SCG » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
24/06/2022 | 68,400 | 0.50 ▲ | 0.73 | 67,900 | 69,200 | 67,600 | 531,400 | 36,347,760,000 |
23/06/2022 | 67,900 | 0.40 ▲ | 0.59 | 67,500 | 68,000 | 66,500 | 489,100 | 33,209,890,000 |
22/06/2022 | 67,500 | 4.00 ▲ | 5.93 | 63,500 | 67,500 | 63,100 | 477,100 | 32,204,250,000 |
21/06/2022 | 63,500 | -2.40 ▼ | -3.78 | 65,900 | 67,000 | 63,500 | 576,100 | 36,582,350,000 |
20/06/2022 | 65,900 | -1.00 ▼ | -1.52 | 66,900 | 67,300 | 65,700 | 420,700 | 27,724,130,000 |
17/06/2022 | 66,900 | -1.00 ▼ | -1.49 | 67,900 | 68,300 | 65,600 | 515,600 | 34,493,640,000 |
16/06/2022 | 67,900 | 1.50 ▲ | 2.21 | 66,400 | 67,900 | 66,100 | 446,400 | 30,310,560,000 |
15/06/2022 | 66,400 | -1.30 ▼ | -1.96 | 67,700 | 67,900 | 66,400 | 528,300 | 35,079,120,000 |
14/06/2022 | 67,700 | -0.30 ▼ | -0.44 | 68,000 | 68,000 | 66,800 | 500,700 | 33,897,390,000 |
13/06/2022 | 68,000 | -4.00 ▼ | -5.88 | 72,000 | 72,300 | 67,400 | 557,500 | 37,910,000,000 |
10/06/2022 | 72,000 | -0.30 ▼ | -0.42 | 72,300 | 72,800 | 71,400 | 477,300 | 34,365,600,000 |
09/06/2022 | 72,300 | -0.60 ▼ | -0.83 | 72,900 | 73,300 | 71,300 | 431,000 | 31,161,300,000 |
08/06/2022 | 72,900 | 0.40 ▲ | 0.55 | 72,500 | 72,900 | 71,900 | 541,000 | 39,438,900,000 |
07/06/2022 | 72,500 | -1.00 ▼ | -1.38 | 73,500 | 73,700 | 71,800 | 458,600 | 33,248,500,000 |
06/06/2022 | 73,500 | -0.70 ▼ | -0.95 | 74,200 | 74,600 | 72,900 | 402,800 | 29,605,800,000 |
03/06/2022 | 74,200 | 1.40 ▲ | 1.89 | 72,800 | 74,200 | 71,600 | 598,400 | 44,401,280,000 |
02/06/2022 | 72,800 | -2.00 ▼ | -2.75 | 74,800 | 74,500 | 71,600 | 480,300 | 34,965,840,000 |
01/06/2022 | 74,800 | 0.90 ▲ | 1.20 | 73,900 | 75,000 | 73,300 | 570,300 | 42,658,440,000 |
31/05/2022 | 73,900 | 1.10 ▲ | 1.49 | 72,800 | 73,900 | 72,000 | 501,500 | 37,060,850,000 |
30/05/2022 | 72,800 | 1.30 ▲ | 1.79 | 71,500 | 72,800 | 70,500 | 436,600 | 31,784,480,000 |
27/05/2022 | 71,500 | -1.60 ▼ | -2.24 | 73,100 | 74,500 | 71,500 | 523,300 | 37,415,950,000 |
26/05/2022 | 73,100 | 0.40 ▲ | 0.55 | 72,700 | 73,600 | 71,500 | 450,200 | 32,909,620,000 |
25/05/2022 | 72,700 | 2.80 ▲ | 3.85 | 69,900 | 72,700 | 69,300 | 630,500 | 45,837,350,000 |
24/05/2022 | 69,900 | 2.90 ▲ | 4.15 | 67,000 | 69,900 | 66,800 | 688,000 | 48,091,200,000 |
23/05/2022 | 67,000 | -0.90 ▼ | -1.34 | 67,900 | 67,900 | 65,300 | 565,200 | 37,868,400,000 |
20/05/2022 | 67,900 | 0.90 ▲ | 1.33 | 67,000 | 67,900 | 66,600 | 492,100 | 33,413,590,000 |
19/05/2022 | 67,000 | -0.90 ▼ | -1.34 | 67,900 | 70,700 | 67,000 | 620,700 | 41,586,900,000 |
18/05/2022 | 67,900 | -2.00 ▼ | -2.95 | 69,900 | 69,500 | 67,800 | 567,700 | 38,546,830,000 |
17/05/2022 | 69,900 | 2.10 ▲ | 3.00 | 67,800 | 69,900 | 66,800 | 467,100 | 32,650,290,000 |
16/05/2022 | 67,800 | -1.60 ▼ | -2.36 | 69,400 | 69,700 | 67,400 | 484,100 | 32,821,980,000 |
13/05/2022 | 69,400 | -0.10 ▼ | -0.14 | 69,500 | 70,200 | 68,000 | 523,300 | 36,317,020,000 |
12/05/2022 | 69,500 | -7.70 ▼ | -11.08 | 77,200 | 77,200 | 69,500 | 665,700 | 46,266,150,000 |
11/05/2022 | 77,200 | -0.10 ▼ | -0.13 | 77,300 | 77,700 | 77,000 | 493,200 | 38,075,040,000 |
10/05/2022 | 77,300 | -0.60 ▼ | -0.78 | 77,900 | 78,000 | 75,000 | 583,300 | 45,089,090,000 |
09/05/2022 | 77,900 | -7.10 ▼ | -9.11 | 85,000 | 84,600 | 77,900 | 512,800 | 39,947,120,000 |
29/04/2022 | 88,100 | -0.50 ▼ | -0.57 | 88,600 | 88,900 | 87,300 | 552,500 | 48,675,250,000 |
28/04/2022 | 88,600 | 1.70 ▲ | 1.92 | 86,900 | 88,600 | 84,300 | 730,800 | 64,748,880,000 |
27/04/2022 | 86,900 | -0.60 ▼ | -0.69 | 87,500 | 88,000 | 85,000 | 627,500 | 54,529,750,000 |
26/04/2022 | 87,500 | 1.10 ▲ | 1.26 | 86,400 | 87,500 | 83,800 | 539,700 | 47,223,750,000 |
25/04/2022 | 86,600 | 0.40 ▲ | 0.46 | 86,200 | 86,600 | 86,600 | 200 | 17,320,000 |
23/04/2022 | 86,200 | 1.20 ▲ | 1.39 | 85,000 | 87,400 | 84,600 | 46,040 | 3,968,648,000 |
22/04/2022 | 86,200 | 1.20 ▲ | 1.39 | 85,000 | 87,400 | 84,600 | 46,040 | 3,968,648,000 |
21/04/2022 | 85,000 | 0.40 ▲ | 0.47 | 84,600 | 86,200 | 84,000 | 50,680 | 4,307,800,000 |
20/04/2022 | 84,600 | -0.20 ▼ | -0.24 | 84,800 | 85,000 | 81,800 | 43,060 | 3,642,876,000 |
19/04/2022 | 84,800 | 1.80 ▲ | 2.12 | 83,000 | 86,800 | 82,800 | 58,570 | 4,966,736,000 |
18/04/2022 | 83,000 | -5.40 ▼ | -6.51 | 88,400 | 88,900 | 83,000 | 38,060 | 3,158,980,000 |
16/04/2022 | 88,400 | -0.70 ▼ | -0.79 | 89,100 | 89,500 | 88,000 | 47,250 | 4,176,900,000 |
15/04/2022 | 88,400 | -0.70 ▼ | -0.79 | 89,100 | 89,500 | 88,000 | 472,500 | 41,769,000,000 |
14/04/2022 | 89,100 | 0.30 ▲ | 0.34 | 88,800 | 89,500 | 87,900 | 322,800 | 28,761,480,000 |
13/04/2022 | 88,800 | 0.80 ▲ | 0.90 | 88,000 | 88,900 | 87,100 | 382,700 | 33,983,760,000 |
12/04/2022 | 88,000 | 0.00 ■■ | 0.00 | 88,000 | 88,300 | 86,500 | 279,200 | 24,569,600,000 |
08/04/2022 | 88,000 | -2.90 ▼ | -3.30 | 90,900 | 90,500 | 86,200 | 425,000 | 37,400,000,000 |
07/04/2022 | 90,900 | 0.00 ■■ | 0.00 | 90,900 | 90,900 | 90,000 | 263,000 | 23,906,700,000 |
06/04/2022 | 90,900 | -2.40 ▼ | -2.64 | 93,300 | 92,800 | 88,600 | 325,700 | 29,606,130,000 |
05/04/2022 | 93,300 | 1.30 ▲ | 1.39 | 92,000 | 93,300 | 91,500 | 301,100 | 28,092,630,000 |
04/04/2022 | 92,000 | 2.00 ▲ | 2.17 | 90,000 | 92,000 | 89,600 | 405,900 | 37,342,800,000 |
01/04/2022 | 90,000 | -1.60 ▼ | -1.78 | 91,600 | 91,200 | 89,200 | 362,500 | 32,625,000,000 |
31/03/2022 | 91,600 | -0.70 ▼ | -0.76 | 92,300 | 93,000 | 90,500 | 314,200 | 28,780,720,000 |
30/03/2022 | 92,300 | -0.50 ▼ | -0.54 | 92,800 | 93,400 | 91,800 | 385,200 | 35,553,960,000 |
29/03/2022 | 92,800 | 2.50 ▲ | 2.69 | 90,300 | 92,800 | 90,000 | 434,000 | 40,275,200,000 |
28/03/2022 | 90,300 | -1.10 ▼ | -1.22 | 91,400 | 92,000 | 89,800 | 347,700 | 31,397,310,000 |
25/03/2022 | 91,400 | -0.50 ▼ | -0.55 | 91,900 | 91,800 | 90,200 | 310,900 | 28,416,260,000 |
24/03/2022 | 91,900 | -1.90 ▼ | -2.07 | 93,800 | 93,700 | 90,400 | 373,300 | 34,306,270,000 |
23/03/2022 | 93,800 | -1.00 ▼ | -1.07 | 94,800 | 94,500 | 92,500 | 410,200 | 38,476,760,000 |
22/03/2022 | 94,800 | -0.70 ▼ | -0.74 | 95,500 | 97,000 | 93,700 | 330,000 | 31,284,000,000 |
21/03/2022 | 95,500 | 3.70 ▲ | 3.87 | 91,800 | 96,000 | 89,800 | 507,600 | 48,475,800,000 |
18/03/2022 | 91,800 | 0.50 ▲ | 0.54 | 91,300 | 91,800 | 90,200 | 383,400 | 35,196,120,000 |
17/03/2022 | 91,300 | -0.10 ▼ | -0.11 | 91,400 | 92,800 | 91,100 | 269,800 | 24,632,740,000 |
16/03/2022 | 91,400 | 1.40 ▲ | 1.53 | 90,000 | 93,000 | 90,200 | 420,600 | 38,442,840,000 |
15/03/2022 | 90,000 | 7.00 ▲ | 7.78 | 83,000 | 90,000 | 83,000 | 467,100 | 42,039,000,000 |
14/03/2022 | 83,000 | -3.40 ▼ | -4.10 | 86,400 | 86,200 | 83,000 | 294,700 | 24,460,100,000 |
11/03/2022 | 86,400 | -1.50 ▼ | -1.74 | 87,900 | 87,900 | 86,400 | 371,600 | 32,106,240,000 |
10/03/2022 | 87,900 | 1.90 ▲ | 2.16 | 86,000 | 88,300 | 86,100 | 332,900 | 29,261,910,000 |
09/03/2022 | 86,000 | -2.90 ▼ | -3.37 | 88,900 | 88,900 | 86,000 | 408,100 | 35,096,600,000 |
08/03/2022 | 88,900 | -1.60 ▼ | -1.80 | 90,500 | 90,500 | 88,100 | 292,900 | 26,038,810,000 |
07/03/2022 | 90,500 | 0.00 ■■ | 0.00 | 90,500 | 92,100 | 89,600 | 370,400 | 33,521,200,000 |
04/03/2022 | 90,500 | 0.50 ▲ | 0.55 | 90,000 | 90,500 | 87,500 | 452,700 | 40,969,350,000 |
03/03/2022 | 90,000 | 0.00 ■■ | 0.00 | 90,000 | 91,200 | 89,600 | 315,200 | 28,368,000,000 |
02/03/2022 | 90,000 | -1.00 ▼ | -1.11 | 91,000 | 91,900 | 88,500 | 346,800 | 31,212,000,000 |
01/03/2022 | 91,000 | 0.50 ▲ | 0.55 | 90,500 | 91,000 | 89,300 | 329,000 | 29,939,000,000 |
28/02/2022 | 90,500 | -1.00 ▼ | -1.10 | 91,500 | 91,500 | 90,500 | 276,500 | 25,023,250,000 |
25/02/2022 | 91,500 | 1.30 ▲ | 1.42 | 90,200 | 93,000 | 90,000 | 313,200 | 28,657,800,000 |
24/02/2022 | 90,200 | -4.20 ▼ | -4.66 | 94,400 | 94,500 | 89,000 | 384,900 | 34,717,980,000 |
23/02/2022 | 94,400 | 4.50 ▲ | 4.77 | 89,900 | 94,400 | 89,400 | 422,000 | 39,836,800,000 |
22/02/2022 | 89,900 | -1.40 ▼ | -1.56 | 91,300 | 91,200 | 88,000 | 273,300 | 24,569,670,000 |
21/02/2022 | 91,300 | -1.90 ▼ | -2.08 | 93,200 | 93,500 | 90,500 | 377,300 | 34,447,490,000 |
18/02/2022 | 93,200 | 0.70 ▲ | 0.75 | 92,500 | 93,200 | 90,500 | 307,100 | 28,621,720,000 |
17/02/2022 | 92,500 | 1.80 ▲ | 1.95 | 90,700 | 93,100 | 90,000 | 252,800 | 23,384,000,000 |
16/02/2022 | 90,700 | 0.00 ■■ | 0.00 | 90,700 | 91,900 | 90,100 | 346,100 | 31,391,270,000 |
15/02/2022 | 90,700 | 0.80 ▲ | 0.88 | 89,900 | 90,700 | 86,800 | 307,400 | 27,881,180,000 |
14/02/2022 | 89,900 | -2.10 ▼ | -2.34 | 92,000 | 92,000 | 88,000 | 331,600 | 29,810,840,000 |
11/02/2022 | 92,000 | -2.80 ▼ | -3.04 | 94,800 | 94,700 | 91,800 | 308,600 | 28,391,200,000 |
10/02/2022 | 94,800 | -0.10 ▼ | -0.11 | 94,900 | 97,900 | 94,000 | 289,900 | 27,482,520,000 |
09/02/2022 | 94,900 | 3.90 ▲ | 4.11 | 91,000 | 94,900 | 90,500 | 401,900 | 38,140,310,000 |
08/02/2022 | 91,000 | -2.90 ▼ | -3.19 | 93,900 | 96,000 | 91,000 | 310,200 | 28,228,200,000 |
07/02/2022 | 93,900 | 5.80 ▲ | 6.18 | 88,100 | 94,200 | 87,000 | 346,300 | 32,517,570,000 |
28/01/2022 | 88,100 | -4.40 ▼ | -4.99 | 92,500 | 92,100 | 87,400 | 270,700 | 23,848,670,000 |
27/01/2022 | 97,000 | 0.00 ■■ | 0.00 | 97,000 | 0 | 0 | 0 | 0 |
26/01/2022 | 97,000 | 5.50 ▲ | 5.67 | 91,500 | 97,000 | 89,400 | 307,100 | 29,788,700,000 |
25/01/2022 | 91,500 | 0.80 ▲ | 0.87 | 90,700 | 91,500 | 81,700 | 389,500 | 35,639,250,000 |
24/01/2022 | 90,700 | -5.80 ▼ | -6.39 | 96,500 | 96,200 | 88,100 | 355,000 | 32,198,500,000 |
21/01/2022 | 96,500 | 5.20 ▲ | 5.39 | 91,300 | 99,100 | 92,000 | 465,000 | 44,872,500,000 |
20/01/2022 | 91,300 | 8.30 ▲ | 9.09 | 83,000 | 91,300 | 83,000 | 259,000 | 23,646,700,000 |
19/01/2022 | 83,000 | 4.00 ▲ | 4.82 | 79,000 | 83,000 | 79,000 | 419,900 | 34,851,700,000 |
18/01/2022 | 79,000 | 1.80 ▲ | 2.28 | 77,200 | 79,000 | 76,900 | 392,400 | 30,999,600,000 |
17/01/2022 | 77,200 | 0.00 ■■ | 0.00 | 77,200 | 77,700 | 77,000 | 296,900 | 22,920,680,000 |
14/01/2022 | 77,200 | 4.40 ▲ | 5.70 | 72,800 | 78,000 | 73,000 | 510,100 | 39,379,720,000 |
13/01/2022 | 72,800 | 1.40 ▲ | 1.92 | 71,400 | 72,800 | 71,400 | 368,200 | 26,804,960,000 |
12/01/2022 | 71,400 | -1.60 ▼ | -2.24 | 73,000 | 72,900 | 71,400 | 325,800 | 23,262,120,000 |
11/01/2022 | 73,000 | 1.10 ▲ | 1.51 | 71,900 | 73,000 | 70,300 | 374,600 | 27,345,800,000 |
10/01/2022 | 71,900 | -1.30 ▼ | -1.81 | 73,200 | 73,600 | 71,800 | 291,200 | 20,937,280,000 |
07/01/2022 | 73,200 | -2.90 ▼ | -3.96 | 76,100 | 76,100 | 72,700 | 369,400 | 27,040,080,000 |
06/01/2022 | 76,100 | -1.10 ▼ | -1.45 | 77,200 | 77,400 | 76,000 | 316,300 | 24,070,430,000 |
05/01/2022 | 77,200 | -0.50 ▼ | -0.65 | 77,700 | 77,800 | 77,200 | 328,000 | 25,321,600,000 |
04/01/2022 | 77,500 | -0.20 ▼ | -0.26 | 77,700 | 77,600 | 77,500 | 10,300 | 798,250,000 |
31/12/2021 | 77,700 | 0.70 ▲ | 0.90 | 77,000 | 79,000 | 76,900 | 470,900 | 36,588,930,000 |
30/12/2021 | 77,000 | 0.00 ■■ | 0.00 | 77,000 | 77,800 | 77,000 | 318,700 | 24,539,900,000 |
29/12/2021 | 77,000 | -1.80 ▼ | -2.34 | 78,800 | 78,800 | 76,300 | 340,700 | 26,233,900,000 |
22/12/2021 | 80,100 | -0.20 ▼ | -0.25 | 80,300 | 80,300 | 79,800 | 342,900 | 27,466,290,000 |
21/12/2021 | 80,300 | 1.20 ▲ | 1.49 | 79,100 | 80,300 | 79,100 | 445,000 | 35,733,500,000 |
20/12/2021 | 79,100 | -2.30 ▼ | -2.91 | 81,400 | 81,400 | 79,000 | 336,500 | 26,617,150,000 |
17/12/2021 | 81,400 | 0.50 ▲ | 0.61 | 80,900 | 81,800 | 80,700 | 400,700 | 32,616,980,000 |
16/12/2021 | 80,900 | -0.10 ▼ | -0.12 | 81,000 | 81,000 | 80,400 | 363,500 | 29,407,150,000 |
15/12/2021 | 81,000 | 0.80 ▲ | 0.99 | 80,200 | 81,000 | 80,100 | 477,800 | 38,701,800,000 |
14/12/2021 | 80,200 | 0.20 ▲ | 0.25 | 80,000 | 80,500 | 80,100 | 140,700 | 11,284,140,000 |
13/12/2021 | 80,000 | 0.10 ▲ | 0.13 | 79,900 | 80,000 | 78,800 | 363,800 | 29,104,000,000 |
10/12/2021 | 79,900 | 1.00 ▲ | 1.25 | 78,900 | 80,500 | 77,900 | 405,900 | 32,431,410,000 |
09/12/2021 | 78,900 | -1.20 ▼ | -1.52 | 80,100 | 80,300 | 78,900 | 324,800 | 25,626,720,000 |
08/12/2021 | 80,100 | -1.70 ▼ | -2.12 | 81,800 | 81,800 | 79,700 | 331,300 | 26,537,130,000 |
07/12/2021 | 81,800 | -0.10 ▼ | -0.12 | 81,900 | 82,200 | 81,400 | 364,500 | 29,816,100,000 |
06/12/2021 | 81,900 | -0.80 ▼ | -0.98 | 82,700 | 82,500 | 81,800 | 319,600 | 26,175,240,000 |
03/12/2021 | 82,700 | 0.40 ▲ | 0.48 | 82,300 | 82,700 | 81,700 | 280,200 | 23,172,540,000 |
02/12/2021 | 82,300 | -1.10 ▼ | -1.34 | 83,400 | 83,500 | 82,300 | 276,300 | 22,739,490,000 |
01/12/2021 | 83,400 | 0.00 ■■ | 0.00 | 83,400 | 84,500 | 83,000 | 279,000 | 23,268,600,000 |
30/11/2021 | 83,400 | 0.50 ▲ | 0.60 | 82,900 | 83,800 | 82,800 | 281,800 | 23,502,120,000 |
29/11/2021 | 82,900 | -0.50 ▼ | -0.60 | 83,400 | 83,400 | 82,000 | 355,000 | 29,429,500,000 |
26/11/2021 | 83,400 | -0.50 ▼ | -0.60 | 83,900 | 84,000 | 82,000 | 312,900 | 26,095,860,000 |
25/11/2021 | 83,900 | -0.40 ▼ | -0.48 | 84,300 | 84,300 | 83,900 | 301,700 | 25,312,630,000 |
24/11/2021 | 84,300 | -0.70 ▼ | -0.83 | 85,000 | 85,000 | 83,600 | 319,100 | 26,900,130,000 |
23/11/2021 | 85,000 | 0.80 ▲ | 0.94 | 84,200 | 85,400 | 84,200 | 415,000 | 35,275,000,000 |
22/11/2021 | 84,200 | -0.10 ▼ | -0.12 | 84,300 | 84,400 | 82,400 | 307,900 | 25,925,180,000 |
19/11/2021 | 84,300 | -0.70 ▼ | -0.83 | 85,000 | 85,500 | 84,200 | 259,800 | 21,901,140,000 |
18/11/2021 | 85,000 | -3.00 ▼ | -3.53 | 88,000 | 87,500 | 85,000 | 280,200 | 23,817,000,000 |
17/11/2021 | 88,000 | 6.40 ▲ | 7.27 | 81,600 | 88,000 | 81,500 | 372,200 | 32,753,600,000 |
16/11/2021 | 81,600 | -0.80 ▼ | -0.98 | 82,400 | 82,200 | 81,500 | 292,400 | 23,859,840,000 |
15/11/2021 | 82,400 | 1.50 ▲ | 1.82 | 80,900 | 82,400 | 81,000 | 399,400 | 32,910,560,000 |
12/11/2021 | 80,900 | 0.40 ▲ | 0.49 | 80,500 | 81,100 | 80,400 | 320,000 | 25,888,000,000 |
11/11/2021 | 80,500 | 0.60 ▲ | 0.75 | 79,900 | 80,700 | 79,200 | 393,800 | 31,700,900,000 |
10/11/2021 | 79,900 | -1.00 ▼ | -1.25 | 80,900 | 80,200 | 79,400 | 267,100 | 21,341,290,000 |
09/11/2021 | 80,900 | 1.20 ▲ | 1.48 | 79,700 | 81,000 | 79,300 | 340,600 | 27,554,540,000 |
08/11/2021 | 79,700 | 0.30 ▲ | 0.38 | 79,400 | 79,800 | 78,300 | 370,100 | 29,496,970,000 |
05/11/2021 | 79,400 | 1.00 ▲ | 1.26 | 78,400 | 79,900 | 77,600 | 330,400 | 26,233,760,000 |
04/11/2021 | 78,400 | -0.50 ▼ | -0.64 | 78,900 | 78,900 | 77,700 | 28,230 | 2,213,232,000 |
03/11/2021 | 78,900 | -1.00 ▼ | -1.27 | 79,900 | 79,800 | 78,300 | 279,100 | 22,020,990,000 |
02/11/2021 | 79,900 | 0.00 ■■ | 0.00 | 79,900 | 79,900 | 78,200 | 286,000 | 22,851,400,000 |
01/11/2021 | 79,900 | 0.00 ■■ | 0.00 | 79,900 | 79,900 | 78,600 | 389,600 | 31,129,040,000 |
29/10/2021 | 79,900 | 1.10 ▲ | 1.38 | 78,800 | 79,900 | 75,000 | 370,700 | 29,618,930,000 |
28/10/2021 | 79,200 | -1.30 ▼ | -1.64 | 80,500 | 80,100 | 72,500 | 16,690 | 1,321,848,000 |
27/10/2021 | 80,500 | 0.60 ▲ | 0.75 | 79,900 | 80,500 | 79,100 | 39,090 | 3,146,745,000 |
26/10/2021 | 79,900 | 4.40 ▲ | 5.51 | 75,500 | 83,000 | 72,400 | 390,000 | 31,161,000,000 |
25/10/2021 | 75,500 | 17.40 ▲ | 23.05 | 58,100 | 75,500 | 74,500 | 9,470 | 714,985,000 |
21/10/2021 | 75,500 | 17.40 ▲ | 23.05 | 58,100 | 75,500 | 74,500 | 9,470 | 714,985,000 |
14/10/2021 | 72,600 | 3.20 ▲ | 4.41 | 69,400 | 73,000 | 68,000 | 204,900 | 14,875,740,000 |
13/10/2021 | 68,900 | 4.10 ▲ | 5.95 | 64,800 | 70,900 | 65,900 | 231,300 | 15,936,570,000 |
12/10/2021 | 65,200 | 0.00 ■■ | 0.00 | 65,200 | 67,400 | 64,000 | 127,100 | 8,286,920,000 |
11/10/2021 | 65,000 | -1.40 ▼ | -2.15 | 66,400 | 66,600 | 64,000 | 133,300 | 8,664,500,000 |
08/10/2021 | 66,100 | 1.30 ▲ | 1.97 | 64,800 | 67,500 | 64,900 | 180,800 | 11,950,880,000 |
07/10/2021 | 64,400 | 0.40 ▲ | 0.62 | 64,000 | 64,400 | 63,700 | 48,300 | 3,110,520,000 |
06/10/2021 | 63,900 | -1.00 ▼ | -1.56 | 64,900 | 65,900 | 63,600 | 148,300 | 9,476,370,000 |
05/10/2021 | 64,500 | 5.60 ▲ | 8.68 | 58,900 | 66,700 | 63,000 | 176,700 | 11,397,150,000 |
04/10/2021 | 61,900 | 8.00 ▲ | 12.92 | 54,200 | 61,900 | 53,900 | 139,600 | 8,641,240,000 |
01/10/2021 | 53,900 | -0.30 ▼ | -0.56 | 54,200 | 54,200 | 53,600 | 109,400 | 5,896,660,000 |
30/09/2021 | 54,100 | -0.60 ▼ | -1.11 | 54,700 | 55,200 | 54,000 | 49,800 | 2,694,180,000 |
29/09/2021 | 55,300 | 0.10 ▲ | 0.18 | 55,200 | 57,400 | 53,000 | 22,300 | 1,233,190,000 |
28/09/2021 | 55,400 | -0.90 ▼ | -1.62 | 57,300 | 55,500 | 54,100 | 40,700 | 2,254,780,000 |
27/09/2021 | 55,000 | -2.30 ▼ | -4.18 | 57,300 | 57,400 | 54,500 | 42,400 | 2,332,000,000 |
24/09/2021 | 57,300 | 2.90 ▲ | 5.06 | 54,400 | 59,500 | 56,000 | 58,700 | 3,363,510,000 |
23/09/2021 | 57,000 | 5.00 ▲ | 8.77 | 52,000 | 58,500 | 52,000 | 81,800 | 4,662,600,000 |
22/09/2021 | 52,200 | 0.70 ▲ | 1.34 | 51,500 | 52,900 | 51,100 | 40,600 | 2,119,320,000 |
21/09/2021 | 52,000 | -0.20 ▼ | -0.38 | 52,200 | 52,500 | 50,800 | 50,700 | 2,636,400,000 |
20/09/2021 | 52,000 | 1.60 ▲ | 3.08 | 50,400 | 53,000 | 50,400 | 41,300 | 2,147,600,000 |
17/09/2021 | 51,800 | 0.20 ▲ | 0.39 | 51,600 | 53,900 | 49,500 | 126,000 | 6,526,800,000 |
16/09/2021 | 51,000 | -1.70 ▼ | -3.33 | 52,700 | 52,700 | 50,600 | 60,000 | 3,060,000,000 |
15/09/2021 | 53,000 | -6.60 ▼ | -12.45 | 59,600 | 58,000 | 50,700 | 101,900 | 5,400,700,000 |
14/09/2021 | 59,000 | -1.30 ▼ | -2.20 | 60,300 | 60,600 | 58,000 | 54,300 | 3,203,700,000 |
13/09/2021 | 60,000 | -0.30 ▼ | -0.50 | 60,300 | 60,700 | 59,000 | 40,600 | 2,436,000,000 |
10/09/2021 | 60,000 | 0.10 ▲ | 0.17 | 59,900 | 60,900 | 59,500 | 63,300 | 3,798,000,000 |
09/09/2021 | 60,000 | 0.20 ▲ | 0.33 | 59,800 | 61,000 | 58,800 | 27,200 | 1,632,000,000 |
08/09/2021 | 59,700 | -0.70 ▼ | -1.17 | 60,400 | 60,900 | 57,800 | 41,500 | 2,477,550,000 |
07/09/2021 | 60,400 | -0.70 ▼ | -1.16 | 61,100 | 61,100 | 60,000 | 24,200 | 1,461,680,000 |
06/09/2021 | 61,900 | -0.90 ▼ | -1.45 | 62,800 | 62,600 | 56,000 | 26,300 | 1,627,970,000 |
01/09/2021 | 64,000 | -0.30 ▼ | -0.47 | 64,300 | 64,200 | 62,000 | 50,500 | 3,232,000,000 |
31/08/2021 | 64,000 | -1.40 ▼ | -2.19 | 65,400 | 65,600 | 64,000 | 49,800 | 3,187,200,000 |
30/08/2021 | 65,000 | -0.70 ▼ | -1.08 | 65,700 | 66,300 | 56,100 | 40,700 | 2,645,500,000 |
27/08/2021 | 66,100 | -0.60 ▼ | -0.91 | 66,700 | 66,700 | 65,100 | 83,500 | 5,519,350,000 |
26/08/2021 | 66,800 | 0.40 ▲ | 0.60 | 66,400 | 68,800 | 65,800 | 102,600 | 6,853,680,000 |
25/08/2021 | 66,800 | 0.70 ▲ | 1.05 | 66,100 | 66,900 | 66,000 | 115,000 | 7,682,000,000 |
24/08/2021 | 66,800 | 0.60 ▲ | 0.90 | 66,200 | 66,900 | 65,500 | 101,400 | 6,773,520,000 |
23/08/2021 | 66,700 | 0.20 ▲ | 0.30 | 66,500 | 66,800 | 65,700 | 82,300 | 5,489,410,000 |
20/08/2021 | 66,900 | -0.10 ▼ | -0.15 | 67,000 | 67,100 | 65,300 | 82,800 | 5,539,320,000 |
19/08/2021 | 67,600 | 0.70 ▲ | 1.04 | 66,900 | 67,900 | 66,500 | 245,600 | 16,602,560,000 |
18/08/2021 | 66,700 | -0.60 ▼ | -0.90 | 67,300 | 67,400 | 66,500 | 56,800 | 3,788,560,000 |
17/08/2021 | 67,100 | -0.10 ▼ | -0.15 | 67,200 | 68,100 | 66,500 | 120,700 | 8,098,970,000 |
16/08/2021 | 67,000 | -0.50 ▼ | -0.75 | 67,500 | 67,900 | 66,500 | 177,100 | 11,865,700,000 |
13/08/2021 | 67,500 | -0.90 ▼ | -1.33 | 68,400 | 68,300 | 66,400 | 196,200 | 13,243,500,000 |
12/08/2021 | 68,500 | 0.30 ▲ | 0.44 | 68,200 | 69,900 | 67,300 | 241,500 | 16,542,750,000 |
11/08/2021 | 68,100 | -1.10 ▼ | -1.62 | 69,200 | 69,000 | 67,500 | 179,000 | 12,189,900,000 |
10/08/2021 | 69,000 | -0.80 ▼ | -1.16 | 69,800 | 70,000 | 68,900 | 282,000 | 19,458,000,000 |
09/08/2021 | 69,500 | 1.00 ▲ | 1.44 | 68,500 | 70,400 | 69,000 | 236,000 | 16,402,000,000 |
06/08/2021 | 69,900 | 0.70 ▲ | 1.00 | 69,200 | 70,500 | 66,800 | 469,600 | 32,825,040,000 |
05/08/2021 | 69,300 | -1.60 ▼ | -2.31 | 70,900 | 70,900 | 66,500 | 452,600 | 31,365,180,000 |
04/08/2021 | 70,700 | -2.30 ▼ | -3.25 | 73,000 | 72,600 | 69,700 | 407,100 | 28,781,970,000 |
03/08/2021 | 72,600 | 0.20 ▲ | 0.28 | 72,400 | 73,900 | 71,900 | 342,800 | 24,887,280,000 |
02/08/2021 | 72,800 | 0.90 ▲ | 1.24 | 71,900 | 72,900 | 70,500 | 441,300 | 32,126,640,000 |
30/07/2021 | 72,800 | 2.40 ▲ | 3.30 | 70,400 | 73,500 | 70,000 | 394,600 | 28,726,880,000 |
29/07/2021 | 70,900 | 2.50 ▲ | 3.53 | 68,400 | 71,300 | 69,300 | 570,600 | 40,455,540,000 |
28/07/2021 | 69,300 | 5.10 ▲ | 7.36 | 64,200 | 69,900 | 64,000 | 575,100 | 39,854,430,000 |
27/07/2021 | 64,400 | 1.60 ▲ | 2.48 | 62,800 | 64,900 | 62,000 | 426,000 | 27,434,400,000 |
26/07/2021 | 63,000 | 0.20 ▲ | 0.32 | 62,200 | 63,500 | 61,700 | 327,300 | 20,619,900,000 |
23/07/2021 | 63,700 | 1.50 ▲ | 2.35 | 62,200 | 63,900 | 61,300 | 336,700 | 21,447,790,000 |
22/07/2021 | 63,200 | 1.40 ▲ | 2.22 | 61,800 | 63,500 | 60,400 | 394,600 | 24,938,720,000 |
21/07/2021 | 60,600 | -1.70 ▼ | -2.81 | 62,300 | 62,500 | 60,600 | 342,500 | 20,755,500,000 |
20/07/2021 | 61,500 | -2.40 ▼ | -3.90 | 63,900 | 65,000 | 60,000 | 460,400 | 28,314,600,000 |
19/07/2021 | 62,600 | -3.60 ▼ | -5.75 | 66,200 | 65,400 | 62,000 | 285,500 | 17,872,300,000 |
16/07/2021 | 66,900 | 3.40 ▲ | 5.08 | 63,500 | 67,000 | 63,300 | 519,200 | 34,734,480,000 |
15/07/2021 | 63,500 | 0.80 ▲ | 1.26 | 62,700 | 65,700 | 61,000 | 432,900 | 27,489,150,000 |
14/07/2021 | 63,900 | 1.20 ▲ | 1.88 | 62,700 | 64,000 | 60,700 | 442,700 | 28,288,530,000 |
13/07/2021 | 63,000 | 1.00 ▲ | 1.59 | 62,000 | 71,000 | 60,300 | 405,400 | 25,540,200,000 |
12/07/2021 | 64,400 | 1.70 ▲ | 2.64 | 62,700 | 64,400 | 59,000 | 376,400 | 24,240,160,000 |
09/07/2021 | 64,800 | 4.50 ▲ | 6.94 | 60,300 | 64,800 | 60,200 | 373,000 | 24,170,400,000 |
08/07/2021 | 63,500 | -0.40 ▼ | -0.63 | 63,900 | 64,000 | 56,500 | 495,800 | 31,483,300,000 |
07/07/2021 | 64,300 | 0.20 ▲ | 0.31 | 64,100 | 70,000 | 60,000 | 368,900 | 23,720,270,000 |
06/07/2021 | 64,900 | 8.40 ▲ | 12.94 | 56,500 | 64,900 | 60,100 | 370,000 | 24,013,000,000 |
05/07/2021 | 56,800 | 7.40 ▲ | 13.03 | 49,400 | 56,800 | 55,000 | 290,900 | 16,523,120,000 |
02/07/2021 | 79,900 | 0.80 ▲ | 1.00 | 79,100 | 80,900 | 73,000 | 435,400 | 34,788,460,000 |
01/07/2021 | 80,900 | 0.00 ■■ | 0.00 | 80,900 | 81,100 | 75,000 | 378,200 | 30,596,380,000 |
30/06/2021 | 80,300 | -2.20 ▼ | -2.74 | 82,500 | 82,500 | 78,500 | 310,100 | 24,901,030,000 |
29/06/2021 | 82,300 | 4.70 ▲ | 5.71 | 77,600 | 84,900 | 77,800 | 262,700 | 21,620,210,000 |
28/06/2021 | 77,700 | -6.90 ▼ | -8.88 | 84,600 | 83,200 | 74,000 | 173,100 | 13,449,870,000 |
25/06/2021 | 78,300 | 2.10 ▲ | 2.68 | 76,200 | 87,600 | 76,200 | 237,800 | 18,619,740,000 |
24/06/2021 | 76,200 | 9.90 ▲ | 12.99 | 66,300 | 76,200 | 72,500 | 43,400 | 3,307,080,000 |
23/06/2021 | 69,000 | 9.00 ▲ | 13.04 | 60,000 | 69,000 | 59,900 | 204,000 | 14,076,000,000 |
22/06/2021 | 58,300 | 0.70 ▲ | 1.20 | 57,600 | 64,000 | 57,100 | 163,700 | 9,543,710,000 |
21/06/2021 | 57,500 | 2.10 ▲ | 3.65 | 55,400 | 60,000 | 55,400 | 124,800 | 7,176,000,000 |
18/06/2021 | 56,600 | 3.80 ▲ | 6.71 | 52,800 | 57,500 | 52,800 | 106,900 | 6,050,540,000 |
17/06/2021 | 53,300 | 1.70 ▲ | 3.19 | 51,600 | 55,200 | 51,300 | 101,900 | 5,431,270,000 |
16/06/2021 | 51,300 | -3.70 ▼ | -7.21 | 55,000 | 55,000 | 50,500 | 147,600 | 7,571,880,000 |
15/06/2021 | 55,300 | -2.00 ▼ | -3.62 | 57,300 | 59,000 | 53,100 | 89,300 | 4,938,290,000 |
14/06/2021 | 55,000 | -6.00 ▼ | -10.91 | 61,000 | 61,000 | 55,000 | 72,900 | 4,009,500,000 |
11/06/2021 | 61,000 | 1.40 ▲ | 2.30 | 59,600 | 61,500 | 60,900 | 11,300 | 689,300,000 |
10/06/2021 | 55,100 | -0.80 ▼ | -1.45 | 55,900 | 61,000 | 55,100 | 27,800 | 1,531,780,000 |
09/06/2021 | 53,000 | -3.90 ▼ | -7.36 | 56,900 | 61,000 | 53,000 | 25,900 | 1,372,700,000 |
08/06/2021 | 60,300 | 0.20 ▲ | 0.33 | 60,100 | 61,000 | 51,200 | 12,500 | 753,750,000 |
07/06/2021 | 60,900 | 0.10 ▲ | 0.16 | 60,800 | 63,000 | 59,200 | 16,500 | 1,004,850,000 |
04/06/2021 | 60,900 | -2.40 ▼ | -3.94 | 63,300 | 63,900 | 59,800 | 27,600 | 1,680,840,000 |
03/06/2021 | 64,000 | 1.00 ▲ | 1.56 | 63,000 | 67,400 | 62,200 | 8,500 | 544,000,000 |
02/06/2021 | 69,000 | 5.50 ▲ | 7.97 | 63,500 | 69,000 | 60,000 | 23,400 | 1,614,600,000 |
01/06/2021 | 65,900 | 1.90 ▲ | 2.88 | 64,000 | 69,900 | 62,000 | 17,900 | 1,179,610,000 |
31/05/2021 | 67,000 | 2.50 ▲ | 3.73 | 64,800 | 70,000 | 62,000 | 15,400 | 1,031,800,000 |
28/05/2021 | 64,800 | 0.00 ■■ | 0.00 | 64,800 | 69,000 | 60,000 | 8,900 | 576,720,000 |
27/05/2021 | 64,000 | -9.00 ▼ | -14.06 | 73,000 | 72,000 | 64,000 | 4,200 | 268,800,000 |
26/05/2021 | 73,000 | 0.00 ■■ | 0.00 | 73,000 | 73,000 | 72,900 | 700 | 51,100,000 |
25/05/2021 | 77,300 | -0.70 ▼ | -0.91 | 78,000 | 77,500 | 66,400 | 3,600 | 278,280,000 |
24/05/2021 | 77,600 | 9.60 ▲ | 12.37 | 68,000 | 78,000 | 77,600 | 4,000 | 310,400,000 |
21/05/2021 | 69,000 | 9.00 ▲ | 13.04 | 60,000 | 69,000 | 65,000 | 9,100 | 627,900,000 |
20/05/2021 | 59,000 | -6.50 ▼ | -11.02 | 65,500 | 65,000 | 58,600 | 14,500 | 855,500,000 |
19/05/2021 | 68,000 | -2.80 ▼ | -4.12 | 70,800 | 69,500 | 63,500 | 14,700 | 999,600,000 |
18/05/2021 | 68,800 | -6.20 ▼ | -9.01 | 75,000 | 74,000 | 68,500 | 15,800 | 1,087,040,000 |
17/05/2021 | 74,100 | -4.70 ▼ | -6.34 | 78,800 | 78,800 | 74,000 | 7,000 | 518,700,000 |
14/05/2021 | 80,000 | -0.30 ▼ | -0.38 | 80,300 | 80,000 | 77,000 | 14,900 | 1,192,000,000 |
13/05/2021 | 79,500 | -0.20 ▼ | -0.25 | 79,700 | 85,000 | 79,100 | 15,300 | 1,216,350,000 |
12/05/2021 | 81,000 | 1.20 ▲ | 1.48 | 79,800 | 81,000 | 77,100 | 15,900 | 1,287,900,000 |
11/05/2021 | 80,100 | 1.70 ▲ | 2.12 | 78,400 | 80,200 | 77,000 | 6,000 | 480,600,000 |
10/05/2021 | 80,000 | 2.20 ▲ | 2.75 | 77,800 | 80,000 | 76,000 | 35,600 | 2,848,000,000 |
07/05/2021 | 80,200 | -6.80 ▼ | -8.48 | 87,000 | 87,000 | 74,000 | 34,000 | 2,726,800,000 |
06/05/2021 | 86,000 | 1.30 ▲ | 1.51 | 84,700 | 89,700 | 80,000 | 39,600 | 3,405,600,000 |
05/05/2021 | 81,000 | -11.10 ▼ | -13.70 | 92,100 | 88,000 | 81,000 | 22,900 | 1,854,900,000 |
04/05/2021 | 97,000 | 9.20 ▲ | 9.48 | 87,800 | 97,000 | 85,000 | 5,400 | 523,800,000 |
29/04/2021 | 100,000 | 2.30 ▲ | 2.30 | 97,700 | 100,000 | 83,100 | 88,700 | 8,870,000,000 |
28/04/2021 | 89,300 | -15.70 ▼ | -17.58 | 105,000 | 118,000 | 89,300 | 45,800 | 4,089,940,000 |
27/04/2021 | 105,200 | 13.70 ▲ | 13.02 | 91,500 | 105,200 | 100,000 | 78,500 | 8,258,200,000 |
26/04/2021 | 91,700 | 11.90 ▲ | 12.98 | 79,800 | 91,700 | 81,000 | 89,100 | 8,170,470,000 |
23/04/2021 | 84,600 | 11.00 ▲ | 13.00 | 73,600 | 84,600 | 73,000 | 73,300 | 6,201,180,000 |
22/04/2021 | 75,900 | 9.90 ▲ | 13.04 | 66,000 | 75,900 | 71,000 | 28,200 | 2,140,380,000 |
20/04/2021 | 65,500 | 8.10 ▲ | 12.37 | 57,400 | 66,000 | 65,000 | 475,500 | 31,145,250,000 |
19/04/2021 | 57,700 | 7.50 ▲ | 13.00 | 50,200 | 57,700 | 50,500 | 415,100 | 23,951,270,000 |
16/04/2021 | 50,200 | 6.50 ▲ | 12.95 | 43,700 | 50,200 | 50,200 | 176,900 | 8,880,380,000 |
15/04/2021 | 43,700 | 5.70 ▲ | 13.04 | 38,000 | 43,700 | 43,700 | 900 | 39,330,000 |
14/04/2021 | 38,000 | 4.90 ▲ | 12.89 | 33,100 | 38,000 | 38,000 | 100 | 3,800,000 |
13/04/2021 | 33,100 | 4.30 ▲ | 12.99 | 28,800 | 33,100 | 33,100 | 200 | 6,620,000 |
12/04/2021 | 28,800 | 8.20 ▲ | 28.47 | 20,600 | 28,800 | 28,800 | 800 | 23,040,000 |