![](https://vinacorp.vn/uploads/logo/QNS.jpg)
Quang Ngai Sugar Joint Stock Company
Mã CK: QNS 48.80 ▲ +0.10 (+0.20%) (cập nhật 23:45 23/08/2024)
Đang giao dịch
QNS » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
23/08/2024 | 48,800 | 0.10 ▲ | 0.20 | 48,700 | 48,900 | 48,600 | 17,580 | 857,904,000 |
22/08/2024 | 48,800 | 0.50 ▲ | 1.02 | 48,300 | 48,900 | 48,400 | 27,320 | 1,333,216,000 |
21/08/2024 | 48,500 | 0.30 ▲ | 0.62 | 48,200 | 48,600 | 48,200 | 43,570 | 2,113,145,000 |
20/08/2024 | 48,200 | 0.30 ▲ | 0.62 | 47,900 | 48,700 | 47,900 | 35,810 | 1,726,042,000 |
19/08/2024 | 48,000 | 0.80 ▲ | 1.67 | 47,200 | 48,200 | 47,600 | 38,510 | 1,848,480,000 |
16/08/2024 | 47,700 | 0.60 ▲ | 1.26 | 47,100 | 47,700 | 46,800 | 60,780 | 2,899,206,000 |
15/08/2024 | 46,800 | -0.80 ▼ | -1.71 | 47,600 | 47,600 | 46,700 | 49,210 | 2,303,028,000 |
14/08/2024 | 47,500 | -0.20 ▼ | -0.42 | 47,700 | 48,000 | 47,400 | 38,170 | 1,813,075,000 |
13/08/2024 | 47,700 | -0.20 ▼ | -0.42 | 47,900 | 48,000 | 47,600 | 18,500 | 882,450,000 |
12/08/2024 | 47,900 | 0.20 ▲ | 0.42 | 47,700 | 48,100 | 47,600 | 24,510 | 1,174,029,000 |
09/08/2024 | 47,600 | 0.00 ■■ | 0.00 | 47,600 | 48,000 | 47,600 | 15,940 | 758,744,000 |
08/08/2024 | 47,600 | 0.00 ■■ | 0.00 | 47,600 | 47,700 | 47,500 | 18,850 | 897,260,000 |
07/08/2024 | 47,600 | 0.10 ▲ | 0.21 | 47,500 | 47,900 | 47,500 | 24,160 | 1,150,016,000 |
06/08/2024 | 47,800 | 0.20 ▲ | 0.42 | 47,600 | 48,500 | 46,600 | 17,130 | 818,814,000 |
05/08/2024 | 46,900 | -1.60 ▼ | -3.41 | 48,500 | 48,500 | 46,800 | 106,020 | 4,972,338,000 |
02/08/2024 | 48,600 | -0.20 ▼ | -0.41 | 48,800 | 48,600 | 48,300 | 61,690 | 2,998,134,000 |
01/08/2024 | 48,800 | -0.10 ▼ | -0.20 | 48,900 | 49,000 | 48,700 | 30,480 | 1,487,424,000 |
31/07/2024 | 48,800 | 0.00 ■■ | 0.00 | 48,800 | 49,100 | 48,700 | 15,220 | 742,736,000 |
30/07/2024 | 48,800 | -0.10 ▼ | -0.20 | 48,900 | 49,200 | 48,700 | 24,970 | 1,218,536,000 |
29/07/2024 | 48,800 | 0.00 ■■ | 0.00 | 48,800 | 49,200 | 48,800 | 17,640 | 860,832,000 |
26/07/2024 | 48,800 | 0.20 ▲ | 0.41 | 48,600 | 49,000 | 48,600 | 9,010 | 439,688,000 |
25/07/2024 | 48,500 | -0.10 ▼ | -0.21 | 48,600 | 48,700 | 48,500 | 11,700 | 567,450,000 |
24/07/2024 | 48,600 | -0.20 ▼ | -0.41 | 48,800 | 48,700 | 48,400 | 68,980 | 3,352,428,000 |
23/07/2024 | 48,600 | -0.10 ▼ | -0.21 | 48,700 | 49,200 | 48,600 | 66,220 | 3,218,292,000 |
22/07/2024 | 48,800 | -0.20 ▼ | -0.41 | 49,000 | 49,200 | 48,600 | 41,410 | 2,020,808,000 |
19/07/2024 | 49,000 | 0.10 ▲ | 0.20 | 48,900 | 49,200 | 48,900 | 23,000 | 1,127,000,000 |
18/07/2024 | 49,200 | -0.10 ▼ | -0.20 | 49,300 | 49,300 | 48,800 | 46,630 | 2,294,196,000 |
17/07/2024 | 49,100 | -0.70 ▼ | -1.43 | 49,800 | 49,700 | 48,600 | 83,120 | 4,081,192,000 |
16/07/2024 | 49,700 | 0.20 ▲ | 0.40 | 49,500 | 49,900 | 49,600 | 3,310 | 164,507,000 |
15/07/2024 | 49,700 | 0.20 ▲ | 0.40 | 49,500 | 49,700 | 49,400 | 18,910 | 939,827,000 |
12/07/2024 | 49,500 | 0.00 ■■ | 0.00 | 49,500 | 49,800 | 49,400 | 45,110 | 2,232,945,000 |
11/07/2024 | 49,400 | -0.50 ▼ | -1.01 | 49,900 | 49,800 | 49,400 | 72,100 | 3,561,740,000 |
10/07/2024 | 49,500 | -0.40 ▼ | -0.81 | 49,900 | 50,500 | 49,400 | 49,610 | 2,455,695,000 |
09/07/2024 | 50,000 | 0.50 ▲ | 1.00 | 49,500 | 50,300 | 49,500 | 86,970 | 4,348,500,000 |
08/07/2024 | 49,500 | 0.00 ■■ | 0.00 | 49,500 | 49,700 | 49,400 | 39,290 | 1,944,855,000 |
05/07/2024 | 49,400 | -0.20 ▼ | -0.40 | 49,600 | 49,900 | 49,400 | 24,550 | 1,212,770,000 |
04/07/2024 | 49,700 | 0.20 ▲ | 0.40 | 49,500 | 49,800 | 49,500 | 23,600 | 1,172,920,000 |
03/07/2024 | 49,600 | 0.10 ▲ | 0.20 | 49,500 | 49,700 | 49,400 | 19,260 | 955,296,000 |
02/07/2024 | 49,500 | -0.20 ▼ | -0.40 | 49,700 | 50,000 | 49,200 | 26,840 | 1,328,580,000 |
01/07/2024 | 49,900 | 0.50 ▲ | 1.00 | 49,400 | 50,500 | 48,800 | 46,980 | 2,344,302,000 |
28/06/2024 | 49,000 | 0.20 ▲ | 0.41 | 48,800 | 49,900 | 48,700 | 73,780 | 3,615,220,000 |
27/06/2024 | 48,800 | 0.10 ▲ | 0.20 | 48,700 | 48,900 | 48,600 | 37,740 | 1,841,712,000 |
26/06/2024 | 48,800 | 0.10 ▲ | 0.20 | 48,700 | 49,000 | 48,600 | 40,190 | 1,961,272,000 |
25/06/2024 | 48,800 | -0.10 ▼ | -0.20 | 48,900 | 49,000 | 48,500 | 21,410 | 1,044,808,000 |
24/06/2024 | 48,500 | -1.10 ▼ | -2.27 | 49,600 | 49,700 | 48,400 | 112,430 | 5,452,855,000 |
21/06/2024 | 49,500 | -0.10 ▼ | -0.20 | 49,600 | 49,800 | 49,400 | 26,750 | 1,324,125,000 |
20/06/2024 | 49,500 | 0.30 ▲ | 0.61 | 49,200 | 50,000 | 49,200 | 52,610 | 2,604,195,000 |
19/06/2024 | 49,300 | 0.00 ■■ | 0.00 | 49,300 | 49,400 | 49,200 | 44,960 | 2,216,528,000 |
18/06/2024 | 49,300 | 0.10 ▲ | 0.20 | 49,200 | 49,500 | 49,100 | 42,650 | 2,102,645,000 |
17/06/2024 | 49,100 | -0.60 ▼ | -1.22 | 49,700 | 49,500 | 49,100 | 49,710 | 2,440,761,000 |
14/06/2024 | 49,300 | -0.60 ▼ | -1.22 | 49,900 | 50,100 | 49,200 | 88,590 | 4,367,487,000 |
13/06/2024 | 49,900 | 0.00 ■■ | 0.00 | 49,900 | 50,200 | 49,800 | 52,290 | 2,609,271,000 |
12/06/2024 | 50,000 | -0.10 ▼ | -0.20 | 50,100 | 50,100 | 49,700 | 63,630 | 3,181,500,000 |
11/06/2024 | 49,700 | -0.80 ▼ | -1.61 | 50,500 | 50,700 | 49,700 | 132,110 | 6,565,867,000 |
10/06/2024 | 50,700 | 0.20 ▲ | 0.39 | 50,500 | 50,700 | 50,300 | 71,840 | 3,642,288,000 |
07/06/2024 | 50,400 | -0.20 ▼ | -0.40 | 50,600 | 51,000 | 50,200 | 62,040 | 3,126,816,000 |
06/06/2024 | 50,500 | 0.10 ▲ | 0.20 | 50,400 | 51,100 | 50,000 | 101,370 | 5,119,185,000 |
05/06/2024 | 50,100 | 0.40 ▲ | 0.80 | 49,700 | 51,500 | 49,600 | 220,120 | 11,028,012,000 |
04/06/2024 | 49,600 | -0.50 ▼ | -1.01 | 50,100 | 50,300 | 49,500 | 66,470 | 3,296,912,000 |
03/06/2024 | 50,000 | 0.20 ▲ | 0.40 | 49,800 | 50,600 | 49,700 | 75,710 | 3,785,500,000 |
31/05/2024 | 49,700 | 0.40 ▲ | 0.80 | 49,300 | 50,200 | 49,300 | 106,790 | 5,307,463,000 |
30/05/2024 | 49,400 | -0.30 ▼ | -0.61 | 49,700 | 49,500 | 49,000 | 99,180 | 4,899,492,000 |
29/05/2024 | 49,300 | -0.60 ▼ | -1.22 | 49,900 | 50,500 | 49,300 | 104,270 | 5,140,511,000 |
28/05/2024 | 50,200 | 0.40 ▲ | 0.80 | 49,800 | 50,500 | 49,500 | 92,300 | 4,633,460,000 |
27/05/2024 | 49,800 | -0.70 ▼ | -1.41 | 50,500 | 51,300 | 49,200 | 106,300 | 5,293,740,000 |
24/05/2024 | 49,700 | -1.10 ▼ | -2.21 | 50,800 | 51,800 | 49,200 | 208,560 | 10,365,432,000 |
23/05/2024 | 51,600 | 2.60 ▲ | 5.04 | 49,000 | 52,200 | 48,900 | 461,910 | 23,834,556,000 |
22/05/2024 | 49,000 | -0.10 ▼ | -0.20 | 49,100 | 49,500 | 48,600 | 87,020 | 4,263,980,000 |
21/05/2024 | 49,200 | 0.70 ▲ | 1.42 | 48,500 | 49,600 | 48,300 | 190,360 | 9,365,712,000 |
20/05/2024 | 48,300 | -0.20 ▼ | -0.41 | 48,500 | 49,300 | 48,200 | 82,840 | 4,001,172,000 |
17/05/2024 | 48,800 | 0.00 ■■ | 0.00 | 48,800 | 48,800 | 48,300 | 72,360 | 3,531,168,000 |
16/05/2024 | 48,700 | -0.30 ▼ | -0.62 | 49,000 | 49,700 | 48,400 | 94,760 | 4,614,812,000 |
15/05/2024 | 49,000 | 0.50 ▲ | 1.02 | 48,500 | 49,800 | 48,500 | 118,460 | 5,804,540,000 |
14/05/2024 | 48,800 | 0.60 ▲ | 1.23 | 48,200 | 49,000 | 48,100 | 35,960 | 1,754,848,000 |
13/05/2024 | 48,100 | -0.50 ▼ | -1.04 | 48,600 | 49,000 | 48,000 | 60,410 | 2,905,721,000 |
10/05/2024 | 48,800 | -0.70 ▼ | -1.43 | 49,500 | 49,400 | 48,300 | 64,820 | 3,163,216,000 |
09/05/2024 | 48,800 | -0.60 ▼ | -1.23 | 49,400 | 50,700 | 48,500 | 152,320 | 7,433,216,000 |
08/05/2024 | 49,400 | -0.50 ▼ | -1.01 | 49,900 | 50,000 | 49,000 | 78,080 | 3,857,152,000 |
07/05/2024 | 49,600 | 1.50 ▲ | 3.02 | 48,100 | 50,500 | 48,600 | 225,930 | 11,206,128,000 |
06/05/2024 | 48,700 | 1.70 ▲ | 3.49 | 47,000 | 49,000 | 47,100 | 139,960 | 6,816,052,000 |
03/05/2024 | 47,000 | 0.70 ▲ | 1.49 | 46,300 | 47,200 | 46,700 | 58,170 | 2,733,990,000 |
02/05/2024 | 46,600 | 0.50 ▲ | 1.07 | 46,100 | 46,700 | 46,000 | 30,270 | 1,410,582,000 |
26/04/2024 | 46,000 | 0.40 ▲ | 0.87 | 45,600 | 46,700 | 45,800 | 23,180 | 1,066,280,000 |
25/04/2024 | 45,700 | 0.20 ▲ | 0.44 | 45,500 | 45,900 | 45,400 | 21,400 | 977,980,000 |
24/04/2024 | 45,600 | 0.10 ▲ | 0.22 | 45,500 | 45,800 | 45,400 | 37,300 | 1,700,880,000 |
23/04/2024 | 45,500 | -0.20 ▼ | -0.44 | 45,700 | 45,900 | 45,300 | 15,290 | 695,695,000 |
22/04/2024 | 45,900 | 0.40 ▲ | 0.87 | 45,500 | 46,000 | 45,500 | 14,120 | 648,108,000 |
19/04/2024 | 45,500 | -0.50 ▼ | -1.10 | 46,000 | 46,000 | 45,200 | 75,580 | 3,438,890,000 |
17/04/2024 | 46,000 | -0.30 ▼ | -0.65 | 46,300 | 46,400 | 45,800 | 58,380 | 2,685,480,000 |
16/04/2024 | 46,100 | -1.60 ▼ | -3.47 | 47,700 | 48,800 | 45,600 | 104,060 | 4,797,166,000 |
15/04/2024 | 49,200 | -1.20 ▼ | -2.44 | 50,400 | 50,300 | 49,000 | 94,630 | 4,655,796,000 |
12/04/2024 | 50,000 | 0.50 ▲ | 1.00 | 49,500 | 51,200 | 49,800 | 150,200 | 7,510,000,000 |
11/04/2024 | 49,800 | 0.00 ■■ | 0.00 | 49,800 | 49,800 | 49,100 | 26,180 | 1,303,764,000 |
10/04/2024 | 49,500 | 0.10 ▲ | 0.20 | 49,400 | 50,600 | 49,300 | 39,570 | 1,958,715,000 |
09/04/2024 | 49,900 | 1.00 ▲ | 2.00 | 48,900 | 49,900 | 48,900 | 53,710 | 2,680,129,000 |
08/04/2024 | 48,900 | 0.20 ▲ | 0.41 | 48,700 | 49,100 | 48,600 | 26,670 | 1,304,163,000 |
05/04/2024 | 48,700 | -0.30 ▼ | -0.62 | 49,000 | 48,900 | 48,500 | 32,160 | 1,566,192,000 |
04/04/2024 | 48,900 | -0.50 ▼ | -1.02 | 49,400 | 49,500 | 48,800 | 65,920 | 3,223,488,000 |
03/04/2024 | 49,300 | 0.00 ■■ | 0.00 | 49,300 | 50,000 | 49,200 | 40,320 | 1,987,776,000 |
02/04/2024 | 49,400 | 0.20 ▲ | 0.40 | 49,200 | 49,500 | 49,000 | 38,450 | 1,899,430,000 |
01/04/2024 | 49,200 | -0.70 ▼ | -1.42 | 49,900 | 49,800 | 48,900 | 37,140 | 1,827,288,000 |
29/03/2024 | 49,600 | -0.20 ▼ | -0.40 | 49,800 | 50,300 | 49,600 | 55,180 | 2,736,928,000 |
28/03/2024 | 50,000 | 0.80 ▲ | 1.60 | 49,200 | 50,000 | 49,500 | 68,480 | 3,424,000,000 |
27/03/2024 | 49,500 | 1.40 ▲ | 2.83 | 48,100 | 49,600 | 48,100 | 135,740 | 6,719,130,000 |
26/03/2024 | 48,100 | 0.10 ▲ | 0.21 | 48,000 | 48,300 | 47,900 | 34,340 | 1,651,754,000 |
25/03/2024 | 48,000 | -0.20 ▼ | -0.42 | 48,200 | 48,300 | 47,900 | 57,360 | 2,753,280,000 |
22/03/2024 | 48,000 | -0.40 ▼ | -0.83 | 48,400 | 48,600 | 47,900 | 77,560 | 3,722,880,000 |
21/03/2024 | 48,200 | -0.10 ▼ | -0.21 | 48,300 | 48,800 | 48,100 | 40,750 | 1,964,150,000 |
20/03/2024 | 48,400 | 0.30 ▲ | 0.62 | 48,100 | 48,600 | 48,000 | 34,770 | 1,682,868,000 |
19/03/2024 | 48,400 | 0.60 ▲ | 1.24 | 47,800 | 48,500 | 47,800 | 40,440 | 1,957,296,000 |
18/03/2024 | 47,700 | -0.40 ▼ | -0.84 | 48,100 | 48,600 | 47,300 | 74,760 | 3,566,052,000 |
15/03/2024 | 48,100 | -0.40 ▼ | -0.83 | 48,500 | 48,600 | 47,900 | 25,930 | 1,247,233,000 |
14/03/2024 | 48,500 | 0.70 ▲ | 1.44 | 47,800 | 48,900 | 47,900 | 43,760 | 2,122,360,000 |
13/03/2024 | 47,900 | 0.40 ▲ | 0.84 | 47,500 | 48,000 | 47,400 | 39,810 | 1,906,899,000 |
12/03/2024 | 47,500 | 0.00 ■■ | 0.00 | 47,500 | 47,800 | 47,000 | 45,950 | 2,182,625,000 |
11/03/2024 | 47,300 | -1.00 ▼ | -2.11 | 48,300 | 48,200 | 47,100 | 136,200 | 6,442,260,000 |
08/03/2024 | 48,000 | -0.60 ▼ | -1.25 | 48,600 | 48,800 | 48,000 | 78,110 | 3,749,280,000 |
07/03/2024 | 48,800 | -0.10 ▼ | -0.20 | 48,900 | 49,000 | 48,400 | 53,550 | 2,613,240,000 |
06/03/2024 | 48,800 | -0.70 ▼ | -1.43 | 49,500 | 49,700 | 48,500 | 57,300 | 2,796,240,000 |
05/03/2024 | 49,700 | 0.00 ■■ | 0.00 | 49,700 | 49,800 | 49,200 | 55,660 | 2,766,302,000 |
04/03/2024 | 49,500 | 1.00 ▲ | 2.02 | 48,500 | 50,400 | 48,700 | 118,780 | 5,879,610,000 |
01/03/2024 | 48,700 | 0.20 ▲ | 0.41 | 48,500 | 48,800 | 48,300 | 57,430 | 2,796,841,000 |
29/02/2024 | 48,400 | -0.10 ▼ | -0.21 | 48,500 | 48,800 | 48,300 | 55,140 | 2,668,776,000 |
28/02/2024 | 48,400 | 0.30 ▲ | 0.62 | 48,100 | 48,800 | 48,100 | 69,600 | 3,368,640,000 |
27/02/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,300 | 47,900 | 76,110 | 3,653,280,000 |
26/02/2024 | 48,200 | -0.40 ▼ | -0.83 | 48,600 | 48,200 | 47,700 | 68,440 | 3,298,808,000 |
23/02/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 49,300 | 47,800 | 117,550 | 5,642,400,000 |
22/02/2024 | 48,000 | 0.30 ▲ | 0.63 | 47,700 | 48,500 | 47,600 | 88,940 | 4,269,120,000 |
21/02/2024 | 47,800 | 0.10 ▲ | 0.21 | 47,700 | 47,900 | 47,500 | 24,500 | 1,171,100,000 |
20/02/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 47,500 | 730,400 | 35,059,200,000 |
19/02/2024 | 47,900 | -0.50 ▼ | -1.04 | 48,400 | 48,800 | 47,700 | 764,400 | 36,614,760,000 |
16/02/2024 | 48,400 | 0.50 ▲ | 1.03 | 47,900 | 48,700 | 47,800 | 1,225,800 | 59,328,720,000 |
15/02/2024 | 48,000 | 0.20 ▲ | 0.42 | 47,800 | 48,200 | 47,600 | 652,000 | 31,296,000,000 |
07/02/2024 | 47,700 | -0.40 ▼ | -0.84 | 48,100 | 48,200 | 47,500 | 314,300 | 14,992,110,000 |
06/02/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,500 | 47,800 | 1,028,700 | 49,377,600,000 |
05/02/2024 | 48,100 | 0.90 ▲ | 1.87 | 47,200 | 48,300 | 47,300 | 1,181,500 | 56,830,150,000 |
02/02/2024 | 47,700 | 1.10 ▲ | 2.31 | 46,600 | 47,800 | 46,500 | 1,741,500 | 83,069,550,000 |
01/02/2024 | 46,700 | 0.70 ▲ | 1.50 | 46,000 | 47,100 | 45,500 | 1,424,100 | 66,505,470,000 |
31/01/2024 | 46,000 | -0.20 ▼ | -0.43 | 46,200 | 46,600 | 45,700 | 698,600 | 32,135,600,000 |
30/01/2024 | 46,300 | -0.20 ▼ | -0.43 | 46,500 | 46,600 | 45,100 | 401,300 | 18,580,190,000 |
29/01/2024 | 46,200 | 0.20 ▲ | 0.43 | 46,000 | 46,900 | 46,000 | 937,700 | 43,321,740,000 |
26/01/2024 | 45,800 | -0.30 ▼ | -0.66 | 46,100 | 46,300 | 45,800 | 395,700 | 18,123,060,000 |
25/01/2024 | 46,100 | 0.00 ■■ | 0.00 | 46,100 | 46,300 | 46,000 | 595,400 | 27,447,940,000 |
24/01/2024 | 46,000 | -0.20 ▼ | -0.43 | 46,200 | 46,400 | 45,900 | 621,500 | 28,589,000,000 |
23/01/2024 | 46,000 | -0.60 ▼ | -1.30 | 46,600 | 47,000 | 45,900 | 695,200 | 31,979,200,000 |
22/01/2024 | 46,900 | 0.60 ▲ | 1.28 | 46,300 | 47,200 | 46,200 | 901,700 | 42,289,730,000 |
19/01/2024 | 46,300 | -0.20 ▼ | -0.43 | 46,500 | 46,700 | 46,100 | 924,900 | 42,822,870,000 |
18/01/2024 | 46,300 | 0.80 ▲ | 1.73 | 45,500 | 47,200 | 45,600 | 1,190,300 | 55,110,890,000 |
17/01/2024 | 45,600 | 1.00 ▲ | 2.19 | 44,600 | 45,800 | 44,800 | 733,300 | 33,438,480,000 |
16/01/2024 | 44,700 | 0.80 ▲ | 1.79 | 43,900 | 45,100 | 43,800 | 958,400 | 42,840,480,000 |
15/01/2024 | 43,700 | -0.30 ▼ | -0.69 | 44,000 | 44,300 | 43,700 | 371,800 | 16,247,660,000 |
12/01/2024 | 44,000 | -0.20 ▼ | -0.45 | 44,200 | 44,400 | 43,600 | 531,400 | 23,381,600,000 |
11/01/2024 | 43,900 | -0.60 ▼ | -1.37 | 44,500 | 44,600 | 43,800 | 545,800 | 23,960,620,000 |
10/01/2024 | 44,200 | -0.40 ▼ | -0.90 | 44,600 | 45,600 | 44,100 | 406,900 | 17,984,980,000 |
09/01/2024 | 45,600 | 0.30 ▲ | 0.66 | 45,300 | 45,900 | 45,200 | 687,200 | 31,336,320,000 |
08/01/2024 | 45,300 | 0.10 ▲ | 0.22 | 45,200 | 45,500 | 45,200 | 517,800 | 23,456,340,000 |
05/01/2024 | 45,100 | -0.40 ▼ | -0.89 | 45,500 | 45,500 | 45,000 | 539,900 | 24,349,490,000 |
04/01/2024 | 45,400 | 0.00 ■■ | 0.00 | 45,400 | 45,800 | 45,300 | 366,300 | 16,630,020,000 |
03/01/2024 | 45,500 | -0.20 ▼ | -0.44 | 45,700 | 45,700 | 45,300 | 342,400 | 15,579,200,000 |
02/01/2024 | 45,500 | -0.30 ▼ | -0.66 | 45,800 | 46,100 | 45,500 | 360,300 | 16,393,650,000 |
29/12/2023 | 45,800 | 0.20 ▲ | 0.44 | 45,600 | 45,900 | 45,500 | 805,600 | 36,896,480,000 |
28/12/2023 | 45,500 | 0.00 ■■ | 0.00 | 45,500 | 45,700 | 45,300 | 645,700 | 29,379,350,000 |
27/12/2023 | 45,300 | 0.50 ▲ | 1.10 | 44,800 | 45,800 | 44,700 | 790,200 | 35,796,060,000 |
26/12/2023 | 44,700 | -0.10 ▼ | -0.22 | 44,800 | 44,900 | 44,700 | 399,400 | 17,853,180,000 |
25/12/2023 | 44,800 | 0.00 ■■ | 0.00 | 44,800 | 45,000 | 44,700 | 327,400 | 14,667,520,000 |
22/12/2023 | 44,800 | -0.30 ▼ | -0.67 | 45,100 | 45,100 | 44,700 | 382,800 | 17,149,440,000 |
21/12/2023 | 44,900 | 0.00 ■■ | 0.00 | 44,900 | 45,400 | 44,900 | 418,100 | 18,772,690,000 |
20/12/2023 | 45,300 | 1.10 ▲ | 2.43 | 44,200 | 45,400 | 44,500 | 682,300 | 30,908,190,000 |
19/12/2023 | 44,300 | 0.30 ▲ | 0.68 | 44,000 | 44,400 | 43,800 | 601,700 | 26,655,310,000 |
18/12/2023 | 44,000 | -0.20 ▼ | -0.45 | 44,200 | 44,200 | 43,800 | 649,000 | 28,556,000,000 |
15/12/2023 | 44,200 | -0.20 ▼ | -0.45 | 44,400 | 44,400 | 44,100 | 376,300 | 16,632,460,000 |
14/12/2023 | 44,300 | -0.10 ▼ | -0.23 | 44,400 | 44,800 | 44,200 | 459,500 | 20,355,850,000 |
13/12/2023 | 44,300 | -0.50 ▼ | -1.13 | 44,800 | 45,000 | 44,200 | 762,100 | 33,761,030,000 |
12/12/2023 | 44,800 | 0.00 ■■ | 0.00 | 44,800 | 45,000 | 44,700 | 278,700 | 12,485,760,000 |
11/12/2023 | 44,700 | -0.20 ▼ | -0.45 | 44,900 | 45,800 | 44,700 | 416,300 | 18,608,610,000 |
08/12/2023 | 44,700 | -0.50 ▼ | -1.12 | 45,200 | 45,300 | 44,700 | 536,900 | 23,999,430,000 |
07/12/2023 | 45,200 | -0.70 ▼ | -1.55 | 45,900 | 45,900 | 44,800 | 1,031,700 | 46,632,840,000 |
06/12/2023 | 46,000 | -0.10 ▼ | -0.22 | 46,100 | 46,100 | 45,800 | 502,100 | 23,096,600,000 |
05/12/2023 | 45,900 | -0.40 ▼ | -0.87 | 46,300 | 46,800 | 45,700 | 494,900 | 22,715,910,000 |
04/12/2023 | 46,800 | 0.80 ▲ | 1.71 | 46,000 | 46,900 | 45,800 | 896,000 | 41,932,800,000 |
01/12/2023 | 46,300 | 0.60 ▲ | 1.30 | 45,700 | 46,300 | 45,700 | 329,400 | 15,251,220,000 |
30/11/2023 | 46,200 | 0.50 ▲ | 1.08 | 45,700 | 46,400 | 45,600 | 350,100 | 16,174,620,000 |
29/11/2023 | 45,800 | 0.60 ▲ | 1.31 | 45,200 | 46,000 | 45,200 | 180,700 | 8,276,060,000 |
28/11/2023 | 45,600 | -0.30 ▼ | -0.66 | 45,900 | 45,800 | 45,000 | 291,000 | 13,269,600,000 |
27/11/2023 | 45,400 | -0.10 ▼ | -0.22 | 45,500 | 46,400 | 45,400 | 254,600 | 11,558,840,000 |
24/11/2023 | 45,600 | -0.50 ▼ | -1.10 | 46,100 | 45,900 | 45,000 | 480,500 | 21,910,800,000 |
23/11/2023 | 45,600 | -0.80 ▼ | -1.75 | 46,400 | 46,600 | 45,600 | 713,700 | 32,544,720,000 |
22/11/2023 | 46,300 | -0.40 ▼ | -0.86 | 46,700 | 46,900 | 46,000 | 848,700 | 39,294,810,000 |
21/11/2023 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 47,300 | 46,400 | 445,300 | 20,706,450,000 |
20/11/2023 | 46,900 | -0.20 ▼ | -0.43 | 47,100 | 47,000 | 46,100 | 257,100 | 12,057,990,000 |
17/11/2023 | 46,800 | -0.60 ▼ | -1.28 | 47,400 | 47,900 | 46,500 | 654,300 | 30,621,240,000 |
16/11/2023 | 47,800 | 0.30 ▲ | 0.63 | 47,500 | 47,800 | 47,000 | 690,200 | 32,991,560,000 |
15/11/2023 | 47,200 | 0.00 ■■ | 0.00 | 47,200 | 48,100 | 47,100 | 458,200 | 21,627,040,000 |
14/11/2023 | 47,300 | 0.40 ▲ | 0.85 | 46,900 | 47,500 | 46,900 | 301,300 | 14,251,490,000 |
13/11/2023 | 47,000 | -0.20 ▼ | -0.43 | 47,200 | 47,300 | 46,600 | 520,600 | 24,468,200,000 |
10/11/2023 | 46,800 | -1.00 ▼ | -2.14 | 47,800 | 47,500 | 46,800 | 816,500 | 38,212,200,000 |
09/11/2023 | 47,500 | 0.00 ■■ | 0.00 | 47,500 | 48,100 | 47,300 | 939,400 | 44,621,500,000 |
08/11/2023 | 48,000 | 0.40 ▲ | 0.83 | 47,600 | 48,000 | 46,900 | 878,100 | 42,148,800,000 |
07/11/2023 | 47,400 | 0.00 ■■ | 0.00 | 47,400 | 48,200 | 47,300 | 563,500 | 26,709,900,000 |
06/11/2023 | 48,000 | 1.50 ▲ | 3.13 | 46,500 | 48,000 | 46,500 | 977,000 | 46,896,000,000 |
03/11/2023 | 46,600 | 1.10 ▲ | 2.36 | 45,500 | 46,800 | 46,100 | 672,300 | 31,329,180,000 |
02/11/2023 | 45,800 | 1.50 ▲ | 3.28 | 44,300 | 45,900 | 44,800 | 336,800 | 15,425,440,000 |
01/11/2023 | 44,800 | 0.90 ▲ | 2.01 | 43,900 | 44,800 | 43,900 | 476,500 | 21,347,200,000 |
31/10/2023 | 43,900 | -1.90 ▼ | -4.33 | 45,800 | 45,600 | 42,700 | 725,900 | 31,867,010,000 |
30/10/2023 | 45,300 | -0.70 ▼ | -1.55 | 46,000 | 46,200 | 45,000 | 364,400 | 16,507,320,000 |
27/10/2023 | 46,300 | 0.50 ▲ | 1.08 | 45,800 | 46,500 | 45,300 | 380,200 | 17,603,260,000 |
26/10/2023 | 45,900 | -1.80 ▼ | -3.92 | 47,700 | 47,800 | 44,800 | 1,005,700 | 46,161,630,000 |
25/10/2023 | 47,900 | 0.80 ▲ | 1.67 | 47,100 | 48,000 | 47,100 | 425,600 | 20,386,240,000 |
24/10/2023 | 47,200 | 47.20 ▲ | 100.00 | 0 | 47,600 | 46,600 | 255,800 | 12,073,760,000 |
23/10/2023 | 46,800 | 0.30 ▲ | 0.64 | 46,500 | 47,300 | 46,400 | 455,200 | 21,303,360,000 |
20/10/2023 | 47,200 | 0.30 ▲ | 0.64 | 46,900 | 47,500 | 45,800 | 831,000 | 39,223,200,000 |
19/10/2023 | 46,500 | -1.10 ▼ | -2.37 | 47,600 | 48,400 | 46,400 | 651,400 | 30,290,100,000 |
18/10/2023 | 47,700 | -0.70 ▼ | -1.47 | 48,400 | 48,500 | 47,100 | 997,100 | 47,561,670,000 |
17/10/2023 | 47,700 | -1.60 ▼ | -3.35 | 49,300 | 49,300 | 47,500 | 1,083,400 | 51,678,180,000 |
16/10/2023 | 49,000 | -0.20 ▼ | -0.41 | 49,200 | 49,900 | 48,900 | 710,300 | 34,804,700,000 |
13/10/2023 | 49,600 | -0.40 ▼ | -0.81 | 50,000 | 49,900 | 48,800 | 742,600 | 36,832,960,000 |
12/10/2023 | 49,900 | 0.30 ▲ | 0.60 | 49,600 | 50,200 | 49,700 | 1,308,000 | 65,269,200,000 |
11/10/2023 | 50,200 | 0.50 ▲ | 1.00 | 49,700 | 50,200 | 49,000 | 684,300 | 34,351,860,000 |
10/10/2023 | 49,400 | 0.80 ▲ | 1.62 | 48,600 | 50,400 | 49,000 | 687,600 | 33,967,440,000 |
09/10/2023 | 48,700 | 0.90 ▲ | 1.85 | 47,800 | 49,000 | 48,200 | 285,400 | 13,898,980,000 |
06/10/2023 | 48,300 | 0.40 ▲ | 0.83 | 47,900 | 48,400 | 47,300 | 261,700 | 12,640,110,000 |
05/10/2023 | 47,800 | 0.30 ▲ | 0.63 | 47,500 | 48,500 | 47,500 | 334,300 | 15,979,540,000 |
04/10/2023 | 48,500 | 0.50 ▲ | 1.03 | 48,000 | 48,600 | 46,600 | 686,900 | 33,314,650,000 |
03/10/2023 | 47,900 | -1.20 ▼ | -2.51 | 49,100 | 49,000 | 47,600 | 841,800 | 40,322,220,000 |
02/10/2023 | 48,900 | -0.50 ▼ | -1.02 | 49,400 | 49,500 | 48,900 | 298,800 | 14,611,320,000 |
29/09/2023 | 49,200 | 1.00 ▲ | 2.03 | 48,200 | 50,000 | 48,900 | 537,000 | 26,420,400,000 |
28/09/2023 | 48,500 | 0.40 ▲ | 0.82 | 48,100 | 48,900 | 47,900 | 709,500 | 34,410,750,000 |
27/09/2023 | 48,800 | -0.10 ▼ | -0.20 | 48,900 | 48,900 | 47,500 | 1,420,100 | 69,300,880,000 |
26/09/2023 | 48,800 | -0.80 ▼ | -1.64 | 49,600 | 49,600 | 48,300 | 1,164,000 | 56,803,200,000 |
21/09/2023 | 50,900 | -1.30 ▼ | -2.55 | 52,200 | 52,200 | 50,700 | 2,408,600 | 122,597,740,000 |
20/09/2023 | 52,200 | 0.70 ▲ | 1.34 | 51,500 | 52,600 | 51,700 | 1,423,900 | 74,327,580,000 |
19/09/2023 | 51,500 | 0.50 ▲ | 0.97 | 51,000 | 51,900 | 51,000 | 88,200 | 4,542,300,000 |
18/09/2023 | 51,200 | 1.10 ▲ | 2.15 | 50,100 | 51,900 | 49,900 | 1,789,300 | 91,612,160,000 |
15/09/2023 | 50,000 | 0.50 ▲ | 1.00 | 49,500 | 50,600 | 49,300 | 1,114,200 | 55,710,000,000 |
14/09/2023 | 49,400 | -0.80 ▼ | -1.62 | 50,200 | 50,200 | 49,000 | 1,061,600 | 52,443,040,000 |
13/09/2023 | 50,000 | 0.20 ▲ | 0.40 | 49,800 | 50,900 | 49,500 | 1,229,600 | 61,480,000,000 |
12/09/2023 | 50,100 | 0.20 ▲ | 0.40 | 49,900 | 50,300 | 49,300 | 831,800 | 41,673,180,000 |
11/09/2023 | 49,400 | -1.00 ▼ | -2.02 | 50,400 | 50,800 | 49,200 | 1,134,500 | 56,044,300,000 |
08/09/2023 | 50,500 | 0.30 ▲ | 0.59 | 50,200 | 50,800 | 50,000 | 787,100 | 39,748,550,000 |
07/09/2023 | 50,000 | -0.90 ▼ | -1.80 | 50,900 | 51,100 | 49,700 | 1,550,000 | 77,500,000,000 |
06/09/2023 | 51,000 | 0.20 ▲ | 0.39 | 50,800 | 51,400 | 50,500 | 1,186,300 | 60,501,300,000 |
31/08/2023 | 50,100 | 0.40 ▲ | 0.80 | 49,700 | 50,500 | 49,500 | 1,315,800 | 65,921,580,000 |
30/08/2023 | 49,700 | -0.20 ▼ | -0.40 | 49,900 | 50,600 | 49,100 | 689,800 | 34,283,060,000 |
29/08/2023 | 50,000 | 1.40 ▲ | 2.80 | 48,600 | 50,500 | 49,000 | 1,831,200 | 91,560,000,000 |
28/08/2023 | 48,700 | 0.00 ■■ | 0.00 | 48,700 | 49,300 | 48,200 | 1,208,900 | 58,873,430,000 |
25/08/2023 | 48,500 | -0.40 ▼ | -0.82 | 48,900 | 49,800 | 48,200 | 907,700 | 44,023,450,000 |
24/08/2023 | 49,100 | 3.00 ▲ | 6.11 | 46,100 | 49,800 | 46,500 | 2,843,200 | 139,601,120,000 |
23/08/2023 | 45,800 | 0.20 ▲ | 0.44 | 45,600 | 47,100 | 45,700 | 377,600 | 17,294,080,000 |
22/08/2023 | 47,000 | 0.20 ▲ | 0.43 | 46,800 | 47,300 | 46,000 | 585,400 | 27,513,800,000 |
21/08/2023 | 47,000 | 0.20 ▲ | 0.43 | 46,800 | 47,500 | 46,000 | 717,200 | 33,708,400,000 |
18/08/2023 | 47,000 | 47.00 ▲ | 100.00 | 0 | 48,000 | 46,500 | 1,361,300 | 63,981,100,000 |
17/08/2023 | 47,800 | -1.10 ▼ | -2.30 | 48,900 | 48,900 | 47,800 | 1,520,900 | 72,699,020,000 |
16/08/2023 | 49,200 | 49.20 ▲ | 100.00 | 0 | 49,200 | 49,000 | 220,300 | 10,838,760,000 |
15/08/2023 | 49,300 | 1.00 ▲ | 2.03 | 48,300 | 49,500 | 48,400 | 1,086,800 | 53,579,240,000 |
14/08/2023 | 48,600 | 0.00 ■■ | 0.00 | 48,600 | 48,900 | 47,800 | 2,004,200 | 97,404,120,000 |
11/08/2023 | 48,000 | -2.40 ▼ | -5.00 | 50,400 | 50,500 | 47,900 | 3,476,600 | 166,876,800,000 |
10/08/2023 | 50,100 | -1.20 ▼ | -2.40 | 51,300 | 51,300 | 49,800 | 1,478,200 | 74,057,820,000 |
09/08/2023 | 51,000 | -0.20 ▼ | -0.39 | 51,200 | 51,900 | 50,700 | 1,549,500 | 79,024,500,000 |
08/08/2023 | 51,400 | 0.80 ▲ | 1.56 | 50,600 | 51,800 | 50,800 | 1,389,500 | 71,420,300,000 |
07/08/2023 | 50,700 | 0.60 ▲ | 1.18 | 50,100 | 51,600 | 49,900 | 1,527,200 | 77,429,040,000 |
04/08/2023 | 49,900 | -1.00 ▼ | -2.00 | 50,900 | 50,900 | 49,700 | 1,876,300 | 93,627,370,000 |
03/08/2023 | 50,700 | 0.00 ■■ | 0.00 | 50,700 | 51,400 | 50,400 | 756,400 | 38,349,480,000 |
02/08/2023 | 50,800 | -0.60 ▼ | -1.18 | 51,400 | 51,300 | 50,300 | 999,300 | 50,764,440,000 |
01/08/2023 | 51,000 | -0.30 ▼ | -0.59 | 51,300 | 51,900 | 50,900 | 1,195,000 | 60,945,000,000 |
31/07/2023 | 50,900 | -1.60 ▼ | -3.14 | 52,500 | 52,500 | 50,800 | 2,471,500 | 125,799,350,000 |
28/07/2023 | 52,400 | -0.40 ▼ | -0.76 | 52,800 | 53,200 | 52,200 | 694,600 | 36,397,040,000 |
27/07/2023 | 52,800 | 52.80 ▲ | 100.00 | 0 | 53,800 | 52,000 | 1,386,100 | 73,186,080,000 |
26/07/2023 | 52,700 | -0.90 ▼ | -1.71 | 53,600 | 55,000 | 52,600 | 2,106,000 | 110,986,200,000 |
25/07/2023 | 53,400 | 0.00 ■■ | 0.00 | 53,400 | 54,500 | 53,000 | 1,257,000 | 67,123,800,000 |
24/07/2023 | 54,000 | 0.20 ▲ | 0.37 | 53,800 | 54,000 | 53,000 | 1,373,200 | 74,152,800,000 |
21/07/2023 | 53,500 | 0.90 ▲ | 1.68 | 52,600 | 54,200 | 53,000 | 1,103,100 | 59,015,850,000 |
20/07/2023 | 53,000 | 1.50 ▲ | 2.83 | 51,500 | 53,100 | 51,600 | 1,182,500 | 62,672,500,000 |
19/07/2023 | 51,900 | 0.60 ▲ | 1.16 | 51,300 | 52,200 | 51,100 | 826,800 | 42,910,920,000 |
18/07/2023 | 51,600 | -0.70 ▼ | -1.36 | 52,300 | 52,000 | 50,800 | 837,800 | 43,230,480,000 |
17/07/2023 | 51,900 | -0.20 ▼ | -0.39 | 52,100 | 53,200 | 51,500 | 1,222,600 | 63,452,940,000 |
14/07/2023 | 52,000 | 0.60 ▲ | 1.15 | 51,400 | 52,700 | 51,400 | 1,363,700 | 70,912,400,000 |
13/07/2023 | 51,400 | 0.40 ▲ | 0.78 | 51,000 | 52,300 | 50,800 | 1,594,800 | 81,972,720,000 |
12/07/2023 | 51,300 | 1.50 ▲ | 2.92 | 49,800 | 51,600 | 50,500 | 1,852,600 | 95,038,380,000 |
11/07/2023 | 50,300 | 1.70 ▲ | 3.38 | 48,600 | 50,400 | 48,600 | 1,582,700 | 79,609,810,000 |
10/07/2023 | 48,500 | -0.10 ▼ | -0.21 | 48,600 | 49,100 | 48,300 | 928,300 | 45,022,550,000 |
07/07/2023 | 48,500 | -0.90 ▼ | -1.86 | 49,400 | 49,200 | 48,000 | 1,778,900 | 86,276,650,000 |
06/07/2023 | 49,200 | -0.90 ▼ | -1.83 | 50,100 | 50,100 | 49,000 | 851,300 | 41,883,960,000 |
05/07/2023 | 49,800 | 0.70 ▲ | 1.41 | 49,100 | 51,400 | 47,600 | 2,265,000 | 112,797,000,000 |
04/07/2023 | 48,900 | 0.00 ■■ | 0.00 | 48,900 | 49,900 | 48,600 | 898,800 | 43,951,320,000 |
03/07/2023 | 49,100 | 1.30 ▲ | 2.65 | 47,800 | 49,200 | 48,000 | 1,562,400 | 76,713,840,000 |
30/06/2023 | 47,900 | 0.50 ▲ | 1.04 | 47,400 | 48,200 | 47,300 | 933,600 | 44,719,440,000 |
29/06/2023 | 47,400 | -0.20 ▼ | -0.42 | 47,600 | 48,100 | 46,900 | 1,122,600 | 53,211,240,000 |
28/06/2023 | 47,400 | -0.90 ▼ | -1.90 | 48,300 | 48,300 | 47,300 | 1,079,600 | 51,173,040,000 |
27/06/2023 | 48,300 | 0.30 ▲ | 0.62 | 48,000 | 48,700 | 48,000 | 706,600 | 34,128,780,000 |
26/06/2023 | 48,500 | 0.20 ▲ | 0.41 | 48,300 | 48,900 | 46,900 | 1,570,500 | 76,169,250,000 |
23/06/2023 | 48,200 | -0.70 ▼ | -1.45 | 48,900 | 48,900 | 48,000 | 1,363,300 | 65,711,060,000 |
22/06/2023 | 48,600 | -0.40 ▼ | -0.82 | 49,000 | 49,500 | 48,500 | 802,900 | 39,020,940,000 |
21/06/2023 | 49,100 | 49.10 ▲ | 100.00 | 0 | 49,900 | 48,300 | 1,192,400 | 58,546,840,000 |
20/06/2023 | 48,900 | 1.20 ▲ | 2.45 | 47,700 | 49,600 | 48,200 | 903,400 | 44,176,260,000 |
19/06/2023 | 48,500 | 2.50 ▲ | 5.15 | 46,000 | 49,000 | 46,300 | 1,977,000 | 95,884,500,000 |
16/06/2023 | 46,100 | 1.10 ▲ | 2.39 | 45,000 | 46,600 | 45,000 | 1,528,000 | 70,440,800,000 |
15/06/2023 | 45,000 | -0.20 ▼ | -0.44 | 45,200 | 45,600 | 44,800 | 1,122,900 | 50,530,500,000 |
14/06/2023 | 44,600 | -1.20 ▼ | -2.69 | 45,800 | 46,200 | 44,600 | 612,400 | 27,313,040,000 |
13/06/2023 | 45,600 | 1.80 ▲ | 3.95 | 43,800 | 47,000 | 44,600 | 1,635,500 | 74,578,800,000 |
12/06/2023 | 44,400 | 0.80 ▲ | 1.80 | 43,600 | 44,500 | 43,300 | 417,400 | 18,532,560,000 |
09/06/2023 | 43,500 | 0.20 ▲ | 0.46 | 43,300 | 44,400 | 42,900 | 455,000 | 19,792,500,000 |
08/06/2023 | 43,000 | -0.40 ▼ | -0.93 | 43,400 | 43,600 | 42,900 | 594,800 | 25,576,400,000 |
07/06/2023 | 43,400 | -0.30 ▼ | -0.69 | 43,700 | 43,800 | 43,000 | 467,500 | 20,289,500,000 |
06/06/2023 | 43,500 | -0.50 ▼ | -1.15 | 44,000 | 43,900 | 43,400 | 1,076,500 | 46,827,750,000 |
05/06/2023 | 43,700 | -1.20 ▼ | -2.75 | 44,900 | 45,100 | 43,500 | 671,500 | 29,344,550,000 |
02/06/2023 | 45,000 | 0.30 ▲ | 0.67 | 44,700 | 45,700 | 44,600 | 699,300 | 31,468,500,000 |
01/06/2023 | 45,000 | 1.20 ▲ | 2.67 | 43,800 | 45,400 | 43,400 | 800,500 | 36,022,500,000 |
31/05/2023 | 43,100 | -0.50 ▼ | -1.16 | 43,600 | 44,700 | 43,100 | 1,147,800 | 49,470,180,000 |
30/05/2023 | 44,000 | 1.10 ▲ | 2.50 | 42,900 | 44,300 | 42,600 | 1,232,700 | 54,238,800,000 |
29/05/2023 | 42,700 | -0.50 ▼ | -1.17 | 43,200 | 43,300 | 42,600 | 232,200 | 9,914,940,000 |
26/05/2023 | 43,000 | -0.60 ▼ | -1.40 | 43,600 | 43,600 | 42,900 | 289,400 | 12,444,200,000 |
25/05/2023 | 43,500 | -0.70 ▼ | -1.61 | 44,200 | 44,200 | 43,300 | 391,600 | 17,034,600,000 |
24/05/2023 | 44,000 | 44.00 ▲ | 100.00 | 0 | 44,700 | 44,000 | 374,500 | 16,478,000,000 |
23/05/2023 | 44,500 | -0.10 ▼ | -0.22 | 44,600 | 45,000 | 44,400 | 221,100 | 9,838,950,000 |
22/05/2023 | 44,500 | -1.10 ▼ | -2.47 | 45,600 | 45,600 | 44,300 | 511,400 | 22,757,300,000 |
19/05/2023 | 45,600 | -0.10 ▼ | -0.22 | 45,700 | 45,700 | 45,400 | 352,100 | 16,055,760,000 |
18/05/2023 | 45,400 | -1.20 ▼ | -2.64 | 46,600 | 46,300 | 45,300 | 233,600 | 10,605,440,000 |
17/05/2023 | 45,700 | -0.10 ▼ | -0.22 | 45,800 | 49,800 | 45,200 | 1,169,900 | 53,464,430,000 |
16/05/2023 | 46,000 | 0.10 ▲ | 0.22 | 45,900 | 46,000 | 45,500 | 290,900 | 13,381,400,000 |
15/05/2023 | 46,000 | 1.00 ▲ | 2.17 | 45,000 | 46,400 | 45,200 | 904,200 | 41,593,200,000 |
12/05/2023 | 45,000 | 45.00 ▲ | 100.00 | 0 | 45,300 | 44,300 | 410,400 | 18,468,000,000 |
11/05/2023 | 44,300 | 0.10 ▲ | 0.23 | 44,200 | 44,500 | 44,200 | 125,400 | 5,555,220,000 |
10/05/2023 | 44,300 | 0.10 ▲ | 0.23 | 44,200 | 44,300 | 44,000 | 124,200 | 5,502,060,000 |
09/05/2023 | 44,000 | -0.30 ▼ | -0.68 | 44,300 | 44,500 | 44,000 | 149,700 | 6,586,800,000 |
08/05/2023 | 44,500 | 0.40 ▲ | 0.90 | 44,100 | 44,500 | 44,100 | 182,900 | 8,139,050,000 |
05/05/2023 | 44,000 | 1.70 ▲ | 3.86 | 42,300 | 45,000 | 42,400 | 529,400 | 23,293,600,000 |
04/05/2023 | 42,300 | -0.20 ▼ | -0.47 | 42,500 | 42,500 | 42,000 | 180,000 | 7,614,000,000 |
28/04/2023 | 42,500 | 0.30 ▲ | 0.71 | 42,200 | 42,900 | 42,200 | 170,800 | 7,259,000,000 |
27/04/2023 | 42,300 | -0.60 ▼ | -1.42 | 42,900 | 43,300 | 41,900 | 117,700 | 4,978,710,000 |
26/04/2023 | 43,000 | -0.40 ▼ | -0.93 | 43,400 | 44,000 | 42,800 | 125,300 | 5,387,900,000 |
25/04/2023 | 43,400 | 0.20 ▲ | 0.46 | 43,200 | 44,000 | 43,000 | 257,800 | 11,188,520,000 |
24/04/2023 | 43,500 | 0.80 ▲ | 1.84 | 42,700 | 43,800 | 42,700 | 391,700 | 17,038,950,000 |
21/04/2023 | 42,500 | 1.30 ▲ | 3.06 | 41,200 | 43,900 | 41,500 | 472,200 | 20,068,500,000 |
20/04/2023 | 41,400 | -0.50 ▼ | -1.21 | 41,900 | 41,600 | 40,600 | 124,000 | 5,133,600,000 |
19/04/2023 | 41,700 | -0.20 ▼ | -0.48 | 41,900 | 42,000 | 41,600 | 209,500 | 8,736,150,000 |
18/04/2023 | 41,900 | 0.40 ▲ | 0.95 | 41,500 | 42,500 | 41,100 | 267,100 | 11,191,490,000 |
17/04/2023 | 41,400 | -0.10 ▼ | -0.24 | 41,500 | 42,900 | 41,000 | 44,100 | 1,825,740,000 |
14/04/2023 | 42,900 | 0.10 ▲ | 0.23 | 42,800 | 43,300 | 42,800 | 591,200 | 25,362,480,000 |
13/04/2023 | 42,900 | 0.10 ▲ | 0.23 | 42,800 | 43,000 | 42,800 | 191,000 | 8,193,900,000 |
12/04/2023 | 42,800 | 0.60 ▲ | 1.40 | 42,200 | 43,000 | 42,000 | 275,800 | 11,804,240,000 |
11/04/2023 | 42,300 | -0.10 ▼ | -0.24 | 42,400 | 42,600 | 42,000 | 40,200 | 1,700,460,000 |
10/04/2023 | 42,000 | 0.10 ▲ | 0.24 | 41,900 | 43,000 | 41,800 | 300,700 | 12,629,400,000 |
07/04/2023 | 41,700 | -0.30 ▼ | -0.72 | 42,000 | 42,400 | 41,700 | 264,000 | 11,008,800,000 |
06/04/2023 | 41,900 | -0.30 ▼ | -0.72 | 42,200 | 43,000 | 41,900 | 234,600 | 9,829,740,000 |
05/04/2023 | 42,200 | 0.50 ▲ | 1.18 | 41,700 | 42,400 | 41,800 | 131,300 | 5,540,860,000 |
04/04/2023 | 42,000 | 1.90 ▲ | 4.52 | 40,100 | 42,300 | 40,800 | 457,500 | 19,215,000,000 |
03/04/2023 | 40,500 | 0.30 ▲ | 0.74 | 40,200 | 40,700 | 39,000 | 437,600 | 17,722,800,000 |
31/03/2023 | 40,200 | 0.30 ▲ | 0.75 | 39,900 | 40,900 | 40,000 | 52,400 | 2,106,480,000 |
30/03/2023 | 40,100 | 1.10 ▲ | 2.74 | 39,000 | 40,200 | 39,300 | 317,500 | 12,731,750,000 |
29/03/2023 | 39,100 | 0.40 ▲ | 1.02 | 38,700 | 39,100 | 38,800 | 225,600 | 8,820,960,000 |
28/03/2023 | 38,700 | 0.10 ▲ | 0.26 | 38,600 | 38,700 | 38,500 | 88,600 | 3,428,820,000 |
27/03/2023 | 38,400 | 0.20 ▲ | 0.52 | 38,200 | 38,700 | 38,300 | 17,100 | 656,640,000 |
24/03/2023 | 38,000 | -0.50 ▼ | -1.32 | 38,500 | 38,400 | 38,000 | 113,300 | 4,305,400,000 |
23/03/2023 | 38,600 | 0.30 ▲ | 0.78 | 38,300 | 38,600 | 38,300 | 22,100 | 853,060,000 |
22/03/2023 | 38,300 | -0.30 ▼ | -0.78 | 38,600 | 38,600 | 38,200 | 161,500 | 6,185,450,000 |
21/03/2023 | 38,600 | 0.20 ▲ | 0.52 | 38,400 | 38,700 | 38,400 | 135,700 | 5,238,020,000 |
20/03/2023 | 38,500 | -0.10 ▼ | -0.26 | 38,600 | 38,600 | 38,300 | 107,500 | 4,138,750,000 |
17/03/2023 | 38,600 | 0.00 ■■ | 0.00 | 38,600 | 38,800 | 38,500 | 114,500 | 4,419,700,000 |
16/03/2023 | 38,700 | 0.00 ■■ | 0.00 | 38,700 | 38,700 | 38,300 | 136,300 | 5,274,810,000 |
15/03/2023 | 38,900 | 0.80 ▲ | 2.06 | 38,100 | 38,900 | 38,300 | 296,800 | 11,545,520,000 |
14/03/2023 | 38,000 | -0.50 ▼ | -1.32 | 38,500 | 38,500 | 37,800 | 259,000 | 9,842,000,000 |
13/03/2023 | 38,500 | -0.40 ▼ | -1.04 | 38,900 | 38,800 | 38,500 | 105,700 | 4,069,450,000 |
10/03/2023 | 39,000 | 0.50 ▲ | 1.28 | 38,500 | 39,300 | 38,500 | 94,200 | 3,673,800,000 |
09/03/2023 | 38,500 | -0.10 ▼ | -0.26 | 38,600 | 38,800 | 38,400 | 161,000 | 6,198,500,000 |
08/03/2023 | 38,600 | 0.00 ■■ | 0.00 | 38,600 | 38,700 | 38,500 | 40,600 | 1,567,160,000 |
07/03/2023 | 38,600 | 0.00 ■■ | 0.00 | 38,600 | 38,700 | 38,400 | 55,600 | 2,146,160,000 |
06/03/2023 | 38,400 | -0.50 ▼ | -1.30 | 38,900 | 39,000 | 38,300 | 116,500 | 4,473,600,000 |
03/03/2023 | 38,900 | 0.10 ▲ | 0.26 | 38,800 | 39,100 | 38,500 | 86,100 | 3,349,290,000 |
02/03/2023 | 38,600 | -0.50 ▼ | -1.30 | 39,100 | 39,300 | 38,500 | 47,100 | 1,818,060,000 |
01/03/2023 | 39,300 | 0.20 ▲ | 0.51 | 39,100 | 39,300 | 38,800 | 61,200 | 2,405,160,000 |
28/02/2023 | 39,000 | 0.20 ▲ | 0.51 | 38,800 | 39,300 | 38,700 | 208,900 | 8,147,100,000 |
27/02/2023 | 38,400 | -0.50 ▼ | -1.30 | 38,900 | 39,000 | 38,100 | 21,100 | 810,240,000 |
24/02/2023 | 38,900 | 0.50 ▲ | 1.29 | 38,400 | 39,000 | 38,400 | 119,000 | 4,629,100,000 |
23/02/2023 | 38,400 | -0.30 ▼ | -0.78 | 38,700 | 39,000 | 38,000 | 197,800 | 7,595,520,000 |
22/02/2023 | 39,000 | -0.40 ▼ | -1.03 | 39,400 | 39,400 | 38,000 | 79,100 | 3,084,900,000 |
21/02/2023 | 39,500 | 0.50 ▲ | 1.27 | 39,000 | 39,600 | 39,000 | 216,400 | 8,547,800,000 |
20/02/2023 | 39,200 | 0.50 ▲ | 1.28 | 38,700 | 39,200 | 38,500 | 182,500 | 7,154,000,000 |
17/02/2023 | 38,400 | -0.20 ▼ | -0.52 | 38,600 | 38,900 | 38,400 | 125,100 | 4,803,840,000 |
16/02/2023 | 38,700 | 0.60 ▲ | 1.55 | 38,100 | 38,700 | 38,200 | 116,000 | 4,489,200,000 |
15/02/2023 | 38,300 | 0.50 ▲ | 1.31 | 37,800 | 38,300 | 37,800 | 72,500 | 2,776,750,000 |
14/02/2023 | 37,600 | -0.30 ▼ | -0.80 | 37,900 | 38,400 | 37,400 | 151,400 | 5,692,640,000 |
13/02/2023 | 38,200 | -0.80 ▼ | -2.09 | 39,000 | 38,900 | 37,300 | 164,300 | 6,276,260,000 |
10/02/2023 | 38,500 | -0.60 ▼ | -1.56 | 39,100 | 40,000 | 38,000 | 207,900 | 8,004,150,000 |
09/02/2023 | 39,400 | 1.40 ▲ | 3.55 | 38,000 | 39,500 | 38,200 | 352,900 | 13,904,260,000 |
08/02/2023 | 38,100 | 0.60 ▲ | 1.57 | 37,500 | 38,300 | 37,600 | 247,700 | 9,437,370,000 |
07/02/2023 | 37,900 | 0.60 ▲ | 1.58 | 37,300 | 37,900 | 37,200 | 429,600 | 16,281,840,000 |
06/02/2023 | 37,300 | -0.30 ▼ | -0.80 | 37,600 | 37,600 | 37,100 | 151,300 | 5,643,490,000 |
03/02/2023 | 37,600 | 0.70 ▲ | 1.86 | 36,900 | 38,000 | 37,000 | 399,300 | 15,013,680,000 |
02/02/2023 | 36,800 | -0.70 ▼ | -1.90 | 37,500 | 37,600 | 36,500 | 292,200 | 10,752,960,000 |
01/02/2023 | 37,400 | 1.20 ▲ | 3.21 | 36,200 | 38,400 | 36,200 | 570,300 | 21,329,220,000 |
31/01/2023 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 37,100 | 36,000 | 327,600 | 11,793,600,000 |
30/01/2023 | 36,200 | 0.70 ▲ | 1.93 | 35,500 | 36,200 | 35,400 | 314,900 | 11,399,380,000 |
27/01/2023 | 35,500 | 0.50 ▲ | 1.41 | 35,000 | 35,700 | 35,200 | 83,500 | 2,964,250,000 |
19/01/2023 | 35,000 | 0.10 ▲ | 0.29 | 34,900 | 35,100 | 34,600 | 130,700 | 4,574,500,000 |
18/01/2023 | 35,000 | 0.50 ▲ | 1.43 | 34,500 | 35,200 | 34,500 | 154,900 | 5,421,500,000 |
17/01/2023 | 34,500 | 0.50 ▲ | 1.45 | 34,000 | 34,600 | 34,000 | 199,300 | 6,875,850,000 |
16/01/2023 | 34,300 | 0.30 ▲ | 0.87 | 34,000 | 34,300 | 33,500 | 119,400 | 4,095,420,000 |
13/01/2023 | 34,100 | 0.00 ■■ | 0.00 | 34,100 | 34,200 | 33,700 | 114,300 | 3,897,630,000 |
12/01/2023 | 34,200 | 0.00 ■■ | 0.00 | 34,200 | 34,300 | 34,000 | 99,100 | 3,389,220,000 |
11/01/2023 | 34,200 | 0.00 ■■ | 0.00 | 34,200 | 34,500 | 34,000 | 160,200 | 5,478,840,000 |
10/01/2023 | 34,200 | 0.00 ■■ | 0.00 | 34,200 | 34,400 | 34,000 | 115,400 | 3,946,680,000 |
09/01/2023 | 34,300 | -0.30 ▼ | -0.87 | 34,600 | 34,900 | 34,000 | 110,500 | 3,790,150,000 |
06/01/2023 | 34,300 | -0.70 ▼ | -2.04 | 35,000 | 35,000 | 34,300 | 103,700 | 3,556,910,000 |
05/01/2023 | 34,800 | -0.40 ▼ | -1.15 | 35,200 | 35,200 | 34,800 | 88,400 | 3,076,320,000 |
04/01/2023 | 34,000 | -1.30 ▼ | -3.82 | 35,300 | 36,300 | 34,000 | 89,300 | 3,036,200,000 |
03/01/2023 | 36,400 | 0.40 ▲ | 1.10 | 36,000 | 36,500 | 35,800 | 150,800 | 5,489,120,000 |
30/12/2022 | 35,800 | -0.20 ▼ | -0.56 | 36,000 | 36,000 | 35,700 | 144,100 | 5,158,780,000 |
29/12/2022 | 35,800 | -0.10 ▼ | -0.28 | 35,900 | 36,400 | 35,700 | 70,300 | 2,516,740,000 |
28/12/2022 | 36,000 | 0.20 ▲ | 0.56 | 35,800 | 36,100 | 35,600 | 151,500 | 5,454,000,000 |
27/12/2022 | 35,700 | -0.60 ▼ | -1.68 | 36,300 | 36,300 | 35,000 | 162,200 | 5,790,540,000 |
26/12/2022 | 35,300 | -1.00 ▼ | -2.83 | 36,300 | 36,800 | 35,100 | 349,400 | 12,333,820,000 |
23/12/2022 | 36,200 | -0.20 ▼ | -0.55 | 36,400 | 36,500 | 36,200 | 222,100 | 8,040,020,000 |
22/12/2022 | 36,200 | 0.40 ▲ | 1.10 | 35,800 | 36,800 | 36,000 | 369,400 | 13,372,280,000 |
21/12/2022 | 35,700 | 0.10 ▲ | 0.28 | 35,600 | 36,100 | 35,500 | 402,600 | 14,372,820,000 |
20/12/2022 | 35,500 | -0.50 ▼ | -1.41 | 36,000 | 35,900 | 35,300 | 103,800 | 3,684,900,000 |
19/12/2022 | 35,900 | 0.10 ▲ | 0.28 | 35,800 | 36,300 | 35,800 | 169,500 | 6,085,050,000 |
15/12/2022 | 35,700 | 0.00 ■■ | 0.00 | 35,700 | 36,100 | 35,600 | 93,000 | 3,320,100,000 |
14/12/2022 | 35,800 | 0.00 ■■ | 0.00 | 35,800 | 36,000 | 35,500 | 285,100 | 10,206,580,000 |
13/12/2022 | 35,900 | -0.50 ▼ | -1.39 | 36,400 | 36,300 | 35,000 | 131,100 | 4,706,490,000 |
12/12/2022 | 36,000 | -0.90 ▼ | -2.50 | 36,900 | 37,000 | 35,900 | 178,000 | 6,408,000,000 |
09/12/2022 | 36,600 | -0.50 ▼ | -1.37 | 37,100 | 37,000 | 36,600 | 61,600 | 2,254,560,000 |
08/12/2022 | 36,900 | -0.50 ▼ | -1.36 | 37,400 | 37,500 | 36,800 | 180,400 | 6,656,760,000 |
07/12/2022 | 37,300 | -0.20 ▼ | -0.54 | 37,500 | 38,000 | 37,000 | 98,700 | 3,681,510,000 |
06/12/2022 | 37,200 | -1.20 ▼ | -3.23 | 38,400 | 38,400 | 37,000 | 114,300 | 4,251,960,000 |
05/12/2022 | 38,300 | 0.80 ▲ | 2.09 | 37,500 | 38,700 | 37,900 | 102,800 | 3,937,240,000 |
02/12/2022 | 38,000 | 0.40 ▲ | 1.05 | 37,600 | 38,000 | 37,200 | 113,200 | 4,301,600,000 |
01/12/2022 | 37,100 | 0.00 ■■ | 0.00 | 37,100 | 38,000 | 37,100 | 115,200 | 4,273,920,000 |
30/11/2022 | 37,400 | 0.30 ▲ | 0.80 | 37,100 | 37,400 | 36,900 | 96,000 | 3,590,400,000 |
29/11/2022 | 37,000 | 0.50 ▲ | 1.35 | 36,500 | 37,600 | 36,500 | 100,300 | 3,711,100,000 |
28/11/2022 | 36,700 | 0.90 ▲ | 2.45 | 35,800 | 36,800 | 36,000 | 294,300 | 10,800,810,000 |
25/11/2022 | 35,700 | 0.60 ▲ | 1.68 | 35,100 | 36,100 | 35,100 | 79,800 | 2,848,860,000 |
24/11/2022 | 35,100 | -0.10 ▼ | -0.28 | 35,200 | 35,300 | 35,000 | 86,200 | 3,025,620,000 |
23/11/2022 | 35,400 | 0.30 ▲ | 0.85 | 35,100 | 35,400 | 34,500 | 60,800 | 2,152,320,000 |
22/11/2022 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,400 | 35,000 | 102,600 | 3,591,000,000 |
21/11/2022 | 35,200 | 0.90 ▲ | 2.56 | 34,300 | 35,300 | 34,500 | 353,300 | 12,436,160,000 |
18/11/2022 | 34,700 | 1.50 ▲ | 4.32 | 33,200 | 34,700 | 34,000 | 75,000 | 2,602,500,000 |
17/11/2022 | 35,000 | 1.80 ▲ | 5.14 | 33,200 | 35,000 | 33,200 | 123,000 | 4,305,000,000 |
16/11/2022 | 34,500 | 0.20 ▲ | 0.58 | 34,300 | 35,000 | 31,200 | 459,300 | 15,845,850,000 |
15/11/2022 | 34,500 | -2.60 ▼ | -7.54 | 37,100 | 36,700 | 31,700 | 256,500 | 8,849,250,000 |
14/11/2022 | 37,300 | 0.00 ■■ | 0.00 | 37,300 | 37,600 | 36,500 | 82,300 | 3,069,790,000 |
11/11/2022 | 38,000 | 1.40 ▲ | 3.68 | 36,600 | 38,000 | 36,600 | 210,200 | 7,987,600,000 |
10/11/2022 | 35,900 | -3.70 ▼ | -10.31 | 39,600 | 39,700 | 35,600 | 252,100 | 9,050,390,000 |
09/11/2022 | 39,300 | -0.90 ▼ | -2.29 | 40,200 | 40,200 | 39,300 | 74,800 | 2,939,640,000 |
08/11/2022 | 40,500 | -0.50 ▼ | -1.23 | 41,000 | 41,000 | 39,500 | 127,300 | 5,155,650,000 |
07/11/2022 | 40,800 | -1.00 ▼ | -2.45 | 41,800 | 41,800 | 40,800 | 109,200 | 4,455,360,000 |
04/11/2022 | 41,700 | -0.70 ▼ | -1.68 | 42,400 | 42,400 | 41,400 | 69,600 | 2,902,320,000 |
03/11/2022 | 42,400 | -0.50 ▼ | -1.18 | 42,900 | 42,700 | 42,200 | 105,800 | 4,485,920,000 |
02/11/2022 | 42,500 | -1.00 ▼ | -2.35 | 43,500 | 43,500 | 42,500 | 121,700 | 5,172,250,000 |
01/11/2022 | 43,500 | 0.40 ▲ | 0.92 | 43,100 | 43,700 | 43,000 | 97,200 | 4,228,200,000 |
31/10/2022 | 43,700 | 0.30 ▲ | 0.69 | 43,400 | 43,700 | 42,500 | 119,100 | 5,204,670,000 |
28/10/2022 | 43,500 | 0.00 ■■ | 0.00 | 43,500 | 43,700 | 43,300 | 28,800 | 1,252,800,000 |
27/10/2022 | 43,500 | 0.30 ▲ | 0.69 | 43,200 | 43,500 | 43,200 | 93,700 | 4,075,950,000 |
26/10/2022 | 43,300 | 0.10 ▲ | 0.23 | 43,200 | 43,500 | 43,000 | 68,900 | 2,983,370,000 |
25/10/2022 | 43,500 | 0.20 ▲ | 0.46 | 43,300 | 43,700 | 42,900 | 258,100 | 11,227,350,000 |
24/10/2022 | 43,100 | -0.40 ▼ | -0.93 | 43,500 | 43,500 | 42,500 | 234,900 | 10,124,190,000 |
21/10/2022 | 43,300 | -0.30 ▼ | -0.69 | 43,600 | 44,000 | 43,000 | 135,300 | 5,858,490,000 |
20/10/2022 | 43,800 | 0.50 ▲ | 1.14 | 43,300 | 43,900 | 43,000 | 158,600 | 6,946,680,000 |
19/10/2022 | 43,500 | 0.50 ▲ | 1.15 | 43,000 | 43,600 | 42,700 | 225,200 | 9,796,200,000 |
18/10/2022 | 43,400 | 0.70 ▲ | 1.61 | 42,700 | 43,400 | 42,800 | 118,500 | 5,142,900,000 |
17/10/2022 | 42,500 | -0.90 ▼ | -2.12 | 43,400 | 43,200 | 42,500 | 116,100 | 4,934,250,000 |
14/10/2022 | 43,500 | 1.50 ▲ | 3.45 | 42,000 | 43,900 | 42,300 | 178,800 | 7,777,800,000 |
13/10/2022 | 42,300 | 0.10 ▲ | 0.24 | 42,200 | 42,600 | 41,600 | 35,800 | 1,514,340,000 |
12/10/2022 | 42,800 | 0.90 ▲ | 2.10 | 41,900 | 42,800 | 41,500 | 175,800 | 7,524,240,000 |
11/10/2022 | 42,000 | 0.20 ▲ | 0.48 | 41,800 | 42,100 | 41,700 | 233,100 | 9,790,200,000 |
07/10/2022 | 43,000 | -0.10 ▼ | -0.23 | 43,100 | 43,000 | 41,500 | 348,800 | 14,998,400,000 |
06/10/2022 | 43,400 | -0.60 ▼ | -1.38 | 44,000 | 44,000 | 42,900 | 224,200 | 9,730,280,000 |
05/10/2022 | 44,100 | 0.40 ▲ | 0.91 | 43,700 | 44,200 | 43,700 | 91,300 | 4,026,330,000 |
04/10/2022 | 43,900 | 0.10 ▲ | 0.23 | 43,800 | 44,800 | 43,000 | 307,400 | 13,494,860,000 |
03/10/2022 | 43,700 | -0.50 ▼ | -1.14 | 44,200 | 44,500 | 43,300 | 135,300 | 5,912,610,000 |
30/09/2022 | 45,000 | 0.20 ▲ | 0.44 | 44,800 | 45,000 | 43,400 | 341,000 | 15,345,000,000 |
29/09/2022 | 44,500 | -0.70 ▼ | -1.57 | 45,200 | 45,400 | 44,400 | 306,900 | 13,657,050,000 |
28/09/2022 | 45,100 | -0.40 ▼ | -0.89 | 45,500 | 45,900 | 45,000 | 213,300 | 9,619,830,000 |
27/09/2022 | 45,700 | -0.20 ▼ | -0.44 | 45,900 | 45,800 | 45,400 | 181,600 | 8,299,120,000 |
26/09/2022 | 45,800 | -0.50 ▼ | -1.09 | 46,300 | 46,300 | 45,600 | 362,000 | 16,579,600,000 |
23/09/2022 | 46,500 | 0.80 ▲ | 1.72 | 45,700 | 46,600 | 45,900 | 201,400 | 9,365,100,000 |
22/09/2022 | 46,100 | 0.20 ▲ | 0.43 | 45,900 | 46,200 | 45,400 | 253,000 | 11,663,300,000 |
21/09/2022 | 45,700 | -0.30 ▼ | -0.66 | 46,000 | 46,200 | 45,500 | 246,400 | 11,260,480,000 |
20/09/2022 | 46,000 | 0.20 ▲ | 0.43 | 45,800 | 46,300 | 45,700 | 174,500 | 8,027,000,000 |
19/09/2022 | 45,600 | -0.50 ▼ | -1.10 | 46,100 | 46,300 | 45,400 | 249,800 | 11,390,880,000 |
16/09/2022 | 46,200 | -0.60 ▼ | -1.30 | 46,800 | 46,500 | 45,800 | 105,400 | 4,869,480,000 |
15/09/2022 | 47,100 | 1.00 ▲ | 2.12 | 46,100 | 47,100 | 45,900 | 280,600 | 13,216,260,000 |
14/09/2022 | 46,100 | -1.00 ▼ | -2.17 | 47,100 | 47,000 | 45,700 | 526,200 | 24,257,820,000 |
13/09/2022 | 47,000 | -0.40 ▼ | -0.85 | 47,400 | 47,900 | 46,900 | 104,900 | 4,930,300,000 |
12/09/2022 | 47,600 | 0.50 ▲ | 1.05 | 47,100 | 47,900 | 47,000 | 160,800 | 7,654,080,000 |
09/09/2022 | 47,400 | 0.70 ▲ | 1.48 | 46,700 | 47,500 | 46,600 | 298,600 | 14,153,640,000 |
08/09/2022 | 46,500 | -0.60 ▼ | -1.29 | 47,100 | 47,200 | 46,300 | 350,400 | 16,293,600,000 |
07/09/2022 | 46,400 | -1.50 ▼ | -3.23 | 47,900 | 47,600 | 46,200 | 488,300 | 22,657,120,000 |
06/09/2022 | 47,800 | 0.20 ▲ | 0.42 | 47,600 | 48,500 | 47,500 | 309,800 | 14,808,440,000 |
05/09/2022 | 47,900 | -0.20 ▼ | -0.42 | 48,100 | 48,400 | 47,000 | 195,200 | 9,350,080,000 |
31/08/2022 | 48,000 | -0.60 ▼ | -1.25 | 48,600 | 48,600 | 47,900 | 224,900 | 10,795,200,000 |
30/08/2022 | 48,400 | 1.80 ▲ | 3.72 | 46,600 | 49,200 | 47,000 | 1,336,000 | 64,662,400,000 |
29/08/2022 | 46,700 | -0.90 ▼ | -1.93 | 47,600 | 47,100 | 46,300 | 551,300 | 25,745,710,000 |
26/08/2022 | 47,200 | -1.10 ▼ | -2.33 | 48,300 | 48,600 | 47,200 | 349,500 | 16,496,400,000 |
25/08/2022 | 48,400 | 0.70 ▲ | 1.45 | 47,700 | 48,700 | 47,800 | 641,600 | 31,053,440,000 |
24/08/2022 | 47,900 | -0.70 ▼ | -1.46 | 48,600 | 49,300 | 47,600 | 1,016,600 | 48,695,140,000 |
23/08/2022 | 48,900 | 1.90 ▲ | 3.89 | 47,000 | 49,100 | 47,200 | 1,004,500 | 49,120,050,000 |
22/08/2022 | 47,500 | 1.30 ▲ | 2.74 | 46,200 | 48,300 | 45,600 | 776,600 | 36,888,500,000 |
19/08/2022 | 46,000 | 0.10 ▲ | 0.22 | 45,900 | 46,800 | 45,500 | 358,800 | 16,504,800,000 |
18/08/2022 | 46,000 | 1.20 ▲ | 2.61 | 44,800 | 46,800 | 44,800 | 565,800 | 26,026,800,000 |
17/08/2022 | 44,900 | 0.70 ▲ | 1.56 | 44,200 | 45,400 | 44,300 | 614,100 | 27,573,090,000 |
16/08/2022 | 44,400 | 0.60 ▲ | 1.35 | 43,800 | 44,600 | 43,900 | 569,000 | 25,263,600,000 |
15/08/2022 | 44,000 | 0.10 ▲ | 0.23 | 43,900 | 44,100 | 41,200 | 451,600 | 19,870,400,000 |
12/08/2022 | 43,800 | -0.20 ▼ | -0.46 | 44,000 | 44,000 | 43,600 | 275,300 | 12,058,140,000 |
11/08/2022 | 43,700 | -0.70 ▼ | -1.60 | 44,400 | 44,500 | 43,600 | 456,400 | 19,944,680,000 |
10/08/2022 | 44,500 | -0.20 ▼ | -0.45 | 44,700 | 44,700 | 44,100 | 238,900 | 10,631,050,000 |
09/08/2022 | 44,600 | 0.10 ▲ | 0.22 | 44,500 | 45,300 | 44,300 | 441,600 | 19,695,360,000 |
08/08/2022 | 44,200 | 0.50 ▲ | 1.13 | 43,700 | 45,600 | 43,700 | 956,200 | 42,264,040,000 |
05/08/2022 | 43,600 | -0.30 ▼ | -0.69 | 43,900 | 43,900 | 43,600 | 266,800 | 11,632,480,000 |
04/08/2022 | 43,900 | 0.00 ■■ | 0.00 | 43,900 | 44,300 | 41,200 | 287,300 | 12,612,470,000 |
03/08/2022 | 43,700 | -0.30 ▼ | -0.69 | 44,000 | 44,200 | 43,700 | 223,200 | 9,753,840,000 |
02/08/2022 | 43,700 | 0.00 ■■ | 0.00 | 43,700 | 45,200 | 43,400 | 553,300 | 24,179,210,000 |
01/08/2022 | 43,400 | -0.50 ▼ | -1.15 | 43,900 | 45,600 | 43,400 | 382,600 | 16,604,840,000 |
29/07/2022 | 44,100 | 0.20 ▲ | 0.45 | 43,900 | 44,100 | 43,800 | 143,000 | 6,306,300,000 |
28/07/2022 | 43,900 | 0.10 ▲ | 0.23 | 43,800 | 44,200 | 43,700 | 143,700 | 6,308,430,000 |
27/07/2022 | 44,000 | -0.20 ▼ | -0.45 | 44,200 | 44,200 | 43,600 | 48,300 | 2,125,200,000 |
26/07/2022 | 44,200 | 0.00 ■■ | 0.00 | 44,200 | 44,400 | 44,100 | 119,700 | 5,290,740,000 |
25/07/2022 | 44,200 | 0.10 ▲ | 0.23 | 44,100 | 44,400 | 44,000 | 109,200 | 4,826,640,000 |
22/07/2022 | 44,200 | 0.10 ▲ | 0.23 | 44,100 | 44,400 | 43,900 | 66,500 | 2,939,300,000 |
21/07/2022 | 44,100 | 0.00 ■■ | 0.00 | 44,100 | 44,400 | 44,000 | 46,900 | 2,068,290,000 |
20/07/2022 | 44,100 | 0.20 ▲ | 0.45 | 43,900 | 44,500 | 43,900 | 138,900 | 6,125,490,000 |
19/07/2022 | 44,000 | -0.50 ▼ | -1.14 | 44,500 | 44,400 | 43,700 | 105,300 | 4,633,200,000 |
18/07/2022 | 44,400 | -0.40 ▼ | -0.90 | 44,800 | 44,700 | 44,300 | 38,400 | 1,704,960,000 |
15/07/2022 | 44,300 | -0.50 ▼ | -1.13 | 44,800 | 45,500 | 44,200 | 95,600 | 4,235,080,000 |
14/07/2022 | 45,000 | 1.20 ▲ | 2.67 | 43,800 | 45,700 | 43,600 | 251,700 | 11,326,500,000 |
13/07/2022 | 43,900 | 0.20 ▲ | 0.46 | 43,700 | 44,000 | 43,700 | 96,700 | 4,245,130,000 |
12/07/2022 | 43,700 | 0.00 ■■ | 0.00 | 43,700 | 43,800 | 43,500 | 72,200 | 3,155,140,000 |
11/07/2022 | 43,500 | -0.50 ▼ | -1.15 | 44,000 | 44,000 | 43,500 | 75,100 | 3,266,850,000 |
08/07/2022 | 43,800 | 0.10 ▲ | 0.23 | 43,700 | 44,400 | 43,800 | 120,900 | 5,295,420,000 |
07/07/2022 | 43,800 | -0.10 ▼ | -0.23 | 43,900 | 43,900 | 43,500 | 63,000 | 2,759,400,000 |
06/07/2022 | 43,500 | -0.90 ▼ | -2.07 | 44,400 | 44,300 | 43,500 | 134,000 | 5,829,000,000 |
05/07/2022 | 43,900 | -0.70 ▼ | -1.59 | 44,600 | 45,000 | 43,900 | 134,500 | 5,904,550,000 |
04/07/2022 | 44,700 | 0.10 ▲ | 0.22 | 44,600 | 44,900 | 44,100 | 32,400 | 1,448,280,000 |
01/07/2022 | 44,500 | -0.80 ▼ | -1.80 | 45,300 | 45,000 | 44,300 | 116,200 | 5,170,900,000 |
30/06/2022 | 45,000 | 0.20 ▲ | 0.44 | 44,800 | 45,700 | 44,800 | 129,100 | 5,809,500,000 |
29/06/2022 | 45,200 | 0.40 ▲ | 0.88 | 44,800 | 45,200 | 44,600 | 207,400 | 9,374,480,000 |
28/06/2022 | 44,900 | 0.20 ▲ | 0.45 | 44,700 | 45,100 | 44,500 | 94,500 | 4,243,050,000 |
27/06/2022 | 44,700 | 0.00 ■■ | 0.00 | 44,700 | 45,000 | 44,200 | 138,000 | 6,168,600,000 |
24/06/2022 | 44,600 | 0.90 ▲ | 2.02 | 43,700 | 45,200 | 43,900 | 180,300 | 8,041,380,000 |
23/06/2022 | 44,000 | 0.30 ▲ | 0.68 | 43,700 | 44,000 | 43,500 | 62,500 | 2,750,000,000 |
22/06/2022 | 43,800 | 0.30 ▲ | 0.68 | 43,500 | 44,000 | 43,500 | 57,200 | 2,505,360,000 |
21/06/2022 | 43,500 | -0.70 ▼ | -1.61 | 44,200 | 44,000 | 43,000 | 141,100 | 6,137,850,000 |
20/06/2022 | 43,900 | -0.90 ▼ | -2.05 | 44,800 | 45,000 | 43,700 | 81,800 | 3,591,020,000 |
17/06/2022 | 45,000 | 0.10 ▲ | 0.22 | 44,900 | 45,200 | 44,300 | 180,200 | 8,109,000,000 |
16/06/2022 | 44,700 | 0.10 ▲ | 0.22 | 44,600 | 45,500 | 44,600 | 86,100 | 3,848,670,000 |
15/06/2022 | 45,000 | -0.20 ▼ | -0.44 | 45,200 | 46,000 | 44,300 | 182,100 | 8,194,500,000 |
14/06/2022 | 45,200 | -0.40 ▼ | -0.88 | 45,600 | 46,000 | 44,500 | 101,400 | 4,583,280,000 |
13/06/2022 | 45,000 | -2.70 ▼ | -6.00 | 47,700 | 47,000 | 44,800 | 429,300 | 19,318,500,000 |
10/06/2022 | 47,100 | -0.30 ▼ | -0.64 | 47,400 | 48,300 | 47,100 | 259,700 | 12,231,870,000 |
09/06/2022 | 47,600 | -0.20 ▼ | -0.42 | 47,800 | 48,000 | 47,000 | 129,600 | 6,168,960,000 |
08/06/2022 | 48,000 | 1.90 ▲ | 3.96 | 46,100 | 49,100 | 46,500 | 503,300 | 24,158,400,000 |
07/06/2022 | 46,500 | 0.30 ▲ | 0.65 | 46,200 | 46,700 | 45,300 | 228,600 | 10,629,900,000 |
06/06/2022 | 46,100 | 0.00 ■■ | 0.00 | 46,100 | 46,800 | 45,900 | 207,300 | 9,556,530,000 |
03/06/2022 | 46,100 | -0.20 ▼ | -0.43 | 46,300 | 46,300 | 45,900 | 93,800 | 4,324,180,000 |
02/06/2022 | 46,300 | -0.10 ▼ | -0.22 | 46,400 | 46,600 | 45,900 | 212,100 | 9,820,230,000 |
01/06/2022 | 46,400 | -0.70 ▼ | -1.51 | 47,100 | 47,000 | 46,000 | 113,400 | 5,261,760,000 |
31/05/2022 | 47,000 | -0.80 ▼ | -1.70 | 47,800 | 47,500 | 46,700 | 190,200 | 8,939,400,000 |
30/05/2022 | 47,400 | -0.90 ▼ | -1.90 | 48,300 | 48,400 | 47,100 | 162,400 | 7,697,760,000 |
27/05/2022 | 48,000 | 1.50 ▲ | 3.13 | 46,500 | 48,500 | 47,000 | 397,200 | 19,065,600,000 |
26/05/2022 | 47,300 | 1.70 ▲ | 3.59 | 45,600 | 47,400 | 45,900 | 549,500 | 25,991,350,000 |
25/05/2022 | 45,800 | 1.00 ▲ | 2.18 | 44,800 | 45,900 | 45,000 | 177,800 | 8,143,240,000 |
24/05/2022 | 44,900 | 0.20 ▲ | 0.45 | 44,700 | 45,000 | 44,600 | 177,900 | 7,987,710,000 |
23/05/2022 | 44,900 | 0.40 ▲ | 0.89 | 44,500 | 44,900 | 44,600 | 220,300 | 9,891,470,000 |
20/05/2022 | 44,700 | -0.30 ▼ | -0.67 | 45,000 | 44,800 | 44,400 | 153,400 | 6,856,980,000 |
19/05/2022 | 44,900 | -0.10 ▼ | -0.22 | 45,000 | 45,200 | 44,600 | 253,300 | 11,373,170,000 |
18/05/2022 | 45,100 | 0.70 ▲ | 1.55 | 44,400 | 45,500 | 44,900 | 118,800 | 5,357,880,000 |
17/05/2022 | 44,900 | 1.00 ▲ | 2.23 | 43,900 | 44,900 | 43,900 | 188,600 | 8,468,140,000 |
16/05/2022 | 43,900 | 0.50 ▲ | 1.14 | 43,400 | 44,000 | 43,100 | 167,900 | 7,370,810,000 |
13/05/2022 | 43,400 | -0.80 ▼ | -1.84 | 44,200 | 44,200 | 43,000 | 394,700 | 17,129,980,000 |
12/05/2022 | 44,200 | -0.10 ▼ | -0.23 | 44,300 | 44,800 | 43,800 | 218,200 | 9,644,440,000 |
11/05/2022 | 44,600 | 0.60 ▲ | 1.35 | 44,000 | 44,600 | 44,000 | 199,800 | 8,911,080,000 |
10/05/2022 | 44,200 | -0.20 ▼ | -0.45 | 44,400 | 44,300 | 43,000 | 185,100 | 8,181,420,000 |
09/05/2022 | 44,100 | -1.00 ▼ | -2.27 | 45,100 | 45,300 | 44,000 | 569,400 | 25,110,540,000 |
29/04/2022 | 45,200 | 0.40 ▲ | 0.88 | 44,800 | 45,200 | 44,600 | 141,100 | 6,377,720,000 |
28/04/2022 | 45,000 | 0.50 ▲ | 1.11 | 44,500 | 45,400 | 44,500 | 227,300 | 10,228,500,000 |
27/04/2022 | 44,500 | 0.00 ■■ | 0.00 | 44,500 | 45,900 | 44,000 | 227,300 | 10,114,850,000 |
26/04/2022 | 45,900 | -0.40 ▼ | -0.87 | 46,300 | 46,000 | 43,000 | 398,700 | 18,300,330,000 |
25/04/2022 | 48,600 | -0.50 ▼ | -1.03 | 49,100 | 49,300 | 48,600 | 4,300 | 208,980,000 |
23/04/2022 | 49,300 | 1.00 ▲ | 2.03 | 48,300 | 49,500 | 48,600 | 79,470 | 3,917,871,000 |
22/04/2022 | 49,300 | 1.00 ▲ | 2.03 | 48,300 | 49,500 | 48,600 | 79,470 | 3,917,871,000 |
21/04/2022 | 48,900 | 0.80 ▲ | 1.64 | 48,100 | 49,100 | 45,000 | 58,010 | 2,836,689,000 |
20/04/2022 | 49,900 | -1.60 ▼ | -3.21 | 51,500 | 50,800 | 49,700 | 74,730 | 3,729,027,000 |
19/04/2022 | 50,700 | -0.20 ▼ | -0.39 | 50,900 | 52,100 | 50,500 | 47,180 | 2,392,026,000 |
18/04/2022 | 51,000 | -1.00 ▼ | -1.96 | 52,000 | 51,900 | 50,500 | 46,040 | 2,348,040,000 |
16/04/2022 | 51,600 | -0.30 ▼ | -0.58 | 51,900 | 52,700 | 51,500 | 35,080 | 1,810,128,000 |
15/04/2022 | 51,600 | -0.30 ▼ | -0.58 | 51,900 | 52,700 | 51,500 | 350,800 | 18,101,280,000 |
14/04/2022 | 52,200 | 2.20 ▲ | 4.21 | 50,000 | 52,500 | 50,500 | 1,053,600 | 54,997,920,000 |
13/04/2022 | 50,500 | 0.90 ▲ | 1.78 | 49,600 | 50,800 | 49,400 | 312,300 | 15,771,150,000 |
12/04/2022 | 49,700 | -0.10 ▼ | -0.20 | 49,800 | 50,400 | 49,400 | 698,200 | 34,700,540,000 |
08/04/2022 | 49,700 | -0.20 ▼ | -0.40 | 49,900 | 50,000 | 49,500 | 304,200 | 15,118,740,000 |
07/04/2022 | 49,800 | -0.50 ▼ | -1.00 | 50,300 | 50,500 | 49,700 | 296,900 | 14,785,620,000 |
06/04/2022 | 50,100 | -0.90 ▼ | -1.80 | 51,000 | 50,900 | 49,800 | 429,100 | 21,497,910,000 |
05/04/2022 | 50,800 | -0.60 ▼ | -1.18 | 51,400 | 51,300 | 50,500 | 644,000 | 32,715,200,000 |
04/04/2022 | 50,700 | -0.10 ▼ | -0.20 | 50,800 | 51,700 | 50,600 | 1,035,500 | 52,499,850,000 |
01/04/2022 | 51,400 | 1.10 ▲ | 2.14 | 50,300 | 51,500 | 49,300 | 1,389,700 | 71,430,580,000 |
31/03/2022 | 50,500 | 0.30 ▲ | 0.59 | 50,200 | 50,600 | 49,800 | 828,500 | 41,839,250,000 |
30/03/2022 | 50,100 | 0.50 ▲ | 1.00 | 49,600 | 50,600 | 49,500 | 1,033,500 | 51,778,350,000 |
29/03/2022 | 49,900 | 1.30 ▲ | 2.61 | 48,600 | 49,900 | 48,500 | 877,900 | 43,807,210,000 |
28/03/2022 | 48,700 | -0.30 ▼ | -0.62 | 49,000 | 49,100 | 48,200 | 423,500 | 20,624,450,000 |
25/03/2022 | 49,000 | 0.70 ▲ | 1.43 | 48,300 | 49,200 | 48,400 | 564,500 | 27,660,500,000 |
24/03/2022 | 48,500 | 0.40 ▲ | 0.82 | 48,100 | 48,500 | 47,900 | 456,900 | 22,159,650,000 |
23/03/2022 | 48,100 | 0.00 ■■ | 0.00 | 48,100 | 48,300 | 47,700 | 420,400 | 20,221,240,000 |
22/03/2022 | 48,200 | 0.70 ▲ | 1.45 | 47,500 | 48,300 | 47,600 | 394,700 | 19,024,540,000 |
21/03/2022 | 47,800 | 0.80 ▲ | 1.67 | 47,000 | 48,000 | 47,000 | 324,100 | 15,491,980,000 |
18/03/2022 | 47,000 | 0.20 ▲ | 0.43 | 46,800 | 47,200 | 46,700 | 466,400 | 21,920,800,000 |
17/03/2022 | 46,800 | 0.00 ■■ | 0.00 | 46,800 | 47,200 | 46,600 | 195,900 | 9,168,120,000 |
16/03/2022 | 46,700 | -0.10 ▼ | -0.21 | 46,800 | 47,500 | 46,600 | 362,500 | 16,928,750,000 |
15/03/2022 | 47,500 | 0.30 ▲ | 0.63 | 47,200 | 47,500 | 46,100 | 647,800 | 30,770,500,000 |
14/03/2022 | 46,700 | -1.00 ▼ | -2.14 | 47,700 | 48,300 | 46,600 | 354,600 | 16,559,820,000 |
11/03/2022 | 47,800 | 0.10 ▲ | 0.21 | 47,700 | 47,900 | 47,100 | 560,000 | 26,768,000,000 |
10/03/2022 | 47,400 | -0.50 ▼ | -1.05 | 47,900 | 48,700 | 47,100 | 462,000 | 21,898,800,000 |
09/03/2022 | 48,000 | -0.70 ▼ | -1.46 | 48,700 | 48,700 | 47,600 | 542,400 | 26,035,200,000 |
08/03/2022 | 48,600 | -1.00 ▼ | -2.06 | 49,600 | 49,600 | 48,400 | 1,006,200 | 48,901,320,000 |
07/03/2022 | 49,500 | 0.10 ▲ | 0.20 | 49,400 | 49,900 | 48,600 | 975,700 | 48,297,150,000 |
04/03/2022 | 48,800 | 0.40 ▲ | 0.82 | 48,400 | 50,400 | 48,600 | 532,500 | 25,986,000,000 |
03/03/2022 | 49,400 | 2.90 ▲ | 5.87 | 46,500 | 49,400 | 46,600 | 1,909,500 | 94,329,300,000 |
02/03/2022 | 46,700 | 1.30 ▲ | 2.78 | 45,400 | 46,900 | 45,900 | 554,300 | 25,885,810,000 |
01/03/2022 | 45,900 | 0.80 ▲ | 1.74 | 45,100 | 46,100 | 44,600 | 354,300 | 16,262,370,000 |
28/02/2022 | 45,000 | -0.80 ▼ | -1.78 | 45,800 | 46,000 | 44,800 | 703,900 | 31,675,500,000 |
25/02/2022 | 45,600 | -0.70 ▼ | -1.54 | 46,300 | 46,300 | 45,400 | 689,900 | 31,459,440,000 |
24/02/2022 | 46,200 | -0.50 ▼ | -1.08 | 46,700 | 47,000 | 45,800 | 413,800 | 19,117,560,000 |
23/02/2022 | 47,000 | 0.40 ▲ | 0.85 | 46,600 | 47,000 | 46,300 | 341,500 | 16,050,500,000 |
22/02/2022 | 46,500 | -0.40 ▼ | -0.86 | 46,900 | 47,200 | 46,400 | 467,100 | 21,720,150,000 |
21/02/2022 | 47,200 | 0.30 ▲ | 0.64 | 46,900 | 47,300 | 46,500 | 560,300 | 26,446,160,000 |
18/02/2022 | 47,000 | -0.10 ▼ | -0.21 | 47,100 | 47,100 | 46,700 | 294,600 | 13,846,200,000 |
17/02/2022 | 47,100 | 0.40 ▲ | 0.85 | 46,700 | 47,200 | 46,800 | 392,100 | 18,467,910,000 |
16/02/2022 | 47,000 | -0.30 ▼ | -0.64 | 47,300 | 47,600 | 46,000 | 989,300 | 46,497,100,000 |
15/02/2022 | 47,600 | -0.10 ▼ | -0.21 | 47,700 | 47,800 | 46,900 | 353,500 | 16,826,600,000 |
14/02/2022 | 47,500 | -1.30 ▼ | -2.74 | 48,800 | 48,700 | 47,300 | 259,700 | 12,335,750,000 |
11/02/2022 | 48,600 | -0.60 ▼ | -1.23 | 49,200 | 49,300 | 48,300 | 412,600 | 20,052,360,000 |
10/02/2022 | 49,400 | 0.10 ▲ | 0.20 | 49,300 | 49,700 | 48,800 | 642,400 | 31,734,560,000 |
09/02/2022 | 49,500 | 0.50 ▲ | 1.01 | 49,000 | 49,500 | 48,900 | 584,800 | 28,947,600,000 |
08/02/2022 | 48,900 | 0.00 ■■ | 0.00 | 48,900 | 49,300 | 48,900 | 278,900 | 13,638,210,000 |
07/02/2022 | 49,300 | 1.00 ▲ | 2.03 | 48,300 | 49,400 | 48,100 | 466,100 | 22,978,730,000 |
28/01/2022 | 48,000 | -0.30 ▼ | -0.63 | 48,300 | 48,800 | 48,000 | 357,100 | 17,140,800,000 |
27/01/2022 | 48,500 | 1.10 ▲ | 2.27 | 47,400 | 48,600 | 47,400 | 602,800 | 29,235,800,000 |
26/01/2022 | 47,800 | 0.80 ▲ | 1.67 | 47,000 | 47,800 | 47,000 | 501,300 | 23,962,140,000 |
25/01/2022 | 47,100 | 0.30 ▲ | 0.64 | 46,800 | 47,600 | 46,200 | 473,500 | 22,301,850,000 |
24/01/2022 | 46,500 | -0.90 ▼ | -1.94 | 47,400 | 47,400 | 46,000 | 572,300 | 26,611,950,000 |
21/01/2022 | 47,200 | 0.10 ▲ | 0.21 | 47,100 | 47,700 | 47,200 | 458,900 | 21,660,080,000 |
20/01/2022 | 47,000 | 0.10 ▲ | 0.21 | 46,900 | 47,600 | 46,500 | 274,300 | 12,892,100,000 |
19/01/2022 | 47,100 | 1.10 ▲ | 2.34 | 46,000 | 47,300 | 46,200 | 288,100 | 13,569,510,000 |
18/01/2022 | 47,300 | 0.00 ■■ | 0.00 | 47,300 | 47,300 | 45,800 | 342,300 | 16,190,790,000 |
17/01/2022 | 46,600 | -0.30 ▼ | -0.64 | 46,900 | 48,000 | 46,500 | 646,900 | 30,145,540,000 |
14/01/2022 | 47,200 | 0.90 ▲ | 1.91 | 46,300 | 47,400 | 46,200 | 433,800 | 20,475,360,000 |
13/01/2022 | 46,400 | 0.60 ▲ | 1.29 | 45,800 | 46,800 | 46,000 | 423,500 | 19,650,400,000 |
12/01/2022 | 46,000 | -0.70 ▼ | -1.52 | 46,700 | 46,600 | 45,000 | 634,200 | 29,173,200,000 |
11/01/2022 | 46,400 | -0.70 ▼ | -1.51 | 47,100 | 47,200 | 46,200 | 483,700 | 22,443,680,000 |
10/01/2022 | 46,800 | -0.90 ▼ | -1.92 | 47,700 | 47,600 | 46,700 | 771,900 | 36,124,920,000 |
07/01/2022 | 47,600 | -0.20 ▼ | -0.42 | 47,800 | 48,000 | 47,400 | 382,500 | 18,207,000,000 |
06/01/2022 | 47,800 | 0.00 ■■ | 0.00 | 47,800 | 48,200 | 47,500 | 466,500 | 22,298,700,000 |
05/01/2022 | 47,900 | -0.30 ▼ | -0.63 | 48,200 | 48,400 | 47,500 | 620,900 | 29,741,110,000 |
04/01/2022 | 48,000 | -0.40 ▼ | -0.83 | 48,400 | 48,500 | 47,900 | 519,000 | 24,912,000,000 |
31/12/2021 | 48,400 | 0.00 ■■ | 0.00 | 48,400 | 49,000 | 48,100 | 217,800 | 10,541,520,000 |
30/12/2021 | 49,000 | 1.60 ▲ | 3.27 | 47,400 | 49,000 | 47,100 | 435,400 | 21,334,600,000 |
29/12/2021 | 47,100 | -0.10 ▼ | -0.21 | 47,200 | 47,800 | 47,100 | 321,500 | 15,142,650,000 |
22/12/2021 | 48,700 | 0.30 ▲ | 0.62 | 48,400 | 49,400 | 48,700 | 296,200 | 14,424,940,000 |
21/12/2021 | 49,200 | 0.50 ▲ | 1.02 | 48,700 | 49,700 | 47,800 | 741,400 | 36,476,880,000 |
20/12/2021 | 48,400 | -0.60 ▼ | -1.24 | 49,000 | 49,500 | 48,400 | 569,500 | 27,563,800,000 |
17/12/2021 | 49,000 | -0.40 ▼ | -0.82 | 49,400 | 49,500 | 48,900 | 632,700 | 31,002,300,000 |
16/12/2021 | 49,300 | -0.50 ▼ | -1.01 | 49,800 | 50,000 | 49,000 | 477,600 | 23,545,680,000 |
15/12/2021 | 49,600 | -0.80 ▼ | -1.61 | 50,400 | 50,900 | 49,500 | 498,000 | 24,700,800,000 |
14/12/2021 | 50,300 | -0.90 ▼ | -1.79 | 51,200 | 51,100 | 50,300 | 256,900 | 12,922,070,000 |
13/12/2021 | 50,900 | -0.10 ▼ | -0.20 | 51,000 | 51,500 | 50,800 | 347,000 | 17,662,300,000 |
10/12/2021 | 51,500 | 1.00 ▲ | 1.94 | 50,500 | 51,500 | 50,500 | 450,100 | 23,180,150,000 |
09/12/2021 | 50,800 | 1.10 ▲ | 2.17 | 49,700 | 50,900 | 49,600 | 481,800 | 24,475,440,000 |
08/12/2021 | 49,800 | 0.60 ▲ | 1.20 | 49,200 | 50,600 | 49,200 | 363,700 | 18,112,260,000 |
07/12/2021 | 50,000 | -0.40 ▼ | -0.80 | 50,400 | 51,000 | 48,400 | 1,139,400 | 56,970,000,000 |
06/12/2021 | 49,700 | -2.90 ▼ | -5.84 | 52,600 | 52,000 | 48,500 | 1,186,700 | 58,978,990,000 |
03/12/2021 | 52,000 | -1.50 ▼ | -2.88 | 53,500 | 54,100 | 52,000 | 760,000 | 39,520,000,000 |
02/12/2021 | 53,700 | 0.50 ▲ | 0.93 | 53,200 | 54,600 | 52,700 | 497,300 | 26,705,010,000 |
01/12/2021 | 53,200 | -1.00 ▼ | -1.88 | 54,200 | 54,200 | 52,900 | 1,026,400 | 54,604,480,000 |
30/11/2021 | 54,000 | -0.10 ▼ | -0.19 | 54,100 | 55,200 | 53,600 | 1,007,700 | 54,415,800,000 |
29/11/2021 | 54,900 | -0.60 ▼ | -1.09 | 55,500 | 55,100 | 53,500 | 1,367,500 | 75,075,750,000 |
26/11/2021 | 55,400 | -1.20 ▼ | -2.17 | 56,600 | 56,500 | 55,000 | 1,178,000 | 65,261,200,000 |
25/11/2021 | 56,300 | -0.30 ▼ | -0.53 | 56,600 | 58,000 | 55,700 | 1,336,800 | 75,261,840,000 |
24/11/2021 | 56,800 | 1.60 ▲ | 2.82 | 55,200 | 57,000 | 55,200 | 1,192,300 | 67,722,640,000 |
23/11/2021 | 55,900 | 0.60 ▲ | 1.07 | 55,300 | 56,000 | 54,100 | 1,013,100 | 56,632,290,000 |
22/11/2021 | 55,400 | -1.00 ▼ | -1.81 | 56,400 | 56,500 | 54,200 | 2,117,300 | 117,298,420,000 |
19/11/2021 | 56,500 | 0.80 ▲ | 1.42 | 55,700 | 57,400 | 53,900 | 2,452,200 | 138,549,300,000 |
18/11/2021 | 56,000 | 1.20 ▲ | 2.14 | 54,800 | 56,200 | 54,800 | 2,183,500 | 122,276,000,000 |
17/11/2021 | 55,000 | 0.00 ■■ | 0.00 | 55,000 | 55,400 | 54,300 | 1,281,800 | 70,499,000,000 |
16/11/2021 | 55,100 | 0.00 ■■ | 0.00 | 55,100 | 55,900 | 54,500 | 1,269,500 | 69,949,450,000 |
15/11/2021 | 55,900 | 2.00 ▲ | 3.58 | 53,900 | 56,600 | 54,100 | 2,908,800 | 162,601,920,000 |
12/11/2021 | 54,200 | 1.40 ▲ | 2.58 | 52,800 | 54,500 | 52,600 | 3,451,600 | 187,076,720,000 |
11/11/2021 | 52,800 | 0.30 ▲ | 0.57 | 52,500 | 53,600 | 51,800 | 1,649,100 | 87,072,480,000 |
10/11/2021 | 53,100 | 0.50 ▲ | 0.94 | 52,600 | 53,800 | 51,700 | 2,269,000 | 120,483,900,000 |
09/11/2021 | 52,400 | -0.40 ▼ | -0.76 | 52,800 | 53,500 | 52,100 | 1,048,600 | 54,946,640,000 |
08/11/2021 | 53,100 | 2.60 ▲ | 4.90 | 50,500 | 54,500 | 51,000 | 4,173,500 | 221,612,850,000 |
05/11/2021 | 51,000 | 0.80 ▲ | 1.57 | 50,200 | 51,400 | 49,700 | 1,122,600 | 57,252,600,000 |
04/11/2021 | 50,500 | -0.10 ▼ | -0.20 | 50,600 | 51,000 | 50,000 | 60,840 | 3,072,420,000 |
03/11/2021 | 50,400 | -0.10 ▼ | -0.20 | 50,500 | 51,500 | 49,900 | 1,568,200 | 79,037,280,000 |
02/11/2021 | 50,600 | -0.60 ▼ | -1.19 | 51,200 | 51,000 | 50,300 | 1,137,300 | 57,547,380,000 |
01/11/2021 | 51,100 | -1.20 ▼ | -2.35 | 52,300 | 52,300 | 50,700 | 1,350,700 | 69,020,770,000 |
29/10/2021 | 51,900 | 0.80 ▲ | 1.54 | 51,100 | 52,900 | 51,000 | 1,039,300 | 53,939,670,000 |
28/10/2021 | 51,800 | 1.50 ▲ | 2.90 | 50,300 | 52,100 | 50,000 | 1,534,700 | 79,497,460,000 |
27/10/2021 | 50,700 | 1.10 ▲ | 2.17 | 49,600 | 50,700 | 50,100 | 70,760 | 3,587,532,000 |
26/10/2021 | 50,300 | 1.00 ▲ | 1.99 | 49,300 | 50,400 | 49,000 | 741,500 | 37,297,450,000 |
25/10/2021 | 49,500 | -0.20 ▼ | -0.40 | 49,700 | 50,200 | 48,900 | 1,413,500 | 69,968,250,000 |
22/10/2021 | 49,800 | -1.10 ▼ | -2.21 | 50,900 | 50,900 | 49,100 | 1,835,100 | 91,387,980,000 |
21/10/2021 | 50,700 | -1.00 ▼ | -1.97 | 51,700 | 51,800 | 50,600 | 1,143,200 | 57,960,240,000 |
20/10/2021 | 51,600 | -0.20 ▼ | -0.39 | 51,800 | 52,000 | 51,100 | 759,900 | 39,210,840,000 |
19/10/2021 | 52,000 | 0.00 ■■ | 0.00 | 52,000 | 52,200 | 51,600 | 585,400 | 30,440,800,000 |
18/10/2021 | 52,000 | 0.10 ▲ | 0.19 | 51,900 | 52,600 | 51,700 | 1,329,000 | 69,108,000,000 |
15/10/2021 | 51,800 | -0.20 ▼ | -0.39 | 52,000 | 52,500 | 51,600 | 809,300 | 41,921,740,000 |
14/10/2021 | 52,300 | 0.70 ▲ | 1.34 | 51,600 | 52,400 | 51,700 | 1,514,800 | 79,224,040,000 |
13/10/2021 | 51,700 | -0.60 ▼ | -1.16 | 52,300 | 52,100 | 51,300 | 1,126,400 | 58,234,880,000 |
12/10/2021 | 52,100 | -1.10 ▼ | -2.11 | 53,200 | 53,400 | 51,800 | 1,704,600 | 88,809,660,000 |
11/10/2021 | 53,100 | 0.30 ▲ | 0.56 | 52,800 | 53,900 | 52,700 | 1,252,200 | 66,491,820,000 |
08/10/2021 | 53,000 | 0.70 ▲ | 1.32 | 52,300 | 54,000 | 52,000 | 1,580,900 | 83,787,700,000 |
07/10/2021 | 52,300 | 0.70 ▲ | 1.34 | 51,600 | 52,900 | 51,800 | 1,840,300 | 96,247,690,000 |
06/10/2021 | 51,900 | 0.10 ▲ | 0.19 | 51,800 | 52,000 | 51,400 | 785,900 | 40,788,210,000 |
05/10/2021 | 51,600 | 0.50 ▲ | 0.97 | 51,100 | 52,200 | 51,400 | 1,022,400 | 52,755,840,000 |
04/10/2021 | 51,500 | 0.10 ▲ | 0.19 | 51,700 | 51,800 | 50,800 | 852,100 | 43,883,150,000 |
01/10/2021 | 51,300 | -0.40 ▼ | -0.78 | 51,700 | 52,100 | 51,000 | 755,200 | 38,741,760,000 |
30/09/2021 | 51,300 | -0.20 ▼ | -0.39 | 51,500 | 52,400 | 51,200 | 610,300 | 31,308,390,000 |
29/09/2021 | 51,700 | 0.60 ▲ | 1.16 | 51,100 | 52,000 | 51,000 | 450,200 | 23,275,340,000 |
28/09/2021 | 51,600 | 0.30 ▲ | 0.58 | 52,900 | 51,800 | 50,100 | 453,300 | 23,390,280,000 |
27/09/2021 | 50,900 | -2.00 ▼ | -3.93 | 52,900 | 53,000 | 50,700 | 1,208,800 | 61,527,920,000 |
24/09/2021 | 52,900 | -1.30 ▼ | -2.46 | 54,200 | 54,300 | 52,500 | 907,900 | 48,027,910,000 |
23/09/2021 | 54,100 | 0.40 ▲ | 0.74 | 53,700 | 55,100 | 53,800 | 1,049,400 | 56,772,540,000 |
22/09/2021 | 53,800 | 2.00 ▲ | 3.72 | 51,800 | 54,000 | 52,200 | 1,205,000 | 64,829,000,000 |
21/09/2021 | 51,900 | -1.10 ▼ | -2.12 | 53,000 | 52,400 | 50,700 | 1,379,200 | 71,580,480,000 |
20/09/2021 | 52,700 | -1.40 ▼ | -2.66 | 54,100 | 54,500 | 52,400 | 1,164,600 | 61,374,420,000 |
17/09/2021 | 54,000 | 0.60 ▲ | 1.11 | 53,400 | 55,200 | 53,400 | 1,362,300 | 73,564,200,000 |
16/09/2021 | 54,000 | 2.80 ▲ | 5.19 | 51,200 | 55,000 | 51,900 | 2,442,800 | 131,911,200,000 |
15/09/2021 | 51,800 | 2.40 ▲ | 4.63 | 49,400 | 51,800 | 49,500 | 1,208,600 | 62,605,480,000 |
14/09/2021 | 49,700 | 0.40 ▲ | 0.80 | 49,300 | 50,000 | 48,900 | 428,800 | 21,311,360,000 |
13/09/2021 | 49,500 | -0.90 ▼ | -1.82 | 50,400 | 50,400 | 48,700 | 757,800 | 37,511,100,000 |
10/09/2021 | 50,500 | 0.60 ▲ | 1.19 | 49,900 | 50,700 | 50,000 | 443,000 | 22,371,500,000 |
09/09/2021 | 50,300 | 1.20 ▲ | 2.39 | 49,100 | 50,300 | 49,100 | 300,700 | 15,125,210,000 |
08/09/2021 | 49,100 | -0.80 ▼ | -1.63 | 49,900 | 49,800 | 48,700 | 625,700 | 30,721,870,000 |
07/09/2021 | 49,500 | -2.00 ▼ | -4.04 | 51,500 | 51,500 | 49,300 | 1,446,300 | 71,591,850,000 |
06/09/2021 | 51,100 | -1.00 ▼ | -1.96 | 52,100 | 52,500 | 51,000 | 1,104,500 | 56,439,950,000 |
01/09/2021 | 52,000 | 1.80 ▲ | 3.46 | 50,200 | 53,500 | 50,500 | 1,701,100 | 88,457,200,000 |
31/08/2021 | 50,700 | 1.50 ▲ | 2.96 | 49,200 | 51,400 | 49,000 | 1,951,700 | 98,951,190,000 |
30/08/2021 | 49,300 | 1.10 ▲ | 2.23 | 48,200 | 49,500 | 48,600 | 777,300 | 38,320,890,000 |
27/08/2021 | 48,600 | 0.40 ▲ | 0.82 | 48,200 | 48,700 | 47,400 | 796,900 | 38,729,340,000 |
26/08/2021 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 49,000 | 47,900 | 732,300 | 35,150,400,000 |
25/08/2021 | 48,400 | 1.30 ▲ | 2.69 | 47,100 | 48,400 | 47,400 | 1,019,900 | 49,363,160,000 |
24/08/2021 | 47,500 | 1.10 ▲ | 2.32 | 46,400 | 48,100 | 45,600 | 1,046,100 | 49,689,750,000 |
23/08/2021 | 46,500 | -0.40 ▼ | -0.86 | 46,900 | 47,000 | 45,100 | 626,400 | 29,127,600,000 |
20/08/2021 | 46,400 | -1.50 ▼ | -3.23 | 47,900 | 48,000 | 46,000 | 1,012,100 | 46,961,440,000 |
19/08/2021 | 47,800 | 0.90 ▲ | 1.88 | 46,900 | 48,500 | 46,900 | 1,983,800 | 94,825,640,000 |
18/08/2021 | 46,900 | 0.30 ▲ | 0.64 | 46,600 | 47,500 | 45,700 | 657,000 | 30,813,300,000 |
17/08/2021 | 46,800 | -0.70 ▼ | -1.50 | 47,500 | 47,600 | 46,600 | 751,800 | 35,184,240,000 |
16/08/2021 | 47,600 | 1.40 ▲ | 2.94 | 46,200 | 48,000 | 46,800 | 1,194,700 | 56,867,720,000 |
13/08/2021 | 46,800 | -0.20 ▼ | -0.43 | 47,000 | 47,000 | 45,700 | 777,300 | 36,377,640,000 |
12/08/2021 | 46,900 | 0.30 ▲ | 0.64 | 46,600 | 48,000 | 46,500 | 735,800 | 34,509,020,000 |
11/08/2021 | 46,600 | 2.60 ▲ | 5.58 | 44,000 | 48,000 | 44,100 | 2,326,500 | 108,414,900,000 |
10/08/2021 | 43,900 | 0.20 ▲ | 0.46 | 43,700 | 44,200 | 43,700 | 494,500 | 21,708,550,000 |
09/08/2021 | 43,800 | -0.30 ▼ | -0.68 | 44,100 | 43,900 | 43,400 | 694,100 | 30,401,580,000 |
06/08/2021 | 43,600 | -0.10 ▼ | -0.23 | 43,700 | 44,700 | 43,500 | 899,500 | 39,218,200,000 |
05/08/2021 | 43,700 | -0.50 ▼ | -1.14 | 44,200 | 44,200 | 43,500 | 364,800 | 15,941,760,000 |
04/08/2021 | 44,100 | 0.30 ▲ | 0.68 | 43,800 | 44,800 | 43,700 | 531,800 | 23,452,380,000 |
03/08/2021 | 43,700 | -0.60 ▼ | -1.37 | 44,300 | 44,600 | 43,300 | 553,400 | 24,183,580,000 |
02/08/2021 | 44,400 | 1.10 ▲ | 2.48 | 43,300 | 44,900 | 42,700 | 1,333,500 | 59,207,400,000 |
30/07/2021 | 43,000 | 0.20 ▲ | 0.47 | 42,800 | 43,800 | 42,700 | 562,800 | 24,200,400,000 |
29/07/2021 | 43,200 | 0.00 ■■ | 0.00 | 43,200 | 43,400 | 42,500 | 433,300 | 18,718,560,000 |
28/07/2021 | 42,900 | 0.00 ■■ | 0.00 | 42,900 | 43,800 | 42,700 | 418,400 | 17,949,360,000 |
27/07/2021 | 43,100 | 1.50 ▲ | 3.48 | 41,600 | 43,500 | 41,500 | 1,227,200 | 52,892,320,000 |
26/07/2021 | 41,600 | -1.00 ▼ | -2.40 | 42,800 | 42,100 | 41,200 | 476,000 | 19,801,600,000 |
23/07/2021 | 42,300 | -0.50 ▼ | -1.18 | 42,800 | 42,800 | 42,300 | 228,900 | 9,682,470,000 |
22/07/2021 | 42,700 | 0.00 ■■ | 0.00 | 42,700 | 43,300 | 42,600 | 228,400 | 9,752,680,000 |
21/07/2021 | 42,700 | 1.50 ▲ | 3.51 | 41,200 | 42,900 | 41,300 | 916,500 | 39,134,550,000 |
20/07/2021 | 41,600 | 0.40 ▲ | 0.96 | 41,200 | 41,600 | 40,800 | 284,700 | 11,843,520,000 |
19/07/2021 | 41,200 | -0.70 ▼ | -1.70 | 41,900 | 41,800 | 40,900 | 284,200 | 11,709,040,000 |
16/07/2021 | 41,800 | -0.20 ▼ | -0.48 | 42,000 | 42,100 | 41,500 | 236,100 | 9,868,980,000 |
15/07/2021 | 41,800 | 0.50 ▲ | 1.20 | 41,300 | 42,400 | 41,300 | 399,500 | 16,699,100,000 |
14/07/2021 | 41,400 | 1.00 ▲ | 2.42 | 40,400 | 41,600 | 40,200 | 589,800 | 24,417,720,000 |
13/07/2021 | 40,700 | 1.10 ▲ | 2.70 | 39,600 | 40,700 | 39,700 | 248,500 | 10,113,950,000 |
12/07/2021 | 40,000 | -0.10 ▼ | -0.25 | 40,100 | 40,100 | 39,000 | 679,200 | 27,168,000,000 |
09/07/2021 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,500 | 39,900 | 299,300 | 11,972,000,000 |
08/07/2021 | 39,900 | -0.10 ▼ | -0.25 | 40,000 | 40,200 | 39,700 | 326,000 | 13,007,400,000 |
07/07/2021 | 39,700 | -0.80 ▼ | -2.02 | 40,500 | 40,500 | 39,400 | 488,600 | 19,397,420,000 |
06/07/2021 | 40,000 | -0.50 ▼ | -1.25 | 40,500 | 40,600 | 39,700 | 691,100 | 27,644,000,000 |
05/07/2021 | 40,400 | -0.90 ▼ | -2.23 | 41,300 | 41,300 | 40,300 | 255,100 | 10,306,040,000 |
02/07/2021 | 41,200 | 0.00 ■■ | 0.00 | 41,200 | 41,900 | 41,100 | 241,400 | 9,945,680,000 |
01/07/2021 | 41,400 | 0.80 ▲ | 1.93 | 40,600 | 41,500 | 40,600 | 306,200 | 12,676,680,000 |
30/06/2021 | 40,900 | 0.40 ▲ | 0.98 | 40,500 | 41,000 | 40,300 | 396,700 | 16,225,030,000 |
29/06/2021 | 40,500 | 0.20 ▲ | 0.49 | 40,300 | 40,900 | 40,300 | 193,500 | 7,836,750,000 |
28/06/2021 | 40,500 | 0.40 ▲ | 0.99 | 40,100 | 40,500 | 40,000 | 369,400 | 14,960,700,000 |
25/06/2021 | 40,200 | -0.30 ▼ | -0.75 | 40,500 | 40,600 | 39,800 | 717,600 | 28,847,520,000 |
24/06/2021 | 40,400 | -0.90 ▼ | -2.23 | 41,300 | 41,000 | 40,200 | 517,600 | 20,911,040,000 |
23/06/2021 | 41,000 | -0.70 ▼ | -1.71 | 41,700 | 42,000 | 40,500 | 539,400 | 22,115,400,000 |
22/06/2021 | 42,000 | -0.30 ▼ | -0.71 | 42,300 | 42,300 | 41,200 | 836,100 | 35,116,200,000 |
21/06/2021 | 42,300 | -1.40 ▼ | -3.31 | 43,700 | 43,700 | 42,100 | 1,138,600 | 48,162,780,000 |
18/06/2021 | 43,100 | 0.40 ▲ | 0.93 | 42,700 | 44,400 | 42,700 | 453,500 | 19,545,850,000 |
17/06/2021 | 42,800 | 1.60 ▲ | 3.74 | 41,200 | 42,900 | 41,500 | 595,500 | 25,487,400,000 |
16/06/2021 | 42,000 | 2.70 ▲ | 6.43 | 39,300 | 42,300 | 39,300 | 1,578,500 | 66,297,000,000 |
15/06/2021 | 39,300 | -0.10 ▼ | -0.25 | 39,400 | 39,400 | 39,200 | 34,700 | 1,363,710,000 |
14/06/2021 | 39,400 | -0.20 ▼ | -0.51 | 39,600 | 39,800 | 39,200 | 93,400 | 3,679,960,000 |
11/06/2021 | 39,400 | 0.40 ▲ | 1.02 | 39,000 | 39,800 | 39,300 | 184,000 | 7,249,600,000 |
10/06/2021 | 39,400 | 0.40 ▲ | 1.02 | 39,000 | 39,400 | 38,800 | 105,200 | 4,144,880,000 |
09/06/2021 | 39,100 | -0.30 ▼ | -0.77 | 39,400 | 39,500 | 38,800 | 118,500 | 4,633,350,000 |
08/06/2021 | 39,000 | -1.10 ▼ | -2.82 | 40,100 | 40,500 | 38,900 | 331,900 | 12,944,100,000 |
07/06/2021 | 39,900 | -0.40 ▼ | -1.00 | 40,300 | 40,900 | 39,500 | 180,100 | 7,185,990,000 |
04/06/2021 | 40,200 | 0.20 ▲ | 0.50 | 40,000 | 40,900 | 40,000 | 170,900 | 6,870,180,000 |
03/06/2021 | 40,100 | 0.60 ▲ | 1.50 | 39,500 | 40,200 | 39,400 | 536,500 | 21,513,650,000 |
02/06/2021 | 39,400 | -0.10 ▼ | -0.25 | 39,500 | 39,700 | 39,200 | 200,400 | 7,895,760,000 |
01/06/2021 | 39,500 | 0.20 ▲ | 0.51 | 39,300 | 39,600 | 39,200 | 195,200 | 7,710,400,000 |
31/05/2021 | 39,200 | 0.00 ■■ | 0.00 | 39,300 | 39,500 | 39,000 | 236,500 | 9,270,800,000 |
28/05/2021 | 39,100 | -0.20 ▼ | -0.51 | 39,300 | 39,400 | 38,900 | 130,000 | 5,083,000,000 |
27/05/2021 | 39,300 | 0.00 ■■ | 0.00 | 39,300 | 39,400 | 39,000 | 172,900 | 6,794,970,000 |
26/05/2021 | 39,200 | -0.20 ▼ | -0.51 | 39,400 | 39,600 | 39,100 | 32,200 | 1,262,240,000 |
25/05/2021 | 39,600 | 0.50 ▲ | 1.26 | 39,100 | 39,600 | 39,000 | 187,000 | 7,405,200,000 |
24/05/2021 | 39,100 | 0.10 ▲ | 0.26 | 39,000 | 39,300 | 38,900 | 47,000 | 1,837,700,000 |
21/05/2021 | 39,400 | 1.20 ▲ | 3.05 | 38,200 | 40,000 | 38,100 | 313,800 | 12,363,720,000 |
20/05/2021 | 38,200 | -0.30 ▼ | -0.79 | 38,500 | 38,500 | 38,100 | 210,700 | 8,048,740,000 |
19/05/2021 | 38,400 | -0.30 ▼ | -0.78 | 38,700 | 38,700 | 38,200 | 224,900 | 8,636,160,000 |
18/05/2021 | 38,600 | -0.40 ▼ | -1.04 | 39,000 | 39,100 | 38,500 | 304,000 | 11,734,400,000 |
17/05/2021 | 39,000 | -0.30 ▼ | -0.77 | 39,300 | 39,500 | 38,900 | 235,300 | 9,176,700,000 |
14/05/2021 | 39,500 | -0.30 ▼ | -0.76 | 39,800 | 39,700 | 39,100 | 151,200 | 5,972,400,000 |
13/05/2021 | 39,500 | -0.40 ▼ | -1.01 | 39,900 | 40,300 | 39,300 | 281,900 | 11,135,050,000 |
12/05/2021 | 40,000 | 1.10 ▲ | 2.75 | 38,900 | 40,200 | 38,800 | 543,300 | 21,732,000,000 |
11/05/2021 | 39,000 | 0.30 ▲ | 0.77 | 38,700 | 39,200 | 38,300 | 308,200 | 12,019,800,000 |
10/05/2021 | 38,600 | -0.70 ▼ | -1.81 | 39,300 | 39,000 | 38,500 | 296,400 | 11,441,040,000 |
07/05/2021 | 39,200 | -0.30 ▼ | -0.77 | 39,500 | 39,500 | 39,000 | 392,700 | 15,393,840,000 |
06/05/2021 | 39,400 | -0.10 ▼ | -0.25 | 39,500 | 39,700 | 39,300 | 177,100 | 6,977,740,000 |
05/05/2021 | 39,500 | 0.20 ▲ | 0.51 | 39,300 | 39,700 | 39,100 | 177,100 | 6,995,450,000 |
04/05/2021 | 39,200 | -0.90 ▼ | -2.30 | 40,100 | 39,900 | 39,100 | 110,300 | 4,323,760,000 |
29/04/2021 | 39,900 | 0.00 ■■ | 0.00 | 39,900 | 40,500 | 39,700 | 93,400 | 3,726,660,000 |
28/04/2021 | 39,900 | 0.60 ▲ | 1.50 | 39,300 | 40,500 | 39,300 | 30,700 | 1,224,930,000 |
27/04/2021 | 39,400 | -0.40 ▼ | -1.02 | 39,800 | 39,600 | 39,100 | 69,900 | 2,754,060,000 |
26/04/2021 | 39,500 | -0.40 ▼ | -1.01 | 39,900 | 40,300 | 39,500 | 107,300 | 4,238,350,000 |
23/04/2021 | 40,300 | -0.70 ▼ | -1.74 | 41,000 | 40,500 | 39,100 | 124,400 | 5,013,320,000 |
22/04/2021 | 40,700 | -0.80 ▼ | -1.97 | 41,500 | 41,500 | 40,600 | 119,400 | 4,859,580,000 |
20/04/2021 | 41,400 | -0.50 ▼ | -1.21 | 41,900 | 42,000 | 41,300 | 132,300 | 5,477,220,000 |
19/04/2021 | 41,900 | 0.00 ■■ | 0.00 | 41,900 | 42,000 | 41,300 | 248,700 | 10,420,530,000 |
16/04/2021 | 42,000 | -0.30 ▼ | -0.71 | 42,300 | 42,300 | 41,600 | 251,900 | 10,579,800,000 |
15/04/2021 | 42,100 | -0.10 ▼ | -0.24 | 42,200 | 43,100 | 41,900 | 187,800 | 7,906,380,000 |
14/04/2021 | 43,800 | -0.10 ▼ | -0.23 | 43,900 | 43,900 | 43,600 | 106,900 | 4,682,220,000 |
13/04/2021 | 43,800 | -0.30 ▼ | -0.68 | 44,100 | 44,400 | 43,600 | 382,000 | 16,731,600,000 |
12/04/2021 | 44,100 | 0.10 ▲ | 0.23 | 44,000 | 44,500 | 44,000 | 332,200 | 14,650,020,000 |
09/04/2021 | 43,900 | 0.00 ■■ | 0.00 | 43,900 | 44,100 | 43,900 | 188,900 | 8,292,710,000 |
08/04/2021 | 44,000 | 0.50 ▲ | 1.14 | 43,500 | 44,100 | 43,200 | 396,300 | 17,437,200,000 |
07/04/2021 | 43,300 | 0.20 ▲ | 0.46 | 43,100 | 43,900 | 43,100 | 110,900 | 4,801,970,000 |
06/04/2021 | 43,600 | 0.90 ▲ | 2.06 | 42,700 | 43,700 | 42,600 | 327,800 | 14,292,080,000 |
05/04/2021 | 42,700 | -0.30 ▼ | -0.70 | 42,600 | 43,500 | 42,500 | 190,700 | 8,142,890,000 |
02/04/2021 | 43,000 | 0.40 ▲ | 0.93 | 42,600 | 43,100 | 42,700 | 155,700 | 6,695,100,000 |
01/04/2021 | 42,600 | 0.40 ▲ | 0.94 | 42,200 | 42,900 | 42,400 | 105,000 | 4,473,000,000 |
31/03/2021 | 42,700 | 0.40 ▲ | 0.94 | 42,300 | 42,700 | 41,200 | 279,500 | 11,934,650,000 |
30/03/2021 | 42,000 | -0.60 ▼ | -1.43 | 42,600 | 42,700 | 41,700 | 446,600 | 18,757,200,000 |
29/03/2021 | 42,600 | -0.20 ▼ | -0.47 | 42,800 | 42,900 | 42,400 | 328,900 | 14,011,140,000 |
26/03/2021 | 42,900 | -0.20 ▼ | -0.47 | 43,100 | 43,200 | 42,400 | 371,800 | 15,950,220,000 |
25/03/2021 | 43,200 | 0.20 ▲ | 0.46 | 43,000 | 43,700 | 42,800 | 224,300 | 9,689,760,000 |
24/03/2021 | 43,100 | -0.40 ▼ | -0.93 | 43,500 | 43,700 | 42,500 | 375,600 | 16,188,360,000 |
23/03/2021 | 43,700 | -0.20 ▼ | -0.46 | 43,900 | 44,000 | 43,000 | 327,700 | 14,320,490,000 |
22/03/2021 | 44,100 | 0.40 ▲ | 0.91 | 43,700 | 44,200 | 43,500 | 311,200 | 13,723,920,000 |
19/03/2021 | 43,800 | -0.10 ▼ | -0.23 | 43,900 | 44,000 | 43,500 | 319,600 | 13,998,480,000 |
18/03/2021 | 43,900 | -0.10 ▼ | -0.23 | 44,000 | 44,500 | 43,600 | 309,800 | 13,600,220,000 |
17/03/2021 | 44,100 | 1.10 ▲ | 2.49 | 43,000 | 44,600 | 43,000 | 767,200 | 33,833,520,000 |
16/03/2021 | 43,200 | 0.40 ▲ | 0.93 | 42,800 | 43,200 | 42,600 | 665,700 | 28,758,240,000 |
15/03/2021 | 42,500 | 0.10 ▲ | 0.24 | 42,400 | 43,200 | 42,400 | 359,800 | 15,291,500,000 |
12/03/2021 | 42,400 | -0.20 ▼ | -0.47 | 42,600 | 42,800 | 42,100 | 393,200 | 16,671,680,000 |
11/03/2021 | 42,300 | 0.20 ▲ | 0.47 | 42,100 | 43,000 | 42,300 | 380,000 | 16,074,000,000 |
10/03/2021 | 42,700 | 1.50 ▲ | 3.51 | 41,200 | 42,800 | 41,000 | 974,500 | 41,611,150,000 |
09/03/2021 | 41,300 | 0.70 ▲ | 1.69 | 40,600 | 41,800 | 40,100 | 604,100 | 24,949,330,000 |
08/03/2021 | 40,600 | -0.10 ▼ | -0.25 | 40,700 | 41,200 | 40,400 | 419,600 | 17,035,760,000 |
05/03/2021 | 41,000 | -0.80 ▼ | -1.95 | 41,800 | 41,500 | 40,000 | 589,000 | 24,149,000,000 |
04/03/2021 | 41,500 | -0.80 ▼ | -1.93 | 42,300 | 42,700 | 41,100 | 350,600 | 14,549,900,000 |
03/03/2021 | 42,200 | -0.80 ▼ | -1.90 | 43,000 | 43,000 | 41,900 | 281,100 | 11,862,420,000 |
02/03/2021 | 42,900 | 1.20 ▲ | 2.80 | 41,700 | 44,000 | 42,000 | 766,700 | 32,891,430,000 |
01/03/2021 | 41,800 | 0.20 ▲ | 0.48 | 41,600 | 41,900 | 41,500 | 291,000 | 12,163,800,000 |
26/02/2021 | 41,600 | 0.00 ■■ | 0.00 | 41,600 | 42,000 | 41,300 | 410,100 | 17,060,160,000 |
25/02/2021 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,600 | 41,200 | 566,500 | 23,793,000,000 |
24/02/2021 | 41,700 | -0.90 ▼ | -2.16 | 42,600 | 42,400 | 41,600 | 540,400 | 22,534,680,000 |
23/02/2021 | 42,500 | 0.10 ▲ | 0.24 | 42,400 | 43,000 | 42,300 | 304,700 | 12,949,750,000 |
22/02/2021 | 42,400 | 1.50 ▲ | 3.54 | 40,900 | 43,000 | 41,000 | 1,240,000 | 52,576,000,000 |
19/02/2021 | 39,800 | -0.10 ▼ | -0.25 | 39,900 | 39,900 | 39,500 | 12,700 | 505,460,000 |
18/02/2021 | 39,800 | -0.10 ▼ | -0.25 | 39,900 | 40,500 | 39,600 | 126,500 | 5,034,700,000 |
17/02/2021 | 40,000 | 2.50 ▲ | 6.25 | 37,500 | 40,500 | 38,000 | 300,600 | 12,024,000,000 |
09/02/2021 | 37,900 | 0.40 ▲ | 1.06 | 37,500 | 37,900 | 37,100 | 68,500 | 2,596,150,000 |
08/02/2021 | 37,200 | -0.70 ▼ | -1.88 | 37,800 | 38,100 | 37,000 | 109,100 | 4,058,520,000 |
05/02/2021 | 38,000 | 0.20 ▲ | 0.53 | 37,800 | 38,400 | 37,300 | 78,200 | 2,971,600,000 |
05/01/2021 | 40,500 | 0.70 ▲ | 1.73 | 39,800 | 41,000 | 39,800 | 229,500 | 9,294,750,000 |
04/01/2021 | 39,900 | 0.70 ▲ | 1.75 | 39,200 | 40,000 | 39,200 | 346,600 | 13,829,340,000 |
31/12/2020 | 39,300 | 0.00 ■■ | 0.00 | 39,300 | 39,400 | 38,500 | 178,700 | 7,022,910,000 |
30/12/2020 | 39,200 | 0.30 ▲ | 0.77 | 38,900 | 39,600 | 38,900 | 336,100 | 13,175,120,000 |
29/12/2020 | 39,000 | 0.30 ▲ | 0.77 | 38,700 | 39,200 | 38,500 | 9,050 | 352,950,000 |
28/12/2020 | 38,700 | -0.20 ▼ | -0.52 | 38,900 | 39,000 | 38,500 | 12,320 | 476,784,000 |
27/12/2020 | 38,600 | 0.20 ▲ | 0.52 | 38,400 | 39,400 | 38,500 | 18,750 | 723,750,000 |
25/12/2020 | 38,600 | 0.20 ▲ | 0.52 | 38,400 | 39,400 | 38,500 | 18,750 | 723,750,000 |
24/12/2020 | 39,500 | -0.10 ▼ | -0.25 | 39,600 | 39,600 | 37,100 | 37,030 | 1,462,685,000 |
23/12/2020 | 39,400 | -0.70 ▼ | -1.78 | 40,100 | 40,300 | 38,900 | 31,780 | 1,252,132,000 |
22/12/2020 | 40,100 | 1.10 ▲ | 2.74 | 39,000 | 40,500 | 39,500 | 42,930 | 1,721,493,000 |
21/12/2020 | 39,300 | 1.00 ▲ | 2.54 | 38,300 | 39,400 | 38,400 | 34,920 | 1,372,356,000 |
20/12/2020 | 38,200 | 0.10 ▲ | 0.26 | 38,100 | 38,400 | 38,100 | 15,600 | 595,920,000 |
18/12/2020 | 38,200 | 0.10 ▲ | 0.26 | 38,100 | 38,400 | 38,100 | 15,600 | 595,920,000 |
17/12/2020 | 38,200 | -0.10 ▼ | -0.26 | 38,300 | 38,300 | 38,000 | 26,430 | 1,009,626,000 |
16/12/2020 | 38,300 | 0.30 ▲ | 0.78 | 38,000 | 38,400 | 38,000 | 16,940 | 648,802,000 |
15/12/2020 | 38,200 | 0.70 ▲ | 1.83 | 37,500 | 38,300 | 37,500 | 31,180 | 1,191,076,000 |
14/12/2020 | 37,800 | 0.80 ▲ | 2.12 | 37,000 | 38,300 | 36,900 | 25,710 | 971,838,000 |
13/12/2020 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 36,600 | 15,310 | 574,125,000 |
11/12/2020 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 36,600 | 15,310 | 574,125,000 |
10/12/2020 | 37,500 | -0.60 ▼ | -1.60 | 38,100 | 38,200 | 37,200 | 22,600 | 847,500,000 |
09/12/2020 | 38,200 | 1.20 ▲ | 3.14 | 37,000 | 38,500 | 37,000 | 32,410 | 1,238,062,000 |
08/12/2020 | 37,500 | 1.50 ▲ | 4.00 | 36,000 | 37,600 | 36,100 | 79,770 | 2,991,375,000 |
07/12/2020 | 36,200 | 0.40 ▲ | 1.10 | 35,800 | 36,200 | 35,700 | 24,910 | 901,742,000 |
04/12/2020 | 35,500 | 0.10 ▲ | 0.28 | 35,400 | 35,600 | 35,300 | 54,400 | 1,931,200,000 |
03/12/2020 | 35,500 | 0.30 ▲ | 0.85 | 35,200 | 35,600 | 35,100 | 31,860 | 1,131,030,000 |
02/12/2020 | 35,300 | 0.30 ▲ | 0.85 | 35,000 | 35,500 | 34,800 | 18,570 | 655,521,000 |
01/12/2020 | 35,100 | -0.50 ▼ | -1.42 | 35,600 | 35,500 | 34,800 | 14,120 | 495,612,000 |
30/11/2020 | 35,500 | 0.70 ▲ | 1.97 | 34,800 | 36,000 | 34,800 | 308,600 | 10,955,300,000 |
27/11/2020 | 34,900 | 0.00 ■■ | 0.00 | 34,900 | 35,000 | 34,600 | 111,000 | 3,873,900,000 |
26/11/2020 | 34,800 | -0.10 ▼ | -0.29 | 34,900 | 35,000 | 34,700 | 81,900 | 2,850,120,000 |
25/11/2020 | 35,000 | 0.10 ▲ | 0.29 | 34,900 | 35,200 | 34,600 | 155,800 | 5,453,000,000 |
24/11/2020 | 34,900 | 0.40 ▲ | 1.15 | 34,500 | 35,200 | 34,600 | 278,700 | 9,726,630,000 |
23/11/2020 | 34,600 | 0.10 ▲ | 0.29 | 34,500 | 34,600 | 34,100 | 159,700 | 5,525,620,000 |
20/11/2020 | 34,600 | 0.00 ■■ | 0.00 | 34,600 | 34,700 | 34,200 | 164,800 | 5,702,080,000 |
19/11/2020 | 34,500 | 0.00 ■■ | 0.00 | 34,500 | 34,700 | 34,300 | 208,500 | 7,193,250,000 |
18/11/2020 | 34,600 | 0.50 ▲ | 1.45 | 34,100 | 34,700 | 34,000 | 35,090 | 1,214,114,000 |
17/11/2020 | 34,200 | 0.20 ▲ | 0.58 | 34,000 | 34,400 | 33,500 | 258,200 | 8,830,440,000 |
16/11/2020 | 33,800 | -0.30 ▼ | -0.89 | 34,100 | 34,100 | 33,700 | 17,200 | 581,360,000 |
13/11/2020 | 33,900 | -0.20 ▼ | -0.59 | 34,100 | 34,300 | 33,700 | 197,100 | 6,681,690,000 |
12/11/2020 | 34,100 | 0.70 ▲ | 2.05 | 33,400 | 34,600 | 33,500 | 335,600 | 11,443,960,000 |
11/11/2020 | 33,700 | 0.70 ▲ | 2.08 | 33,000 | 33,800 | 32,700 | 44,360 | 1,494,932,000 |
10/11/2020 | 32,800 | -0.10 ▼ | -0.30 | 32,900 | 33,100 | 32,700 | 11,400 | 373,920,000 |
09/11/2020 | 32,700 | 0.30 ▲ | 0.92 | 32,400 | 33,000 | 32,400 | 219,700 | 7,184,190,000 |
06/11/2020 | 32,700 | 0.70 ▲ | 2.14 | 32,000 | 32,700 | 31,900 | 28,120 | 919,524,000 |
05/11/2020 | 31,900 | 0.40 ▲ | 1.25 | 31,500 | 32,200 | 31,800 | 138,500 | 4,418,150,000 |
04/11/2020 | 31,600 | 0.30 ▲ | 0.95 | 31,300 | 31,600 | 31,400 | 23,400 | 739,440,000 |
03/11/2020 | 31,600 | -0.20 ▼ | -0.63 | 31,800 | 31,700 | 31,000 | 27,480 | 868,368,000 |
02/11/2020 | 31,600 | -0.10 ▼ | -0.32 | 31,700 | 32,000 | 31,500 | 4,020 | 127,032,000 |
30/10/2020 | 31,800 | 0.00 ■■ | 0.00 | 31,800 | 32,000 | 31,500 | 56,100 | 1,783,980,000 |
29/10/2020 | 31,800 | 0.00 ■■ | 0.00 | 31,800 | 32,000 | 31,200 | 37,600 | 1,195,680,000 |
28/10/2020 | 31,800 | -0.20 ▼ | -0.63 | 32,000 | 32,200 | 31,500 | 83,000 | 2,639,400,000 |
27/10/2020 | 32,000 | -0.20 ▼ | -0.63 | 32,200 | 32,200 | 31,800 | 70,700 | 2,262,400,000 |
26/10/2020 | 32,100 | -0.20 ▼ | -0.62 | 32,300 | 32,500 | 32,000 | 92,500 | 2,969,250,000 |
23/10/2020 | 32,400 | 0.40 ▲ | 1.23 | 32,000 | 32,400 | 32,200 | 8,590 | 278,316,000 |
22/10/2020 | 32,200 | 0.20 ▲ | 0.62 | 32,000 | 32,200 | 32,000 | 5,270 | 169,694,000 |
21/10/2020 | 32,100 | 0.10 ▲ | 0.31 | 32,000 | 32,200 | 31,500 | 76,000 | 2,439,600,000 |
20/10/2020 | 31,800 | -0.30 ▼ | -0.94 | 32,100 | 32,000 | 31,800 | 16,800 | 534,240,000 |
19/10/2020 | 32,100 | -0.50 ▼ | -1.56 | 32,600 | 32,500 | 31,900 | 21,870 | 702,027,000 |
16/10/2020 | 32,700 | -0.10 ▼ | -0.31 | 32,800 | 32,900 | 32,400 | 13,210 | 431,967,000 |
15/10/2020 | 32,800 | -0.30 ▼ | -0.91 | 33,100 | 33,100 | 32,600 | 263,800 | 8,652,640,000 |
14/10/2020 | 33,100 | -0.30 ▼ | -0.91 | 33,400 | 33,400 | 32,700 | 19,780 | 654,718,000 |
13/10/2020 | 33,400 | -0.10 ▼ | -0.30 | 33,500 | 33,500 | 33,300 | 202,600 | 6,766,840,000 |
12/10/2020 | 33,800 | -0.10 ▼ | -0.30 | 33,900 | 33,900 | 33,000 | 40,880 | 1,381,744,000 |
09/10/2020 | 34,000 | 0.20 ▲ | 0.59 | 33,800 | 34,100 | 33,500 | 157,000 | 5,338,000,000 |
08/10/2020 | 34,000 | -0.20 ▼ | -0.59 | 34,200 | 34,400 | 33,400 | 46,370 | 1,576,580,000 |
07/10/2020 | 34,100 | -0.50 ▼ | -1.47 | 34,600 | 34,600 | 34,100 | 39,550 | 1,348,655,000 |
06/10/2020 | 34,600 | 0.00 ■■ | 0.00 | 34,600 | 35,000 | 34,500 | 243,500 | 8,425,100,000 |
05/10/2020 | 34,700 | 0.30 ▲ | 0.86 | 34,400 | 34,700 | 34,300 | 321,700 | 11,162,990,000 |
02/10/2020 | 34,300 | 0.60 ▲ | 1.75 | 33,700 | 35,000 | 33,800 | 96,850 | 3,321,955,000 |
01/10/2020 | 33,800 | 0.30 ▲ | 0.89 | 33,500 | 33,900 | 33,500 | 336,700 | 11,380,460,000 |
30/09/2020 | 33,600 | 0.20 ▲ | 0.60 | 33,400 | 33,900 | 33,200 | 9,530 | 320,208,000 |
29/09/2020 | 33,500 | -0.10 ▼ | -0.30 | 33,600 | 33,700 | 33,300 | 11,220 | 375,870,000 |
28/09/2020 | 33,700 | -0.20 ▼ | -0.59 | 33,900 | 33,900 | 33,200 | 134,800 | 4,542,760,000 |
25/09/2020 | 33,900 | -0.20 ▼ | -0.59 | 34,100 | 34,100 | 33,700 | 96,400 | 3,267,960,000 |
24/09/2020 | 34,000 | 0.80 ▲ | 2.35 | 33,200 | 34,400 | 33,400 | 41,520 | 1,411,680,000 |
23/09/2020 | 33,400 | -0.10 ▼ | -0.30 | 33,500 | 33,600 | 33,000 | 34,040 | 1,136,936,000 |
22/09/2020 | 33,400 | -0.30 ▼ | -0.90 | 33,700 | 33,600 | 33,200 | 13,920 | 464,928,000 |
21/09/2020 | 33,700 | -0.40 ▼ | -1.19 | 34,100 | 34,000 | 33,600 | 155,500 | 5,240,350,000 |
18/09/2020 | 34,000 | -0.20 ▼ | -0.59 | 34,200 | 34,500 | 33,800 | 15,840 | 538,560,000 |
17/09/2020 | 34,300 | 0.90 ▲ | 2.62 | 33,400 | 34,500 | 33,500 | 361,700 | 12,406,310,000 |
16/09/2020 | 33,600 | 0.30 ▲ | 0.89 | 33,300 | 33,800 | 33,200 | 325,700 | 10,943,520,000 |
15/09/2020 | 33,300 | -0.30 ▼ | -0.90 | 33,600 | 33,600 | 33,000 | 260,000 | 8,658,000,000 |
14/09/2020 | 33,500 | -0.10 ▼ | -0.30 | 33,600 | 36,000 | 33,400 | 10,020 | 335,670,000 |
11/09/2020 | 33,500 | -0.80 ▼ | -2.39 | 34,300 | 33,900 | 33,500 | 118,400 | 3,966,400,000 |
10/09/2020 | 34,100 | 0.80 ▲ | 2.35 | 33,300 | 34,700 | 33,900 | 15,860 | 540,826,000 |
09/09/2020 | 33,700 | -0.20 ▼ | -0.59 | 33,900 | 34,000 | 32,900 | 297,000 | 10,008,900,000 |
08/09/2020 | 33,900 | -0.30 ▼ | -0.88 | 34,200 | 34,100 | 33,800 | 25,120 | 851,568,000 |
07/09/2020 | 34,000 | -0.50 ▼ | -1.47 | 34,500 | 34,600 | 34,000 | 248,300 | 8,442,200,000 |
04/09/2020 | 34,600 | 0.10 ▲ | 0.29 | 34,500 | 34,700 | 34,100 | 35,920 | 1,242,832,000 |
03/09/2020 | 35,000 | -0.10 ▼ | -0.29 | 35,100 | 35,200 | 34,700 | 25,820 | 903,700,000 |
01/09/2020 | 35,100 | -0.80 ▼ | -2.28 | 35,900 | 35,700 | 34,500 | 28,210 | 990,171,000 |
31/08/2020 | 35,700 | -1.10 ▼ | -3.08 | 36,800 | 36,800 | 35,500 | 235,300 | 8,400,210,000 |
28/08/2020 | 36,700 | 0.20 ▲ | 0.54 | 36,500 | 37,400 | 36,500 | 495,700 | 18,192,190,000 |
27/08/2020 | 36,600 | 2.30 ▲ | 6.28 | 34,300 | 36,800 | 34,300 | 563,000 | 20,605,800,000 |
26/08/2020 | 34,700 | 1.10 ▲ | 3.17 | 33,600 | 34,900 | 33,700 | 54,180 | 1,880,046,000 |
25/08/2020 | 33,800 | 0.30 ▲ | 0.89 | 33,500 | 34,000 | 33,000 | 79,240 | 2,678,312,000 |
24/08/2020 | 33,600 | 0.70 ▲ | 2.08 | 32,900 | 33,800 | 33,000 | 236,300 | 7,939,680,000 |
21/08/2020 | 32,800 | 0.70 ▲ | 2.13 | 32,100 | 33,100 | 32,700 | 260,400 | 8,541,120,000 |
20/08/2020 | 32,600 | 1.10 ▲ | 3.37 | 31,500 | 32,900 | 31,400 | 1,086,400 | 35,416,640,000 |
19/08/2020 | 31,400 | -0.10 ▼ | -0.32 | 31,500 | 31,600 | 31,200 | 17,850 | 560,490,000 |
18/08/2020 | 31,500 | 0.10 ▲ | 0.32 | 31,400 | 31,500 | 31,200 | 16,090 | 506,835,000 |
17/08/2020 | 31,200 | 0.00 ■■ | 0.00 | 31,200 | 31,500 | 30,800 | 435,500 | 13,587,600,000 |
14/08/2020 | 31,000 | -0.40 ▼ | -1.29 | 31,400 | 31,500 | 31,000 | 15,010 | 465,310,000 |
13/08/2020 | 31,500 | 0.20 ▲ | 0.63 | 31,300 | 31,500 | 31,300 | 240,800 | 7,585,200,000 |
12/08/2020 | 31,300 | 0.10 ▲ | 0.32 | 31,200 | 31,400 | 31,200 | 118,100 | 3,696,530,000 |
11/08/2020 | 31,400 | 0.30 ▲ | 0.96 | 31,100 | 31,400 | 31,100 | 113,900 | 3,576,460,000 |
10/08/2020 | 31,300 | 0.00 ■■ | 0.00 | 31,300 | 31,400 | 30,800 | 95,500 | 2,989,150,000 |
07/08/2020 | 31,400 | 0.00 ■■ | 0.00 | 31,400 | 31,400 | 31,200 | 48,300 | 1,516,620,000 |
06/08/2020 | 31,300 | -0.10 ▼ | -0.32 | 31,400 | 31,500 | 31,300 | 10,430 | 326,459,000 |
05/08/2020 | 31,500 | 0.10 ▲ | 0.32 | 31,400 | 31,500 | 31,100 | 9,710 | 305,865,000 |
04/08/2020 | 31,400 | 0.30 ▲ | 0.96 | 31,100 | 31,500 | 31,300 | 8,820 | 276,948,000 |
03/08/2020 | 31,400 | -0.20 ▼ | -0.64 | 31,600 | 31,600 | 30,500 | 85,000 | 2,669,000,000 |
31/07/2020 | 31,500 | 0.50 ▲ | 1.59 | 31,000 | 31,900 | 31,000 | 33,590 | 1,058,085,000 |
30/07/2020 | 31,500 | 1.30 ▲ | 4.13 | 30,200 | 31,600 | 30,000 | 402,200 | 12,669,300,000 |
29/07/2020 | 30,100 | 0.10 ▲ | 0.33 | 30,000 | 30,500 | 29,600 | 258,600 | 7,783,860,000 |
28/07/2020 | 30,300 | 1.90 ▲ | 6.27 | 28,400 | 30,800 | 28,000 | 16,390 | 496,617,000 |
27/07/2020 | 29,000 | -1.50 ▼ | -5.17 | 30,500 | 29,000 | 27,800 | 723,200 | 20,972,800,000 |
24/07/2020 | 30,300 | -0.90 ▼ | -2.97 | 31,200 | 31,100 | 30,000 | 37,200 | 1,127,160,000 |
23/07/2020 | 31,300 | -0.20 ▼ | -0.64 | 31,500 | 31,700 | 30,900 | 205,600 | 6,435,280,000 |
22/07/2020 | 31,400 | -0.70 ▼ | -2.23 | 32,100 | 32,000 | 30,000 | 378,800 | 11,894,320,000 |
21/07/2020 | 31,700 | -0.80 ▼ | -2.52 | 32,500 | 32,500 | 31,700 | 33,490 | 1,061,633,000 |
20/07/2020 | 32,400 | 0.10 ▲ | 0.31 | 32,300 | 32,600 | 32,300 | 284,400 | 9,214,560,000 |
17/07/2020 | 32,300 | 0.20 ▲ | 0.62 | 32,100 | 32,500 | 31,900 | 329,600 | 10,646,080,000 |
16/07/2020 | 32,000 | -0.30 ▼ | -0.94 | 32,300 | 32,300 | 32,000 | 11,360 | 363,520,000 |
15/07/2020 | 32,200 | -0.10 ▼ | -0.31 | 32,300 | 32,400 | 32,200 | 61,400 | 1,977,080,000 |
14/07/2020 | 32,200 | 0.00 ■■ | 0.00 | 32,200 | 32,500 | 32,000 | 126,200 | 4,063,640,000 |
13/07/2020 | 32,200 | 0.80 ▲ | 2.48 | 31,400 | 32,600 | 31,400 | 279,700 | 9,006,340,000 |
10/07/2020 | 31,500 | 0.20 ▲ | 0.63 | 31,300 | 31,600 | 31,000 | 66,670 | 2,100,105,000 |
09/07/2020 | 31,200 | 0.10 ▲ | 0.32 | 31,100 | 31,500 | 30,800 | 26,720 | 833,664,000 |
08/07/2020 | 31,200 | 0.10 ▲ | 0.32 | 31,100 | 31,300 | 30,500 | 38,960 | 1,215,552,000 |
07/07/2020 | 31,000 | 0.20 ▲ | 0.65 | 30,800 | 31,300 | 30,600 | 333,400 | 10,335,400,000 |
06/07/2020 | 30,700 | 0.60 ▲ | 1.95 | 30,100 | 31,500 | 29,900 | 41,340 | 1,269,138,000 |
03/07/2020 | 30,100 | 0.70 ▲ | 2.33 | 29,400 | 31,000 | 27,900 | 490,100 | 14,752,010,000 |
02/07/2020 | 29,500 | 0.20 ▲ | 0.68 | 29,300 | 29,600 | 29,000 | 155,900 | 4,599,050,000 |
01/07/2020 | 29,300 | 0.00 ■■ | 0.00 | 29,300 | 29,500 | 27,900 | 104,790 | 3,070,347,000 |
30/06/2020 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,500 | 28,900 | 26,510 | 768,790,000 |
29/06/2020 | 28,500 | -1.50 ▼ | -5.26 | 30,000 | 29,700 | 28,400 | 30,290 | 863,265,000 |
26/06/2020 | 29,800 | 0.20 ▲ | 0.67 | 29,600 | 30,600 | 29,600 | 35,920 | 1,070,416,000 |
25/06/2020 | 29,800 | -1.00 ▼ | -3.36 | 30,800 | 30,600 | 29,000 | 237,600 | 7,080,480,000 |
24/06/2020 | 30,400 | 1.60 ▲ | 5.26 | 28,800 | 31,700 | 29,100 | 872,700 | 26,530,080,000 |
23/06/2020 | 29,100 | 1.50 ▲ | 5.15 | 27,600 | 29,200 | 27,800 | 767,300 | 22,328,430,000 |
22/06/2020 | 27,700 | 0.50 ▲ | 1.81 | 27,200 | 27,800 | 27,200 | 261,500 | 7,243,550,000 |
19/06/2020 | 27,300 | 0.20 ▲ | 0.73 | 27,100 | 27,300 | 27,000 | 283,700 | 7,745,010,000 |
18/06/2020 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,200 | 27,000 | 7,950 | 214,650,000 |
17/06/2020 | 27,100 | 0.10 ▲ | 0.37 | 27,000 | 27,100 | 26,900 | 11,590 | 314,089,000 |
16/06/2020 | 27,100 | 0.70 ▲ | 2.58 | 26,400 | 27,300 | 26,500 | 43,660 | 1,183,186,000 |
15/06/2020 | 26,500 | 0.20 ▲ | 0.75 | 26,300 | 26,600 | 26,000 | 33,010 | 874,765,000 |
12/06/2020 | 26,500 | -0.10 ▼ | -0.38 | 26,600 | 26,700 | 25,700 | 43,870 | 1,162,555,000 |
11/06/2020 | 26,600 | -0.10 ▼ | -0.38 | 26,700 | 26,800 | 26,200 | 52,980 | 1,409,268,000 |
10/06/2020 | 26,500 | 0.10 ▲ | 0.38 | 26,400 | 26,800 | 26,300 | 47,860 | 1,268,290,000 |
09/06/2020 | 26,500 | 0.30 ▲ | 1.13 | 26,200 | 26,500 | 26,000 | 48,370 | 1,281,805,000 |
08/06/2020 | 26,100 | 0.20 ▲ | 0.77 | 25,900 | 26,300 | 25,900 | 320,600 | 8,367,660,000 |
06/06/2020 | 26,100 | 0.20 ▲ | 0.77 | 25,900 | 26,100 | 25,800 | 20,370 | 531,657,000 |
05/06/2020 | 26,100 | 0.20 ▲ | 0.77 | 25,900 | 26,100 | 25,800 | 20,370 | 531,657,000 |
04/06/2020 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 25,800 | 12,800 | 332,800,000 |
03/06/2020 | 26,000 | -0.20 ▼ | -0.77 | 26,200 | 26,100 | 25,900 | 11,790 | 306,540,000 |
02/06/2020 | 26,100 | 0.10 ▲ | 0.38 | 26,000 | 26,500 | 26,000 | 23,170 | 604,737,000 |
01/06/2020 | 26,100 | 0.40 ▲ | 1.53 | 25,700 | 26,200 | 25,700 | 17,660 | 460,926,000 |
31/05/2020 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,900 | 25,400 | 23,680 | 610,944,000 |
29/05/2020 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,900 | 25,400 | 23,680 | 610,944,000 |
28/05/2020 | 25,700 | -0.20 ▼ | -0.78 | 25,900 | 25,900 | 25,500 | 31,190 | 801,583,000 |
27/05/2020 | 25,500 | -0.60 ▼ | -2.35 | 26,100 | 26,200 | 25,500 | 43,070 | 1,098,285,000 |
26/05/2020 | 26,200 | 1.30 ▲ | 4.96 | 24,900 | 26,400 | 25,200 | 38,930 | 1,019,966,000 |
25/05/2020 | 25,400 | 1.10 ▲ | 4.33 | 24,300 | 25,500 | 24,200 | 55,710 | 1,415,034,000 |
24/05/2020 | 24,400 | 0.20 ▲ | 0.82 | 24,200 | 24,400 | 23,900 | 46,920 | 1,144,848,000 |
22/05/2020 | 24,400 | 0.20 ▲ | 0.82 | 24,200 | 24,400 | 23,900 | 46,920 | 1,144,848,000 |
21/05/2020 | 24,300 | 0.30 ▲ | 1.23 | 24,000 | 24,300 | 23,900 | 33,790 | 821,097,000 |
20/05/2020 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 24,200 | 23,800 | 29,970 | 716,283,000 |
19/05/2020 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,200 | 23,500 | 85,340 | 2,048,160,000 |
18/05/2020 | 23,500 | -0.20 ▼ | -0.85 | 23,700 | 23,600 | 23,400 | 31,650 | 743,775,000 |
17/05/2020 | 23,600 | -0.10 ▼ | -0.42 | 23,700 | 23,900 | 23,500 | 19,860 | 468,696,000 |
15/05/2020 | 23,600 | -0.10 ▼ | -0.42 | 23,700 | 23,900 | 23,500 | 19,860 | 468,696,000 |
14/05/2020 | 23,700 | 0.20 ▲ | 0.84 | 23,500 | 23,800 | 23,500 | 32,320 | 765,984,000 |
13/05/2020 | 23,500 | 0.20 ▲ | 0.85 | 23,300 | 23,600 | 23,200 | 43,000 | 1,010,500,000 |
12/05/2020 | 23,300 | 0.10 ▲ | 0.43 | 23,200 | 23,300 | 23,100 | 31,040 | 723,232,000 |
11/05/2020 | 23,200 | 0.20 ▲ | 0.86 | 23,000 | 23,400 | 23,000 | 36,070 | 836,824,000 |
10/05/2020 | 23,000 | 0.30 ▲ | 1.30 | 22,700 | 23,100 | 22,700 | 40,840 | 939,320,000 |
08/05/2020 | 23,000 | 0.30 ▲ | 1.30 | 22,700 | 23,100 | 22,700 | 40,840 | 939,320,000 |
07/05/2020 | 22,700 | 0.10 ▲ | 0.44 | 22,600 | 22,800 | 22,600 | 7,750 | 175,925,000 |
06/05/2020 | 22,700 | 0.20 ▲ | 0.88 | 22,500 | 22,900 | 22,500 | 16,310 | 370,237,000 |
05/05/2020 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,900 | 22,300 | 12,790 | 290,333,000 |
04/05/2020 | 22,800 | -0.20 ▼ | -0.88 | 23,000 | 23,000 | 22,400 | 20,540 | 468,312,000 |
01/05/2020 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,100 | 22,800 | 15,630 | 357,927,000 |
30/04/2020 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,100 | 22,800 | 15,630 | 357,927,000 |
29/04/2020 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,100 | 22,800 | 15,630 | 357,927,000 |
28/04/2020 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,000 | 22,800 | 7,660 | 175,414,000 |
27/04/2020 | 22,900 | 0.20 ▲ | 0.87 | 22,700 | 23,200 | 22,700 | 23,610 | 540,669,000 |
26/04/2020 | 22,800 | 0.20 ▲ | 0.88 | 22,600 | 22,800 | 22,500 | 12,430 | 283,404,000 |
24/04/2020 | 22,800 | 0.20 ▲ | 0.88 | 22,600 | 22,800 | 22,500 | 12,430 | 283,404,000 |
23/04/2020 | 22,700 | 0.20 ▲ | 0.88 | 22,500 | 22,700 | 22,500 | 3,480 | 78,996,000 |
22/04/2020 | 22,500 | -0.20 ▼ | -0.89 | 22,700 | 22,700 | 22,100 | 26,010 | 585,225,000 |
21/04/2020 | 22,500 | -0.60 ▼ | -2.67 | 23,100 | 23,200 | 22,500 | 22,820 | 513,450,000 |
20/04/2020 | 23,100 | 0.10 ▲ | 0.43 | 23,000 | 23,300 | 22,900 | 13,630 | 314,853,000 |
19/04/2020 | 23,100 | 0.60 ▲ | 2.60 | 22,500 | 23,500 | 22,400 | 33,110 | 764,841,000 |
17/04/2020 | 23,100 | 0.60 ▲ | 2.60 | 22,500 | 23,500 | 22,400 | 33,110 | 764,841,000 |
16/04/2020 | 22,400 | -0.30 ▼ | -1.34 | 22,700 | 23,000 | 22,300 | 25,640 | 574,336,000 |
15/04/2020 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,600 | 24,100 | 69,490 | 1,688,607,000 |
14/04/2020 | 24,200 | -0.60 ▼ | -2.48 | 24,800 | 24,900 | 24,100 | 50,280 | 1,216,776,000 |
13/04/2020 | 24,700 | -0.20 ▼ | -0.81 | 24,900 | 24,900 | 24,000 | 29,170 | 720,499,000 |
12/04/2020 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 25,000 | 24,800 | 16,900 | 419,120,000 |
10/04/2020 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 25,000 | 24,800 | 16,900 | 419,120,000 |
09/04/2020 | 24,900 | 0.40 ▲ | 1.61 | 24,500 | 24,900 | 24,500 | 25,160 | 626,484,000 |
08/04/2020 | 24,600 | -0.20 ▼ | -0.81 | 24,800 | 24,600 | 24,200 | 26,940 | 662,724,000 |
07/04/2020 | 24,700 | -0.20 ▼ | -0.81 | 24,900 | 25,300 | 24,600 | 27,340 | 675,298,000 |
06/04/2020 | 24,900 | 0.90 ▲ | 3.61 | 24,000 | 25,100 | 24,200 | 36,630 | 912,087,000 |
05/04/2020 | 24,100 | 1.10 ▲ | 4.56 | 23,000 | 24,200 | 23,200 | 48,730 | 1,174,393,000 |
03/04/2020 | 24,100 | 1.10 ▲ | 4.56 | 23,000 | 24,200 | 23,200 | 48,730 | 1,174,393,000 |
02/04/2020 | 23,200 | 0.70 ▲ | 3.02 | 22,500 | 23,200 | 22,200 | 17,390 | 403,448,000 |
01/04/2020 | 23,200 | 0.70 ▲ | 3.02 | 22,500 | 23,200 | 22,200 | 17,390 | 403,448,000 |
31/03/2020 | 22,400 | 0.40 ▲ | 1.79 | 22,000 | 22,800 | 22,000 | 27,760 | 621,824,000 |
30/03/2020 | 22,300 | -0.40 ▼ | -1.79 | 22,700 | 22,600 | 21,600 | 8,370 | 186,651,000 |
29/03/2020 | 22,900 | -0.50 ▼ | -2.18 | 23,400 | 23,400 | 22,200 | 12,320 | 282,128,000 |
27/03/2020 | 22,900 | -0.50 ▼ | -2.18 | 23,400 | 23,400 | 22,200 | 12,320 | 282,128,000 |
26/03/2020 | 22,600 | 0.50 ▲ | 2.21 | 22,100 | 24,100 | 22,000 | 47,230 | 1,067,398,000 |
25/03/2020 | 22,200 | 1.80 ▲ | 8.11 | 20,400 | 22,300 | 20,900 | 58,610 | 1,301,142,000 |
24/03/2020 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 21,000 | 20,000 | 49,080 | 1,025,772,000 |
23/03/2020 | 20,000 | -2.30 ▼ | -11.50 | 22,300 | 22,300 | 20,000 | 57,280 | 1,145,600,000 |
22/03/2020 | 22,300 | -0.10 ▼ | -0.45 | 22,400 | 22,500 | 21,900 | 40,090 | 894,007,000 |
20/03/2020 | 22,300 | -0.10 ▼ | -0.45 | 22,400 | 22,500 | 21,900 | 40,090 | 894,007,000 |
19/03/2020 | 22,000 | -0.60 ▼ | -2.73 | 22,600 | 22,600 | 22,000 | 26,130 | 574,860,000 |
18/03/2020 | 22,500 | -0.30 ▼ | -1.33 | 22,800 | 23,000 | 22,400 | 20,350 | 457,875,000 |
17/03/2020 | 22,600 | -1.10 ▼ | -4.87 | 23,700 | 23,500 | 22,500 | 29,110 | 657,886,000 |
16/03/2020 | 23,600 | -0.20 ▼ | -0.85 | 23,800 | 23,900 | 23,500 | 385,200 | 9,090,720,000 |
13/03/2020 | 24,200 | 0.10 ▲ | 0.41 | 24,100 | 24,200 | 23,500 | 232,400 | 5,624,080,000 |
12/03/2020 | 24,200 | -0.90 ▼ | -3.72 | 25,100 | 25,000 | 23,900 | 177,100 | 4,285,820,000 |
11/03/2020 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 25,800 | 24,400 | 293,600 | 7,193,200,000 |
10/03/2020 | 24,600 | -0.50 ▼ | -2.03 | 25,100 | 24,900 | 24,400 | 13,540 | 333,084,000 |
09/03/2020 | 24,800 | -1.50 ▼ | -6.05 | 26,300 | 26,200 | 24,700 | 26,660 | 661,168,000 |
06/03/2020 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,400 | 26,000 | 38,800 | 1,020,440,000 |
05/03/2020 | 26,400 | 0.90 ▲ | 3.41 | 25,500 | 26,600 | 25,700 | 10,120 | 267,168,000 |
04/03/2020 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,300 | 8,860 | 225,930,000 |
03/03/2020 | 25,500 | -0.10 ▼ | -0.39 | 25,600 | 25,700 | 25,300 | 14,120 | 360,060,000 |
02/03/2020 | 25,500 | -0.40 ▼ | -1.57 | 25,900 | 25,900 | 25,400 | 18,240 | 465,120,000 |
28/02/2020 | 26,000 | -0.20 ▼ | -0.77 | 26,200 | 26,200 | 25,800 | 9,630 | 250,380,000 |
27/02/2020 | 26,100 | -0.30 ▼ | -1.15 | 26,400 | 26,400 | 26,000 | 4,930 | 128,673,000 |
26/02/2020 | 26,300 | -0.20 ▼ | -0.76 | 26,500 | 26,500 | 26,300 | 6,010 | 158,063,000 |
25/02/2020 | 26,500 | -0.20 ▼ | -0.75 | 26,700 | 26,700 | 25,900 | 41,600 | 1,102,400,000 |
24/02/2020 | 26,300 | -1.30 ▼ | -4.94 | 27,600 | 27,100 | 26,200 | 22,430 | 589,909,000 |
21/02/2020 | 27,200 | -0.30 ▼ | -1.10 | 27,500 | 28,000 | 27,200 | 197,400 | 5,369,280,000 |
20/02/2020 | 27,600 | -0.20 ▼ | -0.72 | 27,800 | 28,200 | 27,200 | 7,600 | 209,760,000 |
19/02/2020 | 28,900 | -0.10 ▼ | -0.35 | 29,000 | 29,000 | 28,700 | 16,980 | 490,722,000 |
18/02/2020 | 28,900 | -0.40 ▼ | -1.38 | 29,300 | 29,300 | 28,700 | 15,090 | 436,101,000 |
17/02/2020 | 29,300 | -0.20 ▼ | -0.68 | 29,500 | 29,500 | 29,000 | 320,800 | 9,399,440,000 |
15/02/2020 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,600 | 29,500 | 19,950 | 588,525,000 |
14/02/2020 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,600 | 29,500 | 19,950 | 588,525,000 |
13/02/2020 | 29,500 | 0.70 ▲ | 2.37 | 28,800 | 30,100 | 29,000 | 25,450 | 750,775,000 |
12/02/2020 | 29,100 | 0.70 ▲ | 2.41 | 28,400 | 29,200 | 28,400 | 35,860 | 1,043,526,000 |
11/02/2020 | 28,300 | -0.30 ▼ | -1.06 | 28,600 | 28,500 | 28,300 | 15,700 | 444,310,000 |
10/02/2020 | 28,400 | 0.00 ■■ | 0.00 | 28,400 | 28,700 | 28,400 | 11,730 | 333,132,000 |
09/02/2020 | 28,400 | 0.10 ▲ | 0.35 | 28,300 | 28,500 | 28,200 | 14,050 | 399,020,000 |
07/02/2020 | 28,400 | 0.10 ▲ | 0.35 | 28,300 | 28,500 | 28,200 | 14,050 | 399,020,000 |
06/02/2020 | 28,200 | 0.50 ▲ | 1.77 | 27,700 | 28,600 | 27,700 | 32,120 | 905,784,000 |
05/02/2020 | 27,800 | 0.80 ▲ | 2.88 | 27,000 | 27,900 | 27,200 | 22,460 | 624,388,000 |
04/02/2020 | 27,400 | 0.60 ▲ | 2.19 | 26,800 | 27,400 | 26,800 | 26,170 | 717,058,000 |
03/02/2020 | 27,000 | -0.40 ▼ | -1.48 | 27,400 | 27,200 | 26,300 | 13,090 | 353,430,000 |
02/02/2020 | 27,500 | -0.10 ▼ | -0.36 | 27,600 | 27,600 | 27,300 | 20,680 | 568,700,000 |
31/01/2020 | 27,500 | -0.10 ▼ | -0.36 | 27,600 | 27,600 | 27,300 | 20,680 | 568,700,000 |
30/01/2020 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 28,000 | 27,400 | 9,000 | 247,500,000 |
29/01/2020 | 27,700 | 0.70 ▲ | 2.53 | 27,000 | 27,900 | 27,100 | 6,700 | 185,590,000 |
28/01/2020 | 27,700 | 0.70 ▲ | 2.53 | 27,000 | 27,900 | 27,100 | 6,700 | 185,590,000 |
27/01/2020 | 27,700 | 0.70 ▲ | 2.53 | 27,000 | 27,900 | 27,100 | 6,700 | 185,590,000 |
26/01/2020 | 27,700 | 0.70 ▲ | 2.53 | 27,000 | 27,900 | 27,100 | 6,700 | 185,590,000 |
24/01/2020 | 27,700 | 0.70 ▲ | 2.53 | 27,000 | 27,900 | 27,100 | 6,700 | 185,590,000 |
23/01/2020 | 27,700 | 0.70 ▲ | 2.53 | 27,000 | 27,900 | 27,100 | 6,700 | 185,590,000 |
22/01/2020 | 27,700 | 0.70 ▲ | 2.53 | 27,000 | 27,900 | 27,100 | 6,700 | 185,590,000 |
21/01/2020 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,100 | 26,900 | 98,100 | 2,648,700,000 |
20/01/2020 | 27,000 | 0.10 ▲ | 0.37 | 26,900 | 27,100 | 26,700 | 67,300 | 1,817,100,000 |
17/01/2020 | 26,800 | -0.20 ▼ | -0.75 | 27,000 | 27,000 | 26,800 | 101,300 | 2,714,840,000 |
16/01/2020 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,100 | 26,900 | 145,100 | 3,917,700,000 |
15/01/2020 | 27,000 | 0.10 ▲ | 0.37 | 26,900 | 27,100 | 26,900 | 105,100 | 2,837,700,000 |
14/01/2020 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,800 | 4,800 | 129,600,000 |
13/01/2020 | 27,100 | 0.30 ▲ | 1.11 | 26,800 | 27,300 | 26,800 | 6,440 | 174,524,000 |
10/01/2020 | 26,900 | 0.20 ▲ | 0.74 | 26,700 | 27,000 | 26,600 | 11,520 | 309,888,000 |
09/01/2020 | 26,700 | 0.10 ▲ | 0.37 | 26,600 | 26,800 | 26,500 | 7,260 | 193,842,000 |
08/01/2020 | 26,600 | -0.30 ▼ | -1.13 | 26,900 | 26,800 | 26,500 | 120,000 | 3,192,000,000 |
07/01/2020 | 26,900 | -0.20 ▼ | -0.74 | 27,100 | 27,000 | 26,700 | 6,630 | 178,347,000 |
06/01/2020 | 27,000 | -0.50 ▼ | -1.85 | 27,500 | 27,500 | 26,800 | 54,600 | 1,474,200,000 |
03/01/2020 | 27,500 | 0.70 ▲ | 2.55 | 26,800 | 27,900 | 26,800 | 4,310 | 118,525,000 |
02/01/2020 | 27,000 | -0.40 ▼ | -1.48 | 27,400 | 27,100 | 26,500 | 41,150 | 1,111,050,000 |
31/12/2019 | 27,000 | -1.40 ▼ | -5.19 | 28,400 | 28,300 | 27,000 | 188,100 | 5,078,700,000 |
30/12/2019 | 28,100 | -0.60 ▼ | -2.14 | 28,700 | 28,600 | 28,100 | 7,490 | 210,469,000 |
27/12/2019 | 28,700 | -0.10 ▼ | -0.35 | 28,800 | 28,700 | 28,600 | 40,700 | 1,168,090,000 |
26/12/2019 | 28,700 | 0.00 ■■ | 0.00 | 28,700 | 28,800 | 28,700 | 112,000 | 3,214,400,000 |
25/12/2019 | 28,600 | -0.20 ▼ | -0.70 | 28,800 | 28,800 | 28,600 | 7,970 | 227,942,000 |
24/12/2019 | 28,800 | 0.00 ■■ | 0.00 | 28,800 | 28,900 | 28,700 | 8,500 | 244,800,000 |
23/12/2019 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 29,000 | 28,700 | 10,190 | 294,491,000 |
20/12/2019 | 28,900 | -0.10 ▼ | -0.35 | 29,000 | 29,000 | 28,800 | 5,060 | 146,234,000 |
19/12/2019 | 29,000 | -0.20 ▼ | -0.69 | 29,200 | 29,100 | 28,900 | 18,810 | 545,490,000 |
18/12/2019 | 29,100 | -0.20 ▼ | -0.69 | 29,300 | 29,400 | 29,100 | 8,320 | 242,112,000 |
17/12/2019 | 29,400 | 0.00 ■■ | 0.00 | 29,400 | 29,400 | 29,200 | 14,570 | 428,358,000 |
16/12/2019 | 29,300 | -0.20 ▼ | -0.68 | 29,500 | 29,500 | 29,300 | 122,700 | 3,595,110,000 |
13/12/2019 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,600 | 29,500 | 95,000 | 2,802,500,000 |
12/12/2019 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,600 | 29,400 | 22,890 | 675,255,000 |
11/12/2019 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,600 | 29,500 | 142,200 | 4,194,900,000 |
10/12/2019 | 29,500 | -0.10 ▼ | -0.34 | 29,600 | 29,700 | 29,500 | 18,800 | 554,600,000 |
09/12/2019 | 29,700 | 0.30 ▲ | 1.01 | 29,400 | 29,800 | 29,300 | 196,100 | 5,824,170,000 |
06/12/2019 | 29,400 | -0.10 ▼ | -0.34 | 29,500 | 29,500 | 29,200 | 21,060 | 619,164,000 |
05/12/2019 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,800 | 29,400 | 135,600 | 4,000,200,000 |
04/12/2019 | 29,500 | -0.10 ▼ | -0.34 | 29,600 | 29,600 | 29,400 | 75,300 | 2,221,350,000 |
03/12/2019 | 29,600 | 0.10 ▲ | 0.34 | 29,500 | 29,700 | 29,400 | 10,990 | 325,304,000 |
02/12/2019 | 29,300 | -0.20 ▼ | -0.68 | 29,500 | 29,600 | 29,300 | 40,300 | 1,180,790,000 |
29/11/2019 | 29,700 | -0.10 ▼ | -0.34 | 29,800 | 29,700 | 29,400 | 82,400 | 2,447,280,000 |
28/11/2019 | 29,900 | 0.10 ▲ | 0.33 | 29,800 | 29,900 | 29,600 | 107,600 | 3,217,240,000 |
27/11/2019 | 29,800 | 0.00 ■■ | 0.00 | 29,800 | 30,000 | 29,700 | 36,100 | 1,075,780,000 |
26/11/2019 | 29,800 | -0.10 ▼ | -0.34 | 29,900 | 30,000 | 29,800 | 61,500 | 1,832,700,000 |
25/11/2019 | 29,800 | -0.40 ▼ | -1.34 | 30,200 | 30,100 | 29,700 | 9,800 | 292,040,000 |
22/11/2019 | 30,200 | -0.20 ▼ | -0.66 | 30,400 | 30,500 | 30,000 | 204,100 | 6,163,820,000 |
21/11/2019 | 30,500 | 0.10 ▲ | 0.33 | 30,400 | 30,500 | 30,200 | 104,000 | 3,172,000,000 |
20/11/2019 | 30,500 | 0.10 ▲ | 0.33 | 30,400 | 30,600 | 30,200 | 17,500 | 533,750,000 |
19/11/2019 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,500 | 30,100 | 291,900 | 8,902,950,000 |
18/11/2019 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,600 | 30,200 | 243,500 | 7,426,750,000 |
15/11/2019 | 30,500 | 0.60 ▲ | 1.97 | 29,900 | 30,700 | 30,000 | 32,800 | 1,000,400,000 |
14/11/2019 | 30,100 | 0.60 ▲ | 1.99 | 29,500 | 30,100 | 29,500 | 996,600 | 29,997,660,000 |
13/11/2019 | 29,500 | 0.30 ▲ | 1.02 | 29,200 | 29,800 | 29,200 | 327,900 | 9,673,050,000 |
12/11/2019 | 29,300 | 0.10 ▲ | 0.34 | 29,200 | 29,300 | 29,100 | 103,800 | 3,041,340,000 |
11/11/2019 | 29,100 | -0.10 ▼ | -0.34 | 29,200 | 29,200 | 29,000 | 10,020 | 291,582,000 |
08/11/2019 | 29,100 | 0.10 ▲ | 0.34 | 29,000 | 29,300 | 29,000 | 20,450 | 595,095,000 |
07/11/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,200 | 28,900 | 50,000 | 1,450,000,000 |
06/11/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,300 | 28,800 | 3,240 | 93,960,000 |
05/11/2019 | 29,000 | -0.30 ▼ | -1.03 | 29,300 | 29,200 | 28,900 | 68,500 | 1,986,500,000 |
04/11/2019 | 29,100 | -0.10 ▼ | -0.34 | 29,200 | 29,500 | 29,000 | 126,100 | 3,669,510,000 |
01/11/2019 | 29,200 | -0.40 ▼ | -1.37 | 29,600 | 29,600 | 29,000 | 35,400 | 1,033,680,000 |
31/10/2019 | 29,200 | 0.00 ■■ | 0.00 | 29,200 | 29,800 | 29,100 | 105,700 | 3,086,440,000 |
30/10/2019 | 29,400 | 0.50 ▲ | 1.70 | 28,900 | 29,500 | 28,700 | 525,700 | 15,455,580,000 |
29/10/2019 | 29,000 | 0.10 ▲ | 0.34 | 28,900 | 29,000 | 28,700 | 30,360 | 880,440,000 |
28/10/2019 | 28,800 | -0.20 ▼ | -0.69 | 29,000 | 28,900 | 28,700 | 190,900 | 5,497,920,000 |
25/10/2019 | 29,000 | -0.10 ▼ | -0.34 | 29,100 | 29,100 | 28,900 | 70,800 | 2,053,200,000 |
24/10/2019 | 29,100 | -0.20 ▼ | -0.69 | 29,300 | 29,300 | 29,000 | 9,820 | 285,762,000 |
23/10/2019 | 29,300 | 0.00 ■■ | 0.00 | 29,300 | 29,400 | 29,200 | 20,040 | 587,172,000 |
22/10/2019 | 29,400 | 0.10 ▲ | 0.34 | 29,300 | 29,400 | 29,200 | 14,450 | 424,830,000 |
21/10/2019 | 29,300 | 0.00 ■■ | 0.00 | 29,300 | 29,400 | 29,200 | 166,300 | 4,872,590,000 |
18/10/2019 | 29,200 | -0.10 ▼ | -0.34 | 29,300 | 29,400 | 29,200 | 18,250 | 532,900,000 |
17/10/2019 | 29,300 | -0.10 ▼ | -0.34 | 29,400 | 29,400 | 29,300 | 118,000 | 3,457,400,000 |
16/10/2019 | 29,300 | -0.20 ▼ | -0.68 | 29,500 | 29,500 | 29,200 | 15,160 | 444,188,000 |
15/10/2019 | 29,500 | -0.20 ▼ | -0.68 | 29,700 | 29,800 | 29,400 | 8,890 | 262,255,000 |
14/10/2019 | 29,700 | 0.10 ▲ | 0.34 | 29,600 | 29,800 | 29,600 | 177,000 | 5,256,900,000 |
11/10/2019 | 29,600 | 0.00 ■■ | 0.00 | 29,600 | 29,600 | 29,500 | 230,600 | 6,825,760,000 |
10/10/2019 | 29,600 | -0.10 ▼ | -0.34 | 29,700 | 29,600 | 29,500 | 14,830 | 438,968,000 |
09/10/2019 | 29,700 | -0.10 ▼ | -0.34 | 29,800 | 29,800 | 29,600 | 90,700 | 2,693,790,000 |
08/10/2019 | 29,800 | 0.00 ■■ | 0.00 | 29,800 | 29,900 | 29,200 | 22,480 | 669,904,000 |
07/10/2019 | 29,800 | 0.10 ▲ | 0.34 | 29,700 | 29,900 | 29,700 | 322,400 | 9,607,520,000 |
04/10/2019 | 29,700 | 0.00 ■■ | 0.00 | 29,700 | 29,800 | 29,600 | 138,100 | 4,101,570,000 |
03/10/2019 | 29,700 | -0.10 ▼ | -0.34 | 29,800 | 29,800 | 29,600 | 59,900 | 1,779,030,000 |
02/10/2019 | 29,800 | 0.00 ■■ | 0.00 | 29,800 | 29,900 | 29,700 | 80,400 | 2,395,920,000 |
01/10/2019 | 29,800 | 0.10 ▲ | 0.34 | 29,700 | 29,800 | 29,700 | 24,700 | 736,060,000 |
30/09/2019 | 29,700 | -0.10 ▼ | -0.34 | 29,800 | 29,900 | 29,700 | 40,210 | 1,194,237,000 |
27/09/2019 | 29,800 | -0.10 ▼ | -0.34 | 29,900 | 30,000 | 29,500 | 172,300 | 5,134,540,000 |
26/09/2019 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 30,000 | 29,800 | 747,900 | 22,362,210,000 |
25/09/2019 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 30,000 | 29,700 | 38,670 | 1,156,233,000 |
24/09/2019 | 29,900 | -0.10 ▼ | -0.33 | 30,000 | 30,000 | 29,800 | 28,430 | 850,057,000 |
23/09/2019 | 30,000 | -0.10 ▼ | -0.33 | 30,100 | 30,100 | 30,000 | 36,360 | 1,090,800,000 |
20/09/2019 | 30,100 | -0.10 ▼ | -0.33 | 30,200 | 30,200 | 30,000 | 21,060 | 633,906,000 |
19/09/2019 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,300 | 30,200 | 26,650 | 804,830,000 |
18/09/2019 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,300 | 30,100 | 317,400 | 9,585,480,000 |
17/09/2019 | 30,200 | -0.10 ▼ | -0.33 | 30,300 | 30,300 | 30,200 | 20,520 | 619,704,000 |
16/09/2019 | 30,300 | 0.10 ▲ | 0.33 | 30,200 | 30,300 | 30,200 | 18,090 | 548,127,000 |
13/09/2019 | 30,300 | 0.00 ■■ | 0.00 | 30,300 | 30,300 | 30,100 | 213,600 | 6,472,080,000 |
12/09/2019 | 30,300 | -0.10 ▼ | -0.33 | 30,400 | 30,400 | 30,300 | 111,300 | 3,372,390,000 |
11/09/2019 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,400 | 30,200 | 16,540 | 502,816,000 |
10/09/2019 | 30,400 | -0.10 ▼ | -0.33 | 30,500 | 30,500 | 30,200 | 19,240 | 584,896,000 |
09/09/2019 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,500 | 30,400 | 30,860 | 941,230,000 |
06/09/2019 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,600 | 30,400 | 601,200 | 18,336,600,000 |
05/09/2019 | 30,500 | -0.10 ▼ | -0.33 | 30,600 | 30,700 | 30,500 | 30,650 | 934,825,000 |
04/09/2019 | 30,700 | 0.10 ▲ | 0.33 | 30,600 | 30,700 | 30,100 | 66,400 | 2,038,480,000 |
03/09/2019 | 30,600 | 0.00 ■■ | 0.00 | 30,600 | 30,700 | 30,400 | 56,300 | 1,722,780,000 |
30/08/2019 | 30,600 | 0.00 ■■ | 0.00 | 30,600 | 30,700 | 30,400 | 91,540 | 2,801,124,000 |
29/08/2019 | 31,000 | -0.10 ▼ | -0.32 | 31,100 | 31,500 | 31,000 | 64,900 | 2,011,900,000 |
28/08/2019 | 31,200 | 1.10 ▲ | 3.53 | 30,100 | 31,300 | 30,300 | 96,690 | 3,016,728,000 |
27/08/2019 | 30,300 | 0.40 ▲ | 1.32 | 29,900 | 30,300 | 29,900 | 114,470 | 3,468,441,000 |
26/08/2019 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 30,000 | 29,500 | 117,620 | 3,516,838,000 |
23/08/2019 | 29,800 | -0.20 ▼ | -0.67 | 30,000 | 30,000 | 29,800 | 63,950 | 1,905,710,000 |
22/08/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,100 | 29,900 | 26,340 | 790,200,000 |
21/08/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,200 | 29,900 | 35,940 | 1,078,200,000 |
20/08/2019 | 30,000 | -0.10 ▼ | -0.33 | 30,100 | 30,000 | 29,900 | 23,560 | 706,800,000 |
19/08/2019 | 30,100 | 0.00 ■■ | 0.00 | 30,100 | 30,200 | 30,000 | 11,750 | 353,675,000 |
16/08/2019 | 30,100 | 0.00 ■■ | 0.00 | 30,100 | 30,200 | 30,000 | 24,620 | 741,062,000 |
15/08/2019 | 30,100 | 0.00 ■■ | 0.00 | 30,100 | 30,200 | 29,900 | 16,190 | 487,319,000 |
14/08/2019 | 30,000 | -0.20 ▼ | -0.67 | 30,200 | 30,200 | 30,000 | 13,520 | 405,600,000 |
13/08/2019 | 29,900 | -0.30 ▼ | -1.00 | 30,200 | 30,300 | 29,900 | 41,450 | 1,239,355,000 |
12/08/2019 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,300 | 29,600 | 40,010 | 1,208,302,000 |
09/08/2019 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,300 | 30,100 | 21,620 | 652,924,000 |
08/08/2019 | 30,200 | 0.40 ▲ | 1.32 | 29,800 | 30,300 | 29,800 | 38,680 | 1,168,136,000 |
07/08/2019 | 29,800 | -0.30 ▼ | -1.01 | 30,100 | 30,100 | 29,700 | 18,770 | 559,346,000 |
06/08/2019 | 30,200 | -0.30 ▼ | -0.99 | 30,500 | 30,300 | 30,000 | 30,430 | 918,986,000 |
05/08/2019 | 30,400 | -0.90 ▼ | -2.96 | 31,300 | 31,300 | 30,200 | 49,410 | 1,502,064,000 |
02/08/2019 | 31,300 | 0.00 ■■ | 0.00 | 31,300 | 31,400 | 31,200 | 41,180 | 1,288,934,000 |
01/08/2019 | 31,300 | -0.10 ▼ | -0.32 | 31,400 | 31,400 | 31,200 | 39,520 | 1,236,976,000 |
31/07/2019 | 31,400 | 0.00 ■■ | 0.00 | 31,400 | 31,500 | 31,300 | 38,640 | 1,213,296,000 |
30/07/2019 | 31,400 | 0.00 ■■ | 0.00 | 31,400 | 31,500 | 31,300 | 27,870 | 875,118,000 |
29/07/2019 | 31,500 | 0.00 ■■ | 0.00 | 31,500 | 31,500 | 31,300 | 21,600 | 680,400,000 |
26/07/2019 | 31,400 | 0.00 ■■ | 0.00 | 31,400 | 31,600 | 31,300 | 20,340 | 638,676,000 |
25/07/2019 | 31,500 | 0.00 ■■ | 0.00 | 31,500 | 31,500 | 31,200 | 15,280 | 481,320,000 |
24/07/2019 | 31,500 | 0.00 ■■ | 0.00 | 31,500 | 31,600 | 31,500 | 20,580 | 648,270,000 |
23/07/2019 | 31,600 | 0.10 ▲ | 0.32 | 31,500 | 31,600 | 31,400 | 32,300 | 1,020,680,000 |
22/07/2019 | 31,400 | -0.10 ▼ | -0.32 | 31,500 | 31,500 | 31,300 | 18,490 | 580,586,000 |
19/07/2019 | 31,500 | 0.10 ▲ | 0.32 | 31,400 | 31,600 | 31,100 | 21,850 | 688,275,000 |
18/07/2019 | 31,400 | -0.10 ▼ | -0.32 | 31,500 | 31,500 | 31,200 | 29,830 | 936,662,000 |
17/07/2019 | 31,500 | 0.10 ▲ | 0.32 | 31,400 | 31,600 | 31,200 | 23,930 | 753,795,000 |
16/07/2019 | 31,400 | 0.00 ■■ | 0.00 | 31,400 | 31,500 | 31,100 | 29,640 | 930,696,000 |
15/07/2019 | 31,300 | -0.30 ▼ | -0.96 | 31,600 | 31,500 | 31,300 | 8,730 | 273,249,000 |
12/07/2019 | 31,500 | 0.20 ▲ | 0.63 | 31,300 | 31,700 | 31,300 | 32,280 | 1,016,820,000 |
11/07/2019 | 31,400 | 0.00 ■■ | 0.00 | 31,400 | 31,500 | 31,100 | 10,610 | 333,154,000 |
10/07/2019 | 31,400 | 0.10 ▲ | 0.32 | 31,300 | 31,500 | 31,200 | 15,030 | 471,942,000 |
09/07/2019 | 31,200 | -0.20 ▼ | -0.64 | 31,400 | 31,500 | 30,800 | 17,380 | 542,256,000 |
08/07/2019 | 31,500 | -0.20 ▼ | -0.63 | 31,700 | 31,700 | 31,000 | 21,050 | 663,075,000 |
05/07/2019 | 31,600 | 0.00 ■■ | 0.00 | 31,600 | 31,800 | 31,500 | 32,420 | 1,024,472,000 |
04/07/2019 | 31,600 | 1.10 ▲ | 3.48 | 30,500 | 31,800 | 30,900 | 55,490 | 1,753,484,000 |
03/07/2019 | 30,800 | 0.70 ▲ | 2.27 | 30,100 | 30,900 | 30,000 | 51,960 | 1,600,368,000 |
02/07/2019 | 30,100 | -0.20 ▼ | -0.66 | 30,300 | 30,200 | 29,900 | 19,690 | 592,669,000 |
01/07/2019 | 30,100 | -0.90 ▼ | -2.99 | 31,000 | 32,000 | 30,000 | 28,310 | 852,131,000 |
28/06/2019 | 33,800 | 4.40 ▲ | 13.02 | 29,400 | 33,800 | 29,400 | 99,740 | 3,371,212,000 |
27/06/2019 | 29,700 | 0.50 ▲ | 1.68 | 29,200 | 29,700 | 29,200 | 46,300 | 1,375,110,000 |
26/06/2019 | 29,300 | 0.20 ▲ | 0.68 | 29,100 | 29,400 | 29,000 | 19,100 | 559,630,000 |
25/06/2019 | 29,300 | 0.20 ▲ | 0.68 | 29,100 | 29,300 | 29,000 | 38,670 | 1,133,031,000 |
24/06/2019 | 29,200 | 0.10 ▲ | 0.34 | 29,100 | 29,700 | 29,100 | 30,570 | 892,644,000 |
21/06/2019 | 29,300 | 1.00 ▲ | 3.41 | 28,300 | 29,500 | 28,500 | 24,910 | 729,863,000 |
20/06/2019 | 29,000 | -0.30 ▼ | -1.03 | 29,300 | 29,000 | 27,600 | 56,120 | 1,627,480,000 |
19/06/2019 | 28,800 | -1.10 ▼ | -3.82 | 29,900 | 29,900 | 28,800 | 48,350 | 1,392,480,000 |
18/06/2019 | 29,800 | -0.50 ▼ | -1.68 | 30,300 | 30,500 | 29,700 | 30,910 | 921,118,000 |
17/06/2019 | 30,400 | -0.10 ▼ | -0.33 | 30,500 | 30,500 | 30,000 | 39,490 | 1,200,496,000 |
16/06/2019 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,700 | 30,000 | 14,030 | 427,915,000 |
14/06/2019 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,700 | 30,000 | 14,030 | 427,915,000 |
13/06/2019 | 30,500 | -0.50 ▼ | -1.64 | 31,000 | 30,800 | 30,400 | 12,340 | 376,370,000 |
11/06/2019 | 31,000 | -0.20 ▼ | -0.65 | 31,200 | 31,300 | 30,800 | 13,760 | 426,560,000 |
10/06/2019 | 31,200 | 0.00 ■■ | 0.00 | 31,200 | 31,300 | 31,000 | 27,990 | 873,288,000 |
09/06/2019 | 31,100 | -0.10 ▼ | -0.32 | 31,200 | 31,200 | 31,000 | 14,220 | 442,242,000 |
07/06/2019 | 31,100 | -0.10 ▼ | -0.32 | 31,200 | 31,200 | 31,000 | 14,220 | 442,242,000 |
06/06/2019 | 31,300 | -0.20 ▼ | -0.64 | 31,500 | 31,500 | 31,000 | 23,230 | 727,099,000 |
05/06/2019 | 31,400 | -0.10 ▼ | -0.32 | 31,500 | 31,600 | 31,300 | 21,650 | 679,810,000 |
04/06/2019 | 31,300 | -0.10 ▼ | -0.32 | 31,400 | 31,600 | 31,100 | 22,800 | 713,640,000 |
03/06/2019 | 31,300 | -0.10 ▼ | -0.32 | 31,400 | 31,500 | 31,000 | 18,950 | 593,135,000 |
02/06/2019 | 31,300 | 0.00 ■■ | 0.00 | 31,300 | 31,500 | 31,000 | 17,670 | 553,071,000 |
31/05/2019 | 31,300 | 0.00 ■■ | 0.00 | 31,300 | 31,500 | 31,000 | 17,670 | 553,071,000 |
30/05/2019 | 31,300 | 0.10 ▲ | 0.32 | 31,200 | 31,500 | 31,000 | 19,210 | 601,273,000 |
29/05/2019 | 31,300 | -0.10 ▼ | -0.32 | 31,400 | 31,300 | 31,200 | 5,650 | 176,845,000 |
28/05/2019 | 31,200 | -0.30 ▼ | -0.96 | 31,500 | 31,500 | 31,200 | 19,440 | 606,528,000 |
27/05/2019 | 31,500 | -0.20 ▼ | -0.63 | 31,700 | 32,000 | 31,200 | 21,280 | 670,320,000 |
26/05/2019 | 31,800 | -0.10 ▼ | -0.31 | 31,900 | 31,900 | 31,600 | 4,510 | 143,418,000 |
24/05/2019 | 31,800 | -0.10 ▼ | -0.31 | 31,900 | 31,900 | 31,600 | 4,510 | 143,418,000 |
23/05/2019 | 32,000 | -0.30 ▼ | -0.94 | 32,300 | 32,200 | 31,700 | 6,890 | 220,480,000 |
22/05/2019 | 32,200 | 0.30 ▲ | 0.93 | 31,900 | 32,500 | 32,100 | 10,080 | 324,576,000 |
21/05/2019 | 32,100 | 0.60 ▲ | 1.87 | 31,500 | 32,100 | 31,500 | 27,480 | 882,108,000 |
20/05/2019 | 31,500 | -0.90 ▼ | -2.86 | 32,400 | 32,400 | 31,100 | 41,150 | 1,296,225,000 |
19/05/2019 | 31,900 | -1.70 ▼ | -5.33 | 33,600 | 33,500 | 31,000 | 38,820 | 1,238,358,000 |
17/05/2019 | 31,900 | -1.70 ▼ | -5.33 | 33,600 | 33,500 | 31,000 | 38,820 | 1,238,358,000 |
16/05/2019 | 33,500 | -0.40 ▼ | -1.19 | 33,900 | 33,900 | 33,400 | 10,990 | 368,165,000 |
15/05/2019 | 33,800 | -0.10 ▼ | -0.30 | 33,900 | 34,000 | 33,600 | 52,770 | 1,783,626,000 |
14/05/2019 | 33,800 | -0.50 ▼ | -1.48 | 34,300 | 34,100 | 33,700 | 45,380 | 1,533,844,000 |
13/05/2019 | 34,200 | -0.20 ▼ | -0.58 | 34,400 | 36,500 | 34,200 | 15,530 | 531,126,000 |
12/05/2019 | 34,600 | 0.10 ▲ | 0.29 | 34,500 | 34,600 | 34,000 | 30,220 | 1,045,612,000 |
10/05/2019 | 34,600 | 0.10 ▲ | 0.29 | 34,500 | 34,600 | 34,000 | 30,220 | 1,045,612,000 |
09/05/2019 | 34,500 | -0.10 ▼ | -0.29 | 34,600 | 35,300 | 34,300 | 12,870 | 444,015,000 |
08/05/2019 | 41,600 | 0.00 ■■ | 0.00 | 41,600 | 41,700 | 41,400 | 44,800 | 1,863,680,000 |
07/05/2019 | 41,500 | -0.30 ▼ | -0.72 | 41,800 | 41,900 | 41,500 | 28,490 | 1,182,335,000 |
06/05/2019 | 41,800 | -0.30 ▼ | -0.72 | 42,100 | 42,000 | 41,600 | 29,180 | 1,219,724,000 |
05/05/2019 | 42,000 | -0.10 ▼ | -0.24 | 42,100 | 42,400 | 41,800 | 45,860 | 1,926,120,000 |
03/05/2019 | 42,000 | -0.10 ▼ | -0.24 | 42,100 | 42,400 | 41,800 | 45,860 | 1,926,120,000 |
02/05/2019 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,200 | 41,900 | 21,410 | 899,220,000 |
01/05/2019 | 42,100 | 0.20 ▲ | 0.48 | 41,900 | 42,100 | 41,600 | 15,550 | 654,655,000 |
30/04/2019 | 42,100 | 0.20 ▲ | 0.48 | 41,900 | 42,100 | 41,600 | 15,550 | 654,655,000 |
29/04/2019 | 42,100 | 0.20 ▲ | 0.48 | 41,900 | 42,100 | 41,600 | 15,550 | 654,655,000 |
28/04/2019 | 42,100 | 0.20 ▲ | 0.48 | 41,900 | 42,100 | 41,600 | 15,550 | 654,655,000 |
26/04/2019 | 42,100 | 0.20 ▲ | 0.48 | 41,900 | 42,100 | 41,600 | 15,550 | 654,655,000 |
25/04/2019 | 42,000 | 0.10 ▲ | 0.24 | 41,900 | 42,000 | 41,600 | 16,080 | 675,360,000 |
24/04/2019 | 42,000 | 0.50 ▲ | 1.19 | 41,500 | 42,000 | 41,200 | 42,600 | 1,789,200,000 |
23/04/2019 | 41,300 | -0.10 ▼ | -0.24 | 41,400 | 41,600 | 41,300 | 6,830 | 282,079,000 |
22/04/2019 | 41,400 | -0.30 ▼ | -0.72 | 41,700 | 41,700 | 41,300 | 15,440 | 639,216,000 |
21/04/2019 | 41,600 | -0.30 ▼ | -0.72 | 41,900 | 41,900 | 41,500 | 7,810 | 324,896,000 |
19/04/2019 | 41,600 | -0.30 ▼ | -0.72 | 41,900 | 41,900 | 41,500 | 7,810 | 324,896,000 |
18/04/2019 | 41,900 | 0.00 ■■ | 0.00 | 41,900 | 42,200 | 41,600 | 7,400 | 310,060,000 |
17/04/2019 | 42,300 | -0.10 ▼ | -0.24 | 42,400 | 42,700 | 42,200 | 5,230 | 221,229,000 |
16/04/2019 | 42,500 | 0.10 ▲ | 0.24 | 42,400 | 42,500 | 42,100 | 16,210 | 688,925,000 |
15/04/2019 | 42,200 | -0.20 ▼ | -0.47 | 42,400 | 42,500 | 42,000 | 22,520 | 950,344,000 |
14/04/2019 | 42,200 | -0.20 ▼ | -0.47 | 42,400 | 42,500 | 42,000 | 22,520 | 950,344,000 |
12/04/2019 | 42,200 | -0.20 ▼ | -0.47 | 42,400 | 42,500 | 42,000 | 22,520 | 950,344,000 |
11/04/2019 | 42,400 | 0.20 ▲ | 0.47 | 42,200 | 42,600 | 42,000 | 23,010 | 975,624,000 |
10/04/2019 | 42,100 | 0.00 ■■ | 0.00 | 42,100 | 42,300 | 41,900 | 21,240 | 894,204,000 |
09/04/2019 | 41,800 | -0.20 ▼ | -0.48 | 42,000 | 42,200 | 41,800 | 12,480 | 521,664,000 |
08/04/2019 | 41,800 | -0.20 ▼ | -0.48 | 42,000 | 42,300 | 41,600 | 20,060 | 838,508,000 |
07/04/2019 | 42,200 | 0.30 ▲ | 0.71 | 41,900 | 42,500 | 41,600 | 18,380 | 775,636,000 |
05/04/2019 | 42,200 | 0.30 ▲ | 0.71 | 41,900 | 42,500 | 41,600 | 18,380 | 775,636,000 |
04/04/2019 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 41,800 | 5,050 | 212,100,000 |
03/04/2019 | 42,000 | -0.20 ▼ | -0.48 | 42,200 | 42,300 | 41,600 | 24,180 | 1,015,560,000 |
02/04/2019 | 42,100 | -0.40 ▼ | -0.95 | 42,500 | 42,500 | 42,000 | 23,400 | 985,140,000 |
01/04/2019 | 42,600 | -0.20 ▼ | -0.47 | 42,800 | 42,800 | 42,400 | 17,260 | 735,276,000 |
29/03/2019 | 42,700 | -0.20 ▼ | -0.47 | 42,900 | 43,000 | 42,700 | 11,460 | 489,342,000 |
28/03/2019 | 42,800 | -0.10 ▼ | -0.23 | 42,900 | 43,000 | 42,700 | 25,590 | 1,095,252,000 |
27/03/2019 | 42,900 | -0.10 ▼ | -0.23 | 43,000 | 43,000 | 42,800 | 11,300 | 484,770,000 |
26/03/2019 | 42,900 | 0.00 ■■ | 0.00 | 42,900 | 43,000 | 42,800 | 22,290 | 956,241,000 |
25/03/2019 | 42,900 | 0.10 ▲ | 0.23 | 42,800 | 43,000 | 42,700 | 43,950 | 1,885,455,000 |
22/03/2019 | 43,000 | 0.10 ▲ | 0.23 | 42,900 | 43,000 | 42,600 | 20,820 | 895,260,000 |
21/03/2019 | 43,000 | 0.00 ■■ | 0.00 | 43,000 | 43,100 | 42,700 | 36,770 | 1,581,110,000 |
20/03/2019 | 43,100 | 0.10 ▲ | 0.23 | 43,000 | 43,100 | 42,800 | 25,960 | 1,118,876,000 |
19/03/2019 | 42,900 | -0.40 ▼ | -0.93 | 43,300 | 43,200 | 42,800 | 60,680 | 2,603,172,000 |
18/03/2019 | 43,100 | -1.10 ▼ | -2.55 | 44,200 | 44,400 | 43,000 | 91,960 | 3,963,476,000 |
15/03/2019 | 44,500 | -0.10 ▼ | -0.22 | 44,600 | 44,700 | 44,000 | 23,370 | 1,039,965,000 |
14/03/2019 | 44,700 | 0.20 ▲ | 0.45 | 44,500 | 44,700 | 44,400 | 33,490 | 1,497,003,000 |
13/03/2019 | 44,600 | 0.20 ▲ | 0.45 | 44,400 | 44,900 | 44,200 | 59,000 | 2,631,400,000 |
12/03/2019 | 44,500 | 1.20 ▲ | 2.70 | 43,300 | 44,700 | 43,400 | 153,350 | 6,824,075,000 |
11/03/2019 | 43,400 | 0.20 ▲ | 0.46 | 43,200 | 43,400 | 42,900 | 29,290 | 1,271,186,000 |
08/03/2019 | 43,400 | 0.30 ▲ | 0.69 | 43,100 | 43,400 | 42,900 | 38,740 | 1,681,316,000 |
07/03/2019 | 43,300 | 0.40 ▲ | 0.92 | 42,900 | 43,300 | 42,800 | 36,750 | 1,591,275,000 |
06/03/2019 | 42,900 | 0.00 ■■ | 0.00 | 42,900 | 43,000 | 42,700 | 20,020 | 858,858,000 |
05/03/2019 | 42,800 | -0.40 ▼ | -0.93 | 43,200 | 43,300 | 42,700 | 6,320 | 270,496,000 |
04/03/2019 | 43,300 | 0.80 ▲ | 1.85 | 42,500 | 43,400 | 42,800 | 31,090 | 1,346,197,000 |
01/03/2019 | 43,200 | 0.70 ▲ | 1.62 | 42,500 | 43,300 | 41,500 | 37,950 | 1,639,440,000 |
28/02/2019 | 42,000 | -1.00 ▼ | -2.38 | 43,000 | 43,000 | 41,700 | 34,090 | 1,431,780,000 |
27/02/2019 | 42,900 | -0.10 ▼ | -0.23 | 43,000 | 43,100 | 42,900 | 12,140 | 520,806,000 |
26/02/2019 | 43,000 | -0.20 ▼ | -0.47 | 43,200 | 43,200 | 43,000 | 17,550 | 754,650,000 |
25/02/2019 | 43,100 | 0.10 ▲ | 0.23 | 43,000 | 43,400 | 42,900 | 20,970 | 903,807,000 |
22/02/2019 | 43,300 | 0.50 ▲ | 1.15 | 42,800 | 43,400 | 42,700 | 13,690 | 592,777,000 |
21/02/2019 | 42,800 | 0.00 ■■ | 0.00 | 42,800 | 42,900 | 42,500 | 33,910 | 1,451,348,000 |
20/02/2019 | 42,800 | -0.50 ▼ | -1.17 | 43,300 | 43,000 | 42,600 | 26,360 | 1,128,208,000 |
19/02/2019 | 43,000 | -0.70 ▼ | -1.63 | 43,700 | 43,800 | 42,900 | 32,240 | 1,386,320,000 |
18/02/2019 | 43,700 | 0.50 ▲ | 1.14 | 43,200 | 43,800 | 43,500 | 22,970 | 1,003,789,000 |
15/02/2019 | 43,200 | -0.10 ▼ | -0.23 | 43,300 | 43,400 | 42,900 | 12,010 | 518,832,000 |
14/02/2019 | 43,200 | -0.50 ▼ | -1.16 | 43,700 | 43,600 | 43,100 | 7,770 | 335,664,000 |
13/02/2019 | 43,800 | 0.50 ▲ | 1.14 | 43,300 | 43,800 | 43,400 | 15,680 | 686,784,000 |
12/02/2019 | 43,500 | 1.20 ▲ | 2.76 | 42,300 | 43,600 | 42,300 | 60,540 | 2,633,490,000 |
11/02/2019 | 42,400 | -0.20 ▼ | -0.47 | 42,600 | 42,600 | 42,100 | 13,200 | 559,680,000 |
01/02/2019 | 42,400 | -0.30 ▼ | -0.71 | 42,700 | 42,900 | 42,400 | 6,110 | 259,064,000 |
31/01/2019 | 42,600 | 0.40 ▲ | 0.94 | 42,200 | 42,800 | 42,300 | 8,160 | 347,616,000 |
30/01/2019 | 42,300 | 0.20 ▲ | 0.47 | 42,100 | 42,400 | 42,100 | 6,800 | 287,640,000 |
29/01/2019 | 42,300 | -0.20 ▼ | -0.47 | 42,500 | 42,300 | 42,000 | 7,000 | 296,100,000 |
28/01/2019 | 42,200 | 0.20 ▲ | 0.47 | 42,000 | 43,200 | 42,000 | 25,110 | 1,059,642,000 |
25/01/2019 | 42,400 | 0.10 ▲ | 0.24 | 42,300 | 42,400 | 41,800 | 12,120 | 513,888,000 |
24/01/2019 | 42,100 | -0.80 ▼ | -1.90 | 42,900 | 42,700 | 42,000 | 8,670,000 | 365,007,000,000 |
23/01/2019 | 42,900 | 0.20 ▲ | 0.47 | 42,700 | 43,100 | 42,700 | 13,480,000 | 578,292,000,000 |
22/01/2019 | 42,900 | 0.80 ▲ | 1.86 | 42,100 | 43,200 | 42,000 | 40,160,000 | 1,722,864,000,000 |
21/01/2019 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,200 | 42,000 | 7,260,000 | 304,920,000,000 |
19/01/2019 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 41,800 | 14,200,000 | 596,400,000,000 |
02/01/2019 | 41,800 | -0.30 ▼ | -0.72 | 42,100 | 42,200 | 41,600 | 314,300 | 13,137,740,000 |
28/12/2018 | 41,900 | -0.60 ▼ | -1.43 | 42,500 | 42,400 | 41,900 | 150,500 | 6,305,950,000 |
27/12/2018 | 42,300 | 0.30 ▲ | 0.71 | 42,000 | 42,600 | 42,200 | 67,900 | 2,872,170,000 |
26/12/2018 | 42,400 | 0.10 ▲ | 0.24 | 42,300 | 42,600 | 42,300 | 168,600 | 7,148,640,000 |
25/12/2018 | 42,500 | -0.20 ▼ | -0.47 | 42,700 | 42,600 | 42,000 | 266,700 | 11,334,750,000 |
24/12/2018 | 42,700 | 0.10 ▲ | 0.23 | 42,600 | 42,800 | 42,500 | 159,100 | 6,793,570,000 |
21/12/2018 | 42,700 | 0.10 ▲ | 0.23 | 42,600 | 42,700 | 42,300 | 111,200 | 4,748,240,000 |
20/12/2018 | 42,600 | 0.00 ■■ | 0.00 | 42,600 | 42,700 | 42,500 | 181,800 | 7,744,680,000 |
19/12/2018 | 42,700 | 0.40 ▲ | 0.94 | 42,300 | 42,900 | 42,500 | 290,000 | 12,383,000,000 |
18/12/2018 | 42,600 | -0.20 ▼ | -0.47 | 42,800 | 42,800 | 42,100 | 474,200 | 20,200,920,000 |
17/12/2018 | 42,500 | -1.40 ▼ | -3.29 | 43,900 | 43,300 | 42,500 | 778,700 | 33,094,750,000 |
14/12/2018 | 43,300 | -1.30 ▼ | -3.00 | 44,600 | 44,800 | 43,300 | 424,200 | 18,367,860,000 |
13/12/2018 | 44,500 | 0.70 ▲ | 1.57 | 43,800 | 44,900 | 44,100 | 569,900 | 25,360,550,000 |
12/12/2018 | 44,200 | 0.90 ▲ | 2.04 | 43,300 | 44,400 | 43,200 | 897,300 | 39,660,660,000 |
11/12/2018 | 43,500 | 0.40 ▲ | 0.92 | 43,100 | 43,500 | 43,000 | 268,700 | 11,688,450,000 |
10/12/2018 | 43,400 | 0.00 ■■ | 0.00 | 43,400 | 43,400 | 42,900 | 177,800 | 7,716,520,000 |
07/12/2018 | 43,400 | 0.60 ▲ | 1.38 | 42,800 | 43,700 | 43,000 | 1,125,200 | 48,833,680,000 |
06/12/2018 | 43,000 | 0.00 ■■ | 0.00 | 43,000 | 43,200 | 42,600 | 273,500 | 11,760,500,000 |
05/12/2018 | 43,100 | 0.90 ▲ | 2.09 | 42,200 | 43,400 | 42,100 | 797,300 | 34,363,630,000 |
04/12/2018 | 42,500 | 0.50 ▲ | 1.18 | 42,000 | 42,600 | 42,000 | 252,600 | 10,735,500,000 |
03/12/2018 | 42,300 | 0.40 ▲ | 0.95 | 41,900 | 42,400 | 41,800 | 446,500 | 18,886,950,000 |
30/11/2018 | 41,900 | -0.40 ▼ | -0.95 | 42,300 | 43,500 | 41,700 | 235,700 | 9,875,830,000 |
29/11/2018 | 42,200 | 0.10 ▲ | 0.24 | 42,100 | 42,700 | 42,000 | 252,500 | 10,655,500,000 |
28/11/2018 | 42,300 | 0.10 ▲ | 0.24 | 42,200 | 42,400 | 41,900 | 157,400 | 6,658,020,000 |
27/11/2018 | 42,000 | 0.10 ▲ | 0.24 | 41,900 | 42,600 | 41,900 | 389,200 | 16,346,400,000 |
26/11/2018 | 42,000 | -0.40 ▼ | -0.95 | 42,400 | 42,100 | 41,800 | 141,800 | 5,955,600,000 |
23/11/2018 | 42,300 | -0.70 ▼ | -1.65 | 43,000 | 43,400 | 42,200 | 378,300 | 16,002,090,000 |
22/11/2018 | 42,800 | 0.50 ▲ | 1.17 | 42,300 | 43,600 | 42,300 | 391,700 | 16,764,760,000 |
21/11/2018 | 42,500 | -0.30 ▼ | -0.71 | 42,800 | 42,600 | 42,000 | 245,400 | 10,429,500,000 |
20/11/2018 | 42,900 | -0.10 ▼ | -0.23 | 43,000 | 42,900 | 42,600 | 130,000 | 5,577,000,000 |
19/11/2018 | 43,100 | 0.80 ▲ | 1.86 | 42,300 | 43,300 | 42,700 | 290,100 | 12,503,310,000 |
16/11/2018 | 42,700 | 1.70 ▲ | 3.98 | 41,000 | 43,000 | 41,300 | 1,305,700 | 55,753,390,000 |
15/11/2018 | 41,000 | 0.30 ▲ | 0.73 | 40,700 | 41,400 | 40,600 | 210,400 | 8,626,400,000 |
14/11/2018 | 40,600 | -0.10 ▼ | -0.25 | 40,700 | 41,000 | 40,600 | 248,300 | 10,080,980,000 |
13/11/2018 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 40,300 | 244,900 | 10,040,900,000 |
12/11/2018 | 41,000 | -0.10 ▼ | -0.24 | 41,100 | 41,300 | 40,000 | 369,500 | 15,149,500,000 |
09/11/2018 | 41,000 | -0.40 ▼ | -0.98 | 41,400 | 41,400 | 41,000 | 375,000 | 15,375,000,000 |
08/11/2018 | 41,300 | 0.20 ▲ | 0.48 | 41,100 | 41,700 | 41,000 | 448,300 | 18,514,790,000 |
07/11/2018 | 41,000 | -0.40 ▼ | -0.98 | 41,400 | 41,500 | 40,700 | 394,100 | 16,158,100,000 |
06/11/2018 | 41,200 | -0.30 ▼ | -0.73 | 41,500 | 41,600 | 41,200 | 329,900 | 13,591,880,000 |
05/11/2018 | 41,300 | 0.00 ■■ | 0.00 | 41,300 | 41,700 | 41,000 | 287,000 | 11,853,100,000 |
02/11/2018 | 41,200 | -0.30 ▼ | -0.73 | 41,500 | 41,600 | 41,000 | 268,200 | 11,049,840,000 |
01/11/2018 | 41,400 | -0.20 ▼ | -0.48 | 41,600 | 41,700 | 41,300 | 184,500 | 7,638,300,000 |
31/10/2018 | 41,600 | 0.50 ▲ | 1.20 | 41,100 | 41,800 | 41,600 | 200,800 | 8,353,280,000 |
30/10/2018 | 41,200 | 0.30 ▲ | 0.73 | 40,900 | 41,400 | 40,800 | 309,100 | 12,734,920,000 |
29/10/2018 | 41,000 | -0.20 ▼ | -0.49 | 41,200 | 41,200 | 40,500 | 230,000 | 9,430,000,000 |
26/10/2018 | 41,000 | 0.70 ▲ | 1.71 | 40,300 | 41,700 | 41,000 | 390,300 | 16,002,300,000 |
25/10/2018 | 41,000 | -0.80 ▼ | -1.95 | 41,800 | 41,500 | 39,100 | 632,500 | 25,932,500,000 |
24/10/2018 | 41,000 | -1.00 ▼ | -2.44 | 42,000 | 43,000 | 41,000 | 1,063,700 | 43,611,700,000 |
23/10/2018 | 42,000 | -1.10 ▼ | -2.62 | 43,100 | 42,400 | 41,500 | 846,900 | 35,569,800,000 |
22/10/2018 | 42,500 | -1.10 ▼ | -2.59 | 43,600 | 43,800 | 42,500 | 500,300 | 21,262,750,000 |
19/10/2018 | 43,700 | -0.60 ▼ | -1.37 | 44,300 | 44,200 | 43,300 | 381,600 | 16,675,920,000 |
18/10/2018 | 44,300 | 0.30 ▲ | 0.68 | 44,000 | 44,800 | 43,500 | 666,800 | 29,539,240,000 |
17/10/2018 | 44,100 | 0.90 ▲ | 2.04 | 43,200 | 44,400 | 43,200 | 934,800 | 41,224,680,000 |
16/10/2018 | 43,300 | 1.20 ▲ | 2.77 | 42,100 | 43,700 | 41,700 | 875,900 | 37,926,470,000 |
15/10/2018 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,700 | 41,500 | 349,500 | 14,679,000,000 |
12/10/2018 | 42,400 | 1.10 ▲ | 2.59 | 41,300 | 42,600 | 40,000 | 902,200 | 38,253,280,000 |
11/10/2018 | 41,300 | -1.20 ▼ | -2.91 | 42,500 | 42,000 | 40,000 | 896,700 | 37,033,710,000 |
10/10/2018 | 42,700 | 1.30 ▲ | 3.04 | 41,400 | 43,100 | 41,500 | 1,196,600 | 51,094,820,000 |
09/10/2018 | 41,600 | 1.50 ▲ | 3.61 | 40,100 | 41,900 | 39,800 | 1,228,700 | 51,113,920,000 |
08/10/2018 | 40,000 | -0.90 ▼ | -2.25 | 40,900 | 40,600 | 39,900 | 322,000 | 12,880,000,000 |
05/10/2018 | 40,600 | -0.60 ▼ | -1.48 | 41,200 | 41,500 | 40,400 | 361,700 | 14,685,020,000 |
04/10/2018 | 41,200 | 0.80 ▲ | 1.94 | 40,400 | 41,400 | 40,600 | 556,600 | 22,931,920,000 |
03/10/2018 | 40,600 | 1.20 ▲ | 2.96 | 39,400 | 41,000 | 39,400 | 904,000 | 36,702,400,000 |
02/10/2018 | 39,500 | 0.00 ■■ | 0.00 | 39,500 | 39,600 | 39,200 | 175,200 | 6,920,400,000 |
01/10/2018 | 39,400 | 0.10 ▲ | 0.25 | 39,300 | 39,600 | 39,300 | 145,600 | 5,736,640,000 |
28/09/2018 | 39,200 | -0.10 ▼ | -0.26 | 39,300 | 39,600 | 39,100 | 121,100 | 4,747,120,000 |
27/09/2018 | 39,500 | 0.50 ▲ | 1.27 | 39,000 | 39,800 | 38,600 | 309,200 | 12,213,400,000 |
26/09/2018 | 38,900 | -0.40 ▼ | -1.03 | 39,300 | 39,300 | 38,800 | 263,500 | 10,250,150,000 |
25/09/2018 | 39,200 | -0.20 ▼ | -0.51 | 39,400 | 39,500 | 39,000 | 180,600 | 7,079,520,000 |
24/09/2018 | 39,400 | 0.20 ▲ | 0.51 | 39,200 | 39,800 | 39,200 | 94,300 | 3,715,420,000 |
21/09/2018 | 39,500 | 1.00 ▲ | 2.53 | 38,500 | 39,600 | 38,500 | 512,100 | 20,227,950,000 |
20/09/2018 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,600 | 38,400 | 364,400 | 14,029,400,000 |
19/09/2018 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,600 | 38,200 | 164,100 | 6,301,440,000 |
18/09/2018 | 38,400 | -0.10 ▼ | -0.26 | 38,500 | 38,500 | 38,300 | 90,700 | 3,482,880,000 |
17/09/2018 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,700 | 38,400 | 138,100 | 5,316,850,000 |
14/09/2018 | 38,600 | 0.00 ■■ | 0.00 | 38,600 | 38,600 | 38,300 | 92,000 | 3,551,200,000 |
13/09/2018 | 38,400 | -0.10 ▼ | -0.26 | 38,500 | 38,700 | 38,300 | 76,000 | 2,918,400,000 |
12/09/2018 | 38,500 | 0.10 ▲ | 0.26 | 38,400 | 38,600 | 38,000 | 52,100 | 2,005,850,000 |
11/09/2018 | 38,400 | 0.50 ▲ | 1.30 | 37,900 | 38,600 | 37,900 | 141,700 | 5,441,280,000 |
10/09/2018 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,100 | 37,700 | 110,100 | 4,183,800,000 |
07/09/2018 | 37,900 | -0.20 ▼ | -0.53 | 38,100 | 38,400 | 37,800 | 109,500 | 4,150,050,000 |
06/09/2018 | 38,100 | -0.50 ▼ | -1.31 | 38,600 | 38,500 | 37,900 | 173,300 | 6,602,730,000 |
05/09/2018 | 38,400 | -0.60 ▼ | -1.56 | 39,000 | 39,000 | 38,300 | 204,100 | 7,837,440,000 |
04/09/2018 | 39,000 | -0.40 ▼ | -1.03 | 39,400 | 39,300 | 38,900 | 236,900 | 9,239,100,000 |
31/08/2018 | 39,300 | -0.20 ▼ | -0.51 | 39,500 | 39,600 | 39,300 | 47,800 | 1,878,540,000 |
30/08/2018 | 39,500 | -0.10 ▼ | -0.25 | 39,600 | 39,600 | 39,300 | 49,300 | 1,947,350,000 |
29/08/2018 | 39,500 | -0.40 ▼ | -1.01 | 39,900 | 39,900 | 39,100 | 49,700 | 1,963,150,000 |
28/08/2018 | 39,900 | 0.00 ■■ | 0.00 | 39,700 | 40,000 | 39,600 | 52,100 | 2,078,790,000 |
27/08/2018 | 39,800 | 0.10 ▲ | 0.25 | 39,700 | 40,400 | 39,500 | 52,100 | 2,073,580,000 |
24/08/2018 | 40,000 | 0.70 ▲ | 1.75 | 39,300 | 40,000 | 39,100 | 74,000 | 2,960,000,000 |
23/08/2018 | 39,300 | -0.70 ▼ | -1.78 | 40,000 | 39,900 | 39,000 | 224,200 | 8,811,060,000 |
22/08/2018 | 39,900 | -0.20 ▼ | -0.50 | 40,100 | 40,200 | 39,900 | 89,300 | 3,563,070,000 |
21/08/2018 | 40,100 | -0.20 ▼ | -0.50 | 40,300 | 40,300 | 40,000 | 133,000 | 5,333,300,000 |
20/08/2018 | 40,400 | -0.10 ▼ | -0.25 | 40,500 | 40,600 | 40,000 | 90,800 | 3,668,320,000 |
17/08/2018 | 40,500 | -0.40 ▼ | -0.99 | 40,900 | 40,900 | 40,200 | 119,600 | 4,843,800,000 |
16/08/2018 | 40,800 | -0.80 ▼ | -1.96 | 41,600 | 41,300 | 40,500 | 117,900 | 4,810,320,000 |
15/08/2018 | 41,200 | -0.40 ▼ | -0.97 | 41,600 | 42,000 | 41,000 | 367,200 | 15,128,640,000 |
14/08/2018 | 41,600 | 0.30 ▲ | 0.72 | 41,300 | 42,200 | 41,000 | 422,200 | 17,563,520,000 |
13/08/2018 | 41,200 | -0.40 ▼ | -0.97 | 41,600 | 41,700 | 41,200 | 160,500 | 6,612,600,000 |
10/08/2018 | 41,500 | 0.80 ▲ | 1.93 | 40,700 | 42,500 | 41,000 | 578,000 | 23,987,000,000 |
09/08/2018 | 41,000 | 1.00 ▲ | 2.44 | 40,000 | 41,500 | 39,800 | 547,900 | 22,463,900,000 |
08/08/2018 | 40,000 | 0.30 ▲ | 0.75 | 39,700 | 40,400 | 39,700 | 155,700 | 6,228,000,000 |
07/08/2018 | 39,800 | 0.10 ▲ | 0.25 | 39,700 | 39,900 | 39,500 | 77,700 | 3,092,460,000 |
06/08/2018 | 39,800 | 0.00 ■■ | 0.00 | 39,800 | 39,900 | 39,000 | 144,100 | 5,735,180,000 |
03/08/2018 | 39,600 | -0.20 ▼ | -0.51 | 39,800 | 40,000 | 39,500 | 157,700 | 6,244,920,000 |
02/08/2018 | 39,900 | -0.50 ▼ | -1.25 | 40,400 | 40,300 | 39,200 | 182,800 | 7,293,720,000 |
01/08/2018 | 40,000 | -0.70 ▼ | -1.75 | 40,700 | 40,600 | 40,000 | 199,700 | 7,988,000,000 |
31/07/2018 | 40,300 | 0.50 ▲ | 1.24 | 39,800 | 42,000 | 40,100 | 251,800 | 10,147,540,000 |
30/07/2018 | 39,900 | 0.50 ▲ | 1.25 | 39,400 | 40,200 | 39,400 | 291,600 | 11,634,840,000 |
27/07/2018 | 39,300 | -0.20 ▼ | -0.51 | 39,500 | 40,000 | 39,200 | 75,400 | 2,963,220,000 |
26/07/2018 | 39,800 | -0.10 ▼ | -0.25 | 39,900 | 40,200 | 39,600 | 209,800 | 8,350,040,000 |
25/07/2018 | 40,000 | 0.10 ▲ | 0.25 | 39,900 | 40,000 | 39,200 | 184,000 | 7,360,000,000 |
24/07/2018 | 39,800 | 0.10 ▲ | 0.25 | 39,700 | 40,200 | 39,300 | 123,800 | 4,927,240,000 |
23/07/2018 | 40,000 | -0.20 ▼ | -0.50 | 40,200 | 40,200 | 39,000 | 136,700 | 5,468,000,000 |
20/07/2018 | 40,000 | -0.40 ▼ | -1.00 | 40,400 | 41,200 | 39,800 | 75,200 | 3,008,000,000 |
19/07/2018 | 40,500 | 1.50 ▲ | 3.70 | 39,000 | 41,600 | 38,900 | 451,800 | 18,297,900,000 |
18/07/2018 | 39,000 | 0.60 ▲ | 1.54 | 38,400 | 39,200 | 38,500 | 223,900 | 8,732,100,000 |
17/07/2018 | 38,500 | 0.10 ▲ | 0.26 | 38,400 | 38,600 | 38,000 | 75,300 | 2,899,050,000 |
16/07/2018 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,600 | 38,000 | 102,700 | 3,953,950,000 |
13/07/2018 | 38,500 | -0.10 ▼ | -0.26 | 38,600 | 38,700 | 38,000 | 97,100 | 3,738,350,000 |
12/07/2018 | 38,000 | -1.40 ▼ | -3.68 | 39,400 | 39,600 | 38,000 | 106,300 | 4,039,400,000 |
11/07/2018 | 39,500 | 1.00 ▲ | 2.53 | 38,500 | 40,000 | 38,600 | 345,000 | 13,627,500,000 |
10/07/2018 | 38,600 | 1.90 ▲ | 4.92 | 36,700 | 39,000 | 37,000 | 201,000 | 7,758,600,000 |
09/07/2018 | 37,100 | 1.20 ▲ | 3.23 | 35,900 | 37,100 | 35,900 | 254,400 | 9,438,240,000 |
06/07/2018 | 36,000 | 0.30 ▲ | 0.83 | 35,700 | 36,000 | 35,500 | 210,500 | 7,578,000,000 |
05/07/2018 | 35,600 | 0.00 ■■ | 0.00 | 35,600 | 35,900 | 35,400 | 142,400 | 5,069,440,000 |
04/07/2018 | 35,700 | 0.00 ■■ | 0.00 | 35,700 | 35,700 | 34,000 | 201,100 | 7,179,270,000 |
03/07/2018 | 35,500 | -0.60 ▼ | -1.69 | 36,100 | 36,100 | 35,000 | 261,400 | 9,279,700,000 |
02/07/2018 | 36,000 | -0.30 ▼ | -0.83 | 36,300 | 36,600 | 36,000 | 100,500 | 3,618,000,000 |
29/06/2018 | 36,600 | 0.30 ▲ | 0.82 | 36,300 | 36,700 | 36,000 | 231,900 | 8,487,540,000 |
28/06/2018 | 36,100 | -1.20 ▼ | -3.32 | 37,300 | 37,200 | 36,000 | 208,400 | 7,523,240,000 |
27/06/2018 | 37,200 | -0.60 ▼ | -1.61 | 37,800 | 37,800 | 37,200 | 48,100 | 1,789,320,000 |
26/06/2018 | 37,600 | -0.40 ▼ | -1.06 | 38,000 | 37,900 | 37,600 | 43,000 | 1,616,800,000 |
25/06/2018 | 38,000 | 0.30 ▲ | 0.79 | 37,700 | 38,300 | 37,300 | 283,200 | 10,761,600,000 |
22/06/2018 | 37,600 | -0.60 ▼ | -1.60 | 38,200 | 38,000 | 35,000 | 168,600 | 6,339,360,000 |
21/06/2018 | 38,200 | -0.20 ▼ | -0.52 | 38,400 | 38,700 | 38,100 | 112,400 | 4,293,680,000 |
20/06/2018 | 38,500 | -0.20 ▼ | -0.52 | 38,700 | 38,600 | 38,000 | 103,200 | 3,973,200,000 |
19/06/2018 | 38,500 | -0.60 ▼ | -1.56 | 39,100 | 39,000 | 38,200 | 100,100 | 3,853,850,000 |
18/06/2018 | 39,000 | -0.10 ▼ | -0.26 | 39,100 | 39,300 | 39,000 | 188,800 | 7,363,200,000 |
15/06/2018 | 39,000 | -0.10 ▼ | -0.26 | 39,100 | 39,500 | 38,500 | 143,500 | 5,596,500,000 |
14/06/2018 | 39,100 | 0.20 ▲ | 0.51 | 38,900 | 39,500 | 38,800 | 119,700 | 4,680,270,000 |
13/06/2018 | 39,000 | 0.40 ▲ | 1.03 | 38,600 | 39,400 | 38,500 | 194,900 | 7,601,100,000 |
12/06/2018 | 38,500 | -1.00 ▼ | -2.60 | 39,500 | 39,400 | 38,200 | 87,300 | 3,361,050,000 |
11/06/2018 | 39,300 | -0.40 ▼ | -1.02 | 39,700 | 39,700 | 39,300 | 135,900 | 5,340,870,000 |
08/06/2018 | 39,700 | -0.10 ▼ | -0.25 | 39,800 | 39,800 | 39,500 | 89,500 | 3,553,150,000 |
07/06/2018 | 39,800 | 0.00 ■■ | 0.00 | 39,800 | 39,900 | 39,700 | 56,800 | 2,260,640,000 |
06/06/2018 | 40,000 | 0.10 ▲ | 0.25 | 39,900 | 40,000 | 39,500 | 60,300 | 2,412,000,000 |
05/06/2018 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,100 | 39,800 | 127,800 | 5,112,000,000 |
04/06/2018 | 40,200 | 0.20 ▲ | 0.50 | 40,000 | 40,300 | 39,700 | 173,900 | 6,990,780,000 |
01/06/2018 | 40,000 | 0.10 ▲ | 0.25 | 39,900 | 40,300 | 39,800 | 105,400 | 4,216,000,000 |
31/05/2018 | 40,100 | 0.10 ▲ | 0.25 | 40,000 | 40,100 | 39,700 | 253,700 | 10,173,370,000 |
30/05/2018 | 39,800 | -0.20 ▼ | -0.50 | 40,000 | 40,500 | 39,800 | 108,200 | 4,306,360,000 |
29/05/2018 | 40,500 | 0.60 ▲ | 1.48 | 39,900 | 40,600 | 39,000 | 149,400 | 6,050,700,000 |
28/05/2018 | 39,200 | -2.10 ▼ | -5.36 | 41,300 | 41,000 | 38,900 | 286,600 | 11,234,720,000 |
25/05/2018 | 40,900 | -1.10 ▼ | -2.69 | 42,000 | 42,000 | 40,900 | 248,300 | 10,155,470,000 |
24/05/2018 | 42,100 | 0.00 ■■ | 0.00 | 42,100 | 42,500 | 41,700 | 148,400 | 6,247,640,000 |
23/05/2018 | 42,200 | 0.00 ■■ | 0.00 | 42,200 | 42,500 | 41,500 | 178,100 | 7,515,820,000 |
22/05/2018 | 42,000 | -1.00 ▼ | -2.38 | 43,000 | 43,000 | 41,500 | 666,800 | 28,005,600,000 |
21/05/2018 | 42,600 | -1.50 ▼ | -3.52 | 44,100 | 43,900 | 42,400 | 234,900 | 10,006,740,000 |
18/05/2018 | 43,900 | -1.10 ▼ | -2.51 | 45,000 | 45,000 | 43,500 | 181,800 | 7,981,020,000 |
17/05/2018 | 45,000 | 1.10 ▲ | 2.44 | 43,900 | 45,300 | 44,000 | 271,900 | 12,235,500,000 |
16/05/2018 | 44,100 | 1.20 ▲ | 2.72 | 42,900 | 44,100 | 42,900 | 315,600 | 13,917,960,000 |
15/05/2018 | 43,100 | 1.00 ▲ | 2.32 | 42,100 | 43,300 | 42,100 | 413,700 | 17,830,470,000 |
14/05/2018 | 42,300 | 0.00 ■■ | 0.00 | 42,300 | 42,500 | 41,800 | 421,300 | 17,820,990,000 |
11/05/2018 | 42,200 | -0.30 ▼ | -0.71 | 42,500 | 42,500 | 42,000 | 267,800 | 11,301,160,000 |
10/05/2018 | 42,700 | 1.00 ▲ | 2.34 | 41,700 | 42,900 | 41,700 | 139,200 | 5,943,840,000 |
09/05/2018 | 42,000 | -0.30 ▼ | -0.71 | 42,300 | 42,100 | 41,500 | 204,700 | 8,597,400,000 |
08/05/2018 | 50,700 | 0.30 ▲ | 0.59 | 50,400 | 50,900 | 50,600 | 414,900 | 21,035,430,000 |
07/05/2018 | 50,800 | 0.40 ▲ | 0.79 | 50,400 | 51,000 | 50,000 | 297,100 | 15,092,680,000 |
04/05/2018 | 50,500 | -0.20 ▼ | -0.40 | 50,700 | 50,900 | 50,000 | 382,100 | 19,296,050,000 |
03/05/2018 | 50,300 | -0.80 ▼ | -1.59 | 51,100 | 51,100 | 50,300 | 397,500 | 19,994,250,000 |
02/05/2018 | 51,000 | -0.20 ▼ | -0.39 | 51,200 | 51,800 | 50,900 | 239,300 | 12,204,300,000 |
27/04/2018 | 51,800 | 0.80 ▲ | 1.54 | 51,000 | 52,000 | 50,800 | 199,500 | 10,334,100,000 |
26/04/2018 | 50,900 | -0.50 ▼ | -0.98 | 51,400 | 52,000 | 50,800 | 283,000 | 14,404,700,000 |
24/04/2018 | 51,400 | -0.30 ▼ | -0.58 | 51,700 | 51,800 | 51,200 | 99,300 | 5,104,020,000 |
23/04/2018 | 51,300 | 0.10 ▲ | 0.19 | 51,200 | 53,000 | 51,100 | 169,900 | 8,715,870,000 |
20/04/2018 | 51,500 | 0.10 ▲ | 0.19 | 51,400 | 51,600 | 50,100 | 103,600 | 5,335,400,000 |
19/04/2018 | 51,500 | -1.10 ▼ | -2.14 | 52,600 | 53,000 | 51,000 | 188,700 | 9,718,050,000 |
18/04/2018 | 53,100 | 1.60 ▲ | 3.01 | 51,500 | 53,800 | 51,800 | 212,400 | 11,278,440,000 |
13/04/2018 | 51,900 | -0.60 ▼ | -1.16 | 52,500 | 52,500 | 51,500 | 210,200 | 10,909,380,000 |
12/04/2018 | 52,500 | -0.90 ▼ | -1.71 | 53,400 | 53,000 | 52,200 | 202,900 | 10,652,250,000 |
11/04/2018 | 53,700 | -1.90 ▼ | -3.54 | 55,600 | 55,000 | 52,800 | 300,100 | 16,115,370,000 |
10/04/2018 | 55,300 | -1.40 ▼ | -2.53 | 56,700 | 56,600 | 55,200 | 231,000 | 12,774,300,000 |
09/04/2018 | 56,600 | -0.70 ▼ | -1.24 | 57,300 | 57,400 | 56,400 | 189,100 | 10,703,060,000 |
06/04/2018 | 57,000 | 0.30 ▲ | 0.53 | 56,700 | 57,800 | 56,700 | 117,700 | 6,708,900,000 |
05/04/2018 | 57,000 | -0.30 ▼ | -0.53 | 57,300 | 57,400 | 55,800 | 186,400 | 10,624,800,000 |
04/04/2018 | 57,200 | -1.40 ▼ | -2.45 | 58,600 | 58,800 | 56,900 | 211,900 | 12,120,680,000 |
03/04/2018 | 58,600 | -0.30 ▼ | -0.51 | 58,900 | 59,500 | 58,100 | 196,200 | 11,497,320,000 |
02/04/2018 | 58,700 | 2.80 ▲ | 4.77 | 55,900 | 60,000 | 57,000 | 182,800 | 10,730,360,000 |
30/03/2018 | 57,300 | 1.10 ▲ | 1.92 | 56,200 | 58,700 | 54,000 | 229,900 | 13,173,270,000 |
29/03/2018 | 55,800 | -2.20 ▼ | -3.94 | 58,000 | 57,100 | 55,600 | 240,800 | 13,436,640,000 |
28/03/2018 | 57,900 | -0.70 ▼ | -1.21 | 58,600 | 58,800 | 57,700 | 189,000 | 10,943,100,000 |
27/03/2018 | 58,900 | 0.10 ▲ | 0.17 | 58,800 | 58,900 | 58,300 | 135,100 | 7,957,390,000 |
26/03/2018 | 58,700 | 0.40 ▲ | 0.68 | 58,300 | 59,200 | 58,300 | 108,100 | 6,345,470,000 |
23/03/2018 | 59,000 | -0.80 ▼ | -1.36 | 59,800 | 59,800 | 57,900 | 279,500 | 16,490,500,000 |
22/03/2018 | 59,500 | 0.80 ▲ | 1.34 | 58,700 | 60,900 | 58,700 | 217,200 | 12,923,400,000 |
21/03/2018 | 58,900 | -1.30 ▼ | -2.21 | 60,200 | 60,000 | 58,000 | 306,800 | 18,070,520,000 |
20/03/2018 | 59,900 | -2.00 ▼ | -3.34 | 61,900 | 62,000 | 59,500 | 441,000 | 26,415,900,000 |
19/03/2018 | 61,400 | -2.30 ▼ | -3.75 | 63,700 | 63,700 | 61,100 | 529,800 | 32,529,720,000 |
16/03/2018 | 63,500 | -0.20 ▼ | -0.31 | 63,700 | 63,900 | 63,400 | 70,700 | 4,489,450,000 |
15/03/2018 | 64,000 | 0.70 ▲ | 1.09 | 63,300 | 64,200 | 63,000 | 209,600 | 13,414,400,000 |
14/03/2018 | 63,100 | -0.60 ▼ | -0.95 | 63,700 | 64,000 | 63,000 | 143,600 | 9,061,160,000 |
13/03/2018 | 64,000 | -0.60 ▼ | -0.94 | 64,600 | 64,400 | 63,200 | 175,500 | 11,232,000,000 |
12/03/2018 | 64,400 | 0.10 ▲ | 0.16 | 64,300 | 65,600 | 64,300 | 186,300 | 11,997,720,000 |
09/03/2018 | 64,600 | -0.30 ▼ | -0.46 | 64,900 | 64,700 | 63,900 | 90,900 | 5,872,140,000 |
08/03/2018 | 64,900 | 0.70 ▲ | 1.08 | 64,200 | 65,200 | 63,800 | 200,600 | 13,018,940,000 |
07/03/2018 | 63,700 | -2.00 ▼ | -3.14 | 65,700 | 65,500 | 63,600 | 228,400 | 14,549,080,000 |
06/03/2018 | 65,700 | -0.10 ▼ | -0.15 | 65,800 | 66,400 | 64,700 | 310,300 | 20,386,710,000 |
05/03/2018 | 65,600 | 1.30 ▲ | 1.98 | 64,300 | 66,400 | 64,200 | 387,100 | 25,393,760,000 |
02/03/2018 | 64,800 | 2.60 ▲ | 4.01 | 62,200 | 65,300 | 60,500 | 606,700 | 39,314,160,000 |
01/03/2018 | 62,000 | -1.60 ▼ | -2.58 | 63,600 | 63,000 | 61,200 | 214,200 | 13,280,400,000 |
28/02/2018 | 63,000 | -2.60 ▼ | -4.13 | 65,600 | 66,000 | 62,100 | 508,700 | 32,048,100,000 |
27/02/2018 | 65,600 | 1.70 ▲ | 2.59 | 63,900 | 66,200 | 65,000 | 298,600 | 19,588,160,000 |
26/02/2018 | 64,300 | 3.40 ▲ | 5.29 | 60,900 | 64,400 | 61,300 | 590,800 | 37,988,440,000 |
23/02/2018 | 60,300 | 0.20 ▲ | 0.33 | 60,100 | 60,500 | 60,100 | 93,000 | 5,607,900,000 |
22/02/2018 | 60,600 | 2.30 ▲ | 3.80 | 58,300 | 62,000 | 57,500 | 286,000 | 17,331,600,000 |
21/02/2018 | 59,000 | 4.10 ▲ | 6.95 | 54,900 | 59,300 | 55,000 | 282,800 | 16,685,200,000 |
13/02/2018 | 55,200 | 2.90 ▲ | 5.25 | 52,300 | 55,500 | 53,400 | 489,100 | 26,998,320,000 |
12/02/2018 | 53,400 | 3.30 ▲ | 6.18 | 50,100 | 53,500 | 50,500 | 249,300 | 13,312,620,000 |
09/02/2018 | 50,300 | -0.20 ▼ | -0.40 | 50,500 | 50,500 | 49,100 | 214,200 | 10,774,260,000 |
08/02/2018 | 51,000 | 0.60 ▲ | 1.18 | 50,400 | 51,200 | 49,100 | 207,700 | 10,592,700,000 |
07/02/2018 | 50,500 | 3.60 ▲ | 7.13 | 46,900 | 51,300 | 49,000 | 316,000 | 15,958,000,000 |
06/02/2018 | 48,800 | -1.40 ▼ | -2.87 | 50,200 | 49,500 | 45,500 | 254,900 | 12,439,120,000 |
05/02/2018 | 49,700 | -3.20 ▼ | -6.44 | 52,900 | 53,000 | 49,000 | 162,500 | 8,076,250,000 |
02/02/2018 | 52,300 | 0.70 ▲ | 1.34 | 51,600 | 54,500 | 51,600 | 178,500 | 9,335,550,000 |
01/02/2018 | 52,800 | 5.30 ▲ | 10.04 | 47,500 | 53,300 | 48,000 | 378,300 | 19,974,240,000 |
31/01/2018 | 48,000 | 3.70 ▲ | 7.71 | 44,300 | 48,500 | 44,000 | 271,100 | 13,012,800,000 |
30/01/2018 | 45,000 | -1.30 ▼ | -2.89 | 46,300 | 45,600 | 42,900 | 344,400 | 15,498,000,000 |
29/01/2018 | 45,500 | -3.00 ▼ | -6.59 | 48,500 | 48,400 | 45,300 | 315,900 | 14,373,450,000 |
26/01/2018 | 48,400 | -0.40 ▼ | -0.83 | 48,800 | 48,800 | 48,000 | 328,600 | 15,904,240,000 |
25/01/2018 | 48,700 | -1.70 ▼ | -3.49 | 50,400 | 50,200 | 47,500 | 542,200 | 26,405,140,000 |
24/01/2018 | 49,800 | -1.00 ▼ | -2.01 | 50,900 | 51,100 | 49,800 | 234,100 | 11,658,180,000 |
23/01/2018 | 50,500 | -0.40 ▼ | -0.79 | 50,900 | 51,100 | 50,400 | 215,100 | 10,862,550,000 |
22/01/2018 | 51,000 | -1.00 ▼ | -1.96 | 52,000 | 52,000 | 50,400 | 219,700 | 11,204,700,000 |
19/01/2018 | 51,600 | 0.20 ▲ | 0.39 | 51,400 | 53,000 | 51,400 | 208,100 | 10,737,960,000 |
18/01/2018 | 52,500 | 0.60 ▲ | 1.14 | 51,900 | 52,500 | 50,500 | 334,500 | 17,561,250,000 |
17/01/2018 | 51,500 | -0.60 ▼ | -1.17 | 52,100 | 52,500 | 51,500 | 210,300 | 10,830,450,000 |
16/01/2018 | 52,100 | 0.50 ▲ | 0.96 | 51,600 | 52,600 | 51,900 | 140,800 | 7,335,680,000 |
15/01/2018 | 51,900 | -1.00 ▼ | -1.93 | 52,900 | 52,900 | 50,500 | 221,300 | 11,485,470,000 |
12/01/2018 | 52,800 | -0.30 ▼ | -0.57 | 53,100 | 53,500 | 52,600 | 139,200 | 7,349,760,000 |
11/01/2018 | 52,700 | -1.60 ▼ | -3.04 | 54,300 | 54,100 | 52,500 | 322,000 | 16,969,400,000 |
10/01/2018 | 54,200 | -0.50 ▼ | -0.92 | 54,700 | 54,700 | 54,000 | 258,900 | 14,032,380,000 |
09/01/2018 | 54,600 | -0.60 ▼ | -1.10 | 55,200 | 55,600 | 54,500 | 180,700 | 9,866,220,000 |
08/01/2018 | 55,000 | -1.50 ▼ | -2.73 | 56,500 | 56,500 | 54,900 | 100,400 | 5,522,000,000 |
05/01/2018 | 56,000 | 1.00 ▲ | 1.79 | 55,000 | 59,900 | 55,200 | 222,300 | 12,448,800,000 |
04/01/2018 | 55,100 | 0.30 ▲ | 0.54 | 54,800 | 55,200 | 54,600 | 54,200 | 2,986,420,000 |
03/01/2018 | 54,800 | -0.20 ▼ | -0.36 | 55,000 | 55,000 | 54,700 | 153,513 | 8,412,512,400 |
02/01/2018 | 54,900 | 0.40 ▲ | 0.73 | 54,600 | 55,400 | 54,600 | 95,301 | 5,232,024,900 |
29/12/2017 | 54,400 | -0.50 ▼ | -0.91 | 55,000 | 55,000 | 54,100 | 145,967 | 7,940,604,800 |
28/12/2017 | 54,800 | -0.80 ▼ | -1.44 | 55,500 | 55,500 | 54,600 | 242,462 | 13,286,917,600 |
27/12/2017 | 55,700 | -0.10 ▼ | -0.18 | 55,800 | 55,900 | 55,500 | 85,202 | 4,745,751,400 |
26/12/2017 | 55,800 | -0.20 ▼ | -0.36 | 55,900 | 56,000 | 55,600 | 135,310 | 7,550,298,000 |
25/12/2017 | 56,000 | -0.10 ▼ | -0.18 | 55,600 | 56,100 | 55,600 | 116,390 | 6,517,840,000 |
22/12/2017 | 56,200 | 0.00 ■■ | 0.00 | 56,200 | 56,300 | 55,900 | 118,015 | 6,632,443,000 |
21/12/2017 | 56,000 | 0.00 ■■ | 0.00 | 56,000 | 56,900 | 55,900 | 244,200 | 13,675,200,000 |
20/12/2017 | 56,500 | 0.30 ▲ | 0.53 | 56,000 | 56,700 | 55,000 | 173,460 | 9,800,490,000 |
19/12/2017 | 56,000 | -1.00 ▼ | -1.75 | 57,100 | 57,100 | 55,800 | 150,065 | 8,403,640,000 |
18/12/2017 | 57,000 | 0.00 ■■ | 0.00 | 57,000 | 58,000 | 57,000 | 610,110 | 34,776,270,000 |
15/12/2017 | 57,000 | 2.50 ▲ | 4.59 | 55,000 | 57,300 | 54,500 | 412,772 | 23,528,004,000 |
14/12/2017 | 54,500 | 0.00 ■■ | 0.00 | 54,000 | 54,800 | 53,800 | 53,998 | 2,942,891,000 |
13/12/2017 | 54,500 | 0.10 ▲ | 0.18 | 54,100 | 55,000 | 53,800 | 90,972 | 4,957,974,000 |
12/12/2017 | 54,400 | -0.60 ▼ | -1.09 | 55,000 | 55,200 | 53,200 | 170,590 | 9,280,096,000 |
11/12/2017 | 55,000 | -1.00 ▼ | -1.79 | 55,500 | 56,000 | 54,500 | 74,023 | 4,071,265,000 |
08/12/2017 | 56,000 | 0.30 ▲ | 0.54 | 56,500 | 56,800 | 55,600 | 82,897 | 4,642,232,000 |
07/12/2017 | 55,700 | 1.00 ▲ | 1.83 | 54,600 | 56,000 | 54,500 | 193,670 | 10,787,419,000 |
06/12/2017 | 54,700 | -1.30 ▼ | -2.32 | 56,200 | 56,200 | 53,800 | 202,760 | 11,090,972,000 |
05/12/2017 | 56,000 | -0.90 ▼ | -1.58 | 57,600 | 57,600 | 55,500 | 133,424 | 7,471,744,000 |
04/12/2017 | 56,900 | -2.20 ▼ | -3.72 | 58,900 | 58,900 | 56,900 | 322,302 | 18,338,983,800 |
01/12/2017 | 59,100 | -0.10 ▼ | -0.17 | 59,000 | 59,200 | 58,800 | 77,721 | 4,593,311,100 |
30/11/2017 | 59,200 | 0.20 ▲ | 0.34 | 59,000 | 59,600 | 58,800 | 119,350 | 7,065,520,000 |
29/11/2017 | 59,000 | -0.50 ▼ | -0.84 | 59,500 | 60,000 | 58,400 | 125,320 | 7,393,880,000 |
28/11/2017 | 59,500 | -0.30 ▼ | -0.50 | 60,000 | 60,500 | 59,500 | 162,220 | 9,652,090,000 |
27/11/2017 | 59,800 | 1.00 ▲ | 1.70 | 59,000 | 62,000 | 58,900 | 153,235 | 9,163,453,000 |
24/11/2017 | 58,800 | -1.40 ▼ | -2.33 | 60,300 | 60,300 | 58,200 | 312,474 | 18,373,471,200 |
23/11/2017 | 60,200 | -0.60 ▼ | -0.99 | 60,700 | 61,000 | 60,100 | 119,612 | 7,200,642,400 |
22/11/2017 | 60,800 | -0.10 ▼ | -0.16 | 60,900 | 60,900 | 60,400 | 69,683 | 4,236,726,400 |
21/11/2017 | 60,900 | 0.30 ▲ | 0.50 | 60,600 | 61,100 | 60,600 | 67,227 | 4,094,124,300 |
20/11/2017 | 60,600 | 0.40 ▲ | 0.66 | 60,200 | 61,500 | 60,200 | 252,017 | 15,272,230,200 |
17/11/2017 | 60,200 | -1.10 ▼ | -1.79 | 61,400 | 61,400 | 60,000 | 209,725 | 12,625,445,000 |
16/11/2017 | 61,300 | -0.50 ▼ | -0.81 | 61,800 | 61,800 | 61,200 | 108,937 | 6,677,838,100 |
15/11/2017 | 61,800 | 0.00 ■■ | 0.00 | 61,600 | 62,200 | 61,600 | 116,511 | 7,200,379,800 |
14/11/2017 | 61,800 | -0.10 ▼ | -0.16 | 61,900 | 61,900 | 61,000 | 112,580 | 6,957,444,000 |
13/11/2017 | 61,900 | -1.30 ▼ | -2.06 | 63,200 | 63,200 | 61,200 | 140,716 | 8,710,320,400 |
10/11/2017 | 63,200 | 0.50 ▲ | 0.80 | 62,800 | 64,000 | 62,800 | 127,151 | 8,035,943,200 |
09/11/2017 | 62,700 | 0.70 ▲ | 1.13 | 62,000 | 63,000 | 61,000 | 119,270 | 7,478,229,000 |
08/11/2017 | 62,000 | -1.10 ▼ | -1.74 | 63,600 | 63,600 | 61,100 | 289,716 | 17,962,392,000 |
07/11/2017 | 63,100 | -2.70 ▼ | -4.10 | 66,500 | 66,500 | 62,300 | 295,351 | 18,636,648,100 |
06/11/2017 | 65,800 | 3.80 ▲ | 6.13 | 62,000 | 68,600 | 62,000 | 433,350 | 28,514,430,000 |
03/11/2017 | 62,000 | 5.50 ▲ | 9.73 | 57,000 | 62,000 | 57,000 | 555,416 | 34,435,792,000 |
02/11/2017 | 56,500 | 2.00 ▲ | 3.67 | 54,600 | 57,000 | 54,600 | 380,450 | 21,495,425,000 |
01/11/2017 | 54,500 | -0.30 ▼ | -0.55 | 54,500 | 55,000 | 54,000 | 175,919 | 9,587,585,500 |
31/10/2017 | 54,800 | -0.10 ▼ | -0.18 | 55,200 | 55,500 | 54,500 | 245,675 | 13,462,990,000 |
30/10/2017 | 54,900 | 0.00 ■■ | 0.00 | 53,000 | 57,000 | 52,500 | 304,100 | 16,695,090,000 |
27/10/2017 | 54,900 | -0.30 ▼ | -0.54 | 55,500 | 56,100 | 51,000 | 681,073 | 37,390,907,700 |
26/10/2017 | 55,200 | -1.60 ▼ | -2.82 | 56,900 | 58,000 | 55,000 | 238,950 | 13,190,040,000 |
25/10/2017 | 56,800 | -4.40 ▼ | -7.19 | 61,000 | 61,000 | 52,500 | 396,929 | 22,545,567,200 |
24/10/2017 | 61,200 | -3.90 ▼ | -5.99 | 65,000 | 65,000 | 60,600 | 333,560 | 20,413,872,000 |
23/10/2017 | 65,100 | -1.30 ▼ | -1.96 | 66,400 | 66,400 | 64,800 | 120,960 | 7,874,496,000 |
20/10/2017 | 66,400 | -0.10 ▼ | -0.15 | 66,700 | 66,700 | 66,400 | 45,582 | 3,026,644,800 |
19/10/2017 | 66,500 | -0.10 ▼ | -0.15 | 66,600 | 66,700 | 66,400 | 73,606 | 4,894,799,000 |
18/10/2017 | 66,600 | 0.10 ▲ | 0.15 | 66,500 | 66,800 | 66,500 | 30,155 | 2,008,323,000 |
17/10/2017 | 66,500 | -0.50 ▼ | -0.75 | 66,500 | 67,000 | 66,400 | 21,650 | 1,439,725,000 |
16/10/2017 | 67,000 | 0.20 ▲ | 0.30 | 67,000 | 67,200 | 65,800 | 141,055 | 9,450,685,000 |
13/10/2017 | 66,800 | -0.70 ▼ | -1.04 | 67,500 | 67,500 | 66,800 | 38,062 | 2,542,541,600 |
12/10/2017 | 67,500 | 0.20 ▲ | 0.30 | 67,200 | 67,800 | 67,200 | 31,200 | 2,106,000,000 |
11/10/2017 | 67,300 | 0.30 ▲ | 0.45 | 67,000 | 67,600 | 66,800 | 48,088 | 3,236,322,400 |
10/10/2017 | 67,000 | -0.40 ▼ | -0.59 | 67,000 | 67,300 | 66,600 | 51,410 | 3,444,470,000 |
09/10/2017 | 67,400 | -0.60 ▼ | -0.88 | 68,000 | 68,000 | 66,100 | 32,924 | 2,219,077,600 |
06/10/2017 | 68,000 | -0.20 ▼ | -0.29 | 67,100 | 69,000 | 67,000 | 67,911 | 4,617,948,000 |
05/10/2017 | 68,200 | 1.70 ▲ | 2.56 | 66,000 | 69,000 | 66,000 | 106,380 | 7,255,116,000 |
04/10/2017 | 66,500 | -0.50 ▼ | -0.75 | 66,800 | 66,800 | 65,800 | 206,812 | 13,752,998,000 |
03/10/2017 | 67,000 | -1.70 ▼ | -2.47 | 68,500 | 68,500 | 65,900 | 187,920 | 12,590,640,000 |
02/10/2017 | 68,700 | -1.00 ▼ | -1.43 | 69,700 | 69,700 | 68,000 | 69,150 | 4,750,605,000 |
29/09/2017 | 69,700 | -0.40 ▼ | -0.57 | 69,800 | 70,000 | 69,500 | 31,550 | 2,199,035,000 |
28/09/2017 | 70,100 | -0.10 ▼ | -0.14 | 70,200 | 70,200 | 70,000 | 50,910 | 3,568,791,000 |
27/09/2017 | 70,200 | -0.20 ▼ | -0.28 | 70,400 | 70,400 | 70,000 | 74,194 | 5,208,418,800 |
26/09/2017 | 70,400 | -0.20 ▼ | -0.28 | 70,600 | 70,600 | 70,300 | 38,726 | 2,726,310,400 |
25/09/2017 | 70,600 | -0.30 ▼ | -0.42 | 71,000 | 71,000 | 70,500 | 38,180 | 2,695,508,000 |
22/09/2017 | 70,900 | 0.00 ■■ | 0.00 | 71,000 | 71,500 | 70,800 | 41,362 | 2,932,565,800 |
21/09/2017 | 70,900 | 0.30 ▲ | 0.42 | 70,500 | 71,100 | 70,500 | 32,840 | 2,328,356,000 |
20/09/2017 | 70,600 | 0.00 ■■ | 0.00 | 70,700 | 70,700 | 70,300 | 49,319 | 3,481,921,400 |
19/09/2017 | 70,600 | -0.40 ▼ | -0.56 | 70,900 | 71,000 | 70,400 | 71,149 | 5,023,119,400 |
18/09/2017 | 71,000 | -0.70 ▼ | -0.98 | 71,500 | 71,500 | 70,500 | 69,457 | 4,931,447,000 |
15/09/2017 | 71,700 | -0.30 ▼ | -0.42 | 72,000 | 72,000 | 71,500 | 39,068 | 2,801,175,600 |
14/09/2017 | 72,000 | -0.50 ▼ | -0.69 | 72,300 | 72,400 | 71,800 | 65,185 | 4,693,320,000 |
13/09/2017 | 72,500 | 0.00 ■■ | 0.00 | 72,500 | 72,600 | 72,300 | 50,738 | 3,678,505,000 |
12/09/2017 | 72,500 | 0.20 ▲ | 0.28 | 72,300 | 72,500 | 72,000 | 113,275 | 8,212,437,500 |
11/09/2017 | 72,300 | -0.30 ▼ | -0.41 | 72,600 | 72,600 | 72,200 | 92,757 | 6,706,331,100 |
08/09/2017 | 72,600 | 0.00 ■■ | 0.00 | 72,700 | 72,800 | 72,400 | 82,200 | 5,967,720,000 |
07/09/2017 | 72,600 | -0.40 ▼ | -0.55 | 72,700 | 72,900 | 72,500 | 47,241 | 3,429,696,600 |
06/09/2017 | 73,000 | 0.00 ■■ | 0.00 | 72,800 | 73,000 | 72,700 | 40,222 | 2,936,206,000 |
05/09/2017 | 73,000 | 0.30 ▲ | 0.41 | 72,000 | 73,000 | 71,500 | 127,470 | 9,305,310,000 |
01/09/2017 | 72,700 | -0.30 ▼ | -0.41 | 72,800 | 72,900 | 71,800 | 71,820 | 5,221,314,000 |
31/08/2017 | 73,000 | 0.10 ▲ | 0.14 | 72,900 | 73,200 | 72,800 | 121,560 | 8,873,880,000 |
30/08/2017 | 72,900 | 0.10 ▲ | 0.14 | 72,900 | 73,300 | 72,800 | 141,997 | 10,351,581,300 |
29/08/2017 | 72,800 | 1.50 ▲ | 2.10 | 71,300 | 73,300 | 71,300 | 214,481 | 15,614,216,800 |
28/08/2017 | 71,300 | 0.40 ▲ | 0.56 | 70,900 | 71,500 | 70,500 | 72,910 | 5,198,483,000 |
25/08/2017 | 70,900 | 0.10 ▲ | 0.14 | 70,600 | 71,000 | 70,500 | 80,241 | 5,689,086,900 |
24/08/2017 | 70,800 | 0.10 ▲ | 0.14 | 70,500 | 70,900 | 70,400 | 62,540 | 4,427,832,000 |
23/08/2017 | 70,700 | 0.10 ▲ | 0.14 | 70,400 | 70,900 | 70,400 | 33,500 | 2,368,450,000 |
22/08/2017 | 70,600 | 0.40 ▲ | 0.57 | 70,000 | 70,900 | 70,000 | 97,373 | 6,874,533,800 |
21/08/2017 | 70,200 | -1.40 ▼ | -1.96 | 71,600 | 71,600 | 69,600 | 142,930 | 10,033,686,000 |
18/08/2017 | 71,600 | -1.10 ▼ | -1.51 | 72,900 | 72,900 | 71,500 | 64,129 | 4,591,636,400 |
17/08/2017 | 72,700 | 1.10 ▲ | 1.54 | 71,200 | 73,800 | 71,200 | 137,919 | 10,026,711,300 |
16/08/2017 | 71,600 | 2.60 ▲ | 3.77 | 69,000 | 72,800 | 68,700 | 271,929 | 19,470,116,400 |
15/08/2017 | 69,000 | 0.10 ▲ | 0.15 | 68,800 | 69,100 | 68,000 | 178,895 | 12,343,755,000 |
14/08/2017 | 68,900 | -1.60 ▼ | -2.27 | 70,500 | 70,600 | 66,500 | 284,128 | 19,576,419,200 |
11/08/2017 | 70,500 | -1.40 ▼ | -1.95 | 71,900 | 71,900 | 69,500 | 198,930 | 14,024,565,000 |
10/08/2017 | 71,900 | -0.70 ▼ | -0.96 | 72,800 | 73,000 | 71,700 | 123,850 | 8,904,815,000 |
09/08/2017 | 72,600 | -0.60 ▼ | -0.82 | 72,600 | 73,000 | 72,000 | 85,480 | 6,205,848,000 |
08/08/2017 | 73,200 | -1.70 ▼ | -2.27 | 75,300 | 75,300 | 70,000 | 305,305 | 22,348,326,000 |
07/08/2017 | 74,900 | -1.60 ▼ | -2.09 | 76,500 | 76,500 | 74,900 | 137,598 | 10,306,090,200 |
04/08/2017 | 76,500 | -1.00 ▼ | -1.29 | 77,500 | 77,800 | 76,100 | 119,424 | 9,135,936,000 |
03/08/2017 | 77,500 | 1.40 ▲ | 1.84 | 76,600 | 78,000 | 76,100 | 42,863 | 3,321,882,500 |
02/08/2017 | 76,100 | -2.60 ▼ | -3.30 | 78,900 | 78,900 | 75,900 | 126,810 | 9,650,241,000 |
01/08/2017 | 78,700 | -1.30 ▼ | -1.62 | 80,200 | 80,200 | 78,700 | 59,210 | 4,659,827,000 |
31/07/2017 | 80,000 | -0.70 ▼ | -0.87 | 80,300 | 80,500 | 80,000 | 46,942 | 3,755,360,000 |
28/07/2017 | 80,700 | 0.40 ▲ | 0.50 | 80,500 | 81,000 | 80,500 | 46,390 | 3,743,673,000 |
27/07/2017 | 80,800 | 0.50 ▲ | 0.62 | 80,300 | 80,900 | 80,000 | 86,157 | 6,961,485,600 |
26/07/2017 | 80,300 | -0.30 ▼ | -0.37 | 80,300 | 80,500 | 80,100 | 36,700 | 2,947,010,000 |
25/07/2017 | 80,600 | -0.90 ▼ | -1.10 | 81,500 | 82,500 | 80,500 | 40,922 | 3,298,313,200 |
24/07/2017 | 81,500 | -0.60 ▼ | -0.73 | 81,100 | 82,000 | 81,100 | 28,374 | 2,312,481,000 |
21/07/2017 | 82,100 | 1.00 ▲ | 1.23 | 81,500 | 83,400 | 81,500 | 76,680 | 6,295,428,000 |
20/07/2017 | 81,100 | 0.20 ▲ | 0.25 | 80,500 | 81,200 | 80,300 | 48,995 | 3,973,494,500 |
19/07/2017 | 80,900 | -1.50 ▼ | -1.82 | 80,600 | 82,300 | 80,400 | 81,500 | 6,593,350,000 |
18/07/2017 | 82,400 | 1.40 ▲ | 1.73 | 81,000 | 82,600 | 79,200 | 95,188 | 7,843,491,200 |
17/07/2017 | 81,000 | -1.40 ▼ | -1.70 | 82,700 | 82,700 | 81,000 | 40,001 | 3,240,081,000 |
14/07/2017 | 82,400 | -0.20 ▼ | -0.24 | 82,600 | 82,800 | 82,000 | 24,873 | 2,049,535,200 |
13/07/2017 | 82,600 | 0.00 ■■ | 0.00 | 82,500 | 82,800 | 82,500 | 21,879 | 1,807,205,400 |
12/07/2017 | 82,600 | -0.10 ▼ | -0.12 | 82,800 | 82,900 | 82,100 | 102,632 | 8,477,403,200 |
11/07/2017 | 82,700 | -0.20 ▼ | -0.24 | 83,000 | 83,000 | 82,600 | 31,460 | 2,601,742,000 |
10/07/2017 | 82,900 | -0.60 ▼ | -0.72 | 83,000 | 83,300 | 82,600 | 78,264 | 6,488,085,600 |
07/07/2017 | 83,500 | -0.50 ▼ | -0.60 | 83,500 | 84,500 | 83,200 | 52,300 | 4,367,050,000 |
06/07/2017 | 84,000 | 0.40 ▲ | 0.48 | 83,500 | 84,000 | 83,000 | 73,623 | 6,184,332,000 |
05/07/2017 | 83,600 | -0.50 ▼ | -0.59 | 84,000 | 84,000 | 83,200 | 58,100 | 4,857,160,000 |
04/07/2017 | 84,100 | 0.10 ▲ | 0.12 | 84,000 | 84,300 | 83,600 | 38,665 | 3,251,726,500 |
03/07/2017 | 84,000 | -0.90 ▼ | -1.06 | 85,000 | 85,000 | 83,800 | 39,093 | 3,283,812,000 |
30/06/2017 | 84,900 | 0.80 ▲ | 0.95 | 84,200 | 85,000 | 84,200 | 88,542 | 7,517,215,800 |
29/06/2017 | 84,100 | 0.50 ▲ | 0.60 | 83,000 | 84,100 | 83,000 | 60,320 | 5,072,912,000 |
28/06/2017 | 83,600 | 0.20 ▲ | 0.24 | 83,000 | 83,600 | 83,000 | 23,033 | 1,925,558,800 |
27/06/2017 | 83,400 | -0.50 ▼ | -0.60 | 82,600 | 83,900 | 82,600 | 51,120 | 4,263,408,000 |
26/06/2017 | 83,900 | 0.70 ▲ | 0.84 | 82,500 | 83,900 | 82,000 | 63,769 | 5,350,219,100 |
23/06/2017 | 83,200 | -0.20 ▼ | -0.24 | 82,500 | 84,600 | 81,800 | 46,300 | 3,852,160,000 |
22/06/2017 | 83,400 | 0.10 ▲ | 0.12 | 83,300 | 83,600 | 81,000 | 84,710 | 7,064,814,000 |
21/06/2017 | 83,300 | -1.10 ▼ | -1.30 | 84,200 | 84,200 | 83,000 | 26,884 | 2,239,437,200 |
20/06/2017 | 84,400 | 0.20 ▲ | 0.24 | 84,200 | 85,000 | 84,000 | 26,200 | 2,211,280,000 |
19/06/2017 | 84,200 | -0.30 ▼ | -0.36 | 84,000 | 85,500 | 84,000 | 53,720 | 4,523,224,000 |
16/06/2017 | 84,500 | 0.20 ▲ | 0.24 | 84,000 | 85,200 | 83,900 | 50,631 | 4,278,319,500 |
15/06/2017 | 84,300 | 2.80 ▲ | 3.44 | 80,700 | 86,800 | 80,000 | 70,039 | 5,904,287,700 |
14/06/2017 | 81,500 | -2.90 ▼ | -3.44 | 82,700 | 83,000 | 78,000 | 130,408 | 10,628,252,000 |
13/06/2017 | 84,400 | -2.10 ▼ | -2.43 | 86,000 | 86,000 | 84,000 | 122,341 | 10,325,580,400 |
12/06/2017 | 86,500 | -2.90 ▼ | -3.24 | 88,600 | 88,700 | 85,700 | 58,300 | 5,042,950,000 |
09/06/2017 | 89,400 | -0.20 ▼ | -0.22 | 89,700 | 89,700 | 89,400 | 11,720 | 1,047,768,000 |
08/06/2017 | 89,600 | 0.40 ▲ | 0.45 | 89,300 | 90,200 | 88,900 | 55,826 | 5,002,009,600 |
07/06/2017 | 89,200 | -1.10 ▼ | -1.22 | 89,300 | 90,100 | 89,000 | 16,400 | 1,462,880,000 |
06/06/2017 | 90,300 | 0.20 ▲ | 0.22 | 91,000 | 91,000 | 89,800 | 56,780 | 5,127,234,000 |
05/06/2017 | 90,100 | -0.10 ▼ | -0.11 | 90,000 | 90,300 | 89,800 | 138,600 | 12,487,860,000 |
02/06/2017 | 90,200 | -0.30 ▼ | -0.33 | 90,500 | 90,500 | 90,000 | 33,040 | 2,980,208,000 |
01/06/2017 | 90,500 | -1.10 ▼ | -1.20 | 91,000 | 91,000 | 90,400 | 18,900 | 1,710,450,000 |
31/05/2017 | 91,600 | 0.40 ▲ | 0.44 | 91,000 | 91,800 | 90,600 | 67,000 | 6,137,200,000 |
30/05/2017 | 91,200 | 0.70 ▲ | 0.77 | 90,500 | 91,900 | 90,000 | 110,900 | 10,114,080,000 |
29/05/2017 | 90,500 | 0.50 ▲ | 0.56 | 90,000 | 91,300 | 89,700 | 131,209 | 11,874,414,500 |
26/05/2017 | 90,000 | 0.00 ■■ | 0.00 | 90,000 | 90,300 | 89,500 | 119,684 | 10,771,560,000 |
25/05/2017 | 90,000 | 0.00 ■■ | 0.00 | 90,400 | 90,500 | 89,000 | 28,830 | 2,594,700,000 |
24/05/2017 | 90,000 | -0.50 ▼ | -0.55 | 90,800 | 90,900 | 89,900 | 49,408 | 4,446,720,000 |
23/05/2017 | 90,500 | -1.20 ▼ | -1.31 | 92,000 | 92,000 | 90,100 | 41,700 | 3,773,850,000 |
22/05/2017 | 91,700 | -0.80 ▼ | -0.86 | 92,000 | 92,500 | 91,700 | 28,200 | 2,585,940,000 |
19/05/2017 | 92,500 | 0.40 ▲ | 0.43 | 92,000 | 92,700 | 92,000 | 39,670 | 3,669,475,000 |
18/05/2017 | 92,100 | -0.10 ▼ | -0.11 | 92,000 | 92,900 | 91,900 | 38,900 | 3,582,690,000 |
17/05/2017 | 92,200 | 0.50 ▲ | 0.55 | 91,500 | 97,000 | 91,500 | 16,000 | 1,475,200,000 |
16/05/2017 | 91,700 | -1.10 ▼ | -1.19 | 91,000 | 92,000 | 90,000 | 27,610 | 2,531,837,000 |
15/05/2017 | 92,800 | 0.10 ▲ | 0.11 | 92,000 | 92,900 | 90,000 | 34,128 | 3,167,078,400 |
09/05/2017 | 96,100 | -0.90 ▼ | -0.93 | 96,700 | 96,700 | 96,100 | 48,893 | 4,698,617,300 |
08/05/2017 | 97,000 | -0.80 ▼ | -0.82 | 98,200 | 98,300 | 96,000 | 27,952 | 2,711,344,000 |
05/05/2017 | 97,800 | 0.20 ▲ | 0.20 | 97,900 | 98,300 | 97,800 | 53,616 | 5,243,644,800 |
04/05/2017 | 97,600 | 2.10 ▲ | 2.20 | 96,100 | 98,500 | 96,100 | 84,343 | 8,231,876,800 |
03/05/2017 | 95,500 | 0.50 ▲ | 0.53 | 97,900 | 98,000 | 95,400 | 29,110 | 2,780,005,000 |
28/04/2017 | 123,500 | -0.40 ▼ | -0.32 | 124,400 | 124,500 | 123,500 | 30,010 | 3,706,235,000 |
27/04/2017 | 123,900 | 0.40 ▲ | 0.32 | 124,000 | 124,000 | 123,300 | 14,000 | 1,734,600,000 |
26/04/2017 | 123,500 | -1.40 ▼ | -1.12 | 125,800 | 125,800 | 123,300 | 16,430 | 2,029,105,000 |
25/04/2017 | 124,900 | -0.20 ▼ | -0.16 | 125,000 | 125,500 | 124,400 | 20,900 | 2,610,410,000 |
24/04/2017 | 125,100 | 2.50 ▲ | 2.04 | 122,600 | 125,100 | 122,600 | 56,533 | 7,072,278,300 |
21/04/2017 | 122,600 | 0.00 ■■ | 0.00 | 122,400 | 122,600 | 122,300 | 25,418 | 3,116,246,800 |
20/04/2017 | 122,600 | -0.20 ▼ | -0.16 | 122,500 | 122,600 | 122,500 | 11,300 | 1,385,380,000 |
19/04/2017 | 122,800 | 0.50 ▲ | 0.41 | 122,300 | 122,800 | 122,300 | 24,800 | 3,045,440,000 |
18/04/2017 | 122,300 | -0.30 ▼ | -0.24 | 122,700 | 123,000 | 122,000 | 60,428 | 7,390,344,400 |
17/04/2017 | 122,600 | 0.00 ■■ | 0.00 | 122,800 | 123,000 | 122,500 | 21,570 | 2,644,482,000 |
14/04/2017 | 122,600 | -0.70 ▼ | -0.57 | 123,000 | 123,500 | 122,200 | 13,870 | 1,700,462,000 |
13/04/2017 | 123,300 | 0.30 ▲ | 0.24 | 122,700 | 123,900 | 122,300 | 23,901 | 2,946,993,300 |
12/04/2017 | 124,000 | -0.10 ▼ | -0.08 | 124,500 | 125,300 | 123,900 | 46,100 | 5,716,400,000 |
11/04/2017 | 124,100 | 1.70 ▲ | 1.39 | 123,000 | 125,900 | 123,000 | 133,229 | 16,533,718,900 |
10/04/2017 | 122,400 | 0.90 ▲ | 0.74 | 122,100 | 122,500 | 122,000 | 23,666 | 2,896,718,400 |
07/04/2017 | 121,500 | 1.90 ▲ | 1.59 | 120,700 | 122,100 | 120,700 | 40,860 | 4,964,490,000 |
05/04/2017 | 119,600 | -2.40 ▼ | -1.97 | 122,200 | 122,200 | 116,000 | 143,511 | 17,163,915,600 |
04/04/2017 | 122,000 | -1.40 ▼ | -1.13 | 123,500 | 123,500 | 121,900 | 43,305 | 5,283,210,000 |
03/04/2017 | 123,400 | 0.40 ▲ | 0.33 | 124,000 | 124,000 | 123,300 | 53,510 | 6,603,134,000 |
31/03/2017 | 123,000 | -2.00 ▼ | -1.60 | 124,700 | 124,700 | 122,800 | 54,832 | 6,744,336,000 |
30/03/2017 | 125,000 | 0.00 ■■ | 0.00 | 125,000 | 125,600 | 124,500 | 15,948 | 1,993,500,000 |
29/03/2017 | 125,000 | -0.90 ▼ | -0.71 | 125,000 | 125,000 | 124,000 | 45,100 | 5,637,500,000 |
28/03/2017 | 125,900 | 0.90 ▲ | 0.72 | 125,600 | 126,000 | 124,800 | 42,550 | 5,357,045,000 |
27/03/2017 | 125,000 | -1.50 ▼ | -1.19 | 126,800 | 126,800 | 125,000 | 46,417 | 5,802,125,000 |
24/03/2017 | 126,500 | 0.70 ▲ | 0.56 | 126,000 | 126,500 | 125,900 | 36,410 | 4,605,865,000 |
23/03/2017 | 125,800 | 0.10 ▲ | 0.08 | 126,000 | 126,000 | 125,600 | 25,000 | 3,145,000,000 |
22/03/2017 | 125,700 | -0.30 ▼ | -0.24 | 126,000 | 126,000 | 124,900 | 98,400 | 12,368,880,000 |
21/03/2017 | 126,000 | -2.80 ▼ | -2.17 | 128,400 | 128,800 | 126,000 | 64,739 | 8,157,114,000 |
20/03/2017 | 128,800 | 3.00 ▲ | 2.38 | 126,000 | 128,800 | 126,000 | 61,310 | 7,896,728,000 |
17/03/2017 | 125,800 | 1.50 ▲ | 1.21 | 124,200 | 125,900 | 124,200 | 116,626 | 14,671,550,800 |
16/03/2017 | 124,300 | 0.20 ▲ | 0.16 | 124,100 | 124,300 | 123,900 | 62,160 | 7,726,488,000 |
15/03/2017 | 124,100 | 0.80 ▲ | 0.65 | 123,500 | 124,400 | 123,500 | 83,658 | 10,381,957,800 |
14/03/2017 | 123,300 | 0.50 ▲ | 0.41 | 123,600 | 123,600 | 122,100 | 121,050 | 14,925,465,000 |
13/03/2017 | 122,800 | -1.10 ▼ | -0.89 | 124,000 | 124,400 | 122,400 | 95,060 | 11,673,368,000 |
10/03/2017 | 123,900 | 0.80 ▲ | 0.65 | 123,400 | 124,000 | 123,200 | 119,764 | 14,838,759,600 |
09/03/2017 | 123,100 | 0.80 ▲ | 0.65 | 122,900 | 123,600 | 122,700 | 80,215 | 9,874,466,500 |
08/03/2017 | 122,300 | 1.10 ▲ | 0.91 | 120,800 | 122,400 | 120,500 | 75,111 | 9,186,075,300 |
07/03/2017 | 121,200 | 0.60 ▲ | 0.50 | 120,400 | 121,500 | 120,100 | 99,309 | 12,036,250,800 |
06/03/2017 | 120,600 | 1.20 ▲ | 1.01 | 118,800 | 121,000 | 118,800 | 109,760 | 13,237,056,000 |
03/03/2017 | 119,400 | 0.40 ▲ | 0.34 | 119,000 | 120,000 | 118,500 | 86,180 | 10,289,892,000 |
02/03/2017 | 119,000 | -1.00 ▼ | -0.83 | 121,500 | 121,500 | 118,900 | 60,621 | 7,213,899,000 |
01/03/2017 | 120,000 | -1.20 ▼ | -0.99 | 122,000 | 123,000 | 118,200 | 99,920 | 11,990,400,000 |
28/02/2017 | 121,200 | 2.20 ▲ | 1.85 | 118,500 | 122,900 | 118,500 | 133,763 | 16,212,075,600 |
27/02/2017 | 119,000 | 2.90 ▲ | 2.50 | 117,000 | 119,000 | 115,600 | 125,834 | 14,974,246,000 |
24/02/2017 | 116,100 | 4.60 ▲ | 4.13 | 111,800 | 119,500 | 111,400 | 308,714 | 35,841,695,400 |
23/02/2017 | 111,500 | 1.10 ▲ | 1.00 | 110,800 | 111,800 | 110,800 | 117,653 | 13,118,309,500 |
22/02/2017 | 110,400 | 0.40 ▲ | 0.36 | 109,800 | 110,800 | 109,800 | 133,807 | 14,772,292,800 |
21/02/2017 | 110,000 | 1.00 ▲ | 0.92 | 109,000 | 110,500 | 109,000 | 96,494 | 10,614,340,000 |
20/02/2017 | 109,000 | 0.00 ■■ | 0.00 | 109,600 | 109,700 | 108,500 | 99,858 | 10,884,522,000 |
17/02/2017 | 109,000 | 0.00 ■■ | 0.00 | 109,000 | 109,300 | 108,800 | 60,830 | 6,630,470,000 |
16/02/2017 | 109,000 | -0.60 ▼ | -0.55 | 110,000 | 110,000 | 109,000 | 87,256 | 9,510,904,000 |
15/02/2017 | 109,600 | 0.20 ▲ | 0.18 | 110,000 | 110,000 | 109,200 | 15,910 | 1,743,736,000 |
14/02/2017 | 109,400 | -0.50 ▼ | -0.45 | 109,200 | 110,500 | 109,200 | 80,849 | 8,844,880,600 |
13/02/2017 | 109,900 | -0.10 ▼ | -0.09 | 110,000 | 110,500 | 109,100 | 41,493 | 4,560,080,700 |
10/02/2017 | 110,000 | -0.50 ▼ | -0.45 | 110,100 | 110,900 | 109,900 | 60,500 | 6,655,000,000 |
09/02/2017 | 110,500 | 1.00 ▲ | 0.91 | 109,000 | 110,900 | 109,000 | 164,362 | 18,162,001,000 |
08/02/2017 | 109,500 | 0.70 ▲ | 0.64 | 110,000 | 110,000 | 109,300 | 42,074 | 4,607,103,000 |
07/02/2017 | 108,800 | -0.90 ▼ | -0.82 | 109,700 | 110,800 | 108,700 | 68,222 | 7,422,553,600 |
06/02/2017 | 109,700 | -1.10 ▼ | -0.99 | 111,000 | 112,900 | 109,100 | 91,966 | 10,088,670,200 |
03/02/2017 | 110,800 | 1.30 ▲ | 1.19 | 109,300 | 111,900 | 109,300 | 149,507 | 16,565,375,600 |
02/02/2017 | 109,500 | 2.30 ▲ | 2.15 | 107,400 | 110,000 | 107,400 | 59,391 | 6,503,314,500 |
25/01/2017 | 107,200 | 1.50 ▲ | 1.42 | 105,600 | 108,900 | 105,600 | 33,930 | 3,637,296,000 |
24/01/2017 | 105,700 | 0.40 ▲ | 0.38 | 105,000 | 106,000 | 105,000 | 23,723 | 2,507,521,100 |
23/01/2017 | 105,300 | 0.40 ▲ | 0.38 | 105,000 | 105,500 | 103,000 | 62,000 | 6,528,600,000 |
20/01/2017 | 104,900 | -0.10 ▼ | -0.10 | 104,500 | 105,500 | 104,300 | 76,399 | 8,014,255,100 |
19/01/2017 | 105,000 | 0.00 ■■ | 0.00 | 106,900 | 106,900 | 104,500 | 45,974 | 4,827,270,000 |
18/01/2017 | 105,000 | 2.40 ▲ | 2.34 | 102,000 | 106,500 | 102,000 | 62,197 | 6,530,685,000 |
17/01/2017 | 102,600 | -0.80 ▼ | -0.77 | 102,100 | 105,000 | 99,000 | 134,672 | 13,817,347,200 |
16/01/2017 | 103,400 | -4.80 ▼ | -4.44 | 108,900 | 108,900 | 103,000 | 69,045 | 7,139,253,000 |
13/01/2017 | 108,200 | -2.70 ▼ | -2.43 | 112,000 | 112,000 | 106,000 | 110,598 | 11,966,703,600 |
12/01/2017 | 110,900 | 1.60 ▲ | 1.46 | 109,500 | 112,000 | 109,000 | 229,238 | 25,422,494,200 |
11/01/2017 | 109,300 | 1.50 ▲ | 1.39 | 106,000 | 110,000 | 105,000 | 159,433 | 17,426,026,900 |
10/01/2017 | 107,800 | 2.30 ▲ | 2.18 | 104,000 | 109,000 | 104,000 | 221,390 | 23,865,842,000 |
09/01/2017 | 105,500 | 5.40 ▲ | 5.39 | 99,900 | 105,500 | 99,900 | 123,351 | 13,013,530,500 |
06/01/2017 | 100,100 | 1.60 ▲ | 1.62 | 98,300 | 100,300 | 98,300 | 139,310 | 13,944,931,000 |
05/01/2017 | 98,500 | 2.00 ▲ | 2.07 | 97,200 | 99,000 | 96,500 | 127,379 | 12,546,831,500 |
04/01/2017 | 97,000 | 1.20 ▲ | 1.25 | 96,000 | 97,500 | 95,700 | 77,150 | 7,483,550,000 |
03/01/2017 | 95,800 | 0.80 ▲ | 0.84 | 95,500 | 96,000 | 95,200 | 55,344 | 5,301,955,200 |
30/12/2016 | 95,000 | -0.10 ▼ | -0.11 | 95,000 | 95,500 | 94,000 | 96,960 | 9,211,200,000 |
29/12/2016 | 95,100 | -0.20 ▼ | -0.21 | 94,500 | 95,500 | 94,000 | 78,400 | 7,455,840,000 |
28/12/2016 | 95,300 | -0.80 ▼ | -0.83 | 96,100 | 96,200 | 95,000 | 79,476 | 7,574,062,800 |
27/12/2016 | 96,100 | -0.20 ▼ | -0.21 | 96,000 | 96,300 | 95,800 | 106,647 | 10,248,776,700 |
26/12/2016 | 96,300 | 0.10 ▲ | 0.10 | 98,900 | 98,900 | 95,600 | 65,420 | 6,299,946,000 |
23/12/2016 | 96,200 | 3.50 ▲ | 3.78 | 86,100 | 102,000 | 86,100 | 200,197 | 19,258,951,400 |
22/12/2016 | 92,700 | -9.30 ▼ | -9.12 | 102,000 | 102,000 | 92,400 | 511,765 | 47,440,615,500 |
21/12/2016 | 102,000 | -10.00 ▼ | -8.93 | 128,800 | 128,800 | 98,000 | 358,284 | 36,544,968,000 |
20/12/2016 | 112,000 | 0.00 ■■ | 0.00 | 112,000 | 112,000 | 112,000 | 174,000 | 19,488,000,000 |