CÔNG TY CỔ PHẦN ĐẦU TƯ XÂY DỰNG VÀ PHÁT TRIỂN TRƯỜNG THÀNH
TRUONG THANH DEVELOPMENT AND CONSTRUCTION INVESTMENT JOINT STOCK COMPANY
Mã CK: TTA 12.85 ▼ -0.10 (-0.78%) (cập nhật 23:45 13/12/2024)
Đang giao dịch
TRUONG THANH DEVELOPMENT AND CONSTRUCTION INVESTMENT JOINT STOCK COMPANY
Mã CK: TTA 12.85 ▼ -0.10 (-0.78%) (cập nhật 23:45 13/12/2024)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://truongthanhgroup.com.vn/
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://truongthanhgroup.com.vn/
TTA » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
13/12/2024 | 12,850 | -0.10 ▼ | -0.78 | 12,950 | 12,900 | 12,750 | 195,290 | 2,509,476,500 |
12/12/2024 | 12,950 | 0.05 ▲ | 0.39 | 12,900 | 13,200 | 12,700 | 89,320 | 1,156,694,000 |
11/12/2024 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 13,150 | 12,700 | 137,840 | 1,778,136,000 |
10/12/2024 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 13,150 | 12,750 | 210,640 | 2,696,192,000 |
09/12/2024 | 12,700 | 0.80 ▲ | 6.30 | 11,900 | 12,700 | 12,000 | 298,240 | 3,787,648,000 |
06/12/2024 | 11,900 | 0.55 ▲ | 4.62 | 11,350 | 12,100 | 11,350 | 273,610 | 3,255,959,000 |
05/12/2024 | 11,350 | 0.25 ▲ | 2.20 | 11,100 | 11,400 | 11,050 | 110,640 | 1,255,764,000 |
04/12/2024 | 11,100 | 0.20 ▲ | 1.80 | 10,900 | 11,450 | 10,850 | 181,850 | 2,018,535,000 |
03/12/2024 | 10,900 | 0.20 ▲ | 1.83 | 10,700 | 11,150 | 10,650 | 174,110 | 1,897,799,000 |
02/12/2024 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,950 | 10,700 | 61,580 | 658,906,000 |
29/11/2024 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 10,950 | 10,750 | 56,760 | 613,008,000 |
28/11/2024 | 10,900 | 0.05 ▲ | 0.46 | 10,850 | 11,000 | 10,800 | 94,530 | 1,030,377,000 |
27/11/2024 | 10,850 | 0.00 ■■ | 0.00 | 10,850 | 11,050 | 10,750 | 106,730 | 1,158,020,500 |
26/11/2024 | 10,850 | -0.10 ▼ | -0.92 | 10,950 | 11,000 | 10,750 | 81,340 | 882,539,000 |
25/11/2024 | 10,950 | 0.50 ▲ | 4.57 | 10,450 | 10,950 | 10,450 | 214,240 | 2,345,928,000 |
22/11/2024 | 10,450 | 0.05 ▲ | 0.48 | 10,400 | 10,500 | 10,350 | 50,010 | 522,604,500 |
21/11/2024 | 10,400 | 0.10 ▲ | 0.96 | 10,300 | 10,450 | 10,300 | 48,800 | 507,520,000 |
20/11/2024 | 10,300 | 0.10 ▲ | 0.97 | 10,200 | 10,500 | 10,200 | 122,970 | 1,266,591,000 |
19/11/2024 | 10,200 | 0.05 ▲ | 0.49 | 10,150 | 10,250 | 10,100 | 72,800 | 742,560,000 |
18/11/2024 | 10,150 | 0.00 ■■ | 0.00 | 10,150 | 10,250 | 10,100 | 97,750 | 992,162,500 |
15/11/2024 | 10,150 | -0.05 ▼ | -0.49 | 10,200 | 10,350 | 10,100 | 126,280 | 1,281,742,000 |
14/11/2024 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,550 | 10,200 | 209,900 | 2,140,980,000 |
13/11/2024 | 10,200 | 0.05 ▲ | 0.49 | 10,150 | 10,250 | 10,050 | 111,100 | 1,133,220,000 |
12/11/2024 | 10,150 | 0.00 ■■ | 0.00 | 10,150 | 10,400 | 10,100 | 92,080 | 934,612,000 |
11/11/2024 | 10,150 | -0.25 ▼ | -2.46 | 10,400 | 10,600 | 10,150 | 140,250 | 1,423,537,500 |
08/11/2024 | 10,400 | 0.25 ▲ | 2.40 | 10,150 | 10,600 | 10,150 | 232,580 | 2,418,832,000 |
07/11/2024 | 10,150 | -0.05 ▼ | -0.49 | 10,200 | 10,300 | 10,150 | 64,880 | 658,532,000 |
06/11/2024 | 10,200 | 0.05 ▲ | 0.49 | 10,150 | 10,300 | 10,050 | 57,510 | 586,602,000 |
05/11/2024 | 10,150 | 0.00 ■■ | 0.00 | 10,150 | 10,300 | 10,150 | 57,730 | 585,959,500 |
04/11/2024 | 10,150 | 0.25 ▲ | 2.46 | 9,900 | 10,300 | 9,900 | 113,720 | 1,154,258,000 |
01/11/2024 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 10,000 | 9,810 | 40,690 | 402,831,000 |
31/10/2024 | 10,000 | -0.05 ▼ | -0.50 | 10,050 | 10,100 | 9,970 | 32,700 | 327,000,000 |
30/10/2024 | 10,050 | 0.11 ▲ | 1.09 | 9,940 | 10,200 | 9,980 | 102,790 | 1,033,039,500 |
29/10/2024 | 9,940 | -0.01 ▼ | -0.10 | 9,950 | 9,960 | 9,850 | 15,520 | 154,268,800 |
28/10/2024 | 9,950 | 0.07 ▲ | 0.70 | 9,880 | 9,990 | 9,790 | 12,860 | 127,957,000 |
25/10/2024 | 9,880 | 0.01 ▲ | 0.10 | 9,870 | 9,880 | 9,810 | 9,980 | 98,602,400 |
24/10/2024 | 9,870 | -0.04 ▼ | -0.41 | 9,910 | 9,980 | 9,720 | 18,940 | 186,937,800 |
23/10/2024 | 9,910 | 0.03 ▲ | 0.30 | 9,880 | 9,950 | 9,820 | 18,760 | 185,911,600 |
22/10/2024 | 9,880 | -0.12 ▼ | -1.21 | 10,000 | 10,000 | 9,870 | 36,550 | 361,114,000 |
21/10/2024 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,100 | 10,000 | 10,640 | 106,400,000 |
18/10/2024 | 10,100 | -0.05 ▼ | -0.50 | 10,150 | 10,150 | 10,000 | 20,050 | 202,505,000 |
17/10/2024 | 10,150 | 0.05 ▲ | 0.49 | 10,100 | 10,150 | 9,960 | 22,170 | 225,025,500 |
16/10/2024 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,250 | 9,930 | 17,390 | 175,639,000 |
15/10/2024 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,250 | 10,050 | 41,870 | 422,887,000 |
14/10/2024 | 10,000 | 0.09 ▲ | 0.90 | 9,910 | 10,250 | 9,900 | 60,980 | 609,800,000 |
11/10/2024 | 9,910 | 0.00 ■■ | 0.00 | 9,910 | 9,970 | 9,910 | 18,350 | 181,848,500 |
10/10/2024 | 9,910 | 0.20 ▲ | 2.02 | 9,710 | 9,960 | 9,790 | 50,060 | 496,094,600 |
09/10/2024 | 9,710 | 0.16 ▲ | 1.65 | 9,550 | 9,800 | 9,540 | 25,990 | 252,362,900 |
08/10/2024 | 9,550 | 0.02 ▲ | 0.21 | 9,530 | 9,700 | 9,480 | 18,070 | 172,568,500 |
07/10/2024 | 9,530 | -0.25 ▼ | -2.62 | 9,780 | 9,900 | 9,410 | 59,720 | 569,131,600 |
04/10/2024 | 9,780 | -0.12 ▼ | -1.23 | 9,900 | 9,900 | 9,780 | 23,540 | 230,221,200 |
03/10/2024 | 9,900 | -0.06 ▼ | -0.61 | 9,960 | 9,970 | 9,810 | 35,110 | 347,589,000 |
02/10/2024 | 9,960 | -0.02 ▼ | -0.20 | 9,980 | 10,000 | 9,920 | 27,750 | 276,390,000 |
01/10/2024 | 9,980 | 0.05 ▲ | 0.50 | 9,930 | 10,000 | 9,870 | 29,030 | 289,719,400 |
30/09/2024 | 9,930 | -0.05 ▼ | -0.50 | 9,980 | 9,960 | 9,840 | 41,700 | 414,081,000 |
27/09/2024 | 9,980 | -0.01 ▼ | -0.10 | 9,990 | 10,250 | 9,930 | 28,110 | 280,537,800 |
26/09/2024 | 9,990 | 0.09 ▲ | 0.90 | 9,900 | 10,050 | 9,910 | 29,740 | 297,102,600 |
25/09/2024 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,050 | 9,800 | 43,550 | 431,145,000 |
24/09/2024 | 9,900 | 0.08 ▲ | 0.81 | 9,820 | 9,950 | 9,780 | 23,800 | 235,620,000 |
23/09/2024 | 9,820 | -0.08 ▼ | -0.81 | 9,900 | 9,940 | 9,810 | 39,340 | 386,318,800 |
20/09/2024 | 9,900 | -0.07 ▼ | -0.71 | 9,970 | 10,100 | 9,850 | 36,880 | 365,112,000 |
19/09/2024 | 9,970 | 0.00 ■■ | 0.00 | 9,970 | 10,300 | 9,920 | 99,100 | 988,027,000 |
18/09/2024 | 9,970 | -0.01 ▼ | -0.10 | 9,980 | 10,100 | 9,820 | 57,900 | 577,263,000 |
17/09/2024 | 9,980 | 0.20 ▲ | 2.00 | 9,780 | 10,000 | 9,700 | 60,980 | 608,580,400 |
16/09/2024 | 9,780 | -0.42 ▼ | -4.29 | 10,200 | 10,200 | 9,660 | 205,410 | 2,008,909,800 |
13/09/2024 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,250 | 10,100 | 37,230 | 379,746,000 |
12/09/2024 | 10,200 | 0.10 ▲ | 0.98 | 10,100 | 10,250 | 10,100 | 36,210 | 369,342,000 |
11/09/2024 | 10,100 | 0.05 ▲ | 0.50 | 10,050 | 10,200 | 9,950 | 45,500 | 459,550,000 |
10/09/2024 | 10,050 | -0.75 ▼ | -7.46 | 10,800 | 10,850 | 10,050 | 364,640 | 3,664,632,000 |
09/09/2024 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 11,100 | 10,800 | 46,920 | 506,736,000 |
06/09/2024 | 10,900 | -0.15 ▼ | -1.38 | 11,050 | 11,250 | 10,900 | 84,010 | 915,709,000 |
05/09/2024 | 11,050 | 0.15 ▲ | 1.36 | 10,900 | 11,350 | 10,900 | 174,290 | 1,925,904,500 |
04/09/2024 | 10,900 | 0.05 ▲ | 0.46 | 10,850 | 10,900 | 10,700 | 42,620 | 464,558,000 |
30/08/2024 | 10,850 | -0.10 ▼ | -0.92 | 10,950 | 10,950 | 10,750 | 31,260 | 339,171,000 |
29/08/2024 | 10,950 | 0.15 ▲ | 1.37 | 10,800 | 11,050 | 10,700 | 65,800 | 720,510,000 |
28/08/2024 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,950 | 10,700 | 32,800 | 354,240,000 |
27/08/2024 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,850 | 10,650 | 50,610 | 546,588,000 |
26/08/2024 | 10,800 | -0.15 ▼ | -1.39 | 10,950 | 11,000 | 10,650 | 51,700 | 558,360,000 |
23/08/2024 | 10,950 | 0.15 ▲ | 1.37 | 10,800 | 11,000 | 10,600 | 118,480 | 1,297,356,000 |
22/08/2024 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 11,350 | 10,650 | 191,670 | 2,070,036,000 |
21/08/2024 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 10,900 | 10,650 | 79,420 | 865,678,000 |
20/08/2024 | 10,800 | -0.05 ▼ | -0.46 | 10,850 | 10,850 | 10,650 | 92,620 | 1,000,296,000 |
19/08/2024 | 10,850 | 0.35 ▲ | 3.23 | 10,500 | 11,000 | 10,400 | 181,670 | 1,971,119,500 |
16/08/2024 | 10,500 | 0.20 ▲ | 1.90 | 10,300 | 10,550 | 10,250 | 80,640 | 846,720,000 |
15/08/2024 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,450 | 10,100 | 57,960 | 596,988,000 |
14/08/2024 | 10,100 | -0.35 ▼ | -3.47 | 10,450 | 10,450 | 10,000 | 179,860 | 1,816,586,000 |
13/08/2024 | 10,450 | -0.10 ▼ | -0.96 | 10,550 | 10,600 | 10,100 | 118,420 | 1,237,489,000 |
12/08/2024 | 10,550 | 0.05 ▲ | 0.47 | 10,500 | 10,650 | 10,400 | 56,910 | 600,400,500 |
09/08/2024 | 10,500 | 0.05 ▲ | 0.48 | 10,450 | 10,500 | 10,200 | 46,620 | 489,510,000 |
08/08/2024 | 10,450 | 0.15 ▲ | 1.44 | 10,300 | 10,600 | 10,000 | 90,660 | 947,397,000 |
07/08/2024 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,050 | 30,360 | 312,708,000 |
06/08/2024 | 10,300 | 0.30 ▲ | 2.91 | 10,000 | 10,300 | 10,000 | 63,570 | 654,771,000 |
05/08/2024 | 10,000 | -0.40 ▼ | -4.00 | 10,400 | 10,400 | 9,900 | 124,420 | 1,244,200,000 |
02/08/2024 | 10,400 | 0.30 ▲ | 2.88 | 10,100 | 10,400 | 10,000 | 117,230 | 1,219,192,000 |
01/08/2024 | 10,100 | -0.45 ▼ | -4.46 | 10,550 | 10,650 | 9,990 | 128,850 | 1,301,385,000 |
31/07/2024 | 10,550 | -0.30 ▼ | -2.84 | 10,850 | 10,850 | 10,450 | 50,140 | 528,977,000 |
30/07/2024 | 10,850 | 0.10 ▲ | 0.92 | 10,750 | 11,000 | 10,500 | 100,270 | 1,087,929,500 |
29/07/2024 | 10,750 | -0.05 ▼ | -0.47 | 10,800 | 10,900 | 10,600 | 50,770 | 545,777,500 |
26/07/2024 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 11,000 | 10,550 | 90,460 | 976,968,000 |
25/07/2024 | 10,700 | 0.70 ▲ | 6.54 | 10,000 | 10,700 | 10,500 | 151,880 | 1,625,116,000 |
24/07/2024 | 10,000 | 0.20 ▲ | 2.00 | 9,800 | 10,100 | 9,620 | 55,420 | 554,200,000 |
23/07/2024 | 9,800 | -0.40 ▼ | -4.08 | 10,200 | 10,200 | 9,710 | 89,060 | 872,788,000 |
22/07/2024 | 10,200 | -0.20 ▼ | -1.96 | 10,400 | 10,400 | 9,800 | 158,410 | 1,615,782,000 |
19/07/2024 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,500 | 10,300 | 40,740 | 423,696,000 |
18/07/2024 | 10,500 | 0.05 ▲ | 0.48 | 10,450 | 10,600 | 10,150 | 91,450 | 960,225,000 |
17/07/2024 | 10,450 | -0.75 ▼ | -7.18 | 11,200 | 11,300 | 10,450 | 215,570 | 2,252,706,500 |
16/07/2024 | 11,200 | -0.30 ▼ | -2.68 | 11,500 | 11,650 | 11,000 | 91,880 | 1,029,056,000 |
15/07/2024 | 11,500 | 0.15 ▲ | 1.30 | 11,350 | 11,600 | 11,300 | 69,510 | 799,365,000 |
12/07/2024 | 11,350 | 0.25 ▲ | 2.20 | 11,100 | 11,350 | 10,800 | 102,600 | 1,164,510,000 |
11/07/2024 | 11,100 | -0.30 ▼ | -2.70 | 11,400 | 11,750 | 10,950 | 119,330 | 1,324,563,000 |
10/07/2024 | 11,400 | 0.25 ▲ | 2.19 | 11,150 | 11,400 | 11,100 | 69,740 | 795,036,000 |
09/07/2024 | 11,150 | 0.15 ▲ | 1.35 | 11,000 | 11,200 | 10,900 | 64,090 | 714,603,500 |
08/07/2024 | 11,000 | 0.05 ▲ | 0.45 | 10,950 | 11,150 | 10,700 | 51,800 | 569,800,000 |
05/07/2024 | 10,950 | -0.05 ▼ | -0.46 | 11,000 | 11,000 | 10,750 | 37,570 | 411,391,500 |
04/07/2024 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,200 | 10,600 | 57,260 | 629,860,000 |
03/07/2024 | 10,800 | 0.45 ▲ | 4.17 | 10,350 | 11,000 | 10,250 | 96,140 | 1,038,312,000 |
02/07/2024 | 10,350 | 0.05 ▲ | 0.48 | 10,300 | 10,650 | 10,300 | 58,610 | 606,613,500 |
01/07/2024 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,400 | 10,100 | 35,170 | 362,251,000 |
28/06/2024 | 10,400 | -0.05 ▼ | -0.48 | 10,450 | 10,500 | 10,200 | 64,970 | 675,688,000 |
27/06/2024 | 10,450 | 0.46 ▲ | 4.40 | 9,990 | 10,450 | 9,920 | 95,490 | 997,870,500 |
26/06/2024 | 9,990 | 0.00 ■■ | 0.00 | 9,990 | 10,000 | 9,800 | 67,610 | 675,423,900 |
25/06/2024 | 9,990 | 0.16 ▲ | 1.60 | 9,830 | 9,990 | 9,600 | 52,470 | 524,175,300 |
24/06/2024 | 9,830 | 0.00 ■■ | 0.00 | 9,830 | 10,050 | 9,150 | 137,990 | 1,356,441,700 |
21/06/2024 | 9,830 | 0.11 ▲ | 1.12 | 9,720 | 10,000 | 9,730 | 118,900 | 1,168,787,000 |
20/06/2024 | 9,720 | 0.53 ▲ | 5.45 | 9,190 | 9,800 | 9,180 | 100,080 | 972,777,600 |
19/06/2024 | 9,190 | 0.08 ▲ | 0.87 | 9,110 | 9,220 | 9,010 | 52,010 | 477,971,900 |
18/06/2024 | 9,110 | 0.41 ▲ | 4.50 | 8,700 | 9,140 | 8,750 | 103,120 | 939,423,200 |
17/06/2024 | 8,700 | 0.10 ▲ | 1.15 | 8,600 | 8,750 | 8,450 | 31,460 | 273,702,000 |
14/06/2024 | 8,600 | -0.13 ▼ | -1.51 | 8,730 | 8,760 | 8,590 | 67,590 | 581,274,000 |
13/06/2024 | 8,730 | -0.02 ▼ | -0.23 | 8,750 | 8,900 | 8,600 | 52,070 | 454,571,100 |
12/06/2024 | 8,750 | 0.35 ▲ | 4.00 | 8,400 | 8,850 | 8,240 | 107,800 | 943,250,000 |
11/06/2024 | 8,400 | 0.03 ▲ | 0.36 | 8,370 | 8,500 | 8,350 | 51,940 | 436,296,000 |
10/06/2024 | 8,370 | 0.02 ▲ | 0.24 | 8,350 | 8,520 | 8,330 | 34,450 | 288,346,500 |
07/06/2024 | 8,350 | 0.02 ▲ | 0.24 | 8,330 | 8,400 | 8,300 | 31,800 | 265,530,000 |
06/06/2024 | 8,330 | -0.11 ▼ | -1.32 | 8,440 | 8,510 | 8,320 | 31,840 | 265,227,200 |
05/06/2024 | 8,440 | 0.20 ▲ | 2.37 | 8,240 | 8,540 | 8,230 | 119,070 | 1,004,950,800 |
04/06/2024 | 8,240 | 0.09 ▲ | 1.09 | 8,150 | 8,250 | 8,150 | 31,530 | 259,807,200 |
03/06/2024 | 8,150 | 0.05 ▲ | 0.61 | 8,100 | 8,240 | 8,100 | 61,710 | 502,936,500 |
31/05/2024 | 8,100 | -0.11 ▼ | -1.36 | 8,210 | 8,250 | 8,100 | 46,110 | 373,491,000 |
30/05/2024 | 8,210 | -0.04 ▼ | -0.49 | 8,250 | 8,360 | 8,170 | 74,510 | 611,727,100 |
29/05/2024 | 8,250 | 0.27 ▲ | 3.27 | 7,980 | 8,410 | 7,980 | 142,870 | 1,178,677,500 |
28/05/2024 | 7,980 | 0.05 ▲ | 0.63 | 7,930 | 8,030 | 7,910 | 38,120 | 304,197,600 |
27/05/2024 | 7,930 | -0.02 ▼ | -0.25 | 7,950 | 8,000 | 7,930 | 56,500 | 448,045,000 |
24/05/2024 | 7,950 | -0.02 ▼ | -0.25 | 7,970 | 8,000 | 7,890 | 64,980 | 516,591,000 |
23/05/2024 | 7,970 | 0.01 ▲ | 0.13 | 7,960 | 8,020 | 7,940 | 77,530 | 617,914,100 |
22/05/2024 | 7,960 | -0.01 ▼ | -0.13 | 7,970 | 8,000 | 7,900 | 62,670 | 498,853,200 |
21/05/2024 | 7,970 | -0.06 ▼ | -0.75 | 8,030 | 8,030 | 7,950 | 40,450 | 322,386,500 |
20/05/2024 | 8,030 | 0.02 ▲ | 0.25 | 8,010 | 8,080 | 8,000 | 49,670 | 398,850,100 |
17/05/2024 | 8,010 | 0.02 ▲ | 0.25 | 7,990 | 8,030 | 7,980 | 76,110 | 609,641,100 |
16/05/2024 | 7,990 | 0.03 ▲ | 0.38 | 7,960 | 8,030 | 7,950 | 98,890 | 790,131,100 |
15/05/2024 | 7,960 | 0.00 ■■ | 0.00 | 7,960 | 8,010 | 7,950 | 49,660 | 395,293,600 |
14/05/2024 | 7,960 | -0.01 ▼ | -0.13 | 7,970 | 7,990 | 7,940 | 23,260 | 185,149,600 |
13/05/2024 | 7,970 | 0.00 ■■ | 0.00 | 7,970 | 7,980 | 7,950 | 47,440 | 378,096,800 |
10/05/2024 | 7,970 | 0.01 ▲ | 0.13 | 7,960 | 8,010 | 7,940 | 35,390,000 | 282,058,300,000 |
09/05/2024 | 7,960 | -0.03 ▼ | -0.38 | 7,990 | 8,050 | 7,960 | 38,880 | 309,484,800 |
08/05/2024 | 7,990 | 0.00 ■■ | 0.00 | 7,990 | 8,050 | 7,950 | 55,050 | 439,849,500 |
02/05/2024 | 8,000 | 0.01 ▲ | 0.13 | 7,990 | 8,000 | 7,900 | 26,930 | 215,440,000 |
26/04/2024 | 7,990 | 0.01 ▲ | 0.13 | 7,980 | 7,990 | 7,910 | 8,030 | 64,159,700 |
25/04/2024 | 7,980 | 0.00 ■■ | 0.00 | 7,980 | 8,000 | 7,850 | 12,770 | 101,904,600 |
24/04/2024 | 7,980 | 0.13 ▲ | 1.63 | 7,850 | 7,990 | 7,840 | 85,160 | 679,576,800 |
23/04/2024 | 7,850 | -0.07 ▼ | -0.89 | 7,920 | 7,950 | 7,800 | 18,310 | 143,733,500 |
22/04/2024 | 7,920 | 0.12 ▲ | 1.52 | 7,800 | 7,940 | 7,800 | 9,160 | 72,547,200 |
19/04/2024 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 7,890 | 7,600 | 29,120 | 227,136,000 |
17/04/2024 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 8,090 | 7,900 | 18,170 | 143,543,000 |
16/04/2024 | 8,000 | -0.05 ▼ | -0.63 | 8,050 | 8,050 | 7,700 | 31,120 | 248,960,000 |
15/04/2024 | 8,050 | -0.09 ▼ | -1.12 | 8,140 | 8,140 | 7,580 | 26,200 | 210,910,000 |
12/04/2024 | 8,140 | 0.01 ▲ | 0.12 | 8,130 | 8,160 | 8,100 | 37,780 | 307,529,200 |
11/04/2024 | 8,130 | -0.04 ▼ | -0.49 | 8,170 | 8,180 | 8,110 | 28,470 | 231,461,100 |
10/04/2024 | 8,170 | 0.02 ▲ | 0.24 | 8,150 | 8,200 | 8,140 | 17,680 | 144,445,600 |
09/04/2024 | 8,150 | 0.05 ▲ | 0.61 | 8,100 | 8,200 | 8,070 | 28,620 | 233,253,000 |
08/04/2024 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,150 | 8,050 | 18,480 | 149,688,000 |
05/04/2024 | 8,100 | 0.01 ▲ | 0.12 | 8,090 | 8,180 | 8,030 | 16,650 | 134,865,000 |
04/04/2024 | 8,090 | -0.11 ▼ | -1.36 | 8,200 | 8,200 | 8,090 | 29,380 | 237,684,200 |
03/04/2024 | 8,200 | -0.03 ▼ | -0.37 | 8,230 | 8,260 | 8,150 | 20,960 | 171,872,000 |
02/04/2024 | 8,230 | 0.05 ▲ | 0.61 | 8,180 | 8,270 | 8,150 | 27,090 | 222,950,700 |
01/04/2024 | 8,180 | -0.02 ▼ | -0.24 | 8,200 | 8,290 | 8,180 | 32,310 | 264,295,800 |
29/03/2024 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,230 | 8,120 | 30,480 | 249,936,000 |
28/03/2024 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,220 | 8,170 | 18,320 | 150,224,000 |
27/03/2024 | 8,200 | -0.02 ▼ | -0.24 | 8,220 | 8,210 | 8,150 | 26,130 | 214,266,000 |
26/03/2024 | 8,220 | 0.02 ▲ | 0.24 | 8,200 | 8,350 | 8,170 | 25,550 | 210,021,000 |
25/03/2024 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,220 | 8,150 | 85,040 | 697,328,000 |
22/03/2024 | 8,200 | -0.10 ▼ | -1.22 | 8,300 | 8,300 | 8,200 | 36,890 | 302,498,000 |
21/03/2024 | 8,300 | 0.20 ▲ | 2.41 | 8,100 | 8,500 | 8,140 | 127,420 | 1,057,586,000 |
20/03/2024 | 8,100 | -0.03 ▼ | -0.37 | 8,130 | 8,170 | 8,040 | 26,900 | 217,890,000 |
19/03/2024 | 8,130 | 0.05 ▲ | 0.62 | 8,080 | 8,150 | 8,000 | 37,060 | 301,297,800 |
18/03/2024 | 8,080 | -0.02 ▼ | -0.25 | 8,100 | 8,190 | 7,990 | 35,460 | 286,516,800 |
15/03/2024 | 8,100 | -0.10 ▼ | -1.23 | 8,200 | 8,220 | 8,100 | 29,480 | 238,788,000 |
14/03/2024 | 8,200 | 0.04 ▲ | 0.49 | 8,160 | 8,250 | 8,120 | 51,260 | 420,332,000 |
13/03/2024 | 8,160 | 0.02 ▲ | 0.25 | 8,140 | 8,200 | 8,050 | 61,730 | 503,716,800 |
12/03/2024 | 8,140 | 0.09 ▲ | 1.11 | 8,050 | 8,200 | 8,000 | 34,850 | 283,679,000 |
11/03/2024 | 8,050 | -0.15 ▼ | -1.86 | 8,200 | 8,200 | 8,050 | 7,650 | 61,582,500 |
08/03/2024 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,130 | 27,210 | 223,122,000 |
07/03/2024 | 8,200 | 0.01 ▲ | 0.12 | 8,190 | 8,230 | 8,160 | 23,750 | 194,750,000 |
06/03/2024 | 8,180 | -0.02 ▼ | -0.24 | 8,200 | 8,260 | 8,160 | 20,410 | 166,953,800 |
05/03/2024 | 8,200 | -0.06 ▼ | -0.73 | 8,260 | 8,300 | 8,200 | 29,250 | 239,850,000 |
04/03/2024 | 8,260 | -0.02 ▼ | -0.24 | 8,280 | 8,400 | 8,260 | 25,250 | 208,565,000 |
01/03/2024 | 8,280 | -0.07 ▼ | -0.85 | 8,350 | 8,350 | 8,230 | 20,010 | 165,682,800 |
29/02/2024 | 8,350 | -0.04 ▼ | -0.48 | 8,390 | 8,400 | 8,260 | 29,680 | 247,828,000 |
28/02/2024 | 8,390 | 0.00 ■■ | 0.00 | 8,390 | 8,390 | 8,250 | 44,280 | 371,509,200 |
27/02/2024 | 8,390 | 0.00 ■■ | 0.00 | 8,390 | 8,450 | 8,310 | 30,600 | 256,734,000 |
26/02/2024 | 8,390 | 0.01 ▲ | 0.12 | 8,380 | 8,400 | 8,230 | 44,070 | 369,747,300 |
23/02/2024 | 8,380 | 0.05 ▲ | 0.60 | 8,330 | 8,500 | 8,280 | 117,750 | 986,745,000 |
22/02/2024 | 8,330 | 0.08 ▲ | 0.96 | 8,250 | 8,340 | 8,190 | 99,220 | 826,502,600 |
21/02/2024 | 8,250 | 0.01 ▲ | 0.12 | 8,240 | 8,290 | 8,150 | 23,110 | 190,657,500 |
20/02/2024 | 8,240 | 0.04 ▲ | 0.49 | 8,200 | 8,250 | 8,110 | 35,290 | 290,789,600 |
19/02/2024 | 8,200 | -0.16 ▼ | -1.95 | 8,360 | 8,380 | 8,160 | 49,180 | 403,276,000 |
16/02/2024 | 8,360 | -0.03 ▼ | -0.36 | 8,390 | 8,500 | 8,260 | 46,800 | 391,248,000 |
15/02/2024 | 8,390 | 0.04 ▲ | 0.48 | 8,350 | 8,390 | 8,220 | 64,880 | 544,343,200 |
07/02/2024 | 8,350 | 0.16 ▲ | 1.92 | 8,190 | 8,350 | 8,150 | 140,910 | 1,176,598,500 |
06/02/2024 | 8,190 | 0.09 ▲ | 1.10 | 8,100 | 8,190 | 8,000 | 61,570 | 504,258,300 |
05/02/2024 | 8,100 | 0.17 ▲ | 2.10 | 7,930 | 8,100 | 7,850 | 114,230 | 925,263,000 |
02/02/2024 | 7,930 | 0.03 ▲ | 0.38 | 7,900 | 7,940 | 7,870 | 45,920 | 364,145,600 |
01/02/2024 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 7,970 | 7,870 | 34,420 | 271,918,000 |
31/01/2024 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,010 | 7,890 | 38,660 | 309,280,000 |
30/01/2024 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,960 | 96,420 | 771,360,000 |
29/01/2024 | 8,000 | -0.03 ▼ | -0.38 | 8,030 | 8,090 | 7,970 | 30,230 | 241,840,000 |
19/01/2024 | 8,110 | -0.11 ▼ | -1.36 | 8,220 | 8,230 | 8,110 | 32,910 | 266,900,100 |
18/01/2024 | 8,220 | 0.29 ▲ | 3.53 | 7,930 | 8,310 | 7,960 | 338,970 | 2,786,333,400 |
17/01/2024 | 7,930 | -0.05 ▼ | -0.63 | 7,980 | 8,010 | 7,930 | 45,540 | 361,132,200 |
16/01/2024 | 7,980 | 0.08 ▲ | 1.00 | 7,900 | 7,980 | 7,820 | 31,240 | 249,295,200 |
15/01/2024 | 7,900 | 0.03 ▲ | 0.38 | 7,870 | 7,920 | 7,850 | 28,600 | 225,940,000 |
12/01/2024 | 7,870 | -0.08 ▼ | -1.02 | 7,950 | 7,960 | 7,800 | 30,960 | 243,655,200 |
11/01/2024 | 7,950 | -0.02 ▼ | -0.25 | 7,970 | 7,970 | 7,920 | 10,990 | 87,370,500 |
10/01/2024 | 7,970 | 0.04 ▲ | 0.50 | 7,930 | 8,000 | 7,900 | 24,220 | 193,033,400 |
09/01/2024 | 7,930 | 0.00 ■■ | 0.00 | 7,930 | 7,990 | 7,910 | 70,230 | 556,923,900 |
08/01/2024 | 7,930 | -0.07 ▼ | -0.88 | 8,000 | 8,030 | 7,930 | 90,570 | 718,220,100 |
05/01/2024 | 8,000 | 0.03 ▲ | 0.38 | 7,970 | 8,040 | 7,940 | 62,190 | 497,520,000 |
04/01/2024 | 7,970 | 0.00 ■■ | 0.00 | 7,970 | 8,000 | 7,900 | 49,440 | 394,036,800 |
03/01/2024 | 7,970 | 0.04 ▲ | 0.50 | 7,930 | 8,000 | 7,930 | 62,970 | 501,870,900 |
02/01/2024 | 7,930 | -0.06 ▼ | -0.76 | 7,990 | 8,050 | 7,930 | 42,420 | 336,390,600 |
29/12/2023 | 7,990 | 0.04 ▲ | 0.50 | 7,950 | 7,990 | 7,920 | 13,420 | 107,225,800 |
28/12/2023 | 7,950 | -0.01 ▼ | -0.13 | 7,960 | 7,990 | 7,950 | 22,110 | 175,774,500 |
27/12/2023 | 7,960 | 0.01 ▲ | 0.13 | 7,950 | 7,970 | 7,850 | 67,050 | 533,718,000 |
26/12/2023 | 7,950 | -0.01 ▼ | -0.13 | 7,960 | 8,000 | 7,950 | 68,700 | 546,165,000 |
25/12/2023 | 7,960 | 0.00 ■■ | 0.00 | 7,960 | 8,000 | 7,810 | 101,300 | 806,348,000 |
22/12/2023 | 7,960 | -0.06 ▼ | -0.75 | 8,020 | 8,050 | 7,950 | 92,780 | 738,528,800 |
21/12/2023 | 8,020 | -0.03 ▼ | -0.37 | 8,050 | 8,100 | 7,970 | 91,120 | 730,782,400 |
20/12/2023 | 8,050 | 0.00 ■■ | 0.00 | 8,050 | 8,080 | 8,000 | 86,400 | 695,520,000 |
19/12/2023 | 8,050 | 0.09 ▲ | 1.12 | 7,960 | 8,050 | 7,960 | 117,530 | 946,116,500 |
18/12/2023 | 7,960 | 0.06 ▲ | 0.75 | 7,900 | 7,990 | 7,850 | 63,180 | 502,912,800 |
15/12/2023 | 7,900 | -0.06 ▼ | -0.76 | 7,960 | 7,990 | 7,900 | 94,070 | 743,153,000 |
14/12/2023 | 7,960 | -0.04 ▼ | -0.50 | 8,000 | 8,000 | 7,900 | 88,860 | 707,325,600 |
13/12/2023 | 7,950 | -0.05 ▼ | -0.63 | 8,000 | 0 | 0 | 108,910 | 865,834,500 |
12/12/2023 | 8,000 | -0.02 ▼ | -0.25 | 8,020 | 8,100 | 7,990 | 88,880 | 711,040,000 |
11/12/2023 | 8,020 | -0.02 ▼ | -0.25 | 8,040 | 8,060 | 8,000 | 72,470 | 581,209,400 |
08/12/2023 | 8,040 | -0.04 ▼ | -0.50 | 8,080 | 8,090 | 8,020 | 73,270 | 589,090,800 |
07/12/2023 | 8,080 | -0.12 ▼ | -1.49 | 8,200 | 8,250 | 8,050 | 76,750 | 620,140,000 |
06/12/2023 | 8,200 | 0.11 ▲ | 1.34 | 8,090 | 8,200 | 8,060 | 113,160 | 927,912,000 |
05/12/2023 | 8,090 | 0.00 ■■ | 0.00 | 8,090 | 8,130 | 8,000 | 84,640 | 684,737,600 |
04/12/2023 | 8,090 | 0.06 ▲ | 0.74 | 8,030 | 8,110 | 8,030 | 94,260 | 762,563,400 |
02/12/2023 | 8,030 | 0.03 ▲ | 0.37 | 8,000 | 8,050 | 7,950 | 101,140 | 812,154,200 |
01/12/2023 | 8,030 | 0.03 ▲ | 0.37 | 8,000 | 8,050 | 7,950 | 101,140 | 812,154,200 |
30/11/2023 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,050 | 7,950 | 20,910 | 167,280,000 |
29/11/2023 | 8,000 | 0.11 ▲ | 1.38 | 7,890 | 8,000 | 7,850 | 66,350 | 530,800,000 |
28/11/2023 | 7,890 | -0.06 ▼ | -0.76 | 7,950 | 8,000 | 7,800 | 34,380 | 271,258,200 |
27/11/2023 | 7,950 | -0.03 ▼ | -0.38 | 7,980 | 8,050 | 7,950 | 42,170 | 335,251,500 |
24/11/2023 | 7,980 | -0.15 ▼ | -1.88 | 8,130 | 8,100 | 7,960 | 49,930 | 398,441,400 |
23/11/2023 | 8,130 | 0.03 ▲ | 0.37 | 8,100 | 8,140 | 8,040 | 53,410 | 434,223,300 |
22/11/2023 | 8,100 | -0.04 ▼ | -0.49 | 8,140 | 8,160 | 8,060 | 45,500 | 368,550,000 |
21/11/2023 | 8,140 | 0.04 ▲ | 0.49 | 8,100 | 8,170 | 8,010 | 37,560 | 305,738,400 |
20/11/2023 | 8,100 | -0.07 ▼ | -0.86 | 8,170 | 8,100 | 8,000 | 32,480 | 263,088,000 |
17/11/2023 | 8,170 | -0.03 ▼ | -0.37 | 8,200 | 8,280 | 8,100 | 53,480 | 436,931,600 |
16/11/2023 | 8,200 | -0.01 ▼ | -0.12 | 8,210 | 8,240 | 8,150 | 19,990 | 163,918,000 |
15/11/2023 | 8,210 | 0.02 ▲ | 0.24 | 8,190 | 8,350 | 8,190 | 46,050 | 378,070,500 |
14/11/2023 | 8,190 | -0.02 ▼ | -0.24 | 8,210 | 8,300 | 8,160 | 44,740 | 366,420,600 |
13/11/2023 | 8,210 | 0.00 ■■ | 0.00 | 8,210 | 8,270 | 8,180 | 84,380 | 692,759,800 |
10/11/2023 | 8,210 | 0.01 ▲ | 0.12 | 8,200 | 8,450 | 8,130 | 94,410 | 775,106,100 |
09/11/2023 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,290 | 8,150 | 52,150 | 427,630,000 |
08/11/2023 | 8,200 | 0.12 ▲ | 1.46 | 8,080 | 8,200 | 8,010 | 27,710 | 227,222,000 |
07/11/2023 | 8,080 | -0.04 ▼ | -0.50 | 8,120 | 8,120 | 8,000 | 31,650 | 255,732,000 |
06/11/2023 | 8,120 | 0.00 ■■ | 0.00 | 8,120 | 8,180 | 8,080 | 23,120 | 187,734,400 |
03/11/2023 | 8,120 | -0.02 ▼ | -0.25 | 8,140 | 8,300 | 8,080 | 27,110 | 220,133,200 |
02/11/2023 | 8,140 | 0.14 ▲ | 1.72 | 8,000 | 8,190 | 7,990 | 48,940 | 398,371,600 |
01/11/2023 | 8,000 | -0.12 ▼ | -1.50 | 8,120 | 8,110 | 7,850 | 26,500 | 212,000,000 |
31/10/2023 | 8,120 | -0.07 ▼ | -0.86 | 8,190 | 8,220 | 7,850 | 27,470 | 223,056,400 |
30/10/2023 | 8,190 | 0.14 ▲ | 1.71 | 8,050 | 8,250 | 7,900 | 29,890 | 244,799,100 |
27/10/2023 | 8,050 | 0.16 ▲ | 1.99 | 7,890 | 8,100 | 7,650 | 33,660 | 270,963,000 |
26/10/2023 | 7,890 | -0.28 ▼ | -3.55 | 8,170 | 8,170 | 7,600 | 82,860 | 653,765,400 |
25/10/2023 | 8,170 | -0.27 ▼ | -3.30 | 8,440 | 8,490 | 8,170 | 30,260 | 247,224,200 |
24/10/2023 | 8,440 | 0.21 ▲ | 2.49 | 8,230 | 8,480 | 8,200 | 140,050 | 1,182,022,000 |
23/10/2023 | 8,230 | -0.17 ▼ | -2.07 | 8,400 | 8,470 | 8,230 | 49,110 | 404,175,300 |
20/10/2023 | 8,400 | 0.22 ▲ | 2.62 | 8,180 | 8,450 | 8,100 | 46,230 | 388,332,000 |
19/10/2023 | 8,180 | 0.00 ■■ | 0.00 | 8,180 | 8,300 | 8,070 | 29,590 | 242,046,200 |
18/10/2023 | 8,180 | -0.42 ▼ | -5.13 | 8,600 | 8,600 | 8,170 | 52,390 | 428,550,200 |
17/10/2023 | 8,600 | -0.18 ▼ | -2.09 | 8,780 | 8,850 | 8,600 | 52,160 | 448,576,000 |
16/10/2023 | 8,780 | -0.22 ▼ | -2.51 | 9,000 | 9,090 | 8,760 | 93,790 | 823,476,200 |
13/10/2023 | 9,000 | 0.48 ▲ | 5.33 | 8,520 | 9,000 | 8,400 | 248,170 | 2,233,530,000 |
12/10/2023 | 8,520 | -0.07 ▼ | -0.82 | 8,590 | 8,700 | 8,340 | 78,150 | 665,838,000 |
11/10/2023 | 8,590 | 0.04 ▲ | 0.47 | 8,550 | 8,900 | 8,460 | 123,510 | 1,060,950,900 |
10/10/2023 | 8,550 | 0.15 ▲ | 1.75 | 8,400 | 8,680 | 8,370 | 160,980 | 1,376,379,000 |
09/10/2023 | 8,400 | 0.05 ▲ | 0.60 | 8,350 | 8,480 | 8,220 | 78,320 | 657,888,000 |
06/10/2023 | 8,350 | 0.03 ▲ | 0.36 | 8,320 | 8,400 | 8,130 | 68,030 | 568,050,500 |
05/10/2023 | 8,320 | -0.01 ▼ | -0.12 | 8,330 | 8,450 | 8,110 | 50,460 | 419,827,200 |
04/10/2023 | 8,330 | -0.13 ▼ | -1.56 | 8,460 | 8,480 | 8,200 | 42,440 | 353,525,200 |
03/10/2023 | 8,460 | 0.20 ▲ | 2.36 | 8,260 | 8,700 | 8,050 | 298,230 | 2,523,025,800 |
02/10/2023 | 8,260 | 0.08 ▲ | 0.97 | 8,180 | 8,320 | 8,170 | 162,530 | 1,342,497,800 |
29/09/2023 | 8,180 | 0.18 ▲ | 2.20 | 8,000 | 8,290 | 8,000 | 131,990 | 1,079,678,200 |
28/09/2023 | 8,000 | 0.01 ▲ | 0.13 | 7,990 | 8,000 | 7,820 | 46,860 | 374,880,000 |
27/09/2023 | 7,990 | 0.46 ▲ | 5.76 | 7,530 | 7,990 | 7,500 | 71,680 | 572,723,200 |
26/09/2023 | 7,530 | 0.01 ▲ | 0.13 | 7,520 | 7,760 | 7,500 | 179,120 | 1,348,773,600 |
22/09/2023 | 7,800 | -0.17 ▼ | -2.18 | 7,970 | 7,950 | 7,750 | 56,510 | 440,778,000 |
21/09/2023 | 7,970 | 0.00 ■■ | 0.00 | 7,970 | 8,050 | 7,910 | 57,350 | 457,079,500 |
20/09/2023 | 7,970 | 0.04 ▲ | 0.50 | 7,930 | 8,050 | 7,800 | 34,230 | 272,813,100 |
19/09/2023 | 7,930 | 0.03 ▲ | 0.38 | 7,900 | 7,960 | 7,750 | 52,010 | 412,439,300 |
18/09/2023 | 7,900 | -0.05 ▼ | -0.63 | 7,950 | 8,150 | 7,900 | 32,020 | 252,958,000 |
15/09/2023 | 7,950 | 0.00 ■■ | 0.00 | 7,950 | 8,150 | 7,900 | 49,900 | 396,705,000 |
14/09/2023 | 7,950 | -0.09 ▼ | -1.13 | 8,040 | 8,080 | 7,950 | 66,930 | 532,093,500 |
13/09/2023 | 8,040 | -0.06 ▼ | -0.75 | 8,100 | 8,140 | 8,040 | 88,370 | 710,494,800 |
12/09/2023 | 8,100 | 0.01 ▲ | 0.12 | 8,090 | 8,120 | 8,070 | 50,020 | 405,162,000 |
11/09/2023 | 8,090 | -0.13 ▼ | -1.61 | 8,220 | 8,280 | 8,060 | 49,770 | 402,639,300 |
08/09/2023 | 8,220 | 0.07 ▲ | 0.85 | 8,150 | 8,270 | 8,110 | 86,360 | 709,879,200 |
07/09/2023 | 8,150 | 0.07 ▲ | 0.86 | 8,080 | 8,200 | 8,070 | 66,130 | 538,959,500 |
06/09/2023 | 8,080 | -0.01 ▼ | -0.12 | 8,090 | 8,150 | 8,020 | 48,810 | 394,384,800 |
05/09/2023 | 8,090 | 0.01 ▲ | 0.12 | 8,080 | 8,140 | 8,040 | 53,440 | 432,329,600 |
31/08/2023 | 8,080 | -0.01 ▼ | -0.12 | 8,090 | 8,130 | 8,030 | 48,150 | 389,052,000 |
30/08/2023 | 8,090 | -0.04 ▼ | -0.49 | 8,130 | 8,150 | 8,030 | 20,250 | 163,822,500 |
29/08/2023 | 8,130 | 0.03 ▲ | 0.37 | 8,100 | 8,130 | 8,000 | 78,010 | 634,221,300 |
28/08/2023 | 8,100 | -0.09 ▼ | -1.11 | 8,190 | 8,270 | 8,100 | 125,560 | 1,017,036,000 |
25/08/2023 | 8,190 | -0.09 ▼ | -1.10 | 8,280 | 8,500 | 8,180 | 151,040 | 1,237,017,600 |
24/08/2023 | 8,280 | 0.18 ▲ | 2.17 | 8,100 | 8,300 | 8,050 | 77,200 | 639,216,000 |
23/08/2023 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,150 | 7,920 | 50,280 | 407,268,000 |
22/08/2023 | 8,100 | 0.19 ▲ | 2.35 | 7,910 | 8,100 | 7,500 | 152,080 | 1,231,848,000 |
21/08/2023 | 7,910 | 0.00 ■■ | 0.00 | 7,910 | 8,050 | 7,700 | 102,520 | 810,933,200 |
18/08/2023 | 7,910 | -0.48 ▼ | -6.07 | 8,390 | 8,360 | 7,880 | 189,180 | 1,496,413,800 |
17/08/2023 | 8,390 | -0.02 ▼ | -0.24 | 8,410 | 8,440 | 8,280 | 136,170 | 1,142,466,300 |
16/08/2023 | 8,410 | -0.09 ▼ | -1.07 | 8,500 | 8,650 | 8,400 | 123,250 | 1,036,532,500 |
15/08/2023 | 8,500 | -0.10 ▼ | -1.18 | 8,600 | 8,700 | 8,490 | 102,710 | 873,035,000 |
14/08/2023 | 8,600 | -0.04 ▼ | -0.47 | 8,640 | 8,700 | 8,500 | 116,250 | 999,750,000 |
11/08/2023 | 8,640 | -0.02 ▼ | -0.23 | 8,660 | 8,740 | 8,370 | 154,680 | 1,336,435,200 |
10/08/2023 | 8,660 | -0.20 ▼ | -2.31 | 8,860 | 8,950 | 8,490 | 268,120 | 2,321,919,200 |
09/08/2023 | 8,860 | 0.13 ▲ | 1.47 | 8,730 | 8,980 | 8,660 | 158,210 | 1,401,740,600 |
08/08/2023 | 8,730 | 0.11 ▲ | 1.26 | 8,620 | 8,830 | 8,620 | 126,060 | 1,100,503,800 |
07/08/2023 | 8,620 | 0.03 ▲ | 0.35 | 8,590 | 8,680 | 8,550 | 88,400 | 762,008,000 |
04/08/2023 | 8,590 | 0.09 ▲ | 1.05 | 8,500 | 8,590 | 8,430 | 60,310 | 518,062,900 |
03/08/2023 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,640 | 8,450 | 93,320 | 793,220,000 |
02/08/2023 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 8,590 | 8,370 | 51,780 | 440,130,000 |
01/08/2023 | 8,400 | -0.03 ▼ | -0.36 | 8,430 | 8,600 | 8,400 | 110,210 | 925,764,000 |
31/07/2023 | 8,430 | 0.13 ▲ | 1.54 | 8,300 | 8,470 | 8,320 | 80,040 | 674,737,200 |
28/07/2023 | 8,300 | -0.06 ▼ | -0.72 | 8,360 | 8,380 | 8,300 | 84,110 | 698,113,000 |
27/07/2023 | 8,360 | -0.14 ▼ | -1.67 | 8,500 | 8,520 | 8,270 | 73,980 | 618,472,800 |
26/07/2023 | 8,500 | 0.12 ▲ | 1.41 | 8,380 | 8,530 | 8,420 | 120,670 | 1,025,695,000 |
25/07/2023 | 8,380 | 0.14 ▲ | 1.67 | 8,240 | 8,400 | 8,150 | 147,110 | 1,232,781,800 |
24/07/2023 | 8,240 | -0.01 ▼ | -0.12 | 8,250 | 8,300 | 8,200 | 69,500 | 572,680,000 |
21/07/2023 | 8,250 | -0.03 ▼ | -0.36 | 8,280 | 8,300 | 8,150 | 41,110 | 339,157,500 |
20/07/2023 | 8,280 | 0.08 ▲ | 0.97 | 8,200 | 8,280 | 8,150 | 76,950 | 637,146,000 |
19/07/2023 | 8,200 | -0.06 ▼ | -0.73 | 8,260 | 8,340 | 8,160 | 36,810 | 301,842,000 |
18/07/2023 | 8,260 | -0.07 ▼ | -0.85 | 8,330 | 8,350 | 8,240 | 34,480 | 284,804,800 |
17/07/2023 | 8,330 | 0.04 ▲ | 0.48 | 8,290 | 8,390 | 8,260 | 43,810 | 364,937,300 |
14/07/2023 | 8,290 | -0.05 ▼ | -0.60 | 8,340 | 8,400 | 8,000 | 79,500 | 659,055,000 |
13/07/2023 | 8,340 | 0.14 ▲ | 1.68 | 8,200 | 8,500 | 8,240 | 69,660 | 580,964,400 |
12/07/2023 | 8,200 | 0.10 ▲ | 1.22 | 8,100 | 8,300 | 8,160 | 34,470 | 282,654,000 |
11/07/2023 | 8,800 | -0.08 ▼ | -0.91 | 8,880 | 8,900 | 8,700 | 62,610 | 550,968,000 |
10/07/2023 | 8,880 | 0.14 ▲ | 1.58 | 8,740 | 8,900 | 8,750 | 47,800 | 424,464,000 |
07/07/2023 | 8,740 | -0.01 ▼ | -0.11 | 8,750 | 8,750 | 8,680 | 33,180 | 289,993,200 |
06/07/2023 | 8,750 | -0.13 ▼ | -1.49 | 8,880 | 9,000 | 8,740 | 57,840 | 506,100,000 |
05/07/2023 | 8,880 | -0.16 ▼ | -1.80 | 9,040 | 9,130 | 8,880 | 90,370 | 802,485,600 |
04/07/2023 | 9,040 | -0.09 ▼ | -1.00 | 9,130 | 9,180 | 8,990 | 146,020 | 1,320,020,800 |
03/07/2023 | 9,130 | 0.03 ▲ | 0.33 | 9,100 | 9,240 | 9,050 | 33,050 | 301,746,500 |
30/06/2023 | 9,100 | -0.09 ▼ | -0.99 | 9,190 | 9,250 | 9,090 | 60,750 | 552,825,000 |
29/06/2023 | 9,190 | -0.27 ▼ | -2.94 | 9,460 | 9,460 | 9,170 | 115,940 | 1,065,488,600 |
28/06/2023 | 9,460 | -0.01 ▼ | -0.11 | 9,470 | 9,610 | 9,320 | 109,550 | 1,036,343,000 |
27/06/2023 | 9,470 | 0.07 ▲ | 0.74 | 9,400 | 9,500 | 9,360 | 120,280 | 1,139,051,600 |
26/06/2023 | 9,400 | 0.09 ▲ | 0.96 | 9,310 | 9,400 | 9,110 | 59,860 | 562,684,000 |
23/06/2023 | 9,310 | -0.14 ▼ | -1.50 | 9,450 | 9,500 | 9,250 | 75,610 | 703,929,100 |
22/06/2023 | 9,450 | -0.05 ▼ | -0.53 | 9,500 | 9,550 | 9,370 | 89,300 | 843,885,000 |
21/06/2023 | 9,500 | 0.30 ▲ | 3.16 | 9,200 | 9,520 | 9,210 | 78,850 | 749,075,000 |
20/06/2023 | 9,200 | 0.14 ▲ | 1.52 | 9,060 | 9,200 | 9,060 | 50,410 | 463,772,000 |
19/06/2023 | 9,060 | -0.04 ▼ | -0.44 | 9,100 | 9,180 | 9,050 | 34,260 | 310,395,600 |
16/06/2023 | 9,100 | -0.25 ▼ | -2.75 | 9,350 | 9,400 | 9,100 | 77,010 | 700,791,000 |
15/06/2023 | 9,350 | 0.10 ▲ | 1.07 | 9,250 | 9,350 | 9,200 | 49,080 | 458,898,000 |
14/06/2023 | 9,250 | -0.21 ▼ | -2.27 | 9,460 | 9,550 | 9,250 | 139,290 | 1,288,432,500 |
13/06/2023 | 9,460 | 0.11 ▲ | 1.16 | 9,350 | 9,580 | 9,370 | 169,650 | 1,604,889,000 |
12/06/2023 | 9,350 | -0.03 ▼ | -0.32 | 9,380 | 9,500 | 9,300 | 101,420 | 948,277,000 |
09/06/2023 | 9,380 | -0.22 ▼ | -2.35 | 9,600 | 9,640 | 9,340 | 83,150 | 779,947,000 |
08/06/2023 | 9,600 | 0.05 ▲ | 0.52 | 9,550 | 9,840 | 9,500 | 278,080 | 2,669,568,000 |
07/06/2023 | 9,550 | -0.05 ▼ | -0.52 | 9,600 | 9,700 | 9,500 | 92,220 | 880,701,000 |
06/06/2023 | 9,600 | 0.10 ▲ | 1.04 | 9,500 | 9,690 | 9,460 | 163,150 | 1,566,240,000 |
05/06/2023 | 9,500 | 0.25 ▲ | 2.63 | 9,250 | 9,500 | 9,210 | 63,520 | 603,440,000 |
02/06/2023 | 9,250 | -0.14 ▼ | -1.51 | 9,390 | 9,450 | 9,210 | 72,740 | 672,845,000 |
01/06/2023 | 9,390 | -0.06 ▼ | -0.64 | 9,450 | 9,580 | 9,330 | 63,200 | 593,448,000 |
31/05/2023 | 9,450 | -0.03 ▼ | -0.32 | 9,480 | 9,680 | 9,400 | 89,700 | 847,665,000 |
30/05/2023 | 9,480 | 0.18 ▲ | 1.90 | 9,300 | 9,680 | 9,270 | 118,780 | 1,126,034,400 |
29/05/2023 | 9,300 | 0.06 ▲ | 0.65 | 9,240 | 9,450 | 9,240 | 93,890 | 873,177,000 |
26/05/2023 | 9,240 | 0.13 ▲ | 1.41 | 9,110 | 9,260 | 9,050 | 87,110 | 804,896,400 |
25/05/2023 | 9,110 | 0.04 ▲ | 0.44 | 9,070 | 9,170 | 9,000 | 44,300 | 403,573,000 |
24/05/2023 | 9,070 | 0.13 ▲ | 1.43 | 8,940 | 9,100 | 8,800 | 70,530 | 639,707,100 |
23/05/2023 | 8,940 | 0.00 ■■ | 0.00 | 8,940 | 9,070 | 8,800 | 42,730 | 382,006,200 |
22/05/2023 | 8,940 | 0.02 ▲ | 0.22 | 8,920 | 9,100 | 8,900 | 40,250 | 359,835,000 |
19/05/2023 | 8,920 | -0.08 ▼ | -0.90 | 9,000 | 9,130 | 8,880 | 45,710 | 407,733,200 |
18/05/2023 | 9,000 | -0.14 ▼ | -1.56 | 9,140 | 9,140 | 8,990 | 44,050 | 396,450,000 |
17/05/2023 | 9,140 | -0.06 ▼ | -0.66 | 9,200 | 9,400 | 9,100 | 64,690 | 591,266,600 |
16/05/2023 | 9,200 | 0.01 ▲ | 0.11 | 9,190 | 9,480 | 9,170 | 66,620 | 612,904,000 |
15/05/2023 | 9,190 | -0.16 ▼ | -1.74 | 9,350 | 9,500 | 9,190 | 66,920 | 614,994,800 |
12/05/2023 | 9,350 | 0.12 ▲ | 1.28 | 9,230 | 9,430 | 9,150 | 70,780 | 661,793,000 |
11/05/2023 | 9,230 | -0.04 ▼ | -0.43 | 9,270 | 9,500 | 9,220 | 49,230 | 454,392,900 |
10/05/2023 | 9,270 | -0.03 ▼ | -0.32 | 9,300 | 9,400 | 9,100 | 75,360 | 698,587,200 |
09/05/2023 | 9,300 | -0.15 ▼ | -1.61 | 9,450 | 9,500 | 9,150 | 47,550 | 442,215,000 |
08/05/2023 | 9,450 | 0.56 ▲ | 5.93 | 8,890 | 9,500 | 9,080 | 133,260 | 1,259,307,000 |
05/05/2023 | 8,890 | 0.24 ▲ | 2.70 | 8,650 | 8,920 | 8,650 | 101,070 | 898,512,300 |
04/05/2023 | 8,650 | -0.10 ▼ | -1.16 | 8,750 | 8,740 | 8,600 | 18,550 | 160,457,500 |
28/04/2023 | 8,750 | 0.15 ▲ | 1.71 | 8,600 | 8,750 | 8,600 | 52,650 | 460,687,500 |
27/04/2023 | 8,600 | -0.05 ▼ | -0.58 | 8,650 | 8,800 | 8,590 | 33,230 | 285,778,000 |
26/04/2023 | 8,650 | 0.08 ▲ | 0.92 | 8,570 | 8,700 | 8,420 | 39,320 | 340,118,000 |
25/04/2023 | 8,570 | 0.07 ▲ | 0.82 | 8,500 | 8,680 | 8,420 | 15,570 | 133,434,900 |
24/04/2023 | 8,500 | -0.10 ▼ | -1.18 | 8,600 | 8,620 | 8,400 | 27,710 | 235,535,000 |
21/04/2023 | 8,600 | 0.03 ▲ | 0.35 | 8,570 | 8,670 | 8,470 | 23,920 | 205,712,000 |
20/04/2023 | 8,570 | 0.01 ▲ | 0.12 | 8,560 | 8,680 | 8,560 | 29,690 | 254,443,300 |
19/04/2023 | 8,560 | -0.05 ▼ | -0.58 | 8,610 | 8,690 | 8,550 | 30,350 | 259,796,000 |
18/04/2023 | 8,610 | -0.16 ▼ | -1.86 | 8,770 | 8,780 | 8,570 | 19,360 | 166,689,600 |
17/04/2023 | 8,770 | -0.04 ▼ | -0.46 | 8,810 | 8,800 | 8,700 | 18,570 | 162,858,900 |
14/04/2023 | 8,810 | -0.15 ▼ | -1.70 | 8,960 | 9,050 | 8,810 | 32,750 | 288,527,500 |
13/04/2023 | 8,960 | 0.09 ▲ | 1.00 | 8,870 | 9,020 | 8,900 | 23,200 | 207,872,000 |
12/04/2023 | 8,870 | 0.09 ▲ | 1.01 | 8,780 | 8,930 | 8,280 | 75,600 | 670,572,000 |
11/04/2023 | 8,780 | -0.05 ▼ | -0.57 | 8,830 | 8,880 | 8,740 | 24,830 | 218,007,400 |
10/04/2023 | 8,830 | -0.15 ▼ | -1.70 | 8,980 | 9,000 | 8,830 | 16,900 | 149,227,000 |
07/04/2023 | 8,980 | -0.05 ▼ | -0.56 | 9,030 | 9,030 | 8,900 | 13,880 | 124,642,400 |
06/04/2023 | 9,030 | 0.10 ▲ | 1.11 | 8,930 | 9,100 | 8,990 | 30,880 | 278,846,400 |
05/04/2023 | 8,930 | -0.01 ▼ | -0.11 | 8,940 | 9,000 | 8,750 | 24,170 | 215,838,100 |
04/04/2023 | 8,940 | 0.08 ▲ | 0.89 | 8,860 | 8,940 | 8,800 | 26,520 | 237,088,800 |
03/04/2023 | 8,860 | 0.22 ▲ | 2.48 | 8,640 | 8,860 | 8,620 | 58,360 | 517,069,600 |
31/03/2023 | 8,640 | -0.01 ▼ | -0.12 | 8,650 | 8,640 | 8,540 | 19,170 | 165,628,800 |
30/03/2023 | 8,650 | 0.05 ▲ | 0.58 | 8,600 | 8,680 | 8,500 | 25,100 | 217,115,000 |
29/03/2023 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,660 | 8,570 | 15,820 | 136,052,000 |
28/03/2023 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,670 | 8,530 | 21,950 | 188,770,000 |
27/03/2023 | 8,600 | -2.95 ▼ | -34.30 | 11,550 | 8,680 | 8,510 | 19,070 | 164,002,000 |
24/03/2023 | 8,600 | -2.50 ▼ | -29.07 | 11,100 | 8,700 | 8,590 | 9,050 | 77,830,000 |
22/03/2023 | 8,330 | 0.03 ▲ | 0.36 | 8,300 | 8,390 | 8,290 | 14,770 | 123,034,100 |
21/03/2023 | 8,300 | 0.10 ▲ | 1.20 | 8,200 | 8,500 | 8,220 | 7,750 | 64,325,000 |
20/03/2023 | 8,200 | -0.46 ▼ | -5.61 | 8,660 | 8,740 | 8,200 | 12,360 | 101,352,000 |
17/03/2023 | 8,660 | -0.01 ▼ | -0.12 | 8,670 | 8,750 | 8,650 | 11,550 | 100,023,000 |
16/03/2023 | 8,670 | -0.20 ▼ | -2.31 | 8,870 | 8,810 | 8,600 | 8,410 | 72,914,700 |
15/03/2023 | 8,870 | 0.21 ▲ | 2.37 | 8,660 | 8,870 | 8,710 | 9,370 | 83,111,900 |
14/03/2023 | 8,660 | -0.11 ▼ | -1.27 | 8,770 | 8,770 | 8,600 | 18,390 | 159,257,400 |
13/03/2023 | 8,770 | -0.20 ▼ | -2.28 | 8,970 | 8,900 | 8,750 | 13,370 | 117,254,900 |
10/03/2023 | 8,970 | 0.00 ■■ | 0.00 | 8,970 | 9,050 | 8,910 | 10,740 | 96,337,800 |
09/03/2023 | 8,970 | 0.17 ▲ | 1.90 | 8,800 | 9,080 | 8,820 | 123,220 | 1,105,283,400 |
08/03/2023 | 8,800 | -0.02 ▼ | -0.23 | 8,820 | 8,840 | 8,750 | 44,520 | 391,776,000 |
07/03/2023 | 8,820 | 0.00 ■■ | 0.00 | 8,820 | 8,860 | 8,800 | 24,470 | 215,825,400 |
06/03/2023 | 8,820 | -0.03 ▼ | -0.34 | 8,850 | 9,000 | 8,800 | 31,900 | 281,358,000 |
03/03/2023 | 8,850 | 0.00 ■■ | 0.00 | 8,850 | 8,940 | 8,810 | 45,710 | 404,533,500 |
02/03/2023 | 8,850 | -0.05 ▼ | -0.56 | 8,900 | 8,980 | 8,850 | 67,190 | 594,631,500 |
01/03/2023 | 8,900 | 0.16 ▲ | 1.80 | 8,740 | 8,900 | 8,740 | 43,620 | 388,218,000 |
28/02/2023 | 8,740 | 0.04 ▲ | 0.46 | 8,700 | 9,300 | 8,700 | 83,300 | 728,042,000 |
27/02/2023 | 8,700 | -0.60 ▼ | -6.90 | 9,300 | 9,380 | 8,700 | 87,600 | 762,120,000 |
24/02/2023 | 9,300 | -0.63 ▼ | -6.77 | 9,930 | 10,200 | 9,300 | 63,220 | 587,946,000 |
23/02/2023 | 9,930 | -0.47 ▼ | -4.73 | 10,400 | 10,950 | 9,680 | 251,240 | 2,494,813,200 |
22/02/2023 | 10,400 | -0.25 ▼ | -2.40 | 10,650 | 11,000 | 10,400 | 340,890 | 3,545,256,000 |
21/02/2023 | 10,650 | 0.66 ▲ | 6.20 | 9,990 | 10,650 | 9,950 | 348,140 | 3,707,691,000 |
20/02/2023 | 9,990 | 0.21 ▲ | 2.10 | 9,780 | 10,100 | 9,510 | 133,740 | 1,336,062,600 |
17/02/2023 | 9,780 | 0.00 ■■ | 0.00 | 9,780 | 9,900 | 9,730 | 47,400 | 463,572,000 |
16/02/2023 | 9,780 | 0.10 ▲ | 1.02 | 9,680 | 9,800 | 9,660 | 38,580 | 377,312,400 |
15/02/2023 | 9,680 | 0.08 ▲ | 0.83 | 9,600 | 9,750 | 9,520 | 27,830 | 269,394,400 |
14/02/2023 | 9,600 | 0.03 ▲ | 0.31 | 9,570 | 9,650 | 9,400 | 20,920 | 200,832,000 |
13/02/2023 | 9,570 | -0.13 ▼ | -1.36 | 9,700 | 9,680 | 9,310 | 18,780 | 179,724,600 |
10/02/2023 | 9,700 | -0.05 ▼ | -0.52 | 9,750 | 9,800 | 9,600 | 15,170 | 147,149,000 |
09/02/2023 | 9,750 | 0.06 ▲ | 0.62 | 9,690 | 9,800 | 9,560 | 13,480 | 131,430,000 |
08/02/2023 | 9,690 | 0.15 ▲ | 1.55 | 9,540 | 9,760 | 9,410 | 32,400 | 313,956,000 |
07/02/2023 | 9,540 | -0.06 ▼ | -0.63 | 9,600 | 9,650 | 9,410 | 20,510 | 195,665,400 |
06/02/2023 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,650 | 9,360 | 18,160 | 174,336,000 |
03/02/2023 | 9,600 | -0.09 ▼ | -0.94 | 9,690 | 9,700 | 9,450 | 37,360 | 358,656,000 |
02/02/2023 | 9,690 | 0.00 ■■ | 0.00 | 9,690 | 9,780 | 9,410 | 28,290 | 274,130,100 |
01/02/2023 | 9,690 | -0.28 ▼ | -2.89 | 9,970 | 10,000 | 9,400 | 68,990 | 668,513,100 |
31/01/2023 | 9,970 | -0.02 ▼ | -0.20 | 9,990 | 10,050 | 9,850 | 20,340 | 202,789,800 |
30/01/2023 | 9,990 | -0.01 ▼ | -0.10 | 10,000 | 10,100 | 9,710 | 28,350 | 283,216,500 |
27/01/2023 | 10,000 | 0.01 ▲ | 0.10 | 9,990 | 10,150 | 9,900 | 45,200 | 452,000,000 |
19/01/2023 | 9,990 | 0.03 ▲ | 0.30 | 9,960 | 10,050 | 9,790 | 53,210 | 531,567,900 |
18/01/2023 | 9,960 | 0.06 ▲ | 0.60 | 9,900 | 10,000 | 9,780 | 54,160 | 539,433,600 |
17/01/2023 | 9,900 | 0.21 ▲ | 2.12 | 9,690 | 10,050 | 9,600 | 115,350 | 1,141,965,000 |
16/01/2023 | 9,690 | 0.05 ▲ | 0.52 | 9,640 | 9,700 | 9,510 | 66,070 | 640,218,300 |
13/01/2023 | 9,640 | -0.01 ▼ | -0.10 | 9,650 | 9,800 | 9,550 | 53,770 | 518,342,800 |
12/01/2023 | 9,650 | 0.12 ▲ | 1.24 | 9,530 | 9,650 | 9,450 | 50,650 | 488,772,500 |
11/01/2023 | 9,530 | 0.03 ▲ | 0.31 | 9,500 | 9,600 | 9,400 | 56,950 | 542,733,500 |
10/01/2023 | 9,500 | -0.19 ▼ | -2.00 | 9,690 | 9,700 | 9,500 | 13,610 | 129,295,000 |
09/01/2023 | 9,690 | -0.06 ▼ | -0.62 | 9,750 | 10,000 | 9,600 | 23,540 | 228,102,600 |
06/01/2023 | 9,750 | -0.07 ▼ | -0.72 | 9,820 | 10,000 | 9,500 | 34,770 | 339,007,500 |
05/01/2023 | 9,820 | 0.30 ▲ | 3.05 | 9,520 | 9,900 | 9,520 | 69,220 | 679,740,400 |
04/01/2023 | 9,520 | 0.01 ▲ | 0.11 | 9,510 | 9,580 | 9,200 | 16,580 | 157,841,600 |
03/01/2023 | 9,510 | -0.04 ▼ | -0.42 | 9,550 | 9,600 | 9,400 | 16,760 | 159,387,600 |
30/12/2022 | 9,550 | 0.06 ▲ | 0.63 | 9,490 | 9,670 | 9,350 | 9,250 | 88,337,500 |
29/12/2022 | 9,490 | -0.10 ▼ | -1.05 | 9,590 | 9,650 | 9,380 | 8,880 | 84,271,200 |
28/12/2022 | 9,590 | -0.06 ▼ | -0.63 | 9,650 | 9,700 | 9,380 | 68,030 | 652,407,700 |
27/12/2022 | 9,650 | 0.35 ▲ | 3.63 | 9,300 | 9,650 | 9,010 | 39,330 | 379,534,500 |
26/12/2022 | 9,300 | -0.19 ▼ | -2.04 | 9,490 | 9,490 | 8,850 | 16,630 | 154,659,000 |
23/12/2022 | 9,490 | -0.05 ▼ | -0.53 | 9,540 | 9,690 | 9,300 | 13,940 | 132,290,600 |
22/12/2022 | 9,540 | 0.04 ▲ | 0.42 | 9,500 | 9,690 | 9,330 | 35,340 | 337,143,600 |
21/12/2022 | 9,500 | -0.20 ▼ | -2.11 | 9,700 | 9,720 | 9,250 | 15,440 | 146,680,000 |
20/12/2022 | 9,700 | -0.14 ▼ | -1.44 | 9,840 | 9,830 | 9,400 | 27,450 | 266,265,000 |
19/12/2022 | 9,840 | 0.00 ■■ | 0.00 | 9,840 | 9,880 | 9,690 | 22,320 | 219,628,800 |
15/12/2022 | 9,850 | 0.05 ▲ | 0.51 | 9,800 | 10,000 | 9,600 | 46,750 | 460,487,500 |
14/12/2022 | 9,800 | 0.02 ▲ | 0.20 | 9,780 | 9,900 | 9,700 | 15,260 | 149,548,000 |
13/12/2022 | 9,780 | -0.11 ▼ | -1.12 | 9,890 | 9,870 | 9,580 | 13,450 | 131,541,000 |
12/12/2022 | 9,890 | -0.10 ▼ | -1.01 | 9,990 | 10,000 | 9,800 | 16,420 | 162,393,800 |
11/12/2022 | 9,990 | 0.53 ▲ | 5.31 | 9,460 | 9,990 | 9,390 | 43,750 | 437,062,500 |
09/12/2022 | 9,990 | 0.53 ▲ | 5.31 | 9,460 | 9,990 | 9,390 | 43,750 | 437,062,500 |
08/12/2022 | 9,460 | 0.02 ▲ | 0.21 | 9,440 | 9,700 | 9,300 | 19,750 | 186,835,000 |
07/12/2022 | 9,440 | -0.45 ▼ | -4.77 | 9,890 | 9,890 | 9,400 | 13,600 | 128,384,000 |
06/12/2022 | 9,890 | -0.11 ▼ | -1.11 | 10,000 | 10,050 | 9,510 | 36,130 | 357,325,700 |
05/12/2022 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,200 | 9,600 | 43,850 | 438,500,000 |
02/12/2022 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,100 | 9,590 | 25,500 | 255,000,000 |
01/12/2022 | 10,000 | 0.10 ▲ | 1.00 | 9,900 | 10,250 | 9,690 | 64,060 | 640,600,000 |
30/11/2022 | 9,900 | 0.64 ▲ | 6.46 | 9,260 | 9,900 | 9,010 | 89,500 | 886,050,000 |
29/11/2022 | 9,260 | -0.12 ▼ | -1.30 | 9,380 | 9,680 | 9,000 | 40,540 | 375,400,400 |
28/11/2022 | 9,380 | 0.48 ▲ | 5.12 | 8,900 | 9,400 | 8,910 | 34,220 | 320,983,600 |
27/11/2022 | 8,900 | 0.25 ▲ | 2.81 | 8,650 | 8,900 | 8,620 | 20,390 | 181,471,000 |
25/11/2022 | 8,900 | 0.25 ▲ | 2.81 | 8,650 | 8,900 | 8,620 | 20,390 | 181,471,000 |
24/11/2022 | 8,650 | 0.00 ■■ | 0.00 | 8,650 | 8,700 | 8,500 | 14,120 | 122,138,000 |
23/11/2022 | 8,650 | -0.15 ▼ | -1.73 | 8,800 | 9,000 | 8,650 | 13,870 | 119,975,500 |
22/11/2022 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 9,200 | 8,700 | 27,340 | 240,592,000 |
21/11/2022 | 8,800 | -0.17 ▼ | -1.93 | 8,970 | 9,140 | 8,500 | 18,220 | 160,336,000 |
20/11/2022 | 8,970 | 0.07 ▲ | 0.78 | 8,900 | 9,100 | 8,610 | 21,610 | 193,841,700 |
18/11/2022 | 8,970 | 0.07 ▲ | 0.78 | 8,900 | 9,100 | 8,610 | 21,610 | 193,841,700 |
17/11/2022 | 8,900 | 0.05 ▲ | 0.56 | 8,850 | 9,050 | 8,500 | 21,380 | 190,282,000 |
16/11/2022 | 8,850 | 0.25 ▲ | 2.82 | 8,600 | 9,190 | 8,000 | 31,080 | 275,058,000 |
15/11/2022 | 8,600 | -0.02 ▼ | -0.23 | 8,620 | 8,600 | 8,020 | 26,940 | 231,684,000 |
14/11/2022 | 8,620 | -0.03 ▼ | -0.35 | 8,650 | 8,650 | 8,050 | 66,930 | 576,936,600 |
13/11/2022 | 8,650 | -0.65 ▼ | -7.51 | 9,300 | 9,350 | 8,650 | 18,880 | 163,312,000 |
11/11/2022 | 8,650 | -0.65 ▼ | -7.51 | 9,300 | 9,350 | 8,650 | 18,880 | 163,312,000 |
10/11/2022 | 9,300 | -0.70 ▼ | -7.53 | 10,000 | 10,000 | 9,300 | 66,540 | 618,822,000 |
09/11/2022 | 10,000 | 0.04 ▲ | 0.40 | 9,960 | 10,250 | 9,900 | 33,900 | 339,000,000 |
08/11/2022 | 10,000 | 0.04 ▲ | 0.40 | 9,960 | 10,300 | 9,300 | 57,360 | 573,600,000 |
07/11/2022 | 9,960 | -0.74 ▼ | -7.43 | 10,700 | 11,000 | 9,960 | 15,160 | 150,993,600 |
06/11/2022 | 10,700 | -0.50 ▼ | -4.67 | 11,200 | 11,200 | 10,700 | 35,330 | 378,031,000 |
04/11/2022 | 10,700 | -0.50 ▼ | -4.67 | 11,200 | 11,200 | 10,700 | 35,330 | 378,031,000 |
03/11/2022 | 11,200 | -0.05 ▼ | -0.45 | 11,250 | 11,200 | 10,950 | 42,940 | 480,928,000 |
02/11/2022 | 11,250 | -0.15 ▼ | -1.33 | 11,400 | 11,400 | 11,050 | 18,610 | 209,362,500 |
01/11/2022 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,500 | 11,250 | 18,840 | 214,776,000 |
31/10/2022 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,700 | 11,200 | 10,940 | 125,810,000 |
28/10/2022 | 11,500 | -0.05 ▼ | -0.43 | 11,550 | 11,750 | 11,350 | 22,810 | 262,315,000 |
27/10/2022 | 11,550 | 0.00 ■■ | 0.00 | 11,550 | 11,750 | 11,400 | 57,010 | 658,465,500 |
26/10/2022 | 11,550 | 0.45 ▲ | 3.90 | 11,100 | 11,750 | 11,300 | 10,370 | 119,773,500 |
25/10/2022 | 11,500 | 0.40 ▲ | 3.48 | 11,100 | 11,800 | 10,950 | 94,060 | 1,081,690,000 |
24/10/2022 | 11,100 | -0.20 ▼ | -1.80 | 11,300 | 11,450 | 11,050 | 23,610 | 262,071,000 |
21/10/2022 | 11,300 | -0.25 ▼ | -2.21 | 11,550 | 11,600 | 10,900 | 39,440 | 445,672,000 |
20/10/2022 | 11,550 | -0.10 ▼ | -0.87 | 11,650 | 11,800 | 11,400 | 29,300 | 338,415,000 |
19/10/2022 | 11,650 | -0.05 ▼ | -0.43 | 11,700 | 11,900 | 11,600 | 25,360 | 295,444,000 |
18/10/2022 | 11,700 | 0.15 ▲ | 1.28 | 11,550 | 11,950 | 11,550 | 70,500 | 824,850,000 |
17/10/2022 | 11,550 | 0.00 ■■ | 0.00 | 11,550 | 11,650 | 11,350 | 35,660 | 411,873,000 |
16/10/2022 | 11,550 | 0.00 ■■ | 0.00 | 11,550 | 11,700 | 11,400 | 18,460 | 213,213,000 |
14/10/2022 | 11,550 | 0.00 ■■ | 0.00 | 11,550 | 11,700 | 11,400 | 18,460 | 213,213,000 |
13/10/2022 | 11,550 | 0.05 ▲ | 0.43 | 11,500 | 11,750 | 11,200 | 45,870 | 529,798,500 |
12/10/2022 | 11,500 | 0.45 ▲ | 3.91 | 11,050 | 11,700 | 10,900 | 80,660 | 927,590,000 |
11/10/2022 | 11,050 | -0.60 ▼ | -5.43 | 11,650 | 11,700 | 11,050 | 41,630 | 460,011,500 |
07/10/2022 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,100 | 10,250 | 78,750 | 866,250,000 |
06/10/2022 | 10,900 | -0.20 ▼ | -1.83 | 11,100 | 11,400 | 10,900 | 45,300 | 493,770,000 |
05/10/2022 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,450 | 11,050 | 40,210 | 446,331,000 |
04/10/2022 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,350 | 10,850 | 39,320 | 432,520,000 |
03/10/2022 | 10,900 | -0.50 ▼ | -4.59 | 11,400 | 11,400 | 10,900 | 18,190 | 198,271,000 |
02/10/2022 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,500 | 10,900 | 64,060 | 730,284,000 |
30/09/2022 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,500 | 10,900 | 64,060 | 730,284,000 |
29/09/2022 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,550 | 11,300 | 38,480 | 434,824,000 |
28/09/2022 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,600 | 11,350 | 9,180 | 104,652,000 |
27/09/2022 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,600 | 11,300 | 23,650 | 269,610,000 |
26/09/2022 | 11,400 | -0.15 ▼ | -1.32 | 11,550 | 11,600 | 11,250 | 33,370 | 380,418,000 |
23/09/2022 | 11,550 | 0.15 ▲ | 1.30 | 11,400 | 11,700 | 11,350 | 56,540 | 653,037,000 |
22/09/2022 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,600 | 11,150 | 20,350 | 231,990,000 |
21/09/2022 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,550 | 11,400 | 27,580 | 314,412,000 |
20/09/2022 | 11,500 | 0.05 ▲ | 0.43 | 11,450 | 11,600 | 11,400 | 30,840 | 354,660,000 |
19/09/2022 | 11,450 | -0.35 ▼ | -3.06 | 11,800 | 11,800 | 11,200 | 33,810 | 387,124,500 |
16/09/2022 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 12,000 | 11,800 | 69,510 | 820,218,000 |
15/09/2022 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 12,150 | 11,900 | 69,890 | 838,680,000 |
14/09/2022 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,850 | 11,600 | 22,090 | 260,662,000 |
13/09/2022 | 11,800 | -0.05 ▼ | -0.42 | 11,850 | 12,000 | 11,800 | 46,780 | 552,004,000 |
12/09/2022 | 11,850 | 0.20 ▲ | 1.69 | 11,650 | 11,950 | 11,800 | 20,360 | 241,266,000 |
09/09/2022 | 11,700 | 0.05 ▲ | 0.43 | 11,650 | 12,000 | 11,650 | 29,900 | 349,830,000 |
08/09/2022 | 11,650 | 0.00 ■■ | 0.00 | 11,650 | 11,800 | 11,600 | 21,080 | 245,582,000 |
07/09/2022 | 11,650 | -0.35 ▼ | -3.00 | 12,000 | 12,050 | 11,650 | 30,930 | 360,334,500 |
06/09/2022 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,350 | 11,900 | 43,070 | 516,840,000 |
05/09/2022 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 11,950 | 41,900 | 502,800,000 |
04/09/2022 | 12,000 | 0.25 ▲ | 2.08 | 11,750 | 12,150 | 11,750 | 41,770 | 501,240,000 |
02/09/2022 | 12,000 | 0.25 ▲ | 2.08 | 11,750 | 12,150 | 11,750 | 41,770 | 501,240,000 |
01/09/2022 | 12,000 | 0.25 ▲ | 2.08 | 11,750 | 12,150 | 11,750 | 41,770 | 501,240,000 |
31/08/2022 | 12,000 | 0.25 ▲ | 2.08 | 11,750 | 12,150 | 11,750 | 41,770 | 501,240,000 |
30/08/2022 | 11,750 | 0.10 ▲ | 0.85 | 11,650 | 11,900 | 11,650 | 22,740 | 267,195,000 |
29/08/2022 | 11,650 | -0.25 ▼ | -2.15 | 11,900 | 11,850 | 11,600 | 37,020 | 431,283,000 |
28/08/2022 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,850 | 42,550 | 506,345,000 |
26/08/2022 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,850 | 42,550 | 506,345,000 |
25/08/2022 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,050 | 11,900 | 39,010 | 464,219,000 |
24/08/2022 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,150 | 11,650 | 48,970 | 587,640,000 |
23/08/2022 | 12,000 | 0.30 ▲ | 2.50 | 11,700 | 12,000 | 11,550 | 20,620 | 247,440,000 |
22/08/2022 | 11,700 | -0.15 ▼ | -1.28 | 11,850 | 11,950 | 11,600 | 51,540 | 603,018,000 |
21/08/2022 | 11,850 | -0.15 ▼ | -1.27 | 12,000 | 12,100 | 11,750 | 29,240 | 346,494,000 |
19/08/2022 | 11,850 | -0.15 ▼ | -1.27 | 12,000 | 12,100 | 11,750 | 29,240 | 346,494,000 |
18/08/2022 | 12,000 | -0.05 ▼ | -0.42 | 12,050 | 12,050 | 11,800 | 24,670 | 296,040,000 |
17/08/2022 | 12,050 | 0.00 ■■ | 0.00 | 12,050 | 12,300 | 11,900 | 29,840 | 359,572,000 |
16/08/2022 | 12,050 | -0.20 ▼ | -1.66 | 12,250 | 12,250 | 12,050 | 27,930 | 336,556,500 |
15/08/2022 | 12,250 | -0.05 ▼ | -0.41 | 12,300 | 12,400 | 12,100 | 29,440 | 360,640,000 |
12/08/2022 | 12,300 | 0.20 ▲ | 1.63 | 12,100 | 12,300 | 11,800 | 45,670 | 561,741,000 |
11/08/2022 | 12,100 | -0.40 ▼ | -3.31 | 12,500 | 12,600 | 11,650 | 47,650 | 576,565,000 |
10/08/2022 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,550 | 12,350 | 56,420 | 705,250,000 |
09/08/2022 | 12,500 | 0.25 ▲ | 2.00 | 12,250 | 12,600 | 12,150 | 130,690 | 1,633,625,000 |
08/08/2022 | 12,250 | 0.15 ▲ | 1.22 | 12,100 | 12,400 | 12,050 | 79,070 | 968,607,500 |
07/08/2022 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,150 | 11,800 | 41,130 | 497,673,000 |
05/08/2022 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,150 | 11,800 | 41,130 | 497,673,000 |
04/08/2022 | 12,000 | 0.05 ▲ | 0.42 | 11,950 | 12,150 | 11,850 | 39,280 | 471,360,000 |
03/08/2022 | 11,950 | 0.20 ▲ | 1.67 | 11,750 | 11,950 | 11,600 | 36,980 | 441,911,000 |
02/08/2022 | 11,750 | -0.05 ▼ | -0.43 | 11,800 | 11,800 | 11,600 | 33,220 | 390,335,000 |
01/08/2022 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 11,950 | 11,700 | 38,350 | 452,530,000 |
29/07/2022 | 11,700 | 0.05 ▲ | 0.43 | 11,650 | 11,750 | 11,550 | 43,490 | 508,833,000 |
28/07/2022 | 11,650 | 0.25 ▲ | 2.15 | 11,400 | 11,750 | 11,450 | 44,730 | 521,104,500 |
27/07/2022 | 11,400 | 0.30 ▲ | 2.63 | 11,100 | 11,400 | 11,100 | 23,890 | 272,346,000 |
26/07/2022 | 11,950 | 0.00 ■■ | 0.00 | 11,950 | 12,050 | 11,900 | 33,780 | 403,671,000 |
25/07/2022 | 11,950 | -0.20 ▼ | -1.67 | 12,150 | 12,400 | 11,950 | 39,840 | 476,088,000 |
23/07/2022 | 12,150 | -0.05 ▼ | -0.41 | 12,200 | 12,300 | 12,100 | 38,770 | 471,055,500 |
22/07/2022 | 12,150 | -0.05 ▼ | -0.41 | 12,200 | 12,300 | 12,100 | 38,770 | 471,055,500 |
21/07/2022 | 12,200 | 0.05 ▲ | 0.41 | 12,150 | 12,250 | 12,100 | 33,280 | 406,016,000 |
20/07/2022 | 12,150 | 0.15 ▲ | 1.23 | 12,000 | 12,550 | 12,000 | 38,620 | 469,233,000 |
19/07/2022 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,100 | 11,850 | 36,860 | 442,320,000 |
18/07/2022 | 11,900 | 0.15 ▲ | 1.26 | 11,750 | 12,500 | 11,900 | 25,680 | 305,592,000 |
17/07/2022 | 12,000 | 0.25 ▲ | 2.08 | 11,750 | 12,100 | 11,750 | 48,250 | 579,000,000 |
15/07/2022 | 12,000 | 0.25 ▲ | 2.08 | 11,750 | 12,100 | 11,750 | 48,250 | 579,000,000 |
14/07/2022 | 11,750 | 0.00 ■■ | 0.00 | 11,750 | 11,900 | 11,650 | 29,130 | 342,277,500 |
13/07/2022 | 11,750 | 0.05 ▲ | 0.43 | 11,700 | 11,900 | 11,700 | 26,730 | 314,077,500 |
12/07/2022 | 11,700 | 0.25 ▲ | 2.14 | 11,450 | 11,800 | 11,450 | 25,190 | 294,723,000 |
11/07/2022 | 11,450 | -0.20 ▼ | -1.75 | 11,650 | 11,750 | 11,450 | 30,550 | 349,797,500 |
10/07/2022 | 11,650 | 0.25 ▲ | 2.15 | 11,400 | 11,700 | 11,400 | 20,220 | 235,563,000 |
08/07/2022 | 11,650 | 0.25 ▲ | 2.15 | 11,400 | 11,700 | 11,400 | 20,220 | 235,563,000 |
07/07/2022 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,700 | 11,250 | 12,350 | 140,790,000 |
06/07/2022 | 11,400 | -0.15 ▼ | -1.32 | 11,550 | 11,650 | 11,300 | 17,990 | 205,086,000 |
05/07/2022 | 11,550 | -0.15 ▼ | -1.30 | 11,700 | 11,800 | 11,450 | 22,140 | 255,717,000 |
04/07/2022 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,900 | 11,600 | 12,670 | 148,239,000 |
02/07/2022 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,350 | 23,320 | 272,844,000 |
01/07/2022 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,350 | 23,320 | 272,844,000 |
30/06/2022 | 11,800 | -0.15 ▼ | -1.27 | 11,950 | 12,200 | 11,800 | 16,480 | 194,464,000 |
29/06/2022 | 11,950 | -0.05 ▼ | -0.42 | 12,000 | 12,000 | 11,800 | 23,070 | 275,686,500 |
28/06/2022 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,200 | 11,850 | 25,610 | 307,320,000 |
27/06/2022 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,800 | 20,900 | 250,800,000 |
24/06/2022 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 12,150 | 11,700 | 16,420 | 197,040,000 |
23/06/2022 | 11,800 | 0.55 ▲ | 4.66 | 11,250 | 11,800 | 11,100 | 21,460 | 253,228,000 |
22/06/2022 | 11,250 | -0.20 ▼ | -1.78 | 11,450 | 11,650 | 10,700 | 67,700 | 761,625,000 |
21/06/2022 | 11,450 | -0.55 ▼ | -4.80 | 12,000 | 12,150 | 11,350 | 56,940 | 651,963,000 |
20/06/2022 | 12,000 | -0.65 ▼ | -5.42 | 12,650 | 13,250 | 12,000 | 49,250 | 591,000,000 |
17/06/2022 | 12,650 | -0.80 ▼ | -6.32 | 13,450 | 13,300 | 12,550 | 59,490 | 752,548,500 |
16/06/2022 | 13,450 | 0.05 ▲ | 0.37 | 13,400 | 14,250 | 13,450 | 57,310 | 770,819,500 |
15/06/2022 | 13,400 | -0.60 ▼ | -4.48 | 14,000 | 14,050 | 13,050 | 42,800 | 573,520,000 |
14/06/2022 | 14,000 | 0.20 ▲ | 1.43 | 13,800 | 14,200 | 13,700 | 45,540 | 637,560,000 |
13/06/2022 | 13,800 | -0.25 ▼ | -1.81 | 14,050 | 14,650 | 13,450 | 166,150 | 2,292,870,000 |
12/06/2022 | 14,050 | -0.50 ▼ | -3.56 | 14,550 | 14,700 | 14,050 | 65,070 | 914,233,500 |
10/06/2022 | 14,050 | -0.50 ▼ | -3.56 | 14,550 | 14,700 | 14,050 | 65,070 | 914,233,500 |
09/06/2022 | 14,550 | 0.05 ▲ | 0.34 | 14,500 | 14,650 | 14,400 | 35,480 | 516,234,000 |
08/06/2022 | 14,500 | -0.15 ▼ | -1.03 | 14,650 | 14,950 | 14,500 | 68,030 | 986,435,000 |
07/06/2022 | 14,650 | 0.95 ▲ | 6.48 | 13,700 | 14,650 | 13,800 | 227,600 | 3,334,340,000 |
06/06/2022 | 13,700 | 0.25 ▲ | 1.82 | 13,450 | 13,950 | 13,450 | 27,800 | 380,860,000 |
05/06/2022 | 14,350 | 0.65 ▲ | 4.53 | 13,700 | 13,800 | 13,400 | 130 | 1,865,500 |
03/06/2022 | 13,450 | -0.25 ▼ | -1.86 | 13,700 | 13,800 | 13,400 | 28,020 | 376,869,000 |
02/06/2022 | 13,700 | -0.05 ▼ | -0.36 | 13,750 | 14,050 | 13,700 | 43,220 | 592,114,000 |
01/06/2022 | 13,750 | 0.15 ▲ | 1.09 | 13,600 | 13,850 | 13,500 | 17,170 | 236,087,500 |
31/05/2022 | 13,600 | -0.60 ▼ | -4.41 | 14,200 | 14,100 | 13,600 | 69,640 | 947,104,000 |
30/05/2022 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,300 | 13,850 | 113,190 | 1,607,298,000 |
29/05/2022 | 14,100 | -0.05 ▼ | -0.35 | 14,150 | 14,350 | 13,850 | 94,450 | 1,331,745,000 |
27/05/2022 | 14,100 | -0.05 ▼ | -0.35 | 14,150 | 14,350 | 13,850 | 94,450 | 1,331,745,000 |
26/05/2022 | 14,150 | 0.60 ▲ | 4.24 | 13,550 | 14,250 | 13,550 | 148,410 | 2,100,001,500 |
25/05/2022 | 13,550 | 0.30 ▲ | 2.21 | 13,250 | 13,700 | 12,900 | 73,110 | 990,640,500 |
24/05/2022 | 13,250 | 0.05 ▲ | 0.38 | 13,200 | 13,400 | 12,800 | 22,080 | 292,560,000 |
23/05/2022 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,650 | 13,050 | 20,910 | 276,012,000 |
22/05/2022 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,700 | 13,200 | 35,760 | 475,608,000 |
20/05/2022 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,700 | 13,200 | 35,760 | 475,608,000 |
19/05/2022 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,600 | 13,000 | 28,800 | 385,920,000 |
18/05/2022 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,750 | 13,100 | 28,920 | 390,420,000 |
17/05/2022 | 13,700 | 0.65 ▲ | 4.74 | 13,050 | 13,800 | 12,900 | 60,320 | 826,384,000 |
16/05/2022 | 13,050 | 0.20 ▲ | 1.53 | 12,850 | 13,500 | 12,850 | 43,140 | 562,977,000 |
13/05/2022 | 12,850 | -0.10 ▼ | -0.78 | 12,950 | 13,150 | 12,350 | 35,340 | 454,119,000 |
12/05/2022 | 12,950 | -0.85 ▼ | -6.56 | 13,800 | 13,700 | 12,850 | 10,340 | 133,903,000 |
11/05/2022 | 13,800 | 0.35 ▲ | 2.54 | 13,450 | 13,800 | 13,150 | 28,990 | 400,062,000 |
10/05/2022 | 13,450 | 0.85 ▲ | 6.32 | 12,600 | 13,450 | 12,000 | 66,870 | 899,401,500 |
09/05/2022 | 12,600 | -0.30 ▼ | -2.38 | 12,900 | 12,900 | 12,400 | 75,570 | 952,182,000 |
29/04/2022 | 13,500 | 0.70 ▲ | 5.19 | 12,800 | 13,500 | 12,750 | 41,300 | 557,550,000 |
28/04/2022 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 13,000 | 12,700 | 14,860 | 190,208,000 |
27/04/2022 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 12,950 | 12,650 | 20,610 | 265,869,000 |
26/04/2022 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 12,800 | 12,050 | 20,930 | 267,904,000 |
25/04/2022 | 12,700 | -0.10 ▼ | -0.79 | 12,800 | 13,000 | 12,000 | 45,380 | 576,326,000 |
23/04/2022 | 12,800 | 0.30 ▲ | 2.34 | 12,500 | 12,900 | 12,500 | 22,320 | 285,696,000 |
22/04/2022 | 12,800 | 0.30 ▲ | 2.34 | 12,500 | 12,900 | 12,500 | 22,320 | 285,696,000 |
21/04/2022 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,700 | 11,850 | 49,510 | 618,875,000 |
20/04/2022 | 12,600 | 0.05 ▲ | 0.40 | 12,550 | 13,200 | 12,350 | 51,060 | 643,356,000 |
19/04/2022 | 12,550 | -0.75 ▼ | -5.98 | 13,300 | 13,450 | 12,550 | 28,680 | 359,934,000 |
18/04/2022 | 13,300 | -0.65 ▼ | -4.89 | 13,950 | 14,000 | 13,050 | 42,610 | 566,713,000 |
16/04/2022 | 13,950 | -0.40 ▼ | -2.87 | 14,350 | 14,400 | 13,950 | 23,700 | 330,615,000 |
15/04/2022 | 13,950 | -0.40 ▼ | -2.87 | 14,350 | 14,400 | 13,950 | 23,700 | 330,615,000 |
14/04/2022 | 14,350 | 0.05 ▲ | 0.35 | 14,300 | 14,500 | 14,300 | 11,920 | 171,052,000 |
13/04/2022 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,350 | 13,900 | 31,980 | 457,314,000 |
12/04/2022 | 14,200 | -0.35 ▼ | -2.46 | 14,550 | 14,800 | 14,200 | 36,010 | 511,342,000 |
08/04/2022 | 14,550 | -0.20 ▼ | -1.37 | 14,750 | 14,800 | 14,500 | 40,850 | 594,367,500 |
07/04/2022 | 14,750 | -0.15 ▼ | -1.02 | 14,900 | 15,150 | 14,650 | 63,590 | 937,952,500 |
06/04/2022 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,250 | 14,900 | 82,780 | 1,233,422,000 |
05/04/2022 | 15,000 | -0.05 ▼ | -0.33 | 15,050 | 15,300 | 14,950 | 28,990 | 434,850,000 |
04/04/2022 | 15,050 | 0.15 ▲ | 1.00 | 14,900 | 15,350 | 14,950 | 25,960 | 390,698,000 |
01/04/2022 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,100 | 14,500 | 72,380 | 1,078,462,000 |
31/03/2022 | 14,900 | -0.35 ▼ | -2.35 | 15,250 | 15,250 | 14,800 | 85,750 | 1,277,675,000 |
30/03/2022 | 15,250 | -0.45 ▼ | -2.95 | 15,700 | 15,700 | 15,150 | 89,510 | 1,365,027,500 |
29/03/2022 | 15,700 | 0.20 ▲ | 1.27 | 15,500 | 15,700 | 15,350 | 75,820 | 1,190,374,000 |
28/03/2022 | 15,500 | -0.60 ▼ | -3.87 | 16,100 | 16,100 | 15,500 | 78,540 | 1,217,370,000 |
25/03/2022 | 16,100 | 0.35 ▲ | 2.17 | 15,750 | 16,200 | 15,800 | 147,170 | 2,369,437,000 |
24/03/2022 | 15,750 | 0.20 ▲ | 1.27 | 15,550 | 15,800 | 15,500 | 79,040 | 1,244,880,000 |
23/03/2022 | 15,550 | 0.05 ▲ | 0.32 | 15,500 | 15,800 | 15,450 | 100,170 | 1,557,643,500 |
22/03/2022 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,550 | 15,400 | 48,480 | 751,440,000 |
21/03/2022 | 15,500 | 0.05 ▲ | 0.32 | 15,450 | 15,800 | 15,350 | 39,140 | 606,670,000 |
18/03/2022 | 15,450 | 0.05 ▲ | 0.32 | 15,400 | 15,600 | 15,300 | 28,840 | 445,578,000 |
17/03/2022 | 15,400 | 0.05 ▲ | 0.32 | 15,350 | 15,550 | 15,350 | 31,510 | 485,254,000 |
16/03/2022 | 15,350 | -0.05 ▼ | -0.33 | 15,400 | 15,600 | 15,250 | 73,740 | 1,131,909,000 |
15/03/2022 | 15,400 | -0.30 ▼ | -1.95 | 15,700 | 15,950 | 15,400 | 46,660 | 718,564,000 |
14/03/2022 | 15,700 | -0.40 ▼ | -2.55 | 16,100 | 16,350 | 15,500 | 75,620 | 1,187,234,000 |
11/03/2022 | 16,100 | 0.65 ▲ | 4.04 | 15,450 | 16,400 | 15,600 | 184,550 | 2,971,255,000 |
10/03/2022 | 15,450 | 0.10 ▲ | 0.65 | 15,350 | 15,600 | 15,400 | 83,180 | 1,285,131,000 |
09/03/2022 | 15,350 | 0.00 ■■ | 0.00 | 15,350 | 15,400 | 14,900 | 62,840 | 964,594,000 |
08/03/2022 | 15,350 | -0.05 ▼ | -0.33 | 15,400 | 15,550 | 15,200 | 79,020 | 1,212,957,000 |
07/03/2022 | 15,400 | -0.20 ▼ | -1.30 | 15,600 | 15,650 | 15,300 | 131,170 | 2,020,018,000 |
06/03/2022 | 15,600 | -0.15 ▼ | -0.96 | 15,750 | 15,750 | 15,500 | 78,490 | 1,224,444,000 |
04/03/2022 | 15,600 | -0.15 ▼ | -0.96 | 15,750 | 15,750 | 15,500 | 78,490 | 1,224,444,000 |
03/03/2022 | 15,750 | 0.35 ▲ | 2.22 | 15,400 | 15,850 | 15,400 | 89,140 | 1,403,955,000 |
02/03/2022 | 15,400 | -0.25 ▼ | -1.62 | 15,650 | 15,700 | 15,250 | 34,360 | 529,144,000 |
01/03/2022 | 15,650 | 0.25 ▲ | 1.60 | 15,400 | 15,800 | 15,250 | 124,960 | 1,955,624,000 |
28/02/2022 | 15,400 | 0.25 ▲ | 1.62 | 15,150 | 15,450 | 15,150 | 79,920 | 1,230,768,000 |
27/02/2022 | 15,150 | 0.25 ▲ | 1.65 | 14,900 | 15,450 | 14,950 | 95,210 | 1,442,431,500 |
25/02/2022 | 15,150 | 0.25 ▲ | 1.65 | 14,900 | 15,450 | 14,950 | 95,210 | 1,442,431,500 |
24/02/2022 | 14,900 | -0.40 ▼ | -2.68 | 15,300 | 15,350 | 14,800 | 90,420 | 1,347,258,000 |
23/02/2022 | 15,300 | 0.25 ▲ | 1.63 | 15,050 | 15,400 | 15,100 | 100,200 | 1,533,060,000 |
22/02/2022 | 15,050 | -0.25 ▼ | -1.66 | 15,300 | 15,250 | 14,850 | 44,450 | 668,972,500 |
21/02/2022 | 15,300 | 0.15 ▲ | 0.98 | 15,150 | 15,300 | 14,900 | 77,110 | 1,179,783,000 |
20/02/2022 | 15,150 | -0.10 ▼ | -0.66 | 15,250 | 15,300 | 15,050 | 28,600 | 433,290,000 |
18/02/2022 | 15,150 | -0.10 ▼ | -0.66 | 15,250 | 15,300 | 15,050 | 28,600 | 433,290,000 |
17/02/2022 | 15,250 | 0.05 ▲ | 0.33 | 15,200 | 15,550 | 15,100 | 31,530 | 480,832,500 |
16/02/2022 | 15,200 | 0.40 ▲ | 2.63 | 14,800 | 15,300 | 14,650 | 58,730 | 892,696,000 |
15/02/2022 | 14,800 | 0.15 ▲ | 1.01 | 14,650 | 14,850 | 14,350 | 50,550 | 748,140,000 |
14/02/2022 | 14,650 | -0.35 ▼ | -2.39 | 15,000 | 14,800 | 14,550 | 76,290 | 1,117,648,500 |
11/02/2022 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,200 | 14,900 | 29,020 | 435,300,000 |
10/02/2022 | 15,000 | -0.35 ▼ | -2.33 | 15,350 | 15,300 | 14,900 | 39,320 | 589,800,000 |
09/02/2022 | 15,350 | 0.55 ▲ | 3.58 | 14,800 | 15,500 | 14,800 | 185,800 | 2,852,030,000 |
08/02/2022 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,900 | 14,700 | 26,070 | 385,836,000 |
07/02/2022 | 14,800 | 0.55 ▲ | 3.72 | 14,250 | 15,000 | 14,350 | 32,850 | 486,180,000 |
01/02/2022 | 14,250 | 0.00 ■■ | 0.00 | 14,200 | 14,300 | 14,050 | 31,260 | 445,455,000 |
31/01/2022 | 14,250 | 0.05 ▲ | 0.35 | 14,200 | 14,300 | 14,050 | 31,260 | 445,455,000 |
28/01/2022 | 14,250 | 0.05 ▲ | 0.35 | 14,200 | 14,300 | 14,050 | 31,260 | 445,455,000 |
27/01/2022 | 14,200 | -0.05 ▼ | -0.35 | 14,250 | 14,400 | 14,150 | 21,270 | 302,034,000 |
26/01/2022 | 14,250 | 0.05 ▲ | 0.35 | 14,200 | 14,700 | 14,100 | 68,900 | 981,825,000 |
25/01/2022 | 14,200 | -0.05 ▼ | -0.35 | 14,250 | 14,800 | 14,000 | 51,830 | 735,986,000 |
24/01/2022 | 14,250 | -0.45 ▼ | -3.16 | 14,700 | 14,650 | 14,000 | 59,640 | 849,870,000 |
21/01/2022 | 14,700 | 0.05 ▲ | 0.34 | 14,650 | 14,900 | 14,500 | 37,930 | 557,571,000 |
20/01/2022 | 14,600 | 0.50 ▲ | 3.42 | 14,100 | 14,600 | 14,100 | 56,460 | 824,316,000 |
19/01/2022 | 14,200 | 0.15 ▲ | 1.06 | 14,050 | 14,400 | 14,000 | 32,080 | 455,536,000 |
18/01/2022 | 14,400 | -0.50 ▼ | -3.47 | 14,900 | 14,900 | 14,200 | 36,840 | 530,496,000 |
17/01/2022 | 15,500 | -0.45 ▼ | -2.90 | 15,950 | 16,600 | 15,450 | 48,490 | 751,595,000 |
16/01/2022 | 15,950 | -0.05 ▼ | -0.31 | 16,000 | 16,200 | 15,300 | 58,700 | 936,265,000 |
14/01/2022 | 15,950 | -0.05 ▼ | -0.31 | 16,000 | 16,200 | 15,300 | 58,700 | 936,265,000 |
13/01/2022 | 16,000 | -0.35 ▼ | -2.19 | 16,350 | 16,400 | 15,650 | 63,540 | 1,016,640,000 |
12/01/2022 | 16,350 | -0.05 ▼ | -0.31 | 16,400 | 16,800 | 15,600 | 103,110 | 1,685,848,500 |
11/01/2022 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,450 | 16,000 | 75,290 | 1,234,756,000 |
10/01/2022 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,950 | 16,400 | 105,530 | 1,730,692,000 |
09/01/2022 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 16,800 | 16,050 | 91,950 | 1,517,175,000 |
07/01/2022 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 16,800 | 16,050 | 91,950 | 1,517,175,000 |
06/01/2022 | 16,000 | -0.60 ▼ | -3.75 | 16,600 | 16,650 | 16,000 | 109,040 | 1,744,640,000 |
05/01/2022 | 16,600 | 0.00 ■■ | 0.00 | 16,850 | 17,000 | 16,500 | 82,420 | 1,368,172,000 |
04/01/2022 | 16,850 | 0.00 ■■ | 0.00 | 16,500 | 17,200 | 16,550 | 107,190 | 1,806,151,500 |
03/01/2022 | 16,400 | -0.50 ▼ | -3.05 | 16,900 | 17,050 | 16,400 | 64,970 | 1,065,508,000 |
31/12/2021 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 16,950 | 16,300 | 71,580 | 1,181,070,000 |
30/12/2021 | 16,600 | -0.20 ▼ | -1.20 | 16,800 | 16,800 | 16,500 | 63,630 | 1,056,258,000 |
29/12/2021 | 16,800 | -0.30 ▼ | -1.79 | 17,100 | 17,200 | 16,700 | 89,010 | 1,495,368,000 |
23/12/2021 | 16,150 | 0.65 ▲ | 4.02 | 15,500 | 16,250 | 15,600 | 166,360 | 2,686,714,000 |
22/12/2021 | 16,150 | 0.65 ▲ | 4.02 | 15,500 | 16,250 | 15,600 | 166,360 | 2,686,714,000 |
21/12/2021 | 15,500 | -0.20 ▼ | -1.29 | 15,700 | 15,750 | 15,400 | 70,260 | 1,089,030,000 |
20/12/2021 | 15,700 | -0.20 ▼ | -1.27 | 15,900 | 16,000 | 15,550 | 63,210 | 992,397,000 |
17/12/2021 | 15,900 | 0.05 ▲ | 0.31 | 15,850 | 16,300 | 15,850 | 94,820 | 1,507,638,000 |
16/12/2021 | 15,850 | -0.05 ▼ | -0.32 | 15,850 | 16,000 | 15,750 | 57,850 | 916,922,500 |
15/12/2021 | 15,850 | -0.05 ▼ | -0.32 | 15,900 | 16,300 | 15,800 | 75,320 | 1,193,822,000 |
14/12/2021 | 15,900 | -0.25 ▼ | -1.57 | 16,150 | 16,500 | 15,850 | 65,200 | 1,036,680,000 |
13/12/2021 | 16,150 | 0.20 ▲ | 1.24 | 15,950 | 16,500 | 16,050 | 105,570 | 1,704,955,500 |
12/12/2021 | 15,950 | 0.10 ▲ | 0.63 | 15,850 | 15,950 | 15,750 | 61,020 | 973,269,000 |
10/12/2021 | 15,950 | 0.10 ▲ | 0.63 | 15,850 | 15,950 | 15,750 | 61,020 | 973,269,000 |
09/12/2021 | 15,850 | 0.25 ▲ | 1.58 | 15,600 | 15,950 | 15,500 | 45,160 | 715,786,000 |
08/12/2021 | 15,600 | 0.05 ▲ | 0.32 | 15,600 | 16,050 | 15,600 | 45,520 | 710,112,000 |
07/12/2021 | 15,600 | 0.30 ▲ | 1.92 | 15,300 | 15,800 | 15,300 | 66,250 | 1,033,500,000 |
06/12/2021 | 15,300 | -1.10 ▼ | -7.19 | 16,400 | 16,400 | 15,300 | 117,950 | 1,804,635,000 |
04/12/2021 | 16,400 | -0.50 ▼ | -3.05 | 16,900 | 17,050 | 16,400 | 64,970 | 1,065,508,000 |
03/12/2021 | 16,400 | -0.50 ▼ | -3.05 | 16,900 | 17,050 | 16,400 | 64,970 | 1,065,508,000 |
02/12/2021 | 16,900 | -0.30 ▼ | -1.78 | 17,200 | 17,400 | 16,800 | 112,460 | 1,900,574,000 |
01/12/2021 | 17,200 | 0.40 ▲ | 2.33 | 16,800 | 17,450 | 16,300 | 286,600 | 4,929,520,000 |
30/11/2021 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 17,150 | 16,600 | 181,780 | 3,053,904,000 |
29/11/2021 | 17,000 | -0.20 ▼ | -1.18 | 17,000 | 17,200 | 15,950 | 175,360 | 2,981,120,000 |
28/11/2021 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,500 | 16,600 | 149,790 | 2,546,430,000 |
26/11/2021 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,500 | 16,600 | 149,790 | 2,546,430,000 |
25/11/2021 | 17,200 | -1.00 ▼ | -5.81 | 18,200 | 18,200 | 17,100 | 248,200 | 4,269,040,000 |
24/11/2021 | 18,200 | -0.95 ▼ | -5.22 | 19,150 | 19,200 | 17,850 | 612,730 | 11,151,686,000 |
23/11/2021 | 19,150 | 0.15 ▲ | 0.78 | 19,000 | 19,200 | 17,700 | 446,410 | 8,548,751,500 |
22/11/2021 | 19,000 | -0.70 ▼ | -3.68 | 19,700 | 19,950 | 18,350 | 365,900 | 6,952,100,000 |
19/11/2021 | 19,700 | 0.70 ▲ | 3.55 | 19,000 | 20,050 | 18,000 | 745,100 | 14,678,470,000 |
18/11/2021 | 19,000 | 0.20 ▲ | 1.05 | 18,800 | 19,050 | 18,200 | 288,940 | 5,489,860,000 |
17/11/2021 | 18,800 | 0.10 ▲ | 0.53 | 18,700 | 18,850 | 18,400 | 242,880 | 4,566,144,000 |
16/11/2021 | 18,700 | -0.20 ▼ | -1.07 | 18,900 | 18,900 | 18,250 | 204,000 | 3,814,800,000 |
15/11/2021 | 18,900 | -0.05 ▼ | -0.26 | 18,900 | 19,000 | 18,350 | 169,710 | 3,207,519,000 |
14/11/2021 | 18,900 | -0.30 ▼ | -1.59 | 19,200 | 19,300 | 18,500 | 180,520 | 3,411,828,000 |
12/11/2021 | 18,900 | -0.30 ▼ | -1.59 | 19,200 | 19,300 | 18,500 | 180,520 | 3,411,828,000 |
11/11/2021 | 19,200 | 1.25 ▲ | 6.51 | 17,950 | 19,200 | 17,900 | 559,950 | 10,751,040,000 |
10/11/2021 | 17,950 | 0.10 ▲ | 0.56 | 17,850 | 18,300 | 17,700 | 250,960 | 4,504,732,000 |
09/11/2021 | 17,850 | 0.85 ▲ | 4.76 | 17,000 | 17,850 | 16,800 | 414,660 | 7,401,681,000 |
08/11/2021 | 17,000 | 0.05 ▲ | 0.29 | 16,950 | 17,000 | 16,800 | 114,280 | 1,942,760,000 |
07/11/2021 | 16,950 | -0.05 ▼ | -0.29 | 17,000 | 17,150 | 16,700 | 133,700 | 2,266,215,000 |
05/11/2021 | 16,950 | -0.05 ▼ | -0.29 | 17,000 | 17,150 | 16,700 | 133,700 | 2,266,215,000 |
04/11/2021 | 17,000 | -0.50 ▼ | -2.94 | 17,500 | 17,800 | 16,500 | 229,170 | 3,895,890,000 |
03/11/2021 | 17,000 | -0.50 ▼ | -2.94 | 17,500 | 17,800 | 16,500 | 229,170 | 3,895,890,000 |
02/11/2021 | 17,500 | 0.70 ▲ | 4.00 | 16,800 | 17,550 | 16,600 | 293,660 | 5,139,050,000 |
01/11/2021 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 17,050 | 16,450 | 174,670 | 2,934,456,000 |
31/10/2021 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,400 | 16,800 | 204,690 | 3,479,730,000 |
29/10/2021 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,400 | 16,800 | 204,690 | 3,479,730,000 |
28/10/2021 | 17,200 | -0.10 ▼ | -0.58 | 17,200 | 17,200 | 16,800 | 156,180 | 2,686,296,000 |
27/10/2021 | 17,200 | -0.10 ▼ | -0.58 | 17,200 | 17,450 | 16,900 | 136,040 | 2,339,888,000 |
26/10/2021 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,350 | 16,800 | 148,090 | 2,547,148,000 |
25/10/2021 | 17,300 | 0.55 ▲ | 3.18 | 16,750 | 17,500 | 16,550 | 241,370 | 4,175,701,000 |
23/10/2021 | 16,750 | 0.15 ▲ | 0.90 | 16,600 | 16,900 | 16,550 | 246,600 | 4,130,550,000 |
22/10/2021 | 16,750 | 0.15 ▲ | 0.90 | 16,600 | 16,900 | 16,550 | 246,600 | 4,130,550,000 |
21/10/2021 | 16,600 | -0.15 ▼ | -0.90 | 16,750 | 16,850 | 16,500 | 165,840 | 2,752,944,000 |
20/10/2021 | 16,750 | 0.80 ▲ | 4.78 | 15,950 | 16,900 | 15,800 | 413,530 | 6,926,627,500 |
19/10/2021 | 15,950 | -0.05 ▼ | -0.31 | 15,950 | 16,000 | 15,700 | 99,960 | 1,594,362,000 |
18/10/2021 | 15,950 | 0.05 ▲ | 0.31 | 15,900 | 16,150 | 15,800 | 200,250 | 3,193,987,500 |
16/10/2021 | 15,900 | 0.05 ▲ | 0.31 | 15,850 | 16,000 | 15,600 | 175,670 | 2,793,153,000 |
15/10/2021 | 15,900 | 0.05 ▲ | 0.31 | 15,850 | 16,000 | 15,600 | 175,670 | 2,793,153,000 |
14/10/2021 | 15,850 | 0.05 ▲ | 0.32 | 15,800 | 16,100 | 15,750 | 170,660 | 2,704,961,000 |
13/10/2021 | 15,800 | 0.60 ▲ | 3.80 | 15,200 | 16,150 | 15,200 | 189,760 | 2,998,208,000 |
12/10/2021 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,250 | 15,050 | 77,920 | 1,184,384,000 |
11/10/2021 | 15,100 | -0.15 ▼ | -0.99 | 15,250 | 15,350 | 15,050 | 76,680 | 1,157,868,000 |
08/10/2021 | 15,250 | -0.10 ▼ | -0.66 | 15,250 | 15,350 | 15,100 | 87,320 | 1,331,630,000 |
07/10/2021 | 15,250 | 0.30 ▲ | 1.97 | 14,950 | 15,300 | 14,800 | 121,240 | 1,848,910,000 |
06/10/2021 | 14,950 | 0.20 ▲ | 1.34 | 14,750 | 15,000 | 14,650 | 129,320 | 1,933,334,000 |
05/10/2021 | 14,750 | -0.15 ▼ | -1.02 | 14,900 | 15,150 | 14,750 | 95,340 | 1,406,265,000 |
04/10/2021 | 14,900 | 0.35 ▲ | 2.35 | 14,550 | 15,150 | 14,600 | 172,910 | 2,576,359,000 |
01/10/2021 | 14,550 | -0.10 ▼ | -0.69 | 14,650 | 14,750 | 14,500 | 108,470 | 1,578,238,500 |
30/09/2021 | 14,650 | -0.25 ▼ | -1.71 | 14,900 | 15,150 | 14,650 | 55,670 | 815,565,500 |
29/09/2021 | 14,900 | 0.40 ▲ | 2.68 | 14,500 | 15,000 | 14,300 | 99,370 | 1,480,613,000 |
28/09/2021 | 14,500 | 0.05 ▲ | 0.34 | 14,450 | 14,600 | 14,050 | 88,590 | 1,284,555,000 |
27/09/2021 | 14,450 | -0.65 ▼ | -4.50 | 15,100 | 15,100 | 14,350 | 154,760 | 2,236,282,000 |
26/09/2021 | 15,100 | 0.10 ▲ | 0.66 | 15,100 | 15,400 | 14,850 | 125,650 | 1,897,315,000 |
24/09/2021 | 15,100 | 0.10 ▲ | 0.66 | 15,100 | 15,400 | 14,850 | 125,650 | 1,897,315,000 |
23/09/2021 | 15,100 | -0.70 ▼ | -4.64 | 15,800 | 16,500 | 15,000 | 131,930 | 1,992,143,000 |
22/09/2021 | 15,800 | 0.50 ▲ | 3.16 | 15,300 | 16,200 | 15,200 | 128,500 | 2,030,300,000 |
21/09/2021 | 15,300 | -0.30 ▼ | -1.96 | 15,600 | 15,450 | 15,000 | 116,780 | 1,786,734,000 |
20/09/2021 | 15,600 | -0.75 ▼ | -4.81 | 16,350 | 16,450 | 15,500 | 181,070 | 2,824,692,000 |
17/09/2021 | 16,350 | 1.00 ▲ | 6.12 | 15,350 | 16,400 | 15,300 | 330,740 | 5,407,599,000 |
16/09/2021 | 15,350 | 0.35 ▲ | 2.28 | 15,000 | 15,700 | 14,900 | 184,060 | 2,825,321,000 |
15/09/2021 | 15,000 | 0.30 ▲ | 2.00 | 14,700 | 15,350 | 14,550 | 141,680 | 2,125,200,000 |
14/09/2021 | 14,700 | -0.20 ▼ | -1.36 | 14,900 | 14,950 | 14,550 | 61,520 | 904,344,000 |
13/09/2021 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,550 | 63,140 | 940,786,000 |
11/09/2021 | 15,000 | -0.45 ▼ | -3.00 | 15,450 | 15,550 | 14,900 | 76,450 | 1,146,750,000 |
10/09/2021 | 15,000 | -0.45 ▼ | -3.00 | 15,450 | 15,550 | 14,900 | 76,450 | 1,146,750,000 |
09/09/2021 | 15,450 | 0.90 ▲ | 5.83 | 14,550 | 15,500 | 14,350 | 96,920 | 1,497,414,000 |
08/09/2021 | 14,550 | -0.35 ▼ | -2.41 | 14,900 | 14,850 | 14,300 | 126,080 | 1,834,464,000 |
07/09/2021 | 14,900 | -0.80 ▼ | -5.37 | 15,700 | 15,700 | 14,650 | 154,440 | 2,301,156,000 |
06/09/2021 | 15,700 | 0.30 ▲ | 1.91 | 15,700 | 16,400 | 15,700 | 210,540 | 3,305,478,000 |
05/09/2021 | 13,500 | -0.25 ▼ | -1.85 | 13,750 | 14,100 | 13,600 | 43,290 | 584,415,000 |
03/09/2021 | 13,800 | 0.05 ▲ | 0.36 | 13,750 | 14,100 | 13,600 | 147,610 | 2,037,018,000 |
01/09/2021 | 15,700 | 0.65 ▲ | 4.14 | 15,050 | 15,900 | 14,800 | 181,790 | 2,854,103,000 |
31/08/2021 | 15,050 | -0.25 ▼ | -1.66 | 15,300 | 16,000 | 15,050 | 198,090 | 2,981,254,500 |
30/08/2021 | 15,300 | 1.00 ▲ | 6.54 | 14,300 | 15,300 | 14,350 | 276,570 | 4,231,521,000 |
27/08/2021 | 14,300 | 0.60 ▲ | 4.20 | 13,700 | 14,300 | 13,550 | 153,650 | 2,197,195,000 |
26/08/2021 | 13,700 | 0.15 ▲ | 1.09 | 13,550 | 13,900 | 13,500 | 104,270 | 1,428,499,000 |
25/08/2021 | 13,550 | -0.05 ▼ | -0.37 | 13,600 | 13,900 | 13,400 | 73,210 | 991,995,500 |
24/08/2021 | 13,600 | 0.30 ▲ | 2.21 | 13,300 | 13,700 | 13,300 | 65,980 | 897,328,000 |
23/08/2021 | 13,300 | -0.50 ▼ | -3.76 | 13,800 | 13,800 | 13,300 | 82,130 | 1,092,329,000 |
20/08/2021 | 13,800 | -0.15 ▼ | -1.09 | 13,950 | 14,350 | 13,200 | 142,510 | 1,966,638,000 |
19/08/2021 | 13,950 | -0.25 ▼ | -1.79 | 14,200 | 14,200 | 13,700 | 56,670 | 790,546,500 |
18/08/2021 | 14,200 | -0.45 ▼ | -3.17 | 14,650 | 14,650 | 14,200 | 104,890 | 1,489,438,000 |
17/08/2021 | 14,650 | -0.05 ▼ | -0.34 | 14,700 | 14,900 | 14,200 | 145,450 | 2,130,842,500 |
16/08/2021 | 14,700 | 0.50 ▲ | 3.40 | 14,200 | 14,850 | 14,200 | 244,030 | 3,587,241,000 |
13/08/2021 | 14,200 | 0.35 ▲ | 2.46 | 13,850 | 14,400 | 13,700 | 178,240 | 2,531,008,000 |
12/08/2021 | 13,850 | 0.35 ▲ | 2.53 | 13,500 | 14,000 | 13,350 | 134,090 | 1,857,146,500 |
11/08/2021 | 13,500 | 0.05 ▲ | 0.37 | 13,500 | 13,550 | 13,350 | 49,010 | 661,635,000 |
10/08/2021 | 13,500 | -0.05 ▼ | -0.37 | 13,550 | 13,800 | 13,400 | 51,700 | 697,950,000 |
09/08/2021 | 13,550 | -0.05 ▼ | -0.37 | 13,550 | 13,550 | 13,250 | 105,000 | 1,422,750,000 |
06/08/2021 | 13,550 | 0.05 ▲ | 0.37 | 13,500 | 13,600 | 13,250 | 46,190 | 625,874,500 |
05/08/2021 | 13,500 | 0.30 ▲ | 2.22 | 13,200 | 13,650 | 13,350 | 43,290 | 584,415,000 |
04/08/2021 | 14,300 | 0.50 ▲ | 3.50 | 13,800 | 14,300 | 13,800 | 82,910 | 1,185,613,000 |
03/08/2021 | 13,800 | 0.05 ▲ | 0.36 | 13,750 | 14,100 | 13,600 | 147,610 | 2,037,018,000 |
02/08/2021 | 13,750 | -0.15 ▼ | -1.09 | 13,900 | 14,100 | 13,750 | 149,070 | 2,049,712,500 |
30/07/2021 | 13,900 | -0.25 ▼ | -1.80 | 14,150 | 14,250 | 13,700 | 65,290 | 907,531,000 |
29/07/2021 | 14,150 | -0.05 ▼ | -0.35 | 14,200 | 14,450 | 14,050 | 70,520 | 997,858,000 |
28/07/2021 | 14,200 | 0.60 ▲ | 4.23 | 13,600 | 14,250 | 13,650 | 217,150 | 3,083,530,000 |
27/07/2021 | 13,600 | -0.05 ▼ | -0.37 | 13,650 | 13,850 | 13,550 | 78,450 | 1,066,920,000 |
26/07/2021 | 13,650 | -0.05 ▼ | -0.37 | 13,700 | 13,700 | 13,400 | 41,080 | 560,742,000 |
23/07/2021 | 13,700 | -0.15 ▼ | -1.09 | 13,700 | 13,750 | 13,550 | 107,780 | 1,476,586,000 |
21/07/2021 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 13,900 | 13,450 | 35,930 | 492,241,000 |
20/07/2021 | 13,800 | 0.35 ▲ | 2.54 | 13,450 | 13,850 | 13,150 | 40,820 | 563,316,000 |
19/07/2021 | 13,450 | -0.55 ▼ | -4.09 | 14,000 | 13,900 | 13,300 | 40,780 | 548,491,000 |
16/07/2021 | 14,000 | 0.30 ▲ | 2.14 | 13,700 | 14,200 | 13,650 | 32,350 | 452,900,000 |
15/07/2021 | 13,700 | 0.20 ▲ | 1.46 | 13,500 | 14,000 | 13,350 | 65,480 | 897,076,000 |
14/07/2021 | 13,500 | -0.30 ▼ | -2.22 | 13,800 | 14,150 | 13,250 | 64,350 | 868,725,000 |
13/07/2021 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 14,200 | 13,750 | 60,520 | 835,176,000 |
12/07/2021 | 14,000 | 0.10 ▲ | 0.71 | 14,000 | 14,100 | 13,050 | 195,170 | 2,732,380,000 |
09/07/2021 | 14,000 | -0.20 ▼ | -1.43 | 14,000 | 14,300 | 13,650 | 149,890 | 2,098,460,000 |
08/07/2021 | 14,000 | 0.10 ▲ | 0.71 | 14,000 | 14,200 | 13,800 | 88,250 | 1,235,500,000 |
07/07/2021 | 14,000 | 0.20 ▲ | 1.43 | 14,000 | 14,200 | 13,500 | 148,030 | 2,072,420,000 |
06/07/2021 | 14,000 | -0.40 ▼ | -2.86 | 14,400 | 14,500 | 13,950 | 178,660 | 2,501,240,000 |
05/07/2021 | 14,400 | -0.30 ▼ | -2.08 | 14,700 | 14,850 | 14,000 | 96,530 | 1,390,032,000 |
02/07/2021 | 14,700 | -0.15 ▼ | -1.02 | 14,850 | 14,950 | 14,700 | 121,200 | 1,781,640,000 |
01/07/2021 | 14,850 | -0.15 ▼ | -1.01 | 15,000 | 15,000 | 14,700 | 89,980 | 1,336,203,000 |
30/06/2021 | 15,000 | -0.30 ▼ | -2.00 | 15,300 | 15,500 | 14,900 | 135,820 | 2,037,300,000 |
29/06/2021 | 15,300 | 0.35 ▲ | 2.29 | 14,950 | 15,500 | 14,900 | 243,710 | 3,728,763,000 |
28/06/2021 | 14,950 | 0.05 ▲ | 0.33 | 14,950 | 15,150 | 14,850 | 163,570 | 2,445,371,500 |
25/06/2021 | 14,950 | 0.15 ▲ | 1.00 | 14,800 | 15,050 | 14,800 | 133,280 | 1,992,536,000 |
24/06/2021 | 14,800 | -0.30 ▼ | -2.03 | 15,100 | 15,200 | 14,800 | 153,440 | 2,270,912,000 |
23/06/2021 | 15,100 | -0.30 ▼ | -1.99 | 15,400 | 15,400 | 14,950 | 139,550 | 2,107,205,000 |
22/06/2021 | 15,400 | -0.40 ▼ | -2.60 | 15,800 | 16,050 | 15,400 | 112,050 | 1,725,570,000 |
21/06/2021 | 15,800 | 1.10 ▲ | 6.96 | 15,150 | 16,000 | 15,150 | 253,110 | 3,999,138,000 |
18/06/2021 | 15,150 | 0.45 ▲ | 2.97 | 14,700 | 15,200 | 14,700 | 169,840 | 2,573,076,000 |
17/06/2021 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,850 | 14,600 | 66,750 | 981,225,000 |
16/06/2021 | 14,800 | -0.05 ▼ | -0.34 | 14,850 | 14,900 | 14,700 | 110,610 | 1,637,028,000 |
15/06/2021 | 14,750 | -0.10 ▼ | -0.68 | 14,850 | 15,000 | 14,700 | 33,980 | 501,205,000 |
14/06/2021 | 14,850 | -0.20 ▼ | -1.35 | 14,850 | 15,000 | 14,600 | 77,980 | 1,158,003,000 |
11/06/2021 | 14,850 | 0.05 ▲ | 0.34 | 14,850 | 14,900 | 14,550 | 74,930 | 1,112,710,500 |
10/06/2021 | 14,850 | 0.10 ▲ | 0.67 | 14,750 | 14,900 | 14,500 | 44,330 | 658,300,500 |
09/06/2021 | 14,750 | 0.05 ▲ | 0.34 | 14,750 | 15,000 | 14,450 | 140,000 | 2,065,000,000 |
08/06/2021 | 14,750 | -0.55 ▼ | -3.73 | 15,300 | 15,300 | 14,700 | 91,380 | 1,347,855,000 |
07/06/2021 | 15,300 | -0.15 ▼ | -0.98 | 15,450 | 15,500 | 14,900 | 88,620 | 1,355,886,000 |
04/06/2021 | 15,450 | -0.05 ▼ | -0.32 | 15,500 | 15,600 | 15,350 | 116,640 | 1,802,088,000 |
03/06/2021 | 15,500 | 0.55 ▲ | 3.55 | 14,950 | 15,550 | 14,900 | 153,790 | 2,383,745,000 |
02/06/2021 | 14,950 | 0.20 ▲ | 1.34 | 14,750 | 15,000 | 14,750 | 88,480 | 1,322,776,000 |
01/06/2021 | 14,750 | -0.25 ▼ | -1.69 | 15,000 | 15,000 | 14,700 | 22,330 | 329,367,500 |
31/05/2021 | 15,000 | -0.15 ▼ | -1.00 | 14,900 | 15,000 | 14,600 | 70,810 | 1,062,150,000 |
28/05/2021 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,100 | 14,700 | 35,930 | 535,357,000 |
27/05/2021 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,150 | 14,800 | 91,660 | 1,374,900,000 |
26/05/2021 | 15,100 | -0.05 ▼ | -0.33 | 15,100 | 15,200 | 15,000 | 109,000 | 1,645,900,000 |
25/05/2021 | 15,100 | 0.50 ▲ | 3.31 | 14,600 | 15,100 | 14,500 | 110,110 | 1,662,661,000 |
24/05/2021 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,700 | 14,100 | 80,270 | 1,171,942,000 |
22/05/2021 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,550 | 14,000 | 101,200 | 1,467,400,000 |
21/05/2021 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,550 | 14,000 | 101,200 | 1,467,400,000 |
20/05/2021 | 14,300 | -0.15 ▼ | -1.05 | 14,450 | 14,450 | 14,150 | 49,660 | 710,138,000 |
19/05/2021 | 14,450 | -0.05 ▼ | -0.35 | 14,500 | 14,500 | 14,150 | 89,780 | 1,297,321,000 |
18/05/2021 | 14,500 | -0.20 ▼ | -1.38 | 14,500 | 14,600 | 14,200 | 71,040 | 1,030,080,000 |
17/05/2021 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,650 | 14,300 | 55,900 | 810,550,000 |
16/05/2021 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,850 | 14,400 | 57,880 | 845,048,000 |
14/05/2021 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,850 | 14,400 | 57,880 | 845,048,000 |
13/05/2021 | 14,700 | -0.05 ▼ | -0.34 | 14,750 | 14,900 | 14,600 | 52,370 | 769,839,000 |
12/05/2021 | 14,750 | -0.15 ▼ | -1.02 | 14,900 | 14,900 | 13,900 | 62,780 | 926,005,000 |
11/05/2021 | 14,900 | 0.05 ▲ | 0.34 | 14,850 | 15,100 | 14,750 | 90,420 | 1,347,258,000 |
10/05/2021 | 14,850 | 0.05 ▲ | 0.34 | 14,800 | 14,850 | 14,400 | 193,490 | 2,873,326,500 |
09/05/2021 | 14,800 | 0.20 ▲ | 1.35 | 14,600 | 14,850 | 14,450 | 89,810 | 1,329,188,000 |
07/05/2021 | 14,800 | 0.20 ▲ | 1.35 | 14,600 | 14,850 | 14,450 | 89,810 | 1,329,188,000 |
06/05/2021 | 14,600 | -0.20 ▼ | -1.37 | 14,800 | 14,850 | 14,550 | 49,040 | 715,984,000 |
05/05/2021 | 14,800 | 0.35 ▲ | 2.36 | 14,450 | 15,000 | 14,200 | 89,600 | 1,326,080,000 |
04/05/2021 | 14,450 | -0.15 ▼ | -1.04 | 14,600 | 14,500 | 14,150 | 48,720 | 704,004,000 |
03/05/2021 | 16,350 | 1.05 ▲ | 6.42 | 15,300 | 16,350 | 16,350 | 70 | 1,144,500 |
30/04/2021 | 14,600 | -0.15 ▼ | -1.03 | 14,750 | 14,900 | 14,600 | 46,390 | 677,294,000 |
29/04/2021 | 14,600 | -0.15 ▼ | -1.03 | 14,750 | 14,900 | 14,600 | 46,390 | 677,294,000 |
28/04/2021 | 14,750 | -0.05 ▼ | -0.34 | 14,800 | 14,950 | 14,600 | 89,840 | 1,325,140,000 |
27/04/2021 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 14,900 | 14,550 | 57,680 | 853,664,000 |
26/04/2021 | 14,500 | -0.55 ▼ | -3.79 | 15,050 | 15,000 | 14,500 | 64,790 | 939,455,000 |
23/04/2021 | 15,050 | 0.05 ▲ | 0.33 | 15,000 | 15,050 | 14,650 | 75,340 | 1,133,867,000 |
22/04/2021 | 15,000 | -0.05 ▼ | -0.33 | 15,050 | 15,050 | 14,850 | 134,120 | 2,011,800,000 |
21/04/2021 | 15,050 | -0.15 ▼ | -1.00 | 15,200 | 15,150 | 15,000 | 79,090 | 1,190,304,500 |
20/04/2021 | 15,050 | -0.15 ▼ | -1.00 | 15,200 | 15,150 | 15,000 | 79,090 | 1,190,304,500 |
19/04/2021 | 15,200 | -0.05 ▼ | -0.33 | 15,200 | 15,250 | 15,000 | 69,170 | 1,051,384,000 |
16/04/2021 | 15,200 | 0.20 ▲ | 1.32 | 15,000 | 15,250 | 14,900 | 105,130 | 1,597,976,000 |
15/04/2021 | 15,000 | -0.25 ▼ | -1.67 | 15,250 | 15,250 | 14,600 | 124,900 | 1,873,500,000 |
14/04/2021 | 15,250 | -0.05 ▼ | -0.33 | 15,250 | 15,300 | 15,000 | 99,430 | 1,516,307,500 |
13/04/2021 | 15,250 | -0.35 ▼ | -2.30 | 15,600 | 15,600 | 15,250 | 117,940 | 1,798,585,000 |
12/04/2021 | 15,600 | -0.20 ▼ | -1.28 | 15,800 | 15,850 | 15,600 | 107,730 | 1,680,588,000 |
09/04/2021 | 15,800 | 0.15 ▲ | 0.95 | 15,650 | 16,000 | 15,600 | 141,820 | 2,240,756,000 |
08/04/2021 | 15,650 | 0.50 ▲ | 3.19 | 15,150 | 15,700 | 15,200 | 110,310 | 1,726,351,500 |
07/04/2021 | 15,150 | -0.05 ▼ | -0.33 | 15,200 | 15,200 | 15,100 | 67,820 | 1,027,473,000 |
06/04/2021 | 15,200 | -0.05 ▼ | -0.33 | 15,250 | 15,250 | 15,100 | 74,460 | 1,131,792,000 |
05/04/2021 | 15,250 | 0.05 ▲ | 0.33 | 15,200 | 15,350 | 15,100 | 74,740 | 1,139,785,000 |
02/04/2021 | 15,200 | -0.10 ▼ | -0.66 | 15,300 | 15,300 | 15,150 | 73,370 | 1,115,224,000 |
01/04/2021 | 15,300 | 0.10 ▲ | 0.65 | 15,200 | 15,350 | 15,100 | 68,650 | 1,050,345,000 |
31/03/2021 | 15,200 | 0.05 ▲ | 0.33 | 15,150 | 15,300 | 15,100 | 42,400 | 644,480,000 |
30/03/2021 | 15,150 | -0.15 ▼ | -0.99 | 15,300 | 15,400 | 15,100 | 96,870 | 1,467,580,500 |
29/03/2021 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,600 | 15,150 | 215,860 | 3,302,658,000 |
26/03/2021 | 15,400 | -0.30 ▼ | -1.95 | 15,700 | 15,700 | 15,050 | 135,920 | 2,093,168,000 |
25/03/2021 | 15,700 | 0.45 ▲ | 2.87 | 15,250 | 15,750 | 15,200 | 188,070 | 2,952,699,000 |
24/03/2021 | 15,250 | 0.10 ▲ | 0.66 | 15,150 | 15,600 | 15,000 | 135,880 | 2,072,170,000 |
23/03/2021 | 15,150 | -0.05 ▼ | -0.33 | 15,200 | 15,250 | 15,050 | 67,000 | 1,015,050,000 |
22/03/2021 | 15,200 | -0.15 ▼ | -0.99 | 15,350 | 15,400 | 15,100 | 42,840 | 651,168,000 |
19/03/2021 | 15,350 | 0.05 ▲ | 0.33 | 15,300 | 15,350 | 15,150 | 50,050 | 768,267,500 |
18/03/2021 | 15,300 | 0.05 ▲ | 0.33 | 15,300 | 15,450 | 15,200 | 63,990 | 979,047,000 |
17/03/2021 | 15,300 | -0.05 ▼ | -0.33 | 15,350 | 15,550 | 15,100 | 109,070 | 1,668,771,000 |
16/03/2021 | 15,350 | -0.10 ▼ | -0.65 | 15,450 | 15,500 | 15,200 | 65,980 | 1,012,793,000 |
15/03/2021 | 15,450 | -0.05 ▼ | -0.32 | 15,450 | 15,600 | 15,300 | 70,760 | 1,093,242,000 |
12/03/2021 | 15,450 | -0.35 ▼ | -2.27 | 15,800 | 15,800 | 15,400 | 82,910 | 1,280,959,500 |
11/03/2021 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 16,000 | 15,600 | 67,800 | 1,071,240,000 |
10/03/2021 | 15,900 | 0.45 ▲ | 2.83 | 15,450 | 16,200 | 15,350 | 155,820 | 2,477,538,000 |
09/03/2021 | 15,450 | -0.25 ▼ | -1.62 | 15,700 | 15,550 | 15,300 | 107,400 | 1,659,330,000 |
08/03/2021 | 15,700 | -0.10 ▼ | -0.64 | 15,700 | 15,750 | 15,400 | 107,730 | 1,691,361,000 |
05/03/2021 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 15,800 | 15,200 | 115,070 | 1,806,599,000 |
04/03/2021 | 15,800 | -0.55 ▼ | -3.48 | 16,350 | 16,350 | 15,500 | 99,530 | 1,572,574,000 |
03/03/2021 | 16,350 | 0.20 ▲ | 1.22 | 16,150 | 16,550 | 16,100 | 186,050 | 3,041,917,500 |
02/03/2021 | 16,150 | 1.05 ▲ | 6.50 | 15,100 | 16,150 | 15,050 | 225,470 | 3,641,340,500 |
01/03/2021 | 15,100 | -0.05 ▼ | -0.33 | 15,100 | 15,200 | 15,000 | 51,450 | 776,895,000 |
28/02/2021 | 15,100 | 0.05 ▲ | 0.33 | 15,100 | 15,150 | 14,950 | 56,630 | 855,113,000 |
26/02/2021 | 15,100 | 0.05 ▲ | 0.33 | 15,100 | 15,150 | 14,950 | 56,630 | 855,113,000 |
25/02/2021 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,300 | 15,000 | 56,310 | 850,281,000 |
24/02/2021 | 15,200 | -0.10 ▼ | -0.66 | 15,200 | 15,400 | 14,950 | 96,090 | 1,460,568,000 |
23/02/2021 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,200 | 14,950 | 188,030 | 2,858,056,000 |
22/02/2021 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,300 | 15,000 | 105,840 | 1,598,184,000 |
21/02/2021 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,300 | 15,000 | 108,510 | 1,649,352,000 |
19/02/2021 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,300 | 15,000 | 108,510 | 1,649,352,000 |
18/02/2021 | 15,100 | -0.20 ▼ | -1.32 | 15,300 | 15,500 | 15,050 | 89,140 | 1,346,014,000 |
17/02/2021 | 15,300 | 0.15 ▲ | 0.98 | 15,150 | 15,450 | 14,950 | 112,170 | 1,716,201,000 |
10/02/2021 | 15,150 | 0.05 ▲ | 0.33 | 15,100 | 15,200 | 14,800 | 123,010 | 1,863,601,500 |
09/02/2021 | 15,150 | 0.05 ▲ | 0.33 | 15,100 | 15,200 | 14,800 | 123,010 | 1,863,601,500 |
08/02/2021 | 15,100 | -0.05 ▼ | -0.33 | 15,100 | 15,250 | 14,700 | 95,830 | 1,447,033,000 |
05/02/2021 | 15,100 | -0.20 ▼ | -1.32 | 15,300 | 15,300 | 14,950 | 77,300 | 1,167,230,000 |
05/01/2021 | 20,300 | -0.40 ▼ | -1.97 | 20,700 | 20,700 | 20,200 | 58,100 | 1,179,430,000 |
04/01/2021 | 20,700 | 1.00 ▲ | 4.83 | 19,700 | 20,950 | 19,550 | 338,030 | 6,997,221,000 |
31/12/2020 | 19,700 | -0.30 ▼ | -1.52 | 20,000 | 20,000 | 19,500 | 1,212,110 | 23,878,567,000 |
30/12/2020 | 20,000 | 0.55 ▲ | 2.75 | 19,450 | 20,550 | 19,300 | 4,119,980 | 82,399,600,000 |
29/12/2020 | 19,450 | 0.90 ▲ | 4.63 | 18,550 | 19,500 | 18,350 | 324,879 | 6,318,896,550 |
28/12/2020 | 18,550 | -0.30 ▼ | -1.62 | 18,800 | 18,900 | 18,450 | 81,577 | 1,513,253,350 |
27/12/2020 | 18,800 | 0.60 ▲ | 3.19 | 18,250 | 18,850 | 18,050 | 184,283 | 3,464,520,400 |
25/12/2020 | 18,800 | 0.60 ▲ | 3.19 | 18,250 | 18,850 | 18,050 | 184,283 | 3,464,520,400 |
24/12/2020 | 18,250 | 0.00 ■■ | 0.00 | 18,250 | 18,250 | 17,700 | 128,581 | 2,346,603,250 |
23/12/2020 | 18,250 | -0.60 ▼ | -3.29 | 18,800 | 18,800 | 18,250 | 96,116 | 1,754,117,000 |
22/12/2020 | 18,800 | -0.30 ▼ | -1.60 | 19,150 | 19,300 | 18,750 | 155,892 | 2,930,769,600 |
21/12/2020 | 19,150 | 1.30 ▲ | 6.79 | 17,900 | 19,150 | 17,800 | 346,264 | 6,630,955,600 |
20/12/2020 | 17,900 | 0.60 ▲ | 3.35 | 17,300 | 17,900 | 17,100 | 163,911 | 2,934,006,900 |
18/12/2020 | 17,900 | 0.60 ▲ | 3.35 | 17,300 | 17,900 | 17,100 | 163,911 | 2,934,006,900 |
17/12/2020 | 17,300 | 0.20 ▲ | 1.16 | 17,100 | 17,350 | 16,900 | 105,506 | 1,825,253,800 |
16/12/2020 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,150 | 16,850 | 114,505 | 1,958,035,500 |
15/12/2020 | 17,100 | -0.10 ▼ | -0.58 | 17,250 | 17,400 | 17,000 | 113,718 | 1,944,577,800 |
14/12/2020 | 17,250 | 0.10 ▲ | 0.58 | 17,200 | 17,600 | 17,150 | 136,328 | 2,351,658,000 |
13/12/2020 | 17,200 | 0.60 ▲ | 3.49 | 16,600 | 17,300 | 16,550 | 223,408 | 3,842,617,600 |
11/12/2020 | 17,200 | 0.60 ▲ | 3.49 | 16,600 | 17,300 | 16,550 | 223,408 | 3,842,617,600 |
10/12/2020 | 16,600 | 0.30 ▲ | 1.81 | 16,300 | 16,650 | 16,150 | 121,302 | 2,013,613,200 |
09/12/2020 | 16,300 | 0.20 ▲ | 1.23 | 16,100 | 16,350 | 16,000 | 77,899 | 1,269,753,700 |
08/12/2020 | 16,100 | -0.30 ▼ | -1.86 | 16,350 | 16,400 | 16,000 | 108,838 | 1,752,291,800 |
07/12/2020 | 16,350 | -0.30 ▼ | -1.83 | 16,600 | 16,900 | 16,350 | 67,954 | 1,111,047,900 |
04/12/2020 | 16,550 | 0.45 ▲ | 2.72 | 16,100 | 17,000 | 16,500 | 790,300 | 13,079,465,000 |
03/12/2020 | 16,100 | 1.10 ▲ | 6.83 | 15,050 | 16,100 | 15,000 | 183,642 | 2,956,636,200 |
02/12/2020 | 15,050 | 0.00 ■■ | 0.00 | 15,050 | 15,100 | 15,000 | 67,147 | 1,010,562,350 |
01/12/2020 | 15,050 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,000 | 60,057 | 903,857,850 |
30/11/2020 | 15,100 | 0.05 ▲ | 0.33 | 15,050 | 15,100 | 15,000 | 315,550 | 4,764,805,000 |
27/11/2020 | 15,100 | 0.05 ▲ | 0.33 | 15,050 | 15,100 | 15,000 | 315,550 | 4,764,805,000 |
26/11/2020 | 15,050 | -0.05 ▼ | -0.33 | 15,100 | 15,100 | 15,000 | 296,610 | 4,463,980,500 |
25/11/2020 | 15,100 | -0.10 ▼ | -0.66 | 15,100 | 15,100 | 15,000 | 882,900 | 13,331,790,000 |
24/11/2020 | 15,100 | 0.05 ▲ | 0.33 | 15,050 | 15,100 | 15,000 | 1,291,310 | 19,498,781,000 |
23/11/2020 | 15,050 | -0.05 ▼ | -0.33 | 15,050 | 15,100 | 15,000 | 701,970 | 10,564,648,500 |
20/11/2020 | 15,050 | 0.00 ■■ | 0.00 | 15,050 | 15,100 | 15,000 | 57,509 | 865,510,450 |
19/11/2020 | 15,050 | 0.00 ■■ | 0.00 | 15,050 | 15,100 | 15,000 | 33,023 | 496,996,150 |
18/11/2020 | 15,050 | -0.05 ▼ | -0.33 | 15,050 | 15,100 | 15,000 | 443,450 | 6,673,922,500 |
17/11/2020 | 15,050 | 0.00 ■■ | 0.00 | 15,050 | 15,150 | 15,000 | 52,524 | 790,486,200 |
16/11/2020 | 15,050 | -0.10 ▼ | -0.66 | 15,150 | 15,200 | 15,000 | 38,181 | 574,624,050 |
13/11/2020 | 15,150 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,050 | 28,746 | 435,501,900 |
12/11/2020 | 15,200 | 0.10 ▲ | 0.66 | 15,050 | 15,250 | 15,000 | 152,591 | 2,319,383,200 |
11/11/2020 | 15,050 | 0.00 ■■ | 0.00 | 15,050 | 15,150 | 15,000 | 47,937 | 721,451,850 |
10/11/2020 | 15,050 | 0.00 ■■ | 0.00 | 15,100 | 15,200 | 15,000 | 67,000 | 1,008,350,000 |
09/11/2020 | 15,100 | -0.10 ▼ | -0.66 | 15,150 | 15,200 | 15,050 | 46,151 | 696,880,100 |
06/11/2020 | 15,150 | 0.10 ▲ | 0.66 | 15,100 | 15,200 | 15,000 | 25,801 | 390,885,150 |
05/11/2020 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,250 | 15,050 | 37,857 | 571,640,700 |
04/11/2020 | 15,200 | 0.00 ■■ | 0.00 | 15,150 | 15,250 | 15,100 | 36,937 | 561,442,400 |
03/11/2020 | 15,150 | -0.10 ▼ | -0.66 | 15,250 | 15,250 | 15,000 | 27,805 | 421,245,750 |
02/11/2020 | 15,250 | 0.20 ▲ | 1.31 | 15,100 | 15,300 | 15,000 | 46,263 | 705,510,750 |
30/10/2020 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 14,950 | 45,628 | 688,982,800 |
29/10/2020 | 15,100 | 0.00 ■■ | 0.00 | 15,050 | 15,100 | 15,000 | 75,767 | 1,144,081,700 |
28/10/2020 | 15,050 | 0.00 ■■ | 0.00 | 15,050 | 15,200 | 15,000 | 77,870 | 1,171,943,500 |
27/10/2020 | 15,050 | 0.00 ■■ | 0.00 | 15,050 | 15,250 | 15,000 | 54,873 | 825,838,650 |
26/10/2020 | 15,050 | -0.10 ▼ | -0.66 | 15,200 | 15,400 | 15,050 | 63,216 | 951,400,800 |
25/10/2020 | 15,200 | -0.30 ▼ | -1.97 | 15,450 | 15,600 | 15,150 | 52,307 | 795,066,400 |
23/10/2020 | 15,200 | -0.30 ▼ | -1.97 | 15,450 | 15,600 | 15,150 | 52,307 | 795,066,400 |
22/10/2020 | 15,450 | -0.20 ▼ | -1.29 | 15,650 | 15,800 | 15,300 | 46,044 | 711,379,800 |
21/10/2020 | 15,650 | 0.00 ■■ | 0.00 | 15,700 | 16,000 | 15,600 | 55,933 | 875,351,450 |
20/10/2020 | 15,700 | 0.40 ▲ | 2.55 | 15,300 | 15,900 | 15,100 | 200,437 | 3,146,860,900 |
19/10/2020 | 15,300 | 0.10 ▲ | 0.65 | 15,200 | 15,300 | 15,050 | 50,774 | 776,842,200 |
18/10/2020 | 15,200 | -0.20 ▼ | -1.32 | 15,400 | 15,400 | 15,000 | 83,024 | 1,261,964,800 |
16/10/2020 | 15,200 | -0.20 ▼ | -1.32 | 15,400 | 15,400 | 15,000 | 83,024 | 1,261,964,800 |
15/10/2020 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,550 | 15,050 | 709,660 | 10,928,764,000 |
14/10/2020 | 15,500 | 0.20 ▲ | 1.29 | 15,300 | 15,600 | 15,150 | 86,157 | 1,335,433,500 |
13/10/2020 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,500 | 15,100 | 63,544 | 972,223,200 |
12/10/2020 | 15,400 | 0.20 ▲ | 1.30 | 15,200 | 15,750 | 15,000 | 156,137 | 2,404,509,800 |
09/10/2020 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,200 | 15,000 | 59,031 | 897,271,200 |
08/10/2020 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,450 | 15,000 | 69,087 | 1,043,213,700 |
07/10/2020 | 15,100 | -0.70 ▼ | -4.64 | 15,800 | 15,800 | 15,000 | 170,809 | 2,579,215,900 |
06/10/2020 | 15,800 | -0.70 ▼ | -4.43 | 16,500 | 16,600 | 15,500 | 150,591 | 2,379,337,800 |
05/10/2020 | 15,900 | -0.60 ▼ | -3.77 | 16,500 | 16,600 | 15,500 | 1,030,420 | 16,383,678,000 |
02/10/2020 | 16,400 | -1.10 ▼ | -6.71 | 17,450 | 17,600 | 16,250 | 181,021 | 2,968,744,400 |
01/10/2020 | 17,450 | -0.40 ▼ | -2.29 | 17,900 | 17,550 | 16,650 | 383,208 | 6,686,979,600 |
30/09/2020 | 17,900 | -1.30 ▼ | -7.26 | 19,200 | 18,600 | 17,900 | 148,519 | 2,658,490,100 |
29/09/2020 | 19,200 | 1.00 ▲ | 5.21 | 18,200 | 19,350 | 17,600 | 197,861 | 3,798,931,200 |
28/09/2020 | 18,200 | -1.00 ▼ | -5.49 | 19,200 | 19,800 | 18,100 | 123,485 | 2,247,427,000 |
25/09/2020 | 19,200 | -1.40 ▼ | -7.29 | 20,550 | 20,000 | 19,150 | 829,835 | 15,932,832,000 |
24/09/2020 | 20,550 | -1.50 ▼ | -7.30 | 22,050 | 20,550 | 20,550 | 8,443 | 173,503,650 |
23/09/2020 | 22,050 | -1.70 ▼ | -7.71 | 23,700 | 22,050 | 22,050 | 38,816 | 855,892,800 |
22/09/2020 | 23,700 | 0.60 ▲ | 2.53 | 23,100 | 24,700 | 23,000 | 211,140 | 5,004,018,000 |
21/09/2020 | 23,100 | 1.50 ▲ | 6.49 | 21,600 | 23,100 | 23,100 | 536,022 | 12,382,108,200 |
18/09/2020 | 21,600 | 21.60 ▲ | 100.00 | 0 | 21,600 | 21,600 | 548,450 | 11,846,520,000 |
13/09/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 10,000 | 100,000,000 |
12/09/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 10,000 | 100,000,000 |
21/05/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 20,000 | 200,000,000 |
20/05/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 20,000 | 200,000,000 |
19/05/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 20,000 | 200,000,000 |
18/05/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 20,000 | 200,000,000 |
17/05/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 20,000 | 200,000,000 |
16/05/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 20,000 | 200,000,000 |
15/05/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 20,000 | 200,000,000 |
14/05/2020 | 10,000 | 0.00 ■■ | 0.00 | 0 | 10,000 | 10,000 | 20,000 | 200,000,000 |
01/01/1970 | 12,950 | 0.00 ■■ | 0.00 | 12,950 | 0 | 0 | 0 | 0 |