,860 | 2,532,870,000 |
04/07/2018 | 30,000 | -0.10 ▼ | -0.33 | 30,000 | 30,300 | 29,800 | 108,210 | 3,246,300,000 |
03/07/2018 | 30,000 | -0.80 ▼ | -2.67 | 30,800 | 30,800 | 29,800 | 92,100 | 2,763,000,000 |
02/07/2018 | 30,800 | -0.20 ▼ | -0.65 | 31,000 | 31,100 | 30,000 | 79,640 | 2,452,912,000 |
30/06/2018 | 31,000 | -0.20 ▼ | -0.65 | 31,000 | 0 | 0 | 37,250 | 1,154,750,000 |
29/06/2018 | 31,000 | -0.20 ▼ | -0.65 | 31,000 | 31,200 | 30,600 | 37,250 | 1,154,750,000 |
28/06/2018 | 31,000 | -0.20 ▼ | -0.65 | 31,200 | 31,200 | 30,900 | 44,330 | 1,374,230,000 |
27/06/2018 | 31,200 | -0.20 ▼ | -0.64 | 31,200 | 31,500 | 31,000 | 91,980 | 2,869,776,000 |
26/06/2018 | 31,200 | 0.05 ▲ | 0.16 | 31,150 | 31,300 | 31,000 | 47,300 | 1,475,760,000 |
25/06/2018 | 31,150 | -0.20 ▼ | -0.64 | 31,350 | 31,350 | 31,000 | 51,230 | 1,595,814,500 |
22/06/2018 | 31,350 | -0.35 ▼ | -1.12 | 31,350 | 31,400 | 31,000 | 75,360 | 2,362,536,000 |
21/06/2018 | 31,350 | 0.10 ▲ | 0.32 | 31,250 | 31,500 | 30,900 | 96,270 | 3,018,064,500 |
20/06/2018 | 31,250 | 0.35 ▲ | 1.12 | 30,900 | 31,400 | 30,900 | 61,420 | 1,919,375,000 |
19/06/2018 | 30,900 | -1.10 ▼ | -3.56 | 32,000 | 31,900 | 30,000 | 115,560 | 3,570,804,000 |
18/06/2018 | 32,000 | -0.40 ▼ | -1.25 | 32,400 | 32,600 | 31,500 | 80,240 | 2,567,680,000 |
17/06/2018 | 32,400 | -0.10 ▼ | -0.31 | 32,500 | 32,500 | 32,100 | 97,760 | 3,167,424,000 |
15/06/2018 | 32,400 | -0.10 ▼ | -0.31 | 32,500 | 32,500 | 32,100 | 97,760 | 3,167,424,000 |
14/06/2018 | 32,500 | -0.05 ▼ | -0.15 | 32,500 | 32,750 | 32,150 | 126,930 | 4,125,225,000 |
13/06/2018 | 32,500 | -0.05 ▼ | -0.15 | 32,500 | 33,000 | 32,400 | 133,320 | 4,332,900,000 |
12/06/2018 | 32,500 | -0.75 ▼ | -2.31 | 33,250 | 33,250 | 32,300 | 72,510 | 2,356,575,000 |
11/06/2018 | 33,250 | -0.40 ▼ | -1.20 | 33,650 | 33,650 | 32,900 | 91,800 | 3,052,350,000 |
10/06/2018 | 33,650 | 0.05 ▲ | 0.15 | 33,650 | 33,800 | 33,500 | 40,990 | 1,379,313,500 |
08/06/2018 | 33,650 | 0.05 ▲ | 0.15 | 33,650 | 33,800 | 33,500 | 40,990 | 1,379,313,500 |
07/06/2018 | 33,650 | -0.15 ▼ | -0.45 | 33,650 | 34,000 | 33,500 | 149,320 | 5,024,618,000 |
06/06/2018 | 33,650 | 0.60 ▲ | 1.78 | 33,050 | 34,000 | 33,150 | 106,830 | 3,594,829,500 |
05/06/2018 | 33,050 | -0.05 ▼ | -0.15 | 33,100 | 33,450 | 33,000 | 85,500 | 2,825,775,000 |
04/06/2018 | 33,100 | -0.20 ▼ | -0.60 | 33,300 | 33,500 | 32,900 | 157,940 | 5,227,814,000 |
03/06/2018 | 33,300 | 0.15 ▲ | 0.45 | 33,150 | 33,300 | 32,600 | 55,170 | 1,837,161,000 |
01/06/2018 | 33,300 | 0.15 ▲ | 0.45 | 33,150 | 33,300 | 32,600 | 55,170 | 1,837,161,000 |
31/05/2018 | 33,150 | 0.65 ▲ | 1.96 | 32,500 | 33,150 | 32,500 | 68,030 | 2,255,194,500 |
30/05/2018 | 32,500 | -0.30 ▼ | -0.92 | 32,800 | 32,950 | 31,900 | 30,620 | 995,150,000 |
29/05/2018 | 32,800 | 1.55 ▲ | 4.73 | 31,250 | 32,950 | 30,000 | 195,320 | 6,406,496,000 |
28/05/2018 | 31,250 | -2.35 ▼ | -7.52 | 33,600 | 33,900 | 31,250 | 131,110 | 4,097,187,500 |
27/05/2018 | 33,600 | -0.20 ▼ | -0.60 | 33,600 | 33,900 | 33,100 | 110,770 | 3,721,872,000 |
25/05/2018 | 33,600 | -0.20 ▼ | -0.60 | 33,600 | 33,900 | 33,100 | 110,770 | 3,721,872,000 |
24/05/2018 | 33,600 | -0.40 ▼ | -1.19 | 34,000 | 34,000 | 33,600 | 52,800 | 1,774,080,000 |
23/05/2018 | 34,000 | 0.15 ▲ | 0.44 | 33,850 | 34,000 | 33,350 | 68,760 | 2,337,840,000 |
22/05/2018 | 33,850 | -1.55 ▼ | -4.58 | 35,400 | 35,200 | 32,950 | 298,750 | 10,112,687,500 |
21/05/2018 | 35,400 | -0.05 ▼ | -0.14 | 35,450 | 35,450 | 35,100 | 105,470 | 3,733,638,000 |
20/05/2018 | 35,450 | -0.05 ▼ | -0.14 | 35,500 | 35,800 | 35,100 | 317,550 | 11,257,147,500 |
18/05/2018 | 35,450 | -0.05 ▼ | -0.14 | 35,500 | 35,800 | 35,100 | 317,550 | 11,257,147,500 |
17/05/2018 | 35,500 | -0.20 ▼ | -0.56 | 35,700 | 35,700 | 35,300 | 98,240 | 3,487,520,000 |
16/05/2018 | 35,700 | 0.35 ▲ | 0.98 | 35,350 | 35,900 | 35,000 | 228,420 | 8,154,594,000 |
15/05/2018 | 35,350 | 0.45 ▲ | 1.27 | 34,900 | 35,350 | 34,550 | 208,630 | 7,375,070,500 |
14/05/2018 | 34,900 | 0.20 ▲ | 0.57 | 34,700 | 34,900 | 34,000 | 204,310 | 7,130,419,000 |
13/05/2018 | 34,700 | -0.20 ▼ | -0.58 | 34,700 | 34,700 | 33,900 | 179,570 | 6,231,079,000 |
11/05/2018 | 34,700 | -0.20 ▼ | -0.58 | 34,700 | 34,700 | 33,900 | 179,570 | 6,231,079,000 |
10/05/2018 | 34,700 | -0.60 ▼ | -1.73 | 35,300 | 35,300 | 34,100 | 181,140 | 6,285,558,000 |
09/05/2018 | 35,300 | 1.60 ▲ | 4.53 | 33,700 | 35,300 | 33,600 | 297,290 | 10,494,337,000 |
08/05/2018 | 33,700 | -0.45 ▼ | -1.34 | 34,150 | 34,100 | 33,600 | 338,320 | 11,401,384,000 |
07/05/2018 | 34,150 | 0.40 ▲ | 1.17 | 33,750 | 34,150 | 32,800 | 256,880 | 8,772,452,000 |
05/05/2018 | 33,750 | -0.20 ▼ | -0.59 | 33,950 | 34,500 | 33,700 | 229,020 | 7,729,425,000 |
04/05/2018 | 33,750 | -0.20 ▼ | -0.59 | 33,950 | 34,500 | 33,700 | 229,020 | 7,729,425,000 |
03/05/2018 | 33,950 | -0.60 ▼ | -1.77 | 34,550 | 34,550 | 33,000 | 340,220 | 11,550,469,000 |
02/05/2018 | 34,550 | -1.95 ▼ | -5.64 | 36,500 | 36,500 | 34,550 | 478,580 | 16,534,939,000 |
30/04/2018 | 36,500 | 0.05 ▲ | 0.14 | 36,500 | 36,950 | 36,400 | 267,480 | 9,763,020,000 |
27/04/2018 | 36,500 | 0.05 ▲ | 0.14 | 36,500 | 36,950 | 36,400 | 267,480 | 9,763,020,000 |
26/04/2018 | 36,500 | -0.50 ▼ | -1.37 | 37,000 | 39,000 | 36,000 | 375,350 | 13,700,275,000 |
25/04/2018 | 37,000 | -1.15 ▼ | -3.11 | 38,150 | 38,150 | 36,500 | 302,360 | 11,187,320,000 |
24/04/2018 | 37,000 | -1.15 ▼ | -3.11 | 38,150 | 38,150 | 36,500 | 302,360 | 11,187,320,000 |
23/04/2018 | 38,150 | -2.75 ▼ | -7.21 | 40,900 | 41,750 | 38,150 | 754,100 | 28,768,915,000 |
20/04/2018 | 40,900 | -0.40 ▼ | -0.98 | 41,300 | 41,800 | 40,100 | 306,360 | 12,530,124,000 |
19/04/2018 | 41,300 | -0.30 ▼ | -0.73 | 41,600 | 41,950 | 41,000 | 154,560 | 6,383,328,000 |
18/04/2018 | 41,600 | -0.40 ▼ | -0.96 | 42,000 | 42,300 | 41,600 | 859,170 | 35,741,472,000 |
13/04/2018 | 42,000 | -0.70 ▼ | -1.67 | 42,000 | 42,750 | 40,000 | 669,410 | 28,115,220,000 |
12/04/2018 | 42,000 | 0.70 ▲ | 1.67 | 41,300 | 43,000 | 40,100 | 538,090 | 22,599,780,000 |
11/04/2018 | 41,300 | 1.25 ▲ | 3.03 | 40,050 | 42,000 | 39,800 | 529,290 | 21,859,677,000 |
10/04/2018 | 40,050 | 0.25 ▲ | 0.62 | 39,800 | 40,050 | 39,300 | 582,440 | 23,326,722,000 |
09/04/2018 | 39,800 | 0.65 ▲ | 1.63 | 39,150 | 39,800 | 38,800 | 526,630 | 20,959,874,000 |
06/04/2018 | 39,150 | 0.25 ▲ | 0.64 | 38,900 | 39,600 | 38,800 | 356,770 | 13,967,545,500 |
05/04/2018 | 38,900 | -0.20 ▼ | -0.51 | 39,100 | 39,600 | 38,650 | 263,790 | 10,261,431,000 |
04/04/2018 | 39,100 | 2.15 ▲ | 5.50 | 36,950 | 39,500 | 36,650 | 998,640 | 39,046,824,000 |
03/04/2018 | 36,950 | -0.05 ▼ | -0.14 | 37,000 | 37,100 | 36,300 | 398,060 | 14,708,317,000 |
02/04/2018 | 37,000 | 0.75 ▲ | 2.03 | 36,250 | 37,400 | 36,250 | 477,660 | 17,673,420,000 |
30/03/2018 | 36,250 | -0.05 ▼ | -0.14 | 36,300 | 36,500 | 35,600 | 159,510 | 5,782,237,500 |
29/03/2018 | 36,300 | -0.40 ▼ | -1.10 | 36,700 | 36,950 | 36,100 | 108,350 | 3,933,105,000 |
28/03/2018 | 36,700 | 0.80 ▲ | 2.18 | 35,900 | 36,700 | 35,550 | 198,570 | 7,287,519,000 |
27/03/2018 | 35,900 | 0.10 ▲ | 0.28 | 35,800 | 36,800 | 35,500 | 187,180 | 6,719,762,000 |
26/03/2018 | 35,800 | -0.25 ▼ | -0.70 | 35,800 | 35,950 | 35,300 | 136,110 | 4,872,738,000 |
23/03/2018 | 35,800 | -1.15 ▼ | -3.21 | 36,950 | 36,500 | 35,300 | 102,640 | 3,674,512,000 |
22/03/2018 | 36,950 | 0.10 ▲ | 0.27 | 36,850 | 37,400 | 36,850 | 303,270 | 11,205,826,500 |
21/03/2018 | 36,850 | 0.45 ▲ | 1.22 | 36,400 | 37,100 | 36,600 | 252,250 | 9,295,412,500 |
20/03/2018 | 36,400 | 0.80 ▲ | 2.20 | 35,600 | 37,000 | 35,650 | 220,520 | 8,026,928,000 |
19/03/2018 | 35,600 | 0.20 ▲ | 0.56 | 35,850 | 35,900 | 35,400 | 272,980 | 9,718,088,000 |
16/03/2018 | 35,850 | 0.45 ▲ | 1.26 | 35,400 | 35,900 | 35,400 | 355,080 | 12,729,618,000 |
15/03/2018 | 35,400 | 0.15 ▲ | 0.42 | 35,400 | 35,800 | 35,300 | 272,990 | 9,663,846,000 |
14/03/2018 | 35,400 | -0.60 ▼ | -1.69 | 36,000 | 35,600 | 35,300 | 143,920 | 5,094,768,000 |
13/03/2018 | 36,000 | 0.20 ▲ | 0.56 | 35,800 | 36,200 | 35,200 | 240,040 | 8,641,440,000 |
12/03/2018 | 35,800 | -0.40 ▼ | -1.12 | 35,800 | 35,800 | 34,700 | 307,670 | 11,014,586,000 |
09/03/2018 | 34,800 | -1.00 ▼ | -2.87 | 35,800 | 35,800 | 34,700 | 334,400 | 11,637,120,000 |
08/03/2018 | 35,800 | -0.20 ▼ | -0.56 | 36,000 | 36,300 | 35,700 | 415,190 | 14,863,802,000 |
07/03/2018 | 36,000 | -0.80 ▼ | -2.22 | 36,800 | 36,300 | 35,600 | 347,290 | 12,502,440,000 |
06/03/2018 | 36,800 | -0.65 ▼ | -1.77 | 37,450 | 37,000 | 36,200 | 149,770 | 5,511,536,000 |
05/03/2018 | 37,450 | 0.85 ▲ | 2.27 | 36,600 | 38,000 | 36,750 | 708,870 | 26,547,181,500 |
02/03/2018 | 36,600 | 1.60 ▲ | 4.37 | 35,000 | 36,600 | 34,250 | 479,070 | 17,533,962,000 |
01/03/2018 | 35,000 | 0.50 ▲ | 1.43 | 34,500 | 35,400 | 34,150 | 269,340 | 9,426,900,000 |
28/02/2018 | 34,500 | 1.60 ▲ | 4.64 | 32,900 | 34,900 | 32,250 | 269,890 | 9,311,205,000 |
27/02/2018 | 32,900 | -0.20 ▼ | -0.61 | 33,100 | 33,100 | 32,100 | 298,690 | 9,826,901,000 |
26/02/2018 | 33,100 | 0.20 ▲ | 0.60 | 32,900 | 33,500 | 32,550 | 150,210 | 4,971,951,000 |
23/02/2018 | 32,900 | 1.00 ▲ | 3.04 | 31,900 | 33,000 | 31,800 | 128,760 | 4,236,204,000 |
22/02/2018 | 31,900 | 0.20 ▲ | 0.63 | 31,700 | 32,200 | 31,700 | 78,310 | 2,498,089,000 |
21/02/2018 | 31,700 | 0.30 ▲ | 0.95 | 31,400 | 32,450 | 31,500 | 127,810 | 4,051,577,000 |
14/02/2018 | 31,400 | -0.15 ▼ | -0.48 | 31,400 | 31,500 | 31,200 | 98,880 | 3,104,832,000 |
13/02/2018 | 31,400 | -0.15 ▼ | -0.48 | 31,400 | 31,500 | 31,200 | 98,880 | 3,104,832,000 |
12/02/2018 | 31,400 | 0.20 ▲ | 0.64 | 31,400 | 31,600 | 31,100 | 329,630 | 10,350,382,000 |
09/02/2018 | 31,400 | -0.30 ▼ | -0.96 | 31,700 | 31,700 | 30,300 | 277,940 | 8,727,316,000 |
08/02/2018 | 31,700 | -0.10 ▼ | -0.32 | 31,700 | 32,150 | 31,600 | 159,330 | 5,050,761,000 |
07/02/2018 | 31,700 | -0.80 ▼ | -2.52 | 32,500 | 32,900 | 31,300 | 202,190 | 6,409,423,000 |
06/02/2018 | 31,000 | -1.50 ▼ | -4.84 | 32,500 | 32,000 | 30,250 | 516,400 | 16,008,400,000 |
05/02/2018 | 32,500 | -1.80 ▼ | -5.54 | 34,300 | 34,000 | 32,400 | 371,750 | 12,081,875,000 |
02/02/2018 | 34,300 | -0.20 ▼ | -0.58 | 34,500 | 34,900 | 32,950 | 193,060 | 6,621,958,000 |
01/02/2018 | 34,500 | -0.15 ▼ | -0.43 | 34,500 | 34,700 | 34,350 | 203,540 | 7,022,130,000 |
31/01/2018 | 34,500 | 0.10 ▲ | 0.29 | 34,500 | 35,100 | 34,400 | 215,340 | 7,429,230,000 |
30/01/2018 | 34,500 | 0.40 ▲ | 1.16 | 34,100 | 34,800 | 33,200 | 219,800 | 7,583,100,000 |
29/01/2018 | 34,100 | -0.80 ▼ | -2.35 | 34,900 | 35,100 | 33,300 | 229,490 | 7,825,609,000 |
26/01/2018 | 34,900 | -0.05 ▼ | -0.14 | 34,950 | 36,450 | 33,100 | 683,150 | 23,841,935,000 |
25/01/2018 | 34,950 | 2.25 ▲ | 6.44 | 32,700 | 34,950 | 32,700 | 1,048,080 | 36,630,396,000 |
24/01/2018 | 29,500 | -1.10 ▼ | -3.73 | 30,600 | 32,700 | 31,000 | 283,440 | 8,361,480,000 |
22/01/2018 | 31,950 | 2.10 ▲ | 6.57 | 30,600 | 32,700 | 31,000 | 1,427,480 | 45,607,986,000 |
19/01/2018 | 30,600 | 1.40 ▲ | 4.58 | 29,200 | 30,600 | 29,300 | 1,293,300 | 39,574,980,000 |
18/01/2018 | 29,200 | 0.60 ▲ | 2.05 | 28,600 | 29,200 | 28,400 | 387,580 | 11,317,336,000 |
17/01/2018 | 28,600 | 0.10 ▲ | 0.35 | 28,500 | 29,600 | 28,100 | 403,230 | 11,532,378,000 |
16/01/2018 | 28,500 | -0.50 ▼ | -1.75 | 29,000 | 29,150 | 28,500 | 156,580 | 4,462,530,000 |
15/01/2018 | 29,000 | -0.05 ▼ | -0.17 | 29,000 | 29,050 | 28,600 | 411,910 | 11,945,390,000 |
12/01/2018 | 29,000 | 0.10 ▲ | 0.34 | 28,900 | 29,400 | 29,000 | 289,000 | 8,381,000,000 |
11/01/2018 | 28,900 | -0.10 ▼ | -0.35 | 28,900 | 29,050 | 28,800 | 220,050 | 6,359,445,000 |
10/01/2018 | 28,900 | -0.10 ▼ | -0.35 | 29,000 | 29,100 | 28,900 | 248,670 | 7,186,563,000 |
09/01/2018 | 29,000 | 0.15 ▲ | 0.52 | 28,850 | 29,100 | 28,000 | 344,060 | 9,977,740,000 |
08/01/2018 | 28,850 | -0.30 ▼ | -1.04 | 29,150 | 29,100 | 28,800 | 106,940 | 3,085,219,000 |
05/01/2018 | 29,150 | -0.25 ▼ | -0.86 | 29,400 | 29,500 | 28,900 | 203,500 | 5,932,025,000 |
04/01/2018 | 29,400 | 1.40 ▲ | 4.76 | 28,000 | 29,400 | 28,000 | 733,900 | 21,576,660,000 |
03/01/2018 | 28,000 | 0.60 ▲ | 2.14 | 27,400 | 28,000 | 27,500 | 204,230 | 5,718,440,000 |
02/01/2018 | 27,400 | 0.05 ▲ | 0.18 | 27,400 | 27,650 | 27,350 | 125,060 | 3,426,644,000 |
01/01/2018 | 27,400 | -0.10 ▼ | -0.36 | 27,500 | 27,700 | 27,200 | 273,160 | 7,484,584,000 |
29/12/2017 | 27,400 | -0.10 ▼ | -0.36 | 27,500 | 27,700 | 27,200 | 273,160 | 7,484,584,000 |
28/12/2017 | 27,500 | -0.50 ▼ | -1.82 | 28,000 | 28,200 | 27,300 | 356,890 | 9,814,475,000 |
27/12/2017 | 28,000 | -0.50 ▼ | -1.79 | 28,500 | 28,400 | 28,000 | 172,840 | 4,839,520,000 |
26/12/2017 | 28,500 | 0.05 ▲ | 0.18 | 28,450 | 28,750 | 28,200 | 155,800 | 4,440,300,000 |
25/12/2017 | 28,450 | 0.95 ▲ | 3.34 | 27,500 | 28,900 | 28,000 | 305,230 | 8,683,793,500 |
24/12/2017 | 27,500 | -0.20 ▼ | -0.73 | 27,700 | 27,800 | 27,400 | 214,190 | 5,890,225,000 |
22/12/2017 | 27,500 | -0.20 ▼ | -0.73 | 27,700 | 27,800 | 27,400 | 214,190 | 5,890,225,000 |
21/12/2017 | 27,700 | -0.10 ▼ | -0.36 | 27,700 | 27,800 | 27,450 | 203,390 | 5,633,903,000 |
20/12/2017 | 27,700 | -0.10 ▼ | -0.36 | 27,700 | 27,950 | 27,600 | 177,560 | 4,918,412,000 |
19/12/2017 | 27,600 | 0.10 ▲ | 0.36 | 27,500 | 27,900 | 27,500 | 3,190 | 88,044,000 |
18/12/2017 | 28,250 | 0.05 ▲ | 0.18 | 28,250 | 28,500 | 28,250 | 11,010 | 311,032,500 |
17/12/2017 | 28,250 | 0.05 ▲ | 0.18 | 28,250 | 28,500 | 28,200 | 163,190 | 4,610,117,500 |
15/12/2017 | 28,250 | 0.40 ▲ | 1.42 | 27,850 | 28,400 | 27,850 | 134,790 | 3,807,817,500 |
14/12/2017 | 27,850 | -0.10 ▼ | -0.36 | 27,850 | 28,000 | 27,650 | 187,350 | 5,217,697,500 |
13/12/2017 | 27,850 | -0.50 ▼ | -1.80 | 28,350 | 28,400 | 27,400 | 444,550 | 12,380,717,500 |
12/12/2017 | 28,350 | -0.25 ▼ | -0.88 | 28,600 | 28,700 | 28,200 | 164,890 | 4,674,631,500 |
11/12/2017 | 28,700 | 0.10 ▲ | 0.35 | 28,600 | 28,700 | 28,600 | 6,800 | 195,160,000 |
09/12/2017 | 28,600 | 0.10 ▲ | 0.35 | 28,600 | 28,900 | 28,600 | 314,570 | 8,996,702,000 |
08/12/2017 | 28,700 | 0.10 ▲ | 0.35 | 28,600 | 28,900 | 28,600 | 49,020 | 1,406,874,000 |
07/12/2017 | 28,600 | -0.25 ▼ | -0.87 | 28,800 | 29,050 | 28,500 | 223,260 | 6,385,236,000 |
05/12/2017 | 29,200 | 0.15 ▲ | 0.52 | 29,050 | 29,450 | 29,050 | 316,050 | 9,228,660,000 |
04/12/2017 | 29,050 | -0.25 ▼ | -0.85 | 29,300 | 29,350 | 29,000 | 518,260 | 15,055,453,000 |
01/12/2017 | 29,300 | -0.20 ▼ | -0.68 | 29,500 | 29,500 | 29,100 | 297,130 | 8,705,909,000 |
30/11/2017 | 29,500 | 0.00 ■■ | 0.00 | 29,600 | 29,600 | 29,100 | 261,200 | 7,705,400,000 |
29/11/2017 | 29,500 | -0.10 ▼ | -0.34 | 30,000 | 30,000 | 29,000 | 318,250 | 9,388,375,000 |
28/11/2017 | 29,600 | 0.10 ▲ | 0.34 | 29,500 | 29,700 | 29,400 | 217,710 | 6,444,216,000 |
27/11/2017 | 29,500 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 29,300 | 329,610 | 9,723,495,000 |
24/11/2017 | 29,500 | 0.50 ▲ | 1.72 | 29,000 | 29,500 | 28,900 | 283,440 | 8,361,480,000 |
23/11/2017 | 29,000 | -0.50 ▼ | -1.69 | 29,200 | 29,300 | 28,800 | 465,050 | 13,486,450,000 |
22/11/2017 | 29,500 | -0.15 ▼ | -0.51 | 29,200 | 29,700 | 29,200 | 377,170 | 11,126,515,000 |
21/11/2017 | 29,650 | -0.70 ▼ | -2.31 | 30,100 | 30,100 | 29,000 | 652,100 | 19,334,765,000 |
20/11/2017 | 30,350 | 1.65 ▲ | 5.75 | 28,800 | 30,350 | 28,750 | 433,150 | 13,146,102,500 |
17/11/2017 | 28,700 | 1.80 ▲ | 6.69 | 27,100 | 28,700 | 26,900 | 551,780 | 15,836,086,000 |
16/11/2017 | 26,900 | 0.15 ▲ | 0.56 | 26,750 | 27,400 | 26,600 | 586,470 | 15,776,043,000 |
15/11/2017 | 26,750 | 0.00 ■■ | 0.00 | 26,750 | 26,750 | 26,550 | 103,880 | 2,778,790,000 |
14/11/2017 | 26,750 | 0.00 ■■ | 0.00 | 26,750 | 26,850 | 26,550 | 233,650 | 6,250,137,500 |
13/11/2017 | 26,750 | 0.05 ▲ | 0.19 | 26,700 | 26,900 | 26,500 | 93,170 | 2,492,297,500 |
10/11/2017 | 26,700 | -0.20 ▼ | -0.74 | 26,950 | 26,950 | 26,300 | 100,560 | 2,684,952,000 |
09/11/2017 | 26,900 | 0.90 ▲ | 3.46 | 26,050 | 27,100 | 26,050 | 356,380 | 9,586,622,000 |
08/11/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,050 | 25,900 | 102,570 | 2,666,820,000 |
07/11/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,050 | 26,050 | 25,900 | 81,420 | 2,116,920,000 |
06/11/2017 | 26,000 | 0.05 ▲ | 0.19 | 25,900 | 26,050 | 25,800 | 215,600 | 5,605,600,000 |
03/11/2017 | 25,950 | 0.00 ■■ | 0.00 | 25,950 | 25,950 | 25,900 | 79,150 | 2,053,942,500 |
02/11/2017 | 25,950 | -0.05 ▼ | -0.19 | 26,000 | 26,000 | 25,850 | 99,270 | 2,576,056,500 |
01/11/2017 | 26,000 | 0.05 ▲ | 0.19 | 26,000 | 26,200 | 25,900 | 185,550 | 4,824,300,000 |
31/10/2017 | 25,950 | 0.00 ■■ | 0.00 | 25,950 | 26,000 | 25,750 | 144,430 | 3,747,958,500 |
30/10/2017 | 25,950 | 0.05 ▲ | 0.19 | 25,800 | 26,000 | 25,800 | 176,840 | 4,588,998,000 |
27/10/2017 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 25,900 | 25,500 | 98,880 | 2,560,992,000 |
26/10/2017 | 25,900 | 0.00 ■■ | 0.00 | 25,450 | 25,900 | 25,450 | 92,220 | 2,388,498,000 |
25/10/2017 | 25,900 | 0.10 ▲ | 0.39 | 25,500 | 25,900 | 25,500 | 96,500 | 2,499,350,000 |
24/10/2017 | 25,800 | 0.40 ▲ | 1.57 | 25,500 | 26,050 | 25,300 | 198,020 | 5,108,916,000 |
23/10/2017 | 25,400 | -0.05 ▼ | -0.20 | 25,500 | 25,500 | 25,300 | 115,920 | 2,944,368,000 |
20/10/2017 | 25,450 | 0.05 ▲ | 0.20 | 25,600 | 25,600 | 25,400 | 92,970 | 2,366,086,500 |
19/10/2017 | 25,400 | 0.30 ▲ | 1.20 | 25,100 | 25,450 | 25,100 | 107,230 | 2,723,642,000 |
18/10/2017 | 25,100 | -0.45 ▼ | -1.76 | 25,300 | 25,600 | 25,100 | 188,690 | 4,736,119,000 |
17/10/2017 | 25,550 | -0.35 ▼ | -1.35 | 25,900 | 25,900 | 25,400 | 172,780 | 4,414,529,000 |
16/10/2017 | 25,900 | -0.10 ▼ | -0.38 | 26,000 | 26,100 | 25,700 | 120,300 | 3,115,770,000 |
13/10/2017 | 26,000 | 0.20 ▲ | 0.78 | 25,900 | 26,100 | 25,800 | 190,760 | 4,959,760,000 |
12/10/2017 | 25,800 | 0.55 ▲ | 2.18 | 25,300 | 26,100 | 25,250 | 291,790 | 7,528,182,000 |
11/10/2017 | 25,250 | 0.05 ▲ | 0.20 | 25,200 | 25,250 | 25,100 | 87,460 | 2,208,365,000 |
10/10/2017 | 25,200 | 0.10 ▲ | 0.40 | 25,000 | 25,200 | 24,900 | 78,190 | 1,970,388,000 |
09/10/2017 | 25,100 | -0.10 ▼ | -0.40 | 25,200 | 25,200 | 24,600 | 117,440 | 2,947,744,000 |
06/10/2017 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 24,500 | 143,430 | 3,614,436,000 |
05/10/2017 | 25,200 | 0.10 ▲ | 0.40 | 25,200 | 25,300 | 25,000 | 93,100 | 2,346,120,000 |
04/10/2017 | 25,100 | 0.30 ▲ | 1.21 | 24,500 | 25,100 | 24,450 | 161,890 | 4,063,439,000 |
03/10/2017 | 24,800 | 0.40 ▲ | 1.64 | 24,300 | 24,800 | 24,300 | 224,680 | 5,572,064,000 |
02/10/2017 | 24,400 | 0.40 ▲ | 1.67 | 24,000 | 24,400 | 24,000 | 90,200 | 2,200,880,000 |
29/09/2017 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,200 | 23,950 | 104,900 | 2,517,600,000 |
28/09/2017 | 24,000 | 0.50 ▲ | 2.13 | 23,500 | 24,000 | 23,500 | 58,420 | 1,402,080,000 |
27/09/2017 | 23,500 | -0.20 ▼ | -0.84 | 23,700 | 23,800 | 23,350 | 130,150 | 3,058,525,000 |
26/09/2017 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,900 | 23,600 | 55,450 | 1,314,165,000 |
25/09/2017 | 23,700 | -0.30 ▼ | -1.25 | 24,000 | 24,000 | 23,700 | 36,670 | 869,079,000 |
22/09/2017 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,100 | 23,900 | 45,230 | 1,085,520,000 |
21/09/2017 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,100 | 23,900 | 30,050 | 721,200,000 |
20/09/2017 | 24,000 | -0.40 ▼ | -1.64 | 24,400 | 24,400 | 23,950 | 57,220 | 1,373,280,000 |
19/09/2017 | 24,400 | -3.40 ▼ | -12.23 | 23,300 | 24,800 | 23,300 | 127,970 | 3,122,468,000 |
18/09/2017 | 27,800 | -0.20 ▼ | -0.71 | 28,000 | 28,100 | 27,800 | 364,580 | 10,135,324,000 |
15/09/2017 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,100 | 28,000 | 102,510 | 2,870,280,000 |
14/09/2017 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,100 | 27,950 | 52,910 | 1,481,480,000 |
13/09/2017 | 28,000 | 0.30 ▲ | 1.08 | 27,800 | 28,000 | 27,800 | 79,510 | 2,226,280,000 |
12/09/2017 | 27,700 | 0.00 ■■ | 0.00 | 27,800 | 27,800 | 27,700 | 60,230 | 1,668,371,000 |
11/09/2017 | 27,700 | -0.20 ▼ | -0.72 | 27,900 | 28,000 | 27,500 | 53,780 | 1,489,706,000 |
08/09/2017 | 27,900 | -0.05 ▼ | -0.18 | 27,950 | 28,100 | 27,900 | 52,070 | 1,452,753,000 |
07/09/2017 | 27,950 | -0.05 ▼ | -0.18 | 28,000 | 28,100 | 27,900 | 80,210 | 2,241,869,500 |
06/09/2017 | 28,000 | 0.00 ■■ | 0.00 | 28,100 | 28,100 | 27,900 | 71,150 | 1,992,200,000 |
05/09/2017 | 28,000 | 0.00 ■■ | 0.00 | 28,100 | 28,100 | 27,900 | 31,210 | 873,880,000 |
01/09/2017 | 28,000 | 0.00 ■■ | 0.00 | 28,100 | 28,100 | 27,900 | 87,370 | 2,446,360,000 |
31/08/2017 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 27,900 | 30,510 | 854,280,000 |
30/08/2017 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,100 | 27,900 | 49,460 | 1,384,880,000 |
29/08/2017 | 28,000 | -0.10 ▼ | -0.36 | 28,200 | 28,200 | 27,900 | 90,240 | 2,526,720,000 |
28/08/2017 | 28,100 | -0.15 ▼ | -0.53 | 28,250 | 28,250 | 28,100 | 61,870 | 1,738,547,000 |
25/08/2017 | 28,250 | 0.00 ■■ | 0.00 | 28,200 | 28,250 | 28,100 | 66,740 | 1,885,405,000 |
24/08/2017 | 28,250 | 0.00 ■■ | 0.00 | 28,250 | 28,250 | 28,000 | 37,340 | 1,054,855,000 |
23/08/2017 | 28,250 | 0.00 ■■ | 0.00 | 28,200 | 28,250 | 28,200 | 77,370 | 2,185,702,500 |
22/08/2017 | 28,250 | 0.00 ■■ | 0.00 | 28,300 | 28,500 | 28,250 | 79,260 | 2,239,095,000 |
21/08/2017 | 28,250 | 0.05 ▲ | 0.18 | 28,100 | 28,300 | 28,000 | 79,590 | 2,248,417,500 |
18/08/2017 | 28,200 | -0.05 ▼ | -0.18 | 28,250 | 28,250 | 27,900 | 79,770 | 2,249,514,000 |
17/08/2017 | 28,250 | 0.00 ■■ | 0.00 | 28,200 | 28,250 | 28,000 | 104,780 | 2,960,035,000 |
16/08/2017 | 28,250 | 0.00 ■■ | 0.00 | 28,250 | 28,300 | 28,200 | 67,060 | 1,894,445,000 |
15/08/2017 | 28,250 | 0.00 ■■ | 0.00 | 28,300 | 28,300 | 28,200 | 62,630 | 1,769,297,500 |
14/08/2017 | 28,250 | 0.00 ■■ | 0.00 | 28,000 | 28,300 | 28,000 | 60,760 | 1,716,470,000 |
11/08/2017 | 28,250 | 0.05 ▲ | 0.18 | 28,300 | 28,300 | 28,100 | 63,160 | 1,784,270,000 |