TCT Phát điện 3 - CTCP
Power Generation Joint Stock Corporation 3
Mã CK: PGV 19.05 ▲ +0.05 (+0.26%) (cập nhật 01:15 21/11/2024)
Đang giao dịch
Power Generation Joint Stock Corporation 3
Mã CK: PGV 19.05 ▲ +0.05 (+0.26%) (cập nhật 01:15 21/11/2024)
Đang giao dịch
PGV » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
21/11/2024 | 19,050 | 0.05 ▲ | 0.26 | 19,000 | 19,200 | 19,050 | 820 | 15,621,000 |
20/11/2024 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,200 | 19,000 | 4,950 | 94,050,000 |
19/11/2024 | 19,100 | -0.05 ▼ | -0.26 | 19,150 | 19,450 | 19,100 | 5,220 | 99,702,000 |
18/11/2024 | 19,150 | 0.05 ▲ | 0.26 | 19,100 | 19,250 | 19,100 | 1,790 | 34,278,500 |
15/11/2024 | 19,100 | -0.15 ▼ | -0.79 | 19,250 | 19,250 | 19,100 | 580 | 11,078,000 |
14/11/2024 | 19,250 | -0.05 ▼ | -0.26 | 19,300 | 19,400 | 19,250 | 830 | 15,977,500 |
13/11/2024 | 19,300 | 0.10 ▲ | 0.52 | 19,200 | 19,550 | 19,150 | 2,860 | 55,198,000 |
12/11/2024 | 19,200 | -0.20 ▼ | -1.04 | 19,400 | 19,800 | 19,200 | 32,190 | 618,048,000 |
11/11/2024 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 19,300 | 1,060 | 20,564,000 |
08/11/2024 | 19,400 | -0.10 ▼ | -0.52 | 19,500 | 19,550 | 19,200 | 2,470 | 47,918,000 |
07/11/2024 | 19,500 | -0.40 ▼ | -2.05 | 19,900 | 19,950 | 19,450 | 7,010 | 136,695,000 |
06/11/2024 | 19,900 | 0.00 ■■ | 0.00 | 19,900 | 20,000 | 19,600 | 2,650 | 52,735,000 |
05/11/2024 | 19,900 | 0.00 ■■ | 0.00 | 19,900 | 20,800 | 19,600 | 2,720 | 54,128,000 |
04/11/2024 | 19,900 | 0.10 ▲ | 0.50 | 19,800 | 19,900 | 19,650 | 1,820 | 36,218,000 |
01/11/2024 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 20,000 | 19,700 | 2,150 | 42,570,000 |
31/10/2024 | 19,800 | -0.20 ▼ | -1.01 | 20,000 | 20,000 | 19,750 | 4,260 | 84,348,000 |
30/10/2024 | 20,000 | -0.85 ▼ | -4.25 | 20,850 | 20,800 | 20,000 | 1,920 | 38,400,000 |
29/10/2024 | 20,850 | 0.35 ▲ | 1.68 | 20,500 | 20,850 | 20,850 | 10 | 208,500 |
28/10/2024 | 20,500 | 0.10 ▲ | 0.49 | 20,400 | 20,700 | 20,000 | 4,380 | 89,790,000 |
25/10/2024 | 20,400 | 0.40 ▲ | 1.96 | 20,000 | 20,950 | 19,800 | 1,550 | 31,620,000 |
24/10/2024 | 20,000 | -0.30 ▼ | -1.50 | 20,300 | 20,600 | 20,000 | 400 | 8,000,000 |
23/10/2024 | 20,300 | -0.10 ▼ | -0.49 | 20,400 | 20,800 | 20,000 | 1,590 | 32,277,000 |
22/10/2024 | 20,400 | -0.30 ▼ | -1.47 | 20,700 | 20,700 | 20,400 | 370 | 7,548,000 |
21/10/2024 | 20,700 | -0.30 ▼ | -1.45 | 21,000 | 21,000 | 20,700 | 1,200 | 24,840,000 |
18/10/2024 | 21,000 | -0.05 ▼ | -0.24 | 21,050 | 21,000 | 20,800 | 370 | 7,770,000 |
17/10/2024 | 21,050 | 0.05 ▲ | 0.24 | 21,000 | 21,100 | 21,050 | 100 | 2,105,000 |
16/10/2024 | 21,000 | 0.45 ▲ | 2.14 | 20,550 | 21,000 | 20,550 | 170 | 3,570,000 |
15/10/2024 | 20,550 | -0.05 ▼ | -0.24 | 20,600 | 21,050 | 20,500 | 1,630 | 33,496,500 |
14/10/2024 | 20,600 | -0.45 ▼ | -2.18 | 21,050 | 21,600 | 20,600 | 1,270 | 26,162,000 |
11/10/2024 | 21,050 | -0.10 ▼ | -0.48 | 21,150 | 21,150 | 21,050 | 30 | 631,500 |
10/10/2024 | 21,150 | 0.35 ▲ | 1.65 | 20,800 | 21,400 | 20,650 | 2,890 | 61,123,500 |
09/10/2024 | 20,800 | -0.20 ▼ | -0.96 | 21,000 | 21,100 | 20,550 | 3,950 | 82,160,000 |
08/10/2024 | 21,000 | 0.10 ▲ | 0.48 | 20,900 | 21,050 | 20,650 | 3,090 | 64,890,000 |
07/10/2024 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 21,000 | 20,750 | 4,450 | 93,005,000 |
04/10/2024 | 20,900 | -0.50 ▼ | -2.39 | 21,400 | 21,400 | 20,900 | 1,800 | 37,620,000 |
03/10/2024 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,250 | 930 | 19,902,000 |
02/10/2024 | 21,400 | 0.20 ▲ | 0.93 | 21,200 | 21,500 | 21,200 | 2,190 | 46,866,000 |
01/10/2024 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,500 | 21,000 | 810 | 17,172,000 |
30/09/2024 | 21,200 | 0.10 ▲ | 0.47 | 21,100 | 22,400 | 21,100 | 240 | 5,088,000 |
27/09/2024 | 21,100 | -0.20 ▼ | -0.95 | 21,300 | 21,350 | 21,100 | 1,590 | 33,549,000 |
26/09/2024 | 21,300 | 0.05 ▲ | 0.23 | 21,250 | 21,300 | 21,150 | 1,350 | 28,755,000 |
25/09/2024 | 21,250 | -0.10 ▼ | -0.47 | 21,350 | 21,300 | 21,100 | 3,220 | 68,425,000 |
24/09/2024 | 21,350 | 0.05 ▲ | 0.23 | 21,300 | 21,450 | 21,200 | 1,490 | 31,811,500 |
23/09/2024 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,650 | 21,300 | 1,710 | 36,423,000 |
20/09/2024 | 21,300 | -0.20 ▼ | -0.94 | 21,500 | 21,800 | 21,300 | 870 | 18,531,000 |
19/09/2024 | 21,500 | -0.25 ▼ | -1.16 | 21,750 | 21,550 | 21,300 | 7,540 | 162,110,000 |
18/09/2024 | 21,750 | -0.10 ▼ | -0.46 | 21,850 | 21,850 | 21,300 | 3,930 | 85,477,500 |
17/09/2024 | 21,850 | 0.00 ■■ | 0.00 | 21,850 | 21,900 | 21,300 | 2,420 | 52,877,000 |
16/09/2024 | 21,850 | -0.15 ▼ | -0.69 | 22,000 | 22,000 | 21,550 | 160 | 3,496,000 |
13/09/2024 | 22,000 | 0.30 ▲ | 1.36 | 21,700 | 22,000 | 21,500 | 570 | 12,540,000 |
12/09/2024 | 21,700 | 0.05 ▲ | 0.23 | 21,650 | 21,750 | 21,300 | 1,900 | 41,230,000 |
11/09/2024 | 21,650 | 0.05 ▲ | 0.23 | 21,600 | 21,650 | 21,650 | 10 | 216,500 |
10/09/2024 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,300 | 3,000 | 64,800,000 |
09/09/2024 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,350 | 1,550 | 33,480,000 |
06/09/2024 | 21,600 | 0.15 ▲ | 0.69 | 21,450 | 21,600 | 21,300 | 1,750 | 37,800,000 |
05/09/2024 | 21,450 | -0.30 ▼ | -1.40 | 21,750 | 21,800 | 21,450 | 3,100 | 66,495,000 |
04/09/2024 | 21,750 | 0.30 ▲ | 1.38 | 21,450 | 21,750 | 21,450 | 500 | 10,875,000 |
30/08/2024 | 21,450 | -0.25 ▼ | -1.17 | 21,700 | 21,750 | 21,450 | 2,700 | 57,915,000 |
29/08/2024 | 21,700 | 0.10 ▲ | 0.46 | 21,600 | 21,800 | 21,300 | 1,650 | 35,805,000 |
28/08/2024 | 21,600 | 0.20 ▲ | 0.93 | 21,400 | 21,750 | 21,300 | 370 | 7,992,000 |
27/08/2024 | 21,400 | -0.20 ▼ | -0.93 | 21,600 | 21,650 | 21,400 | 270 | 5,778,000 |
26/08/2024 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,800 | 21,500 | 710 | 15,336,000 |
23/08/2024 | 21,600 | -0.30 ▼ | -1.39 | 21,900 | 21,900 | 21,250 | 1,530 | 33,048,000 |
22/08/2024 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 21,950 | 21,500 | 2,430 | 53,217,000 |
21/08/2024 | 21,900 | 0.40 ▲ | 1.83 | 21,500 | 21,900 | 21,400 | 3,300 | 72,270,000 |
20/08/2024 | 21,500 | -0.55 ▼ | -2.56 | 22,050 | 22,050 | 21,500 | 2,770 | 59,555,000 |
19/08/2024 | 22,050 | 0.00 ■■ | 0.00 | 22,050 | 22,100 | 21,550 | 1,390 | 30,649,500 |
16/08/2024 | 22,050 | 0.45 ▲ | 2.04 | 21,600 | 22,150 | 21,600 | 1,060 | 23,373,000 |
15/08/2024 | 21,600 | -0.35 ▼ | -1.62 | 21,950 | 22,000 | 21,600 | 2,150 | 46,440,000 |
14/08/2024 | 21,950 | -0.20 ▼ | -0.91 | 22,150 | 22,000 | 21,800 | 470 | 10,316,500 |
13/08/2024 | 22,150 | 0.00 ■■ | 0.00 | 22,150 | 22,150 | 21,700 | 1,250 | 27,687,500 |
12/08/2024 | 22,150 | 0.55 ▲ | 2.48 | 21,600 | 22,200 | 21,650 | 630 | 13,954,500 |
09/08/2024 | 21,600 | -0.55 ▼ | -2.55 | 22,150 | 22,200 | 21,600 | 1,590 | 34,344,000 |
08/08/2024 | 22,150 | 0.00 ■■ | 0.00 | 22,150 | 22,200 | 21,500 | 1,130 | 25,029,500 |
07/08/2024 | 22,150 | 0.05 ▲ | 0.23 | 22,100 | 22,500 | 21,500 | 5,850 | 129,577,500 |
06/08/2024 | 22,100 | 0.20 ▲ | 0.90 | 21,900 | 22,200 | 21,400 | 4,500 | 99,450,000 |
05/08/2024 | 21,900 | -0.70 ▼ | -3.20 | 22,600 | 22,400 | 21,500 | 4,630 | 101,397,000 |
02/08/2024 | 22,600 | 0.20 ▲ | 0.88 | 22,400 | 22,600 | 22,000 | 730 | 16,498,000 |
01/08/2024 | 22,400 | 0.05 ▲ | 0.22 | 22,350 | 22,400 | 21,500 | 5,750 | 128,800,000 |
31/07/2024 | 22,350 | -0.50 ▼ | -2.24 | 22,850 | 22,750 | 22,200 | 3,540 | 79,119,000 |
30/07/2024 | 22,850 | -0.10 ▼ | -0.44 | 22,950 | 22,900 | 22,400 | 1,390 | 31,761,500 |
29/07/2024 | 22,950 | -0.05 ▼ | -0.22 | 23,000 | 23,000 | 22,450 | 1,350 | 30,982,500 |
26/07/2024 | 23,000 | 0.10 ▲ | 0.43 | 22,900 | 23,100 | 22,700 | 3,550 | 81,650,000 |
25/07/2024 | 22,900 | 0.30 ▲ | 1.31 | 22,600 | 22,950 | 22,500 | 110 | 2,519,000 |
24/07/2024 | 22,600 | 0.20 ▲ | 0.88 | 22,400 | 22,600 | 22,200 | 980 | 22,148,000 |
23/07/2024 | 22,400 | -0.20 ▼ | -0.89 | 22,600 | 23,100 | 22,200 | 3,670 | 82,208,000 |
22/07/2024 | 22,600 | -0.95 ▼ | -4.20 | 23,550 | 24,600 | 22,500 | 4,370 | 98,762,000 |
19/07/2024 | 23,550 | -0.15 ▼ | -0.64 | 23,700 | 23,700 | 23,300 | 320 | 7,536,000 |
18/07/2024 | 23,700 | 0.15 ▲ | 0.63 | 23,550 | 24,950 | 22,800 | 6,340 | 150,258,000 |
17/07/2024 | 23,550 | -0.85 ▼ | -3.61 | 24,400 | 24,700 | 23,550 | 4,590 | 108,094,500 |
16/07/2024 | 24,400 | 0.10 ▲ | 0.41 | 24,300 | 24,450 | 24,150 | 1,030 | 25,132,000 |
15/07/2024 | 24,300 | -0.15 ▼ | -0.62 | 24,450 | 24,750 | 24,300 | 1,270 | 30,861,000 |
12/07/2024 | 24,450 | -0.10 ▼ | -0.41 | 24,550 | 24,850 | 24,150 | 3,260 | 79,707,000 |
11/07/2024 | 24,550 | -0.10 ▼ | -0.41 | 24,650 | 24,650 | 24,300 | 1,820 | 44,681,000 |
10/07/2024 | 24,650 | -0.15 ▼ | -0.61 | 24,800 | 25,000 | 24,650 | 1,230 | 30,319,500 |
09/07/2024 | 24,800 | -0.15 ▼ | -0.60 | 24,950 | 25,100 | 24,750 | 2,470 | 61,256,000 |
08/07/2024 | 24,950 | 0.20 ▲ | 0.80 | 24,750 | 25,300 | 24,600 | 4,170 | 104,041,500 |
05/07/2024 | 24,750 | 0.10 ▲ | 0.40 | 24,650 | 25,850 | 24,500 | 5,080 | 125,730,000 |
04/07/2024 | 24,650 | 0.45 ▲ | 1.83 | 24,200 | 24,650 | 23,800 | 2,500 | 61,625,000 |
03/07/2024 | 24,200 | 0.05 ▲ | 0.21 | 24,150 | 24,500 | 24,150 | 620 | 15,004,000 |
02/07/2024 | 24,150 | 0.55 ▲ | 2.28 | 23,600 | 24,500 | 23,600 | 940 | 22,701,000 |
01/07/2024 | 23,600 | -0.65 ▼ | -2.75 | 24,250 | 24,250 | 23,600 | 5,770 | 136,172,000 |
28/06/2024 | 24,250 | -0.90 ▼ | -3.71 | 25,150 | 25,150 | 24,200 | 5,820 | 141,135,000 |
27/06/2024 | 25,150 | -0.45 ▼ | -1.79 | 25,600 | 25,600 | 24,800 | 1,660 | 41,749,000 |
26/06/2024 | 25,600 | -0.05 ▼ | -0.20 | 25,650 | 26,100 | 25,000 | 2,310 | 59,136,000 |
25/06/2024 | 25,650 | 0.65 ▲ | 2.53 | 25,000 | 26,000 | 24,900 | 9,420 | 241,623,000 |
24/06/2024 | 25,000 | -1.00 ▼ | -4.00 | 26,000 | 26,150 | 24,300 | 6,360 | 159,000,000 |
21/06/2024 | 26,000 | 0.65 ▲ | 2.50 | 25,350 | 26,900 | 25,350 | 10,400 | 270,400,000 |
20/06/2024 | 25,350 | 1.65 ▲ | 6.51 | 23,700 | 25,350 | 23,900 | 15,340 | 388,869,000 |
19/06/2024 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 24,200 | 23,700 | 4,200 | 99,540,000 |
18/06/2024 | 23,700 | 0.80 ▲ | 3.38 | 22,900 | 24,350 | 22,800 | 10,810 | 256,197,000 |
17/06/2024 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,800 | 1,370 | 31,373,000 |
14/06/2024 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,000 | 22,800 | 5,230 | 119,767,000 |
13/06/2024 | 22,900 | 0.10 ▲ | 0.44 | 22,800 | 23,100 | 22,750 | 5,140 | 117,706,000 |
12/06/2024 | 22,800 | 0.40 ▲ | 1.75 | 22,400 | 22,900 | 22,400 | 6,900 | 157,320,000 |
11/06/2024 | 22,400 | -0.30 ▼ | -1.34 | 22,700 | 22,700 | 22,300 | 13,710 | 307,104,000 |
10/06/2024 | 22,700 | -0.20 ▼ | -0.88 | 22,900 | 22,900 | 22,700 | 6,930 | 157,311,000 |
07/06/2024 | 22,900 | 0.20 ▲ | 0.87 | 22,700 | 22,900 | 22,600 | 1,830 | 41,907,000 |
06/06/2024 | 22,700 | -0.25 ▼ | -1.10 | 22,950 | 23,000 | 22,650 | 5,770 | 130,979,000 |
05/06/2024 | 22,950 | -0.05 ▼ | -0.22 | 23,000 | 23,200 | 22,800 | 7,450 | 170,977,500 |
04/06/2024 | 23,000 | 0.35 ▲ | 1.52 | 22,650 | 23,450 | 22,350 | 7,790 | 179,170,000 |
03/06/2024 | 22,650 | 0.75 ▲ | 3.31 | 21,900 | 22,700 | 21,850 | 11,340 | 256,851,000 |
31/05/2024 | 21,900 | -0.50 ▼ | -2.28 | 22,400 | 22,500 | 21,900 | 5,340 | 116,946,000 |
30/05/2024 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,600 | 22,000 | 1,920 | 43,008,000 |
29/05/2024 | 22,400 | -0.05 ▼ | -0.22 | 22,450 | 22,500 | 22,150 | 6,600 | 147,840,000 |
28/05/2024 | 22,450 | 0.15 ▲ | 0.67 | 22,300 | 22,600 | 22,200 | 13,050 | 292,972,500 |
27/05/2024 | 22,300 | 1.45 ▲ | 6.50 | 20,850 | 22,300 | 20,850 | 17,990 | 401,177,000 |
24/05/2024 | 20,850 | 0.00 ■■ | 0.00 | 20,850 | 21,250 | 20,600 | 6,920 | 144,282,000 |
23/05/2024 | 20,850 | 0.00 ■■ | 0.00 | 20,850 | 20,900 | 20,500 | 2,930 | 61,090,500 |
22/05/2024 | 20,850 | 0.25 ▲ | 1.20 | 20,600 | 20,850 | 20,500 | 1,220 | 25,437,000 |
21/05/2024 | 20,600 | -0.35 ▼ | -1.70 | 20,950 | 21,300 | 20,400 | 13,470 | 277,482,000 |
20/05/2024 | 20,950 | 0.00 ■■ | 0.00 | 20,950 | 21,000 | 20,950 | 980 | 20,531,000 |
17/05/2024 | 20,950 | 0.20 ▲ | 0.95 | 20,750 | 21,000 | 20,700 | 2,940 | 61,593,000 |
16/05/2024 | 20,750 | -0.35 ▼ | -1.69 | 21,100 | 21,200 | 20,500 | 1,330 | 27,597,500 |
15/05/2024 | 21,100 | 0.05 ▲ | 0.24 | 21,050 | 21,200 | 20,550 | 420 | 8,862,000 |
14/05/2024 | 21,050 | -0.10 ▼ | -0.48 | 21,150 | 21,150 | 21,000 | 120 | 2,526,000 |
13/05/2024 | 21,150 | -0.05 ▼ | -0.24 | 21,200 | 21,200 | 20,500 | 2,610 | 55,201,500 |
10/05/2024 | 21,200 | -0.10 ▼ | -0.47 | 21,300 | 21,300 | 21,000 | 1,830,000 | 38,796,000,000 |
09/05/2024 | 21,300 | 0.80 ▲ | 3.76 | 20,500 | 21,300 | 20,200 | 1,020 | 21,726,000 |
08/05/2024 | 20,500 | 0.05 ▲ | 0.24 | 20,450 | 20,500 | 19,800 | 1,460 | 29,930,000 |
02/05/2024 | 20,050 | 0.05 ▲ | 0.25 | 20,000 | 20,450 | 20,000 | 560 | 11,228,000 |
26/04/2024 | 20,000 | 0.05 ▲ | 0.25 | 19,950 | 20,200 | 19,500 | 830 | 16,600,000 |
25/04/2024 | 19,950 | -0.05 ▼ | -0.25 | 20,000 | 20,050 | 19,600 | 310 | 6,184,500 |
24/04/2024 | 20,000 | 0.20 ▲ | 1.00 | 19,800 | 20,000 | 19,600 | 340 | 6,800,000 |
23/04/2024 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 20,350 | 19,800 | 260 | 5,148,000 |
22/04/2024 | 19,800 | -0.45 ▼ | -2.27 | 20,250 | 20,400 | 19,800 | 1,460 | 28,908,000 |
19/04/2024 | 20,250 | -0.20 ▼ | -0.99 | 20,450 | 20,650 | 19,800 | 1,740 | 35,235,000 |
17/04/2024 | 20,450 | -0.10 ▼ | -0.49 | 20,550 | 20,850 | 20,450 | 230 | 4,703,500 |
16/04/2024 | 20,550 | -0.05 ▼ | -0.24 | 20,600 | 20,650 | 20,350 | 1,380 | 28,359,000 |
15/04/2024 | 20,600 | -0.15 ▼ | -0.73 | 20,750 | 20,950 | 20,600 | 2,420 | 49,852,000 |
12/04/2024 | 20,750 | 0.00 ■■ | 0.00 | 20,750 | 20,800 | 20,750 | 510 | 10,582,500 |
11/04/2024 | 20,750 | 0.00 ■■ | 0.00 | 20,750 | 21,000 | 20,700 | 520 | 10,790,000 |
10/04/2024 | 20,750 | -0.45 ▼ | -2.17 | 21,200 | 21,200 | 20,700 | 4,770 | 98,977,500 |
09/04/2024 | 21,200 | -0.20 ▼ | -0.94 | 21,400 | 21,300 | 21,000 | 1,360 | 28,832,000 |
08/04/2024 | 21,400 | -0.05 ▼ | -0.23 | 21,450 | 21,650 | 21,250 | 1,410 | 30,174,000 |
05/04/2024 | 21,350 | -0.15 ▼ | -0.70 | 21,500 | 21,550 | 21,150 | 1,780 | 38,003,000 |
04/04/2024 | 21,500 | -0.15 ▼ | -0.70 | 21,650 | 21,700 | 21,450 | 1,630 | 35,045,000 |
03/04/2024 | 21,650 | -0.10 ▼ | -0.46 | 21,750 | 21,900 | 21,600 | 810 | 17,536,500 |
02/04/2024 | 21,750 | 0.05 ▲ | 0.23 | 21,700 | 21,950 | 21,700 | 1,250 | 27,187,500 |
01/04/2024 | 21,700 | 0.15 ▲ | 0.69 | 21,550 | 21,700 | 21,550 | 800 | 17,360,000 |
29/03/2024 | 21,550 | 0.05 ▲ | 0.23 | 21,500 | 21,700 | 21,550 | 1,960 | 42,238,000 |
28/03/2024 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,600 | 21,400 | 1,390 | 29,885,000 |
27/03/2024 | 21,500 | 0.10 ▲ | 0.47 | 21,400 | 21,500 | 21,350 | 1,900 | 40,850,000 |
26/03/2024 | 21,400 | -0.05 ▼ | -0.23 | 21,450 | 21,750 | 21,400 | 3,260 | 69,764,000 |
25/03/2024 | 21,450 | -0.45 ▼ | -2.10 | 21,900 | 21,800 | 21,450 | 5,980 | 128,271,000 |
22/03/2024 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,000 | 21,600 | 2,270 | 49,713,000 |
21/03/2024 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,200 | 21,700 | 1,150 | 25,300,000 |
20/03/2024 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 21,800 | 270 | 5,940,000 |
19/03/2024 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 21,600 | 610 | 13,420,000 |
18/03/2024 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 21,600 | 700 | 15,400,000 |
15/03/2024 | 22,000 | 0.05 ▲ | 0.23 | 21,950 | 22,650 | 22,000 | 1,470 | 32,340,000 |
14/03/2024 | 21,950 | 0.00 ■■ | 0.00 | 21,950 | 22,000 | 21,700 | 1,530 | 33,583,500 |
13/03/2024 | 21,950 | 0.05 ▲ | 0.23 | 21,900 | 22,000 | 21,900 | 610 | 13,389,500 |
12/03/2024 | 21,900 | 0.10 ▲ | 0.46 | 21,800 | 22,000 | 21,800 | 4,520 | 98,988,000 |
11/03/2024 | 21,800 | -0.10 ▼ | -0.46 | 21,900 | 22,000 | 21,800 | 1,720 | 37,496,000 |
08/03/2024 | 21,900 | -0.30 ▼ | -1.37 | 22,200 | 22,500 | 21,600 | 11,380 | 249,222,000 |
07/03/2024 | 22,200 | -0.25 ▼ | -1.13 | 22,450 | 22,400 | 22,100 | 3,870 | 85,914,000 |
06/03/2024 | 22,300 | -0.10 ▼ | -0.45 | 22,400 | 22,500 | 22,300 | 880 | 19,624,000 |
05/03/2024 | 22,400 | 0.10 ▲ | 0.45 | 22,300 | 22,700 | 22,300 | 420 | 9,408,000 |
04/03/2024 | 22,300 | 0.00 ■■ | 0.00 | 22,300 | 23,650 | 22,300 | 4,570 | 101,911,000 |
01/03/2024 | 22,300 | -0.45 ▼ | -2.02 | 22,750 | 22,850 | 22,300 | 2,180 | 48,614,000 |
29/02/2024 | 22,750 | 0.25 ▲ | 1.10 | 22,500 | 22,750 | 22,300 | 1,890 | 42,997,500 |
28/02/2024 | 22,500 | -0.10 ▼ | -0.44 | 22,600 | 22,600 | 22,400 | 2,290 | 51,525,000 |
27/02/2024 | 22,600 | 0.20 ▲ | 0.88 | 22,400 | 22,800 | 22,400 | 1,260 | 28,476,000 |
26/02/2024 | 22,400 | -0.30 ▼ | -1.34 | 22,700 | 22,500 | 22,300 | 630 | 14,112,000 |
23/02/2024 | 22,700 | -0.10 ▼ | -0.44 | 22,800 | 22,800 | 22,700 | 30 | 681,000 |
22/02/2024 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,850 | 22,600 | 520 | 11,856,000 |
21/02/2024 | 22,800 | -0.05 ▼ | -0.22 | 22,850 | 22,900 | 22,650 | 1,080 | 24,624,000 |
20/02/2024 | 22,850 | 0.25 ▲ | 1.09 | 22,600 | 22,900 | 22,600 | 3,620 | 82,717,000 |
19/02/2024 | 22,600 | 0.05 ▲ | 0.22 | 22,550 | 22,700 | 22,500 | 4,790 | 108,254,000 |
16/02/2024 | 22,550 | 0.00 ■■ | 0.00 | 22,550 | 22,650 | 22,500 | 1,160 | 26,158,000 |
15/02/2024 | 22,550 | 0.00 ■■ | 0.00 | 22,550 | 22,550 | 22,550 | 150 | 3,382,500 |
07/02/2024 | 22,550 | 0.10 ▲ | 0.44 | 22,450 | 22,550 | 22,400 | 280 | 6,314,000 |
06/02/2024 | 22,450 | 0.05 ▲ | 0.22 | 22,400 | 22,700 | 22,400 | 400 | 8,980,000 |
05/02/2024 | 22,400 | -0.10 ▼ | -0.45 | 22,500 | 22,800 | 22,300 | 2,600 | 58,240,000 |
02/02/2024 | 22,500 | 0.05 ▲ | 0.22 | 22,450 | 22,600 | 22,300 | 400 | 9,000,000 |
01/02/2024 | 22,450 | 0.20 ▲ | 0.89 | 22,250 | 22,450 | 22,200 | 330 | 7,408,500 |
31/01/2024 | 22,250 | -0.15 ▼ | -0.67 | 22,400 | 23,300 | 22,250 | 4,680 | 104,130,000 |
30/01/2024 | 22,400 | -0.45 ▼ | -2.01 | 22,850 | 23,800 | 22,400 | 2,880 | 64,512,000 |
29/01/2024 | 22,850 | -0.05 ▼ | -0.22 | 22,900 | 22,850 | 22,850 | 100 | 2,285,000 |
19/01/2024 | 23,100 | -0.25 ▼ | -1.08 | 23,350 | 23,300 | 23,000 | 3,470 | 80,157,000 |
18/01/2024 | 23,350 | 0.00 ■■ | 0.00 | 23,350 | 23,800 | 23,250 | 900 | 21,015,000 |
17/01/2024 | 23,350 | 0.05 ▲ | 0.21 | 23,300 | 24,100 | 23,300 | 850 | 19,847,500 |
16/01/2024 | 23,300 | -0.10 ▼ | -0.43 | 23,400 | 23,300 | 23,250 | 50 | 1,165,000 |
15/01/2024 | 23,400 | 0.10 ▲ | 0.43 | 23,300 | 23,500 | 23,100 | 3,030 | 70,902,000 |
12/01/2024 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,500 | 23,300 | 500 | 11,650,000 |
11/01/2024 | 23,300 | -0.10 ▼ | -0.43 | 23,400 | 23,750 | 23,200 | 410 | 9,553,000 |
10/01/2024 | 23,400 | 0.10 ▲ | 0.43 | 23,300 | 23,900 | 23,350 | 630 | 14,742,000 |
09/01/2024 | 23,300 | -0.25 ▼ | -1.07 | 23,550 | 23,850 | 23,300 | 20,760 | 483,708,000 |
08/01/2024 | 23,550 | -0.40 ▼ | -1.70 | 23,950 | 23,700 | 23,500 | 4,930 | 116,101,500 |
05/01/2024 | 23,950 | 0.00 ■■ | 0.00 | 23,950 | 23,950 | 23,600 | 1,440 | 34,488,000 |
04/01/2024 | 23,950 | 0.15 ▲ | 0.63 | 23,800 | 24,100 | 23,650 | 2,060 | 49,337,000 |
03/01/2024 | 23,800 | 0.30 ▲ | 1.26 | 23,500 | 24,150 | 23,500 | 1,160 | 27,608,000 |
02/01/2024 | 23,500 | 0.30 ▲ | 1.28 | 23,200 | 23,900 | 23,000 | 2,260 | 53,110,000 |
29/12/2023 | 23,200 | 0.00 ■■ | 0.00 | 23,200 | 23,300 | 23,000 | 720 | 16,704,000 |
28/12/2023 | 23,200 | 0.10 ▲ | 0.43 | 23,100 | 23,200 | 23,000 | 90 | 2,088,000 |
27/12/2023 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,000 | 23,800 | 390 | 9,360,000 |
26/12/2023 | 23,900 | 0.05 ▲ | 0.21 | 23,850 | 24,000 | 23,850 | 920 | 21,988,000 |
25/12/2023 | 23,850 | 0.05 ▲ | 0.21 | 23,800 | 24,400 | 23,800 | 630 | 15,025,500 |
22/12/2023 | 23,800 | -0.05 ▼ | -0.21 | 23,850 | 23,800 | 23,700 | 980 | 23,324,000 |
21/12/2023 | 23,850 | 0.10 ▲ | 0.42 | 23,750 | 23,950 | 23,700 | 3,940 | 93,969,000 |
20/12/2023 | 23,750 | 0.30 ▲ | 1.26 | 23,450 | 23,900 | 23,450 | 2,450 | 58,187,500 |
19/12/2023 | 23,450 | 0.00 ■■ | 0.00 | 23,450 | 23,450 | 23,450 | 340 | 7,973,000 |
18/12/2023 | 23,450 | 0.25 ▲ | 1.07 | 23,200 | 23,900 | 23,250 | 1,720 | 40,334,000 |
15/12/2023 | 23,200 | -0.35 ▼ | -1.51 | 23,550 | 23,550 | 23,200 | 1,110 | 25,752,000 |
14/12/2023 | 23,550 | -0.10 ▼ | -0.42 | 23,650 | 23,550 | 23,400 | 450 | 10,597,500 |
13/12/2023 | 23,600 | -0.05 ▼ | -0.21 | 23,650 | 0 | 0 | 1,320 | 31,152,000 |
12/12/2023 | 23,650 | -0.10 ▼ | -0.42 | 23,750 | 23,750 | 23,450 | 1,710 | 40,441,500 |
11/12/2023 | 23,750 | 0.00 ■■ | 0.00 | 23,750 | 23,950 | 23,500 | 120 | 2,850,000 |
08/12/2023 | 23,750 | -0.05 ▼ | -0.21 | 23,800 | 23,900 | 23,550 | 790 | 18,762,500 |
07/12/2023 | 23,800 | 0.05 ▲ | 0.21 | 23,750 | 23,800 | 23,450 | 4,900 | 116,620,000 |
06/12/2023 | 23,750 | 0.10 ▲ | 0.42 | 23,650 | 23,900 | 23,600 | 1,150 | 27,312,500 |
05/12/2023 | 23,650 | -0.25 ▼ | -1.06 | 23,900 | 23,900 | 23,500 | 7,670 | 181,395,500 |
04/12/2023 | 23,900 | 1.00 ▲ | 4.18 | 22,900 | 23,900 | 22,950 | 6,840 | 163,476,000 |
01/12/2023 | 22,900 | 0.45 ▲ | 1.97 | 22,450 | 22,800 | 22,550 | 4,620 | 105,798,000 |
30/11/2023 | 22,750 | 0.30 ▲ | 1.32 | 22,450 | 22,800 | 22,550 | 2,800 | 63,700,000 |
29/11/2023 | 22,450 | 0.75 ▲ | 3.34 | 21,700 | 22,500 | 21,800 | 5,670 | 127,291,500 |
28/11/2023 | 21,700 | -0.15 ▼ | -0.69 | 21,850 | 21,950 | 21,700 | 1,080 | 23,436,000 |
27/11/2023 | 21,850 | -0.15 ▼ | -0.69 | 22,000 | 22,300 | 21,750 | 3,520 | 76,912,000 |
24/11/2023 | 22,000 | 0.40 ▲ | 1.82 | 21,600 | 22,500 | 21,700 | 3,800 | 83,600,000 |
23/11/2023 | 21,600 | -0.70 ▼ | -3.24 | 22,300 | 22,300 | 21,600 | 2,130 | 46,008,000 |
22/11/2023 | 22,300 | 0.60 ▲ | 2.69 | 21,700 | 23,100 | 21,750 | 5,170 | 115,291,000 |
21/11/2023 | 21,700 | 0.05 ▲ | 0.23 | 21,650 | 21,750 | 21,300 | 8,930 | 193,781,000 |
20/11/2023 | 21,650 | -0.15 ▼ | -0.69 | 21,800 | 22,150 | 21,200 | 18,690 | 404,638,500 |
17/11/2023 | 21,800 | -0.45 ▼ | -2.06 | 22,250 | 22,200 | 21,500 | 12,390 | 270,102,000 |
16/11/2023 | 22,250 | 0.00 ■■ | 0.00 | 22,250 | 22,400 | 22,000 | 2,880 | 64,080,000 |
15/11/2023 | 22,250 | 0.10 ▲ | 0.45 | 22,150 | 22,800 | 22,200 | 13,680 | 304,380,000 |
14/11/2023 | 22,150 | -0.40 ▼ | -1.81 | 22,550 | 22,500 | 22,100 | 4,650 | 102,997,500 |
13/11/2023 | 22,550 | 0.00 ■■ | 0.00 | 22,550 | 22,650 | 22,000 | 1,690 | 38,109,500 |
10/11/2023 | 22,550 | 0.55 ▲ | 2.44 | 22,000 | 22,650 | 22,000 | 7,000 | 157,850,000 |
09/11/2023 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,200 | 21,950 | 8,600 | 189,200,000 |
08/11/2023 | 22,000 | 0.35 ▲ | 1.59 | 21,650 | 22,000 | 21,600 | 2,030 | 44,660,000 |
07/11/2023 | 21,650 | 0.00 ■■ | 0.00 | 21,650 | 21,700 | 21,500 | 800 | 17,320,000 |
06/11/2023 | 21,650 | 0.30 ▲ | 1.39 | 21,350 | 21,750 | 21,400 | 4,180 | 90,497,000 |
03/11/2023 | 21,350 | 0.15 ▲ | 0.70 | 21,200 | 21,350 | 21,150 | 30 | 640,500 |
02/11/2023 | 21,200 | 0.30 ▲ | 1.42 | 20,900 | 21,300 | 21,050 | 1,180 | 25,016,000 |
01/11/2023 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 22,300 | 19,700 | 6,840 | 142,956,000 |
31/10/2023 | 21,000 | -0.80 ▼ | -3.81 | 21,800 | 21,800 | 21,000 | 2,740 | 57,540,000 |
30/10/2023 | 21,800 | -0.05 ▼ | -0.23 | 21,850 | 22,950 | 21,600 | 300 | 6,540,000 |
27/10/2023 | 21,850 | 0.15 ▲ | 0.69 | 21,700 | 21,950 | 21,300 | 4,880 | 106,628,000 |
26/10/2023 | 21,700 | -1.30 ▼ | -5.99 | 23,000 | 22,800 | 21,700 | 3,600 | 78,120,000 |
25/10/2023 | 23,000 | 0.05 ▲ | 0.22 | 22,950 | 23,000 | 22,850 | 200 | 4,600,000 |
24/10/2023 | 22,950 | 0.15 ▲ | 0.65 | 22,800 | 22,950 | 22,600 | 1,780 | 40,851,000 |
23/10/2023 | 22,800 | 0.10 ▲ | 0.44 | 22,700 | 22,900 | 22,800 | 950 | 21,660,000 |
20/10/2023 | 22,700 | -0.40 ▼ | -1.76 | 23,100 | 23,450 | 22,700 | 6,580 | 149,366,000 |
19/10/2023 | 23,100 | -0.45 ▼ | -1.95 | 23,550 | 23,450 | 22,600 | 3,040 | 70,224,000 |
18/10/2023 | 23,550 | -0.45 ▼ | -1.91 | 24,000 | 23,700 | 22,600 | 11,330 | 266,821,500 |
17/10/2023 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,200 | 23,800 | 610 | 14,640,000 |
16/10/2023 | 24,000 | -0.75 ▼ | -3.13 | 24,750 | 25,400 | 23,700 | 4,660 | 111,840,000 |
13/10/2023 | 24,750 | -0.10 ▼ | -0.40 | 24,850 | 24,750 | 24,400 | 120 | 2,970,000 |
12/10/2023 | 24,850 | 0.15 ▲ | 0.60 | 24,700 | 24,850 | 24,600 | 350 | 8,697,500 |
11/10/2023 | 24,700 | -0.10 ▼ | -0.40 | 24,800 | 25,000 | 24,700 | 700 | 17,290,000 |
10/10/2023 | 24,800 | 0.20 ▲ | 0.81 | 24,600 | 25,350 | 24,800 | 440 | 10,912,000 |
09/10/2023 | 24,600 | 0.60 ▲ | 2.44 | 24,000 | 24,600 | 24,300 | 2,460 | 60,516,000 |
06/10/2023 | 24,000 | -0.95 ▼ | -3.96 | 24,950 | 24,900 | 24,000 | 6,280 | 150,720,000 |
05/10/2023 | 24,950 | -0.30 ▼ | -1.20 | 25,250 | 26,300 | 24,050 | 15,270 | 380,986,500 |
04/10/2023 | 25,250 | 0.75 ▲ | 2.97 | 24,500 | 25,400 | 24,500 | 2,910 | 73,477,500 |
03/10/2023 | 24,500 | -1.00 ▼ | -4.08 | 25,500 | 25,900 | 24,500 | 2,230 | 54,635,000 |
02/10/2023 | 25,500 | -0.40 ▼ | -1.57 | 25,900 | 26,200 | 25,500 | 2,870 | 73,185,000 |
29/09/2023 | 25,900 | 0.30 ▲ | 1.16 | 25,600 | 26,200 | 25,800 | 3,940 | 102,046,000 |
28/09/2023 | 25,600 | -0.40 ▼ | -1.56 | 26,000 | 26,000 | 25,550 | 2,390 | 61,184,000 |
27/09/2023 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,200 | 25,500 | 12,380 | 321,880,000 |
26/09/2023 | 26,000 | -0.45 ▼ | -1.73 | 26,450 | 26,600 | 25,800 | 10,810 | 281,060,000 |
22/09/2023 | 26,650 | -0.15 ▼ | -0.56 | 26,800 | 26,750 | 25,800 | 8,170 | 217,730,500 |
21/09/2023 | 26,800 | 0.25 ▲ | 0.93 | 26,550 | 27,400 | 26,200 | 8,440 | 226,192,000 |
20/09/2023 | 26,550 | -0.50 ▼ | -1.88 | 27,050 | 27,450 | 26,500 | 1,330 | 35,311,500 |
19/09/2023 | 27,050 | -0.05 ▼ | -0.18 | 27,100 | 27,350 | 25,600 | 2,920 | 78,986,000 |
18/09/2023 | 27,100 | -0.90 ▼ | -3.32 | 28,000 | 27,950 | 26,500 | 6,190 | 167,749,000 |
15/09/2023 | 28,000 | -0.10 ▼ | -0.36 | 28,100 | 28,350 | 27,800 | 970 | 27,160,000 |
14/09/2023 | 28,100 | 0.30 ▲ | 1.07 | 27,800 | 28,350 | 27,300 | 4,110 | 115,491,000 |
13/09/2023 | 27,800 | -0.30 ▼ | -1.08 | 28,100 | 28,450 | 27,300 | 3,170 | 88,126,000 |
12/09/2023 | 28,100 | 0.00 ■■ | 0.00 | 28,100 | 28,500 | 27,900 | 1,260 | 35,406,000 |
11/09/2023 | 28,100 | -0.60 ▼ | -2.14 | 28,700 | 28,800 | 28,100 | 7,310 | 205,411,000 |
08/09/2023 | 28,700 | 0.10 ▲ | 0.35 | 28,600 | 28,800 | 28,000 | 7,560 | 216,972,000 |
07/09/2023 | 28,600 | 0.00 ■■ | 0.00 | 28,600 | 29,000 | 28,250 | 8,020 | 229,372,000 |
06/09/2023 | 30,000 | 0.75 ▲ | 2.50 | 29,250 | 30,000 | 29,000 | 19,040 | 571,200,000 |
05/09/2023 | 29,250 | 0.05 ▲ | 0.17 | 29,200 | 29,350 | 29,000 | 10,450 | 305,662,500 |
31/08/2023 | 29,200 | 0.50 ▲ | 1.71 | 28,700 | 29,300 | 28,500 | 14,200 | 414,640,000 |
30/08/2023 | 28,700 | -0.10 ▼ | -0.35 | 28,800 | 28,900 | 28,350 | 5,180 | 148,666,000 |
29/08/2023 | 28,800 | -0.40 ▼ | -1.39 | 29,200 | 29,400 | 28,300 | 14,120 | 406,656,000 |
28/08/2023 | 29,200 | 1.40 ▲ | 4.79 | 27,800 | 29,400 | 28,050 | 22,100 | 645,320,000 |
25/08/2023 | 27,800 | 0.25 ▲ | 0.90 | 27,550 | 27,950 | 27,550 | 4,510 | 125,378,000 |
24/08/2023 | 27,550 | -0.05 ▼ | -0.18 | 27,600 | 28,800 | 27,500 | 3,860 | 106,343,000 |
23/08/2023 | 27,600 | -1.20 ▼ | -4.35 | 28,800 | 29,250 | 27,600 | 5,430 | 149,868,000 |
22/08/2023 | 28,800 | -0.05 ▼ | -0.17 | 28,850 | 29,300 | 28,000 | 4,440 | 127,872,000 |
21/08/2023 | 28,850 | 0.65 ▲ | 2.25 | 28,200 | 29,200 | 27,500 | 1,110 | 32,023,500 |
18/08/2023 | 28,200 | -1.25 ▼ | -4.43 | 29,450 | 29,850 | 28,100 | 3,300 | 93,060,000 |
17/08/2023 | 29,450 | -0.05 ▼ | -0.17 | 29,500 | 29,500 | 29,100 | 390 | 11,485,500 |
16/08/2023 | 29,500 | -0.10 ▼ | -0.34 | 29,600 | 29,700 | 29,200 | 1,760 | 51,920,000 |
15/08/2023 | 29,600 | -0.20 ▼ | -0.68 | 29,800 | 29,950 | 29,300 | 1,700 | 50,320,000 |
14/08/2023 | 29,800 | 0.30 ▲ | 1.01 | 29,500 | 30,000 | 29,200 | 2,790 | 83,142,000 |
11/08/2023 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,550 | 29,150 | 800 | 23,600,000 |
10/08/2023 | 29,500 | 0.05 ▲ | 0.17 | 29,450 | 29,950 | 29,350 | 5,560 | 164,020,000 |
09/08/2023 | 29,450 | 0.25 ▲ | 0.85 | 29,200 | 29,500 | 28,600 | 3,820 | 112,499,000 |
08/08/2023 | 29,200 | -0.25 ▼ | -0.86 | 29,450 | 29,450 | 29,050 | 1,380 | 40,296,000 |
07/08/2023 | 29,450 | -0.10 ▼ | -0.34 | 29,550 | 30,000 | 29,100 | 5,740 | 169,043,000 |
04/08/2023 | 29,550 | 0.45 ▲ | 1.52 | 29,100 | 29,900 | 29,000 | 1,220 | 36,051,000 |
03/08/2023 | 29,100 | -0.15 ▼ | -0.52 | 29,250 | 30,200 | 29,100 | 2,850 | 82,935,000 |
02/08/2023 | 29,250 | -0.05 ▼ | -0.17 | 29,300 | 29,400 | 29,000 | 1,760 | 51,480,000 |
01/08/2023 | 29,300 | -1.10 ▼ | -3.75 | 30,400 | 30,800 | 29,200 | 11,550 | 338,415,000 |
31/07/2023 | 30,400 | 0.50 ▲ | 1.64 | 29,900 | 31,450 | 29,900 | 24,070 | 731,728,000 |
28/07/2023 | 29,900 | 0.50 ▲ | 1.67 | 29,400 | 31,000 | 28,500 | 3,610 | 107,939,000 |
27/07/2023 | 29,400 | 1.25 ▲ | 4.25 | 28,150 | 29,900 | 27,900 | 6,880 | 202,272,000 |
26/07/2023 | 28,150 | -0.45 ▼ | -1.60 | 28,600 | 28,600 | 27,850 | 3,310 | 93,176,500 |
25/07/2023 | 28,600 | -0.10 ▼ | -0.35 | 28,700 | 28,950 | 28,050 | 1,530 | 43,758,000 |
24/07/2023 | 28,700 | 0.25 ▲ | 0.87 | 28,450 | 29,600 | 27,850 | 2,050 | 58,835,000 |
21/07/2023 | 28,450 | 1.65 ▲ | 5.80 | 26,800 | 28,650 | 26,600 | 6,340 | 180,373,000 |
20/07/2023 | 26,800 | 0.10 ▲ | 0.37 | 26,700 | 27,100 | 26,700 | 3,270 | 87,636,000 |
19/07/2023 | 26,700 | -0.70 ▼ | -2.62 | 27,400 | 27,350 | 26,700 | 3,690 | 98,523,000 |
18/07/2023 | 27,400 | -0.20 ▼ | -0.73 | 27,600 | 27,850 | 26,700 | 1,640 | 44,936,000 |
17/07/2023 | 27,600 | 0.05 ▲ | 0.18 | 27,550 | 27,900 | 27,050 | 1,690 | 46,644,000 |
14/07/2023 | 27,550 | -0.05 ▼ | -0.18 | 27,600 | 27,700 | 26,900 | 4,940 | 136,097,000 |
13/07/2023 | 27,600 | 0.15 ▲ | 0.54 | 27,450 | 28,000 | 26,900 | 2,690 | 74,244,000 |
12/07/2023 | 27,450 | 1.75 ▲ | 6.38 | 25,700 | 27,450 | 25,850 | 10,490 | 287,950,500 |
11/07/2023 | 25,700 | 0.55 ▲ | 2.14 | 25,150 | 25,800 | 25,150 | 3,250 | 83,525,000 |
10/07/2023 | 25,150 | 0.05 ▲ | 0.20 | 25,100 | 25,150 | 24,900 | 3,500 | 88,025,000 |
07/07/2023 | 25,100 | 0.30 ▲ | 1.20 | 24,800 | 25,350 | 24,800 | 2,560 | 64,256,000 |
06/07/2023 | 24,800 | -0.05 ▼ | -0.20 | 24,850 | 24,850 | 24,200 | 1,410 | 34,968,000 |
05/07/2023 | 24,850 | -0.05 ▼ | -0.20 | 24,900 | 24,900 | 24,500 | 3,830 | 95,175,500 |
04/07/2023 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 25,000 | 24,600 | 1,200 | 29,880,000 |
03/07/2023 | 25,000 | 0.10 ▲ | 0.40 | 24,900 | 25,500 | 24,800 | 640 | 16,000,000 |
30/06/2023 | 24,900 | 0.15 ▲ | 0.60 | 24,750 | 24,900 | 24,600 | 2,180 | 54,282,000 |
29/06/2023 | 24,750 | -0.05 ▼ | -0.20 | 24,800 | 24,800 | 24,600 | 880 | 21,780,000 |
28/06/2023 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 25,550 | 24,750 | 1,560 | 38,688,000 |
27/06/2023 | 24,900 | 0.10 ▲ | 0.40 | 24,800 | 24,900 | 24,300 | 1,800 | 44,820,000 |
26/06/2023 | 24,800 | -0.50 ▼ | -2.02 | 25,300 | 25,000 | 24,500 | 1,860 | 46,128,000 |
23/06/2023 | 25,300 | 0.20 ▲ | 0.79 | 25,100 | 25,400 | 24,900 | 3,350 | 84,755,000 |
22/06/2023 | 25,100 | 0.15 ▲ | 0.60 | 24,950 | 25,400 | 24,700 | 8,160 | 204,816,000 |
21/06/2023 | 24,950 | 0.10 ▲ | 0.40 | 24,850 | 25,400 | 24,600 | 7,390 | 184,380,500 |
20/06/2023 | 24,850 | -0.15 ▼ | -0.60 | 25,000 | 25,400 | 24,500 | 660 | 16,401,000 |
19/06/2023 | 25,000 | -0.50 ▼ | -2.00 | 25,500 | 25,350 | 24,900 | 420 | 10,500,000 |
16/06/2023 | 25,500 | 0.05 ▲ | 0.20 | 25,450 | 25,750 | 25,200 | 2,300 | 58,650,000 |
15/06/2023 | 25,450 | -0.05 ▼ | -0.20 | 25,500 | 25,800 | 25,000 | 3,780 | 96,201,000 |
14/06/2023 | 25,500 | -0.05 ▼ | -0.20 | 25,550 | 25,600 | 25,200 | 3,770 | 96,135,000 |
13/06/2023 | 25,550 | 0.70 ▲ | 2.74 | 24,850 | 25,700 | 24,850 | 10,780 | 275,429,000 |
12/06/2023 | 24,850 | 0.40 ▲ | 1.61 | 24,450 | 25,950 | 24,250 | 1,370 | 34,044,500 |
09/06/2023 | 24,450 | 0.00 ■■ | 0.00 | 24,450 | 24,900 | 24,050 | 810 | 19,804,500 |
08/06/2023 | 24,450 | -0.85 ▼ | -3.48 | 25,300 | 25,850 | 24,400 | 3,020 | 73,839,000 |
07/06/2023 | 25,300 | 0.00 ■■ | 0.00 | 25,300 | 26,450 | 25,000 | 4,880 | 123,464,000 |
06/06/2023 | 25,300 | 0.10 ▲ | 0.40 | 25,200 | 26,950 | 25,300 | 2,730 | 69,069,000 |
05/06/2023 | 25,200 | 0.55 ▲ | 2.18 | 24,650 | 25,300 | 24,500 | 14,850 | 374,220,000 |
02/06/2023 | 24,650 | 0.20 ▲ | 0.81 | 24,450 | 25,000 | 23,900 | 7,960 | 196,214,000 |
01/06/2023 | 24,450 | -0.30 ▼ | -1.23 | 24,750 | 25,600 | 24,450 | 1,200 | 29,340,000 |
31/05/2023 | 24,750 | 0.55 ▲ | 2.22 | 24,200 | 24,800 | 24,250 | 3,440 | 85,140,000 |
30/05/2023 | 24,200 | -0.70 ▼ | -2.89 | 24,900 | 24,900 | 24,200 | 1,710 | 41,382,000 |
29/05/2023 | 24,900 | -0.30 ▼ | -1.20 | 25,200 | 25,100 | 24,400 | 1,960 | 48,804,000 |
26/05/2023 | 25,200 | 0.40 ▲ | 1.59 | 24,800 | 25,350 | 23,900 | 7,480 | 188,496,000 |
25/05/2023 | 24,800 | -0.25 ▼ | -1.01 | 25,050 | 25,700 | 24,100 | 6,370 | 157,976,000 |
24/05/2023 | 25,050 | 0.05 ▲ | 0.20 | 25,000 | 25,950 | 25,000 | 6,050 | 151,552,500 |
23/05/2023 | 25,000 | 1.05 ▲ | 4.20 | 23,950 | 25,000 | 24,200 | 5,970 | 149,250,000 |
22/05/2023 | 23,950 | 0.95 ▲ | 3.97 | 23,000 | 23,950 | 23,300 | 6,270 | 150,166,500 |
19/05/2023 | 23,000 | 0.10 ▲ | 0.43 | 22,900 | 23,200 | 22,750 | 1,950 | 44,850,000 |
18/05/2023 | 22,900 | 0.40 ▲ | 1.75 | 22,500 | 23,000 | 22,500 | 2,120 | 48,548,000 |
17/05/2023 | 22,500 | -0.50 ▼ | -2.22 | 23,000 | 23,450 | 22,500 | 2,240 | 50,400,000 |
16/05/2023 | 23,000 | -0.15 ▼ | -0.65 | 23,150 | 23,400 | 22,500 | 3,050 | 70,150,000 |
15/05/2023 | 23,150 | -0.05 ▼ | -0.22 | 23,200 | 24,600 | 22,750 | 4,910 | 113,666,500 |
12/05/2023 | 23,200 | 0.75 ▲ | 3.23 | 22,450 | 23,500 | 22,150 | 3,980 | 92,336,000 |
11/05/2023 | 22,450 | -0.40 ▼ | -1.78 | 22,850 | 24,000 | 22,300 | 2,650 | 59,492,500 |
10/05/2023 | 22,850 | 0.25 ▲ | 1.09 | 22,600 | 23,050 | 22,350 | 2,040 | 46,614,000 |
09/05/2023 | 22,600 | 0.25 ▲ | 1.11 | 22,350 | 23,400 | 22,100 | 4,710 | 106,446,000 |
08/05/2023 | 22,350 | 1.45 ▲ | 6.49 | 20,900 | 22,350 | 21,850 | 11,010 | 246,073,500 |
05/05/2023 | 20,900 | 1.10 ▲ | 5.26 | 19,800 | 21,000 | 19,900 | 6,220 | 129,998,000 |
04/05/2023 | 19,800 | 0.50 ▲ | 2.53 | 19,300 | 19,900 | 19,000 | 2,350 | 46,530,000 |
28/04/2023 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,650 | 19,000 | 710 | 13,703,000 |
27/04/2023 | 19,300 | 0.30 ▲ | 1.55 | 19,000 | 19,450 | 18,800 | 120 | 2,316,000 |
26/04/2023 | 19,000 | 0.15 ▲ | 0.79 | 18,850 | 19,500 | 18,400 | 30 | 570,000 |
25/04/2023 | 18,850 | 0.05 ▲ | 0.27 | 18,800 | 19,500 | 18,600 | 710 | 13,383,500 |
24/04/2023 | 18,800 | -0.45 ▼ | -2.39 | 19,250 | 19,700 | 18,500 | 390 | 7,332,000 |
21/04/2023 | 19,250 | -0.05 ▼ | -0.26 | 19,300 | 19,850 | 18,850 | 240 | 4,620,000 |
20/04/2023 | 19,300 | 0.30 ▲ | 1.55 | 19,000 | 19,300 | 18,500 | 2,170 | 41,881,000 |
19/04/2023 | 19,000 | 0.20 ▲ | 1.05 | 18,800 | 19,200 | 18,700 | 70 | 1,330,000 |
18/04/2023 | 18,800 | -0.50 ▼ | -2.66 | 19,300 | 19,300 | 18,750 | 4,350 | 81,780,000 |
17/04/2023 | 19,300 | -0.15 ▼ | -0.78 | 19,450 | 19,450 | 19,050 | 1,760 | 33,968,000 |
14/04/2023 | 19,450 | 0.25 ▲ | 1.29 | 19,200 | 19,450 | 19,250 | 80 | 1,556,000 |
13/04/2023 | 19,200 | -0.25 ▼ | -1.30 | 19,450 | 19,900 | 19,100 | 110 | 2,112,000 |
12/04/2023 | 19,450 | 0.55 ▲ | 2.83 | 18,900 | 19,450 | 18,850 | 820 | 15,949,000 |
11/04/2023 | 18,900 | 0.15 ▲ | 0.79 | 18,750 | 18,900 | 18,650 | 1,010 | 19,089,000 |
10/04/2023 | 18,750 | 0.15 ▲ | 0.80 | 18,600 | 18,750 | 18,500 | 2,480 | 46,500,000 |
07/04/2023 | 18,600 | 0.15 ▲ | 0.81 | 18,450 | 18,900 | 18,500 | 180 | 3,348,000 |
06/04/2023 | 18,450 | -0.25 ▼ | -1.36 | 18,700 | 18,800 | 18,400 | 5,040 | 92,988,000 |
05/04/2023 | 18,700 | -0.15 ▼ | -0.80 | 18,850 | 18,700 | 18,600 | 30 | 561,000 |
04/04/2023 | 18,850 | 0.05 ▲ | 0.27 | 18,800 | 18,850 | 18,400 | 50 | 942,500 |
03/04/2023 | 18,800 | -0.05 ▼ | -0.27 | 18,850 | 18,850 | 18,500 | 540 | 10,152,000 |
31/03/2023 | 18,850 | 0.05 ▲ | 0.27 | 18,800 | 18,850 | 18,450 | 1,560 | 29,406,000 |
30/03/2023 | 18,800 | 0.25 ▲ | 1.33 | 18,550 | 18,900 | 18,800 | 1,550 | 29,140,000 |
29/03/2023 | 18,550 | 0.20 ▲ | 1.08 | 18,350 | 18,700 | 18,550 | 230 | 4,266,500 |
28/03/2023 | 18,350 | -0.05 ▼ | -0.27 | 18,400 | 18,550 | 18,200 | 2,400 | 44,040,000 |
24/03/2023 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 18,450 | 18,300 | 410 | 8,856,000 |
22/03/2023 | 18,450 | 0.10 ▲ | 0.54 | 18,350 | 18,450 | 18,350 | 770 | 14,206,500 |
21/03/2023 | 18,350 | 0.00 ■■ | 0.00 | 18,350 | 18,400 | 18,300 | 270 | 4,954,500 |
20/03/2023 | 18,350 | -0.10 ▼ | -0.54 | 18,450 | 18,450 | 18,350 | 110 | 2,018,500 |
17/03/2023 | 18,450 | 0.10 ▲ | 0.54 | 18,350 | 18,550 | 18,300 | 380 | 7,011,000 |
16/03/2023 | 18,350 | -0.15 ▼ | -0.82 | 18,500 | 18,400 | 18,300 | 270 | 4,954,500 |
15/03/2023 | 18,500 | 0.10 ▲ | 0.54 | 18,400 | 18,900 | 18,350 | 6,780 | 125,430,000 |
14/03/2023 | 18,400 | -0.45 ▼ | -2.45 | 18,850 | 18,850 | 18,400 | 630 | 11,592,000 |
13/03/2023 | 18,850 | 0.00 ■■ | 0.00 | 18,850 | 18,850 | 18,450 | 110 | 2,073,500 |
10/03/2023 | 18,850 | 0.00 ■■ | 0.00 | 18,850 | 18,850 | 18,550 | 40 | 754,000 |
09/03/2023 | 18,850 | 0.00 ■■ | 0.00 | 18,850 | 18,850 | 18,550 | 570 | 10,744,500 |
08/03/2023 | 18,850 | 0.00 ■■ | 0.00 | 18,850 | 18,850 | 18,300 | 240 | 4,524,000 |
07/03/2023 | 18,850 | -0.05 ▼ | -0.27 | 18,900 | 18,850 | 18,850 | 20 | 377,000 |
06/03/2023 | 18,900 | 0.25 ▲ | 1.32 | 18,650 | 18,900 | 18,650 | 30 | 567,000 |
03/03/2023 | 18,650 | -0.10 ▼ | -0.54 | 18,750 | 19,000 | 18,350 | 100 | 1,865,000 |
02/03/2023 | 18,750 | 0.05 ▲ | 0.27 | 18,700 | 18,800 | 18,350 | 220 | 4,125,000 |
01/03/2023 | 18,700 | -0.05 ▼ | -0.27 | 18,750 | 18,700 | 18,350 | 470 | 8,789,000 |
28/02/2023 | 18,750 | 0.05 ▲ | 0.27 | 18,700 | 18,900 | 18,550 | 450 | 8,437,500 |
27/02/2023 | 18,700 | 0.20 ▲ | 1.07 | 18,500 | 18,900 | 18,500 | 120 | 2,244,000 |
24/02/2023 | 18,500 | -0.30 ▼ | -1.62 | 18,800 | 18,600 | 18,400 | 590 | 10,915,000 |
23/02/2023 | 18,800 | -0.40 ▼ | -2.13 | 19,200 | 18,900 | 18,400 | 1,070 | 20,116,000 |
22/02/2023 | 19,200 | -0.10 ▼ | -0.52 | 19,300 | 19,200 | 18,750 | 70 | 1,344,000 |
21/02/2023 | 19,300 | 0.75 ▲ | 3.89 | 18,550 | 19,500 | 18,550 | 2,170 | 41,881,000 |
20/02/2023 | 18,550 | -0.25 ▼ | -1.35 | 18,800 | 18,900 | 18,500 | 880 | 16,324,000 |
17/02/2023 | 18,800 | 0.45 ▲ | 2.39 | 18,350 | 18,850 | 18,500 | 350 | 6,580,000 |
16/02/2023 | 18,350 | 0.05 ▲ | 0.27 | 18,300 | 19,050 | 18,300 | 190 | 3,486,500 |
15/02/2023 | 18,300 | -0.65 ▼ | -3.55 | 18,950 | 19,000 | 18,300 | 720 | 13,176,000 |
14/02/2023 | 18,950 | -0.35 ▼ | -1.85 | 19,300 | 19,600 | 18,400 | 440 | 8,338,000 |
13/02/2023 | 19,300 | 0.25 ▲ | 1.30 | 19,050 | 19,800 | 18,450 | 110 | 2,123,000 |
10/02/2023 | 19,050 | -0.20 ▼ | -1.05 | 19,250 | 19,500 | 18,500 | 1,090 | 20,764,500 |
09/02/2023 | 19,250 | 0.05 ▲ | 0.26 | 19,200 | 19,900 | 18,800 | 880 | 16,940,000 |
08/02/2023 | 19,200 | 0.80 ▲ | 4.17 | 18,400 | 19,500 | 18,400 | 4,070 | 78,144,000 |
07/02/2023 | 18,400 | -0.15 ▼ | -0.82 | 18,550 | 18,900 | 18,400 | 460 | 8,464,000 |
06/02/2023 | 18,550 | -0.25 ▼ | -1.35 | 18,800 | 18,900 | 18,550 | 360 | 6,678,000 |
03/02/2023 | 18,800 | 0.10 ▲ | 0.53 | 18,700 | 18,850 | 18,500 | 650 | 12,220,000 |
02/02/2023 | 18,700 | -0.10 ▼ | -0.53 | 18,800 | 19,000 | 18,500 | 520 | 9,724,000 |
01/02/2023 | 18,800 | -0.20 ▼ | -1.06 | 19,000 | 19,200 | 18,700 | 270 | 5,076,000 |
31/01/2023 | 19,000 | -0.75 ▼ | -3.95 | 19,750 | 19,600 | 18,700 | 680 | 12,920,000 |
27/01/2023 | 19,750 | 0.65 ▲ | 3.29 | 19,100 | 19,950 | 18,450 | 380 | 7,505,000 |
19/01/2023 | 19,100 | 0.60 ▲ | 3.14 | 18,500 | 19,100 | 19,000 | 20 | 382,000 |
18/01/2023 | 18,500 | -0.10 ▼ | -0.54 | 18,600 | 18,650 | 18,500 | 150 | 2,775,000 |
17/01/2023 | 18,600 | -0.10 ▼ | -0.54 | 18,700 | 18,650 | 18,100 | 410 | 7,626,000 |
16/01/2023 | 18,700 | -0.05 ▼ | -0.27 | 18,750 | 18,700 | 18,150 | 30 | 561,000 |
13/01/2023 | 18,750 | 0.00 ■■ | 0.00 | 18,750 | 18,850 | 18,000 | 370 | 6,937,500 |
12/01/2023 | 18,750 | -0.10 ▼ | -0.53 | 18,850 | 19,000 | 18,000 | 380 | 7,125,000 |
11/01/2023 | 18,850 | -0.15 ▼ | -0.80 | 19,000 | 18,950 | 18,850 | 50 | 942,500 |
10/01/2023 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,650 | 18,500 | 160 | 3,040,000 |
09/01/2023 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,200 | 18,400 | 170 | 3,230,000 |
06/01/2023 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,400 | 18,500 | 1,780 | 33,820,000 |
05/01/2023 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 18,050 | 1,680 | 31,920,000 |
04/01/2023 | 19,000 | 0.60 ▲ | 3.16 | 18,400 | 19,550 | 18,400 | 640 | 12,160,000 |
03/01/2023 | 18,400 | 0.30 ▲ | 1.63 | 18,100 | 18,700 | 18,100 | 1,730 | 31,832,000 |
30/12/2022 | 18,100 | -0.05 ▼ | -0.28 | 18,150 | 18,250 | 18,000 | 510 | 9,231,000 |
29/12/2022 | 18,150 | -0.20 ▼ | -1.10 | 18,350 | 18,350 | 18,150 | 200 | 3,630,000 |
28/12/2022 | 18,350 | 0.00 ■■ | 0.00 | 18,350 | 18,350 | 18,000 | 160 | 2,936,000 |
27/12/2022 | 18,350 | 0.65 ▲ | 3.54 | 17,700 | 18,350 | 18,000 | 250 | 4,587,500 |
26/12/2022 | 18,200 | -0.70 ▼ | -3.85 | 18,900 | 18,700 | 18,200 | 570 | 10,374,000 |
23/12/2022 | 18,900 | 0.70 ▲ | 3.70 | 18,200 | 19,200 | 18,200 | 1,040 | 19,656,000 |
22/12/2022 | 18,200 | 0.30 ▲ | 1.65 | 17,900 | 18,850 | 17,800 | 1,970 | 35,854,000 |
21/12/2022 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,950 | 17,600 | 1,510 | 27,029,000 |
20/12/2022 | 17,900 | 0.05 ▲ | 0.28 | 17,850 | 17,900 | 17,850 | 30 | 537,000 |
19/12/2022 | 17,850 | -0.05 ▼ | -0.28 | 17,900 | 18,000 | 16,700 | 460 | 8,211,000 |
15/12/2022 | 18,150 | -0.30 ▼ | -1.65 | 18,450 | 18,450 | 18,000 | 610 | 11,071,500 |
14/12/2022 | 18,450 | 0.50 ▲ | 2.71 | 17,950 | 18,450 | 18,450 | 10 | 184,500 |
13/12/2022 | 17,950 | -0.05 ▼ | -0.28 | 18,000 | 18,100 | 17,000 | 1,240 | 22,258,000 |
12/12/2022 | 18,000 | 0.05 ▲ | 0.28 | 17,950 | 18,500 | 17,900 | 1,550 | 27,900,000 |
09/12/2022 | 17,950 | -0.15 ▼ | -0.84 | 18,100 | 18,300 | 17,800 | 330 | 5,923,500 |
08/12/2022 | 18,100 | 0.40 ▲ | 2.21 | 17,700 | 18,500 | 16,950 | 2,560 | 46,336,000 |
07/12/2022 | 17,700 | -0.40 ▼ | -2.26 | 18,100 | 18,400 | 17,700 | 400 | 7,080,000 |
06/12/2022 | 18,100 | 0.10 ▲ | 0.55 | 18,000 | 18,950 | 17,700 | 730 | 13,213,000 |
05/12/2022 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 19,000 | 18,000 | 140 | 2,520,000 |
02/12/2022 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,000 | 17,850 | 190 | 3,420,000 |
01/12/2022 | 17,900 | -0.60 ▼ | -3.35 | 18,500 | 19,050 | 17,900 | 460 | 8,234,000 |
30/11/2022 | 18,500 | 0.50 ▲ | 2.70 | 18,000 | 18,900 | 17,650 | 1,930 | 35,705,000 |
29/11/2022 | 18,000 | 0.80 ▲ | 4.44 | 17,200 | 18,250 | 17,150 | 1,330 | 23,940,000 |
28/11/2022 | 17,200 | 0.60 ▲ | 3.49 | 16,600 | 17,200 | 16,650 | 910 | 15,652,000 |
25/11/2022 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,850 | 16,600 | 1,360 | 22,576,000 |
24/11/2022 | 16,600 | 0.20 ▲ | 1.20 | 16,400 | 17,350 | 16,000 | 260 | 4,316,000 |
23/11/2022 | 16,400 | -0.70 ▼ | -4.27 | 17,100 | 17,000 | 16,100 | 130 | 2,132,000 |
22/11/2022 | 17,100 | -0.05 ▼ | -0.29 | 17,150 | 17,850 | 15,950 | 290 | 4,959,000 |
21/11/2022 | 17,150 | -0.10 ▼ | -0.58 | 17,250 | 17,450 | 17,150 | 160 | 2,744,000 |
18/11/2022 | 17,250 | 0.35 ▲ | 2.03 | 16,900 | 18,350 | 16,400 | 1,470 | 25,357,500 |
17/11/2022 | 17,600 | 0.70 ▲ | 3.98 | 16,900 | 18,000 | 17,200 | 190 | 3,344,000 |
16/11/2022 | 16,900 | 0.25 ▲ | 1.48 | 16,650 | 17,000 | 15,500 | 2,490 | 42,081,000 |
15/11/2022 | 16,650 | -0.50 ▼ | -3.00 | 17,150 | 17,050 | 15,950 | 1,150 | 19,147,500 |
14/11/2022 | 17,150 | -0.75 ▼ | -4.37 | 17,900 | 17,800 | 16,650 | 480 | 8,232,000 |
11/11/2022 | 17,900 | -0.50 ▼ | -2.79 | 18,400 | 18,100 | 17,800 | 260 | 4,654,000 |
09/11/2022 | 18,400 | 0.40 ▲ | 2.17 | 18,000 | 18,400 | 18,400 | 10 | 184,000 |
08/11/2022 | 17,800 | -0.20 ▼ | -1.12 | 18,000 | 17,900 | 16,750 | 520 | 9,256,000 |
07/11/2022 | 18,000 | -1.05 ▼ | -5.83 | 19,050 | 19,100 | 17,750 | 1,210 | 21,780,000 |
04/11/2022 | 19,050 | -0.65 ▼ | -3.41 | 19,700 | 19,600 | 18,450 | 210 | 4,000,500 |
03/11/2022 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 20,800 | 19,000 | 600 | 11,820,000 |
02/11/2022 | 19,700 | -0.40 ▼ | -2.03 | 20,100 | 20,000 | 19,500 | 190 | 3,743,000 |
01/11/2022 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,200 | 20,000 | 230 | 4,623,000 |
31/10/2022 | 20,100 | -0.50 ▼ | -2.49 | 20,600 | 20,550 | 19,200 | 370 | 7,437,000 |
28/10/2022 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 21,400 | 20,400 | 210 | 4,326,000 |
27/10/2022 | 20,600 | -0.25 ▼ | -1.21 | 20,850 | 21,100 | 20,300 | 340 | 7,004,000 |
26/10/2022 | 20,300 | -1.30 ▼ | -6.40 | 21,600 | 21,500 | 20,300 | 100 | 2,030,000 |
25/10/2022 | 20,850 | -0.75 ▼ | -3.60 | 21,600 | 20,900 | 20,100 | 940 | 19,599,000 |
24/10/2022 | 21,600 | 0.60 ▲ | 2.78 | 21,000 | 22,400 | 20,300 | 570 | 12,312,000 |
21/10/2022 | 21,000 | -0.50 ▼ | -2.38 | 21,500 | 22,400 | 20,500 | 1,130 | 23,730,000 |
20/10/2022 | 21,500 | -0.35 ▼ | -1.63 | 21,850 | 21,500 | 20,900 | 110 | 2,365,000 |
19/10/2022 | 21,850 | -0.40 ▼ | -1.83 | 22,250 | 0 | 0 | 210 | 4,588,500 |
18/10/2022 | 22,250 | 0.55 ▲ | 2.47 | 21,700 | 23,000 | 21,700 | 200 | 4,450,000 |
17/10/2022 | 21,700 | -0.80 ▼ | -3.69 | 22,500 | 23,200 | 21,700 | 130 | 2,821,000 |
14/10/2022 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 23,400 | 21,000 | 630 | 14,175,000 |
13/10/2022 | 22,500 | 0.50 ▲ | 2.22 | 22,000 | 22,500 | 22,500 | 10 | 225,000 |
12/10/2022 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 23,000 | 22,000 | 150 | 3,300,000 |
11/10/2022 | 21,900 | -0.90 ▼ | -4.11 | 22,800 | 22,800 | 21,250 | 310 | 6,789,000 |
07/10/2022 | 23,200 | -0.20 ▼ | -0.86 | 23,400 | 23,800 | 22,000 | 2,470 | 57,304,000 |
06/10/2022 | 23,400 | 0.30 ▲ | 1.28 | 23,100 | 23,400 | 23,400 | 30 | 702,000 |
05/10/2022 | 23,100 | -0.50 ▼ | -2.16 | 23,600 | 23,900 | 23,100 | 1,580 | 36,498,000 |
04/10/2022 | 23,600 | -0.20 ▼ | -0.85 | 23,800 | 23,800 | 23,000 | 2,370 | 55,932,000 |
03/10/2022 | 23,800 | 0.80 ▲ | 3.36 | 23,000 | 24,500 | 23,000 | 4,390 | 104,482,000 |
02/10/2022 | 23,000 | -0.40 ▼ | -1.74 | 23,400 | 24,400 | 22,600 | 1,970 | 45,310,000 |
30/09/2022 | 23,000 | -0.40 ▼ | -1.74 | 23,400 | 24,400 | 22,600 | 1,970 | 45,310,000 |
29/09/2022 | 23,400 | -1.55 ▼ | -6.62 | 24,950 | 24,950 | 23,400 | 400 | 9,360,000 |
28/09/2022 | 24,950 | 0.25 ▲ | 1.00 | 24,700 | 25,600 | 24,100 | 70 | 1,746,500 |
27/09/2022 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 24,800 | 24,100 | 80 | 1,976,000 |
26/09/2022 | 24,700 | -0.15 ▼ | -0.61 | 24,850 | 24,850 | 24,000 | 710 | 17,537,000 |
23/09/2022 | 24,850 | -0.25 ▼ | -1.01 | 25,100 | 25,400 | 24,500 | 860 | 21,371,000 |
22/09/2022 | 25,100 | -0.60 ▼ | -2.39 | 25,700 | 25,600 | 23,950 | 1,040 | 26,104,000 |
21/09/2022 | 25,700 | 0.65 ▲ | 2.53 | 25,050 | 25,700 | 24,300 | 60 | 1,542,000 |
20/09/2022 | 25,050 | 0.15 ▲ | 0.60 | 24,900 | 25,800 | 24,300 | 360 | 9,018,000 |
19/09/2022 | 24,900 | -0.85 ▼ | -3.41 | 25,750 | 25,950 | 24,800 | 690 | 17,181,000 |
16/09/2022 | 25,750 | 0.00 ■■ | 0.00 | 25,750 | 26,000 | 25,400 | 900 | 23,175,000 |
15/09/2022 | 25,750 | 0.15 ▲ | 0.58 | 25,600 | 26,000 | 25,600 | 1,000 | 25,750,000 |
14/09/2022 | 25,600 | -0.50 ▼ | -1.95 | 26,100 | 25,750 | 24,500 | 550 | 14,080,000 |
13/09/2022 | 26,100 | 0.20 ▲ | 0.77 | 25,900 | 26,400 | 25,800 | 2,790 | 72,819,000 |
12/09/2022 | 25,900 | 0.80 ▲ | 3.09 | 25,100 | 26,000 | 25,400 | 3,180 | 82,362,000 |
10/09/2022 | 25,500 | 0.40 ▲ | 1.57 | 25,100 | 25,600 | 25,000 | 2,290 | 58,395,000 |
09/09/2022 | 25,500 | 0.40 ▲ | 1.57 | 25,100 | 25,600 | 25,000 | 2,290 | 58,395,000 |
08/09/2022 | 25,100 | 0.00 ■■ | 0.00 | 25,100 | 25,300 | 24,600 | 310 | 7,781,000 |
07/09/2022 | 25,100 | -0.40 ▼ | -1.59 | 25,500 | 25,600 | 24,750 | 1,600 | 40,160,000 |
06/09/2022 | 25,500 | 0.50 ▲ | 1.96 | 25,000 | 26,000 | 25,150 | 1,290 | 32,895,000 |
05/09/2022 | 25,000 | 0.20 ▲ | 0.80 | 24,800 | 25,200 | 24,850 | 330 | 8,250,000 |
04/09/2022 | 24,800 | 0.05 ▲ | 0.20 | 24,750 | 25,150 | 24,500 | 950 | 23,560,000 |
02/09/2022 | 24,800 | 0.05 ▲ | 0.20 | 24,750 | 25,150 | 24,500 | 950 | 23,560,000 |
31/08/2022 | 24,800 | 0.05 ▲ | 0.20 | 24,750 | 25,150 | 24,500 | 950 | 23,560,000 |
30/08/2022 | 24,750 | -0.25 ▼ | -1.01 | 25,000 | 25,000 | 24,550 | 540 | 13,365,000 |
29/08/2022 | 25,000 | 0.30 ▲ | 1.20 | 24,700 | 25,000 | 24,200 | 400 | 10,000,000 |
28/08/2022 | 24,700 | -0.50 ▼ | -2.02 | 25,200 | 25,200 | 24,700 | 290 | 7,163,000 |
26/08/2022 | 24,700 | -0.50 ▼ | -2.02 | 25,200 | 25,200 | 24,700 | 290 | 7,163,000 |
25/08/2022 | 25,200 | 0.25 ▲ | 0.99 | 24,950 | 25,300 | 24,600 | 1,140 | 28,728,000 |
24/08/2022 | 24,950 | 0.25 ▲ | 1.00 | 24,700 | 25,000 | 24,500 | 1,040 | 25,948,000 |
23/08/2022 | 24,700 | -0.50 ▼ | -2.02 | 25,200 | 25,200 | 24,500 | 2,060 | 50,882,000 |
22/08/2022 | 25,200 | 0.30 ▲ | 1.19 | 24,900 | 25,400 | 25,200 | 100 | 2,520,000 |
19/08/2022 | 24,900 | 0.35 ▲ | 1.41 | 24,550 | 25,000 | 24,500 | 170 | 4,233,000 |
18/08/2022 | 24,550 | -0.45 ▼ | -1.83 | 25,000 | 25,000 | 24,500 | 400 | 9,820,000 |
17/08/2022 | 25,000 | -0.20 ▼ | -0.80 | 25,200 | 25,550 | 25,000 | 640 | 16,000,000 |
16/08/2022 | 25,200 | 0.05 ▲ | 0.20 | 25,150 | 25,450 | 24,000 | 930 | 23,436,000 |
15/08/2022 | 25,150 | 0.15 ▲ | 0.60 | 25,000 | 25,300 | 25,000 | 1,090 | 27,413,500 |
12/08/2022 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,700 | 24,850 | 450 | 11,250,000 |
11/08/2022 | 25,000 | -0.40 ▼ | -1.60 | 25,400 | 25,950 | 25,000 | 530 | 13,250,000 |
10/08/2022 | 25,400 | -0.50 ▼ | -1.97 | 25,900 | 25,800 | 25,000 | 1,160 | 29,464,000 |
09/08/2022 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 26,000 | 25,500 | 500 | 12,950,000 |
08/08/2022 | 25,900 | 1.10 ▲ | 4.25 | 24,800 | 26,450 | 24,800 | 2,150 | 55,685,000 |
05/08/2022 | 24,800 | -0.20 ▼ | -0.81 | 25,000 | 24,950 | 24,500 | 880 | 21,824,000 |
04/08/2022 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,100 | 24,400 | 1,550 | 38,750,000 |
03/08/2022 | 25,000 | 0.05 ▲ | 0.20 | 24,950 | 25,100 | 24,500 | 660 | 16,500,000 |
02/08/2022 | 24,950 | 0.00 ■■ | 0.00 | 24,950 | 25,100 | 24,500 | 990 | 24,700,500 |
01/08/2022 | 24,950 | 0.10 ▲ | 0.40 | 24,850 | 25,100 | 24,950 | 340 | 8,483,000 |
29/07/2022 | 24,850 | -0.10 ▼ | -0.40 | 24,950 | 24,950 | 24,450 | 820 | 20,377,000 |
28/07/2022 | 24,950 | -0.05 ▼ | -0.20 | 25,000 | 25,000 | 24,250 | 420 | 10,479,000 |
27/07/2022 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,150 | 24,800 | 130 | 3,250,000 |
26/07/2022 | 25,100 | -0.10 ▼ | -0.40 | 25,200 | 25,200 | 25,100 | 100 | 2,510,000 |
25/07/2022 | 25,100 | -0.10 ▼ | -0.40 | 25,200 | 25,200 | 25,100 | 100 | 2,510,000 |
22/07/2022 | 25,200 | 0.25 ▲ | 0.99 | 24,950 | 25,800 | 24,500 | 240 | 6,048,000 |
21/07/2022 | 24,950 | -0.40 ▼ | -1.60 | 25,350 | 25,600 | 24,950 | 750 | 18,712,500 |
20/07/2022 | 25,350 | -0.05 ▼ | -0.20 | 25,400 | 25,950 | 25,150 | 770 | 19,519,500 |
19/07/2022 | 25,400 | -0.20 ▼ | -0.79 | 25,600 | 25,500 | 24,000 | 1,180 | 29,972,000 |
18/07/2022 | 25,600 | -0.90 ▼ | -3.52 | 26,500 | 25,900 | 24,800 | 1,710 | 43,776,000 |
17/07/2022 | 25,900 | -0.60 ▼ | -2.32 | 26,500 | 27,200 | 25,900 | 170 | 4,403,000 |
15/07/2022 | 25,900 | -0.60 ▼ | -2.32 | 26,500 | 27,200 | 25,900 | 170 | 4,403,000 |
14/07/2022 | 26,500 | 0.40 ▲ | 1.51 | 26,100 | 26,700 | 25,300 | 230 | 6,095,000 |
13/07/2022 | 27,400 | 0.30 ▲ | 1.09 | 27,100 | 27,900 | 26,700 | 2,220 | 60,828,000 |
12/07/2022 | 27,100 | 0.90 ▲ | 3.32 | 26,200 | 27,100 | 26,500 | 2,410 | 65,311,000 |
11/07/2022 | 26,200 | 0.50 ▲ | 1.91 | 25,700 | 26,850 | 25,700 | 2,110 | 55,282,000 |
09/07/2022 | 25,700 | 0.50 ▲ | 1.95 | 25,200 | 25,700 | 25,000 | 1,620 | 41,634,000 |
08/07/2022 | 25,700 | 0.50 ▲ | 1.95 | 25,200 | 25,700 | 25,000 | 1,620 | 41,634,000 |
07/07/2022 | 25,200 | -0.20 ▼ | -0.79 | 25,400 | 25,350 | 24,600 | 1,550 | 39,060,000 |
06/07/2022 | 25,400 | -0.10 ▼ | -0.39 | 25,500 | 25,500 | 25,400 | 180 | 4,572,000 |
05/07/2022 | 25,500 | -0.40 ▼ | -1.57 | 25,900 | 26,000 | 24,900 | 370 | 9,435,000 |
04/07/2022 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 26,650 | 25,900 | 120 | 3,108,000 |
02/07/2022 | 25,900 | -0.30 ▼ | -1.16 | 26,200 | 26,450 | 25,500 | 320 | 8,288,000 |
01/07/2022 | 25,900 | -0.30 ▼ | -1.16 | 26,200 | 26,450 | 25,500 | 320 | 8,288,000 |
30/06/2022 | 26,200 | 0.60 ▲ | 2.29 | 25,600 | 26,850 | 25,200 | 730 | 19,126,000 |
29/06/2022 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 27,000 | 25,500 | 860 | 22,016,000 |
28/06/2022 | 25,600 | -0.10 ▼ | -0.39 | 25,700 | 25,700 | 24,300 | 18,500 | 473,600,000 |
27/06/2022 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 26,800 | 25,350 | 870 | 22,359,000 |
26/06/2022 | 25,700 | -0.25 ▼ | -0.97 | 25,950 | 27,100 | 25,700 | 1,620 | 41,634,000 |
24/06/2022 | 25,700 | -0.25 ▼ | -0.97 | 25,950 | 27,100 | 25,700 | 1,620 | 41,634,000 |
23/06/2022 | 25,950 | -0.80 ▼ | -3.08 | 26,750 | 26,100 | 25,200 | 1,940 | 50,343,000 |
22/06/2022 | 26,750 | -0.20 ▼ | -0.75 | 26,950 | 27,500 | 26,000 | 250 | 6,687,500 |
21/06/2022 | 26,950 | -0.65 ▼ | -2.41 | 27,600 | 27,800 | 26,450 | 1,150 | 30,992,500 |
20/06/2022 | 27,600 | -0.65 ▼ | -2.36 | 28,250 | 29,750 | 27,100 | 1,350 | 37,260,000 |
19/06/2022 | 28,250 | -1.05 ▼ | -3.72 | 29,300 | 28,900 | 27,250 | 2,410 | 68,082,500 |
17/06/2022 | 28,250 | -1.05 ▼ | -3.72 | 29,300 | 28,900 | 27,250 | 2,410 | 68,082,500 |
16/06/2022 | 29,300 | 0.90 ▲ | 3.07 | 28,400 | 29,950 | 28,000 | 3,110 | 91,123,000 |
15/06/2022 | 28,400 | -0.60 ▼ | -2.11 | 29,000 | 29,050 | 28,200 | 2,780 | 78,952,000 |
14/06/2022 | 29,000 | 0.45 ▲ | 1.55 | 28,550 | 29,400 | 28,200 | 4,970 | 144,130,000 |
13/06/2022 | 28,550 | -2.05 ▼ | -7.18 | 30,600 | 30,400 | 28,500 | 2,950 | 84,222,500 |
10/06/2022 | 30,600 | -0.50 ▼ | -1.63 | 31,100 | 31,000 | 30,000 | 1,670 | 51,102,000 |
09/06/2022 | 31,100 | 0.10 ▲ | 0.32 | 31,000 | 31,300 | 31,000 | 510 | 15,861,000 |
08/06/2022 | 31,000 | 0.60 ▲ | 1.94 | 30,400 | 32,350 | 30,400 | 2,810 | 87,110,000 |
07/06/2022 | 30,400 | 0.40 ▲ | 1.32 | 30,000 | 31,400 | 29,800 | 5,160 | 156,864,000 |
06/06/2022 | 30,000 | -1.80 ▼ | -6.00 | 31,800 | 31,650 | 30,000 | 1,100 | 33,000,000 |
03/06/2022 | 31,800 | 0.00 ■■ | 0.00 | 31,800 | 32,500 | 30,250 | 440 | 13,992,000 |
02/06/2022 | 31,800 | 0.70 ▲ | 2.20 | 31,100 | 32,450 | 31,100 | 1,670 | 53,106,000 |
01/06/2022 | 31,100 | 1.70 ▲ | 5.47 | 29,400 | 31,450 | 29,400 | 11,830 | 367,913,000 |
31/05/2022 | 29,400 | 0.15 ▲ | 0.51 | 29,250 | 29,700 | 28,500 | 1,190 | 34,986,000 |
30/05/2022 | 29,250 | 0.35 ▲ | 1.20 | 28,900 | 29,300 | 28,900 | 850 | 24,862,500 |
27/05/2022 | 28,900 | 0.10 ▲ | 0.35 | 28,800 | 29,100 | 28,800 | 170 | 4,913,000 |
26/05/2022 | 28,800 | 0.00 ■■ | 0.00 | 28,800 | 29,000 | 28,500 | 700 | 20,160,000 |
25/05/2022 | 28,800 | 0.20 ▲ | 0.69 | 28,600 | 28,800 | 28,600 | 390 | 11,232,000 |
24/05/2022 | 28,600 | -0.70 ▼ | -2.45 | 29,300 | 28,800 | 27,600 | 170 | 4,862,000 |
23/05/2022 | 29,300 | 0.30 ▲ | 1.02 | 29,000 | 29,750 | 28,000 | 140 | 4,102,000 |
20/05/2022 | 29,000 | -0.30 ▼ | -1.03 | 29,300 | 29,400 | 28,200 | 340 | 9,860,000 |
19/05/2022 | 29,300 | -0.10 ▼ | -0.34 | 29,400 | 29,700 | 27,550 | 2,260 | 66,218,000 |
18/05/2022 | 29,400 | 0.95 ▲ | 3.23 | 28,450 | 30,000 | 28,000 | 2,970 | 87,318,000 |
17/05/2022 | 28,450 | 0.10 ▲ | 0.35 | 28,350 | 28,450 | 26,500 | 1,500 | 42,675,000 |
16/05/2022 | 28,350 | -0.20 ▼ | -0.71 | 28,550 | 29,000 | 26,600 | 1,140 | 32,319,000 |
11/05/2022 | 29,150 | 0.25 ▲ | 0.86 | 28,900 | 29,600 | 28,200 | 4,130 | 120,389,500 |
10/05/2022 | 28,900 | -1.05 ▼ | -3.63 | 29,950 | 30,000 | 27,900 | 5,670 | 163,863,000 |
09/05/2022 | 29,950 | -1.55 ▼ | -5.18 | 31,500 | 31,750 | 29,400 | 700 | 20,965,000 |
29/04/2022 | 32,150 | 0.25 ▲ | 0.78 | 31,900 | 32,850 | 31,000 | 1,320 | 42,438,000 |
28/04/2022 | 31,900 | 0.60 ▲ | 1.88 | 31,300 | 32,000 | 31,300 | 1,030 | 32,857,000 |
27/04/2022 | 31,300 | 0.05 ▲ | 0.16 | 31,250 | 31,300 | 31,150 | 530 | 16,589,000 |
26/04/2022 | 31,250 | -0.25 ▼ | -0.80 | 31,500 | 32,000 | 30,000 | 1,260 | 39,375,000 |
25/04/2022 | 31,500 | -0.90 ▼ | -2.86 | 32,400 | 33,000 | 30,500 | 1,820 | 57,330,000 |
23/04/2022 | 32,400 | 1.00 ▲ | 3.09 | 31,400 | 33,550 | 31,400 | 2,770 | 89,748,000 |
22/04/2022 | 32,400 | 1.00 ▲ | 3.09 | 31,400 | 33,550 | 31,400 | 2,770 | 89,748,000 |
21/04/2022 | 31,400 | 0.50 ▲ | 1.59 | 30,900 | 31,400 | 29,200 | 4,860 | 152,604,000 |
20/04/2022 | 30,900 | -0.30 ▼ | -0.97 | 31,200 | 31,350 | 29,300 | 1,880 | 58,092,000 |
19/04/2022 | 31,200 | -0.40 ▼ | -1.28 | 31,600 | 32,000 | 31,200 | 2,460 | 76,752,000 |
18/04/2022 | 31,600 | -0.80 ▼ | -2.53 | 32,400 | 34,000 | 31,000 | 3,500 | 110,600,000 |
16/04/2022 | 32,400 | -0.90 ▼ | -2.78 | 33,300 | 33,000 | 31,800 | 3,250 | 105,300,000 |
15/04/2022 | 32,400 | -0.90 ▼ | -2.78 | 33,300 | 33,000 | 31,800 | 3,250 | 105,300,000 |
14/04/2022 | 33,300 | 0.00 ■■ | 0.00 | 33,300 | 34,200 | 32,500 | 1,100 | 36,630,000 |
13/04/2022 | 33,300 | -0.05 ▼ | -0.15 | 33,350 | 34,500 | 32,800 | 1,000 | 33,300,000 |
12/04/2022 | 33,350 | 0.35 ▲ | 1.05 | 33,000 | 34,800 | 32,950 | 3,070 | 102,384,500 |
08/04/2022 | 33,000 | -1.40 ▼ | -4.24 | 34,400 | 34,950 | 33,000 | 2,100 | 69,300,000 |
07/04/2022 | 34,400 | -0.20 ▼ | -0.58 | 34,600 | 35,000 | 34,000 | 910 | 31,304,000 |
06/04/2022 | 34,600 | -0.40 ▼ | -1.16 | 35,000 | 35,800 | 34,300 | 1,260 | 43,596,000 |
05/04/2022 | 35,000 | -0.20 ▼ | -0.57 | 35,200 | 36,000 | 34,800 | 2,420 | 84,700,000 |
04/04/2022 | 35,200 | 0.30 ▲ | 0.85 | 34,900 | 36,900 | 35,000 | 1,070 | 37,664,000 |
01/04/2022 | 34,900 | -0.40 ▼ | -1.15 | 35,300 | 35,000 | 33,600 | 2,650 | 92,485,000 |
31/03/2022 | 35,300 | 0.00 ■■ | 0.00 | 35,300 | 35,800 | 34,600 | 1,040 | 36,712,000 |
30/03/2022 | 35,300 | -0.50 ▼ | -1.42 | 35,800 | 35,800 | 34,900 | 3,300 | 116,490,000 |
29/03/2022 | 35,800 | -0.10 ▼ | -0.28 | 35,900 | 36,300 | 35,200 | 3,860 | 138,188,000 |
28/03/2022 | 35,900 | -0.10 ▼ | -0.28 | 36,000 | 36,000 | 35,200 | 710 | 25,489,000 |
25/03/2022 | 36,000 | -0.20 ▼ | -0.56 | 36,200 | 36,300 | 35,500 | 1,020 | 36,720,000 |
24/03/2022 | 36,200 | 0.65 ▲ | 1.80 | 35,550 | 37,000 | 35,200 | 2,900 | 104,980,000 |
23/03/2022 | 35,550 | 0.15 ▲ | 0.42 | 35,400 | 35,750 | 35,100 | 3,440 | 122,292,000 |
22/03/2022 | 35,400 | 0.00 ■■ | 0.00 | 35,400 | 35,800 | 35,000 | 1,640 | 58,056,000 |
21/03/2022 | 35,400 | -0.10 ▼ | -0.28 | 35,500 | 36,300 | 35,000 | 2,470 | 87,438,000 |
18/03/2022 | 35,500 | 0.00 ■■ | 0.00 | 35,500 | 36,000 | 35,500 | 1,620 | 57,510,000 |
17/03/2022 | 35,500 | 0.00 ■■ | 0.00 | 35,500 | 35,800 | 35,400 | 2,170 | 77,035,000 |
16/03/2022 | 35,500 | 0.00 ■■ | 0.00 | 35,500 | 36,100 | 35,050 | 1,560 | 55,380,000 |
15/03/2022 | 35,500 | 0.60 ▲ | 1.69 | 34,900 | 36,250 | 35,000 | 660 | 23,430,000 |
14/03/2022 | 34,900 | -1.40 ▼ | -4.01 | 36,300 | 36,300 | 34,800 | 1,210 | 42,229,000 |
11/03/2022 | 36,300 | 0.10 ▲ | 0.28 | 36,200 | 38,400 | 36,000 | 2,800 | 101,640,000 |
10/03/2022 | 36,200 | 0.45 ▲ | 1.24 | 35,750 | 36,500 | 36,200 | 2,200 | 79,640,000 |
09/03/2022 | 35,750 | -0.65 ▼ | -1.82 | 36,400 | 36,500 | 35,150 | 3,810 | 136,207,500 |
08/03/2022 | 36,400 | -0.60 ▼ | -1.65 | 37,000 | 37,000 | 36,400 | 1,790 | 65,156,000 |
07/03/2022 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,300 | 36,100 | 3,250 | 120,250,000 |
04/03/2022 | 37,000 | -0.40 ▼ | -1.08 | 37,400 | 37,400 | 36,800 | 3,340 | 123,580,000 |
03/03/2022 | 37,400 | 0.00 ■■ | 0.00 | 37,400 | 37,800 | 36,800 | 1,220 | 45,628,000 |
02/03/2022 | 37,400 | -0.20 ▼ | -0.53 | 37,600 | 37,900 | 37,000 | 1,170 | 43,758,000 |
01/03/2022 | 37,600 | 0.00 ■■ | 0.00 | 37,600 | 38,200 | 37,000 | 1,570 | 59,032,000 |
28/02/2022 | 37,600 | -0.15 ▼ | -0.40 | 37,750 | 37,900 | 36,600 | 2,530 | 95,128,000 |
25/02/2022 | 37,750 | 0.05 ▲ | 0.13 | 37,700 | 38,900 | 37,600 | 2,360 | 89,090,000 |
24/02/2022 | 37,700 | -0.30 ▼ | -0.80 | 38,000 | 38,500 | 37,500 | 3,260 | 122,902,000 |
23/02/2022 | 38,000 | 0.20 ▲ | 0.53 | 37,800 | 38,000 | 37,600 | 3,150 | 119,700,000 |
22/02/2022 | 37,800 | -0.70 ▼ | -1.85 | 38,500 | 39,300 | 37,000 | 2,920 | 110,376,000 |
21/02/2022 | 38,500 | -0.50 ▼ | -1.30 | 39,000 | 39,500 | 38,400 | 3,270 | 125,895,000 |
18/02/2022 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,500 | 38,600 | 2,990 | 116,610,000 |
17/02/2022 | 39,000 | -1.00 ▼ | -2.56 | 40,000 | 40,000 | 38,300 | 9,160 | 357,240,000 |
16/02/2022 | 40,000 | -0.40 ▼ | -1.00 | 40,400 | 41,900 | 39,800 | 3,340 | 133,600,000 |
15/02/2022 | 40,400 | -1.70 ▼ | -4.21 | 42,100 | 42,500 | 40,400 | 4,750 | 191,900,000 |
14/02/2022 | 42,100 | -0.30 ▼ | -0.71 | 42,400 | 43,000 | 41,700 | 5,440 | 229,024,000 |
11/02/2022 | 42,400 | 0.40 ▲ | 0.94 | 42,000 | 43,000 | 42,000 | 11,060 | 468,944,000 |
10/02/2022 | 42,000 | 42.00 ▲ | 100.00 | 0 | 44,400 | 40,500 | 18,210 | 764,820,000 |
21/01/2022 | 39,800 | 0.50 ▲ | 1.26 | 39,300 | 40,800 | 39,300 | 78,300 | 3,116,340,000 |
20/01/2022 | 39,400 | 0.10 ▲ | 0.25 | 39,300 | 39,500 | 39,100 | 10,800 | 425,520,000 |
19/01/2022 | 39,000 | -0.50 ▼ | -1.28 | 39,500 | 40,000 | 39,000 | 14,200 | 553,800,000 |
18/01/2022 | 39,600 | 0.90 ▲ | 2.27 | 38,700 | 41,000 | 38,600 | 21,500 | 851,400,000 |
17/01/2022 | 39,200 | -0.30 ▼ | -0.77 | 39,500 | 39,700 | 38,500 | 27,500 | 1,078,000,000 |
14/01/2022 | 39,700 | 0.60 ▲ | 1.51 | 39,100 | 40,000 | 38,700 | 9,400 | 373,180,000 |
13/01/2022 | 39,700 | 0.30 ▲ | 0.76 | 39,400 | 40,000 | 38,500 | 12,500 | 496,250,000 |
12/01/2022 | 39,500 | -0.90 ▼ | -2.28 | 40,400 | 41,400 | 38,500 | 68,200 | 2,693,900,000 |
11/01/2022 | 40,500 | -0.40 ▼ | -0.99 | 40,900 | 41,800 | 40,000 | 44,500 | 1,802,250,000 |
10/01/2022 | 40,300 | -0.30 ▼ | -0.74 | 40,600 | 43,000 | 40,300 | 52,200 | 2,103,660,000 |
07/01/2022 | 40,900 | 0.30 ▲ | 0.73 | 40,600 | 41,500 | 40,300 | 56,400 | 2,306,760,000 |
06/01/2022 | 40,800 | -0.70 ▼ | -1.72 | 41,500 | 41,500 | 40,100 | 38,800 | 1,583,040,000 |
05/01/2022 | 41,800 | 0.50 ▲ | 1.20 | 41,300 | 43,500 | 41,200 | 41,100 | 1,717,980,000 |
04/01/2022 | 41,900 | 2.90 ▲ | 6.92 | 39,000 | 43,000 | 39,200 | 138,900 | 5,819,910,000 |
31/12/2021 | 38,100 | 1.10 ▲ | 2.89 | 38,100 | 39,400 | 38,500 | 60,600 | 2,308,860,000 |
30/12/2021 | 38,700 | 0.70 ▲ | 1.81 | 38,000 | 38,700 | 37,800 | 143,400 | 5,549,580,000 |
29/12/2021 | 38,000 | -0.50 ▼ | -1.32 | 38,500 | 38,900 | 37,900 | 67,800 | 2,576,400,000 |
22/12/2021 | 39,600 | -0.20 ▼ | -0.51 | 39,800 | 40,800 | 39,500 | 83,700 | 3,314,520,000 |
21/12/2021 | 40,200 | 2.00 ▲ | 4.98 | 38,200 | 40,800 | 38,200 | 89,900 | 3,613,980,000 |
20/12/2021 | 38,400 | 0.40 ▲ | 1.04 | 38,000 | 38,500 | 38,000 | 194,100 | 7,453,440,000 |
17/12/2021 | 38,100 | 0.70 ▲ | 1.84 | 37,400 | 38,500 | 37,400 | 222,100 | 8,462,010,000 |
16/12/2021 | 38,000 | 2.20 ▲ | 5.79 | 35,800 | 38,300 | 36,000 | 196,100 | 7,451,800,000 |
15/12/2021 | 37,000 | 2.70 ▲ | 7.30 | 34,300 | 37,000 | 34,600 | 99,900 | 3,696,300,000 |
14/12/2021 | 34,500 | 0.60 ▲ | 1.74 | 33,900 | 34,500 | 33,900 | 15,900 | 548,550,000 |
13/12/2021 | 34,200 | 0.30 ▲ | 0.88 | 33,900 | 34,800 | 33,000 | 37,100 | 1,268,820,000 |
10/12/2021 | 34,100 | 0.10 ▲ | 0.29 | 34,000 | 34,900 | 33,500 | 17,800 | 606,980,000 |
09/12/2021 | 33,900 | -1.10 ▼ | -3.24 | 35,000 | 35,000 | 33,800 | 27,200 | 922,080,000 |
08/12/2021 | 34,900 | 0.40 ▲ | 1.15 | 34,500 | 35,400 | 34,500 | 11,100 | 387,390,000 |
07/12/2021 | 35,000 | 0.80 ▲ | 2.29 | 34,200 | 35,000 | 34,000 | 24,500 | 857,500,000 |
06/12/2021 | 33,300 | -1.50 ▼ | -4.50 | 34,800 | 34,800 | 33,000 | 80,400 | 2,677,320,000 |
03/12/2021 | 34,300 | -0.70 ▼ | -2.04 | 35,000 | 35,900 | 34,300 | 31,600 | 1,083,880,000 |
02/12/2021 | 34,800 | -0.20 ▼ | -0.57 | 35,000 | 35,500 | 34,800 | 22,200 | 772,560,000 |
01/12/2021 | 35,500 | 0.70 ▲ | 1.97 | 34,800 | 36,100 | 34,600 | 40,400 | 1,434,200,000 |
30/11/2021 | 35,000 | 0.10 ▲ | 0.29 | 34,900 | 36,500 | 34,000 | 85,400 | 2,989,000,000 |
29/11/2021 | 35,000 | -1.00 ▼ | -2.86 | 36,000 | 36,100 | 34,000 | 57,800 | 2,023,000,000 |
26/11/2021 | 36,200 | 0.00 ■■ | 0.00 | 36,200 | 36,700 | 35,600 | 78,900 | 2,856,180,000 |
25/11/2021 | 36,400 | 0.20 ▲ | 0.55 | 36,200 | 37,900 | 36,000 | 96,000 | 3,494,400,000 |
24/11/2021 | 36,500 | 0.20 ▲ | 0.55 | 36,300 | 37,000 | 35,700 | 135,400 | 4,942,100,000 |
23/11/2021 | 36,200 | -0.10 ▼ | -0.28 | 36,300 | 37,000 | 36,000 | 30,100 | 1,089,620,000 |
22/11/2021 | 35,700 | -2.00 ▼ | -5.60 | 37,700 | 38,000 | 35,500 | 64,900 | 2,316,930,000 |
19/11/2021 | 37,300 | 0.20 ▲ | 0.54 | 37,100 | 38,500 | 36,900 | 151,500 | 5,650,950,000 |
18/11/2021 | 37,000 | 0.10 ▲ | 0.27 | 36,900 | 38,300 | 36,500 | 120,800 | 4,469,600,000 |
17/11/2021 | 37,000 | 0.30 ▲ | 0.81 | 36,700 | 38,500 | 36,500 | 112,600 | 4,166,200,000 |
16/11/2021 | 37,500 | 0.10 ▲ | 0.27 | 37,400 | 37,500 | 36,200 | 132,300 | 4,961,250,000 |
15/11/2021 | 37,700 | -0.40 ▼ | -1.06 | 38,100 | 38,000 | 36,000 | 91,800 | 3,460,860,000 |
12/11/2021 | 38,100 | 2.80 ▲ | 7.35 | 35,300 | 38,500 | 36,400 | 133,300 | 5,078,730,000 |
11/11/2021 | 36,600 | 4.40 ▲ | 12.02 | 32,200 | 37,000 | 32,200 | 338,600 | 12,392,760,000 |
10/11/2021 | 32,700 | 1.70 ▲ | 5.20 | 31,000 | 32,900 | 31,400 | 168,200 | 5,500,140,000 |
09/11/2021 | 31,200 | -0.30 ▼ | -0.96 | 31,500 | 31,600 | 30,800 | 85,800 | 2,676,960,000 |
08/11/2021 | 31,300 | 0.10 ▲ | 0.32 | 31,200 | 33,200 | 31,200 | 71,100 | 2,225,430,000 |
05/11/2021 | 31,400 | 0.30 ▲ | 0.96 | 31,100 | 31,900 | 31,000 | 49,900 | 1,566,860,000 |
04/11/2021 | 31,400 | -0.10 ▼ | -0.32 | 31,500 | 31,900 | 30,300 | 3,520 | 110,528,000 |
03/11/2021 | 31,100 | -1.30 ▼ | -4.18 | 32,400 | 32,400 | 31,000 | 119,300 | 3,710,230,000 |
02/11/2021 | 32,200 | -0.20 ▼ | -0.62 | 32,400 | 33,500 | 31,800 | 153,000 | 4,926,600,000 |
01/11/2021 | 32,700 | 1.70 ▲ | 5.20 | 31,000 | 32,900 | 31,800 | 233,800 | 7,645,260,000 |
29/10/2021 | 32,000 | 2.80 ▲ | 8.75 | 29,200 | 32,100 | 29,400 | 317,800 | 10,169,600,000 |
28/10/2021 | 29,700 | 0.90 ▲ | 3.03 | 28,800 | 30,000 | 28,800 | 139,100 | 4,131,270,000 |
27/10/2021 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,100 | 28,500 | 4,750 | 137,750,000 |
26/10/2021 | 29,000 | 0.30 ▲ | 1.03 | 28,700 | 29,200 | 28,600 | 31,500 | 913,500,000 |
25/10/2021 | 29,100 | -0.10 ▼ | -0.34 | 29,200 | 29,200 | 28,000 | 33,700 | 980,670,000 |
22/10/2021 | 29,400 | 0.70 ▲ | 2.38 | 28,700 | 29,600 | 28,700 | 61,500 | 1,808,100,000 |
21/10/2021 | 28,700 | -0.30 ▼ | -1.05 | 29,000 | 29,000 | 28,400 | 36,300 | 1,041,810,000 |
20/10/2021 | 29,200 | -0.10 ▼ | -0.34 | 29,300 | 29,300 | 28,600 | 41,300 | 1,205,960,000 |
19/10/2021 | 29,300 | 0.30 ▲ | 1.02 | 29,000 | 31,500 | 29,000 | 16,000 | 468,800,000 |
18/10/2021 | 29,000 | -0.30 ▼ | -1.03 | 29,300 | 29,300 | 28,900 | 47,100 | 1,365,900,000 |
15/10/2021 | 29,300 | -0.30 ▼ | -1.02 | 29,600 | 29,600 | 29,200 | 47,700 | 1,397,610,000 |
14/10/2021 | 29,600 | 0.60 ▲ | 2.03 | 29,000 | 30,600 | 29,000 | 16,300 | 482,480,000 |
13/10/2021 | 29,400 | 0.00 ■■ | 0.00 | 29,400 | 29,500 | 28,800 | 77,700 | 2,284,380,000 |
12/10/2021 | 29,600 | 0.10 ▲ | 0.34 | 29,500 | 29,600 | 29,300 | 39,500 | 1,169,200,000 |
11/10/2021 | 29,700 | 0.00 ■■ | 0.00 | 29,700 | 29,900 | 29,000 | 35,300 | 1,048,410,000 |
08/10/2021 | 29,800 | -1.10 ▼ | -3.69 | 30,900 | 31,000 | 29,100 | 96,300 | 2,869,740,000 |
07/10/2021 | 31,200 | -0.70 ▼ | -2.24 | 31,900 | 31,600 | 30,000 | 79,200 | 2,471,040,000 |
06/10/2021 | 31,900 | -0.60 ▼ | -1.88 | 32,500 | 32,600 | 31,500 | 18,500 | 590,150,000 |
05/10/2021 | 32,600 | 1.50 ▲ | 4.60 | 31,100 | 33,600 | 31,500 | 45,200 | 1,473,520,000 |
04/10/2021 | 32,700 | 4.20 ▲ | 12.84 | 28,400 | 32,700 | 28,500 | 434,700 | 14,214,690,000 |
01/10/2021 | 28,300 | -0.10 ▼ | -0.35 | 28,400 | 29,000 | 27,600 | 42,400 | 1,199,920,000 |
30/09/2021 | 28,400 | 0.10 ▲ | 0.35 | 28,300 | 28,600 | 28,000 | 18,000 | 511,200,000 |
29/09/2021 | 28,300 | 1.30 ▲ | 4.59 | 27,000 | 29,000 | 27,600 | 22,000 | 622,600,000 |
28/09/2021 | 27,400 | -0.20 ▼ | -0.73 | 28,300 | 27,400 | 26,900 | 18,800 | 515,120,000 |
27/09/2021 | 27,000 | -1.30 ▼ | -4.81 | 28,300 | 28,300 | 27,000 | 51,400 | 1,387,800,000 |
24/09/2021 | 28,300 | -0.20 ▼ | -0.71 | 28,500 | 28,600 | 28,000 | 63,800 | 1,805,540,000 |
23/09/2021 | 28,600 | 0.30 ▲ | 1.05 | 28,300 | 29,000 | 28,300 | 46,200 | 1,321,320,000 |
22/09/2021 | 29,000 | 0.60 ▲ | 2.07 | 28,400 | 29,200 | 28,000 | 57,500 | 1,667,500,000 |
21/09/2021 | 28,000 | -1.60 ▼ | -5.71 | 29,600 | 29,000 | 28,000 | 71,200 | 1,993,600,000 |
20/09/2021 | 29,300 | -1.00 ▼ | -3.41 | 30,300 | 30,500 | 29,200 | 32,500 | 952,250,000 |
17/09/2021 | 30,500 | -0.20 ▼ | -0.66 | 30,700 | 31,000 | 30,000 | 27,900 | 850,950,000 |
16/09/2021 | 30,000 | 1.30 ▲ | 4.33 | 28,700 | 32,300 | 28,700 | 122,300 | 3,669,000,000 |
15/09/2021 | 29,300 | 0.70 ▲ | 2.39 | 28,600 | 29,300 | 28,000 | 32,200 | 943,460,000 |
14/09/2021 | 28,800 | -0.30 ▼ | -1.04 | 29,100 | 30,000 | 27,500 | 74,900 | 2,157,120,000 |
13/09/2021 | 29,400 | -1.10 ▼ | -3.74 | 30,500 | 30,000 | 28,500 | 37,400 | 1,099,560,000 |
10/09/2021 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 31,000 | 29,900 | 46,500 | 1,390,350,000 |
09/09/2021 | 31,000 | 3.70 ▲ | 11.94 | 27,300 | 31,300 | 27,500 | 150,000 | 4,650,000,000 |
08/09/2021 | 28,000 | -0.40 ▼ | -1.43 | 28,400 | 28,400 | 26,300 | 108,200 | 3,029,600,000 |
07/09/2021 | 28,000 | -1.10 ▼ | -3.93 | 29,100 | 28,600 | 28,000 | 198,800 | 5,566,400,000 |
06/09/2021 | 29,300 | 0.00 ■■ | 0.00 | 29,300 | 30,000 | 28,600 | 186,700 | 5,470,310,000 |
01/09/2021 | 29,500 | 3.80 ▲ | 12.88 | 25,700 | 29,500 | 26,600 | 579,000 | 17,080,500,000 |
31/08/2021 | 26,600 | 3.40 ▲ | 12.78 | 23,200 | 26,600 | 23,900 | 300,700 | 7,998,620,000 |
30/08/2021 | 24,100 | 3.10 ▲ | 12.86 | 21,000 | 24,100 | 22,000 | 247,900 | 5,974,390,000 |
27/08/2021 | 22,000 | 2.50 ▲ | 11.36 | 19,500 | 22,000 | 19,500 | 380,400 | 8,368,800,000 |
26/08/2021 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 20,300 | 19,400 | 70,000 | 1,379,000,000 |
25/08/2021 | 19,700 | -0.10 ▼ | -0.51 | 19,800 | 19,800 | 19,200 | 64,700 | 1,274,590,000 |
24/08/2021 | 19,700 | -0.30 ▼ | -1.52 | 20,000 | 20,000 | 19,200 | 88,400 | 1,741,480,000 |
23/08/2021 | 20,200 | 0.50 ▲ | 2.48 | 19,700 | 20,900 | 19,700 | 89,600 | 1,809,920,000 |
20/08/2021 | 19,700 | 0.10 ▲ | 0.51 | 19,600 | 20,500 | 19,200 | 117,600 | 2,316,720,000 |
19/08/2021 | 20,100 | -0.30 ▼ | -1.49 | 20,400 | 21,000 | 19,000 | 36,100 | 725,610,000 |
18/08/2021 | 20,300 | 0.40 ▲ | 1.97 | 19,900 | 20,900 | 19,900 | 90,300 | 1,833,090,000 |
17/08/2021 | 20,200 | 1.40 ▲ | 6.93 | 18,800 | 20,500 | 19,400 | 148,300 | 2,995,660,000 |
16/08/2021 | 19,500 | 1.40 ▲ | 7.18 | 18,100 | 19,700 | 18,100 | 238,700 | 4,654,650,000 |
13/08/2021 | 18,200 | -0.20 ▼ | -1.10 | 18,400 | 18,500 | 17,800 | 17,100 | 311,220,000 |
12/08/2021 | 18,300 | 0.20 ▲ | 1.09 | 18,100 | 18,800 | 18,200 | 26,500 | 484,950,000 |
11/08/2021 | 18,500 | 0.90 ▲ | 4.86 | 17,600 | 18,600 | 17,700 | 48,300 | 893,550,000 |
10/08/2021 | 17,600 | 0.20 ▲ | 1.14 | 17,400 | 17,800 | 17,500 | 14,600 | 256,960,000 |
09/08/2021 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,900 | 17,300 | 36,100 | 631,750,000 |
06/08/2021 | 17,600 | -0.10 ▼ | -0.57 | 17,700 | 17,700 | 17,400 | 16,300 | 286,880,000 |
05/08/2021 | 17,700 | 0.10 ▲ | 0.56 | 17,600 | 18,000 | 17,500 | 26,500 | 469,050,000 |
04/08/2021 | 17,600 | 0.30 ▲ | 1.70 | 17,300 | 18,000 | 17,300 | 8,500 | 149,600,000 |
03/08/2021 | 17,700 | 0.10 ▲ | 0.56 | 17,600 | 18,500 | 17,000 | 41,500 | 734,550,000 |
02/08/2021 | 17,600 | -0.40 ▼ | -2.27 | 18,000 | 18,100 | 17,400 | 35,400 | 623,040,000 |
30/07/2021 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,400 | 17,800 | 36,700 | 675,280,000 |
29/07/2021 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,700 | 18,200 | 12,100 | 223,850,000 |
28/07/2021 | 18,500 | 0.20 ▲ | 1.08 | 18,300 | 19,000 | 18,300 | 30,200 | 558,700,000 |
27/07/2021 | 18,600 | 0.70 ▲ | 3.76 | 17,900 | 19,000 | 17,900 | 99,100 | 1,843,260,000 |
26/07/2021 | 17,800 | 0.10 ▲ | 0.56 | 17,200 | 18,600 | 17,500 | 23,000 | 409,400,000 |
23/07/2021 | 17,700 | 0.50 ▲ | 2.82 | 17,200 | 18,600 | 17,400 | 39,600 | 700,920,000 |
22/07/2021 | 18,900 | 0.50 ▲ | 2.65 | 18,400 | 19,000 | 18,000 | 45,600 | 861,840,000 |
21/07/2021 | 18,300 | 0.30 ▲ | 1.64 | 18,000 | 18,900 | 18,000 | 13,300 | 243,390,000 |
20/07/2021 | 18,400 | 0.10 ▲ | 0.54 | 18,300 | 18,600 | 17,800 | 40,500 | 745,200,000 |
19/07/2021 | 18,300 | -0.70 ▼ | -3.83 | 19,000 | 19,300 | 18,100 | 95,400 | 1,745,820,000 |
16/07/2021 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,800 | 18,800 | 16,700 | 315,630,000 |
15/07/2021 | 19,200 | 0.90 ▲ | 4.69 | 18,300 | 19,500 | 18,400 | 131,500 | 2,524,800,000 |
14/07/2021 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 19,000 | 18,100 | 20,600 | 379,040,000 |
13/07/2021 | 18,300 | 0.70 ▲ | 3.83 | 17,600 | 19,700 | 17,700 | 19,300 | 353,190,000 |
12/07/2021 | 17,800 | -0.90 ▼ | -5.06 | 18,700 | 19,200 | 17,400 | 40,200 | 715,560,000 |
09/07/2021 | 18,900 | 0.10 ▲ | 0.53 | 18,800 | 19,800 | 18,100 | 32,500 | 614,250,000 |
08/07/2021 | 19,000 | 0.40 ▲ | 2.11 | 18,600 | 19,700 | 18,500 | 51,100 | 970,900,000 |
07/07/2021 | 18,900 | -0.40 ▼ | -2.12 | 19,300 | 20,000 | 17,500 | 93,400 | 1,765,260,000 |
06/07/2021 | 18,900 | -1.90 ▼ | -10.05 | 20,800 | 20,800 | 18,900 | 304,200 | 5,749,380,000 |
05/07/2021 | 20,800 | 1.00 ▲ | 4.81 | 19,800 | 21,900 | 20,400 | 109,100 | 2,269,280,000 |
02/07/2021 | 20,200 | 2.50 ▲ | 12.38 | 17,700 | 20,300 | 18,600 | 274,100 | 5,536,820,000 |
01/07/2021 | 18,900 | 1.50 ▲ | 7.94 | 17,400 | 19,900 | 17,200 | 2,312,300 | 43,702,470,000 |
30/06/2021 | 17,500 | 0.20 ▲ | 1.14 | 17,300 | 17,500 | 17,300 | 38,900 | 680,750,000 |
29/06/2021 | 17,400 | 0.10 ▲ | 0.57 | 17,300 | 17,500 | 17,100 | 43,400 | 755,160,000 |
28/06/2021 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,500 | 17,100 | 81,400 | 1,400,080,000 |
25/06/2021 | 17,400 | -0.30 ▼ | -1.72 | 17,700 | 17,900 | 17,200 | 24,300 | 422,820,000 |
24/06/2021 | 17,700 | -0.20 ▼ | -1.13 | 17,900 | 18,000 | 17,300 | 26,800 | 474,360,000 |
23/06/2021 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 18,500 | 17,600 | 62,900 | 1,119,620,000 |
22/06/2021 | 17,900 | 0.50 ▲ | 2.79 | 17,400 | 18,000 | 17,500 | 225,000 | 4,027,500,000 |
21/06/2021 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,600 | 17,300 | 43,100 | 749,940,000 |
18/06/2021 | 17,400 | 0.10 ▲ | 0.57 | 17,300 | 17,600 | 17,300 | 37,000 | 643,800,000 |
17/06/2021 | 17,300 | 0.20 ▲ | 1.16 | 17,100 | 17,400 | 17,100 | 27,800 | 480,940,000 |
16/06/2021 | 17,200 | 0.10 ▲ | 0.58 | 17,100 | 17,600 | 16,800 | 17,300 | 297,560,000 |
15/06/2021 | 17,100 | -0.10 ▼ | -0.58 | 17,200 | 17,300 | 17,000 | 3,500 | 59,850,000 |
14/06/2021 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 18,000 | 17,000 | 6,900 | 119,370,000 |
11/06/2021 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,400 | 16,900 | 60,500 | 1,028,500,000 |
10/06/2021 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 19,000 | 17,000 | 19,600 | 339,080,000 |
09/06/2021 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 19,500 | 17,000 | 51,800 | 911,680,000 |
08/06/2021 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,900 | 17,000 | 17,700 | 313,290,000 |
07/06/2021 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 20,000 | 17,500 | 44,800 | 784,000,000 |
04/06/2021 | 17,800 | 0.50 ▲ | 2.81 | 17,300 | 17,800 | 17,300 | 111,000 | 1,975,800,000 |
03/06/2021 | 17,400 | 0.50 ▲ | 2.87 | 16,900 | 17,500 | 17,100 | 63,900 | 1,111,860,000 |
02/06/2021 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,500 | 16,800 | 18,700 | 321,640,000 |
01/06/2021 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,500 | 17,000 | 2,700 | 46,440,000 |
31/05/2021 | 17,200 | -0.20 ▼ | -1.16 | 17,500 | 17,800 | 17,000 | 50,900 | 875,480,000 |
28/05/2021 | 17,300 | -0.20 ▼ | -1.16 | 17,500 | 17,700 | 17,000 | 52,300 | 904,790,000 |
27/05/2021 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 17,800 | 17,300 | 37,300 | 645,290,000 |
26/05/2021 | 17,500 | 0.30 ▲ | 1.71 | 17,200 | 18,000 | 16,900 | 40,300 | 705,250,000 |
25/05/2021 | 17,400 | 0.50 ▲ | 2.87 | 16,900 | 17,400 | 16,900 | 14,400 | 250,560,000 |
24/05/2021 | 17,200 | 0.70 ▲ | 4.07 | 16,500 | 18,000 | 16,700 | 13,100 | 225,320,000 |
21/05/2021 | 16,900 | 0.20 ▲ | 1.18 | 16,700 | 17,000 | 16,000 | 6,200 | 104,780,000 |
20/05/2021 | 16,900 | 0.10 ▲ | 0.59 | 16,800 | 17,100 | 16,600 | 16,000 | 270,400,000 |
19/05/2021 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,500 | 16,700 | 14,400 | 244,800,000 |
18/05/2021 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 17,300 | 16,700 | 17,500 | 295,750,000 |
17/05/2021 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,500 | 16,700 | 23,800 | 404,600,000 |
14/05/2021 | 16,700 | -0.20 ▼ | -1.20 | 16,900 | 17,500 | 16,500 | 12,900 | 215,430,000 |
13/05/2021 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 17,500 | 16,800 | 7,500 | 126,000,000 |
12/05/2021 | 16,900 | -0.20 ▼ | -1.18 | 17,100 | 17,800 | 16,800 | 11,200 | 189,280,000 |
11/05/2021 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,800 | 16,900 | 21,200 | 360,400,000 |
10/05/2021 | 17,100 | -0.20 ▼ | -1.17 | 17,300 | 17,500 | 16,300 | 22,300 | 381,330,000 |
07/05/2021 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 18,000 | 17,000 | 27,000 | 464,400,000 |
06/05/2021 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,800 | 17,000 | 13,900 | 241,860,000 |
05/05/2021 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 18,000 | 17,000 | 40,500 | 700,650,000 |
04/05/2021 | 16,900 | 0.20 ▲ | 1.18 | 16,700 | 18,100 | 16,900 | 14,900 | 251,810,000 |
29/04/2021 | 16,900 | 0.30 ▲ | 1.78 | 16,600 | 16,900 | 16,200 | 900 | 15,210,000 |
28/04/2021 | 16,900 | 0.50 ▲ | 2.96 | 16,400 | 17,100 | 16,300 | 4,400 | 74,360,000 |
27/04/2021 | 16,500 | -0.50 ▼ | -3.03 | 17,000 | 16,900 | 16,000 | 1,900 | 31,350,000 |
26/04/2021 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 17,400 | 16,900 | 2,000 | 33,800,000 |
23/04/2021 | 17,000 | 0.40 ▲ | 2.35 | 16,600 | 17,300 | 16,500 | 14,600 | 248,200,000 |
22/04/2021 | 16,500 | -0.30 ▼ | -1.82 | 16,800 | 17,200 | 16,500 | 15,100 | 249,150,000 |
20/04/2021 | 17,200 | 0.20 ▲ | 1.16 | 17,000 | 17,600 | 16,500 | 10,500 | 180,600,000 |
19/04/2021 | 17,400 | 0.40 ▲ | 2.30 | 17,000 | 18,600 | 16,900 | 6,300 | 109,620,000 |
16/04/2021 | 17,400 | -0.20 ▼ | -1.15 | 17,600 | 17,700 | 16,100 | 23,300 | 405,420,000 |
15/04/2021 | 17,600 | -0.20 ▼ | -1.14 | 17,800 | 18,200 | 17,500 | 17,100 | 300,960,000 |
14/04/2021 | 18,200 | -0.40 ▼ | -2.20 | 18,600 | 18,600 | 17,700 | 28,800 | 524,160,000 |
13/04/2021 | 18,300 | -0.10 ▼ | -0.55 | 18,400 | 19,000 | 18,300 | 25,700 | 470,310,000 |
12/04/2021 | 19,000 | 1.70 ▲ | 8.95 | 17,300 | 19,000 | 18,100 | 124,700 | 2,369,300,000 |
09/04/2021 | 18,100 | 1.10 ▲ | 6.08 | 17,000 | 18,100 | 16,500 | 297,600 | 5,386,560,000 |
08/04/2021 | 17,100 | 0.10 ▲ | 0.58 | 17,000 | 17,100 | 16,800 | 14,000 | 239,400,000 |
07/04/2021 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,300 | 16,800 | 20,700 | 351,900,000 |
06/04/2021 | 16,900 | -0.20 ▼ | -1.18 | 17,100 | 17,000 | 16,900 | 6,800 | 114,920,000 |
05/04/2021 | 17,400 | 0.20 ▲ | 1.15 | 17,100 | 17,500 | 16,900 | 3,200 | 55,680,000 |
02/04/2021 | 17,400 | 0.30 ▲ | 1.72 | 17,100 | 18,000 | 17,100 | 8,200 | 142,680,000 |
01/04/2021 | 17,500 | 0.40 ▲ | 2.29 | 17,100 | 17,500 | 16,800 | 28,800 | 504,000,000 |
31/03/2021 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 17,300 | 17,100 | 9,500 | 164,350,000 |
30/03/2021 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,500 | 17,100 | 1,900 | 33,060,000 |
29/03/2021 | 17,400 | 0.30 ▲ | 1.72 | 17,100 | 17,800 | 17,400 | 4,700 | 81,780,000 |
26/03/2021 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,500 | 16,500 | 5,400 | 93,960,000 |
25/03/2021 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,800 | 17,100 | 8,000 | 136,800,000 |
24/03/2021 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 18,000 | 17,000 | 6,600 | 114,180,000 |
23/03/2021 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,900 | 17,300 | 5,500 | 95,700,000 |
22/03/2021 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,300 | 12,700 | 222,250,000 |
19/03/2021 | 17,800 | 0.20 ▲ | 1.12 | 17,600 | 17,900 | 17,400 | 15,400 | 274,120,000 |
18/03/2021 | 17,600 | -0.20 ▼ | -1.14 | 17,800 | 17,900 | 17,500 | 21,100 | 371,360,000 |
17/03/2021 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 17,900 | 17,600 | 6,000 | 106,800,000 |
16/03/2021 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,200 | 17,700 | 26,300 | 473,400,000 |
15/03/2021 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,300 | 17,900 | 13,100 | 234,490,000 |
12/03/2021 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,100 | 17,900 | 25,300 | 455,400,000 |
11/03/2021 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,100 | 17,800 | 38,600 | 698,660,000 |
10/03/2021 | 18,000 | -0.10 ▼ | -0.56 | 18,100 | 18,500 | 18,000 | 9,700 | 174,600,000 |
09/03/2021 | 18,000 | -0.20 ▼ | -1.11 | 18,200 | 18,500 | 18,000 | 16,200 | 291,600,000 |
08/03/2021 | 18,200 | 0.50 ▲ | 2.75 | 17,700 | 18,500 | 18,000 | 46,300 | 842,660,000 |
05/03/2021 | 17,900 | 0.30 ▲ | 1.68 | 17,600 | 17,900 | 17,500 | 16,800 | 300,720,000 |
04/03/2021 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 18,000 | 17,200 | 20,400 | 365,160,000 |
03/03/2021 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,600 | 17,800 | 11,200 | 201,600,000 |
02/03/2021 | 18,000 | -0.20 ▼ | -1.11 | 18,200 | 18,200 | 17,900 | 6,000 | 108,000,000 |
01/03/2021 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,600 | 17,800 | 15,800 | 287,560,000 |
26/02/2021 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,400 | 17,800 | 7,200 | 129,600,000 |
25/02/2021 | 18,100 | -0.10 ▼ | -0.55 | 18,200 | 18,200 | 17,900 | 13,200 | 238,920,000 |
24/02/2021 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,500 | 18,100 | 15,100 | 273,310,000 |
23/02/2021 | 18,300 | 0.30 ▲ | 1.64 | 18,000 | 18,500 | 17,800 | 79,500 | 1,454,850,000 |
22/02/2021 | 18,200 | -0.20 ▼ | -1.10 | 18,400 | 18,400 | 17,900 | 28,200 | 513,240,000 |
19/02/2021 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 500 | 9,250,000 |
18/02/2021 | 18,400 | 0.20 ▲ | 1.09 | 18,200 | 18,800 | 18,300 | 34,900 | 642,160,000 |
17/02/2021 | 18,400 | 0.50 ▲ | 2.72 | 17,900 | 19,400 | 18,000 | 30,100 | 553,840,000 |
09/02/2021 | 18,200 | 0.30 ▲ | 1.65 | 17,900 | 18,300 | 17,500 | 10,900 | 198,380,000 |
08/02/2021 | 17,500 | -0.40 ▼ | -2.29 | 17,900 | 18,500 | 17,500 | 2,100 | 36,750,000 |
05/02/2021 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,600 | 17,500 | 10,900 | 196,200,000 |
05/01/2021 | 18,000 | 0.30 ▲ | 1.67 | 17,700 | 18,000 | 17,900 | 4,000 | 72,000,000 |
04/01/2021 | 17,900 | 0.30 ▲ | 1.68 | 17,600 | 18,000 | 17,600 | 38,700 | 692,730,000 |
31/12/2020 | 17,500 | 0.50 ▲ | 2.86 | 17,000 | 18,200 | 17,300 | 16,400 | 287,000,000 |
30/12/2020 | 17,400 | 0.60 ▲ | 3.45 | 16,800 | 17,400 | 16,800 | 56,700 | 986,580,000 |
29/12/2020 | 16,800 | 0.20 ▲ | 1.19 | 16,600 | 17,300 | 16,600 | 3,120 | 52,416,000 |
28/12/2020 | 17,300 | 0.50 ▲ | 2.89 | 16,800 | 17,300 | 16,400 | 4,840 | 83,732,000 |
27/12/2020 | 16,800 | -0.10 ▼ | -0.60 | 16,900 | 17,800 | 16,600 | 2,890 | 48,552,000 |
25/12/2020 | 16,800 | -0.10 ▼ | -0.60 | 16,900 | 17,800 | 16,600 | 2,890 | 48,552,000 |
24/12/2020 | 17,100 | -0.60 ▼ | -3.51 | 17,700 | 18,100 | 16,700 | 5,330 | 91,143,000 |
23/12/2020 | 18,100 | 1.30 ▲ | 7.18 | 16,800 | 18,500 | 17,100 | 2,470 | 44,707,000 |
22/12/2020 | 18,000 | 1.90 ▲ | 10.56 | 16,100 | 18,000 | 16,200 | 11,710 | 210,780,000 |
21/12/2020 | 16,700 | 1.10 ▲ | 6.59 | 15,600 | 16,800 | 15,600 | 7,160 | 119,572,000 |
20/12/2020 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,400 | 1,900 | 30,020,000 |
18/12/2020 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,400 | 1,900 | 30,020,000 |
17/12/2020 | 15,800 | 0.30 ▲ | 1.90 | 15,500 | 16,000 | 15,500 | 2,280 | 36,024,000 |
16/12/2020 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 16,500 | 15,400 | 880 | 13,816,000 |
15/12/2020 | 15,900 | -0.20 ▼ | -1.26 | 16,100 | 16,000 | 15,500 | 3,290 | 52,311,000 |
14/12/2020 | 16,000 | 0.40 ▲ | 2.50 | 15,600 | 17,100 | 15,800 | 3,060 | 48,960,000 |
13/12/2020 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 16,000 | 15,500 | 2,410 | 38,319,000 |
11/12/2020 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 16,000 | 15,500 | 2,410 | 38,319,000 |
10/12/2020 | 15,700 | 0.20 ▲ | 1.27 | 15,500 | 17,700 | 15,700 | 5,660 | 88,862,000 |
09/12/2020 | 15,800 | 0.40 ▲ | 2.53 | 15,400 | 16,000 | 15,400 | 6,580 | 103,964,000 |
08/12/2020 | 15,500 | 0.20 ▲ | 1.29 | 15,300 | 15,700 | 15,100 | 3,430 | 53,165,000 |
07/12/2020 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 16,000 | 15,000 | 2,830 | 43,016,000 |
04/12/2020 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 16,700 | 14,900 | 6,400 | 96,640,000 |
03/12/2020 | 15,000 | 0.50 ▲ | 3.33 | 14,500 | 15,400 | 14,800 | 1,720 | 25,800,000 |
02/12/2020 | 14,800 | 0.60 ▲ | 4.05 | 14,200 | 15,000 | 14,200 | 2,100 | 31,080,000 |
01/12/2020 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,900 | 14,100 | 5,540 | 81,438,000 |
30/11/2020 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 15,500 | 14,300 | 20,000 | 296,000,000 |
27/11/2020 | 15,300 | -0.30 ▼ | -1.96 | 15,600 | 15,600 | 14,700 | 16,700 | 255,510,000 |
26/11/2020 | 15,600 | -0.50 ▼ | -3.21 | 16,100 | 16,500 | 15,200 | 35,400 | 552,240,000 |
25/11/2020 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 16,700 | 15,400 | 47,300 | 747,340,000 |
24/11/2020 | 16,000 | 1.10 ▲ | 6.88 | 14,900 | 16,500 | 15,400 | 107,100 | 1,713,600,000 |
23/11/2020 | 15,100 | 1.00 ▲ | 6.62 | 14,100 | 15,400 | 14,300 | 63,600 | 960,360,000 |
20/11/2020 | 14,400 | 0.30 ▲ | 2.08 | 14,100 | 14,700 | 13,800 | 48,900 | 704,160,000 |
19/11/2020 | 14,300 | 0.60 ▲ | 4.20 | 13,700 | 14,500 | 13,900 | 27,000 | 386,100,000 |
18/11/2020 | 13,800 | 0.60 ▲ | 4.35 | 13,200 | 14,500 | 13,400 | 3,090 | 42,642,000 |
17/11/2020 | 13,900 | 1.40 ▲ | 10.07 | 12,500 | 13,900 | 12,500 | 82,800 | 1,150,920,000 |
16/11/2020 | 12,700 | 0.70 ▲ | 5.51 | 12,000 | 12,800 | 12,200 | 4,720 | 59,944,000 |
13/11/2020 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,200 | 12,000 | 25,300 | 308,660,000 |
12/11/2020 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,300 | 12,000 | 19,100 | 229,200,000 |
11/11/2020 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,500 | 12,000 | 320 | 3,872,000 |
10/11/2020 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,800 | 12,000 | 1,640 | 20,172,000 |
09/11/2020 | 12,500 | 0.50 ▲ | 4.00 | 12,000 | 12,700 | 12,000 | 14,800 | 185,000,000 |
06/11/2020 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,800 | 12,000 | 580 | 7,192,000 |
05/11/2020 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 13,000 | 12,000 | 32,800 | 400,160,000 |
04/11/2020 | 12,100 | -0.80 ▼ | -6.61 | 12,900 | 12,300 | 11,800 | 460 | 5,566,000 |
03/11/2020 | 12,900 | 0.60 ▲ | 4.65 | 12,300 | 12,900 | 12,900 | 10 | 129,000 |
02/11/2020 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 13,000 | 12,000 | 960 | 11,808,000 |
30/10/2020 | 12,400 | 1.00 ▲ | 8.06 | 11,400 | 13,000 | 11,800 | 11,700 | 145,080,000 |
29/10/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,400 | 8,300 | 95,450,000 |
28/10/2020 | 11,400 | -0.50 ▼ | -4.39 | 11,900 | 11,600 | 11,400 | 900 | 10,260,000 |
27/10/2020 | 11,900 | 0.70 ▲ | 5.88 | 11,200 | 11,900 | 11,900 | 100 | 1,190,000 |
26/10/2020 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,900 | 11,200 | 5,700 | 63,840,000 |
23/10/2020 | 11,700 | 0.20 ▲ | 1.71 | 11,500 | 11,900 | 11,200 | 300 | 3,510,000 |
22/10/2020 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,600 | 11,500 | 60 | 696,000 |
21/10/2020 | 11,500 | -0.30 ▼ | -2.61 | 11,800 | 11,500 | 11,500 | 1,700 | 19,550,000 |
20/10/2020 | 11,800 | 0.30 ▲ | 2.54 | 11,500 | 11,800 | 11,800 | 10 | 118,000 |
19/10/2020 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,700 | 11,000 | 460 | 5,382,000 |
16/10/2020 | 11,800 | 0.30 ▲ | 2.54 | 11,500 | 11,800 | 11,800 | 10 | 118,000 |
15/10/2020 | 11,400 | -0.30 ▼ | -2.63 | 11,700 | 11,800 | 11,400 | 8,300 | 94,620,000 |
14/10/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 30 | 351,000 |
13/10/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,900 | 11,500 | 2,100 | 24,780,000 |
12/10/2020 | 11,900 | 0.20 ▲ | 1.68 | 11,700 | 12,000 | 11,500 | 30 | 357,000 |
09/10/2020 | 11,600 | -0.10 ▼ | -0.86 | 11,700 | 12,000 | 11,600 | 4,300 | 49,880,000 |
08/10/2020 | 11,700 | -0.40 ▼ | -3.42 | 12,100 | 12,100 | 11,600 | 510 | 5,967,000 |
07/10/2020 | 12,100 | 0.30 ▲ | 2.48 | 11,800 | 12,100 | 12,100 | 10 | 121,000 |
06/10/2020 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 12,100 | 11,600 | 8,900 | 104,130,000 |
05/10/2020 | 12,500 | 0.90 ▲ | 7.20 | 11,600 | 12,500 | 11,600 | 12,400 | 155,000,000 |
02/10/2020 | 11,600 | -0.30 ▼ | -2.59 | 11,900 | 11,900 | 11,600 | 1,370 | 15,892,000 |
01/10/2020 | 11,900 | 0.40 ▲ | 3.36 | 11,500 | 11,900 | 11,900 | 700 | 8,330,000 |
30/09/2020 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,900 | 11,500 | 120 | 1,380,000 |
29/09/2020 | 11,600 | -0.10 ▼ | -0.86 | 11,700 | 11,700 | 11,400 | 280 | 3,248,000 |
28/09/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,900 | 11,400 | 1,700 | 19,890,000 |
25/09/2020 | 11,700 | -0.20 ▼ | -1.71 | 11,900 | 11,900 | 11,700 | 4,600 | 53,820,000 |
24/09/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 12,000 | 11,800 | 80 | 944,000 |
23/09/2020 | 12,000 | 0.30 ▲ | 2.50 | 11,700 | 13,300 | 11,700 | 910 | 10,920,000 |
22/09/2020 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 11,900 | 11,600 | 430 | 5,074,000 |
21/09/2020 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,800 | 10,600 | 126,140,000 |
18/09/2020 | 12,000 | 0.40 ▲ | 3.33 | 11,600 | 12,000 | 11,800 | 760 | 9,120,000 |
17/09/2020 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,000 | 11,400 | 16,900 | 201,110,000 |
16/09/2020 | 12,000 | -0.40 ▼ | -3.33 | 12,400 | 12,500 | 10,600 | 23,900 | 286,800,000 |
15/09/2020 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,600 | 12,200 | 790 | 9,796,000 |
14/09/2020 | 12,400 | -0.60 ▼ | -4.84 | 13,000 | 12,800 | 12,300 | 4,280 | 53,072,000 |
11/09/2020 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,400 | 12,900 | 6,700 | 86,430,000 |
10/09/2020 | 13,000 | 0.80 ▲ | 6.15 | 12,200 | 13,400 | 12,300 | 4,480 | 58,240,000 |
09/09/2020 | 13,400 | 1.50 ▲ | 11.19 | 11,900 | 13,400 | 12,000 | 55,200 | 739,680,000 |
08/09/2020 | 12,400 | 0.80 ▲ | 6.45 | 11,600 | 12,400 | 11,500 | 4,110 | 50,964,000 |
07/09/2020 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 12,100 | 11,100 | 410 | 4,838,000 |
04/09/2020 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 12,000 | 11,300 | 1,480 | 17,168,000 |
03/09/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,400 | 930 | 10,974,000 |
01/09/2020 | 12,000 | 0.60 ▲ | 5.00 | 11,400 | 12,000 | 11,500 | 3,080 | 36,960,000 |
31/08/2020 | 11,900 | 0.50 ▲ | 4.20 | 11,400 | 12,300 | 11,000 | 6,140 | 73,066,000 |
28/08/2020 | 11,300 | -0.20 ▼ | -1.77 | 11,500 | 11,500 | 11,300 | 2,100 | 23,730,000 |
27/08/2020 | 11,100 | 0.30 ▲ | 2.70 | 10,800 | 12,300 | 10,800 | 19,300 | 214,230,000 |
26/08/2020 | 11,000 | 0.60 ▲ | 5.45 | 10,400 | 11,500 | 10,500 | 5,150 | 56,650,000 |
25/08/2020 | 10,300 | -0.20 ▼ | -1.94 | 10,500 | 10,500 | 10,300 | 1,750 | 18,025,000 |
24/08/2020 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,600 | 10,500 | 800 | 8,400,000 |
21/08/2020 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,700 | 10,200 | 1,200 | 12,720,000 |
20/08/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 1,000 | 10,500,000 |
19/08/2020 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,900 | 10,500 | 130 | 1,365,000 |
18/08/2020 | 10,600 | -0.30 ▼ | -2.83 | 10,900 | 10,600 | 10,500 | 140 | 1,484,000 |
17/08/2020 | 10,800 | 0.40 ▲ | 3.70 | 10,400 | 11,000 | 10,800 | 200 | 2,160,000 |
14/08/2020 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,500 | 10,400 | 210 | 2,205,000 |
13/08/2020 | 10,400 | -0.20 ▼ | -1.92 | 10,600 | 10,500 | 10,400 | 600 | 6,240,000 |
12/08/2020 | 10,800 | 0.40 ▲ | 3.70 | 10,400 | 10,800 | 10,300 | 240 | 2,592,000 |
11/08/2020 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,500 | 10,300 | 1,300 | 13,650,000 |
10/08/2020 | 10,700 | 0.20 ▲ | 1.87 | 10,500 | 10,700 | 10,200 | 2,300 | 24,610,000 |
07/08/2020 | 10,500 | -0.30 ▼ | -2.86 | 10,800 | 10,600 | 10,500 | 4,700 | 49,350,000 |
06/08/2020 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 70 | 756,000 |
05/08/2020 | 10,800 | 0.30 ▲ | 2.78 | 10,500 | 10,800 | 10,800 | 120 | 1,296,000 |
04/08/2020 | 10,500 | -0.20 ▼ | -1.90 | 10,700 | 10,600 | 10,400 | 470 | 4,935,000 |
03/08/2020 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,800 | 10,600 | 4,900 | 52,920,000 |
31/07/2020 | 10,700 | -0.30 ▼ | -2.80 | 11,000 | 11,000 | 10,600 | 1,020 | 10,914,000 |
30/07/2020 | 10,600 | 0.40 ▲ | 3.77 | 10,200 | 11,700 | 10,600 | 9,300 | 98,580,000 |
29/07/2020 | 10,200 | -0.50 ▼ | -4.90 | 10,700 | 10,300 | 10,200 | 240 | 2,448,000 |
28/07/2020 | 11,900 | 1.50 ▲ | 12.61 | 10,400 | 11,900 | 10,400 | 530 | 6,307,000 |
27/07/2020 | 10,400 | -0.30 ▼ | -2.88 | 10,700 | 10,600 | 10,400 | 6,800 | 70,720,000 |
24/07/2020 | 10,600 | 0.80 ▲ | 7.55 | 9,800 | 10,800 | 10,600 | 1,340 | 14,204,000 |
23/07/2020 | 9,200 | -9.80 ▼ | -106.52 | 9,800 | 0 | 0 | 0 | 0 |
22/07/2020 | 9,200 | -1.20 ▼ | -13.04 | 10,400 | 10,100 | 9,200 | 2,400 | 22,080,000 |
21/07/2020 | 10,200 | -10.40 ▼ | -101.96 | 10,400 | 0 | 0 | 0 | 0 |
20/07/2020 | 10,200 | -10.40 ▼ | -101.96 | 10,400 | 0 | 0 | 0 | 0 |
17/07/2020 | 10,200 | 0.10 ▲ | 0.98 | 10,100 | 10,400 | 10,200 | 110 | 1,122,000 |
16/07/2020 | 10,100 | -0.30 ▼ | -2.97 | 10,400 | 10,300 | 10,100 | 390 | 3,939,000 |
15/07/2020 | 10,300 | -10.40 ▼ | -100.97 | 10,400 | 0 | 0 | 0 | 0 |
14/07/2020 | 10,300 | -0.60 ▼ | -5.83 | 10,900 | 10,400 | 10,300 | 2,500 | 25,750,000 |
13/07/2020 | 10,900 | -10.90 ▼ | -100.00 | 10,900 | 0 | 0 | 0 | 0 |
10/07/2020 | 10,900 | -10.90 ▼ | -100.00 | 10,900 | 0 | 0 | 0 | 0 |
09/07/2020 | 10,900 | 0.70 ▲ | 6.42 | 10,200 | 11,000 | 10,900 | 220 | 2,398,000 |
08/07/2020 | 10,100 | -10.20 ▼ | -100.99 | 10,200 | 0 | 0 | 0 | 0 |
07/07/2020 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,200 | 10,100 | 2,300 | 23,230,000 |
06/07/2020 | 10,100 | -10.10 ▼ | -100.00 | 10,100 | 0 | 0 | 0 | 0 |
03/07/2020 | 10,100 | -10.10 ▼ | -100.00 | 10,100 | 0 | 0 | 0 | 0 |
02/07/2020 | 10,100 | -0.40 ▼ | -3.96 | 10,500 | 10,400 | 10,100 | 8,800 | 88,880,000 |
01/07/2020 | 10,500 | -10.50 ▼ | -100.00 | 10,500 | 0 | 0 | 0 | 0 |
30/06/2020 | 10,500 | -10.50 ▼ | -100.00 | 10,500 | 0 | 0 | 0 | 0 |
26/06/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,500 | 250 | 2,625,000 |
25/06/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 2,000 | 21,000,000 |
24/06/2020 | 10,500 | -10.50 ▼ | -100.00 | 10,500 | 0 | 0 | 0 | 0 |
23/06/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 3,000 | 31,500,000 |
22/06/2020 | 10,500 | 0.40 ▲ | 3.81 | 10,100 | 10,500 | 10,500 | 6,000 | 63,000,000 |
19/06/2020 | 10,100 | -0.40 ▼ | -3.96 | 10,500 | 10,100 | 10,100 | 1,000 | 10,100,000 |
18/06/2020 | 10,500 | -10.50 ▼ | -100.00 | 10,500 | 0 | 0 | 0 | 0 |
17/06/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 20 | 210,000 |
16/06/2020 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,500 | 10,500 | 30 | 315,000 |
15/06/2020 | 10,500 | 0.30 ▲ | 2.86 | 10,200 | 10,500 | 10,100 | 140 | 1,470,000 |
12/06/2020 | 10,000 | -0.50 ▼ | -5.00 | 10,500 | 10,500 | 10,000 | 200 | 2,000,000 |
11/06/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
10/06/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 210 | 2,205,000 |
09/06/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 20 | 210,000 |
08/06/2020 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,600 | 10,500 | 23,200 | 243,600,000 |
06/06/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,500 | 160 | 1,680,000 |
05/06/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,500 | 160 | 1,680,000 |
04/06/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
03/06/2020 | 10,500 | -0.40 ▼ | -3.81 | 10,900 | 10,600 | 10,500 | 1,520 | 15,960,000 |
02/06/2020 | 12,600 | 0.30 ▲ | 2.38 | 12,300 | 12,600 | 10,500 | 60 | 756,000 |
01/06/2020 | 12,600 | 0.30 ▲ | 2.38 | 12,300 | 12,600 | 10,500 | 60 | 756,000 |
31/05/2020 | 12,300 | 0.30 ▲ | 2.44 | 12,000 | 12,300 | 12,300 | 80 | 984,000 |
29/05/2020 | 12,300 | 0.30 ▲ | 2.44 | 12,000 | 12,300 | 12,300 | 80 | 984,000 |
28/05/2020 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,000 | 12,000 | 10 | 120,000 |
27/05/2020 | 11,900 | 1.40 ▲ | 11.76 | 10,500 | 12,000 | 10,700 | 860 | 10,234,000 |
26/05/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 160 | 1,680,000 |
25/05/2020 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,600 | 10,400 | 1,180 | 12,272,000 |
22/05/2020 | 10,300 | -10.40 ▼ | -100.97 | 10,400 | 0 | 0 | 0 | 0 |
21/05/2020 | 10,300 | -0.30 ▼ | -2.91 | 10,600 | 10,700 | 10,300 | 400 | 4,120,000 |
20/05/2020 | 10,700 | 0.20 ▲ | 1.87 | 10,500 | 10,700 | 10,500 | 20 | 214,000 |
19/05/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,500 | 430 | 4,515,000 |
18/05/2020 | 11,100 | -0.80 ▼ | -7.21 | 11,900 | 11,100 | 10,200 | 1,340 | 14,874,000 |
17/05/2020 | 11,900 | 0.30 ▲ | 2.52 | 11,600 | 11,900 | 11,900 | 90 | 1,071,000 |
15/05/2020 | 11,900 | 0.30 ▲ | 2.52 | 11,600 | 11,900 | 11,900 | 90 | 1,071,000 |
13/05/2020 | 11,700 | -0.20 ▼ | -1.71 | 11,900 | 11,700 | 10,200 | 210 | 2,457,000 |
12/05/2020 | 11,700 | -0.20 ▼ | -1.71 | 11,900 | 11,700 | 10,200 | 210 | 2,457,000 |
11/05/2020 | 11,900 | -11.90 ▼ | -100.00 | 11,900 | 0 | 0 | 0 | 0 |
07/05/2020 | 11,900 | -11.90 ▼ | -100.00 | 11,900 | 0 | 0 | 0 | 0 |
06/05/2020 | 11,900 | 0.90 ▲ | 7.56 | 11,000 | 11,900 | 11,900 | 300 | 3,570,000 |
05/05/2020 | 11,000 | 0.80 ▲ | 7.27 | 10,200 | 11,000 | 11,000 | 500 | 5,500,000 |
29/04/2020 | 10,200 | -10.20 ▼ | -100.00 | 10,200 | 0 | 0 | 0 | 0 |
27/04/2020 | 10,200 | -0.90 ▼ | -8.82 | 11,100 | 10,200 | 10,200 | 100 | 1,020,000 |
26/04/2020 | 10,200 | -0.90 ▼ | -8.82 | 11,100 | 10,200 | 10,200 | 100 | 1,020,000 |
24/04/2020 | 10,200 | -0.90 ▼ | -8.82 | 11,100 | 10,200 | 10,200 | 100 | 1,020,000 |
23/04/2020 | 11,100 | 0.60 ▲ | 5.41 | 10,500 | 11,100 | 11,100 | 10 | 111,000 |
22/04/2020 | 11,100 | 0.60 ▲ | 5.41 | 10,500 | 11,100 | 11,100 | 10 | 111,000 |
21/04/2020 | 10,500 | 0.20 ▲ | 1.90 | 10,300 | 10,500 | 10,500 | 200 | 2,100,000 |
20/04/2020 | 10,300 | -0.30 ▼ | -2.91 | 10,600 | 10,300 | 10,300 | 10 | 103,000 |
16/04/2020 | 10,600 | -10.60 ▼ | -100.00 | 10,600 | 0 | 0 | 0 | 0 |
15/04/2020 | 10,600 | 0.40 ▲ | 3.77 | 10,200 | 10,600 | 10,600 | 120 | 1,272,000 |
13/04/2020 | 10,200 | -10.20 ▼ | -100.00 | 10,200 | 0 | 0 | 0 | 0 |
10/04/2020 | 10,200 | -10.20 ▼ | -100.00 | 10,200 | 0 | 0 | 0 | 0 |
09/04/2020 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,200 | 10,200 | 990 | 10,098,000 |
08/04/2020 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 10 | 103,000 |
07/04/2020 | 10,300 | 0.70 ▲ | 6.80 | 9,600 | 10,300 | 10,300 | 190 | 1,957,000 |
06/04/2020 | 9,500 | -9.60 ▼ | -101.05 | 9,600 | 0 | 0 | 0 | 0 |
01/04/2020 | 9,500 | -9.60 ▼ | -101.05 | 9,600 | 0 | 0 | 0 | 0 |
31/03/2020 | 9,500 | -1.40 ▼ | -14.74 | 10,900 | 10,000 | 9,500 | 130 | 1,235,000 |
27/03/2020 | 11,000 | -10.90 ▼ | -99.09 | 10,900 | 0 | 0 | 0 | 0 |
26/03/2020 | 11,000 | 1.40 ▲ | 12.73 | 9,600 | 11,000 | 10,900 | 100 | 1,100,000 |
25/03/2020 | 9,600 | -1.30 ▼ | -13.54 | 10,900 | 9,600 | 9,600 | 10 | 96,000 |
24/03/2020 | 10,900 | -0.20 ▼ | -1.83 | 11,100 | 11,000 | 10,900 | 330 | 3,597,000 |
23/03/2020 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,100 | 11,100 | 150 | 1,665,000 |
22/03/2020 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,000 | 11,000 | 290 | 3,190,000 |
20/03/2020 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,000 | 11,000 | 290 | 3,190,000 |
19/03/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 440 | 4,796,000 |
18/03/2020 | 10,900 | 0.20 ▲ | 1.83 | 10,700 | 11,000 | 10,900 | 600 | 6,540,000 |
17/03/2020 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 10,900 | 10,500 | 420 | 4,578,000 |
16/03/2020 | 11,000 | 1.30 ▲ | 11.82 | 9,700 | 11,000 | 11,000 | 100 | 1,100,000 |
13/03/2020 | 9,800 | -0.20 ▼ | -2.04 | 10,000 | 10,000 | 9,500 | 12,200 | 119,560,000 |
12/03/2020 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,000 | 10,000 | 200 | 2,000,000 |
11/03/2020 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,000 | 4,400 | 44,880,000 |
10/03/2020 | 10,200 | 0.10 ▲ | 0.98 | 10,100 | 10,300 | 10,200 | 390 | 3,978,000 |
06/03/2020 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,000 | 1,900 | 19,570,000 |
05/03/2020 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,300 | 10,300 | 200 | 2,060,000 |
04/03/2020 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,500 | 10,000 | 630 | 6,615,000 |
03/03/2020 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,600 | 10,500 | 290 | 3,074,000 |
02/03/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 150 | 1,575,000 |
27/02/2020 | 10,500 | 0.50 ▲ | 4.76 | 10,000 | 10,500 | 10,500 | 80 | 840,000 |
26/02/2020 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,000 | 110 | 1,122,000 |
25/02/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 9,900 | 3,900 | 40,950,000 |
24/02/2020 | 10,500 | 0.30 ▲ | 2.86 | 10,200 | 10,500 | 10,400 | 970 | 10,185,000 |
21/02/2020 | 10,200 | -0.30 ▼ | -2.94 | 10,500 | 10,400 | 10,200 | 2,500 | 25,500,000 |
20/02/2020 | 10,500 | 0.40 ▲ | 3.81 | 10,100 | 10,500 | 10,500 | 40 | 420,000 |
19/02/2020 | 10,000 | -10.10 ▼ | -101.00 | 10,100 | 0 | 0 | 0 | 0 |
17/02/2020 | 10,000 | -10.10 ▼ | -101.00 | 10,100 | 0 | 0 | 0 | 0 |
14/02/2020 | 10,000 | -10.10 ▼ | -101.00 | 10,100 | 0 | 0 | 0 | 0 |
13/02/2020 | 10,000 | -10.10 ▼ | -101.00 | 10,100 | 0 | 0 | 0 | 0 |
12/02/2020 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,300 | 10,000 | 540 | 5,400,000 |
11/02/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 9,600 | 20 | 210,000 |
10/02/2020 | 10,500 | -10.50 ▼ | -100.00 | 10,500 | 0 | 0 | 0 | 0 |
09/02/2020 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,500 | 10,500 | 220 | 2,310,000 |
07/02/2020 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,500 | 10,500 | 220 | 2,310,000 |
06/02/2020 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 240 | 2,496,000 |
05/02/2020 | 10,200 | -10.40 ▼ | -101.96 | 10,400 | 0 | 0 | 0 | 0 |
04/02/2020 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,500 | 10,200 | 600 | 6,120,000 |
03/02/2020 | 9,800 | -10.20 ▼ | -104.08 | 10,200 | 0 | 0 | 0 | 0 |
02/02/2020 | 9,800 | -1.20 ▼ | -12.24 | 11,000 | 11,000 | 9,700 | 290 | 2,842,000 |
31/01/2020 | 9,800 | -1.20 ▼ | -12.24 | 11,000 | 11,000 | 9,700 | 290 | 2,842,000 |
30/01/2020 | 10,800 | -0.20 ▼ | -1.85 | 11,000 | 11,000 | 10,800 | 190 | 2,052,000 |
22/01/2020 | 11,000 | 1.00 ▲ | 9.09 | 10,000 | 11,000 | 11,000 | 10 | 110,000 |
21/01/2020 | 11,000 | 1.00 ▲ | 9.09 | 10,000 | 11,000 | 11,000 | 100 | 1,100,000 |
20/01/2020 | 10,000 | -0.30 ▼ | -3.00 | 10,300 | 10,000 | 10,000 | 1,200 | 12,000,000 |
17/01/2020 | 10,300 | -10.30 ▼ | -100.00 | 10,300 | 0 | 0 | 0 | 0 |
16/01/2020 | 10,300 | -10.30 ▼ | -100.00 | 10,300 | 0 | 0 | 0 | 0 |
15/01/2020 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,300 | 10,300 | 100 | 1,030,000 |
14/01/2020 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 3,500 | 36,050,000 |
13/01/2020 | 10,000 | -10.30 ▼ | -103.00 | 10,300 | 0 | 0 | 0 | 0 |
09/01/2020 | 10,000 | -10.30 ▼ | -103.00 | 10,300 | 0 | 0 | 0 | 0 |
08/01/2020 | 10,000 | -10.30 ▼ | -103.00 | 10,300 | 0 | 0 | 0 | 0 |
07/01/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 11,500 | 10,000 | 1,360 | 13,600,000 |
06/01/2020 | 9,900 | -10.00 ▼ | -101.01 | 10,000 | 0 | 0 | 0 | 0 |
03/01/2020 | 9,900 | 0.20 ▲ | 2.02 | 9,700 | 10,000 | 9,600 | 420 | 4,158,000 |
02/01/2020 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,600 | 110 | 1,067,000 |
31/12/2019 | 9,600 | -0.20 ▼ | -2.08 | 9,800 | 9,800 | 9,600 | 300 | 2,880,000 |
30/12/2019 | 9,500 | -0.50 ▼ | -5.26 | 10,000 | 10,000 | 9,500 | 420 | 3,990,000 |
27/12/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 2,600 | 26,000,000 |
26/12/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 2,700 | 27,000,000 |
25/12/2019 | 10,000 | -0.30 ▼ | -3.00 | 10,300 | 10,000 | 9,600 | 730 | 7,300,000 |
24/12/2019 | 10,300 | 0.30 ▲ | 2.91 | 10,000 | 10,400 | 10,100 | 490 | 5,047,000 |
23/12/2019 | 9,600 | -10.00 ▼ | -104.17 | 10,000 | 0 | 0 | 0 | 0 |
20/12/2019 | 9,600 | -10.00 ▼ | -104.17 | 10,000 | 0 | 0 | 0 | 0 |
19/12/2019 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 10,200 | 9,500 | 1,570 | 15,072,000 |
18/12/2019 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,700 | 9,500 | 90 | 855,000 |
17/12/2019 | 9,500 | -0.20 ▼ | -2.11 | 9,700 | 9,500 | 9,500 | 940 | 8,930,000 |
16/12/2019 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 1,300 | 12,610,000 |
13/12/2019 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,000 | 9,500 | 18,200 | 182,000,000 |
12/12/2019 | 10,200 | -10.10 ▼ | -99.02 | 10,100 | 0 | 0 | 0 | 0 |
11/12/2019 | 10,200 | -10.10 ▼ | -99.02 | 10,100 | 0 | 0 | 0 | 0 |
10/12/2019 | 10,200 | 0.20 ▲ | 1.96 | 10,000 | 10,200 | 10,100 | 90 | 918,000 |
09/12/2019 | 10,000 | 0.30 ▲ | 3.00 | 9,700 | 10,000 | 10,000 | 300 | 3,000,000 |
06/12/2019 | 9,700 | -9.70 ▼ | -100.00 | 9,700 | 0 | 0 | 0 | 0 |
04/12/2019 | 9,700 | -0.30 ▼ | -3.09 | 10,000 | 10,100 | 9,600 | 16,000 | 155,200,000 |
03/12/2019 | 10,000 | -10.00 ▼ | -100.00 | 10,000 | 0 | 0 | 0 | 0 |
02/12/2019 | 10,000 | 0.10 ▲ | 1.00 | 9,900 | 10,000 | 10,000 | 600 | 6,000,000 |
29/11/2019 | 10,000 | 0.20 ▲ | 2.00 | 9,800 | 10,000 | 9,800 | 2,000 | 20,000,000 |
28/11/2019 | 9,900 | -9.80 ▼ | -98.99 | 9,800 | 0 | 0 | 0 | 0 |
27/11/2019 | 9,900 | -0.30 ▼ | -3.03 | 10,200 | 9,900 | 9,800 | 5,000 | 49,500,000 |
26/11/2019 | 10,200 | -10.20 ▼ | -100.00 | 10,200 | 0 | 0 | 0 | 0 |
25/11/2019 | 10,200 | 0.20 ▲ | 1.96 | 10,000 | 10,200 | 10,200 | 30 | 306,000 |
22/11/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,200 | 10,000 | 1,000 | 10,000,000 |
21/11/2019 | 10,500 | 0.50 ▲ | 4.76 | 10,000 | 10,500 | 10,000 | 2,200 | 23,100,000 |
20/11/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 720 | 7,200,000 |
19/11/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,900 | 6,600 | 66,000,000 |
18/11/2019 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,100 | 10,000 | 1,100 | 11,000,000 |
15/11/2019 | 10,000 | -0.20 ▼ | -2.00 | 10,200 | 10,300 | 10,000 | 160 | 1,600,000 |
14/11/2019 | 10,200 | -10.20 ▼ | -100.00 | 10,200 | 0 | 0 | 0 | 0 |
13/11/2019 | 10,200 | 0.20 ▲ | 1.96 | 10,000 | 10,200 | 10,200 | 500 | 5,100,000 |
12/11/2019 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,000 | 10,000 | 5,800 | 58,000,000 |
11/11/2019 | 10,100 | -0.20 ▼ | -1.98 | 10,300 | 10,200 | 10,100 | 590 | 5,959,000 |
08/11/2019 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 110 | 1,133,000 |
07/11/2019 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,300 | 10,200 | 2,400 | 24,480,000 |
06/11/2019 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 50 | 515,000 |
05/11/2019 | 10,300 | 0.40 ▲ | 3.88 | 9,900 | 10,300 | 10,300 | 200 | 2,060,000 |
04/11/2019 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 1,500 | 14,850,000 |
01/11/2019 | 9,900 | -9.90 ▼ | -100.00 | 9,900 | 0 | 0 | 0 | 0 |
31/10/2019 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 9,900 | 9,900 | 100 | 990,000 |
30/10/2019 | 10,000 | -10.00 ▼ | -100.00 | 10,000 | 0 | 0 | 0 | 0 |
29/10/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 320 | 3,200,000 |
28/10/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 3,200 | 32,000,000 |
25/10/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,400 | 14,000,000 |
24/10/2019 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,300 | 10,000 | 720 | 7,272,000 |
23/10/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,400 | 10,000 | 190 | 1,900,000 |
22/10/2019 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,100 | 10,000 | 100 | 1,000,000 |
21/10/2019 | 10,000 | -0.30 ▼ | -3.00 | 10,300 | 10,400 | 10,000 | 150 | 1,500,000 |
18/10/2019 | 10,300 | -10.30 ▼ | -100.00 | 10,300 | 0 | 0 | 0 | 0 |
17/10/2019 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 3,000 | 30,900,000 |
16/10/2019 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,300 | 10,300 | 100 | 1,030,000 |
15/10/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,100 | 10,000 | 20 | 200,000 |
14/10/2019 | 10,000 | -0.60 ▼ | -6.00 | 10,600 | 10,000 | 10,000 | 2,100 | 21,000,000 |
11/10/2019 | 10,500 | 0.50 ▲ | 4.76 | 10,000 | 10,600 | 10,500 | 600 | 6,300,000 |
10/10/2019 | 10,000 | -10.00 ▼ | -100.00 | 10,000 | 0 | 0 | 0 | 0 |
09/10/2019 | 10,000 | -10.00 ▼ | -100.00 | 10,000 | 0 | 0 | 0 | 0 |
08/10/2019 | 10,000 | -0.50 ▼ | -5.00 | 10,500 | 10,000 | 10,000 | 90 | 900,000 |
07/10/2019 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,500 | 10,500 | 1,000 | 10,500,000 |
04/10/2019 | 10,500 | -10.40 ▼ | -99.05 | 10,400 | 0 | 0 | 0 | 0 |
03/10/2019 | 10,500 | -10.40 ▼ | -99.05 | 10,400 | 0 | 0 | 0 | 0 |
02/10/2019 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,000 | 1,100 | 11,550,000 |
30/09/2019 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,400 | 100 | 1,040,000 |
27/09/2019 | 10,400 | -10.40 ▼ | -100.00 | 10,400 | 0 | 0 | 0 | 0 |
26/09/2019 | 10,400 | -10.40 ▼ | -100.00 | 10,400 | 0 | 0 | 0 | 0 |
25/09/2019 | 10,400 | -10.40 ▼ | -100.00 | 10,400 | 0 | 0 | 0 | 0 |
24/09/2019 | 10,400 | -10.40 ▼ | -100.00 | 10,400 | 0 | 0 | 0 | 0 |
23/09/2019 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,100 | 80 | 832,000 |
20/09/2019 | 10,400 | -10.40 ▼ | -100.00 | 10,400 | 0 | 0 | 0 | 0 |
19/09/2019 | 10,400 | 0.40 ▲ | 3.85 | 10,000 | 10,400 | 10,400 | 10 | 104,000 |
18/09/2019 | 10,000 | -10.00 ▼ | -100.00 | 10,000 | 0 | 0 | 0 | 0 |
17/09/2019 | 10,000 | -10.00 ▼ | -100.00 | 10,000 | 0 | 0 | 0 | 0 |
16/09/2019 | 10,000 | -0.30 ▼ | -3.00 | 10,300 | 10,000 | 10,000 | 1,420 | 14,200,000 |
13/09/2019 | 10,300 | -10.30 ▼ | -100.00 | 10,300 | 0 | 0 | 0 | 0 |
12/09/2019 | 10,300 | -10.30 ▼ | -100.00 | 10,300 | 0 | 0 | 0 | 0 |
11/09/2019 | 10,300 | -10.30 ▼ | -100.00 | 10,300 | 0 | 0 | 0 | 0 |
10/09/2019 | 10,300 | -10.30 ▼ | -100.00 | 10,300 | 0 | 0 | 0 | 0 |
09/09/2019 | 10,300 | 0.30 ▲ | 2.91 | 10,000 | 10,300 | 10,300 | 20 | 206,000 |
06/09/2019 | 10,000 | -10.00 ▼ | -100.00 | 10,000 | 0 | 0 | 0 | 0 |
05/09/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 140 | 1,400,000 |
04/09/2019 | 10,000 | 0.10 ▲ | 1.00 | 9,900 | 10,000 | 10,000 | 410 | 4,100,000 |
03/09/2019 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 9,900 | 9,900 | 20 | 198,000 |
26/08/2019 | 9,900 | -0.50 ▼ | -5.05 | 10,400 | 10,400 | 9,900 | 300 | 2,970,000 |
22/08/2019 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,500 | 10,400 | 50 | 520,000 |
21/08/2019 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,500 | 10,400 | 70 | 728,000 |
19/08/2019 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,500 | 10,500 | 100 | 1,050,000 |
16/08/2019 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 70 | 728,000 |
12/08/2019 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,400 | 70 | 728,000 |
09/08/2019 | 10,500 | 0.20 ▲ | 1.90 | 10,300 | 10,500 | 10,400 | 30 | 315,000 |
08/08/2019 | 10,300 | 0.40 ▲ | 3.88 | 9,900 | 10,300 | 10,300 | 50 | 515,000 |
07/08/2019 | 10,000 | -0.40 ▼ | -4.00 | 10,400 | 10,100 | 9,500 | 960 | 9,600,000 |
06/08/2019 | 10,200 | 0.20 ▲ | 1.96 | 10,000 | 10,500 | 10,200 | 100 | 1,020,000 |
02/08/2019 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,000 | 10,000 | 80 | 800,000 |
25/07/2019 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,300 | 10,000 | 480 | 4,848,000 |
24/07/2019 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,100 | 80 | 808,000 |
15/07/2019 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,300 | 10,000 | 350 | 3,500,000 |
11/07/2019 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,100 | 30 | 303,000 |
09/07/2019 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,100 | 10 | 101,000 |
08/07/2019 | 10,100 | -0.70 ▼ | -6.93 | 10,800 | 10,100 | 10,100 | 90 | 909,000 |
05/07/2019 | 10,800 | 0.40 ▲ | 3.70 | 10,400 | 10,800 | 10,400 | 550 | 5,940,000 |
04/07/2019 | 10,400 | 0.20 ▲ | 1.92 | 10,200 | 10,400 | 10,400 | 60 | 624,000 |
03/07/2019 | 10,200 | -0.60 ▼ | -5.88 | 10,800 | 10,300 | 10,100 | 300 | 3,060,000 |
02/07/2019 | 10,800 | 0.50 ▲ | 4.63 | 10,300 | 10,800 | 10,800 | 10 | 108,000 |
01/07/2019 | 10,300 | 0.10 ▲ | 0.97 | 10,200 | 10,300 | 10,300 | 80 | 824,000 |
27/06/2019 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,300 | 10,000 | 240 | 2,472,000 |
26/06/2019 | 10,100 | -0.50 ▼ | -4.95 | 10,600 | 10,800 | 10,100 | 310 | 3,131,000 |
24/06/2019 | 10,500 | -0.50 ▼ | -4.76 | 11,000 | 10,600 | 10,500 | 50 | 525,000 |
21/06/2019 | 11,000 | -1.00 ▼ | -9.09 | 12,000 | 11,000 | 11,000 | 10 | 110,000 |
19/06/2019 | 12,000 | 1.50 ▲ | 12.50 | 10,500 | 12,000 | 12,000 | 10 | 120,000 |
18/06/2019 | 12,000 | 1.50 ▲ | 12.50 | 10,500 | 12,000 | 12,000 | 10 | 120,000 |
17/06/2019 | 10,500 | -0.50 ▼ | -4.76 | 11,000 | 11,000 | 10,500 | 1,240 | 13,020,000 |
16/06/2019 | 10,500 | -0.50 ▼ | -4.76 | 11,000 | 11,000 | 10,500 | 1,240 | 13,020,000 |
14/06/2019 | 10,500 | -0.50 ▼ | -4.76 | 11,000 | 11,000 | 10,500 | 1,240 | 13,020,000 |
11/06/2019 | 11,000 | 0.40 ▲ | 3.64 | 10,600 | 11,000 | 11,000 | 20 | 220,000 |
10/06/2019 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 50 | 530,000 |
09/06/2019 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 50 | 530,000 |
07/06/2019 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 50 | 530,000 |
04/06/2019 | 10,600 | -0.40 ▼ | -3.77 | 11,000 | 10,600 | 10,600 | 40 | 424,000 |
03/06/2019 | 10,600 | -0.40 ▼ | -3.77 | 11,000 | 10,600 | 10,600 | 40 | 424,000 |
31/05/2019 | 11,000 | 0.40 ▲ | 3.64 | 10,600 | 11,000 | 11,000 | 90 | 990,000 |
30/05/2019 | 11,000 | 0.40 ▲ | 3.64 | 10,600 | 11,000 | 11,000 | 90 | 990,000 |
29/05/2019 | 11,400 | 0.90 ▲ | 7.89 | 10,500 | 11,400 | 10,200 | 30 | 342,000 |
24/05/2019 | 10,500 | -0.80 ▼ | -7.62 | 11,300 | 10,500 | 10,500 | 100 | 1,050,000 |
23/05/2019 | 10,500 | -0.80 ▼ | -7.62 | 11,300 | 10,500 | 10,500 | 100 | 1,050,000 |
22/05/2019 | 11,600 | 0.50 ▲ | 4.31 | 11,100 | 11,600 | 11,100 | 3,500 | 40,600,000 |
21/05/2019 | 11,000 | -0.20 ▼ | -1.82 | 11,200 | 11,100 | 11,000 | 40 | 440,000 |
17/05/2019 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,200 | 11,200 | 190 | 2,128,000 |
16/05/2019 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,200 | 11,200 | 190 | 2,128,000 |
15/05/2019 | 11,300 | 1.10 ▲ | 9.73 | 10,200 | 11,300 | 11,300 | 10 | 113,000 |
14/05/2019 | 11,300 | 1.10 ▲ | 9.73 | 10,200 | 11,300 | 11,300 | 10 | 113,000 |
13/05/2019 | 10,200 | -1.30 ▼ | -12.75 | 11,500 | 10,300 | 10,200 | 140 | 1,428,000 |
10/05/2019 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 30 | 345,000 |
09/05/2019 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 30 | 345,000 |
08/05/2019 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,500 | 11,500 | 10 | 115,000 |
07/05/2019 | 11,500 | 1.50 ▲ | 13.04 | 10,000 | 11,500 | 11,400 | 80 | 920,000 |
06/05/2019 | 10,000 | -0.60 ▼ | -6.00 | 10,600 | 10,600 | 10,000 | 1,000 | 10,000,000 |
05/05/2019 | 10,600 | -0.90 ▼ | -8.49 | 11,500 | 10,600 | 10,600 | 300 | 3,180,000 |
03/05/2019 | 10,600 | -0.90 ▼ | -8.49 | 11,500 | 10,600 | 10,600 | 300 | 3,180,000 |
26/04/2019 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,400 | 40 | 460,000 |
25/04/2019 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,400 | 40 | 460,000 |
24/04/2019 | 11,500 | 1.00 ▲ | 8.70 | 10,500 | 11,500 | 11,500 | 100 | 1,150,000 |
23/04/2019 | 10,500 | -1.20 ▼ | -11.43 | 11,700 | 10,500 | 10,500 | 100 | 1,050,000 |
22/04/2019 | 10,500 | -1.20 ▼ | -11.43 | 11,700 | 10,500 | 10,500 | 100 | 1,050,000 |
18/04/2019 | 11,700 | 0.30 ▲ | 2.56 | 11,400 | 11,700 | 11,700 | 140 | 1,638,000 |
17/04/2019 | 11,700 | 0.30 ▲ | 2.56 | 11,400 | 11,700 | 11,700 | 140 | 1,638,000 |
11/04/2019 | 11,900 | 0.60 ▲ | 5.04 | 11,300 | 11,900 | 11,300 | 110 | 1,309,000 |
10/04/2019 | 11,900 | 0.60 ▲ | 5.04 | 11,300 | 11,900 | 11,300 | 110 | 1,309,000 |
09/04/2019 | 11,200 | -0.70 ▼ | -6.25 | 11,900 | 11,500 | 11,200 | 50 | 560,000 |
08/04/2019 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 100 | 1,190,000 |
05/04/2019 | 11,900 | 0.90 ▲ | 7.56 | 11,000 | 11,900 | 11,900 | 20 | 238,000 |
04/04/2019 | 11,900 | 0.90 ▲ | 7.56 | 11,000 | 11,900 | 11,900 | 20 | 238,000 |
03/04/2019 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,000 | 11,000 | 30 | 330,000 |
02/04/2019 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,000 | 11,000 | 30 | 330,000 |
01/04/2019 | 10,800 | -1.20 ▼ | -11.11 | 12,000 | 10,800 | 10,800 | 100 | 1,080,000 |
28/03/2019 | 12,000 | -0.90 ▼ | -7.50 | 12,900 | 12,000 | 12,000 | 320 | 3,840,000 |
25/03/2019 | 12,900 | 0.40 ▲ | 3.10 | 12,500 | 12,900 | 12,900 | 10 | 129,000 |
21/03/2019 | 12,000 | -0.50 ▼ | -4.17 | 12,500 | 12,500 | 12,000 | 110 | 1,320,000 |
20/03/2019 | 12,500 | 0.50 ▲ | 4.00 | 12,000 | 12,500 | 12,500 | 10 | 125,000 |
19/03/2019 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 12,000 | 12,000 | 10 | 120,000 |
18/03/2019 | 11,800 | 0.30 ▲ | 2.54 | 11,500 | 11,800 | 11,700 | 650 | 7,670,000 |
14/03/2019 | 11,500 | -0.10 ▼ | -0.87 | 11,600 | 11,500 | 11,500 | 50 | 575,000 |
13/03/2019 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,600 | 11,600 | 10 | 116,000 |
12/03/2019 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 10 | 115,000 |
11/03/2019 | 11,500 | 0.50 ▲ | 4.35 | 11,000 | 11,500 | 11,500 | 10 | 115,000 |
26/02/2019 | 10,200 | -0.90 ▼ | -8.82 | 11,100 | 11,000 | 10,200 | 510 | 5,202,000 |
25/02/2019 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,500 | 10,700 | 230 | 2,622,000 |
22/02/2019 | 11,300 | -0.70 ▼ | -6.19 | 12,000 | 11,500 | 11,300 | 50 | 565,000 |
21/02/2019 | 12,000 | 0.30 ▲ | 2.50 | 11,700 | 12,000 | 11,900 | 320 | 3,840,000 |
13/02/2019 | 12,000 | 0.70 ▲ | 5.83 | 11,300 | 12,400 | 11,000 | 110 | 1,320,000 |
01/02/2019 | 11,300 | 0.30 ▲ | 2.65 | 11,000 | 11,300 | 11,300 | 100 | 1,130,000 |
31/01/2019 | 11,000 | -1.40 ▼ | -12.73 | 12,400 | 11,000 | 11,000 | 200 | 2,200,000 |
30/01/2019 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,400 | 12,400 | 20 | 248,000 |
29/01/2019 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,300 | 12,200 | 440 | 5,368,000 |
28/01/2019 | 12,000 | 0.40 ▲ | 3.33 | 11,600 | 12,300 | 12,000 | 40 | 480,000 |
23/01/2019 | 12,200 | 0.70 ▲ | 5.74 | 11,500 | 12,200 | 11,500 | 100,000 | 1,220,000,000 |
22/01/2019 | 11,500 | -0.50 ▼ | -4.35 | 12,000 | 11,500 | 11,500 | 100,000 | 1,150,000,000 |
02/01/2019 | 10,700 | -10.70 ▼ | -100.00 | 10,700 | 0 | 0 | 0 | 0 |
28/12/2018 | 10,700 | -10.70 ▼ | -100.00 | 10,700 | 0 | 0 | 0 | 0 |
27/12/2018 | 10,700 | -1.80 ▼ | -16.82 | 12,500 | 10,700 | 10,700 | 1,600 | 17,120,000 |
26/12/2018 | 12,500 | -12.50 ▼ | -100.00 | 12,500 | 0 | 0 | 0 | 0 |
25/12/2018 | 12,500 | -12.50 ▼ | -100.00 | 12,500 | 0 | 0 | 0 | 0 |
24/12/2018 | 12,500 | -12.50 ▼ | -100.00 | 12,500 | 0 | 0 | 0 | 0 |
21/12/2018 | 12,500 | -12.50 ▼ | -100.00 | 12,500 | 0 | 0 | 0 | 0 |
20/12/2018 | 12,500 | 1.30 ▲ | 10.40 | 11,200 | 12,500 | 12,500 | 100 | 1,250,000 |
19/12/2018 | 11,200 | -11.20 ▼ | -100.00 | 11,200 | 0 | 0 | 0 | 0 |
18/12/2018 | 11,200 | -11.20 ▼ | -100.00 | 11,200 | 0 | 0 | 0 | 0 |
17/12/2018 | 11,200 | -11.20 ▼ | -100.00 | 11,200 | 0 | 0 | 0 | 0 |
14/12/2018 | 11,200 | -0.80 ▼ | -7.14 | 12,000 | 11,200 | 11,200 | 100 | 1,120,000 |
13/12/2018 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 200 | 2,400,000 |
12/12/2018 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 12,400 | 12,000 | 1,200 | 14,400,000 |
11/12/2018 | 11,800 | -11.80 ▼ | -100.00 | 11,800 | 0 | 0 | 0 | 0 |
10/12/2018 | 11,800 | -11.80 ▼ | -100.00 | 11,800 | 0 | 0 | 0 | 0 |
07/12/2018 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 400 | 4,720,000 |
06/12/2018 | 11,800 | -11.80 ▼ | -100.00 | 11,800 | 0 | 0 | 0 | 0 |
05/12/2018 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 11,800 | 11,800 | 500 | 5,900,000 |
04/12/2018 | 11,700 | 0.30 ▲ | 2.56 | 11,400 | 11,700 | 11,700 | 4,800 | 56,160,000 |
03/12/2018 | 11,300 | -11.40 ▼ | -100.88 | 11,400 | 0 | 0 | 0 | 0 |
30/11/2018 | 12,000 | 0.70 ▲ | 5.83 | 11,300 | 12,000 | 11,000 | 5,000 | 60,000,000 |
29/11/2018 | 11,300 | -0.90 ▼ | -7.96 | 12,200 | 11,300 | 11,300 | 300 | 3,390,000 |
28/11/2018 | 12,200 | 0.90 ▲ | 7.38 | 11,300 | 12,200 | 12,200 | 100 | 1,220,000 |
27/11/2018 | 12,500 | 1.00 ▲ | 8.00 | 11,500 | 12,500 | 11,000 | 600 | 7,500,000 |
26/11/2018 | 11,500 | -0.50 ▼ | -4.35 | 12,000 | 11,500 | 11,500 | 3,300 | 37,950,000 |
23/11/2018 | 11,900 | -0.20 ▼ | -1.68 | 12,100 | 12,100 | 11,900 | 1,300 | 15,470,000 |
22/11/2018 | 12,200 | -12.10 ▼ | -99.18 | 12,100 | 0 | 0 | 0 | 0 |
21/11/2018 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,000 | 2,300 | 28,060,000 |
20/11/2018 | 12,200 | -12.20 ▼ | -100.00 | 12,200 | 0 | 0 | 0 | 0 |
19/11/2018 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,200 | 12,200 | 100 | 1,220,000 |
16/11/2018 | 11,900 | -0.60 ▼ | -5.04 | 12,500 | 12,000 | 11,900 | 1,500 | 17,850,000 |
15/11/2018 | 12,700 | 0.70 ▲ | 5.51 | 12,000 | 12,700 | 12,500 | 2,100 | 26,670,000 |
14/11/2018 | 12,000 | 0.80 ▲ | 6.67 | 11,200 | 12,000 | 12,000 | 200 | 2,400,000 |
13/11/2018 | 10,800 | -11.20 ▼ | -103.70 | 11,200 | 0 | 0 | 0 | 0 |
12/11/2018 | 10,800 | -1.90 ▼ | -17.59 | 12,700 | 11,600 | 10,800 | 1,000 | 10,800,000 |
09/11/2018 | 12,700 | -12.70 ▼ | -100.00 | 12,700 | 0 | 0 | 0 | 0 |
08/11/2018 | 12,700 | 1.10 ▲ | 8.66 | 11,600 | 12,700 | 12,700 | 100 | 1,270,000 |
07/11/2018 | 11,700 | 1.40 ▲ | 11.97 | 10,300 | 11,700 | 11,000 | 1,100 | 12,870,000 |
06/11/2018 | 10,300 | -1.10 ▼ | -10.68 | 11,400 | 10,300 | 10,300 | 100 | 1,030,000 |
05/11/2018 | 12,200 | -11.40 ▼ | -93.44 | 11,400 | 0 | 0 | 0 | 0 |
02/11/2018 | 12,200 | 0.10 ▲ | 0.82 | 12,100 | 12,200 | 10,300 | 3,300 | 40,260,000 |
01/11/2018 | 12,000 | -0.20 ▼ | -1.67 | 12,200 | 12,300 | 12,000 | 2,300 | 27,600,000 |
31/10/2018 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,200 | 12,200 | 1,000 | 12,200,000 |
30/10/2018 | 12,000 | -12.00 ▼ | -100.00 | 12,000 | 0 | 0 | 0 | 0 |
29/10/2018 | 12,000 | 0.60 ▲ | 5.00 | 11,400 | 12,000 | 12,000 | 800 | 9,600,000 |
26/10/2018 | 11,200 | -11.40 ▼ | -101.79 | 11,400 | 0 | 0 | 0 | 0 |
25/10/2018 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 12,000 | 11,200 | 2,100 | 23,520,000 |
24/10/2018 | 11,200 | -0.90 ▼ | -8.04 | 12,100 | 11,200 | 11,200 | 500 | 5,600,000 |
23/10/2018 | 11,600 | -0.60 ▼ | -5.17 | 12,200 | 12,200 | 11,600 | 900 | 10,440,000 |
22/10/2018 | 12,300 | -12.20 ▼ | -99.19 | 12,200 | 0 | 0 | 0 | 0 |
19/10/2018 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,300 | 12,000 | 3,300 | 40,590,000 |
18/10/2018 | 12,300 | 0.20 ▲ | 1.63 | 12,100 | 12,300 | 12,100 | 4,500 | 55,350,000 |
17/10/2018 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,200 | 12,100 | 1,100 | 13,310,000 |
16/10/2018 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,300 | 12,200 | 1,200 | 14,640,000 |
15/10/2018 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 200 | 2,440,000 |
12/10/2018 | 12,300 | 0.20 ▲ | 1.63 | 12,100 | 12,300 | 12,100 | 1,800 | 22,140,000 |
11/10/2018 | 12,300 | -0.50 ▼ | -4.07 | 12,800 | 12,300 | 12,100 | 5,800 | 71,340,000 |
10/10/2018 | 12,700 | -12.80 ▼ | -100.79 | 12,800 | 0 | 0 | 0 | 0 |
09/10/2018 | 12,700 | -12.80 ▼ | -100.79 | 12,800 | 0 | 0 | 0 | 0 |
08/10/2018 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,700 | 1,400 | 17,780,000 |
05/10/2018 | 12,700 | -0.30 ▼ | -2.36 | 13,000 | 12,700 | 12,700 | 8,000 | 101,600,000 |
04/10/2018 | 13,000 | -0.60 ▼ | -4.62 | 13,600 | 13,000 | 13,000 | 400 | 5,200,000 |
03/10/2018 | 13,600 | -0.10 ▼ | -0.74 | 13,700 | 13,600 | 13,600 | 300 | 4,080,000 |
02/10/2018 | 13,700 | -13.70 ▼ | -100.00 | 13,700 | 0 | 0 | 0 | 0 |
01/10/2018 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,700 | 200 | 2,740,000 |
28/09/2018 | 13,800 | -13.70 ▼ | -99.28 | 13,700 | 0 | 0 | 0 | 0 |
27/09/2018 | 13,800 | 0.20 ▲ | 1.45 | 13,600 | 13,800 | 13,700 | 600 | 8,280,000 |
26/09/2018 | 13,800 | -13.60 ▼ | -98.55 | 13,600 | 0 | 0 | 0 | 0 |
25/09/2018 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,500 | 2,400 | 33,120,000 |
24/09/2018 | 13,800 | 1.00 ▲ | 7.25 | 12,800 | 13,800 | 12,100 | 15,500 | 213,900,000 |
21/09/2018 | 12,800 | -1.00 ▼ | -7.81 | 13,800 | 12,800 | 12,800 | 100 | 1,280,000 |
20/09/2018 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 500 | 6,900,000 |
19/09/2018 | 13,800 | -13.80 ▼ | -100.00 | 13,800 | 0 | 0 | 0 | 0 |
18/09/2018 | 13,800 | -13.80 ▼ | -100.00 | 13,800 | 0 | 0 | 0 | 0 |
17/09/2018 | 13,800 | -13.80 ▼ | -100.00 | 13,800 | 0 | 0 | 0 | 0 |
14/09/2018 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 13,900 | 13,800 | 600 | 8,280,000 |
13/09/2018 | 14,000 | 1.00 ▲ | 7.14 | 13,000 | 14,000 | 13,000 | 15,500 | 217,000,000 |
12/09/2018 | 13,100 | 0.20 ▲ | 1.53 | 12,900 | 13,100 | 13,000 | 2,700 | 35,370,000 |
11/09/2018 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 13,000 | 12,500 | 5,800 | 74,820,000 |
10/09/2018 | 12,800 | 0.20 ▲ | 1.56 | 12,600 | 13,000 | 12,500 | 2,500 | 32,000,000 |
07/09/2018 | 12,500 | 1.40 ▲ | 11.20 | 11,100 | 12,700 | 12,500 | 200 | 2,500,000 |
06/09/2018 | 10,900 | -1.90 ▼ | -17.43 | 12,800 | 12,800 | 10,900 | 1,000 | 10,900,000 |
05/09/2018 | 12,700 | -12.80 ▼ | -100.79 | 12,800 | 0 | 0 | 0 | 0 |
04/09/2018 | 12,700 | -0.10 ▼ | -0.79 | 12,800 | 12,900 | 12,700 | 200 | 2,540,000 |
31/08/2018 | 12,700 | -0.40 ▼ | -3.15 | 13,100 | 12,900 | 12,700 | 700 | 8,890,000 |
30/08/2018 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,200 | 13,000 | 300 | 3,900,000 |
29/08/2018 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,300 | 13,000 | 400 | 5,200,000 |
28/08/2018 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,000 | 13,000 | 200 | 2,600,000 |
27/08/2018 | 13,100 | -13.20 ▼ | -100.76 | 13,200 | 0 | 0 | 0 | 0 |
24/08/2018 | 13,100 | -13.20 ▼ | -100.76 | 13,200 | 0 | 0 | 0 | 0 |
23/08/2018 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,200 | 13,100 | 200 | 2,620,000 |
22/08/2018 | 13,000 | 1.00 ▲ | 7.69 | 12,000 | 13,000 | 13,000 | 100 | 1,300,000 |
21/08/2018 | 12,000 | -1.10 ▼ | -9.17 | 13,100 | 12,000 | 12,000 | 1,000 | 12,000,000 |
20/08/2018 | 13,500 | -13.10 ▼ | -97.04 | 13,100 | 0 | 0 | 0 | 0 |
17/08/2018 | 13,500 | -13.10 ▼ | -97.04 | 13,100 | 0 | 0 | 0 | 0 |
16/08/2018 | 13,500 | -13.10 ▼ | -97.04 | 13,100 | 0 | 0 | 0 | 0 |
15/08/2018 | 13,500 | -0.60 ▼ | -4.44 | 14,100 | 13,500 | 13,000 | 1,400 | 18,900,000 |
14/08/2018 | 14,500 | 0.70 ▲ | 4.83 | 13,800 | 14,500 | 13,800 | 12,400 | 179,800,000 |
13/08/2018 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 100 | 1,380,000 |
10/08/2018 | 13,800 | 0.20 ▲ | 1.45 | 13,600 | 13,800 | 13,800 | 3,000 | 41,400,000 |
09/08/2018 | 13,600 | -0.20 ▼ | -1.47 | 13,800 | 13,600 | 13,600 | 100 | 1,360,000 |
08/08/2018 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,800 | 13,800 | 100 | 1,380,000 |
07/08/2018 | 13,800 | 0.50 ▲ | 3.62 | 13,300 | 14,000 | 13,200 | 5,100 | 70,380,000 |
06/08/2018 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,400 | 13,200 | 300 | 3,960,000 |
03/08/2018 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,400 | 13,000 | 300 | 4,020,000 |
02/08/2018 | 13,100 | 1.00 ▲ | 7.63 | 12,100 | 13,800 | 13,100 | 600 | 7,860,000 |
01/08/2018 | 11,500 | -12.10 ▼ | -105.22 | 12,100 | 0 | 0 | 0 | 0 |
31/07/2018 | 11,500 | -1.80 ▼ | -15.65 | 13,300 | 13,300 | 11,500 | 3,600 | 41,400,000 |
30/07/2018 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,400 | 13,200 | 300 | 3,960,000 |
27/07/2018 | 12,800 | -13.10 ▼ | -102.34 | 13,100 | 0 | 0 | 0 | 0 |
26/07/2018 | 12,800 | -13.10 ▼ | -102.34 | 13,100 | 0 | 0 | 0 | 0 |
25/07/2018 | 12,800 | -13.10 ▼ | -102.34 | 13,100 | 0 | 0 | 0 | 0 |
24/07/2018 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 14,000 | 12,800 | 600 | 7,680,000 |
23/07/2018 | 11,900 | -12.70 ▼ | -106.72 | 12,700 | 0 | 0 | 0 | 0 |
20/07/2018 | 11,900 | -12.70 ▼ | -106.72 | 12,700 | 0 | 0 | 0 | 0 |
19/07/2018 | 11,900 | 0.20 ▲ | 1.68 | 11,700 | 12,900 | 11,900 | 400 | 4,760,000 |
18/07/2018 | 13,000 | -11.70 ▼ | -90.00 | 11,700 | 0 | 0 | 0 | 0 |
17/07/2018 | 13,000 | -11.70 ▼ | -90.00 | 11,700 | 0 | 0 | 0 | 0 |
16/07/2018 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 11,100 | 500 | 6,500,000 |
13/07/2018 | 13,000 | 1.00 ▲ | 7.69 | 12,000 | 13,000 | 13,000 | 100 | 1,300,000 |
12/07/2018 | 12,000 | -12.00 ▼ | -100.00 | 12,000 | 0 | 0 | 0 | 0 |
11/07/2018 | 12,000 | -1.00 ▼ | -8.33 | 13,000 | 12,000 | 12,000 | 1,200 | 14,400,000 |
10/07/2018 | 12,800 | -13.00 ▼ | -101.56 | 13,000 | 0 | 0 | 0 | 0 |
09/07/2018 | 12,800 | -0.30 ▼ | -2.34 | 13,100 | 13,100 | 12,800 | 400 | 5,120,000 |
06/07/2018 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 400 | 5,240,000 |
05/07/2018 | 13,100 | 1.60 ▲ | 12.21 | 11,500 | 13,100 | 13,100 | 100 | 1,310,000 |
04/07/2018 | 12,400 | -0.50 ▼ | -4.03 | 12,900 | 12,900 | 11,000 | 1,400 | 17,360,000 |
03/07/2018 | 12,900 | 1.60 ▲ | 12.40 | 11,300 | 12,900 | 12,900 | 100 | 1,290,000 |
02/07/2018 | 11,300 | -1.90 ▼ | -16.81 | 13,200 | 11,300 | 11,300 | 100 | 1,130,000 |
29/06/2018 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 100 | 1,320,000 |
28/06/2018 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,300 | 13,100 | 500 | 6,550,000 |
27/06/2018 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,600 | 13,100 | 2,000 | 26,200,000 |
26/06/2018 | 13,000 | 0.30 ▲ | 2.31 | 12,700 | 13,100 | 13,000 | 400 | 5,200,000 |
25/06/2018 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,200 | 12,000 | 3,700 | 48,840,000 |
22/06/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 200 | 2,660,000 |
21/06/2018 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,400 | 13,200 | 800 | 10,560,000 |
20/06/2018 | 13,900 | 0.40 ▲ | 2.88 | 13,500 | 13,900 | 11,500 | 2,500 | 34,750,000 |
19/06/2018 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,500 | 13,400 | 800 | 10,720,000 |
18/06/2018 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,600 | 13,500 | 700 | 9,450,000 |
15/06/2018 | 13,500 | 0.30 ▲ | 2.22 | 13,200 | 13,800 | 13,500 | 600 | 8,100,000 |
14/06/2018 | 13,200 | 1.60 ▲ | 12.12 | 11,600 | 13,300 | 12,500 | 3,300 | 43,560,000 |
13/06/2018 | 11,600 | -2.00 ▼ | -17.24 | 13,600 | 11,600 | 11,600 | 500 | 5,800,000 |
12/06/2018 | 13,600 | -13.60 ▼ | -100.00 | 13,600 | 0 | 0 | 0 | 0 |
11/06/2018 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,800 | 13,500 | 1,400 | 19,040,000 |
08/06/2018 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 200 | 2,700,000 |
07/06/2018 | 13,500 | 0.30 ▲ | 2.27 | 13,500 | 13,500 | 13,500 | 2,000 | 27,000,000 |
06/06/2018 | 13,000 | -0.30 ▼ | -2.26 | 14,000 | 14,000 | 13,000 | 2,900 | 37,700,000 |
05/06/2018 | 13,300 | -0.10 ▼ | -0.75 | 13,300 | 13,300 | 13,300 | 200 | 2,660,000 |
04/06/2018 | 13,400 | 0.10 ▲ | 0.75 | 13,600 | 13,600 | 13,000 | 8,500 | 113,900,000 |
01/06/2018 | 13,000 | -0.90 ▼ | -6.47 | 14,000 | 14,000 | 13,000 | 3,800 | 49,400,000 |
31/05/2018 | 14,000 | -0.20 ▼ | -1.41 | 13,900 | 14,000 | 13,900 | 600 | 8,400,000 |
30/05/2018 | 14,000 | -0.20 ▼ | -1.41 | 14,300 | 14,300 | 14,000 | 900 | 12,600,000 |
29/05/2018 | 14,200 | -0.20 ▼ | -1.39 | 14,200 | 14,200 | 14,200 | 1,500 | 21,300,000 |
28/05/2018 | 14,400 | 0.10 ▲ | 0.70 | 14,400 | 14,400 | 14,400 | 300 | 4,320,000 |
25/05/2018 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 0 | 0 |
24/05/2018 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 0 | 0 |
23/05/2018 | 14,300 | 0.10 ▲ | 0.70 | 14,400 | 14,400 | 14,300 | 300 | 4,290,000 |
22/05/2018 | 14,100 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,100 | 500 | 7,050,000 |
21/05/2018 | 14,000 | 0.30 ▲ | 2.19 | 14,500 | 14,500 | 14,000 | 2,400 | 33,600,000 |
18/05/2018 | 13,500 | -1.00 ▼ | -6.90 | 14,600 | 14,600 | 13,500 | 1,200 | 16,200,000 |
17/05/2018 | 14,500 | 1.30 ▲ | 9.85 | 14,800 | 14,800 | 13,500 | 5,300 | 76,850,000 |
16/05/2018 | 13,200 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 13,200 | 1,300 | 17,160,000 |
15/05/2018 | 13,200 | -1.70 ▼ | -11.41 | 13,200 | 13,200 | 13,200 | 1,100 | 14,520,000 |
14/05/2018 | 14,900 | 0.00 ■■ | 0.00 | 14,800 | 14,900 | 14,800 | 200 | 2,980,000 |
11/05/2018 | 14,900 | 0.60 ▲ | 4.20 | 14,900 | 14,900 | 14,900 | 100 | 1,490,000 |
10/05/2018 | 14,300 | 0.20 ▲ | 1.42 | 14,200 | 14,500 | 14,200 | 400 | 5,720,000 |
09/05/2018 | 14,100 | 0.60 ▲ | 4.44 | 14,000 | 14,700 | 14,000 | 600 | 8,460,000 |
08/05/2018 | 13,500 | 0.60 ▲ | 4.65 | 14,700 | 14,700 | 13,500 | 200 | 2,700,000 |
07/05/2018 | 12,900 | 0.20 ▲ | 1.57 | 13,200 | 13,200 | 12,600 | 2,300 | 29,670,000 |
04/05/2018 | 12,700 | 0.20 ▲ | 1.60 | 14,300 | 14,300 | 12,600 | 2,100 | 26,670,000 |
03/05/2018 | 12,500 | -1.50 ▼ | -10.71 | 12,600 | 12,600 | 12,500 | 500 | 6,250,000 |
02/05/2018 | 14,000 | -0.60 ▼ | -4.11 | 14,600 | 14,600 | 14,000 | 2,900 | 40,600,000 |
27/04/2018 | 14,600 | -2.20 ▼ | -13.10 | 14,600 | 14,600 | 14,600 | 400 | 5,840,000 |
26/04/2018 | 16,800 | 1.80 ▲ | 12.00 | 17,200 | 17,200 | 16,500 | 2,000 | 33,600,000 |
24/04/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 500 | 7,500,000 |
23/04/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
20/04/2018 | 15,000 | -0.80 ▼ | -5.06 | 15,000 | 15,000 | 15,000 | 200 | 3,000,000 |
19/04/2018 | 15,800 | 0.10 ▲ | 0.64 | 15,800 | 15,800 | 15,800 | 0 | 0 |
18/04/2018 | 15,700 | -0.30 ▼ | -1.88 | 15,800 | 15,800 | 15,700 | 200 | 3,140,000 |
17/04/2018 | 16,000 | -0.30 ▼ | -1.84 | 16,000 | 16,000 | 16,000 | 1,500 | 24,000,000 |
16/04/2018 | 16,300 | 0.00 ■■ | 0.00 | 16,200 | 16,300 | 16,200 | 400 | 6,520,000 |
13/04/2018 | 16,300 | -0.10 ▼ | -0.61 | 16,300 | 16,300 | 16,300 | 700 | 11,410,000 |
12/04/2018 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 0 | 0 |
11/04/2018 | 16,400 | 0.10 ▲ | 0.61 | 16,400 | 16,400 | 16,400 | 0 | 0 |
10/04/2018 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,500 | 16,300 | 2,400 | 39,120,000 |
09/04/2018 | 16,300 | -0.10 ▼ | -0.61 | 16,300 | 16,300 | 16,300 | 0 | 0 |
06/04/2018 | 16,400 | 0.60 ▲ | 3.80 | 16,000 | 16,400 | 16,000 | 20,300 | 332,920,000 |
05/04/2018 | 15,800 | -0.40 ▼ | -2.47 | 16,900 | 16,900 | 15,800 | 3,400 | 53,720,000 |
04/04/2018 | 16,200 | 0.50 ▲ | 3.18 | 16,200 | 16,200 | 16,100 | 11,000 | 178,200,000 |
03/04/2018 | 15,700 | -0.30 ▼ | -1.88 | 16,000 | 16,000 | 15,700 | 5,400 | 84,780,000 |
02/04/2018 | 16,000 | -0.30 ▼ | -1.84 | 15,700 | 16,000 | 15,700 | 9,600 | 153,600,000 |
30/03/2018 | 16,300 | -0.30 ▼ | -1.81 | 16,500 | 16,500 | 16,300 | 24,500 | 399,350,000 |
29/03/2018 | 16,600 | 0.10 ▲ | 0.61 | 16,500 | 17,100 | 16,500 | 57,500 | 954,500,000 |
28/03/2018 | 16,500 | -0.10 ▼ | -0.60 | 16,600 | 16,600 | 15,500 | 4,600 | 75,900,000 |
27/03/2018 | 16,600 | -0.20 ▼ | -1.19 | 16,500 | 17,000 | 16,500 | 4,900 | 81,340,000 |
26/03/2018 | 16,800 | -2.10 ▼ | -11.11 | 18,000 | 18,000 | 15,200 | 7,500 | 126,000,000 |
23/03/2018 | 18,900 | -0.60 ▼ | -3.08 | 19,000 | 19,000 | 17,000 | 9,500 | 179,550,000 |
22/03/2018 | 19,500 | -2.50 ▼ | -11.36 | 20,100 | 20,100 | 19,500 | 7,800 | 152,100,000 |
21/03/2018 | 22,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 20,000 | 31,000 | 682,000,000 |
01/01/1970 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 0 | 0 | 0 | 0 |