
Phat Dat Real Estate Development Joint Stock Company
Mã CK: PDR 13.70 ▼ -0.05 (-0.36%) (cập nhật 23:45 03/02/2023)
Đang giao dịch
PDR » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
03/02/2023 | 13,700 | -0.05 ▼ | -0.36 | 13,750 | 13,950 | 13,400 | 878,630 | 12,037,231,000 |
02/02/2023 | 13,750 | -0.15 ▼ | -1.09 | 13,900 | 14,200 | 13,500 | 362,270 | 4,981,212,500 |
01/02/2023 | 13,900 | 0.05 ▲ | 0.36 | 13,850 | 14,800 | 13,850 | 1,914,180 | 26,607,102,000 |
31/01/2023 | 13,850 | 0.15 ▲ | 1.08 | 13,700 | 13,900 | 13,650 | 351,490 | 4,868,136,500 |
30/01/2023 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 14,150 | 13,450 | 644,360 | 8,827,732,000 |
27/01/2023 | 13,700 | -0.45 ▼ | -3.28 | 14,150 | 14,200 | 13,700 | 682,020 | 9,343,674,000 |
19/01/2023 | 14,150 | -0.15 ▼ | -1.06 | 14,300 | 14,400 | 13,900 | 439,160 | 6,214,114,000 |
18/01/2023 | 14,300 | 0.20 ▲ | 1.40 | 14,100 | 14,350 | 13,950 | 497,220 | 7,110,246,000 |
17/01/2023 | 14,100 | 0.40 ▲ | 2.84 | 13,700 | 14,300 | 13,650 | 524,390 | 7,393,899,000 |
16/01/2023 | 13,700 | -0.30 ▼ | -2.19 | 14,000 | 14,100 | 13,450 | 648,020 | 8,877,874,000 |
13/01/2023 | 14,000 | -0.65 ▼ | -4.64 | 14,650 | 14,850 | 13,950 | 947,910 | 13,270,740,000 |
12/01/2023 | 14,650 | -0.15 ▼ | -1.02 | 14,800 | 15,000 | 14,500 | 571,590 | 8,373,793,500 |
11/01/2023 | 14,800 | 0.55 ▲ | 3.72 | 14,250 | 15,100 | 14,200 | 1,369,550 | 20,269,340,000 |
10/01/2023 | 14,250 | 0.00 ■■ | 0.00 | 14,250 | 14,500 | 13,950 | 690,880 | 9,845,040,000 |
09/01/2023 | 14,250 | -0.50 ▼ | -3.51 | 14,750 | 15,000 | 14,100 | 874,560 | 12,462,480,000 |
06/01/2023 | 14,750 | -0.40 ▼ | -2.71 | 15,150 | 15,300 | 14,400 | 1,200,850 | 17,712,537,500 |
05/01/2023 | 15,150 | 0.15 ▲ | 0.99 | 15,000 | 15,350 | 14,450 | 984,020 | 14,907,903,000 |
04/01/2023 | 15,000 | 0.45 ▲ | 3.00 | 14,550 | 15,150 | 14,500 | 1,318,430 | 19,776,450,000 |
03/01/2023 | 14,550 | 0.95 ▲ | 6.53 | 13,600 | 14,550 | 13,800 | 1,485,610 | 21,615,625,500 |
30/12/2022 | 13,600 | 0.20 ▲ | 1.47 | 13,400 | 13,800 | 12,850 | 874,010 | 11,886,536,000 |
29/12/2022 | 13,400 | -0.05 ▼ | -0.37 | 13,450 | 14,350 | 13,400 | 884,040 | 11,846,136,000 |
28/12/2022 | 13,450 | 0.85 ▲ | 6.32 | 12,600 | 13,450 | 12,900 | 1,356,980 | 18,251,381,000 |
27/12/2022 | 12,600 | 0.45 ▲ | 3.57 | 12,150 | 12,600 | 11,750 | 725,480 | 9,141,048,000 |
26/12/2022 | 12,150 | -0.90 ▼ | -7.41 | 13,050 | 13,250 | 12,150 | 906,890 | 11,018,713,500 |
23/12/2022 | 13,050 | 0.25 ▲ | 1.92 | 12,800 | 13,600 | 12,950 | 972,810 | 12,695,170,500 |
22/12/2022 | 12,800 | 0.80 ▲ | 6.25 | 12,000 | 12,800 | 12,000 | 651,970 | 8,345,216,000 |
21/12/2022 | 12,000 | -0.90 ▼ | -7.50 | 12,900 | 13,300 | 12,000 | 1,241,650 | 14,899,800,000 |
20/12/2022 | 12,900 | -0.90 ▼ | -6.98 | 13,800 | 13,800 | 12,850 | 2,072,040 | 26,729,316,000 |
19/12/2022 | 13,800 | -0.70 ▼ | -5.07 | 14,500 | 14,900 | 13,750 | 797,710 | 11,008,398,000 |
15/12/2022 | 14,350 | -0.65 ▼ | -4.53 | 15,000 | 15,200 | 14,100 | 1,049,350 | 15,058,172,500 |
14/12/2022 | 15,000 | -0.50 ▼ | -3.33 | 15,500 | 15,750 | 14,900 | 750,620 | 11,259,300,000 |
13/12/2022 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 14,450 | 1,651,690 | 25,601,195,000 |
12/12/2022 | 15,500 | -1.00 ▼ | -6.45 | 16,500 | 17,350 | 15,500 | 1,661,500 | 25,753,250,000 |
11/12/2022 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 16,550 | 15,650 | 1,307,170 | 21,568,305,000 |
09/12/2022 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 16,550 | 15,650 | 1,307,170 | 21,568,305,000 |
08/12/2022 | 16,600 | 0.80 ▲ | 4.82 | 15,800 | 16,900 | 14,800 | 1,621,430 | 26,915,738,000 |
07/12/2022 | 15,800 | 0.30 ▲ | 1.90 | 15,500 | 15,800 | 14,450 | 2,550,590 | 40,299,322,000 |
06/12/2022 | 15,500 | -1.15 ▼ | -7.42 | 16,650 | 17,050 | 15,500 | 4,372,420 | 67,772,510,000 |
05/12/2022 | 16,650 | 1.05 ▲ | 6.31 | 15,600 | 16,650 | 15,500 | 3,560,880 | 59,288,652,000 |
04/12/2022 | 15,600 | 1.00 ▲ | 6.41 | 14,600 | 15,600 | 14,100 | 4,889,650 | 76,278,540,000 |
02/12/2022 | 15,600 | 1.00 ▲ | 6.41 | 14,600 | 15,600 | 14,100 | 4,889,650 | 76,278,540,000 |
01/12/2022 | 14,600 | 0.95 ▲ | 6.51 | 13,650 | 14,600 | 14,050 | 4,198,540 | 61,298,684,000 |
30/11/2022 | 13,650 | 0.85 ▲ | 6.23 | 12,800 | 13,650 | 13,650 | 109,010 | 1,487,986,500 |
29/11/2022 | 12,800 | 0.80 ▲ | 6.25 | 12,000 | 12,800 | 11,200 | 9,409,740 | 120,444,672,000 |
28/11/2022 | 12,000 | -0.90 ▼ | -7.50 | 12,900 | 12,000 | 12,000 | 4,173,100 | 50,077,200,000 |
27/11/2022 | 12,900 | -0.95 ▼ | -7.36 | 13,850 | 12,900 | 12,900 | 459,890 | 5,932,581,000 |
25/11/2022 | 12,900 | -0.95 ▼ | -7.36 | 13,850 | 12,900 | 12,900 | 459,890 | 5,932,581,000 |
24/11/2022 | 13,850 | -1.00 ▼ | -7.22 | 14,850 | 13,850 | 13,850 | 34,470 | 477,409,500 |
23/11/2022 | 14,850 | -1.10 ▼ | -7.41 | 15,950 | 14,850 | 14,850 | 78,710 | 1,168,843,500 |
22/11/2022 | 15,950 | -1.15 ▼ | -7.21 | 17,100 | 15,950 | 15,950 | 3,490,020 | 55,665,819,000 |
21/11/2022 | 17,100 | -1.25 ▼ | -7.31 | 18,350 | 17,100 | 17,100 | 17,260 | 295,146,000 |
20/11/2022 | 18,350 | -1.35 ▼ | -7.36 | 19,700 | 18,350 | 18,350 | 19,800 | 363,330,000 |
18/11/2022 | 18,350 | -1.35 ▼ | -7.36 | 19,700 | 18,350 | 18,350 | 19,800 | 363,330,000 |
17/11/2022 | 19,700 | -1.45 ▼ | -7.36 | 21,150 | 19,700 | 19,700 | 13,970 | 275,209,000 |
16/11/2022 | 21,150 | -1.55 ▼ | -7.33 | 22,700 | 21,150 | 21,150 | 9,940 | 210,231,000 |
15/11/2022 | 22,700 | -1.70 ▼ | -7.49 | 24,400 | 22,700 | 22,700 | 18,190 | 412,913,000 |
14/11/2022 | 24,400 | -1.80 ▼ | -7.38 | 26,200 | 24,400 | 24,400 | 500 | 12,200,000 |
13/11/2022 | 26,200 | -1.95 ▼ | -7.44 | 28,150 | 26,200 | 26,200 | 21,980 | 575,876,000 |
11/11/2022 | 26,200 | -1.95 ▼ | -7.44 | 28,150 | 26,200 | 26,200 | 21,980 | 575,876,000 |
10/11/2022 | 28,150 | -2.10 ▼ | -7.46 | 30,250 | 28,150 | 28,150 | 17,560 | 494,314,000 |
09/11/2022 | 30,250 | -4.65 ▼ | -15.37 | 34,900 | 30,250 | 30,250 | 21,380 | 646,745,000 |
08/11/2022 | 32,500 | -2.40 ▼ | -7.38 | 34,900 | 32,500 | 32,500 | 31,290 | 1,016,925,000 |
07/11/2022 | 34,900 | -2.60 ▼ | -7.45 | 37,500 | 34,900 | 34,900 | 28,010 | 977,549,000 |
06/11/2022 | 37,500 | -2.80 ▼ | -7.47 | 40,300 | 37,500 | 37,500 | 10,810 | 405,375,000 |
04/11/2022 | 37,500 | -2.80 ▼ | -7.47 | 40,300 | 37,500 | 37,500 | 10,810 | 405,375,000 |
03/11/2022 | 40,300 | -1.50 ▼ | -3.72 | 41,800 | 41,600 | 38,900 | 229,300 | 9,240,790,000 |
02/11/2022 | 41,800 | -0.60 ▼ | -1.44 | 42,400 | 44,100 | 40,600 | 300,140 | 12,545,852,000 |
01/11/2022 | 42,400 | -1.30 ▼ | -3.07 | 43,700 | 43,800 | 42,100 | 198,970 | 8,436,328,000 |
31/10/2022 | 43,700 | -0.90 ▼ | -2.06 | 44,600 | 44,900 | 43,000 | 168,290 | 7,354,273,000 |
28/10/2022 | 44,600 | -0.80 ▼ | -1.79 | 45,400 | 45,300 | 43,700 | 99,620 | 4,443,052,000 |
27/10/2022 | 45,400 | -1.30 ▼ | -2.86 | 46,700 | 45,400 | 44,500 | 113,150 | 5,137,010,000 |
26/10/2022 | 45,500 | -1.50 ▼ | -3.30 | 47,000 | 46,500 | 44,600 | 87,840 | 3,996,720,000 |
25/10/2022 | 46,700 | -0.30 ▼ | -0.64 | 47,000 | 46,800 | 44,800 | 140,940 | 6,581,898,000 |
24/10/2022 | 47,000 | -1.70 ▼ | -3.62 | 48,700 | 48,500 | 46,600 | 135,110 | 6,350,170,000 |
21/10/2022 | 48,700 | -0.30 ▼ | -0.62 | 49,000 | 49,000 | 47,500 | 126,360 | 6,153,732,000 |
20/10/2022 | 49,000 | -0.50 ▼ | -1.02 | 49,500 | 49,400 | 48,400 | 180,070 | 8,823,430,000 |
19/10/2022 | 49,500 | -0.20 ▼ | -0.40 | 49,700 | 49,500 | 48,400 | 172,740 | 8,550,630,000 |
18/10/2022 | 49,700 | 0.10 ▲ | 0.20 | 49,600 | 50,000 | 48,900 | 207,760 | 10,325,672,000 |
17/10/2022 | 49,600 | 0.65 ▲ | 1.31 | 48,950 | 49,600 | 47,800 | 202,200 | 10,029,120,000 |
16/10/2022 | 48,950 | 0.00 ■■ | 0.00 | 48,950 | 49,400 | 48,000 | 207,610 | 10,162,509,500 |
14/10/2022 | 48,950 | 0.00 ■■ | 0.00 | 48,950 | 49,400 | 48,000 | 207,610 | 10,162,509,500 |
13/10/2022 | 48,950 | 0.30 ▲ | 0.61 | 48,650 | 49,100 | 47,400 | 186,320 | 9,120,364,000 |
12/10/2022 | 48,650 | -0.15 ▼ | -0.31 | 48,800 | 50,000 | 47,500 | 144,440 | 7,027,006,000 |
11/10/2022 | 48,800 | -1.30 ▼ | -2.66 | 50,100 | 50,200 | 47,500 | 162,930 | 7,950,984,000 |
07/10/2022 | 49,500 | -1.30 ▼ | -2.63 | 50,800 | 50,600 | 47,600 | 203,070 | 10,051,965,000 |
06/10/2022 | 50,800 | -0.50 ▼ | -0.98 | 51,300 | 51,200 | 50,000 | 167,610 | 8,514,588,000 |
05/10/2022 | 51,300 | 0.20 ▲ | 0.39 | 51,100 | 51,700 | 50,900 | 180,720 | 9,270,936,000 |
04/10/2022 | 51,100 | 0.10 ▲ | 0.20 | 51,000 | 51,500 | 50,100 | 208,370 | 10,647,707,000 |
03/10/2022 | 51,000 | -0.10 ▼ | -0.20 | 51,100 | 51,100 | 49,700 | 187,490 | 9,561,990,000 |
02/10/2022 | 51,100 | 0.30 ▲ | 0.59 | 50,800 | 51,200 | 50,300 | 182,360 | 9,318,596,000 |
30/09/2022 | 51,100 | 0.30 ▲ | 0.59 | 50,800 | 51,200 | 50,300 | 182,360 | 9,318,596,000 |
29/09/2022 | 50,800 | 0.50 ▲ | 0.98 | 50,300 | 51,200 | 50,400 | 174,610 | 8,870,188,000 |
28/09/2022 | 50,300 | 0.30 ▲ | 0.60 | 50,000 | 50,300 | 48,800 | 132,010 | 6,640,103,000 |
27/09/2022 | 50,000 | -0.40 ▼ | -0.80 | 50,400 | 50,400 | 49,900 | 148,940 | 7,447,000,000 |
26/09/2022 | 50,400 | -0.40 ▼ | -0.79 | 50,800 | 50,700 | 49,950 | 156,580 | 7,891,632,000 |
23/09/2022 | 50,800 | -0.80 ▼ | -1.57 | 51,600 | 51,700 | 50,800 | 155,920 | 7,920,736,000 |
22/09/2022 | 51,600 | 0.00 ■■ | 0.00 | 51,600 | 51,700 | 50,800 | 145,510 | 7,508,316,000 |
21/09/2022 | 51,600 | -0.10 ▼ | -0.19 | 51,700 | 51,700 | 51,000 | 141,260 | 7,289,016,000 |
20/09/2022 | 51,700 | 0.70 ▲ | 1.35 | 51,000 | 51,900 | 50,800 | 175,200 | 9,057,840,000 |
19/09/2022 | 51,000 | -2.50 ▼ | -4.90 | 53,500 | 53,000 | 50,900 | 218,950 | 11,166,450,000 |
16/09/2022 | 53,500 | 2.20 ▲ | 4.11 | 51,300 | 53,500 | 50,300 | 224,760 | 12,024,660,000 |
15/09/2022 | 51,300 | 0.40 ▲ | 0.78 | 50,900 | 51,600 | 50,600 | 182,920 | 9,383,796,000 |
14/09/2022 | 50,900 | -0.90 ▼ | -1.77 | 51,800 | 51,700 | 50,500 | 183,540 | 9,342,186,000 |
13/09/2022 | 51,800 | -1.80 ▼ | -3.47 | 53,600 | 54,300 | 51,800 | 188,720 | 9,775,696,000 |
12/09/2022 | 53,600 | -0.40 ▼ | -0.75 | 54,000 | 53,800 | 52,900 | 193,680 | 10,381,248,000 |
09/09/2022 | 53,500 | -0.50 ▼ | -0.93 | 54,000 | 54,300 | 53,200 | 174,790 | 9,351,265,000 |
08/09/2022 | 54,000 | 0.20 ▲ | 0.37 | 53,800 | 54,600 | 52,800 | 180,770 | 9,761,580,000 |
07/09/2022 | 53,800 | -1.20 ▼ | -2.23 | 55,000 | 55,200 | 53,600 | 236,420 | 12,719,396,000 |
06/09/2022 | 55,000 | 0.10 ▲ | 0.18 | 54,900 | 55,500 | 54,300 | 272,500 | 14,987,500,000 |
05/09/2022 | 54,900 | -0.30 ▼ | -0.55 | 55,200 | 55,400 | 54,500 | 228,180 | 12,527,082,000 |
04/09/2022 | 55,200 | 0.10 ▲ | 0.18 | 55,100 | 55,800 | 54,500 | 229,030 | 12,642,456,000 |
02/09/2022 | 55,200 | 0.10 ▲ | 0.18 | 55,100 | 55,800 | 54,500 | 229,030 | 12,642,456,000 |
01/09/2022 | 55,200 | 0.10 ▲ | 0.18 | 55,100 | 55,800 | 54,500 | 229,030 | 12,642,456,000 |
31/08/2022 | 55,200 | 0.10 ▲ | 0.18 | 55,100 | 55,800 | 54,500 | 229,030 | 12,642,456,000 |
30/08/2022 | 55,100 | 1.30 ▲ | 2.36 | 53,800 | 55,500 | 53,500 | 310,570 | 17,112,407,000 |
29/08/2022 | 53,800 | -2.50 ▼ | -4.65 | 56,300 | 55,700 | 53,800 | 273,790 | 14,729,902,000 |
28/08/2022 | 56,300 | -0.40 ▼ | -0.71 | 56,700 | 56,700 | 55,700 | 289,630 | 16,306,169,000 |
26/08/2022 | 56,300 | -0.40 ▼ | -0.71 | 56,700 | 56,700 | 55,700 | 289,630 | 16,306,169,000 |
25/08/2022 | 56,700 | 0.30 ▲ | 0.53 | 56,400 | 56,800 | 55,100 | 243,180 | 13,788,306,000 |
24/08/2022 | 56,400 | -0.20 ▼ | -0.35 | 56,600 | 56,900 | 56,000 | 285,880 | 16,123,632,000 |
23/08/2022 | 56,600 | 0.50 ▲ | 0.88 | 56,100 | 56,900 | 55,300 | 319,830 | 18,102,378,000 |
22/08/2022 | 56,100 | -1.50 ▼ | -2.67 | 57,600 | 57,500 | 55,700 | 284,740 | 15,973,914,000 |
21/08/2022 | 57,600 | -0.80 ▼ | -1.39 | 58,400 | 58,400 | 57,100 | 291,440 | 16,786,944,000 |
19/08/2022 | 57,600 | -0.80 ▼ | -1.39 | 58,400 | 58,400 | 57,100 | 291,440 | 16,786,944,000 |
18/08/2022 | 58,400 | 0.20 ▲ | 0.34 | 58,200 | 58,700 | 57,700 | 331,660 | 19,368,944,000 |
17/08/2022 | 58,200 | 3.70 ▲ | 6.36 | 54,500 | 58,200 | 54,200 | 520,910 | 30,316,962,000 |
16/08/2022 | 54,500 | 0.30 ▲ | 0.55 | 54,200 | 54,500 | 53,800 | 284,000 | 15,478,000,000 |
15/08/2022 | 54,200 | 0.40 ▲ | 0.74 | 53,800 | 54,200 | 53,300 | 259,010 | 14,038,342,000 |
12/08/2022 | 53,800 | 0.20 ▲ | 0.37 | 53,600 | 53,800 | 53,000 | 217,530 | 11,703,114,000 |
11/08/2022 | 53,600 | -0.10 ▼ | -0.19 | 53,700 | 54,300 | 53,000 | 268,320 | 14,381,952,000 |
10/08/2022 | 53,700 | -0.10 ▼ | -0.19 | 53,800 | 54,000 | 53,300 | 246,270 | 13,224,699,000 |
09/08/2022 | 53,800 | 0.00 ■■ | 0.00 | 53,800 | 54,000 | 53,300 | 261,000 | 14,041,800,000 |
08/08/2022 | 53,800 | -0.20 ▼ | -0.37 | 54,000 | 54,300 | 53,300 | 225,360 | 12,124,368,000 |
07/08/2022 | 54,000 | 0.00 ■■ | 0.00 | 54,000 | 54,300 | 53,400 | 164,000 | 8,856,000,000 |
05/08/2022 | 54,000 | 0.00 ■■ | 0.00 | 54,000 | 54,300 | 53,400 | 164,000 | 8,856,000,000 |
04/08/2022 | 54,000 | 0.20 ▲ | 0.37 | 53,800 | 54,000 | 53,200 | 183,460 | 9,906,840,000 |
03/08/2022 | 53,800 | 0.00 ■■ | 0.00 | 53,800 | 54,000 | 53,100 | 160,690 | 8,645,122,000 |
02/08/2022 | 53,800 | 0.20 ▲ | 0.37 | 53,600 | 53,900 | 53,000 | 166,780 | 8,972,764,000 |
01/08/2022 | 53,600 | 1.00 ▲ | 1.87 | 52,600 | 54,000 | 52,100 | 166,390 | 8,918,504,000 |
29/07/2022 | 52,600 | -0.60 ▼ | -1.14 | 53,200 | 53,500 | 52,600 | 126,540 | 6,656,004,000 |
28/07/2022 | 53,200 | 0.70 ▲ | 1.32 | 52,500 | 53,200 | 52,000 | 123,130 | 6,550,516,000 |
27/07/2022 | 52,500 | 0.20 ▲ | 0.38 | 52,300 | 52,500 | 51,700 | 102,530 | 5,382,825,000 |
26/07/2022 | 52,300 | -0.10 ▼ | -0.19 | 52,400 | 52,800 | 51,800 | 101,090 | 5,287,007,000 |
25/07/2022 | 52,400 | 0.20 ▲ | 0.38 | 52,200 | 52,500 | 51,600 | 141,610 | 7,420,364,000 |
24/07/2022 | 52,200 | -0.70 ▼ | -1.34 | 52,900 | 53,100 | 52,100 | 154,090 | 8,043,498,000 |
22/07/2022 | 52,200 | -0.70 ▼ | -1.34 | 52,900 | 53,100 | 52,100 | 154,090 | 8,043,498,000 |
21/07/2022 | 52,900 | -0.20 ▼ | -0.38 | 53,100 | 53,300 | 52,500 | 146,080 | 7,727,632,000 |
20/07/2022 | 53,100 | 0.00 ■■ | 0.00 | 53,100 | 53,500 | 52,600 | 188,930 | 10,032,183,000 |
19/07/2022 | 53,100 | 0.00 ■■ | 0.00 | 53,100 | 53,200 | 52,300 | 117,140 | 6,220,134,000 |
18/07/2022 | 53,100 | 0.30 ▲ | 0.56 | 52,800 | 53,500 | 52,300 | 135,770 | 7,209,387,000 |
17/07/2022 | 52,800 | 0.00 ■■ | 0.00 | 52,800 | 53,200 | 52,300 | 138,470 | 7,311,216,000 |
15/07/2022 | 52,800 | 0.00 ■■ | 0.00 | 52,800 | 53,200 | 52,300 | 138,470 | 7,311,216,000 |
14/07/2022 | 52,800 | 0.30 ▲ | 0.57 | 52,500 | 52,800 | 51,900 | 120,000 | 6,336,000,000 |
13/07/2022 | 52,500 | -0.10 ▼ | -0.19 | 52,600 | 52,800 | 52,000 | 101,400 | 5,323,500,000 |
12/07/2022 | 52,600 | 0.30 ▲ | 0.57 | 52,300 | 52,900 | 51,800 | 100,240 | 5,272,624,000 |
11/07/2022 | 52,300 | -0.50 ▼ | -0.96 | 52,800 | 52,900 | 51,800 | 111,690 | 5,841,387,000 |
10/07/2022 | 52,800 | 0.50 ▲ | 0.95 | 52,300 | 52,800 | 51,600 | 101,090 | 5,337,552,000 |
08/07/2022 | 52,800 | 0.50 ▲ | 0.95 | 52,300 | 52,800 | 51,600 | 101,090 | 5,337,552,000 |
07/07/2022 | 52,300 | 0.30 ▲ | 0.57 | 52,000 | 52,300 | 51,200 | 119,390 | 6,244,097,000 |
06/07/2022 | 52,000 | 0.00 ■■ | 0.00 | 52,000 | 52,600 | 51,000 | 150,380 | 7,819,760,000 |
05/07/2022 | 52,000 | 0.40 ▲ | 0.77 | 51,600 | 52,200 | 51,500 | 107,310 | 5,580,120,000 |
04/07/2022 | 51,600 | -0.80 ▼ | -1.55 | 52,400 | 52,900 | 51,600 | 157,490 | 8,126,484,000 |
03/07/2022 | 52,400 | 0.60 ▲ | 1.15 | 51,800 | 52,400 | 51,100 | 156,650 | 8,208,460,000 |
01/07/2022 | 52,400 | 0.60 ▲ | 1.15 | 51,800 | 52,400 | 51,100 | 156,650 | 8,208,460,000 |
30/06/2022 | 51,800 | -0.60 ▼ | -1.16 | 52,400 | 52,400 | 51,400 | 143,460 | 7,431,228,000 |
29/06/2022 | 52,400 | -0.60 ▼ | -1.15 | 53,000 | 53,000 | 51,800 | 173,670 | 9,100,308,000 |
28/06/2022 | 53,000 | 0.40 ▲ | 0.75 | 52,600 | 53,400 | 51,800 | 200,920 | 10,648,760,000 |
27/06/2022 | 52,600 | 0.10 ▲ | 0.19 | 52,500 | 52,900 | 51,900 | 164,300 | 8,642,180,000 |
24/06/2022 | 52,500 | 0.30 ▲ | 0.57 | 52,200 | 52,800 | 51,700 | 171,570 | 9,007,425,000 |
23/06/2022 | 52,200 | 0.40 ▲ | 0.77 | 51,800 | 52,500 | 51,200 | 149,430 | 7,800,246,000 |
22/06/2022 | 51,800 | 1.30 ▲ | 2.51 | 50,500 | 52,000 | 50,300 | 222,630 | 11,532,234,000 |
21/06/2022 | 50,500 | 0.60 ▲ | 1.19 | 49,900 | 50,500 | 49,000 | 192,120 | 9,702,060,000 |
20/06/2022 | 49,900 | -0.40 ▼ | -0.80 | 50,300 | 50,900 | 48,800 | 197,450 | 9,852,755,000 |
17/06/2022 | 50,300 | -0.50 ▼ | -0.99 | 50,800 | 50,300 | 48,700 | 200,000 | 10,060,000,000 |
16/06/2022 | 50,800 | 2.00 ▲ | 3.94 | 48,800 | 51,000 | 48,200 | 186,720 | 9,485,376,000 |
15/06/2022 | 48,800 | -1.10 ▼ | -2.25 | 49,900 | 50,100 | 48,400 | 214,190 | 10,452,472,000 |
14/06/2022 | 49,900 | -0.10 ▼ | -0.20 | 50,000 | 50,000 | 48,250 | 203,040 | 10,131,696,000 |
13/06/2022 | 50,000 | -2.70 ▼ | -5.40 | 52,700 | 52,300 | 50,000 | 220,860 | 11,043,000,000 |
12/06/2022 | 52,700 | -0.50 ▼ | -0.95 | 53,200 | 53,300 | 52,100 | 173,340 | 9,135,018,000 |
10/06/2022 | 52,700 | -0.50 ▼ | -0.95 | 53,200 | 53,300 | 52,100 | 173,340 | 9,135,018,000 |
09/06/2022 | 53,200 | 0.50 ▲ | 0.94 | 52,700 | 53,500 | 52,200 | 181,920 | 9,678,144,000 |
08/06/2022 | 52,700 | -0.20 ▼ | -0.38 | 52,900 | 53,000 | 51,900 | 227,590 | 11,993,993,000 |
07/06/2022 | 52,900 | -0.80 ▼ | -1.51 | 53,700 | 53,700 | 52,100 | 187,200 | 9,902,880,000 |
06/06/2022 | 53,700 | 0.00 ■■ | 0.00 | 53,700 | 54,300 | 52,700 | 204,210 | 10,966,077,000 |
05/06/2022 | 54,000 | -0.20 ▼ | -0.37 | 54,200 | 54,700 | 53,000 | 83,530 | 4,510,620,000 |
03/06/2022 | 53,700 | -0.50 ▼ | -0.93 | 54,200 | 54,700 | 53,000 | 201,240 | 10,806,588,000 |
02/06/2022 | 54,200 | -0.30 ▼ | -0.55 | 54,500 | 54,700 | 53,200 | 236,060 | 12,794,452,000 |
01/06/2022 | 54,500 | -0.30 ▼ | -0.55 | 54,800 | 55,000 | 53,300 | 223,070 | 12,157,315,000 |
31/05/2022 | 54,800 | -0.50 ▼ | -0.91 | 55,300 | 55,700 | 53,800 | 257,840 | 14,129,632,000 |
30/05/2022 | 55,300 | 1.00 ▲ | 1.81 | 54,300 | 55,500 | 52,900 | 301,570 | 16,676,821,000 |
29/05/2022 | 54,300 | 0.70 ▲ | 1.29 | 53,600 | 54,800 | 53,000 | 211,040 | 11,459,472,000 |
27/05/2022 | 54,300 | 0.70 ▲ | 1.29 | 53,600 | 54,800 | 53,000 | 211,040 | 11,459,472,000 |
26/05/2022 | 53,600 | 0.80 ▲ | 1.49 | 52,800 | 54,500 | 52,600 | 274,810 | 14,729,816,000 |
25/05/2022 | 52,800 | -0.40 ▼ | -0.76 | 53,200 | 53,600 | 51,400 | 239,540 | 12,647,712,000 |
24/05/2022 | 53,200 | 0.20 ▲ | 0.38 | 53,000 | 53,200 | 50,800 | 209,220 | 11,130,504,000 |
23/05/2022 | 53,000 | -0.80 ▼ | -1.51 | 53,800 | 53,700 | 52,000 | 203,790 | 10,800,870,000 |
22/05/2022 | 53,800 | -0.20 ▼ | -0.37 | 54,000 | 55,000 | 52,900 | 233,350 | 12,554,230,000 |
20/05/2022 | 53,800 | -0.20 ▼ | -0.37 | 54,000 | 55,000 | 52,900 | 233,350 | 12,554,230,000 |
19/05/2022 | 54,000 | -1.80 ▼ | -3.33 | 55,800 | 55,100 | 53,400 | 258,910 | 13,981,140,000 |
18/05/2022 | 55,800 | -1.20 ▼ | -2.15 | 57,000 | 57,500 | 55,100 | 255,630 | 14,264,154,000 |
17/05/2022 | 57,000 | 2.40 ▲ | 4.21 | 54,600 | 57,000 | 53,000 | 260,350 | 14,839,950,000 |
16/05/2022 | 54,600 | 1.00 ▲ | 1.83 | 53,600 | 55,900 | 53,000 | 211,110 | 11,526,606,000 |
13/05/2022 | 53,600 | -3.40 ▼ | -6.34 | 57,000 | 57,700 | 53,600 | 260,880 | 13,983,168,000 |
12/05/2022 | 57,000 | -3.70 ▼ | -6.49 | 60,700 | 60,300 | 57,000 | 189,520 | 10,802,640,000 |
11/05/2022 | 60,700 | -1.20 ▼ | -1.98 | 61,900 | 62,000 | 60,100 | 190,260 | 11,548,782,000 |
10/05/2022 | 61,900 | 2.60 ▲ | 4.20 | 59,300 | 61,900 | 57,300 | 277,240 | 17,161,156,000 |
09/05/2022 | 59,300 | -1.70 ▼ | -2.87 | 61,000 | 61,100 | 58,800 | 227,820 | 13,509,726,000 |
29/04/2022 | 62,100 | 0.10 ▲ | 0.16 | 62,000 | 62,500 | 60,500 | 203,370 | 12,629,277,000 |
28/04/2022 | 62,000 | 0.00 ■■ | 0.00 | 62,000 | 62,500 | 60,400 | 212,130 | 13,152,060,000 |
27/04/2022 | 62,000 | -0.70 ▼ | -1.13 | 62,700 | 62,400 | 60,400 | 253,420 | 15,712,040,000 |
26/04/2022 | 62,700 | 0.70 ▲ | 1.12 | 62,000 | 62,800 | 59,100 | 302,930 | 18,993,711,000 |
25/04/2022 | 62,000 | -2.90 ▼ | -4.68 | 64,900 | 64,500 | 60,600 | 184,810 | 11,458,220,000 |
23/04/2022 | 64,900 | 1.50 ▲ | 2.31 | 63,400 | 66,200 | 60,700 | 384,260 | 24,938,474,000 |
22/04/2022 | 64,900 | 1.50 ▲ | 2.31 | 63,400 | 66,200 | 60,700 | 384,260 | 24,938,474,000 |
21/04/2022 | 63,400 | -0.10 ▼ | -0.16 | 63,500 | 64,200 | 61,700 | 303,460 | 19,239,364,000 |
20/04/2022 | 63,500 | -22.30 ▼ | -35.12 | 85,800 | 63,900 | 61,400 | 277,880 | 17,645,380,000 |
19/04/2022 | 85,800 | -2.00 ▼ | -2.33 | 87,800 | 89,000 | 85,800 | 268,800 | 23,063,040,000 |
18/04/2022 | 87,800 | 1.20 ▲ | 1.37 | 86,600 | 88,100 | 84,900 | 288,360 | 25,318,008,000 |
16/04/2022 | 86,600 | -2.90 ▼ | -3.35 | 89,500 | 89,600 | 86,600 | 254,460 | 22,036,236,000 |
15/04/2022 | 86,600 | -2.90 ▼ | -3.35 | 89,500 | 89,600 | 86,600 | 254,460 | 22,036,236,000 |
14/04/2022 | 89,500 | -1.50 ▼ | -1.68 | 91,000 | 91,500 | 89,500 | 304,270 | 27,232,165,000 |
13/04/2022 | 91,000 | 1.00 ▲ | 1.10 | 90,000 | 91,000 | 89,800 | 302,900 | 27,563,900,000 |
12/04/2022 | 90,000 | -1.00 ▼ | -1.11 | 91,000 | 91,800 | 89,300 | 326,600 | 29,394,000,000 |
08/04/2022 | 91,000 | -1.60 ▼ | -1.76 | 92,600 | 92,900 | 90,900 | 306,560 | 27,896,960,000 |
07/04/2022 | 92,600 | -0.40 ▼ | -0.43 | 93,000 | 93,500 | 91,600 | 275,500 | 25,511,300,000 |
06/04/2022 | 93,000 | 0.00 ■■ | 0.00 | 93,000 | 93,800 | 91,900 | 383,330 | 35,649,690,000 |
05/04/2022 | 93,000 | 0.10 ▲ | 0.11 | 92,900 | 93,500 | 92,100 | 339,000 | 31,527,000,000 |
04/04/2022 | 92,900 | 0.20 ▲ | 0.22 | 92,700 | 93,700 | 91,700 | 325,030 | 30,195,287,000 |
01/04/2022 | 92,700 | 3.20 ▲ | 3.45 | 89,500 | 93,500 | 87,700 | 387,770 | 35,946,279,000 |
31/03/2022 | 89,500 | -1.20 ▼ | -1.34 | 90,700 | 90,300 | 88,000 | 266,540 | 23,855,330,000 |
30/03/2022 | 90,700 | -1.30 ▼ | -1.43 | 92,000 | 91,700 | 88,900 | 288,820 | 26,195,974,000 |
29/03/2022 | 92,000 | -1.00 ▼ | -1.09 | 93,000 | 93,700 | 91,500 | 326,830 | 30,068,360,000 |
28/03/2022 | 93,000 | -1.20 ▼ | -1.29 | 94,200 | 94,500 | 90,900 | 445,500 | 41,431,500,000 |
25/03/2022 | 94,200 | 0.30 ▲ | 0.32 | 93,900 | 94,900 | 93,300 | 368,120 | 34,676,904,000 |
24/03/2022 | 93,900 | 3.60 ▲ | 3.83 | 90,300 | 93,900 | 89,700 | 547,860 | 51,444,054,000 |
23/03/2022 | 90,300 | -1.00 ▼ | -1.11 | 91,300 | 91,300 | 89,700 | 304,390 | 27,486,417,000 |
22/03/2022 | 91,300 | 0.40 ▲ | 0.44 | 90,900 | 93,000 | 90,400 | 471,630 | 43,059,819,000 |
21/03/2022 | 90,900 | 5.90 ▲ | 6.49 | 85,000 | 90,900 | 84,900 | 614,660 | 55,872,594,000 |
18/03/2022 | 85,000 | -1.40 ▼ | -1.65 | 86,400 | 86,500 | 85,000 | 351,150 | 29,847,750,000 |
17/03/2022 | 86,400 | 0.60 ▲ | 0.69 | 85,800 | 86,500 | 85,300 | 328,290 | 28,364,256,000 |
16/03/2022 | 85,800 | -0.50 ▼ | -0.58 | 86,300 | 86,600 | 85,100 | 277,380 | 23,799,204,000 |
15/03/2022 | 86,300 | -1.20 ▼ | -1.39 | 87,500 | 87,800 | 85,600 | 332,580 | 28,701,654,000 |
14/03/2022 | 87,500 | -0.20 ▼ | -0.23 | 87,700 | 87,800 | 86,000 | 295,590 | 25,864,125,000 |
11/03/2022 | 87,700 | -0.40 ▼ | -0.46 | 88,100 | 88,500 | 87,000 | 309,700 | 27,160,690,000 |
10/03/2022 | 88,100 | 0.10 ▲ | 0.11 | 88,000 | 89,000 | 86,900 | 319,320 | 28,132,092,000 |
09/03/2022 | 88,000 | 0.90 ▲ | 1.02 | 87,100 | 89,000 | 86,800 | 322,790 | 28,405,520,000 |
08/03/2022 | 87,100 | -2.40 ▼ | -2.76 | 89,500 | 89,300 | 86,900 | 336,820 | 29,337,022,000 |
07/03/2022 | 89,500 | -1.00 ▼ | -1.12 | 90,500 | 90,700 | 88,200 | 353,490 | 31,637,355,000 |
06/03/2022 | 90,500 | 2.50 ▲ | 2.76 | 88,000 | 90,500 | 86,000 | 431,340 | 39,036,270,000 |
04/03/2022 | 90,500 | 2.50 ▲ | 2.76 | 88,000 | 90,500 | 86,000 | 431,340 | 39,036,270,000 |
03/03/2022 | 88,000 | 0.80 ▲ | 0.91 | 87,200 | 89,000 | 87,100 | 493,090 | 43,391,920,000 |
02/03/2022 | 87,200 | 2.70 ▲ | 3.10 | 84,500 | 88,000 | 85,000 | 500,680 | 43,659,296,000 |
01/03/2022 | 84,500 | -0.50 ▼ | -0.59 | 85,000 | 85,400 | 82,700 | 340,520 | 28,773,940,000 |
28/02/2022 | 85,000 | -2.50 ▼ | -2.94 | 87,500 | 87,800 | 85,000 | 252,420 | 21,455,700,000 |
27/02/2022 | 87,500 | -1.10 ▼ | -1.26 | 88,600 | 90,300 | 87,100 | 268,470 | 23,491,125,000 |
25/02/2022 | 87,500 | -1.10 ▼ | -1.26 | 88,600 | 90,300 | 87,100 | 268,470 | 23,491,125,000 |
24/02/2022 | 88,600 | -1.40 ▼ | -1.58 | 90,000 | 90,100 | 87,300 | 307,100 | 27,209,060,000 |
23/02/2022 | 90,000 | 0.20 ▲ | 0.22 | 89,800 | 91,200 | 89,400 | 300,370 | 27,033,300,000 |
22/02/2022 | 89,800 | -1.40 ▼ | -1.56 | 91,200 | 90,900 | 88,700 | 300,060 | 26,945,388,000 |
21/02/2022 | 91,200 | 0.00 ■■ | 0.00 | 91,200 | 91,400 | 89,600 | 319,880 | 29,173,056,000 |
20/02/2022 | 91,200 | -0.80 ▼ | -0.88 | 92,000 | 92,800 | 89,900 | 342,010 | 31,191,312,000 |
18/02/2022 | 91,200 | -0.80 ▼ | -0.88 | 92,000 | 92,800 | 89,900 | 342,010 | 31,191,312,000 |
17/02/2022 | 92,000 | 1.80 ▲ | 1.96 | 90,200 | 92,000 | 90,300 | 403,390 | 37,111,880,000 |
16/02/2022 | 90,200 | 0.20 ▲ | 0.22 | 90,000 | 90,700 | 89,400 | 274,480 | 24,758,096,000 |
15/02/2022 | 90,000 | 0.50 ▲ | 0.56 | 89,500 | 90,500 | 89,100 | 268,140 | 24,132,600,000 |
14/02/2022 | 89,500 | -0.60 ▼ | -0.67 | 90,100 | 89,900 | 88,200 | 277,830 | 24,865,785,000 |
11/02/2022 | 90,100 | 0.10 ▲ | 0.11 | 90,000 | 90,200 | 88,500 | 295,380 | 26,613,738,000 |
10/02/2022 | 90,000 | -0.80 ▼ | -0.89 | 90,800 | 91,400 | 89,900 | 315,440 | 28,389,600,000 |
09/02/2022 | 90,800 | 1.80 ▲ | 1.98 | 89,000 | 91,800 | 88,000 | 411,000 | 37,318,800,000 |
08/02/2022 | 89,000 | -2.00 ▼ | -2.25 | 91,000 | 91,300 | 88,400 | 289,280 | 25,745,920,000 |
07/02/2022 | 91,000 | 0.20 ▲ | 0.22 | 90,800 | 92,000 | 90,400 | 294,840 | 26,830,440,000 |
01/02/2022 | 90,800 | 3.30 ▲ | 3.63 | 87,500 | 90,800 | 87,500 | 343,580 | 31,197,064,000 |
31/01/2022 | 90,800 | 3.30 ▲ | 3.63 | 87,500 | 90,800 | 87,500 | 343,580 | 31,197,064,000 |
28/01/2022 | 90,800 | 3.30 ▲ | 3.63 | 87,500 | 90,800 | 87,500 | 343,580 | 31,197,064,000 |
27/01/2022 | 87,500 | 0.70 ▲ | 0.80 | 86,800 | 88,900 | 86,000 | 291,390 | 25,496,625,000 |
26/01/2022 | 86,800 | -3.20 ▼ | -3.69 | 90,000 | 90,900 | 86,400 | 297,300 | 25,805,640,000 |
25/01/2022 | 90,000 | 4.60 ▲ | 5.11 | 85,400 | 91,300 | 84,300 | 417,510 | 37,575,900,000 |
24/01/2022 | 85,400 | -4.40 ▼ | -5.15 | 89,800 | 90,200 | 84,100 | 342,980 | 29,290,492,000 |
21/01/2022 | 89,800 | -0.20 ▼ | -0.22 | 90,000 | 91,200 | 89,300 | 371,000 | 33,315,800,000 |
20/01/2022 | 89,700 | 0.70 ▲ | 0.78 | 89,000 | 92,000 | 88,600 | 366,760 | 32,898,372,000 |
19/01/2022 | 89,300 | 1.30 ▲ | 1.46 | 88,000 | 92,000 | 87,900 | 468,990 | 41,880,807,000 |
18/01/2022 | 87,700 | 1.20 ▲ | 1.37 | 86,500 | 89,200 | 86,200 | 371,430 | 32,574,411,000 |
17/01/2022 | 87,600 | -4.20 ▼ | -4.79 | 91,800 | 92,600 | 87,500 | 226,210 | 19,815,996,000 |
16/01/2022 | 91,800 | 1.30 ▲ | 1.42 | 90,500 | 92,000 | 89,700 | 382,090 | 35,075,862,000 |
14/01/2022 | 91,800 | 1.30 ▲ | 1.42 | 90,500 | 92,000 | 89,700 | 382,090 | 35,075,862,000 |
13/01/2022 | 90,500 | 0.50 ▲ | 0.55 | 90,000 | 92,500 | 89,600 | 417,680 | 37,800,040,000 |
12/01/2022 | 90,000 | -2.60 ▼ | -2.89 | 92,600 | 92,700 | 90,000 | 400,720 | 36,064,800,000 |
11/01/2022 | 92,600 | -0.90 ▼ | -0.97 | 93,500 | 93,500 | 92,000 | 354,970 | 32,870,222,000 |
10/01/2022 | 93,500 | 0.50 ▲ | 0.53 | 93,000 | 93,900 | 92,800 | 341,900 | 31,967,650,000 |
09/01/2022 | 93,000 | -0.80 ▼ | -0.86 | 93,800 | 94,900 | 92,300 | 372,410 | 34,634,130,000 |
07/01/2022 | 93,000 | -0.80 ▼ | -0.86 | 93,800 | 94,900 | 92,300 | 372,410 | 34,634,130,000 |
06/01/2022 | 93,800 | 0.00 ■■ | 0.00 | 93,800 | 93,900 | 92,500 | 296,290 | 27,792,002,000 |
05/01/2022 | 93,800 | -1.00 ▼ | -1.07 | 94,800 | 95,000 | 93,000 | 375,600 | 35,231,280,000 |
04/01/2022 | 94,800 | -0.40 ▼ | -0.42 | 95,200 | 95,700 | 94,100 | 357,230 | 33,865,404,000 |
03/01/2022 | 94,900 | 0.10 ▲ | 0.11 | 94,800 | 95,800 | 94,100 | 472,460 | 44,836,454,000 |
31/12/2021 | 95,200 | 0.80 ▲ | 0.84 | 94,400 | 95,700 | 94,400 | 521,580 | 49,654,416,000 |
30/12/2021 | 94,400 | 1.40 ▲ | 1.48 | 93,000 | 94,400 | 92,000 | 338,970 | 31,998,768,000 |
29/12/2021 | 93,000 | -1.10 ▼ | -1.18 | 94,100 | 94,600 | 92,600 | 299,440 | 27,847,920,000 |
23/12/2021 | 94,200 | -1.60 ▼ | -1.70 | 95,800 | 96,700 | 94,100 | 356,840 | 33,614,328,000 |
22/12/2021 | 94,200 | -1.60 ▼ | -1.70 | 95,800 | 96,700 | 94,100 | 356,840 | 33,614,328,000 |
21/12/2021 | 95,800 | 0.30 ▲ | 0.31 | 95,500 | 96,200 | 94,600 | 354,650 | 33,975,470,000 |
20/12/2021 | 95,500 | -0.20 ▼ | -0.21 | 95,500 | 97,000 | 95,000 | 451,420 | 43,110,610,000 |
17/12/2021 | 95,500 | -2.20 ▼ | -2.30 | 97,700 | 98,900 | 95,500 | 393,460 | 37,575,430,000 |
16/12/2021 | 97,700 | 3.70 ▲ | 3.79 | 94,000 | 98,000 | 94,300 | 571,640 | 55,849,228,000 |
15/12/2021 | 94,000 | 1.50 ▲ | 1.60 | 92,500 | 94,000 | 90,500 | 461,350 | 43,366,900,000 |
14/12/2021 | 92,500 | -5.80 ▼ | -6.27 | 98,300 | 98,500 | 92,500 | 445,270 | 41,187,475,000 |
13/12/2021 | 98,300 | -0.40 ▼ | -0.41 | 98,700 | 99,400 | 97,900 | 425,480 | 41,824,684,000 |
10/12/2021 | 98,700 | -0.10 ▼ | -0.10 | 98,800 | 99,800 | 97,700 | 499,030 | 49,254,261,000 |
09/12/2021 | 98,800 | 0.20 ▲ | 0.20 | 98,600 | 98,800 | 97,800 | 399,000 | 39,421,200,000 |
08/12/2021 | 98,600 | 0.80 ▲ | 0.81 | 97,800 | 98,900 | 97,500 | 564,620 | 55,671,532,000 |
07/12/2021 | 97,800 | 2.20 ▲ | 2.25 | 95,600 | 97,800 | 95,500 | 571,310 | 55,874,118,000 |
06/12/2021 | 95,600 | 0.70 ▲ | 0.73 | 94,900 | 97,500 | 95,300 | 753,280 | 72,013,568,000 |
04/12/2021 | 94,900 | 0.10 ▲ | 0.11 | 94,800 | 95,800 | 94,100 | 472,460 | 44,836,454,000 |
03/12/2021 | 94,900 | 0.10 ▲ | 0.11 | 94,800 | 95,800 | 94,100 | 472,460 | 44,836,454,000 |
02/12/2021 | 94,800 | 1.80 ▲ | 1.90 | 93,000 | 94,900 | 93,000 | 489,740 | 46,427,352,000 |
01/12/2021 | 93,000 | -0.60 ▼ | -0.65 | 93,600 | 93,600 | 92,100 | 321,870 | 29,933,910,000 |
30/11/2021 | 93,600 | -0.40 ▼ | -0.43 | 94,000 | 94,900 | 92,500 | 414,960 | 38,840,256,000 |
29/11/2021 | 94,000 | -1.80 ▼ | -1.91 | 95,800 | 95,000 | 93,200 | 340,980 | 32,052,120,000 |
28/11/2021 | 95,800 | 1.60 ▲ | 1.67 | 94,200 | 96,500 | 94,900 | 559,890 | 53,637,462,000 |
26/11/2021 | 95,800 | 1.60 ▲ | 1.67 | 94,200 | 96,500 | 94,900 | 559,890 | 53,637,462,000 |
25/11/2021 | 94,200 | 3.80 ▲ | 4.03 | 90,400 | 94,200 | 90,800 | 605,200 | 57,009,840,000 |
24/11/2021 | 90,400 | -0.30 ▼ | -0.33 | 90,700 | 91,500 | 90,300 | 361,520 | 32,681,408,000 |
23/11/2021 | 90,700 | -0.20 ▼ | -0.22 | 90,900 | 91,400 | 89,200 | 391,270 | 35,488,189,000 |
22/11/2021 | 90,900 | 0.20 ▲ | 0.22 | 90,700 | 92,400 | 90,500 | 361,910 | 32,897,619,000 |
19/11/2021 | 90,700 | 1.10 ▲ | 1.21 | 89,600 | 92,400 | 89,400 | 511,350 | 46,379,445,000 |
18/11/2021 | 89,600 | -0.40 ▼ | -0.45 | 90,000 | 90,500 | 89,600 | 343,700 | 30,795,520,000 |
17/11/2021 | 90,000 | -0.50 ▼ | -0.56 | 90,500 | 91,500 | 89,500 | 339,070 | 30,516,300,000 |
16/11/2021 | 90,500 | -0.50 ▼ | -0.55 | 91,000 | 91,100 | 89,500 | 399,810 | 36,182,805,000 |
15/11/2021 | 91,000 | -0.40 ▼ | -0.44 | 91,400 | 92,000 | 90,500 | 438,050 | 39,862,550,000 |
14/11/2021 | 97,700 | 5.80 ▲ | 5.94 | 91,900 | 92,900 | 90,700 | 10,080 | 984,816,000 |
12/11/2021 | 91,400 | -0.50 ▼ | -0.55 | 91,900 | 92,900 | 90,700 | 382,160 | 34,929,424,000 |
11/11/2021 | 91,900 | 2.70 ▲ | 2.94 | 89,200 | 93,700 | 89,200 | 537,540 | 49,399,926,000 |
10/11/2021 | 89,200 | -3.10 ▼ | -3.48 | 92,300 | 92,500 | 88,400 | 326,520 | 29,125,584,000 |
09/11/2021 | 92,300 | -0.80 ▼ | -0.87 | 93,100 | 93,600 | 91,900 | 402,470 | 37,147,981,000 |
08/11/2021 | 93,100 | -1.80 ▼ | -1.93 | 94,900 | 95,800 | 92,500 | 476,070 | 44,322,117,000 |
07/11/2021 | 94,900 | 1.20 ▲ | 1.26 | 93,700 | 95,000 | 93,600 | 465,450 | 44,171,205,000 |
05/11/2021 | 94,900 | 1.20 ▲ | 1.26 | 93,700 | 95,000 | 93,600 | 465,450 | 44,171,205,000 |
04/11/2021 | 93,500 | -1.80 ▼ | -1.93 | 95,300 | 95,900 | 93,100 | 436,620 | 40,823,970,000 |
03/11/2021 | 93,500 | -1.80 ▼ | -1.93 | 95,300 | 95,900 | 93,100 | 436,620 | 40,823,970,000 |
02/11/2021 | 95,300 | 2.20 ▲ | 2.31 | 93,100 | 96,500 | 93,000 | 453,540 | 43,222,362,000 |
01/11/2021 | 93,100 | -2.90 ▼ | -3.11 | 96,000 | 96,400 | 92,600 | 388,670 | 36,185,177,000 |
31/10/2021 | 96,000 | 0.70 ▲ | 0.73 | 95,300 | 96,500 | 95,000 | 429,420 | 41,224,320,000 |
29/10/2021 | 96,000 | 0.70 ▲ | 0.73 | 95,300 | 96,500 | 95,000 | 429,420 | 41,224,320,000 |
28/10/2021 | 95,300 | -1.80 ▼ | -1.89 | 97,100 | 97,200 | 95,000 | 412,900 | 39,349,370,000 |
27/10/2021 | 97,100 | 0.80 ▲ | 0.82 | 96,300 | 97,200 | 94,800 | 405,520 | 39,375,992,000 |
26/10/2021 | 96,300 | -1.70 ▼ | -1.77 | 98,000 | 97,800 | 94,800 | 474,240 | 45,669,312,000 |
25/10/2021 | 98,000 | -1.00 ▼ | -1.02 | 99,000 | 99,600 | 97,900 | 430,510 | 42,189,980,000 |
23/10/2021 | 99,000 | 2.30 ▲ | 2.32 | 96,700 | 99,700 | 96,600 | 481,900 | 47,708,100,000 |
22/10/2021 | 99,000 | 2.30 ▲ | 2.32 | 96,700 | 99,700 | 96,600 | 481,900 | 47,708,100,000 |
21/10/2021 | 96,700 | 0.30 ▲ | 0.31 | 96,400 | 97,900 | 95,900 | 477,080 | 46,133,636,000 |
20/10/2021 | 96,400 | 2.90 ▲ | 3.01 | 93,500 | 98,000 | 93,200 | 628,790 | 60,615,356,000 |
19/10/2021 | 93,500 | -0.50 ▼ | -0.53 | 94,000 | 94,200 | 93,000 | 376,230 | 35,177,505,000 |
18/10/2021 | 94,000 | 2.70 ▲ | 2.87 | 91,300 | 95,000 | 91,000 | 490,370 | 46,094,780,000 |
16/10/2021 | 91,300 | -1.70 ▼ | -1.86 | 93,000 | 93,200 | 90,100 | 479,000 | 43,732,700,000 |
15/10/2021 | 91,300 | -1.70 ▼ | -1.86 | 93,000 | 93,200 | 90,100 | 479,000 | 43,732,700,000 |
14/10/2021 | 93,000 | 2.40 ▲ | 2.58 | 90,600 | 93,000 | 90,300 | 515,830 | 47,972,190,000 |
13/10/2021 | 90,600 | 2.10 ▲ | 2.32 | 88,500 | 90,800 | 88,000 | 546,670 | 49,528,302,000 |
12/10/2021 | 88,500 | -0.30 ▼ | -0.34 | 88,800 | 89,000 | 87,500 | 435,700 | 38,559,450,000 |
11/10/2021 | 88,800 | 1.80 ▲ | 2.03 | 87,000 | 88,800 | 86,900 | 534,340 | 47,449,392,000 |
08/10/2021 | 87,000 | 1.60 ▲ | 1.84 | 85,400 | 87,000 | 85,200 | 407,260 | 35,431,620,000 |
07/10/2021 | 85,400 | 1.10 ▲ | 1.29 | 84,300 | 85,800 | 84,000 | 497,820 | 42,513,828,000 |
06/10/2021 | 84,300 | 0.30 ▲ | 0.36 | 84,000 | 84,500 | 82,400 | 376,560 | 31,744,008,000 |
05/10/2021 | 84,000 | -1.30 ▼ | -1.55 | 85,300 | 85,500 | 83,800 | 359,340 | 30,184,560,000 |
04/10/2021 | 85,300 | 1.30 ▲ | 1.52 | 84,000 | 85,500 | 83,900 | 451,960 | 38,552,188,000 |
01/10/2021 | 84,000 | 2.20 ▲ | 2.62 | 81,800 | 84,100 | 81,100 | 478,410 | 40,186,440,000 |
30/09/2021 | 81,800 | 0.60 ▲ | 0.73 | 81,200 | 81,800 | 80,600 | 305,500 | 24,989,900,000 |
29/09/2021 | 81,200 | -0.10 ▼ | -0.12 | 81,300 | 81,500 | 80,600 | 256,830 | 20,854,596,000 |
28/09/2021 | 81,300 | 1.00 ▲ | 1.23 | 80,300 | 81,400 | 80,100 | 406,680 | 33,063,084,000 |
27/09/2021 | 80,300 | 0.10 ▲ | 0.12 | 80,300 | 81,500 | 80,100 | 317,810 | 25,520,143,000 |
26/09/2021 | 80,300 | -0.30 ▼ | -0.37 | 80,600 | 81,000 | 80,000 | 281,920 | 22,638,176,000 |
24/09/2021 | 80,300 | -0.30 ▼ | -0.37 | 80,600 | 81,000 | 80,000 | 281,920 | 22,638,176,000 |
23/09/2021 | 80,600 | -0.40 ▼ | -0.50 | 81,000 | 81,600 | 80,300 | 272,380 | 21,953,828,000 |
22/09/2021 | 81,000 | -0.60 ▼ | -0.74 | 81,600 | 81,700 | 80,400 | 275,260 | 22,296,060,000 |
21/09/2021 | 81,600 | -1.30 ▼ | -1.59 | 82,900 | 82,500 | 80,200 | 334,960 | 27,332,736,000 |
20/09/2021 | 82,900 | 2.90 ▲ | 3.50 | 80,000 | 83,400 | 80,000 | 507,790 | 42,095,791,000 |
17/09/2021 | 80,000 | -1.80 ▼ | -2.25 | 81,800 | 81,900 | 80,000 | 475,600 | 38,048,000,000 |
16/09/2021 | 81,800 | 0.10 ▲ | 0.12 | 81,700 | 82,200 | 81,000 | 277,960 | 22,737,128,000 |
15/09/2021 | 81,700 | 1.20 ▲ | 1.47 | 80,500 | 82,000 | 80,300 | 289,660 | 23,665,222,000 |
14/09/2021 | 80,500 | -0.30 ▼ | -0.37 | 80,500 | 81,600 | 80,000 | 287,980 | 23,182,390,000 |
13/09/2021 | 80,500 | -1.80 ▼ | -2.24 | 82,300 | 83,100 | 80,500 | 334,400 | 26,919,200,000 |
11/09/2021 | 82,300 | -0.10 ▼ | -0.12 | 82,400 | 83,800 | 81,900 | 302,500 | 24,895,750,000 |
10/09/2021 | 82,300 | -0.10 ▼ | -0.12 | 82,400 | 83,800 | 81,900 | 302,500 | 24,895,750,000 |
09/09/2021 | 82,400 | -1.80 ▼ | -2.18 | 84,200 | 84,200 | 81,900 | 294,550 | 24,270,920,000 |
08/09/2021 | 84,200 | 1.20 ▲ | 1.43 | 83,000 | 85,000 | 82,000 | 357,220 | 30,077,924,000 |
07/09/2021 | 83,000 | -3.00 ▼ | -3.61 | 86,000 | 85,700 | 83,000 | 311,880 | 25,886,040,000 |
06/09/2021 | 86,000 | 0.30 ▲ | 0.35 | 85,700 | 86,800 | 85,100 | 289,020 | 24,855,720,000 |
05/09/2021 | 93,800 | 0.20 ▲ | 0.21 | 93,600 | 94,900 | 93,000 | 296,200 | 27,783,560,000 |
03/09/2021 | 93,900 | 0.30 ▲ | 0.32 | 93,600 | 94,900 | 93,000 | 299,770 | 28,148,403,000 |
01/09/2021 | 85,700 | -2.20 ▼ | -2.57 | 87,900 | 87,600 | 84,600 | 267,190 | 22,898,183,000 |
31/08/2021 | 87,900 | 2.40 ▲ | 2.73 | 85,500 | 87,900 | 83,300 | 357,700 | 31,441,830,000 |
30/08/2021 | 85,500 | 0.50 ▲ | 0.58 | 85,000 | 86,300 | 84,500 | 329,880 | 28,204,740,000 |
27/08/2021 | 85,000 | 1.50 ▲ | 1.76 | 83,500 | 85,600 | 81,800 | 342,860 | 29,143,100,000 |
26/08/2021 | 83,500 | -3.30 ▼ | -3.95 | 86,800 | 87,000 | 82,900 | 304,280 | 25,407,380,000 |
25/08/2021 | 86,800 | 0.80 ▲ | 0.92 | 86,000 | 88,600 | 86,000 | 340,040 | 29,515,472,000 |
24/08/2021 | 86,000 | 3.80 ▲ | 4.42 | 82,200 | 86,000 | 81,600 | 426,970 | 36,719,420,000 |
23/08/2021 | 82,200 | -2.90 ▼ | -3.53 | 85,100 | 84,500 | 81,800 | 357,090 | 29,352,798,000 |
20/08/2021 | 85,100 | -3.20 ▼ | -3.76 | 88,300 | 88,200 | 84,000 | 336,720 | 28,654,872,000 |
19/08/2021 | 88,300 | -0.70 ▼ | -0.79 | 89,000 | 89,000 | 87,000 | 361,040 | 31,879,832,000 |
18/08/2021 | 89,000 | -2.20 ▼ | -2.47 | 91,200 | 92,000 | 87,700 | 542,480 | 48,280,720,000 |
17/08/2021 | 91,200 | -0.50 ▼ | -0.55 | 91,700 | 92,200 | 90,800 | 268,480 | 24,485,376,000 |
16/08/2021 | 91,700 | 0.10 ▲ | 0.11 | 91,600 | 92,200 | 91,100 | 312,100 | 28,619,570,000 |
13/08/2021 | 91,600 | -0.90 ▼ | -0.98 | 92,500 | 93,500 | 91,400 | 343,110 | 31,428,876,000 |
12/08/2021 | 92,500 | -0.40 ▼ | -0.43 | 92,900 | 93,500 | 92,400 | 278,170 | 25,730,725,000 |
11/08/2021 | 92,900 | 0.20 ▲ | 0.22 | 92,900 | 93,800 | 92,100 | 334,140 | 31,041,606,000 |
10/08/2021 | 92,900 | -0.70 ▼ | -0.75 | 93,600 | 94,000 | 92,200 | 288,010 | 26,756,129,000 |
09/08/2021 | 93,600 | 0.10 ▲ | 0.11 | 93,500 | 94,500 | 93,100 | 294,240 | 27,540,864,000 |
06/08/2021 | 93,500 | -0.30 ▼ | -0.32 | 93,800 | 94,800 | 93,100 | 308,010 | 28,798,935,000 |
05/08/2021 | 93,800 | 0.10 ▲ | 0.11 | 93,800 | 94,800 | 92,600 | 296,200 | 27,783,560,000 |
04/08/2021 | 93,800 | -0.10 ▼ | -0.11 | 93,900 | 94,800 | 92,900 | 386,830 | 36,284,654,000 |
03/08/2021 | 93,900 | 0.30 ▲ | 0.32 | 93,600 | 94,900 | 93,000 | 299,770 | 28,148,403,000 |
02/08/2021 | 93,600 | 1.10 ▲ | 1.18 | 92,500 | 94,000 | 91,600 | 380,910 | 35,653,176,000 |
30/07/2021 | 92,500 | 1.60 ▲ | 1.73 | 90,900 | 92,900 | 90,300 | 369,870 | 34,212,975,000 |
29/07/2021 | 90,900 | -0.20 ▼ | -0.22 | 90,900 | 91,600 | 90,400 | 256,290 | 23,296,761,000 |
28/07/2021 | 90,900 | 1.10 ▲ | 1.21 | 89,800 | 91,900 | 88,800 | 253,100 | 23,006,790,000 |
27/07/2021 | 89,800 | -0.70 ▼ | -0.78 | 90,500 | 92,000 | 89,800 | 317,120 | 28,477,376,000 |
26/07/2021 | 90,500 | 1.90 ▲ | 2.10 | 88,600 | 90,900 | 87,200 | 291,970 | 26,423,285,000 |
23/07/2021 | 88,600 | -1.50 ▼ | -1.69 | 90,100 | 90,500 | 88,600 | 265,870 | 23,556,082,000 |
21/07/2021 | 88,400 | -1.50 ▼ | -1.70 | 89,900 | 91,600 | 87,600 | 198,600 | 17,556,240,000 |
20/07/2021 | 89,900 | 2.10 ▲ | 2.34 | 87,800 | 90,000 | 86,000 | 311,060 | 27,964,294,000 |
19/07/2021 | 87,800 | -2.40 ▼ | -2.73 | 90,200 | 90,000 | 86,100 | 253,350 | 22,244,130,000 |
17/07/2021 | 90,200 | 3.00 ▲ | 3.33 | 87,200 | 91,900 | 87,200 | 671,680 | 60,585,536,000 |
16/07/2021 | 90,200 | 3.00 ▲ | 3.33 | 87,200 | 91,900 | 87,200 | 671,680 | 60,585,536,000 |
15/07/2021 | 87,200 | -0.30 ▼ | -0.34 | 87,500 | 87,500 | 84,600 | 291,500 | 25,418,800,000 |
14/07/2021 | 87,500 | 0.50 ▲ | 0.57 | 87,000 | 88,200 | 86,900 | 217,800 | 19,057,500,000 |
13/07/2021 | 87,000 | -3.90 ▼ | -4.48 | 90,900 | 90,700 | 85,700 | 271,930 | 23,657,910,000 |
12/07/2021 | 90,900 | -3.50 ▼ | -3.85 | 94,400 | 94,500 | 88,700 | 321,890 | 29,259,801,000 |
09/07/2021 | 94,400 | -0.30 ▼ | -0.32 | 94,700 | 94,700 | 93,100 | 250,420 | 23,639,648,000 |
08/07/2021 | 94,700 | -1.50 ▼ | -1.58 | 96,200 | 96,200 | 93,800 | 262,440 | 24,853,068,000 |
07/07/2021 | 96,200 | 1.80 ▲ | 1.87 | 94,400 | 96,200 | 92,600 | 461,020 | 44,350,124,000 |
06/07/2021 | 94,400 | -0.60 ▼ | -0.64 | 95,000 | 95,000 | 93,600 | 420,510 | 39,696,144,000 |
05/07/2021 | 95,000 | -0.90 ▼ | -0.95 | 95,900 | 96,000 | 93,600 | 364,920 | 34,667,400,000 |
02/07/2021 | 95,900 | 0.30 ▲ | 0.31 | 95,900 | 97,300 | 94,000 | 527,230 | 50,561,357,000 |
01/07/2021 | 95,900 | 2.50 ▲ | 2.61 | 93,400 | 96,200 | 92,900 | 501,280 | 48,072,752,000 |
30/06/2021 | 93,400 | -2.50 ▼ | -2.68 | 95,900 | 96,600 | 93,300 | 378,630 | 35,364,042,000 |
29/06/2021 | 95,900 | 1.30 ▲ | 1.36 | 94,600 | 97,500 | 93,500 | 437,250 | 41,932,275,000 |
28/06/2021 | 94,600 | -0.40 ▼ | -0.42 | 95,000 | 96,400 | 92,700 | 495,540 | 46,878,084,000 |
25/06/2021 | 95,000 | 6.00 ▲ | 6.32 | 89,000 | 95,000 | 88,300 | 662,590 | 62,946,050,000 |
24/06/2021 | 89,000 | 2.90 ▲ | 3.26 | 86,100 | 89,600 | 85,800 | 297,610 | 26,487,290,000 |
23/06/2021 | 86,100 | -2.30 ▼ | -2.67 | 88,400 | 88,200 | 86,100 | 373,910 | 32,193,651,000 |
22/06/2021 | 88,400 | -2.10 ▼ | -2.38 | 90,500 | 90,500 | 88,400 | 389,130 | 34,399,092,000 |
21/06/2021 | 90,500 | -1.20 ▼ | -1.33 | 92,100 | 92,400 | 89,600 | 413,710 | 37,440,755,000 |
18/06/2021 | 92,100 | 0.40 ▲ | 0.43 | 91,700 | 92,100 | 87,900 | 551,010 | 50,748,021,000 |
17/06/2021 | 91,700 | -0.30 ▼ | -0.33 | 92,000 | 91,800 | 90,000 | 418,940 | 38,416,798,000 |
16/06/2021 | 92,000 | -0.50 ▼ | -0.54 | 92,500 | 92,300 | 90,000 | 581,920 | 53,536,640,000 |
15/06/2021 | 92,700 | 1.30 ▲ | 1.40 | 91,400 | 92,900 | 90,900 | 273,000 | 25,307,100,000 |
14/06/2021 | 91,400 | 4.00 ▲ | 4.38 | 87,400 | 92,100 | 87,300 | 827,690 | 75,650,866,000 |
11/06/2021 | 87,400 | 4.20 ▲ | 4.81 | 83,200 | 87,400 | 82,200 | 754,410 | 65,935,434,000 |
10/06/2021 | 83,200 | 1.00 ▲ | 1.20 | 82,200 | 83,300 | 80,600 | 547,290 | 45,534,528,000 |
09/06/2021 | 82,200 | -0.10 ▼ | -0.12 | 82,300 | 82,600 | 80,500 | 396,610 | 32,601,342,000 |
08/06/2021 | 82,300 | -1.00 ▼ | -1.22 | 83,300 | 85,000 | 81,900 | 518,580 | 42,679,134,000 |
07/06/2021 | 83,300 | 1.50 ▲ | 1.80 | 81,800 | 84,000 | 81,500 | 580,120 | 48,323,996,000 |
04/06/2021 | 81,800 | 3.50 ▲ | 4.28 | 78,300 | 82,300 | 78,100 | 811,920 | 66,415,056,000 |
03/06/2021 | 78,300 | 1.20 ▲ | 1.53 | 77,100 | 78,500 | 76,100 | 449,870 | 35,224,821,000 |
02/06/2021 | 77,100 | 1.30 ▲ | 1.69 | 75,800 | 77,100 | 74,900 | 290,700 | 22,412,970,000 |
01/06/2021 | 75,800 | -1.20 ▼ | -1.58 | 77,000 | 76,800 | 75,500 | 199,770 | 15,142,566,000 |
31/05/2021 | 77,000 | 15.20 ▲ | 19.74 | 77,800 | 77,600 | 75,500 | 323,850 | 24,936,450,000 |
28/05/2021 | 77,800 | 0.30 ▲ | 0.39 | 77,500 | 78,000 | 76,500 | 389,680 | 30,317,104,000 |
27/05/2021 | 77,500 | 2.70 ▲ | 3.48 | 74,800 | 77,500 | 73,800 | 446,830 | 34,629,325,000 |
26/05/2021 | 74,800 | -1.00 ▼ | -1.34 | 75,800 | 75,900 | 74,500 | 279,140 | 20,879,672,000 |
25/05/2021 | 75,800 | -0.60 ▼ | -0.79 | 76,400 | 76,800 | 75,500 | 285,750 | 21,659,850,000 |
24/05/2021 | 76,400 | 0.40 ▲ | 0.52 | 76,000 | 77,500 | 75,200 | 419,230 | 32,029,172,000 |
23/05/2021 | 76,000 | 3.00 ▲ | 3.95 | 73,000 | 76,100 | 71,000 | 580,970 | 44,153,720,000 |
21/05/2021 | 76,000 | 3.00 ▲ | 3.95 | 73,000 | 76,100 | 71,000 | 580,970 | 44,153,720,000 |
20/05/2021 | 73,000 | 2.80 ▲ | 3.84 | 70,200 | 73,000 | 69,500 | 268,750 | 19,618,750,000 |
19/05/2021 | 70,200 | 0.10 ▲ | 0.14 | 70,100 | 70,200 | 69,300 | 249,430 | 17,509,986,000 |
18/05/2021 | 70,100 | -0.10 ▼ | -0.14 | 70,200 | 70,500 | 69,000 | 266,060 | 18,650,806,000 |
17/05/2021 | 70,200 | -1.80 ▼ | -2.56 | 72,000 | 72,400 | 69,900 | 341,010 | 23,938,902,000 |
16/05/2021 | 72,000 | 0.90 ▲ | 1.25 | 71,100 | 72,200 | 70,700 | 274,580 | 19,769,760,000 |
14/05/2021 | 72,000 | 0.90 ▲ | 1.25 | 71,100 | 72,200 | 70,700 | 274,580 | 19,769,760,000 |
13/05/2021 | 71,100 | -1.50 ▼ | -2.11 | 72,600 | 72,700 | 70,500 | 352,020 | 25,028,622,000 |
12/05/2021 | 72,600 | 3.10 ▲ | 4.27 | 69,500 | 73,000 | 69,500 | 484,770 | 35,194,302,000 |
11/05/2021 | 69,500 | -0.40 ▼ | -0.58 | 69,900 | 70,900 | 69,400 | 382,760 | 26,601,820,000 |
10/05/2021 | 69,900 | -1.00 ▼ | -1.43 | 70,900 | 70,900 | 69,900 | 292,900 | 20,473,710,000 |
09/05/2021 | 70,900 | -0.90 ▼ | -1.27 | 71,800 | 72,000 | 70,200 | 268,650 | 19,047,285,000 |
07/05/2021 | 70,900 | -0.90 ▼ | -1.27 | 71,800 | 72,000 | 70,200 | 268,650 | 19,047,285,000 |
06/05/2021 | 71,800 | -0.50 ▼ | -0.70 | 72,300 | 72,500 | 71,400 | 309,400 | 22,214,920,000 |
05/05/2021 | 72,300 | -0.70 ▼ | -0.97 | 73,000 | 72,900 | 72,000 | 327,550 | 23,681,865,000 |
04/05/2021 | 73,000 | 2.80 ▲ | 3.84 | 70,200 | 73,600 | 70,000 | 404,640 | 29,538,720,000 |
03/05/2021 | 67,600 | 4.40 ▲ | 6.51 | 63,200 | 67,600 | 60,000 | 252,930 | 17,098,068,000 |
30/04/2021 | 70,200 | -1.30 ▼ | -1.85 | 71,500 | 73,000 | 70,200 | 322,290 | 22,624,758,000 |
29/04/2021 | 70,200 | -1.30 ▼ | -1.85 | 71,500 | 73,000 | 70,200 | 322,290 | 22,624,758,000 |
28/04/2021 | 71,500 | -0.70 ▼ | -0.98 | 72,200 | 71,900 | 70,500 | 367,240 | 26,257,660,000 |
27/04/2021 | 72,200 | -2.00 ▼ | -2.77 | 74,200 | 74,000 | 71,900 | 336,820 | 24,318,404,000 |
26/04/2021 | 74,200 | 3.90 ▲ | 5.26 | 70,300 | 74,200 | 71,900 | 503,920 | 37,390,864,000 |
23/04/2021 | 78,500 | 10.10 ▲ | 12.87 | 68,400 | 78,900 | 76,000 | 392,160 | 30,784,560,000 |
22/04/2021 | 76,400 | -3.00 ▼ | -3.93 | 79,400 | 79,600 | 76,400 | 394,300 | 30,124,520,000 |
21/04/2021 | 79,400 | 3.50 ▲ | 4.41 | 75,900 | 81,200 | 76,000 | 645,390 | 51,243,966,000 |
20/04/2021 | 79,400 | 3.50 ▲ | 4.41 | 75,900 | 81,200 | 76,000 | 645,390 | 51,243,966,000 |
19/04/2021 | 75,900 | 4.90 ▲ | 6.46 | 71,000 | 75,900 | 70,900 | 536,080 | 40,688,472,000 |
16/04/2021 | 71,000 | 3.40 ▲ | 4.79 | 67,600 | 72,300 | 67,400 | 489,380 | 34,745,980,000 |
15/04/2021 | 67,600 | 0.10 ▲ | 0.15 | 67,600 | 68,200 | 67,100 | 284,180 | 19,210,568,000 |
14/04/2021 | 67,600 | -0.20 ▼ | -0.30 | 67,800 | 67,900 | 66,900 | 276,450 | 18,688,020,000 |
13/04/2021 | 67,800 | -0.50 ▼ | -0.74 | 68,300 | 68,400 | 67,600 | 271,950 | 18,438,210,000 |
12/04/2021 | 68,300 | 1.50 ▲ | 2.20 | 68,600 | 68,800 | 68,000 | 278,620 | 19,029,746,000 |
09/04/2021 | 68,600 | -0.10 ▼ | -0.15 | 68,700 | 69,000 | 67,800 | 285,360 | 19,575,696,000 |
08/04/2021 | 68,700 | -0.10 ▼ | -0.15 | 68,700 | 68,800 | 68,000 | 291,880 | 20,052,156,000 |
07/04/2021 | 68,700 | 0.90 ▲ | 1.31 | 67,800 | 68,700 | 66,700 | 331,120 | 22,747,944,000 |
06/04/2021 | 67,800 | -0.20 ▼ | -0.29 | 68,000 | 68,100 | 67,200 | 327,410 | 22,198,398,000 |
05/04/2021 | 68,000 | 3.40 ▲ | 5.00 | 64,600 | 69,000 | 64,900 | 430,060 | 29,244,080,000 |
02/04/2021 | 64,600 | 1.40 ▲ | 2.17 | 63,200 | 65,000 | 63,100 | 387,970 | 25,062,862,000 |
01/04/2021 | 63,200 | 1.20 ▲ | 1.90 | 62,000 | 63,500 | 61,700 | 362,350 | 22,900,520,000 |
31/03/2021 | 62,000 | 0.20 ▲ | 0.32 | 61,800 | 62,300 | 61,100 | 275,380 | 17,073,560,000 |
30/03/2021 | 61,800 | -0.20 ▼ | -0.32 | 62,000 | 62,400 | 61,200 | 289,710 | 17,904,078,000 |
29/03/2021 | 62,000 | 0.50 ▲ | 0.81 | 61,500 | 62,300 | 61,000 | 320,910 | 19,896,420,000 |
26/03/2021 | 61,500 | -0.70 ▼ | -1.14 | 62,200 | 62,000 | 59,700 | 289,590 | 17,809,785,000 |
25/03/2021 | 62,200 | -0.50 ▼ | -0.80 | 62,700 | 62,800 | 61,500 | 285,190 | 17,738,818,000 |
24/03/2021 | 62,700 | -0.50 ▼ | -0.80 | 63,200 | 63,200 | 61,500 | 292,800 | 18,358,560,000 |
23/03/2021 | 63,200 | 1.80 ▲ | 2.85 | 61,400 | 63,300 | 60,300 | 354,080 | 22,377,856,000 |
22/03/2021 | 67,500 | -1.00 ▼ | -1.48 | 68,500 | 68,200 | 67,200 | 300,290 | 20,269,575,000 |
19/03/2021 | 68,500 | 0.50 ▲ | 0.73 | 68,000 | 68,500 | 67,000 | 315,120 | 21,585,720,000 |
18/03/2021 | 68,000 | 0.80 ▲ | 1.18 | 67,200 | 68,000 | 66,800 | 303,060 | 20,608,080,000 |
17/03/2021 | 67,200 | 0.10 ▲ | 0.15 | 67,100 | 67,300 | 65,700 | 316,270 | 21,253,344,000 |
16/03/2021 | 67,100 | 0.10 ▲ | 0.15 | 67,000 | 67,100 | 65,500 | 315,490 | 21,169,379,000 |
15/03/2021 | 67,000 | -0.20 ▼ | -0.30 | 67,200 | 67,800 | 66,100 | 346,770 | 23,233,590,000 |
12/03/2021 | 67,200 | 0.40 ▲ | 0.60 | 66,800 | 68,600 | 66,400 | 428,300 | 28,781,760,000 |
11/03/2021 | 66,800 | 2.50 ▲ | 3.74 | 64,300 | 66,800 | 64,000 | 556,990 | 37,206,932,000 |
10/03/2021 | 64,300 | 0.60 ▲ | 0.93 | 63,700 | 64,500 | 63,200 | 431,090 | 27,719,087,000 |
09/03/2021 | 63,700 | 1.40 ▲ | 2.20 | 62,300 | 63,800 | 61,000 | 408,820 | 26,041,834,000 |
08/03/2021 | 62,300 | -0.30 ▼ | -0.48 | 62,600 | 62,800 | 61,100 | 345,140 | 21,502,222,000 |
05/03/2021 | 62,600 | -0.20 ▼ | -0.32 | 62,800 | 62,600 | 61,000 | 342,830 | 21,461,158,000 |
04/03/2021 | 62,800 | -1.50 ▼ | -2.39 | 64,300 | 64,400 | 62,500 | 199,610 | 12,535,508,000 |
03/03/2021 | 64,300 | -0.20 ▼ | -0.31 | 64,500 | 64,500 | 63,500 | 346,190 | 22,260,017,000 |
02/03/2021 | 64,500 | 0.20 ▲ | 0.31 | 64,300 | 64,500 | 63,200 | 381,310 | 24,594,495,000 |
01/03/2021 | 64,300 | 1.30 ▲ | 2.02 | 63,000 | 64,500 | 62,900 | 401,770 | 25,833,811,000 |
26/02/2021 | 63,000 | 0.80 ▲ | 1.27 | 62,200 | 63,300 | 61,100 | 372,530 | 23,469,390,000 |
25/02/2021 | 62,200 | -0.90 ▼ | -1.45 | 63,100 | 62,800 | 61,000 | 328,720 | 20,446,384,000 |
24/02/2021 | 63,100 | -0.90 ▼ | -1.43 | 64,000 | 63,900 | 61,700 | 317,550 | 20,037,405,000 |
23/02/2021 | 64,000 | -0.50 ▼ | -0.78 | 64,500 | 64,200 | 62,700 | 316,320 | 20,244,480,000 |
22/02/2021 | 64,500 | -0.40 ▼ | -0.62 | 64,900 | 64,800 | 63,300 | 372,550 | 24,029,475,000 |
19/02/2021 | 64,900 | -0.20 ▼ | -0.31 | 65,100 | 64,900 | 63,000 | 379,050 | 24,600,345,000 |
18/02/2021 | 65,100 | 0.50 ▲ | 0.77 | 64,600 | 65,100 | 62,900 | 373,510 | 24,315,501,000 |
17/02/2021 | 64,600 | 1.80 ▲ | 2.79 | 62,800 | 64,700 | 61,800 | 397,700 | 25,691,420,000 |
10/02/2021 | 62,800 | 1.50 ▲ | 2.39 | 61,300 | 62,800 | 58,800 | 415,180 | 26,073,304,000 |
09/02/2021 | 62,800 | 1.50 ▲ | 2.39 | 61,300 | 62,800 | 58,800 | 415,180 | 26,073,304,000 |
08/02/2021 | 61,300 | 0.90 ▲ | 1.47 | 60,400 | 61,300 | 56,500 | 386,840 | 23,713,292,000 |
05/02/2021 | 60,400 | 1.40 ▲ | 2.32 | 59,000 | 60,400 | 59,100 | 336,420 | 20,319,768,000 |
05/01/2021 | 52,100 | 0.30 ▲ | 0.58 | 51,800 | 52,400 | 51,300 | 76,660 | 3,993,986,000 |
04/01/2021 | 51,800 | 0.30 ▲ | 0.58 | 51,500 | 52,600 | 50,900 | 338,020 | 17,509,436,000 |
01/01/2021 | 51,500 | 0.40 ▲ | 0.78 | 51,100 | 51,500 | 50,600 | 3,092,380 | 159,257,570,000 |
31/12/2020 | 51,500 | 0.40 ▲ | 0.78 | 51,100 | 51,500 | 50,600 | 3,092,380 | 159,257,570,000 |
30/12/2020 | 51,100 | -0.90 ▼ | -1.76 | 52,000 | 52,500 | 50,200 | 3,024,660 | 154,560,126,000 |
29/12/2020 | 52,000 | 2.30 ▲ | 4.42 | 49,700 | 53,000 | 49,100 | 410,992 | 21,371,584,000 |
28/12/2020 | 49,700 | 0.70 ▲ | 1.41 | 49,000 | 49,800 | 48,500 | 360,160 | 17,899,952,000 |
27/12/2020 | 48,900 | -1.10 ▼ | -2.25 | 50,000 | 49,600 | 48,500 | 311,443 | 15,229,562,700 |
25/12/2020 | 49,000 | -1.00 ▼ | -2.04 | 50,000 | 49,600 | 48,500 | 311,443 | 15,260,707,000 |
24/12/2020 | 50,000 | 0.20 ▲ | 0.40 | 49,800 | 50,000 | 47,400 | 301,602 | 15,080,100,000 |
23/12/2020 | 49,800 | 1.80 ▲ | 3.61 | 48,000 | 50,000 | 47,500 | 407,926 | 20,314,714,800 |
22/12/2020 | 48,000 | 1.30 ▲ | 2.71 | 46,750 | 48,000 | 45,900 | 418,983 | 20,111,184,000 |
21/12/2020 | 46,750 | 3.00 ▲ | 6.42 | 43,750 | 46,800 | 43,900 | 425,039 | 19,870,573,250 |
20/12/2020 | 43,750 | -0.30 ▼ | -0.69 | 44,000 | 44,700 | 43,600 | 392,457 | 17,169,993,750 |
18/12/2020 | 43,750 | -0.30 ▼ | -0.69 | 44,000 | 44,700 | 43,600 | 392,457 | 17,169,993,750 |
17/12/2020 | 44,000 | -0.50 ▼ | -1.14 | 44,500 | 44,500 | 43,500 | 311,713 | 13,715,372,000 |
16/12/2020 | 44,500 | 0.10 ▲ | 0.22 | 44,400 | 44,500 | 43,900 | 360,979 | 16,063,565,500 |
15/12/2020 | 44,400 | -0.50 ▼ | -1.13 | 44,850 | 44,850 | 44,000 | 307,669 | 13,660,503,600 |
14/12/2020 | 44,850 | 2.00 ▲ | 4.46 | 42,900 | 44,850 | 43,000 | 406,263 | 18,220,895,550 |
13/12/2020 | 42,900 | 0.00 ■■ | 0.00 | 42,900 | 43,300 | 42,000 | 234,719 | 10,069,445,100 |
11/12/2020 | 42,900 | 0.00 ■■ | 0.00 | 42,900 | 43,300 | 42,000 | 234,719 | 10,069,445,100 |
10/12/2020 | 42,900 | -0.70 ▼ | -1.63 | 43,600 | 43,900 | 42,800 | 257,212 | 11,034,394,800 |
09/12/2020 | 43,600 | 0.10 ▲ | 0.23 | 43,450 | 43,900 | 43,200 | 287,241 | 12,523,707,600 |
08/12/2020 | 43,450 | -0.30 ▼ | -0.69 | 43,700 | 43,800 | 42,700 | 223,698 | 9,719,678,100 |
07/12/2020 | 43,700 | 0.20 ▲ | 0.46 | 43,500 | 43,800 | 42,300 | 294,605 | 12,874,238,500 |
04/12/2020 | 43,500 | -0.05 ▼ | -0.11 | 43,500 | 44,500 | 43,200 | 1,395,350 | 60,697,725,000 |
03/12/2020 | 43,500 | 2.60 ▲ | 5.98 | 40,900 | 43,500 | 40,200 | 381,035 | 16,575,022,500 |
02/12/2020 | 40,900 | -0.10 ▼ | -0.24 | 41,000 | 41,700 | 40,100 | 241,274 | 9,868,106,600 |
01/12/2020 | 41,000 | -0.40 ▼ | -0.98 | 41,350 | 41,100 | 40,200 | 229,509 | 9,409,869,000 |
30/11/2020 | 41,550 | 0.85 ▲ | 2.05 | 40,700 | 42,100 | 40,400 | 3,544,850 | 147,288,517,500 |
27/11/2020 | 41,550 | 0.85 ▲ | 2.05 | 40,700 | 42,100 | 40,400 | 3,544,850 | 147,288,517,500 |
26/11/2020 | 40,700 | 0.10 ▲ | 0.25 | 40,600 | 40,700 | 39,500 | 2,249,000 | 91,534,300,000 |
25/11/2020 | 40,600 | -1.30 ▼ | -3.20 | 41,900 | 41,800 | 40,400 | 2,336,930 | 94,879,358,000 |
24/11/2020 | 41,900 | -0.05 ▼ | -0.12 | 41,950 | 41,950 | 40,950 | 2,252,570 | 94,382,683,000 |
23/11/2020 | 41,950 | -0.15 ▼ | -0.36 | 41,950 | 42,700 | 41,300 | 2,295,520 | 96,297,064,000 |
20/11/2020 | 41,950 | 2.70 ▲ | 6.44 | 39,250 | 41,950 | 39,400 | 372,135 | 15,611,063,250 |
19/11/2020 | 39,250 | 0.60 ▲ | 1.53 | 38,650 | 39,250 | 38,500 | 229,586 | 9,011,250,500 |
18/11/2020 | 38,650 | -0.25 ▼ | -0.65 | 38,900 | 38,900 | 38,500 | 2,198,210 | 84,960,816,500 |
17/11/2020 | 38,900 | 0.90 ▲ | 2.31 | 38,000 | 39,000 | 38,000 | 188,511 | 7,333,077,900 |
16/11/2020 | 38,000 | -1.40 ▼ | -3.68 | 39,350 | 39,400 | 38,000 | 211,908 | 8,052,504,000 |
13/11/2020 | 39,350 | -0.10 ▼ | -0.25 | 39,500 | 39,900 | 39,250 | 226,581 | 8,915,962,350 |
12/11/2020 | 39,500 | 0.60 ▲ | 1.52 | 38,900 | 39,500 | 38,600 | 177,588 | 7,014,726,000 |
11/11/2020 | 38,900 | -1.10 ▼ | -2.83 | 40,000 | 40,000 | 38,700 | 196,117 | 7,628,951,300 |
10/11/2020 | 40,000 | -0.80 ▼ | -2.00 | 40,800 | 41,200 | 39,900 | 217,112 | 8,684,480,000 |
09/11/2020 | 40,800 | 0.80 ▲ | 1.96 | 39,950 | 41,200 | 39,950 | 292,039 | 11,915,191,200 |
06/11/2020 | 39,950 | -2.70 ▼ | -6.76 | 42,600 | 41,000 | 39,600 | 233,116 | 9,312,984,200 |
05/11/2020 | 42,600 | 0.50 ▲ | 1.17 | 42,100 | 43,000 | 41,200 | 293,827 | 12,517,030,200 |
04/11/2020 | 42,100 | -1.30 ▼ | -3.09 | 43,400 | 44,100 | 42,100 | 219,070 | 9,222,847,000 |
03/11/2020 | 43,400 | 2.80 ▲ | 6.45 | 40,600 | 43,400 | 40,700 | 312,271 | 13,552,561,400 |
02/11/2020 | 40,600 | -0.40 ▼ | -0.99 | 41,000 | 41,200 | 40,350 | 188,399 | 7,648,999,400 |
30/10/2020 | 41,000 | -1.20 ▼ | -2.93 | 42,200 | 42,100 | 40,450 | 177,609 | 7,281,969,000 |
29/10/2020 | 42,200 | 0.00 ■■ | 0.00 | 42,200 | 42,500 | 42,100 | 241,019 | 10,171,001,800 |
28/10/2020 | 42,200 | 1.20 ▲ | 2.84 | 41,050 | 43,100 | 41,100 | 251,936 | 10,631,699,200 |
27/10/2020 | 41,050 | 2.70 ▲ | 6.58 | 38,400 | 41,050 | 38,250 | 300,967 | 12,354,695,350 |
26/10/2020 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,650 | 38,350 | 167,570 | 6,434,688,000 |
25/10/2020 | 38,400 | -0.40 ▼ | -1.04 | 38,750 | 38,750 | 37,800 | 149,604 | 5,744,793,600 |
23/10/2020 | 38,400 | -0.40 ▼ | -1.04 | 38,750 | 38,750 | 37,800 | 149,604 | 5,744,793,600 |
22/10/2020 | 38,750 | 0.20 ▲ | 0.52 | 38,550 | 38,750 | 38,200 | 156,008 | 6,045,310,000 |
21/10/2020 | 38,550 | -0.70 ▼ | -1.82 | 39,200 | 39,200 | 38,550 | 180,336 | 6,951,952,800 |
20/10/2020 | 39,200 | 0.20 ▲ | 0.51 | 39,000 | 39,500 | 38,950 | 187,566 | 7,352,587,200 |
19/10/2020 | 39,000 | 1.00 ▲ | 2.56 | 38,000 | 39,100 | 38,000 | 187,895 | 7,327,905,000 |
18/10/2020 | 38,000 | -1.10 ▼ | -2.89 | 39,100 | 39,000 | 38,000 | 182,541 | 6,936,558,000 |
16/10/2020 | 38,000 | -1.10 ▼ | -2.89 | 39,100 | 39,000 | 38,000 | 182,541 | 6,936,558,000 |
15/10/2020 | 39,100 | -0.10 ▼ | -0.26 | 39,200 | 39,200 | 38,900 | 1,661,930 | 64,981,463,000 |
14/10/2020 | 39,200 | 0.70 ▲ | 1.79 | 38,500 | 39,350 | 38,350 | 162,316 | 6,362,787,200 |
13/10/2020 | 38,500 | 0.00 ■■ | 0.00 | 38,550 | 38,550 | 38,300 | 116,756 | 4,495,106,000 |
12/10/2020 | 38,550 | -0.70 ▼ | -1.82 | 39,200 | 39,300 | 38,500 | 128,016 | 4,935,016,800 |
11/10/2020 | 39,200 | 0.70 ▲ | 1.79 | 38,500 | 39,400 | 38,600 | 162,816 | 6,382,387,200 |
09/10/2020 | 39,200 | 0.70 ▲ | 1.79 | 38,500 | 39,400 | 38,600 | 162,816 | 6,382,387,200 |
08/10/2020 | 38,500 | -0.30 ▼ | -0.78 | 38,800 | 38,850 | 38,300 | 144,042 | 5,545,617,000 |
07/10/2020 | 38,800 | -0.40 ▼ | -1.03 | 39,200 | 39,250 | 38,650 | 170,194 | 6,603,527,200 |
06/10/2020 | 39,200 | 0.60 ▲ | 1.53 | 38,600 | 39,250 | 38,550 | 152,876 | 5,992,739,200 |
05/10/2020 | 38,600 | -0.40 ▼ | -1.04 | 39,000 | 39,500 | 38,500 | 155,411 | 5,998,864,600 |
04/10/2020 | 39,000 | -0.90 ▼ | -2.31 | 39,900 | 39,950 | 38,600 | 132,506 | 5,167,734,000 |
02/10/2020 | 39,000 | -0.90 ▼ | -2.31 | 39,900 | 39,950 | 38,600 | 132,506 | 5,167,734,000 |
01/10/2020 | 39,900 | 1.30 ▲ | 3.26 | 38,600 | 39,900 | 38,200 | 190,979 | 7,620,062,100 |
30/09/2020 | 38,600 | -1.00 ▼ | -2.59 | 39,600 | 39,400 | 38,300 | 123,155 | 4,753,783,000 |
29/09/2020 | 39,600 | -0.60 ▼ | -1.52 | 40,200 | 40,200 | 38,350 | 96,311 | 3,813,915,600 |
28/09/2020 | 40,200 | 1.70 ▲ | 4.23 | 38,500 | 40,200 | 38,600 | 202,832 | 8,153,846,400 |
25/09/2020 | 38,500 | -1.80 ▼ | -4.68 | 40,300 | 40,200 | 37,900 | 114,806 | 4,420,031,000 |
24/09/2020 | 40,300 | 0.30 ▲ | 0.74 | 40,000 | 40,450 | 39,600 | 136,753 | 5,511,145,900 |
23/09/2020 | 40,000 | -0.90 ▼ | -2.25 | 40,900 | 40,900 | 39,400 | 155,708 | 6,228,320,000 |
22/09/2020 | 40,900 | 0.80 ▲ | 1.96 | 40,150 | 41,000 | 39,700 | 144,190 | 5,897,371,000 |
21/09/2020 | 40,150 | 2.10 ▲ | 5.23 | 38,100 | 40,200 | 38,150 | 191,251 | 7,678,727,650 |
18/09/2020 | 38,100 | 0.50 ▲ | 1.31 | 37,600 | 38,100 | 37,500 | 228,412 | 8,702,497,200 |
17/09/2020 | 37,600 | -0.20 ▼ | -0.53 | 37,800 | 37,800 | 37,000 | 151,603 | 5,700,272,800 |
16/09/2020 | 37,800 | 0.00 ■■ | 0.00 | 37,800 | 38,000 | 36,600 | 152,069 | 5,748,208,200 |
15/09/2020 | 37,800 | 0.50 ▲ | 1.32 | 37,300 | 38,200 | 37,050 | 68,549 | 2,591,152,200 |
14/09/2020 | 37,300 | 0.50 ▲ | 1.34 | 36,800 | 38,400 | 36,800 | 102,073 | 3,807,322,900 |
11/09/2020 | 36,800 | 1.70 ▲ | 4.62 | 35,100 | 36,800 | 35,000 | 111,009 | 4,085,131,200 |
10/09/2020 | 35,100 | 1.30 ▲ | 3.70 | 33,850 | 35,100 | 33,600 | 150,305 | 5,275,705,500 |
09/09/2020 | 33,850 | 0.15 ▲ | 0.44 | 33,700 | 33,850 | 33,000 | 980,300 | 33,183,155,000 |
08/09/2020 | 33,700 | 1.10 ▲ | 3.26 | 32,600 | 34,700 | 33,300 | 108,319 | 3,650,350,300 |
07/09/2020 | 32,600 | 2.10 ▲ | 6.44 | 30,500 | 32,600 | 30,500 | 40,431 | 1,318,050,600 |
04/09/2020 | 30,500 | 1.20 ▲ | 3.93 | 29,300 | 30,500 | 28,750 | 196,937 | 6,006,578,500 |
03/09/2020 | 29,300 | 0.20 ▲ | 0.68 | 29,150 | 29,700 | 29,150 | 99,613 | 2,918,660,900 |
02/09/2020 | 29,150 | 0.80 ▲ | 2.74 | 28,300 | 29,150 | 28,500 | 68,600 | 1,999,690,000 |
01/09/2020 | 29,150 | 0.80 ▲ | 2.74 | 28,300 | 29,150 | 28,500 | 68,600 | 1,999,690,000 |
31/08/2020 | 28,300 | -1.00 ▼ | -3.53 | 29,300 | 29,550 | 28,300 | 90,270 | 2,554,641,000 |
28/08/2020 | 29,300 | -0.20 ▼ | -0.68 | 29,500 | 29,800 | 29,200 | 88,599 | 2,595,950,700 |
27/08/2020 | 29,500 | 1.60 ▲ | 5.42 | 27,950 | 29,600 | 27,950 | 148,144 | 4,370,248,000 |
26/08/2020 | 27,950 | 0.80 ▲ | 2.86 | 27,200 | 28,000 | 26,950 | 130,702 | 3,653,120,900 |
25/08/2020 | 27,200 | 0.20 ▲ | 0.74 | 27,000 | 27,400 | 26,900 | 52,029 | 1,415,188,800 |
24/08/2020 | 27,000 | -0.40 ▼ | -1.48 | 27,450 | 27,750 | 26,900 | 83,316 | 2,249,532,000 |
21/08/2020 | 27,450 | 0.80 ▲ | 2.91 | 26,700 | 27,500 | 26,450 | 126,098 | 3,461,390,100 |
20/08/2020 | 26,700 | 0.30 ▲ | 1.12 | 26,400 | 26,850 | 26,200 | 98,842 | 2,639,081,400 |
19/08/2020 | 26,400 | -0.20 ▼ | -0.76 | 26,600 | 26,600 | 26,300 | 90,534 | 2,390,097,600 |
18/08/2020 | 26,600 | -0.30 ▼ | -1.13 | 26,900 | 26,900 | 26,500 | 77,402 | 2,058,893,200 |
17/08/2020 | 26,900 | 0.80 ▲ | 2.97 | 26,050 | 26,900 | 26,050 | 94,945 | 2,554,020,500 |
14/08/2020 | 26,050 | 1.10 ▲ | 4.22 | 25,000 | 26,100 | 25,100 | 142,122 | 3,702,278,100 |
13/08/2020 | 25,000 | 0.10 ▲ | 0.40 | 24,850 | 25,000 | 24,750 | 66,490 | 1,662,250,000 |
12/08/2020 | 24,900 | 0.10 ▲ | 0.40 | 24,750 | 24,950 | 24,750 | 61,590 | 1,533,591,000 |
11/08/2020 | 24,750 | -0.10 ▼ | -0.40 | 24,900 | 25,000 | 24,700 | 82,080 | 2,031,480,000 |
10/08/2020 | 24,900 | 0.00 ■■ | 0.00 | 24,850 | 24,950 | 24,750 | 70,083 | 1,745,066,700 |
07/08/2020 | 24,850 | 0.00 ■■ | 0.00 | 24,900 | 25,000 | 24,600 | 80,303 | 1,995,529,550 |
06/08/2020 | 24,900 | -0.20 ▼ | -0.80 | 25,050 | 25,200 | 24,850 | 88,358 | 2,200,114,200 |
05/08/2020 | 25,050 | 0.10 ▲ | 0.40 | 25,000 | 25,100 | 24,700 | 72,791 | 1,823,414,550 |
04/08/2020 | 25,000 | 0.70 ▲ | 2.80 | 24,300 | 25,000 | 24,300 | 82,084 | 2,052,100,000 |
03/08/2020 | 24,300 | 0.20 ▲ | 0.82 | 24,100 | 24,500 | 23,850 | 48,035 | 1,167,250,500 |
31/07/2020 | 24,100 | -0.10 ▼ | -0.41 | 24,250 | 25,200 | 23,900 | 52,336 | 1,261,297,600 |
30/07/2020 | 24,250 | 0.00 ■■ | 0.00 | 24,250 | 24,500 | 24,200 | 37,735 | 915,073,750 |
29/07/2020 | 24,250 | -0.30 ▼ | -1.24 | 24,500 | 24,600 | 24,100 | 39,646 | 961,415,500 |
28/07/2020 | 24,500 | 0.60 ▲ | 2.45 | 23,850 | 24,500 | 23,700 | 69,126 | 1,693,587,000 |
27/07/2020 | 23,850 | 0.00 ■■ | 0.00 | 23,850 | 23,850 | 23,050 | 139,100 | 3,317,535,000 |
26/07/2020 | 23,850 | -0.80 ▼ | -3.35 | 24,650 | 24,800 | 23,500 | 104,994 | 2,504,106,900 |
24/07/2020 | 23,850 | -0.80 ▼ | -3.35 | 24,650 | 24,800 | 23,500 | 104,994 | 2,504,106,900 |
23/07/2020 | 24,650 | 0.00 ■■ | 0.00 | 24,650 | 24,900 | 24,550 | 39,756 | 979,985,400 |
22/07/2020 | 24,650 | 0.00 ■■ | 0.00 | 24,600 | 24,950 | 24,600 | 43,546 | 1,073,408,900 |
21/07/2020 | 24,600 | 0.00 ■■ | 0.00 | 24,600 | 24,950 | 24,600 | 39,693 | 976,447,800 |
20/07/2020 | 24,600 | -0.20 ▼ | -0.81 | 24,800 | 25,050 | 24,600 | 60,389 | 1,485,569,400 |
19/07/2020 | 24,800 | -0.20 ▼ | -0.81 | 25,000 | 25,050 | 24,700 | 68,089 | 1,688,607,200 |
17/07/2020 | 24,800 | -0.20 ▼ | -0.81 | 25,000 | 25,050 | 24,700 | 68,089 | 1,688,607,200 |
16/07/2020 | 25,000 | -0.10 ▼ | -0.40 | 25,050 | 25,150 | 24,850 | 45,209 | 1,130,225,000 |
15/07/2020 | 25,050 | 0.40 ▲ | 1.60 | 24,700 | 25,050 | 24,700 | 56,117 | 1,405,730,850 |
14/07/2020 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 24,950 | 24,500 | 61,796 | 1,526,361,200 |
13/07/2020 | 24,700 | -0.10 ▼ | -0.40 | 24,750 | 24,950 | 24,650 | 67,567 | 1,668,904,900 |
12/07/2020 | 24,750 | 0.00 ■■ | 0.00 | 24,750 | 25,000 | 24,500 | 61,179 | 1,514,180,250 |
10/07/2020 | 24,750 | 0.00 ■■ | 0.00 | 24,750 | 25,000 | 24,500 | 61,179 | 1,514,180,250 |
09/07/2020 | 24,750 | 0.00 ■■ | 0.00 | 24,750 | 24,900 | 24,500 | 66,885 | 1,655,403,750 |
08/07/2020 | 24,750 | 0.50 ▲ | 2.02 | 24,250 | 25,050 | 24,100 | 89,780 | 2,222,055,000 |
07/07/2020 | 24,250 | 0.10 ▲ | 0.41 | 24,150 | 24,500 | 24,050 | 69,734 | 1,691,049,500 |
06/07/2020 | 24,150 | -0.40 ▼ | -1.66 | 24,500 | 24,500 | 23,900 | 60,983 | 1,472,739,450 |
05/07/2020 | 24,500 | 0.30 ▲ | 1.22 | 24,200 | 24,600 | 24,000 | 61,373 | 1,503,638,500 |
03/07/2020 | 24,500 | 0.30 ▲ | 1.22 | 24,200 | 24,600 | 24,000 | 61,373 | 1,503,638,500 |
02/07/2020 | 24,200 | -0.10 ▼ | -0.41 | 24,300 | 24,400 | 23,700 | 38,822 | 939,492,400 |
01/07/2020 | 24,300 | 0.20 ▲ | 0.82 | 24,100 | 24,550 | 22,450 | 139,774 | 3,396,508,200 |
30/06/2020 | 24,100 | 0.10 ▲ | 0.41 | 24,000 | 25,300 | 24,000 | 74,899 | 1,805,065,900 |
29/06/2020 | 24,000 | -0.30 ▼ | -1.25 | 24,300 | 24,200 | 23,500 | 75,392 | 1,809,408,000 |
28/06/2020 | 24,300 | 0.40 ▲ | 1.65 | 23,900 | 24,400 | 23,900 | 677,080 | 16,453,044,000 |
26/06/2020 | 24,300 | 0.40 ▲ | 1.65 | 23,900 | 24,400 | 23,900 | 677,080 | 16,453,044,000 |
25/06/2020 | 23,900 | -0.20 ▼ | -0.84 | 24,100 | 24,500 | 23,800 | 43,938 | 1,050,118,200 |
24/06/2020 | 24,100 | -0.90 ▼ | -3.73 | 25,050 | 25,050 | 24,000 | 48,732 | 1,174,441,200 |
23/06/2020 | 25,050 | 0.30 ▲ | 1.20 | 24,800 | 26,200 | 24,500 | 70,900 | 1,776,045,000 |
22/06/2020 | 24,800 | 1.60 ▲ | 6.45 | 23,200 | 24,800 | 23,600 | 35,815 | 888,212,000 |
19/06/2020 | 23,200 | -0.70 ▼ | -3.02 | 23,900 | 23,800 | 23,200 | 90,195 | 2,092,524,000 |
18/06/2020 | 23,900 | 0.40 ▲ | 1.67 | 23,500 | 24,000 | 22,400 | 34,630 | 827,657,000 |
17/06/2020 | 23,500 | -1.00 ▼ | -4.26 | 24,500 | 24,500 | 23,500 | 589,590 | 13,855,365,000 |
16/06/2020 | 24,500 | 0.20 ▲ | 0.82 | 24,300 | 24,700 | 24,300 | 50,391 | 1,234,579,500 |
15/06/2020 | 24,300 | -1.00 ▼ | -4.12 | 25,300 | 25,300 | 24,000 | 39,245 | 953,653,500 |
14/06/2020 | 25,300 | 0.10 ▲ | 0.40 | 25,200 | 25,300 | 24,200 | 39,955 | 1,010,861,500 |
12/06/2020 | 25,300 | 0.10 ▲ | 0.40 | 25,200 | 25,300 | 24,200 | 39,955 | 1,010,861,500 |
11/06/2020 | 25,200 | -0.80 ▼ | -3.17 | 26,000 | 26,000 | 25,200 | 57,356 | 1,445,371,200 |
10/06/2020 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 25,450 | 47,613 | 1,237,938,000 |
09/06/2020 | 26,000 | -0.40 ▼ | -1.54 | 26,350 | 26,400 | 25,900 | 57,538 | 1,495,988,000 |
08/06/2020 | 26,350 | 0.10 ▲ | 0.38 | 26,300 | 26,400 | 26,000 | 85,100 | 2,242,385,000 |
06/06/2020 | 26,300 | 0.50 ▲ | 1.90 | 25,800 | 26,300 | 25,300 | 87,171 | 2,292,597,300 |
05/06/2020 | 26,300 | 0.50 ▲ | 1.90 | 25,800 | 26,300 | 25,300 | 87,171 | 2,292,597,300 |
04/06/2020 | 25,800 | -0.20 ▼ | -0.78 | 26,000 | 26,200 | 25,600 | 57,002 | 1,470,651,600 |
03/06/2020 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,100 | 25,400 | 42,428 | 1,103,128,000 |
02/06/2020 | 26,000 | -1.20 ▼ | -4.62 | 27,200 | 27,200 | 25,300 | 101,714 | 2,644,564,000 |
01/06/2020 | 27,200 | -0.30 ▼ | -1.10 | 27,500 | 27,700 | 27,200 | 104,023 | 2,829,425,600 |
31/05/2020 | 27,500 | 1.50 ▲ | 5.45 | 26,000 | 27,750 | 26,000 | 152,845 | 4,203,237,500 |
29/05/2020 | 27,500 | 1.50 ▲ | 5.45 | 26,000 | 27,750 | 26,000 | 152,845 | 4,203,237,500 |
28/05/2020 | 26,000 | 1.10 ▲ | 4.23 | 24,900 | 26,000 | 24,700 | 164,332 | 4,272,632,000 |
27/05/2020 | 24,900 | 0.00 ■■ | 0.00 | 24,850 | 24,950 | 24,600 | 128,290 | 3,194,421,000 |
26/05/2020 | 24,850 | 0.30 ▲ | 1.21 | 24,550 | 24,850 | 24,550 | 61,497 | 1,528,200,450 |
25/05/2020 | 24,550 | -0.30 ▼ | -1.22 | 24,850 | 25,000 | 24,550 | 67,817 | 1,664,907,350 |
24/05/2020 | 24,850 | -3.40 ▼ | -13.68 | 28,200 | 25,050 | 24,650 | 81,979 | 2,037,178,150 |
22/05/2020 | 24,850 | -3.40 ▼ | -13.68 | 28,200 | 25,050 | 24,650 | 81,979 | 2,037,178,150 |
21/05/2020 | 28,200 | 0.10 ▲ | 0.35 | 28,100 | 28,200 | 27,900 | 58,163 | 1,640,196,600 |
20/05/2020 | 28,100 | 0.20 ▲ | 0.71 | 27,950 | 28,100 | 27,450 | 61,643 | 1,732,168,300 |
19/05/2020 | 27,950 | 0.00 ■■ | 0.00 | 27,950 | 28,200 | 27,850 | 64,284 | 1,796,737,800 |
18/05/2020 | 27,950 | -0.10 ▼ | -0.36 | 28,000 | 28,000 | 27,600 | 46,887 | 1,310,491,650 |
17/05/2020 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,250 | 27,700 | 58,161 | 1,628,508,000 |
15/05/2020 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,250 | 27,700 | 58,161 | 1,628,508,000 |
14/05/2020 | 28,000 | 0.60 ▲ | 2.14 | 27,400 | 28,000 | 27,200 | 53,526 | 1,498,728,000 |
13/05/2020 | 27,400 | 0.60 ▲ | 2.19 | 26,750 | 27,500 | 26,300 | 90,103 | 2,468,822,200 |
12/05/2020 | 26,750 | 0.20 ▲ | 0.75 | 26,550 | 26,850 | 26,200 | 107,268 | 2,869,419,000 |
11/05/2020 | 26,550 | 0.60 ▲ | 2.26 | 26,000 | 26,550 | 25,900 | 65,190 | 1,730,794,500 |
10/05/2020 | 26,000 | -0.20 ▼ | -0.77 | 26,200 | 26,200 | 25,700 | 57,965 | 1,507,090,000 |
08/05/2020 | 26,000 | -0.20 ▼ | -0.77 | 26,200 | 26,200 | 25,700 | 57,965 | 1,507,090,000 |
07/05/2020 | 26,200 | -0.20 ▼ | -0.76 | 26,400 | 26,300 | 25,700 | 62,764 | 1,644,416,800 |
06/05/2020 | 26,400 | 0.30 ▲ | 1.14 | 26,150 | 26,400 | 25,400 | 61,225 | 1,616,340,000 |
05/05/2020 | 26,150 | -0.80 ▼ | -3.06 | 26,900 | 27,000 | 25,900 | 64,480 | 1,686,152,000 |
04/05/2020 | 26,900 | 0.10 ▲ | 0.37 | 26,800 | 27,500 | 26,300 | 116,214 | 3,126,156,600 |
01/05/2020 | 26,800 | 1.80 ▲ | 6.72 | 25,050 | 26,800 | 24,950 | 127,899 | 3,427,693,200 |
30/04/2020 | 26,800 | 1.80 ▲ | 6.72 | 25,050 | 26,800 | 24,950 | 127,899 | 3,427,693,200 |
29/04/2020 | 26,800 | 1.80 ▲ | 6.72 | 25,050 | 26,800 | 24,950 | 127,899 | 3,427,693,200 |
28/04/2020 | 25,050 | -0.10 ▼ | -0.40 | 25,100 | 25,050 | 24,700 | 57,601 | 1,442,905,050 |
27/04/2020 | 25,100 | 0.10 ▲ | 0.40 | 25,050 | 25,150 | 24,700 | 54,915 | 1,378,366,500 |
26/04/2020 | 25,050 | 0.00 ■■ | 0.00 | 25,050 | 25,100 | 24,800 | 54,503 | 1,365,300,150 |
24/04/2020 | 25,050 | 0.00 ■■ | 0.00 | 25,050 | 25,100 | 24,800 | 54,503 | 1,365,300,150 |
23/04/2020 | 25,050 | 0.10 ▲ | 0.40 | 25,000 | 25,150 | 24,900 | 44,242 | 1,108,262,100 |
22/04/2020 | 25,000 | 0.10 ▲ | 0.40 | 24,900 | 25,000 | 24,500 | 61,565 | 1,539,125,000 |
21/04/2020 | 24,900 | -0.20 ▼ | -0.80 | 25,050 | 25,000 | 24,700 | 55,432 | 1,380,256,800 |
20/04/2020 | 25,050 | 0.10 ▲ | 0.40 | 25,000 | 25,150 | 24,850 | 45,049 | 1,128,477,450 |
19/04/2020 | 25,000 | 0.20 ▲ | 0.80 | 24,800 | 25,150 | 24,900 | 47,172 | 1,179,300,000 |
17/04/2020 | 25,000 | 0.20 ▲ | 0.80 | 24,800 | 25,150 | 24,900 | 47,172 | 1,179,300,000 |
16/04/2020 | 24,800 | -0.10 ▼ | -0.40 | 24,950 | 24,950 | 24,700 | 42,288 | 1,048,742,400 |
15/04/2020 | 24,950 | -0.20 ▼ | -0.80 | 25,100 | 25,100 | 24,900 | 35,519 | 886,199,050 |
14/04/2020 | 25,100 | 0.00 ■■ | 0.00 | 25,150 | 25,200 | 24,900 | 45,997 | 1,154,524,700 |
13/04/2020 | 25,150 | 0.00 ■■ | 0.00 | 25,100 | 25,400 | 24,900 | 39,118 | 983,817,700 |
12/04/2020 | 25,100 | 0.00 ■■ | 0.00 | 25,150 | 25,200 | 24,700 | 36,804 | 923,780,400 |
10/04/2020 | 25,100 | 0.00 ■■ | 0.00 | 25,150 | 25,200 | 24,700 | 36,804 | 923,780,400 |
09/04/2020 | 25,150 | -0.10 ▼ | -0.40 | 25,200 | 25,200 | 24,900 | 39,945 | 1,004,616,750 |
08/04/2020 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,000 | 41,361 | 1,042,297,200 |
07/04/2020 | 25,200 | 0.30 ▲ | 1.19 | 24,950 | 25,200 | 24,700 | 42,947 | 1,082,264,400 |
06/04/2020 | 24,950 | 0.00 ■■ | 0.00 | 24,950 | 24,950 | 24,700 | 41,183 | 1,027,515,850 |
03/04/2020 | 24,950 | 0.10 ▲ | 0.40 | 24,900 | 24,950 | 24,650 | 31,991 | 798,175,450 |
02/04/2020 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 24,600 | 47,522 | 1,183,297,800 |
01/04/2020 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 24,600 | 47,522 | 1,183,297,800 |
31/03/2020 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 25,000 | 24,500 | 42,078 | 1,047,742,200 |
30/03/2020 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,000 | 24,700 | 29,602 | 740,050,000 |
29/03/2020 | 25,100 | 0.00 ■■ | 0.00 | 25,100 | 25,100 | 24,700 | 27,828 | 698,482,800 |
27/03/2020 | 25,100 | 0.00 ■■ | 0.00 | 25,100 | 25,100 | 24,700 | 27,828 | 698,482,800 |
26/03/2020 | 25,100 | 0.10 ▲ | 0.40 | 25,000 | 25,100 | 24,800 | 27,366 | 686,886,600 |
25/03/2020 | 25,000 | 0.30 ▲ | 1.20 | 24,750 | 25,000 | 24,700 | 19,622 | 490,550,000 |
24/03/2020 | 24,750 | -0.30 ▼ | -1.21 | 25,000 | 25,000 | 24,750 | 36,378 | 900,355,500 |
23/03/2020 | 25,000 | -0.20 ▼ | -0.80 | 25,200 | 25,200 | 24,700 | 33,436 | 835,900,000 |
22/03/2020 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 24,550 | 34,360 | 865,872,000 |
20/03/2020 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 24,550 | 34,360 | 865,872,000 |
19/03/2020 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 24,700 | 29,355 | 739,746,000 |
18/03/2020 | 25,200 | -0.30 ▼ | -1.19 | 25,500 | 25,500 | 24,800 | 33,072 | 833,414,400 |
17/03/2020 | 25,500 | 0.20 ▲ | 0.78 | 25,300 | 25,500 | 24,600 | 28,431 | 724,990,500 |
16/03/2020 | 25,300 | -0.20 ▼ | -0.79 | 25,500 | 25,300 | 24,600 | 353,290 | 8,938,237,000 |
14/03/2020 | 25,500 | -0.15 ▼ | -0.59 | 25,500 | 25,500 | 24,700 | 115,440 | 2,943,720,000 |
13/03/2020 | 25,500 | -0.15 ▼ | -0.59 | 25,500 | 25,500 | 24,700 | 115,440 | 2,943,720,000 |
12/03/2020 | 25,500 | -0.60 ▼ | -2.35 | 25,500 | 25,500 | 24,300 | 204,480 | 5,214,240,000 |
11/03/2020 | 25,500 | -0.10 ▼ | -0.39 | 25,600 | 25,600 | 24,800 | 260,510 | 6,643,005,000 |
10/03/2020 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,600 | 24,500 | 36,739 | 940,518,400 |
09/03/2020 | 25,600 | -0.50 ▼ | -1.95 | 26,100 | 26,000 | 24,600 | 65,551 | 1,678,105,600 |
07/03/2020 | 26,100 | 0.10 ▲ | 0.38 | 26,050 | 26,100 | 25,800 | 74,762 | 1,951,288,200 |
06/03/2020 | 26,100 | 0.10 ▲ | 0.38 | 26,050 | 26,100 | 25,800 | 74,762 | 1,951,288,200 |
05/03/2020 | 26,050 | 0.10 ▲ | 0.38 | 26,000 | 26,100 | 26,000 | 74,116 | 1,930,721,800 |
04/03/2020 | 26,000 | -0.10 ▼ | -0.38 | 26,100 | 26,100 | 25,900 | 106,203 | 2,761,278,000 |
03/03/2020 | 26,100 | 0.10 ▲ | 0.38 | 26,000 | 26,100 | 25,800 | 117,352 | 3,062,887,200 |
02/03/2020 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 25,800 | 75,858 | 1,972,308,000 |
28/02/2020 | 26,000 | 0.10 ▲ | 0.38 | 25,900 | 26,000 | 25,750 | 59,927 | 1,558,102,000 |
27/02/2020 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 26,000 | 25,750 | 35,385 | 916,471,500 |
26/02/2020 | 25,900 | -0.10 ▼ | -0.39 | 26,000 | 26,000 | 25,800 | 49,344 | 1,278,009,600 |
25/02/2020 | 26,000 | 0.30 ▲ | 1.15 | 25,750 | 26,000 | 25,700 | 59,774 | 1,554,124,000 |
24/02/2020 | 25,750 | -0.30 ▼ | -1.17 | 26,050 | 26,200 | 25,750 | 102,478 | 2,638,808,500 |
21/02/2020 | 26,050 | 0.00 ■■ | 0.00 | 26,050 | 26,100 | 25,800 | 90,316 | 2,352,731,800 |
20/02/2020 | 26,050 | 0.10 ▲ | 0.38 | 26,000 | 26,100 | 25,850 | 75,899 | 1,977,168,950 |
19/02/2020 | 26,000 | -0.10 ▼ | -0.38 | 26,150 | 26,100 | 25,850 | 54,551 | 1,418,326,000 |
18/02/2020 | 26,150 | 0.10 ▲ | 0.38 | 26,000 | 26,150 | 25,800 | 73,508 | 1,922,234,200 |
17/02/2020 | 26,000 | -0.10 ▼ | -0.38 | 26,100 | 26,150 | 25,800 | 71,910 | 1,869,660,000 |
15/02/2020 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,150 | 25,850 | 51,997 | 1,357,121,700 |
14/02/2020 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,150 | 25,850 | 51,997 | 1,357,121,700 |
13/02/2020 | 26,100 | 0.20 ▲ | 0.77 | 25,900 | 26,100 | 25,800 | 69,950 | 1,825,695,000 |
12/02/2020 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 26,000 | 25,750 | 55,644 | 1,441,179,600 |
11/02/2020 | 25,900 | -0.10 ▼ | -0.39 | 25,950 | 26,150 | 25,850 | 67,212 | 1,740,790,800 |
10/02/2020 | 25,950 | -0.30 ▼ | -1.16 | 26,200 | 26,100 | 25,750 | 54,213 | 1,406,827,350 |
09/02/2020 | 26,200 | 0.10 ▲ | 0.38 | 26,150 | 26,200 | 25,850 | 44,940 | 1,177,428,000 |
07/02/2020 | 26,200 | 0.10 ▲ | 0.38 | 26,150 | 26,200 | 25,850 | 44,940 | 1,177,428,000 |
06/02/2020 | 26,150 | 0.00 ■■ | 0.00 | 26,100 | 26,200 | 25,850 | 57,016 | 1,490,968,400 |
05/02/2020 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,200 | 24,400 | 73,581 | 1,920,464,100 |
04/02/2020 | 26,100 | 0.10 ▲ | 0.38 | 26,050 | 26,100 | 25,800 | 50,760 | 1,324,836,000 |
03/02/2020 | 26,050 | 0.00 ■■ | 0.00 | 26,050 | 26,050 | 25,400 | 49,828 | 1,298,019,400 |
02/02/2020 | 26,050 | -0.20 ▼ | -0.77 | 26,250 | 26,200 | 25,600 | 58,565 | 1,525,618,250 |
31/01/2020 | 26,050 | -0.20 ▼ | -0.77 | 26,250 | 26,200 | 25,600 | 58,565 | 1,525,618,250 |
30/01/2020 | 26,250 | -0.30 ▼ | -1.14 | 26,500 | 26,500 | 25,900 | 68,753 | 1,804,766,250 |
29/01/2020 | 26,500 | 0.50 ▲ | 1.89 | 26,000 | 26,500 | 25,600 | 69,909 | 1,852,588,500 |
28/01/2020 | 26,500 | 0.50 ▲ | 1.89 | 26,000 | 26,500 | 25,600 | 69,909 | 1,852,588,500 |
27/01/2020 | 26,500 | 0.50 ▲ | 1.89 | 26,000 | 26,500 | 25,600 | 69,909 | 1,852,588,500 |
26/01/2020 | 26,500 | 0.50 ▲ | 1.89 | 26,000 | 26,500 | 25,600 | 69,909 | 1,852,588,500 |
24/01/2020 | 26,500 | 0.50 ▲ | 1.89 | 26,000 | 26,500 | 25,600 | 69,909 | 1,852,588,500 |
23/01/2020 | 26,500 | 0.50 ▲ | 1.89 | 26,000 | 26,500 | 25,600 | 69,909 | 1,852,588,500 |
22/01/2020 | 26,500 | 0.50 ▲ | 1.89 | 26,000 | 26,500 | 25,600 | 69,909 | 1,852,588,500 |
21/01/2020 | 26,000 | 0.40 ▲ | 1.54 | 25,600 | 26,000 | 25,400 | 773,380 | 20,107,880,000 |
20/01/2020 | 25,600 | 0.10 ▲ | 0.39 | 25,600 | 25,700 | 25,400 | 667,980 | 17,100,288,000 |
17/01/2020 | 25,600 | 0.05 ▲ | 0.20 | 25,600 | 25,700 | 25,400 | 731,700 | 18,731,520,000 |
16/01/2020 | 25,600 | -0.20 ▼ | -0.78 | 25,600 | 25,700 | 25,200 | 871,140 | 22,301,184,000 |
15/01/2020 | 25,600 | -0.10 ▼ | -0.39 | 25,700 | 25,800 | 25,300 | 566,830 | 14,510,848,000 |
14/01/2020 | 24,700 | 0.05 ▲ | 0.20 | 24,650 | 24,900 | 24,600 | 92,500 | 2,284,750,000 |
13/01/2020 | 24,650 | -0.70 ▼ | -2.84 | 25,350 | 25,150 | 24,650 | 48,066 | 1,184,826,900 |
10/01/2020 | 25,350 | -0.60 ▼ | -2.37 | 26,000 | 26,100 | 25,000 | 73,269 | 1,857,369,150 |
09/01/2020 | 26,000 | 0.40 ▲ | 1.54 | 25,550 | 26,200 | 25,300 | 57,589 | 1,497,314,000 |
08/01/2020 | 25,550 | 1.70 ▲ | 6.65 | 23,900 | 25,550 | 23,550 | 124,788 | 3,188,333,400 |
07/01/2020 | 23,900 | -1.80 ▼ | -7.53 | 25,650 | 25,700 | 23,900 | 222,699 | 5,322,506,100 |
06/01/2020 | 25,650 | 0.30 ▲ | 1.17 | 25,400 | 25,700 | 25,350 | 104,959 | 2,692,198,350 |
03/01/2020 | 25,400 | -0.70 ▼ | -2.76 | 26,100 | 26,050 | 25,300 | 42,159 | 1,070,838,600 |
02/01/2020 | 26,100 | -0.10 ▼ | -0.38 | 26,200 | 26,300 | 25,800 | 63,939 | 1,668,807,900 |
31/12/2019 | 26,200 | -0.30 ▼ | -1.15 | 26,450 | 26,500 | 25,500 | 68,684 | 1,799,520,800 |
30/12/2019 | 26,450 | 0.00 ■■ | 0.00 | 26,450 | 26,900 | 26,100 | 69,377 | 1,835,021,650 |
27/12/2019 | 26,450 | 0.90 ▲ | 3.40 | 25,500 | 26,450 | 25,300 | 46,382 | 1,226,803,900 |
26/12/2019 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,100 | 38,246 | 975,273,000 |
25/12/2019 | 25,500 | -0.20 ▼ | -0.78 | 25,700 | 25,700 | 25,200 | 40,615 | 1,035,682,500 |
24/12/2019 | 25,700 | -0.10 ▼ | -0.39 | 25,800 | 25,900 | 25,100 | 44,284 | 1,138,098,800 |
23/12/2019 | 25,800 | 0.10 ▲ | 0.39 | 25,700 | 26,000 | 25,500 | 43,287 | 1,116,804,600 |
21/12/2019 | 25,700 | 0.20 ▲ | 0.78 | 25,500 | 25,750 | 25,200 | 387,540 | 9,959,778,000 |
20/12/2019 | 25,700 | 0.20 ▲ | 0.78 | 25,500 | 25,750 | 25,200 | 387,540 | 9,959,778,000 |
19/12/2019 | 25,500 | -0.50 ▼ | -1.96 | 26,000 | 26,100 | 25,500 | 61,163 | 1,559,656,500 |
18/12/2019 | 26,000 | -0.40 ▼ | -1.54 | 26,450 | 26,550 | 25,800 | 69,985 | 1,819,610,000 |
17/12/2019 | 26,450 | -1.20 ▼ | -4.54 | 27,600 | 27,000 | 26,400 | 65,272 | 1,726,444,400 |
16/12/2019 | 27,600 | 0.00 ■■ | 0.00 | 27,650 | 27,700 | 26,950 | 61,998 | 1,711,144,800 |
13/12/2019 | 27,650 | -0.20 ▼ | -0.72 | 27,800 | 28,000 | 27,550 | 64,295 | 1,777,756,750 |
12/12/2019 | 27,800 | -0.10 ▼ | -0.36 | 27,900 | 28,100 | 27,600 | 72,971 | 2,028,593,800 |
11/12/2019 | 27,900 | -0.30 ▼ | -1.08 | 28,150 | 28,150 | 27,800 | 66,073 | 1,843,436,700 |
10/12/2019 | 28,150 | 0.00 ■■ | 0.00 | 28,100 | 28,250 | 27,800 | 73,229 | 2,061,396,350 |
09/12/2019 | 28,100 | 0.40 ▲ | 1.42 | 27,700 | 28,200 | 27,700 | 132,937 | 3,735,529,700 |
07/12/2019 | 27,700 | -0.10 ▼ | -0.36 | 27,800 | 28,100 | 27,600 | 100,256 | 2,777,091,200 |
06/12/2019 | 27,700 | -0.10 ▼ | -0.36 | 27,800 | 28,100 | 27,600 | 100,256 | 2,777,091,200 |
05/12/2019 | 27,800 | 0.80 ▲ | 2.88 | 27,000 | 27,800 | 27,000 | 163,896 | 4,556,308,800 |
04/12/2019 | 27,000 | 0.60 ▲ | 2.22 | 26,400 | 27,000 | 26,500 | 127,914 | 3,453,678,000 |
03/12/2019 | 26,400 | 0.40 ▲ | 1.52 | 26,000 | 26,650 | 25,850 | 101,778 | 2,686,939,200 |
02/12/2019 | 26,000 | 0.10 ▲ | 0.38 | 25,900 | 26,100 | 25,900 | 71,215 | 1,851,590,000 |
29/11/2019 | 25,900 | 0.10 ▲ | 0.39 | 25,800 | 26,100 | 25,600 | 71,914 | 1,862,572,600 |
28/11/2019 | 25,800 | -0.40 ▼ | -1.55 | 26,200 | 26,250 | 25,800 | 69,451 | 1,791,835,800 |
27/11/2019 | 26,200 | 0.30 ▲ | 1.15 | 25,900 | 26,200 | 25,750 | 100,860 | 2,642,532,000 |
26/11/2019 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 25,950 | 25,700 | 68,962 | 1,786,115,800 |
25/11/2019 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 25,950 | 25,700 | 55,918 | 1,448,276,200 |
22/11/2019 | 25,900 | -0.10 ▼ | -0.39 | 26,000 | 26,000 | 25,800 | 68,908 | 1,784,717,200 |
21/11/2019 | 26,000 | -0.10 ▼ | -0.38 | 26,100 | 26,100 | 25,900 | 42,654 | 1,109,004,000 |
20/11/2019 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,100 | 25,800 | 35,547 | 927,776,700 |
19/11/2019 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,200 | 26,000 | 35,763 | 933,414,300 |
18/11/2019 | 26,100 | -0.10 ▼ | -0.38 | 26,200 | 26,200 | 26,050 | 48,937 | 1,277,255,700 |
15/11/2019 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,050 | 83,350 | 2,183,770,000 |
14/11/2019 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,250 | 26,050 | 45,145 | 1,182,799,000 |
13/11/2019 | 26,200 | -0.10 ▼ | -0.38 | 26,300 | 26,400 | 25,800 | 63,934 | 1,675,070,800 |
12/11/2019 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,350 | 26,200 | 48,078 | 1,264,451,400 |
11/11/2019 | 26,300 | -0.10 ▼ | -0.38 | 26,400 | 26,400 | 26,200 | 78,943 | 2,076,200,900 |
09/11/2019 | 26,400 | 0.30 ▲ | 1.14 | 26,100 | 26,500 | 26,100 | 87,279 | 2,304,165,600 |
08/11/2019 | 26,400 | 0.30 ▲ | 1.14 | 26,100 | 26,500 | 26,100 | 87,279 | 2,304,165,600 |
07/11/2019 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,150 | 25,950 | 63,887 | 1,667,450,700 |
06/11/2019 | 26,100 | 0.10 ▲ | 0.38 | 26,000 | 26,200 | 25,900 | 47,721 | 1,245,518,100 |
05/11/2019 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,100 | 25,850 | 46,129 | 1,199,354,000 |
04/11/2019 | 26,000 | -0.10 ▼ | -0.38 | 26,100 | 26,150 | 26,000 | 53,249 | 1,384,474,000 |
01/11/2019 | 26,000 | -0.10 ▼ | -0.38 | 26,100 | 26,150 | 26,000 | 53,249 | 1,384,474,000 |
31/10/2019 | 26,100 | 0.00 ■■ | 0.00 | 26,150 | 26,200 | 26,100 | 68,607 | 1,790,642,700 |
30/10/2019 | 26,150 | 0.00 ■■ | 0.00 | 26,150 | 26,150 | 26,000 | 78,271 | 2,046,786,650 |
29/10/2019 | 26,150 | 0.00 ■■ | 0.00 | 26,150 | 26,200 | 25,950 | 53,115 | 1,388,957,250 |
28/10/2019 | 26,150 | -0.10 ▼ | -0.38 | 26,200 | 26,300 | 26,100 | 62,802 | 1,642,272,300 |
25/10/2019 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,000 | 94,208 | 2,468,249,600 |
24/10/2019 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,000 | 71,337 | 1,869,029,400 |
23/10/2019 | 26,200 | 0.10 ▲ | 0.38 | 26,150 | 26,200 | 26,000 | 86,229 | 2,259,199,800 |
22/10/2019 | 26,150 | -0.10 ▼ | -0.38 | 26,200 | 26,200 | 26,000 | 72,281 | 1,890,148,150 |
21/10/2019 | 26,200 | 0.10 ▲ | 0.38 | 26,100 | 26,300 | 26,000 | 61,637 | 1,614,889,400 |
18/10/2019 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,200 | 25,900 | 105,664 | 2,757,830,400 |
17/10/2019 | 26,100 | 0.10 ▲ | 0.38 | 26,000 | 26,100 | 25,900 | 111,027 | 2,897,804,700 |
16/10/2019 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,100 | 25,800 | 43,488 | 1,130,688,000 |
15/10/2019 | 26,000 | -0.10 ▼ | -0.38 | 26,100 | 26,100 | 25,650 | 92,166 | 2,396,316,000 |
14/10/2019 | 26,100 | 0.10 ▲ | 0.38 | 26,000 | 26,100 | 25,800 | 93,413 | 2,438,079,300 |
11/10/2019 | 26,000 | -0.20 ▼ | -0.77 | 26,200 | 26,200 | 25,850 | 63,069 | 1,639,794,000 |
10/10/2019 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 25,950 | 64,819 | 1,698,257,800 |
09/10/2019 | 26,200 | -0.10 ▼ | -0.38 | 26,300 | 26,300 | 26,000 | 49,429 | 1,295,039,800 |
08/10/2019 | 26,300 | 0.20 ▲ | 0.76 | 26,100 | 26,400 | 26,100 | 85,714 | 2,254,278,200 |
07/10/2019 | 26,100 | 0.10 ▲ | 0.38 | 26,050 | 26,150 | 26,000 | 47,979 | 1,252,251,900 |
04/10/2019 | 26,050 | -0.10 ▼ | -0.38 | 26,200 | 26,300 | 26,000 | 50,437 | 1,313,883,850 |
03/10/2019 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,050 | 55,000 | 1,441,000,000 |
02/10/2019 | 26,200 | 0.10 ▲ | 0.38 | 26,100 | 26,250 | 26,100 | 74,711 | 1,957,428,200 |
01/10/2019 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,150 | 26,000 | 76,579 | 1,998,711,900 |
30/09/2019 | 26,100 | -0.10 ▼ | -0.38 | 26,200 | 26,250 | 26,050 | 93,774 | 2,447,501,400 |
27/09/2019 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,300 | 26,150 | 50,648 | 1,326,977,600 |
26/09/2019 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,300 | 26,100 | 106,657 | 2,794,413,400 |
25/09/2019 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,300 | 26,100 | 47,033 | 1,232,264,600 |
24/09/2019 | 26,200 | 0.20 ▲ | 0.76 | 26,000 | 26,200 | 25,950 | 53,452 | 1,400,442,400 |
23/09/2019 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,100 | 25,800 | 70,845 | 1,841,970,000 |
20/09/2019 | 26,000 | -0.40 ▼ | -1.54 | 26,450 | 26,450 | 26,000 | 179,969 | 4,679,194,000 |
19/09/2019 | 26,450 | 0.00 ■■ | 0.00 | 26,450 | 26,500 | 26,350 | 32,926 | 870,892,700 |
18/09/2019 | 26,450 | -0.10 ▼ | -0.38 | 26,500 | 26,600 | 26,350 | 59,394 | 1,570,971,300 |
17/09/2019 | 26,500 | -0.10 ▼ | -0.38 | 26,600 | 26,850 | 26,450 | 101,171 | 2,681,031,500 |
16/09/2019 | 26,600 | -0.10 ▼ | -0.38 | 26,700 | 26,800 | 26,550 | 43,028 | 1,144,544,800 |
13/09/2019 | 26,700 | 0.00 ■■ | 0.00 | 26,700 | 26,900 | 26,550 | 47,249 | 1,261,548,300 |
12/09/2019 | 26,700 | 0.30 ▲ | 1.12 | 26,350 | 26,700 | 26,350 | 86,727 | 2,315,610,900 |
11/09/2019 | 26,350 | 0.20 ▲ | 0.76 | 26,200 | 26,350 | 26,100 | 40,275 | 1,061,246,250 |
10/09/2019 | 26,350 | 0.05 ▲ | 0.19 | 26,300 | 26,400 | 26,200 | 170,000 | 4,479,500,000 |
09/09/2019 | 26,300 | -0.20 ▼ | -0.76 | 26,500 | 26,500 | 26,300 | 41,427 | 1,089,530,100 |
06/09/2019 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,550 | 26,400 | 32,196 | 853,194,000 |
05/09/2019 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,700 | 26,400 | 43,312 | 1,147,768,000 |
04/09/2019 | 26,500 | 0.10 ▲ | 0.38 | 26,350 | 26,600 | 26,200 | 104,940 | 2,780,910,000 |
03/09/2019 | 26,350 | -0.10 ▼ | -0.38 | 26,450 | 26,500 | 26,200 | 55,587 | 1,464,717,450 |
30/08/2019 | 26,450 | 0.10 ▲ | 0.38 | 26,300 | 26,450 | 26,050 | 108,207 | 2,862,075,150 |
29/08/2019 | 26,300 | 0.10 ▲ | 0.38 | 26,200 | 26,300 | 26,000 | 60,985 | 1,603,905,500 |
28/08/2019 | 26,200 | 0.10 ▲ | 0.38 | 26,100 | 26,300 | 26,050 | 43,918 | 1,150,651,600 |
27/08/2019 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,450 | 26,100 | 85,175 | 2,223,067,500 |
26/08/2019 | 26,100 | -0.10 ▼ | -0.38 | 26,250 | 26,300 | 25,950 | 90,619 | 2,365,155,900 |
23/08/2019 | 26,250 | -0.10 ▼ | -0.38 | 26,400 | 26,500 | 26,250 | 73,177 | 1,920,896,250 |
22/08/2019 | 26,400 | 0.00 ■■ | 0.00 | 26,400 | 26,650 | 26,300 | 81,866 | 2,161,262,400 |
21/08/2019 | 26,400 | 0.10 ▲ | 0.38 | 26,250 | 26,500 | 26,150 | 85,017 | 2,244,448,800 |
20/08/2019 | 26,250 | -0.10 ▼ | -0.38 | 26,400 | 26,500 | 26,250 | 86,969 | 2,282,936,250 |
19/08/2019 | 26,400 | 0.30 ▲ | 1.14 | 26,050 | 26,400 | 25,800 | 84,603 | 2,233,519,200 |
16/08/2019 | 26,050 | -0.10 ▼ | -0.38 | 26,100 | 26,200 | 25,900 | 64,978 | 1,692,676,900 |
15/08/2019 | 26,100 | -0.30 ▼ | -1.15 | 26,400 | 26,300 | 25,550 | 110,534 | 2,884,937,400 |
14/08/2019 | 26,400 | -0.20 ▼ | -0.76 | 26,550 | 26,850 | 26,400 | 72,394 | 1,911,201,600 |
13/08/2019 | 26,550 | -0.30 ▼ | -1.13 | 26,800 | 26,800 | 26,400 | 64,121 | 1,702,412,550 |
12/08/2019 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,950 | 26,700 | 77,040 | 2,064,672,000 |
09/08/2019 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 27,000 | 26,700 | 92,593 | 2,481,492,400 |
08/08/2019 | 26,800 | 0.30 ▲ | 1.12 | 26,500 | 26,850 | 26,400 | 108,276 | 2,901,796,800 |
07/08/2019 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,700 | 26,350 | 60,377 | 1,599,990,500 |
06/08/2019 | 26,500 | -0.30 ▼ | -1.13 | 26,750 | 26,600 | 26,200 | 84,783 | 2,246,749,500 |
05/08/2019 | 26,750 | -0.40 ▼ | -1.50 | 27,200 | 27,300 | 26,750 | 94,793 | 2,535,712,750 |
02/08/2019 | 27,200 | -0.10 ▼ | -0.37 | 27,300 | 27,300 | 27,050 | 85,036 | 2,312,979,200 |
01/08/2019 | 27,300 | 0.70 ▲ | 2.56 | 26,600 | 27,350 | 26,600 | 273,577 | 7,468,652,100 |
31/07/2019 | 26,600 | 0.10 ▲ | 0.38 | 26,500 | 26,600 | 26,350 | 65,380 | 1,739,108,000 |
30/07/2019 | 26,500 | -0.10 ▼ | -0.38 | 26,600 | 26,850 | 26,500 | 95,731 | 2,536,871,500 |
29/07/2019 | 26,600 | 0.20 ▲ | 0.75 | 26,450 | 26,650 | 26,400 | 127,824 | 3,400,118,400 |
26/07/2019 | 26,450 | 0.00 ■■ | 0.00 | 26,450 | 26,550 | 26,400 | 50,084 | 1,324,721,800 |
25/07/2019 | 26,450 | 0.10 ▲ | 0.38 | 26,300 | 26,550 | 26,200 | 290,598 | 7,686,317,100 |
24/07/2019 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,500 | 26,200 | 49,342 | 1,297,694,600 |
23/07/2019 | 26,300 | 0.30 ▲ | 1.14 | 26,000 | 26,300 | 26,000 | 93,704 | 2,464,415,200 |
22/07/2019 | 26,000 | -0.30 ▼ | -1.15 | 26,250 | 26,350 | 26,000 | 60,015 | 1,560,390,000 |
19/07/2019 | 26,250 | 0.30 ▲ | 1.14 | 26,000 | 26,400 | 26,000 | 104,670 | 2,747,587,500 |
18/07/2019 | 26,000 | -0.10 ▼ | -0.38 | 26,100 | 26,200 | 25,750 | 46,764 | 1,215,864,000 |
17/07/2019 | 26,100 | 0.10 ▲ | 0.38 | 26,000 | 26,300 | 26,000 | 78,249 | 2,042,298,900 |
16/07/2019 | 26,000 | -0.30 ▼ | -1.15 | 26,300 | 26,500 | 26,000 | 77,268 | 2,008,968,000 |
15/07/2019 | 26,300 | -0.10 ▼ | -0.38 | 26,350 | 26,500 | 26,000 | 120,625 | 3,172,437,500 |
12/07/2019 | 26,350 | -0.40 ▼ | -1.52 | 26,800 | 26,900 | 26,350 | 73,552 | 1,938,095,200 |
11/07/2019 | 26,800 | 0.20 ▲ | 0.75 | 26,600 | 27,000 | 26,500 | 136,302 | 3,652,893,600 |
10/07/2019 | 26,600 | 0.20 ▲ | 0.75 | 26,400 | 26,650 | 26,350 | 84,485 | 2,247,301,000 |
09/07/2019 | 26,400 | 0.10 ▲ | 0.38 | 26,300 | 26,450 | 26,150 | 71,077 | 1,876,432,800 |
08/07/2019 | 26,300 | -0.30 ▼ | -1.14 | 26,550 | 26,550 | 26,200 | 65,531 | 1,723,465,300 |
05/07/2019 | 26,550 | 0.40 ▲ | 1.51 | 26,150 | 26,700 | 26,150 | 205,520 | 5,456,556,000 |
04/07/2019 | 26,150 | 0.00 ■■ | 0.00 | 26,150 | 26,300 | 26,000 | 63,509 | 1,660,760,350 |
03/07/2019 | 26,150 | 0.00 ■■ | 0.00 | 26,100 | 26,200 | 25,950 | 59,563 | 1,557,572,450 |
02/07/2019 | 26,100 | 0.00 ■■ | 0.00 | 26,150 | 26,200 | 25,950 | 65,912 | 1,720,303,200 |
01/07/2019 | 26,150 | 0.00 ■■ | 0.00 | 26,100 | 26,200 | 26,000 | 59,706 | 1,561,311,900 |
28/06/2019 | 26,100 | 0.40 ▲ | 1.53 | 25,750 | 26,100 | 25,550 | 116,433 | 3,038,901,300 |
27/06/2019 | 25,750 | 0.20 ▲ | 0.78 | 25,550 | 25,800 | 25,550 | 84,660 | 2,179,995,000 |
26/06/2019 | 25,550 | -0.20 ▼ | -0.78 | 25,750 | 25,800 | 25,550 | 64,661 | 1,652,088,550 |
25/06/2019 | 25,750 | -0.10 ▼ | -0.39 | 25,850 | 26,000 | 25,600 | 72,234 | 1,860,025,500 |
24/06/2019 | 25,850 | 0.30 ▲ | 1.16 | 25,550 | 26,100 | 25,600 | 109,183 | 2,822,380,550 |
21/06/2019 | 25,550 | -0.60 ▼ | -2.35 | 26,100 | 26,150 | 25,550 | 63,227 | 1,615,449,850 |
20/06/2019 | 26,100 | 0.90 ▲ | 3.45 | 25,200 | 26,100 | 25,200 | 230,394 | 6,013,283,400 |
19/06/2019 | 25,200 | 0.30 ▲ | 1.19 | 24,900 | 25,200 | 24,900 | 73,563 | 1,853,787,600 |
18/06/2019 | 24,900 | 0.20 ▲ | 0.80 | 24,700 | 25,000 | 24,600 | 106,395 | 2,649,235,500 |
17/06/2019 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 24,800 | 24,500 | 56,056 | 1,384,583,200 |
16/06/2019 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 25,000 | 24,700 | 82,614 | 2,040,565,800 |
14/06/2019 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 25,000 | 24,700 | 82,614 | 2,040,565,800 |
13/06/2019 | 24,700 | -0.10 ▼ | -0.40 | 24,800 | 24,700 | 24,350 | 83,236 | 2,055,929,200 |
11/06/2019 | 25,200 | -0.10 ▼ | -0.40 | 25,300 | 25,500 | 25,000 | 71,869 | 1,811,098,800 |
10/06/2019 | 25,300 | 0.50 ▲ | 1.98 | 24,800 | 25,500 | 24,650 | 166,201 | 4,204,885,300 |
09/06/2019 | 24,800 | 0.40 ▲ | 1.61 | 24,400 | 24,900 | 24,350 | 142,858 | 3,542,878,400 |
07/06/2019 | 24,800 | 0.40 ▲ | 1.61 | 24,400 | 24,900 | 24,350 | 142,858 | 3,542,878,400 |
06/06/2019 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,500 | 24,250 | 51,869 | 1,265,603,600 |
05/06/2019 | 24,400 | 0.40 ▲ | 1.64 | 24,000 | 24,500 | 24,050 | 110,777 | 2,702,958,800 |
04/06/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,200 | 23,900 | 66,281 | 1,590,744,000 |
03/06/2019 | 24,000 | -0.20 ▼ | -0.83 | 24,200 | 24,350 | 24,000 | 77,330 | 1,855,920,000 |
02/06/2019 | 24,200 | -0.40 ▼ | -1.65 | 24,650 | 24,700 | 24,200 | 71,684 | 1,734,752,800 |
31/05/2019 | 24,200 | -0.40 ▼ | -1.65 | 24,650 | 24,700 | 24,200 | 71,684 | 1,734,752,800 |
30/05/2019 | 24,650 | 0.10 ▲ | 0.41 | 24,500 | 24,700 | 24,450 | 82,335 | 2,029,557,750 |
29/05/2019 | 24,500 | -0.20 ▼ | -0.82 | 24,700 | 24,750 | 24,450 | 90,897 | 2,226,976,500 |
28/05/2019 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 24,800 | 24,450 | 61,063 | 1,508,256,100 |
27/05/2019 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 24,850 | 24,550 | 69,511 | 1,716,921,700 |
26/05/2019 | 24,700 | -0.20 ▼ | -0.81 | 24,850 | 24,950 | 24,400 | 83,142 | 2,053,607,400 |
24/05/2019 | 24,700 | -0.20 ▼ | -0.81 | 24,850 | 24,950 | 24,400 | 83,142 | 2,053,607,400 |
23/05/2019 | 24,850 | 0.50 ▲ | 2.01 | 24,400 | 24,950 | 24,400 | 144,728 | 3,596,490,800 |
22/05/2019 | 24,400 | 0.10 ▲ | 0.41 | 24,300 | 24,400 | 24,250 | 90,532 | 2,208,980,800 |
21/05/2019 | 24,300 | -0.10 ▼ | -0.41 | 24,400 | 24,600 | 24,300 | 88,190 | 2,143,017,000 |
20/05/2019 | 24,400 | -0.30 ▼ | -1.23 | 24,700 | 24,800 | 24,300 | 83,483 | 2,036,985,200 |
19/05/2019 | 24,700 | -0.40 ▼ | -1.62 | 25,100 | 25,200 | 24,600 | 88,053 | 2,174,909,100 |
17/05/2019 | 24,700 | -0.40 ▼ | -1.62 | 25,100 | 25,200 | 24,600 | 88,053 | 2,174,909,100 |
16/05/2019 | 25,100 | 1.00 ▲ | 3.98 | 24,100 | 25,100 | 24,100 | 243,758 | 6,118,325,800 |
15/05/2019 | 24,100 | 0.90 ▲ | 3.73 | 23,200 | 24,100 | 23,200 | 158,803 | 3,827,152,300 |
14/05/2019 | 23,200 | 0.00 ■■ | 0.00 | 23,200 | 23,350 | 23,050 | 74,255 | 1,722,716,000 |
13/05/2019 | 23,200 | 0.10 ▲ | 0.43 | 23,100 | 23,250 | 23,000 | 96,275 | 2,233,580,000 |
12/05/2019 | 23,100 | 0.30 ▲ | 1.30 | 22,850 | 23,100 | 22,800 | 76,926 | 1,776,990,600 |
10/05/2019 | 23,100 | 0.30 ▲ | 1.30 | 22,850 | 23,100 | 22,800 | 76,926 | 1,776,990,600 |
09/05/2019 | 22,850 | 0.00 ■■ | 0.00 | 22,850 | 23,000 | 22,800 | 50,070 | 1,144,099,500 |
08/05/2019 | 22,850 | 0.00 ■■ | 0.00 | 22,850 | 22,850 | 22,650 | 43,888 | 1,002,840,800 |
07/05/2019 | 22,850 | -0.30 ▼ | -1.31 | 23,150 | 23,300 | 22,850 | 68,815 | 1,572,422,750 |
06/05/2019 | 23,150 | -0.30 ▼ | -1.30 | 23,450 | 23,300 | 22,800 | 64,303 | 1,488,614,450 |
05/05/2019 | 23,450 | -0.10 ▼ | -0.43 | 23,550 | 23,650 | 23,450 | 100,839 | 2,364,674,550 |
03/05/2019 | 23,450 | -0.10 ▼ | -0.43 | 23,550 | 23,650 | 23,450 | 100,839 | 2,364,674,550 |
02/05/2019 | 23,550 | 0.10 ▲ | 0.42 | 23,500 | 23,550 | 23,300 | 81,276 | 1,914,049,800 |
01/05/2019 | 23,500 | 0.20 ▲ | 0.85 | 23,300 | 23,500 | 23,050 | 143,400 | 3,369,900,000 |
30/04/2019 | 23,500 | 0.20 ▲ | 0.85 | 23,300 | 23,500 | 23,050 | 143,400 | 3,369,900,000 |
29/04/2019 | 23,500 | 0.20 ▲ | 0.85 | 23,300 | 23,500 | 23,050 | 143,400 | 3,369,900,000 |
28/04/2019 | 23,500 | 0.20 ▲ | 0.85 | 23,300 | 23,500 | 23,050 | 143,400 | 3,369,900,000 |
26/04/2019 | 23,500 | 0.20 ▲ | 0.85 | 23,300 | 23,500 | 23,050 | 143,400 | 3,369,900,000 |
25/04/2019 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,300 | 22,950 | 85,559 | 1,993,524,700 |
24/04/2019 | 23,300 | -4.60 ▼ | -19.74 | 27,900 | 23,300 | 22,700 | 113,142 | 2,636,208,600 |
23/04/2019 | 27,900 | 0.10 ▲ | 0.36 | 27,800 | 28,000 | 27,700 | 128,991 | 3,598,848,900 |
22/04/2019 | 27,800 | -0.40 ▼ | -1.44 | 28,200 | 28,300 | 27,500 | 69,207 | 1,923,954,600 |
21/04/2019 | 28,200 | -0.20 ▼ | -0.71 | 28,400 | 28,700 | 28,150 | 36,416 | 1,026,931,200 |
19/04/2019 | 28,200 | -0.20 ▼ | -0.71 | 28,400 | 28,700 | 28,150 | 36,416 | 1,026,931,200 |
18/04/2019 | 28,400 | -0.40 ▼ | -1.41 | 28,800 | 28,900 | 28,150 | 86,071 | 2,444,416,400 |
17/04/2019 | 28,800 | 0.00 ■■ | 0.00 | 28,800 | 29,100 | 28,650 | 82,170 | 2,366,496,000 |
16/04/2019 | 28,800 | -0.20 ▼ | -0.69 | 29,000 | 29,000 | 28,550 | 65,139 | 1,876,003,200 |
15/04/2019 | 29,000 | 0.10 ▲ | 0.34 | 28,850 | 29,150 | 28,650 | 110,670 | 3,209,430,000 |
12/04/2019 | 29,000 | 0.10 ▲ | 0.34 | 28,850 | 29,150 | 28,650 | 110,670 | 3,209,430,000 |
11/04/2019 | 28,850 | 0.20 ▲ | 0.69 | 28,700 | 29,100 | 28,400 | 88,589 | 2,555,792,650 |
10/04/2019 | 28,700 | -0.30 ▼ | -1.05 | 29,000 | 28,900 | 28,450 | 64,117 | 1,840,157,900 |
09/04/2019 | 29,000 | -0.60 ▼ | -2.07 | 29,600 | 29,650 | 28,900 | 93,120 | 2,700,480,000 |
08/04/2019 | 29,600 | 1.00 ▲ | 3.38 | 28,650 | 29,600 | 28,650 | 215,288 | 6,372,524,800 |
05/04/2019 | 28,650 | 0.10 ▲ | 0.35 | 28,500 | 28,700 | 28,450 | 89,248 | 2,556,955,200 |
04/04/2019 | 28,500 | -0.30 ▼ | -1.05 | 28,800 | 28,900 | 28,400 | 80,389 | 2,291,086,500 |
03/04/2019 | 28,800 | 0.30 ▲ | 1.04 | 28,500 | 28,900 | 28,450 | 137,714 | 3,966,163,200 |
02/04/2019 | 28,500 | -0.30 ▼ | -1.05 | 28,800 | 29,000 | 28,500 | 90,605 | 2,582,242,500 |
01/04/2019 | 28,800 | 0.30 ▲ | 1.04 | 28,500 | 29,200 | 28,600 | 124,803 | 3,594,326,400 |
31/03/2019 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,600 | 26,000 | 746,960 | 19,794,440,000 |
29/03/2019 | 28,500 | 0.70 ▲ | 2.46 | 27,800 | 28,550 | 27,800 | 153,151 | 4,364,803,500 |
28/03/2019 | 27,800 | 0.10 ▲ | 0.36 | 27,700 | 27,800 | 27,450 | 65,237 | 1,813,588,600 |
27/03/2019 | 27,700 | 0.10 ▲ | 0.36 | 27,600 | 27,700 | 27,400 | 53,109 | 1,471,119,300 |
26/03/2019 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,900 | 27,400 | 59,006 | 1,628,565,600 |
25/03/2019 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,700 | 27,400 | 67,624 | 1,866,422,400 |
22/03/2019 | 27,600 | 0.10 ▲ | 0.36 | 27,500 | 27,900 | 27,450 | 59,382 | 1,638,943,200 |
21/03/2019 | 27,500 | -0.70 ▼ | -2.55 | 28,200 | 28,500 | 27,500 | 87,717 | 2,412,217,500 |
20/03/2019 | 28,200 | -0.20 ▼ | -0.71 | 28,400 | 28,400 | 27,800 | 83,866 | 2,365,021,200 |
19/03/2019 | 28,400 | -0.60 ▼ | -2.11 | 29,000 | 29,000 | 28,400 | 97,304 | 2,763,433,600 |
18/03/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,400 | 104,081 | 3,018,349,000 |
15/03/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,150 | 98,197 | 2,847,713,000 |
14/03/2019 | 29,000 | 0.50 ▲ | 1.72 | 28,500 | 29,000 | 28,150 | 176,234 | 5,110,786,000 |
13/03/2019 | 28,500 | 0.30 ▲ | 1.05 | 28,200 | 28,500 | 28,000 | 154,681 | 4,408,408,500 |
12/03/2019 | 28,200 | 1.40 ▲ | 4.96 | 26,800 | 28,200 | 26,700 | 215,453 | 6,075,774,600 |
11/03/2019 | 26,800 | 0.30 ▲ | 1.12 | 26,500 | 26,850 | 26,300 | 82,093 | 2,200,092,400 |
08/03/2019 | 26,500 | -0.30 ▼ | -1.13 | 26,800 | 26,750 | 26,350 | 37,911 | 1,004,641,500 |
07/03/2019 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,950 | 26,650 | 47,187 | 1,264,611,600 |
06/03/2019 | 26,800 | 0.10 ▲ | 0.37 | 26,750 | 26,800 | 26,600 | 42,882 | 1,149,237,600 |
05/03/2019 | 26,750 | 0.10 ▲ | 0.37 | 26,700 | 27,000 | 26,400 | 75,534 | 2,020,534,500 |
04/03/2019 | 26,700 | 0.50 ▲ | 1.87 | 26,200 | 26,800 | 26,200 | 91,587 | 2,445,372,900 |
01/03/2019 | 26,200 | 0.10 ▲ | 0.38 | 26,100 | 26,400 | 26,050 | 75,597 | 1,980,641,400 |
28/02/2019 | 26,100 | -0.40 ▼ | -1.53 | 26,500 | 26,500 | 26,100 | 36,525 | 953,302,500 |
27/02/2019 | 26,500 | -0.20 ▼ | -0.75 | 26,700 | 26,750 | 26,250 | 48,561 | 1,286,866,500 |
26/02/2019 | 26,700 | -0.10 ▼ | -0.37 | 26,800 | 26,850 | 26,400 | 55,964 | 1,494,238,800 |
25/02/2019 | 26,800 | 0.20 ▲ | 0.75 | 26,600 | 26,800 | 26,450 | 82,114 | 2,200,655,200 |
22/02/2019 | 26,600 | 0.10 ▲ | 0.38 | 26,550 | 26,750 | 26,500 | 56,069 | 1,491,435,400 |
21/02/2019 | 26,550 | 0.00 ■■ | 0.00 | 26,550 | 26,800 | 26,450 | 72,671 | 1,929,415,050 |
20/02/2019 | 26,550 | -0.10 ▼ | -0.38 | 26,600 | 26,650 | 26,400 | 60,500 | 1,606,275,000 |
19/02/2019 | 26,600 | -0.20 ▼ | -0.75 | 26,800 | 26,900 | 26,500 | 67,568 | 1,797,308,800 |
18/02/2019 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 27,000 | 26,500 | 68,091 | 1,824,838,800 |
15/02/2019 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,550 | 61,671 | 1,652,782,800 |
14/02/2019 | 26,800 | -0.10 ▼ | -0.37 | 26,900 | 27,000 | 26,600 | 73,000 | 1,956,400,000 |
13/02/2019 | 26,900 | -0.10 ▼ | -0.37 | 27,000 | 27,150 | 26,650 | 81,184 | 2,183,849,600 |
12/02/2019 | 27,000 | 0.50 ▲ | 1.85 | 26,500 | 27,100 | 26,500 | 122,563 | 3,309,201,000 |
11/02/2019 | 26,500 | 0.20 ▲ | 0.75 | 26,300 | 26,800 | 26,300 | 105,247 | 2,789,045,500 |
01/02/2019 | 26,300 | 0.60 ▲ | 2.28 | 25,750 | 26,300 | 25,700 | 55,218 | 1,452,233,400 |
31/01/2019 | 25,750 | -0.40 ▼ | -1.55 | 26,150 | 26,200 | 25,750 | 60,872 | 1,567,454,000 |
30/01/2019 | 26,150 | 0.10 ▲ | 0.38 | 26,000 | 26,500 | 25,750 | 79,439 | 2,077,329,850 |
29/01/2019 | 26,000 | 0.40 ▲ | 1.54 | 25,600 | 26,050 | 25,350 | 80,330 | 2,088,580,000 |
28/01/2019 | 25,600 | 0.60 ▲ | 2.34 | 25,050 | 25,600 | 25,000 | 63,430 | 1,623,808,000 |
25/01/2019 | 25,050 | 0.10 ▲ | 0.40 | 25,000 | 25,100 | 24,800 | 31,952 | 800,397,600 |
24/01/2019 | 25,000 | -0.30 ▼ | -1.20 | 25,300 | 25,350 | 24,850 | 69,281,000 | 1,732,025,000,000 |
23/01/2019 | 25,300 | -0.20 ▼ | -0.79 | 25,500 | 25,500 | 25,000 | 47,610,000 | 1,204,533,000,000 |
22/01/2019 | 25,500 | 0.10 ▲ | 0.39 | 25,350 | 25,600 | 24,950 | 57,860,000 | 1,475,430,000,000 |
21/01/2019 | 25,350 | -0.15 ▼ | -0.59 | 25,500 | 25,500 | 25,100 | 442,840 | 11,225,994,000 |
18/01/2019 | 25,500 | -0.10 ▼ | -0.39 | 25,600 | 25,600 | 24,950 | 649,650 | 16,566,075,000 |
17/01/2019 | 25,600 | -0.10 ▼ | -0.39 | 25,700 | 25,700 | 25,000 | 394,500 | 10,099,200,000 |
16/01/2019 | 25,700 | -0.10 ▼ | -0.39 | 25,700 | 25,800 | 25,150 | 448,210 | 11,518,997,000 |
15/01/2019 | 25,700 | 0.05 ▲ | 0.19 | 25,650 | 25,850 | 25,250 | 459,160 | 11,800,412,000 |
14/01/2019 | 25,650 | -0.25 ▼ | -0.97 | 25,900 | 26,000 | 25,450 | 421,970 | 10,823,530,500 |
13/01/2019 | 25,900 | -0.10 ▼ | -0.39 | 26,000 | 26,000 | 25,300 | 632,740 | 16,387,966,000 |
11/01/2019 | 25,900 | -0.10 ▼ | -0.39 | 26,000 | 26,000 | 25,300 | 632,740 | 16,387,966,000 |
10/01/2019 | 26,000 | 0.90 ▲ | 3.46 | 25,100 | 26,000 | 24,650 | 587,780 | 15,282,280,000 |
09/01/2019 | 25,100 | 0.30 ▲ | 1.20 | 25,100 | 25,450 | 24,950 | 492,820 | 12,369,782,000 |
08/01/2019 | 25,100 | -0.05 ▼ | -0.20 | 25,100 | 25,250 | 24,750 | 291,750 | 7,322,925,000 |
07/01/2019 | 25,100 | -0.15 ▼ | -0.60 | 25,250 | 25,500 | 25,000 | 661,440 | 16,602,144,000 |
04/01/2019 | 25,250 | 0.15 ▲ | 0.59 | 25,100 | 25,400 | 24,650 | 511,650 | 12,919,162,500 |
03/01/2019 | 25,100 | -0.20 ▼ | -0.80 | 25,300 | 25,300 | 24,700 | 555,930 | 13,953,843,000 |
02/01/2019 | 25,300 | -0.20 ▼ | -0.79 | 25,500 | 25,600 | 25,100 | 635,920 | 16,088,776,000 |
29/12/2018 | 25,500 | -0.10 ▼ | -0.39 | 25,500 | 25,550 | 25,150 | 654,880 | 16,699,440,000 |
28/12/2018 | 25,500 | -0.10 ▼ | -0.39 | 25,500 | 25,550 | 25,150 | 654,880 | 16,699,440,000 |
27/12/2018 | 25,500 | -0.10 ▼ | -0.39 | 25,600 | 25,900 | 25,300 | 689,510 | 17,582,505,000 |
26/12/2018 | 25,600 | -0.20 ▼ | -0.78 | 25,600 | 25,900 | 25,400 | 684,580 | 17,525,248,000 |
25/12/2018 | 25,600 | -0.50 ▼ | -1.95 | 26,100 | 25,900 | 25,000 | 864,130 | 22,121,728,000 |
24/12/2018 | 26,100 | -0.15 ▼ | -0.57 | 26,250 | 26,400 | 25,800 | 716,970 | 18,712,917,000 |
22/12/2018 | 26,250 | -0.20 ▼ | -0.76 | 26,250 | 26,400 | 25,750 | 621,630 | 16,317,787,500 |
21/12/2018 | 26,250 | -0.20 ▼ | -0.76 | 26,250 | 26,400 | 25,750 | 621,630 | 16,317,787,500 |
20/12/2018 | 26,250 | 0.25 ▲ | 0.95 | 26,000 | 26,500 | 25,900 | 826,570 | 21,697,462,500 |
19/12/2018 | 26,000 | -0.10 ▼ | -0.38 | 26,100 | 26,400 | 25,600 | 789,110 | 20,516,860,000 |
18/12/2018 | 26,100 | -0.75 ▼ | -2.87 | 26,850 | 26,500 | 25,800 | 733,220 | 19,137,042,000 |
17/12/2018 | 26,850 | -0.65 ▼ | -2.42 | 27,500 | 27,500 | 26,850 | 690,420 | 18,537,777,000 |
16/12/2018 | 27,500 | -0.10 ▼ | -0.36 | 27,600 | 27,700 | 27,300 | 534,950 | 14,711,125,000 |
14/12/2018 | 27,500 | -0.10 ▼ | -0.36 | 27,600 | 27,700 | 27,300 | 534,950 | 14,711,125,000 |
13/12/2018 | 27,600 | 0.40 ▲ | 1.45 | 27,200 | 27,600 | 27,100 | 1,203,720 | 33,222,672,000 |
12/12/2018 | 27,200 | -0.10 ▼ | -0.37 | 27,200 | 27,300 | 27,000 | 566,490 | 15,408,528,000 |
11/12/2018 | 27,200 | 0.05 ▲ | 0.18 | 27,150 | 27,400 | 27,000 | 555,110 | 15,098,992,000 |
10/12/2018 | 27,150 | -0.25 ▼ | -0.92 | 27,400 | 27,500 | 26,800 | 739,930 | 20,089,099,500 |
09/12/2018 | 27,400 | 0.20 ▲ | 0.73 | 27,200 | 27,700 | 27,200 | 903,570 | 24,757,818,000 |
07/12/2018 | 27,400 | 0.20 ▲ | 0.73 | 27,200 | 27,700 | 27,200 | 903,570 | 24,757,818,000 |
06/12/2018 | 27,200 | -0.30 ▼ | -1.10 | 27,500 | 27,700 | 26,950 | 949,700 | 25,831,840,000 |
05/12/2018 | 27,500 | 1.10 ▲ | 4.00 | 26,400 | 27,500 | 26,050 | 1,499,210 | 41,228,275,000 |
04/12/2018 | 26,400 | -0.10 ▼ | -0.38 | 26,500 | 26,500 | 26,050 | 684,830 | 18,079,512,000 |
03/12/2018 | 26,500 | -0.10 ▼ | -0.38 | 26,500 | 26,800 | 26,000 | 833,130 | 22,077,945,000 |
30/11/2018 | 26,500 | -0.10 ▼ | -0.38 | 26,500 | 26,600 | 26,000 | 746,960 | 19,794,440,000 |
29/11/2018 | 26,500 | -0.10 ▼ | -0.38 | 26,600 | 26,750 | 26,000 | 544,480 | 14,428,720,000 |
28/11/2018 | 26,600 | 0.10 ▲ | 0.38 | 26,500 | 26,600 | 25,900 | 580,320 | 15,436,512,000 |
27/11/2018 | 26,500 | 0.05 ▲ | 0.19 | 26,450 | 26,550 | 26,400 | 655,060 | 17,359,090,000 |
26/11/2018 | 26,450 | 0.10 ▲ | 0.38 | 26,350 | 26,450 | 26,250 | 687,480 | 18,183,846,000 |
25/11/2018 | 26,350 | -0.15 ▼ | -0.57 | 26,500 | 26,550 | 26,250 | 1,107,060 | 29,171,031,000 |
23/11/2018 | 26,350 | -0.15 ▼ | -0.57 | 26,500 | 26,550 | 26,250 | 1,107,060 | 29,171,031,000 |
22/11/2018 | 26,500 | -0.10 ▼ | -0.38 | 26,600 | 26,750 | 26,300 | 890,190 | 23,590,035,000 |
21/11/2018 | 26,600 | -0.10 ▼ | -0.38 | 26,600 | 26,600 | 26,350 | 992,420 | 26,398,372,000 |
20/11/2018 | 26,600 | 0.20 ▲ | 0.75 | 26,400 | 26,600 | 26,250 | 1,234,780 | 32,845,148,000 |
19/11/2018 | 26,400 | 0.05 ▲ | 0.19 | 26,350 | 26,500 | 26,150 | 1,182,820 | 31,226,448,000 |
16/11/2018 | 26,350 | -0.05 ▼ | -0.19 | 26,400 | 26,400 | 26,200 | 1,028,920 | 27,112,042,000 |
15/11/2018 | 26,400 | 0.25 ▲ | 0.95 | 26,150 | 26,400 | 26,050 | 1,290,160 | 34,060,224,000 |
14/11/2018 | 26,150 | 0.05 ▲ | 0.19 | 26,100 | 26,200 | 26,000 | 1,186,930 | 31,038,219,500 |
13/11/2018 | 26,100 | -0.40 ▼ | -1.53 | 26,500 | 26,400 | 26,050 | 1,076,640 | 28,100,304,000 |
12/11/2018 | 26,500 | -0.10 ▼ | -0.38 | 26,500 | 26,500 | 26,200 | 1,396,160 | 36,998,240,000 |
09/11/2018 | 26,500 | -0.15 ▼ | -0.57 | 26,650 | 26,600 | 26,400 | 1,209,440 | 32,050,160,000 |
08/11/2018 | 26,650 | -0.05 ▼ | -0.19 | 26,700 | 26,900 | 26,550 | 1,530,620 | 40,791,023,000 |
07/11/2018 | 26,700 | -0.10 ▼ | -0.37 | 26,800 | 26,800 | 26,450 | 940,630 | 25,114,821,000 |
06/11/2018 | 26,800 | -0.05 ▼ | -0.19 | 26,800 | 26,950 | 26,550 | 1,114,630 | 29,872,084,000 |
05/11/2018 | 26,800 | -0.10 ▼ | -0.37 | 26,900 | 26,850 | 26,450 | 1,335,870 | 35,801,316,000 |
02/11/2018 | 26,900 | 0.50 ▲ | 1.86 | 26,400 | 27,000 | 26,350 | 2,268,040 | 61,010,276,000 |
01/11/2018 | 26,400 | -0.10 ▼ | -0.38 | 26,400 | 26,550 | 26,250 | 1,121,660 | 29,611,824,000 |
31/10/2018 | 26,400 | 0.40 ▲ | 1.52 | 26,000 | 26,400 | 26,000 | 1,282,310 | 33,852,984,000 |
30/10/2018 | 26,000 | 0.10 ▲ | 0.38 | 26,000 | 26,100 | 25,750 | 1,327,200 | 34,507,200,000 |
29/10/2018 | 26,000 | -0.85 ▼ | -3.27 | 26,850 | 26,800 | 26,000 | 1,435,440 | 37,321,440,000 |
28/10/2018 | 26,850 | -0.10 ▼ | -0.37 | 26,850 | 27,050 | 26,600 | 1,112,150 | 29,861,227,500 |
26/10/2018 | 26,850 | -0.10 ▼ | -0.37 | 26,850 | 27,050 | 26,600 | 1,112,150 | 29,861,227,500 |
25/10/2018 | 26,850 | 0.55 ▲ | 2.05 | 26,300 | 26,850 | 25,700 | 1,636,820 | 43,948,617,000 |
24/10/2018 | 26,300 | -0.15 ▼ | -0.57 | 26,450 | 26,500 | 26,200 | 1,392,330 | 36,618,279,000 |
23/10/2018 | 26,450 | -0.35 ▼ | -1.32 | 26,450 | 26,450 | 25,800 | 912,350 | 24,131,657,500 |
22/10/2018 | 26,450 | -0.05 ▼ | -0.19 | 26,500 | 26,500 | 25,950 | 1,030,780 | 27,264,131,000 |
21/10/2018 | 26,500 | 0.10 ▲ | 0.38 | 26,400 | 26,500 | 26,100 | 1,249,600 | 33,114,400,000 |
19/10/2018 | 26,500 | 0.10 ▲ | 0.38 | 26,400 | 26,500 | 26,100 | 1,249,600 | 33,114,400,000 |
18/10/2018 | 26,400 | -0.15 ▼ | -0.57 | 26,550 | 26,700 | 26,300 | 1,151,940 | 30,411,216,000 |
17/10/2018 | 26,550 | 0.10 ▲ | 0.38 | 26,450 | 26,800 | 26,450 | 1,442,480 | 38,297,844,000 |
16/10/2018 | 26,450 | 0.40 ▲ | 1.51 | 26,050 | 26,550 | 26,050 | 1,664,220 | 44,018,619,000 |
15/10/2018 | 26,050 | -0.10 ▼ | -0.38 | 26,050 | 26,150 | 25,600 | 900,940 | 23,469,487,000 |
14/10/2018 | 26,050 | 0.55 ▲ | 2.11 | 25,500 | 26,300 | 25,350 | 1,423,680 | 37,086,864,000 |
12/10/2018 | 26,050 | 0.55 ▲ | 2.11 | 25,500 | 26,300 | 25,350 | 1,423,680 | 37,086,864,000 |
11/10/2018 | 25,500 | -1.20 ▼ | -4.71 | 26,700 | 26,000 | 25,450 | 1,268,670 | 32,351,085,000 |
10/10/2018 | 26,700 | -0.05 ▼ | -0.19 | 26,750 | 27,100 | 26,600 | 1,106,340 | 29,539,278,000 |
09/10/2018 | 26,750 | 0.45 ▲ | 1.68 | 26,300 | 26,950 | 26,250 | 1,508,700 | 40,357,725,000 |
08/10/2018 | 26,300 | -0.20 ▼ | -0.76 | 26,500 | 26,650 | 26,200 | 1,410,750 | 37,102,725,000 |
07/10/2018 | 26,500 | -0.50 ▼ | -1.89 | 27,000 | 27,100 | 26,500 | 996,560 | 26,408,840,000 |
05/10/2018 | 26,500 | -0.50 ▼ | -1.89 | 27,000 | 27,100 | 26,500 | 996,560 | 26,408,840,000 |
04/10/2018 | 27,000 | -0.35 ▼ | -1.30 | 27,350 | 27,350 | 26,700 | 1,343,660 | 36,278,820,000 |
03/10/2018 | 27,350 | 0.15 ▲ | 0.55 | 27,200 | 27,400 | 27,000 | 1,546,640 | 42,300,604,000 |
02/10/2018 | 27,200 | -0.05 ▼ | -0.18 | 27,250 | 27,500 | 26,900 | 1,442,480 | 39,235,456,000 |
01/10/2018 | 27,250 | -0.25 ▼ | -0.92 | 27,500 | 27,900 | 27,250 | 1,690,610 | 46,069,122,500 |
30/09/2018 | 27,500 | 1.10 ▲ | 4.00 | 26,400 | 27,550 | 26,300 | 2,121,470 | 58,340,425,000 |
28/09/2018 | 27,500 | 1.10 ▲ | 4.00 | 26,400 | 27,550 | 26,300 | 2,121,470 | 58,340,425,000 |
27/09/2018 | 26,400 | -0.10 ▼ | -0.38 | 26,500 | 26,600 | 26,200 | 1,717,010 | 45,329,064,000 |
26/09/2018 | 26,500 | 0.20 ▲ | 0.75 | 26,300 | 27,000 | 26,000 | 2,004,350 | 53,115,275,000 |
25/09/2018 | 26,300 | -0.20 ▼ | -0.76 | 26,500 | 26,600 | 26,250 | 1,802,250 | 47,399,175,000 |
24/09/2018 | 26,500 | 0.30 ▲ | 1.13 | 26,200 | 26,800 | 26,300 | 1,701,190 | 45,081,535,000 |
21/09/2018 | 26,200 | 0.65 ▲ | 2.48 | 25,550 | 26,700 | 25,500 | 1,573,450 | 41,224,390,000 |
20/09/2018 | 25,550 | 0.15 ▲ | 0.59 | 25,400 | 25,550 | 25,350 | 592,880 | 15,148,084,000 |
19/09/2018 | 25,400 | 0.20 ▲ | 0.79 | 25,200 | 25,650 | 25,250 | 825,510 | 20,967,954,000 |
18/09/2018 | 25,200 | -0.40 ▼ | -1.59 | 25,600 | 25,600 | 24,900 | 1,859,240 | 46,852,848,000 |
17/09/2018 | 25,600 | -0.10 ▼ | -0.39 | 25,700 | 25,750 | 25,450 | 937,330 | 23,995,648,000 |
16/09/2018 | 25,700 | -0.05 ▼ | -0.19 | 25,700 | 25,800 | 25,500 | 857,690 | 22,042,633,000 |
14/09/2018 | 25,700 | -0.05 ▼ | -0.19 | 25,700 | 25,800 | 25,500 | 857,690 | 22,042,633,000 |
13/09/2018 | 25,700 | 0.10 ▲ | 0.39 | 25,600 | 25,850 | 25,350 | 956,060 | 24,570,742,000 |
12/09/2018 | 25,600 | -0.40 ▼ | -1.56 | 26,000 | 26,150 | 25,400 | 856,540 | 21,927,424,000 |
11/09/2018 | 26,000 | 0.70 ▲ | 2.69 | 25,300 | 26,000 | 25,300 | 1,665,950 | 43,314,700,000 |
10/09/2018 | 25,300 | 0.10 ▲ | 0.40 | 25,200 | 25,300 | 25,100 | 925,350 | 23,411,355,000 |
07/09/2018 | 25,200 | 0.30 ▲ | 1.19 | 24,900 | 25,500 | 24,900 | 1,050,500 | 26,472,600,000 |
06/09/2018 | 24,900 | -0.30 ▼ | -1.20 | 25,200 | 25,300 | 24,900 | 948,470 | 23,616,903,000 |
05/09/2018 | 25,200 | -0.25 ▼ | -0.99 | 25,450 | 25,500 | 25,200 | 749,290 | 18,882,108,000 |
04/09/2018 | 25,450 | -0.05 ▼ | -0.20 | 25,500 | 25,550 | 25,300 | 1,167,430 | 29,711,093,500 |
03/09/2018 | 25,500 | -0.10 ▼ | -0.39 | 25,600 | 25,950 | 25,350 | 1,175,990 | 29,987,745,000 |
31/08/2018 | 25,500 | -0.10 ▼ | -0.39 | 25,600 | 25,950 | 25,350 | 1,175,990 | 29,987,745,000 |
30/08/2018 | 25,600 | -0.45 ▼ | -1.76 | 26,050 | 26,100 | 25,200 | 1,567,970 | 40,140,032,000 |
29/08/2018 | 26,050 | -0.35 ▼ | -1.34 | 26,400 | 26,500 | 26,000 | 805,090 | 20,972,594,500 |
28/08/2018 | 26,400 | 0.20 ▲ | 0.76 | 26,200 | 26,400 | 25,900 | 968,640 | 25,572,096,000 |
27/08/2018 | 26,200 | -0.20 ▼ | -0.76 | 26,400 | 26,500 | 26,050 | 868,680 | 22,759,416,000 |
24/08/2018 | 26,400 | -0.20 ▼ | -0.76 | 26,600 | 26,700 | 26,150 | 852,100 | 22,495,440,000 |
23/08/2018 | 26,600 | 0.60 ▲ | 2.26 | 26,000 | 26,900 | 25,800 | 1,537,740 | 40,903,884,000 |
22/08/2018 | 26,000 | 0.50 ▲ | 1.92 | 25,500 | 26,400 | 25,250 | 2,223,550 | 57,812,300,000 |
21/08/2018 | 25,500 | 0.25 ▲ | 0.98 | 25,250 | 25,650 | 25,200 | 1,087,010 | 27,718,755,000 |
20/08/2018 | 25,250 | -0.25 ▼ | -0.99 | 25,500 | 25,600 | 25,150 | 914,860 | 23,100,215,000 |
17/08/2018 | 25,500 | 0.35 ▲ | 1.37 | 25,150 | 25,800 | 25,200 | 920,860 | 23,481,930,000 |
16/08/2018 | 25,150 | -0.65 ▼ | -2.58 | 25,800 | 25,800 | 25,150 | 1,362,480 | 34,266,372,000 |
15/08/2018 | 25,800 | 0.20 ▲ | 0.78 | 25,600 | 26,200 | 25,600 | 1,373,860 | 35,445,588,000 |
14/08/2018 | 25,600 | 0.60 ▲ | 2.34 | 25,000 | 25,800 | 24,750 | 812,680 | 20,804,608,000 |
13/08/2018 | 25,000 | -0.15 ▼ | -0.60 | 25,000 | 25,050 | 24,800 | 850,110 | 21,252,750,000 |
10/08/2018 | 25,000 | -0.25 ▼ | -1.00 | 25,250 | 25,500 | 25,000 | 638,400 | 15,960,000,000 |
09/08/2018 | 25,250 | -0.15 ▼ | -0.59 | 25,400 | 25,450 | 24,650 | 457,580 | 11,553,895,000 |
08/08/2018 | 25,400 | -0.05 ▼ | -0.20 | 25,400 | 25,550 | 25,350 | 800,620 | 20,335,748,000 |
07/08/2018 | 25,400 | 0.20 ▲ | 0.79 | 25,200 | 25,400 | 25,000 | 1,002,980 | 25,475,692,000 |
06/08/2018 | 25,200 | 0.20 ▲ | 0.79 | 25,000 | 25,300 | 24,800 | 1,080,320 | 27,224,064,000 |
03/08/2018 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,400 | 24,300 | 1,046,930 | 26,173,250,000 |
02/08/2018 | 25,100 | -1.00 ▼ | -3.98 | 26,100 | 26,100 | 25,100 | 732,370 | 18,382,487,000 |
01/08/2018 | 26,100 | -0.30 ▼ | -1.15 | 26,400 | 26,400 | 25,850 | 610,750 | 15,940,575,000 |
31/07/2018 | 26,400 | 0.10 ▲ | 0.38 | 26,300 | 26,600 | 26,000 | 951,820 | 25,128,048,000 |
30/07/2018 | 26,300 | 0.10 ▲ | 0.38 | 26,200 | 26,450 | 26,100 | 823,720 | 21,663,836,000 |
29/07/2018 | 26,200 | 1.05 ▲ | 4.01 | 25,150 | 26,200 | 24,950 | 1,920,590 | 50,319,458,000 |
27/07/2018 | 26,200 | 1.05 ▲ | 4.01 | 25,150 | 26,200 | 24,950 | 1,920,590 | 50,319,458,000 |
26/07/2018 | 25,150 | -0.05 ▼ | -0.20 | 25,150 | 25,150 | 25,000 | 578,910 | 14,559,586,500 |
25/07/2018 | 25,150 | -0.05 ▼ | -0.20 | 25,150 | 25,300 | 24,900 | 735,530 | 18,498,579,500 |
24/07/2018 | 25,150 | -0.75 ▼ | -2.98 | 25,900 | 25,700 | 25,100 | 600,520 | 15,103,078,000 |
23/07/2018 | 25,900 | -0.05 ▼ | -0.19 | 25,950 | 25,950 | 25,450 | 855,440 | 22,155,896,000 |
21/07/2018 | 25,950 | -0.05 ▼ | -0.19 | 25,950 | 25,950 | 25,500 | 851,630 | 22,099,798,500 |
20/07/2018 | 25,950 | -0.05 ▼ | -0.19 | 25,950 | 25,950 | 25,500 | 851,630 | 22,099,798,500 |
19/07/2018 | 25,950 | -0.05 ▼ | -0.19 | 26,000 | 26,150 | 25,650 | 696,330 | 18,069,763,500 |
18/07/2018 | 26,000 | 0.75 ▲ | 2.88 | 25,250 | 26,000 | 25,250 | 1,101,550 | 28,640,300,000 |
17/07/2018 | 25,250 | -0.15 ▼ | -0.59 | 25,400 | 25,350 | 24,950 | 1,695,900 | 42,821,475,000 |
16/07/2018 | 25,400 | -0.10 ▼ | -0.39 | 25,400 | 25,450 | 25,000 | 672,340 | 17,077,436,000 |
15/07/2018 | 25,400 | 0.20 ▲ | 0.79 | 25,200 | 25,450 | 25,100 | 814,960 | 20,699,984,000 |
13/07/2018 | 25,400 | 0.20 ▲ | 0.79 | 25,200 | 25,450 | 25,100 | 814,960 | 20,699,984,000 |
12/07/2018 | 25,200 | 0.25 ▲ | 0.99 | 24,950 | 25,450 | 24,950 | 824,060 | 20,766,312,000 |
11/07/2018 | 24,950 | -0.55 ▼ | -2.20 | 25,500 | 25,350 | 24,200 | 852,870 | 21,279,106,500 |
10/07/2018 | 25,500 | -0.10 ▼ | -0.39 | 25,500 | 25,600 | 25,200 | 718,130 | 18,312,315,000 |
09/07/2018 | 25,500 | 0.90 ▲ | 3.53 | 24,600 | 25,800 | 24,900 | 1,255,870 | 32,024,685,000 |
08/07/2018 | 24,600 | -1.45 ▼ | -5.89 | 26,050 | 26,000 | 24,250 | 1,172,270 | 28,837,842,000 |
06/07/2018 | 24,600 | -1.45 ▼ | -5.89 | 26,050 | 26,000 | 24,250 | 1,172,270 | 28,837,842,000 |
05/07/2018 | 26,050 | -1.95 ▼ | -7.49 | 28,000 | 28,000 | 26,050 | 287,550 | 7,490,677,500 |
04/07/2018 | 28,000 | -0.40 ▼ | -1.43 | 28,400 | 28,650 | 27,400 | 582,630 | 16,313,640,000 |
03/07/2018 | 28,400 | -2.10 ▼ | -7.39 | 30,500 | 30,600 | 28,400 | 637,890 | 18,116,076,000 |
02/07/2018 | 30,500 | -0.20 ▼ | -0.66 | 30,700 | 30,800 | 30,050 | 534,030 | 16,287,915,000 |
01/07/2018 | 30,700 | 0.10 ▲ | 0.33 | 30,600 | 0 | 0 | 632,370 | 19,413,759,000 |
29/06/2018 | 30,700 | 0.10 ▲ | 0.33 | 30,600 | 30,850 | 30,400 | 632,370 | 19,413,759,000 |
28/06/2018 | 30,600 | -0.20 ▼ | -0.65 | 30,800 | 30,950 | 30,300 | 613,870 | 18,784,422,000 |
27/06/2018 | 30,800 | -0.40 ▼ | -1.30 | 31,200 | 31,350 | 30,800 | 856,270 | 26,373,116,000 |
26/06/2018 | 31,200 | -0.10 ▼ | -0.32 | 31,300 | 31,350 | 30,950 | 596,790 | 18,619,848,000 |
25/06/2018 | 31,300 | -0.05 ▼ | -0.16 | 31,300 | 31,500 | 31,200 | 3,412,800 | 106,820,640,000 |
22/06/2018 | 31,300 | 0.30 ▲ | 0.96 | 31,000 | 31,300 | 30,900 | 639,460 | 20,015,098,000 |
21/06/2018 | 31,000 | -1.00 ▼ | -3.23 | 32,000 | 31,850 | 31,000 | 2,486,600 | 77,084,600,000 |
20/06/2018 | 32,000 | 1.00 ▲ | 3.13 | 31,000 | 32,000 | 30,850 | 1,965,720 | 62,903,040,000 |
19/06/2018 | 31,000 | -0.75 ▼ | -2.42 | 31,750 | 31,600 | 29,900 | 646,810 | 20,051,110,000 |
18/06/2018 | 31,750 | -0.15 ▼ | -0.47 | 31,900 | 32,000 | 31,400 | 952,620 | 30,245,685,000 |
15/06/2018 | 31,900 | 0.70 ▲ | 2.19 | 31,200 | 31,900 | 30,950 | 1,037,730 | 33,103,587,000 |
14/06/2018 | 31,200 | -0.10 ▼ | -0.32 | 31,300 | 31,500 | 31,150 | 777,310 | 24,252,072,000 |
13/06/2018 | 31,300 | -0.10 ▼ | -0.32 | 31,400 | 31,650 | 31,050 | 576,580 | 18,046,954,000 |
12/06/2018 | 31,400 | -0.50 ▼ | -1.59 | 31,400 | 31,450 | 30,600 | 710,460 | 22,308,444,000 |
11/06/2018 | 31,400 | -0.40 ▼ | -1.27 | 31,800 | 31,850 | 31,400 | 598,440 | 18,791,016,000 |
09/06/2018 | 31,800 | -0.30 ▼ | -0.94 | 32,100 | 32,250 | 31,450 | 512,690 | 16,303,542,000 |
08/06/2018 | 31,800 | -0.30 ▼ | -0.94 | 32,100 | 32,250 | 31,450 | 512,690 | 16,303,542,000 |
07/06/2018 | 32,100 | -0.20 ▼ | -0.62 | 32,300 | 32,200 | 31,500 | 517,980 | 16,627,158,000 |
06/06/2018 | 32,300 | 1.55 ▲ | 4.80 | 30,750 | 32,500 | 30,400 | 2,172,790 | 70,181,117,000 |
05/06/2018 | 30,750 | 0.05 ▲ | 0.16 | 30,700 | 30,950 | 30,600 | 568,110 | 17,469,382,500 |
04/06/2018 | 30,700 | 0.40 ▲ | 1.30 | 30,300 | 30,700 | 29,900 | 865,960 | 26,584,972,000 |
03/06/2018 | 30,300 | 0.20 ▲ | 0.66 | 30,100 | 30,500 | 29,950 | 807,590 | 24,469,977,000 |
01/06/2018 | 30,300 | 0.20 ▲ | 0.66 | 30,100 | 30,500 | 29,950 | 807,590 | 24,469,977,000 |
31/05/2018 | 30,100 | 0.15 ▲ | 0.50 | 29,950 | 30,250 | 29,800 | 1,448,660 | 43,604,666,000 |
30/05/2018 | 29,950 | -0.05 ▼ | -0.17 | 30,000 | 30,050 | 29,600 | 450,770 | 13,500,561,500 |
29/05/2018 | 30,000 | 0.15 ▲ | 0.50 | 29,850 | 30,250 | 29,650 | 718,800 | 21,564,000,000 |
28/05/2018 | 29,850 | -0.15 ▼ | -0.50 | 30,000 | 29,850 | 28,800 | 665,880 | 19,876,518,000 |
27/05/2018 | 30,000 | -0.30 ▼ | -1.00 | 30,000 | 30,000 | 29,700 | 465,550 | 13,966,500,000 |
25/05/2018 | 30,000 | -0.30 ▼ | -1.00 | 30,000 | 30,000 | 29,700 | 465,550 | 13,966,500,000 |
24/05/2018 | 30,000 | 0.05 ▲ | 0.17 | 29,950 | 30,050 | 29,800 | 445,310 | 13,359,300,000 |
23/05/2018 | 29,950 | -0.05 ▼ | -0.17 | 30,000 | 30,000 | 29,150 | 589,470 | 17,654,626,500 |
22/05/2018 | 30,000 | -0.95 ▼ | -3.17 | 30,950 | 30,700 | 29,100 | 1,598,090 | 47,942,700,000 |
21/05/2018 | 30,950 | -0.40 ▼ | -1.29 | 30,950 | 31,000 | 30,550 | 789,630 | 24,439,048,500 |
20/05/2018 | 30,950 | -0.05 ▼ | -0.16 | 31,000 | 31,300 | 30,500 | 559,630 | 17,320,548,500 |
18/05/2018 | 30,950 | -0.05 ▼ | -0.16 | 31,000 | 31,300 | 30,500 | 559,630 | 17,320,548,500 |
17/05/2018 | 31,000 | -0.20 ▼ | -0.65 | 31,200 | 31,350 | 31,000 | 495,570 | 15,362,670,000 |
16/05/2018 | 31,200 | -0.10 ▼ | -0.32 | 31,300 | 31,300 | 31,050 | 430,160 | 13,420,992,000 |
15/05/2018 | 31,300 | -0.20 ▼ | -0.64 | 31,500 | 31,600 | 31,150 | 622,860 | 19,495,518,000 |
14/05/2018 | 31,500 | 0.10 ▲ | 0.32 | 31,400 | 31,700 | 31,300 | 608,360 | 19,163,340,000 |
12/05/2018 | 31,400 | -0.10 ▼ | -0.32 | 31,500 | 31,700 | 30,650 | 841,010 | 26,407,714,000 |
11/05/2018 | 31,400 | -0.10 ▼ | -0.32 | 31,500 | 31,700 | 30,650 | 841,010 | 26,407,714,000 |
10/05/2018 | 31,500 | -0.40 ▼ | -1.27 | 31,900 | 32,250 | 31,500 | 550,540 | 17,342,010,000 |
09/05/2018 | 31,900 | -0.70 ▼ | -2.19 | 32,600 | 32,400 | 31,800 | 713,940 | 22,774,686,000 |
08/05/2018 | 32,600 | -0.30 ▼ | -0.92 | 32,600 | 32,700 | 32,100 | 792,250 | 25,827,350,000 |
07/05/2018 | 32,600 | 0.60 ▲ | 1.84 | 32,000 | 32,600 | 31,700 | 724,570 | 23,620,982,000 |
05/05/2018 | 32,000 | 0.30 ▲ | 0.94 | 31,700 | 32,100 | 31,350 | 524,940 | 16,798,080,000 |
04/05/2018 | 32,000 | 0.30 ▲ | 0.94 | 31,700 | 32,100 | 31,350 | 524,940 | 16,798,080,000 |
03/05/2018 | 31,700 | -0.10 ▼ | -0.32 | 31,800 | 31,800 | 30,100 | 754,440 | 23,915,748,000 |
02/05/2018 | 31,800 | -1.40 ▼ | -4.40 | 33,200 | 33,350 | 31,800 | 520,530 | 16,552,854,000 |
30/04/2018 | 33,200 | 0.70 ▲ | 2.11 | 32,500 | 33,250 | 32,500 | 870,290 | 28,893,628,000 |
27/04/2018 | 33,200 | 0.70 ▲ | 2.11 | 32,500 | 33,250 | 32,500 | 870,290 | 28,893,628,000 |
26/04/2018 | 38,950 | -0.95 ▼ | -2.44 | 39,900 | 40,100 | 38,950 | 834,820 | 32,516,239,000 |
25/04/2018 | 39,900 | 0.20 ▲ | 0.50 | 39,900 | 40,300 | 39,300 | 926,810 | 36,979,719,000 |
24/04/2018 | 39,900 | 0.20 ▲ | 0.50 | 39,900 | 40,300 | 39,300 | 926,810 | 36,979,719,000 |
23/04/2018 | 39,900 | -1.60 ▼ | -4.01 | 41,500 | 41,900 | 39,700 | 1,606,770 | 64,110,123,000 |
20/04/2018 | 41,500 | 1.25 ▲ | 3.01 | 40,250 | 41,500 | 40,000 | 2,075,510 | 86,133,665,000 |
19/04/2018 | 40,250 | -0.75 ▼ | -1.86 | 41,000 | 41,000 | 39,950 | 1,109,120 | 44,642,080,000 |
18/04/2018 | 41,000 | -0.50 ▼ | -1.22 | 41,500 | 41,550 | 40,750 | 1,015,240 | 41,624,840,000 |
13/04/2018 | 39,300 | -1.30 ▼ | -3.31 | 40,600 | 40,850 | 39,200 | 886,380 | 34,834,734,000 |
12/04/2018 | 40,600 | -0.20 ▼ | -0.49 | 40,800 | 40,800 | 39,850 | 945,890 | 38,403,134,000 |
11/04/2018 | 40,800 | -1.20 ▼ | -2.94 | 42,000 | 41,900 | 40,800 | 1,033,050 | 42,148,440,000 |
10/04/2018 | 42,000 | -1.30 ▼ | -3.10 | 43,300 | 43,400 | 41,700 | 1,232,880 | 51,780,960,000 |
09/04/2018 | 43,300 | -0.10 ▼ | -0.23 | 43,400 | 43,800 | 43,100 | 1,341,980 | 58,107,734,000 |
06/04/2018 | 43,400 | 2.80 ▲ | 6.45 | 40,600 | 43,400 | 40,700 | 3,173,110 | 137,712,974,000 |
05/04/2018 | 40,600 | 0.25 ▲ | 0.62 | 40,350 | 40,600 | 40,250 | 1,393,790 | 56,587,874,000 |
04/04/2018 | 40,350 | -0.15 ▼ | -0.37 | 40,350 | 40,600 | 40,150 | 1,357,920 | 54,792,072,000 |
03/04/2018 | 40,350 | 0.05 ▲ | 0.12 | 40,300 | 40,700 | 40,100 | 1,020,060 | 41,159,421,000 |
02/04/2018 | 40,300 | -0.50 ▼ | -1.24 | 40,800 | 40,900 | 40,200 | 892,650 | 35,973,795,000 |
30/03/2018 | 40,800 | 0.30 ▲ | 0.74 | 40,500 | 41,000 | 40,400 | 1,247,790 | 50,909,832,000 |
29/03/2018 | 40,500 | 0.75 ▲ | 1.85 | 39,750 | 40,500 | 39,650 | 1,957,600 | 79,282,800,000 |
28/03/2018 | 39,750 | 0.20 ▲ | 0.50 | 39,550 | 39,900 | 39,500 | 1,591,140 | 63,247,815,000 |
27/03/2018 | 39,550 | 0.35 ▲ | 0.88 | 39,200 | 39,600 | 39,150 | 1,172,850 | 46,386,217,500 |
26/03/2018 | 39,200 | 0.60 ▲ | 1.53 | 38,600 | 39,300 | 38,550 | 1,318,040 | 51,667,168,000 |
23/03/2018 | 38,600 | -0.80 ▼ | -2.07 | 39,400 | 39,150 | 38,400 | 614,410 | 23,716,226,000 |
22/03/2018 | 39,400 | -0.05 ▼ | -0.13 | 39,450 | 39,700 | 39,350 | 1,279,020 | 50,393,388,000 |
21/03/2018 | 39,450 | -0.15 ▼ | -0.38 | 39,600 | 39,900 | 39,450 | 932,740 | 36,796,593,000 |
20/03/2018 | 39,600 | 0.20 ▲ | 0.51 | 39,400 | 39,700 | 39,250 | 1,377,890 | 54,564,444,000 |
19/03/2018 | 39,400 | 0.10 ▲ | 0.25 | 39,300 | 39,500 | 38,700 | 1,467,420 | 57,816,348,000 |
16/03/2018 | 39,300 | -0.70 ▼ | -1.78 | 40,000 | 40,200 | 39,300 | 959,640 | 37,713,852,000 |
15/03/2018 | 40,000 | -0.50 ▼ | -1.25 | 40,500 | 40,800 | 39,950 | 1,005,680 | 40,227,200,000 |
14/03/2018 | 40,500 | -0.40 ▼ | -0.99 | 40,900 | 40,950 | 40,500 | 902,860 | 36,565,830,000 |
13/03/2018 | 40,900 | -0.10 ▼ | -0.24 | 41,000 | 41,200 | 40,300 | 1,622,970 | 66,379,473,000 |
12/03/2018 | 41,000 | 1.50 ▲ | 3.66 | 39,500 | 40,200 | 39,500 | 2,479,570 | 101,662,370,000 |
09/03/2018 | 39,500 | 0.10 ▲ | 0.25 | 39,500 | 40,200 | 39,500 | 1,502,250 | 59,338,875,000 |
08/03/2018 | 39,500 | 1.05 ▲ | 2.66 | 38,450 | 40,000 | 38,450 | 2,831,470 | 111,843,065,000 |
07/03/2018 | 38,450 | -0.55 ▼ | -1.43 | 39,000 | 39,350 | 38,450 | 1,267,340 | 48,729,223,000 |
06/03/2018 | 39,000 | 0.80 ▲ | 2.05 | 38,200 | 39,200 | 38,200 | 1,484,180 | 57,883,020,000 |
05/03/2018 | 38,200 | 0.85 ▲ | 2.23 | 37,350 | 38,900 | 38,200 | 1,985,710 | 75,854,122,000 |
02/03/2018 | 37,350 | 0.95 ▲ | 2.54 | 36,400 | 37,550 | 36,250 | 1,361,600 | 50,855,760,000 |
01/03/2018 | 36,400 | 0.90 ▲ | 2.47 | 35,500 | 36,800 | 35,100 | 2,544,410 | 92,616,524,000 |
28/02/2018 | 35,500 | -0.90 ▼ | -2.54 | 36,400 | 36,500 | 35,500 | 1,176,060 | 41,750,130,000 |
27/02/2018 | 36,400 | -0.05 ▼ | -0.14 | 36,450 | 36,700 | 36,300 | 982,470 | 35,761,908,000 |
26/02/2018 | 36,450 | -0.20 ▼ | -0.55 | 36,650 | 36,800 | 36,300 | 829,640 | 30,240,378,000 |
23/02/2018 | 36,650 | 0.15 ▲ | 0.41 | 36,500 | 36,750 | 36,450 | 1,027,620 | 37,662,273,000 |
22/02/2018 | 36,500 | -0.40 ▼ | -1.10 | 36,900 | 36,950 | 36,450 | 1,085,630 | 39,625,495,000 |
21/02/2018 | 36,900 | -0.10 ▼ | -0.27 | 37,000 | 37,000 | 36,450 | 941,510 | 34,741,719,000 |
14/02/2018 | 37,000 | 0.10 ▲ | 0.27 | 36,900 | 37,000 | 36,600 | 1,140,610 | 42,202,570,000 |
13/02/2018 | 37,000 | 0.10 ▲ | 0.27 | 36,900 | 37,000 | 36,600 | 1,140,610 | 42,202,570,000 |
12/02/2018 | 36,900 | 2.30 ▲ | 6.23 | 34,600 | 36,900 | 34,750 | 2,010,800 | 74,198,520,000 |
09/02/2018 | 34,600 | -0.30 ▼ | -0.87 | 34,900 | 34,950 | 33,900 | 1,958,280 | 67,756,488,000 |
08/02/2018 | 34,900 | -0.10 ▼ | -0.29 | 35,000 | 35,600 | 34,700 | 870,400 | 30,376,960,000 |
07/02/2018 | 35,000 | -1.70 ▼ | -4.86 | 36,700 | 36,300 | 34,450 | 1,392,890 | 48,751,150,000 |
06/02/2018 | 34,150 | -2.55 ▼ | -7.47 | 36,700 | 34,500 | 34,150 | 885,590 | 30,242,898,500 |
05/02/2018 | 36,700 | -2.00 ▼ | -5.45 | 38,700 | 38,500 | 36,700 | 1,394,110 | 51,163,837,000 |
02/02/2018 | 38,700 | -0.15 ▼ | -0.39 | 38,700 | 38,800 | 38,200 | 1,077,930 | 41,715,891,000 |
01/02/2018 | 38,700 | -0.75 ▼ | -1.94 | 39,450 | 39,700 | 38,650 | 1,970,540 | 76,259,898,000 |
31/01/2018 | 39,450 | 0.45 ▲ | 1.14 | 39,000 | 40,200 | 38,900 | 2,349,170 | 92,674,756,500 |
30/01/2018 | 39,000 | 0.25 ▲ | 0.64 | 38,750 | 39,000 | 38,250 | 1,644,720 | 64,144,080,000 |
29/01/2018 | 38,750 | -0.10 ▼ | -0.26 | 38,750 | 38,850 | 38,500 | 1,336,790 | 51,800,612,500 |
26/01/2018 | 38,750 | 0.55 ▲ | 1.42 | 38,200 | 38,800 | 38,150 | 1,807,090 | 70,024,737,500 |
25/01/2018 | 38,200 | 0.80 ▲ | 2.09 | 37,350 | 38,550 | 37,300 | 2,359,010 | 90,114,182,000 |
24/01/2018 | 35,900 | -1.50 ▼ | -4.18 | 37,400 | 37,700 | 37,150 | 3,069,650 | 110,200,435,000 |
22/01/2018 | 37,400 | -0.05 ▼ | -0.13 | 37,400 | 37,700 | 37,150 | 886,340 | 33,149,116,000 |
21/01/2018 | 37,400 | 0.10 ▲ | 0.27 | 37,300 | 37,500 | 36,850 | 1,118,600 | 41,835,640,000 |
19/01/2018 | 37,400 | 0.10 ▲ | 0.27 | 37,300 | 37,500 | 36,850 | 1,118,600 | 41,835,640,000 |
18/01/2018 | 37,300 | -0.50 ▼ | -1.34 | 37,800 | 37,850 | 36,600 | 1,257,180 | 46,892,814,000 |
17/01/2018 | 37,800 | 0.05 ▲ | 0.13 | 37,800 | 38,200 | 37,700 | 1,244,610 | 47,046,258,000 |
16/01/2018 | 37,800 | -0.90 ▼ | -2.38 | 38,700 | 38,700 | 37,800 | 1,755,320 | 66,351,096,000 |
15/01/2018 | 38,700 | 0.05 ▲ | 0.13 | 38,700 | 39,100 | 38,300 | 1,446,000 | 55,960,200,000 |
12/01/2018 | 38,700 | 0.20 ▲ | 0.52 | 38,700 | 38,900 | 38,050 | 1,883,870 | 72,905,769,000 |
11/01/2018 | 38,700 | 0.20 ▲ | 0.52 | 38,500 | 38,900 | 38,450 | 1,238,590 | 47,933,433,000 |
10/01/2018 | 38,500 | 1.50 ▲ | 3.90 | 37,000 | 38,500 | 37,000 | 2,061,120 | 79,353,120,000 |
09/01/2018 | 37,000 | -0.10 ▼ | -0.27 | 37,100 | 37,200 | 36,900 | 898,400 | 33,240,800,000 |
08/01/2018 | 37,100 | -0.20 ▼ | -0.54 | 37,300 | 37,300 | 36,850 | 1,285,990 | 47,710,229,000 |
05/01/2018 | 37,300 | 0.80 ▲ | 2.14 | 36,500 | 37,500 | 36,500 | 1,729,650 | 64,515,945,000 |
04/01/2018 | 36,500 | -0.05 ▼ | -0.14 | 36,500 | 36,600 | 36,300 | 1,317,750 | 48,097,875,000 |
03/01/2018 | 36,500 | 0.30 ▲ | 0.82 | 36,200 | 36,850 | 36,200 | 1,701,600 | 62,108,400,000 |
02/01/2018 | 36,200 | 0.50 ▲ | 1.38 | 35,700 | 36,200 | 35,700 | 1,369,080 | 49,560,696,000 |
01/01/2018 | 35,700 | -0.10 ▼ | -0.28 | 35,700 | 35,950 | 35,600 | 1,304,610 | 46,574,577,000 |
29/12/2017 | 35,700 | -0.10 ▼ | -0.28 | 35,700 | 35,950 | 35,600 | 1,304,610 | 46,574,577,000 |
28/12/2017 | 35,700 | 0.20 ▲ | 0.56 | 35,500 | 35,950 | 35,400 | 1,491,710 | 53,254,047,000 |
27/12/2017 | 35,500 | 0.20 ▲ | 0.56 | 35,300 | 35,500 | 35,000 | 1,224,800 | 43,480,400,000 |
26/12/2017 | 35,300 | 0.20 ▲ | 0.57 | 35,100 | 35,300 | 35,000 | 1,195,120 | 42,187,736,000 |
25/12/2017 | 35,100 | 0.45 ▲ | 1.28 | 34,650 | 35,350 | 34,600 | 1,530,910 | 53,734,941,000 |
24/12/2017 | 34,650 | 0.15 ▲ | 0.43 | 34,500 | 34,650 | 34,400 | 923,850 | 32,011,402,500 |
22/12/2017 | 34,650 | 0.15 ▲ | 0.43 | 34,500 | 34,650 | 34,400 | 923,850 | 32,011,402,500 |
21/12/2017 | 34,500 | 0.30 ▲ | 0.87 | 34,200 | 34,550 | 34,150 | 1,054,840 | 36,391,980,000 |
20/12/2017 | 34,200 | -0.05 ▼ | -0.15 | 34,200 | 34,300 | 34,050 | 922,840 | 31,561,128,000 |
19/12/2017 | 34,300 | 0.60 ▲ | 1.75 | 33,700 | 34,400 | 33,700 | 1,082,400 | 37,126,320,000 |
18/12/2017 | 33,800 | 0.10 ▲ | 0.30 | 33,700 | 33,800 | 33,700 | 81,050 | 2,739,490,000 |
17/12/2017 | 33,700 | 0.10 ▲ | 0.30 | 33,600 | 33,700 | 33,500 | 880,320 | 29,666,784,000 |
15/12/2017 | 33,600 | -0.05 ▼ | -0.15 | 33,500 | 33,600 | 33,350 | 949,880 | 31,915,968,000 |
14/12/2017 | 33,500 | -0.05 ▼ | -0.15 | 33,500 | 33,650 | 33,300 | 996,050 | 33,367,675,000 |
13/12/2017 | 33,500 | -0.50 ▼ | -1.49 | 33,500 | 33,550 | 32,500 | 1,752,740 | 58,716,790,000 |
12/12/2017 | 33,500 | -0.75 ▼ | -2.24 | 34,250 | 34,250 | 33,500 | 1,615,630 | 54,123,605,000 |
11/12/2017 | 34,200 | -0.05 ▼ | -0.15 | 34,250 | 34,250 | 34,100 | 183,260 | 6,267,492,000 |
10/12/2017 | 34,250 | 0.15 ▲ | 0.44 | 34,100 | 34,300 | 33,950 | 1,005,650 | 34,443,512,500 |
08/12/2017 | 34,100 | -0.20 ▼ | -0.59 | 34,300 | 34,400 | 34,100 | 1,055,660 | 35,998,006,000 |
07/12/2017 | 34,100 | -0.10 ▼ | -0.29 | 34,300 | 34,400 | 34,150 | 989,200 | 33,731,720,000 |
05/12/2017 | 34,250 | -0.10 ▼ | -0.29 | 34,350 | 34,700 | 34,000 | 989,330 | 33,884,552,500 |
04/12/2017 | 34,350 | -1.35 ▼ | -3.78 | 35,650 | 35,750 | 34,150 | 1,744,840 | 59,935,254,000 |
01/12/2017 | 35,700 | 0.10 ▲ | 0.28 | 35,600 | 35,800 | 35,250 | 1,474,510 | 52,640,007,000 |
30/11/2017 | 35,600 | -0.20 ▼ | -0.56 | 35,800 | 35,950 | 35,600 | 1,216,880 | 43,320,928,000 |
29/11/2017 | 35,800 | -0.45 ▼ | -1.24 | 36,200 | 36,400 | 35,650 | 1,623,830 | 58,133,114,000 |
28/11/2017 | 36,250 | -0.10 ▼ | -0.28 | 36,350 | 36,400 | 35,950 | 1,445,450 | 52,397,562,500 |
27/11/2017 | 36,350 | 0.45 ▲ | 1.25 | 36,300 | 36,500 | 36,200 | 1,942,820 | 70,621,507,000 |
24/11/2017 | 35,900 | 1.75 ▲ | 5.12 | 34,200 | 35,900 | 34,200 | 3,069,650 | 110,200,435,000 |
23/11/2017 | 34,150 | -0.40 ▼ | -1.16 | 34,550 | 34,550 | 34,000 | 1,669,530 | 57,014,449,500 |
22/11/2017 | 34,550 | -0.05 ▼ | -0.14 | 34,600 | 34,700 | 34,350 | 1,355,410 | 46,829,415,500 |
21/11/2017 | 34,600 | -0.40 ▼ | -1.14 | 35,000 | 35,000 | 34,600 | 1,317,590 | 45,588,614,000 |
20/11/2017 | 35,000 | 0.70 ▲ | 2.04 | 34,200 | 35,000 | 34,050 | 1,944,510 | 68,057,850,000 |
17/11/2017 | 34,300 | -0.10 ▼ | -0.29 | 34,400 | 34,600 | 34,050 | 1,560,330 | 53,519,319,000 |
16/11/2017 | 34,400 | 0.50 ▲ | 1.47 | 33,800 | 34,650 | 33,800 | 2,683,790 | 92,322,376,000 |
15/11/2017 | 33,900 | 0.35 ▲ | 1.04 | 33,550 | 33,900 | 33,500 | 1,739,780 | 58,978,542,000 |
14/11/2017 | 33,550 | 0.95 ▲ | 2.91 | 32,550 | 33,550 | 32,550 | 2,496,910 | 83,771,330,500 |
13/11/2017 | 32,600 | -0.30 ▼ | -0.91 | 32,800 | 32,950 | 32,600 | 1,290,900 | 42,083,340,000 |
10/11/2017 | 32,900 | 0.10 ▲ | 0.30 | 32,700 | 33,000 | 32,500 | 1,563,470 | 51,438,163,000 |
09/11/2017 | 32,800 | 0.20 ▲ | 0.61 | 32,600 | 33,050 | 32,400 | 1,827,160 | 59,930,848,000 |
08/11/2017 | 32,600 | 0.15 ▲ | 0.46 | 32,500 | 32,600 | 32,300 | 1,380,290 | 44,997,454,000 |
07/11/2017 | 32,450 | 0.80 ▲ | 2.53 | 31,650 | 32,450 | 31,600 | 1,804,960 | 58,570,952,000 |
06/11/2017 | 31,650 | 0.00 ■■ | 0.00 | 31,600 | 31,800 | 31,600 | 1,127,700 | 35,691,705,000 |
03/11/2017 | 31,650 | 0.20 ▲ | 0.64 | 31,500 | 31,700 | 31,400 | 1,321,700 | 41,831,805,000 |
02/11/2017 | 31,450 | -0.15 ▼ | -0.47 | 31,500 | 31,700 | 31,400 | 1,001,050 | 31,483,022,500 |
01/11/2017 | 31,600 | 0.00 ■■ | 0.00 | 31,550 | 31,700 | 31,450 | 1,022,710 | 32,317,636,000 |
31/10/2017 | 31,600 | -0.20 ▼ | -0.63 | 31,750 | 31,800 | 31,600 | 1,061,330 | 33,538,028,000 |
30/10/2017 | 31,800 | -0.30 ▼ | -0.93 | 31,950 | 32,200 | 31,700 | 1,143,110 | 36,350,898,000 |
27/10/2017 | 32,100 | 0.10 ▲ | 0.31 | 31,900 | 32,200 | 31,800 | 1,415,330 | 45,432,093,000 |
26/10/2017 | 32,000 | -0.15 ▼ | -0.47 | 32,000 | 32,050 | 31,800 | 806,260 | 25,800,320,000 |
25/10/2017 | 32,150 | 0.05 ▲ | 0.16 | 32,150 | 32,300 | 32,000 | 916,260 | 29,457,759,000 |
24/10/2017 | 32,100 | 0.40 ▲ | 1.26 | 31,600 | 32,100 | 31,500 | 1,110,080 | 35,633,568,000 |
23/10/2017 | 31,700 | -0.20 ▼ | -0.63 | 31,800 | 31,900 | 31,650 | 988,510 | 31,335,767,000 |
20/10/2017 | 31,900 | -0.15 ▼ | -0.47 | 32,100 | 32,250 | 31,700 | 1,416,840 | 45,197,196,000 |
19/10/2017 | 32,050 | 0.40 ▲ | 1.26 | 31,600 | 32,050 | 31,450 | 1,724,000 | 55,254,200,000 |
18/10/2017 | 31,650 | 0.35 ▲ | 1.12 | 31,300 | 31,800 | 31,200 | 1,733,590 | 54,868,123,500 |
17/10/2017 | 31,300 | 0.10 ▲ | 0.32 | 31,200 | 31,300 | 31,100 | 844,510 | 26,433,163,000 |
16/10/2017 | 31,200 | -0.30 ▼ | -0.95 | 31,500 | 31,500 | 31,100 | 1,291,560 | 40,296,672,000 |
13/10/2017 | 31,500 | 0.00 ■■ | 0.00 | 31,550 | 31,850 | 31,400 | 1,187,180 | 37,396,170,000 |
12/10/2017 | 31,500 | -0.15 ▼ | -0.47 | 31,650 | 31,700 | 31,500 | 812,040 | 25,579,260,000 |
11/10/2017 | 31,650 | 0.00 ■■ | 0.00 | 31,700 | 31,750 | 31,350 | 1,464,760 | 46,359,654,000 |
10/10/2017 | 31,650 | 0.65 ▲ | 2.10 | 31,000 | 31,900 | 31,000 | 1,852,320 | 58,625,928,000 |
09/10/2017 | 31,000 | 0.30 ▲ | 0.98 | 30,700 | 31,350 | 30,400 | 2,183,760 | 67,696,560,000 |
06/10/2017 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 30,800 | 30,550 | 926,100 | 28,431,270,000 |
05/10/2017 | 30,700 | 0.35 ▲ | 1.15 | 30,350 | 30,850 | 30,200 | 1,223,800 | 37,570,660,000 |
04/10/2017 | 30,350 | 0.00 ■■ | 0.00 | 30,000 | 30,350 | 29,950 | 1,132,340 | 34,366,519,000 |
03/10/2017 | 30,350 | -0.10 ▼ | -0.33 | 30,450 | 30,450 | 29,750 | 1,006,190 | 30,537,866,500 |
02/10/2017 | 30,450 | -0.05 ▼ | -0.16 | 30,500 | 30,550 | 30,400 | 686,470 | 20,903,011,500 |
29/09/2017 | 30,500 | 0.10 ▲ | 0.33 | 30,400 | 30,550 | 30,300 | 1,343,710 | 40,983,155,000 |
28/09/2017 | 30,400 | -0.45 ▼ | -1.46 | 30,850 | 31,050 | 30,300 | 1,773,920 | 53,927,168,000 |
27/09/2017 | 30,850 | 0.15 ▲ | 0.49 | 30,700 | 31,000 | 30,550 | 1,271,360 | 39,221,456,000 |
26/09/2017 | 30,700 | 0.65 ▲ | 2.16 | 30,050 | 30,900 | 30,050 | 1,843,830 | 56,605,581,000 |
25/09/2017 | 30,050 | -0.40 ▼ | -1.31 | 30,300 | 30,500 | 30,050 | 1,430,590 | 42,989,229,500 |
22/09/2017 | 30,450 | 0.00 ■■ | 0.00 | 30,250 | 30,800 | 30,000 | 1,551,860 | 47,254,137,000 |
21/09/2017 | 30,450 | 1.45 ▲ | 5.00 | 29,000 | 30,450 | 29,000 | 2,007,320 | 61,122,894,000 |
20/09/2017 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,050 | 28,700 | 1,000,700 | 29,020,300,000 |
19/09/2017 | 29,000 | -0.50 ▼ | -1.69 | 29,400 | 29,500 | 29,000 | 1,266,220 | 36,720,380,000 |
18/09/2017 | 29,500 | 0.10 ▲ | 0.34 | 29,450 | 29,600 | 29,250 | 1,049,710 | 30,966,445,000 |
15/09/2017 | 29,400 | 0.10 ▲ | 0.34 | 29,100 | 29,400 | 28,900 | 1,251,030 | 36,780,282,000 |
14/09/2017 | 29,300 | 0.10 ▲ | 0.34 | 29,200 | 29,500 | 28,900 | 1,335,520 | 39,130,736,000 |
13/09/2017 | 29,200 | 0.70 ▲ | 2.46 | 28,600 | 29,200 | 28,350 | 1,671,590 | 48,810,428,000 |
12/09/2017 | 28,500 | 0.15 ▲ | 0.53 | 28,350 | 28,600 | 28,350 | 1,143,440 | 32,588,040,000 |
11/09/2017 | 28,350 | 0.35 ▲ | 1.25 | 28,000 | 28,500 | 28,000 | 1,427,240 | 40,462,254,000 |
08/09/2017 | 28,000 | 0.15 ▲ | 0.54 | 27,800 | 28,150 | 27,800 | 1,160,720 | 32,500,160,000 |
07/09/2017 | 27,850 | -0.15 ▼ | -0.54 | 27,800 | 28,050 | 27,750 | 997,470 | 27,779,539,500 |
06/09/2017 | 28,000 | -0.10 ▼ | -0.36 | 28,100 | 28,150 | 27,800 | 959,300 | 26,860,400,000 |
05/09/2017 | 28,100 | 0.00 ■■ | 0.00 | 28,100 | 28,300 | 27,950 | 1,107,500 | 31,120,750,000 |
01/09/2017 | 28,100 | 0.00 ■■ | 0.00 | 28,100 | 28,300 | 28,000 | 887,010 | 24,924,981,000 |
31/08/2017 | 28,100 | 0.65 ▲ | 2.37 | 27,450 | 28,150 | 27,400 | 1,542,590 | 43,346,779,000 |
30/08/2017 | 27,450 | 0.05 ▲ | 0.18 | 27,400 | 27,650 | 27,200 | 615,640 | 16,899,318,000 |
29/08/2017 | 27,400 | 0.00 ■■ | 0.00 | 27,400 | 27,600 | 27,200 | 815,510 | 22,344,974,000 |
28/08/2017 | 27,400 | -0.20 ▼ | -0.72 | 27,500 | 27,700 | 27,400 | 546,800 | 14,982,320,000 |
25/08/2017 | 27,600 | 0.10 ▲ | 0.36 | 27,500 | 27,700 | 27,400 | 637,980 | 17,608,248,000 |
24/08/2017 | 27,500 | 0.15 ▲ | 0.55 | 27,350 | 27,600 | 27,250 | 654,450 | 17,997,375,000 |
23/08/2017 | 27,350 | 0.10 ▲ | 0.37 | 27,300 | 27,400 | 27,200 | 215,960 | 5,906,506,000 |
22/08/2017 | 27,250 | -0.25 ▼ | -0.91 | 27,350 | 27,600 | 27,250 | 428,500 | 11,676,625,000 |
21/08/2017 | 27,500 | -0.25 ▼ | -0.90 | 27,750 | 27,750 | 27,500 | 456,450 | 12,552,375,000 |
18/08/2017 | 27,750 | 0.05 ▲ | 0.18 | 27,600 | 27,750 | 27,300 | 831,850 | 23,083,837,500 |
17/08/2017 | 27,700 | 0.15 ▲ | 0.54 | 27,500 | 27,700 | 27,350 | 598,170 | 16,569,309,000 |
16/08/2017 | 27,550 | -0.10 ▼ | -0.36 | 27,650 | 27,750 | 27,400 | 693,980 | 19,119,149,000 |
15/08/2017 | 27,650 | -0.05 ▼ | -0.18 | 27,700 | 27,800 | 27,550 | 562,570 | 15,555,060,500 |
14/08/2017 | 27,700 | 0.90 ▲ | 3.36 | 27,400 | 28,100 | 27,400 | 1,467,170 | 40,640,609,000 |
11/08/2017 | 26,800 | 0.45 ▲ | 1.71 | 26,000 | 27,050 | 26,000 | 854,590 | 22,903,012,000 |
10/08/2017 | 26,350 | -1.95 ▼ | -6.89 | 28,000 | 28,100 | 26,350 | 2,211,100 | 58,262,485,000 |
09/08/2017 | 28,300 | -0.30 ▼ | -1.05 | 28,600 | 28,600 | 28,000 | 787,950 | 22,298,985,000 |