当社証券口座をお持ちで、リアルタイム
株価確認サイトのお申込ご希望の際は、
ブローカレッジ部へご連絡ください。
電話: +855 23 999 595
Eメール: brokerage@sbiroyal.com.kh
Open Online Trading Account
| Date | Current index | Change | %Change | Opening | High | Low | Trading Volume (shr) | Trading Value (KHR) | Market Cap.(Mil.KHR) |
|---|---|---|---|---|---|---|---|---|---|
| 20/12/2024 | 399 | ▼0.06 | ▼0.02 | 399.01 | 401.34 | 399.01 | 36600.00 | 202432840.00 | 10708685.00 |
| 19/12/2024 | 399.26 | ▼1.06 | ▼0.26 | 401.08 | 401.08 | 399.26 | 37598.00 | 202611910.00 | 10708685.00 |
| 18/12/2024 | 400.32 | ▼0.47 | ▼0.12 | 400.41 | 402.63 | 400.10 | 39658.00 | 230072900.00 | 10737132.00 |
| 17/12/2024 | 400.79 | ▲0.89 | ▲0.22 | 399.57 | 402.54 | 398.95 | 38999.00 | 175868050.00 | 10749762.00 |
| 16/12/2024 | 399.9 | ▼1.18 | ▼0.29 | 400.23 | 400.64 | 399.11 | 44462.00 | 185008960.00 | 10725741.00 |
| 13/12/2024 | 401.08 | ▲0.43 | ▲0.11 | 400.34 | 401.14 | 398.22 | 48354.00 | 323244010.00 | 10757381.00 |
| 12/12/2024 | 400.65 | ▼0.58 | ▼0.14 | 401.50 | 402.03 | 400.01 | 45181.00 | 254866240.00 | 10745857.00 |
| 11/12/2024 | 401.23 | ▲1.20 | ▲0.30 | 401.54 | 402.52 | 399.80 | 58799.00 | 334699190.00 | 10761543.00 |
| 10/12/2024 | 400.03 | ▼1.43 | ▼0.36 | 401.58 | 401.86 | 399.72 | 39888.00 | 219081830.00 | 10729306.00 |
| 09/12/2024 | 401.46 | ▼0.38 | ▼0.09 | 401.84 | 401.93 | 400.50 | 59903.00 | 280417070.00 | 10767610.00 |
| 06/12/2024 | 401.84 | ▲1.86 | ▲0.47 | 398.88 | 402.01 | 398.88 | 148769.00 | 938957830.00 | 10777826.00 |
| 05/12/2024 | 399.98 | ▼0.95 | ▼0.24 | 400.72 | 400.84 | 399.40 | 66977.00 | 271856140.00 | 10727984.00 |
| 04/12/2024 | 400.93 | ▼1.12 | ▼0.28 | 401.62 | 401.97 | 397.78 | 165936.00 | 999815560.00 | 10753445.00 |
| 03/12/2024 | 402.05 | ▲0.49 | ▲0.12 | 401.75 | 402.33 | 399.54 | 159758.00 | 884912220.00 | 10783430.00 |
| 02/12/2024 | 401.56 | ▲0.13 | ▲0.03 | 402.58 | 404.11 | 399.57 | 94855.00 | 504351930.00 | 10770452.00 |
| 29/11/2024 | 401.43 | ▼1.15 | ▼0.29 | 402.45 | 402.71 | 401.23 | 74442.00 | 373763030.00 | 10766961.00 |
| 28/11/2024 | 402.58 | ▲0.22 | ▲0.05 | 403.13 | 403.13 | 398.66 | 69177.00 | 400312300.00 | 10797728.00 |
| 27/11/2024 | 402.36 | ▲1.75 | ▲0.44 | 402.60 | 403.17 | 400.47 | 63278.00 | 402688090.00 | 10791893.00 |
| 26/11/2024 | 400.61 | ▼2.56 | ▼0.63 | 403.25 | 403.86 | 400.61 | 69339.00 | 397653080.00 | 10744802.00 |
| 25/11/2024 | 403.17 | ▼0.64 | ▼0.16 | 403.84 | 404.01 | 401.69 | 65087.00 | 386129930.00 | 10813400.00 |
| 22/11/2024 | 403.81 | ▲1.27 | ▲0.32 | 404.48 | 405.36 | 401.87 | 29591.00 | 168436240.00 | 10830648.00 |
| 21/11/2024 | 402.54 | ▼1.05 | ▼0.26 | 403.56 | 404.86 | 401.32 | 60170.00 | 305972270.00 | 10796492.00 |
| 20/11/2024 | 403.59 | ▲1.06 | ▲0.26 | 403.04 | 404.72 | 401.62 | 49666.00 | 276923800.00 | 10824826.00 |
| 19/11/2024 | 402.53 | ▼0.97 | ▼0.24 | 404.93 | 405.90 | 402.10 | 68936.00 | 404324260.00 | 10796457.00 |
| 18/11/2024 | 403.5 | ▼1.25 | ▼0.31 | 404.75 | 406.92 | 403.32 | 53556.00 | 296240930.00 | 10822399.00 |
| 13/11/2024 | 404.75 | ▲2.16 | ▲0.54 | 402.89 | 404.92 | 401.92 | 87974.00 | 481262150.00 | 10856027.00 |
| 12/11/2024 | 402.59 | ▲1.58 | ▲0.39 | 401.31 | 402.95 | 400.35 | 67654.00 | 406915330.00 | 10797893.00 |
| 11/11/2024 | 401.01 | ▼0.50 | ▼0.12 | 400.78 | 402.12 | 399.97 | 83863.00 | 406560940.00 | 10755614.00 |
| 08/11/2024 | 401.51 | ▼1.54 | ▼0.38 | 401.93 | 403.55 | 399.37 | 123001.00 | 664994860.00 | 10768955.00 |
| 07/11/2024 | 403.05 | ▲1.82 | ▲0.17 | 401.16 | 403.54 | 401.10 | 71369.00 | 387835060.00 | 10810169.00 |
| 06/11/2024 | 401.23 | ▲0.69 | ▲0.17 | 399.77 | 401.88 | 399.72 | 95062.00 | 487811150.00 | 10761472.00 |
| 05/11/2024 | 400.54 | ▲0.32 | ▲0.17 | 400.82 | 401.20 | 399.02 | 65483.00 | 383461130.00 | 10742853.00 |
| 04/11/2024 | 400.22 | ▼4.17 | ▼1.03 | 402.20 | 402.90 | 398.72 | 156824.00 | 969762850.00 | 10734322.00 |
| 01/11/2024 | 404.39 | ▼0.43 | ▼0.11 | 406.10 | 406.25 | 404.15 | 47109.00 | 259778100.00 | 10846274.00 |
| 31/10/2024 | 404.82 | ▼0.10 | ▼0.02 | 404.00 | 406.08 | 403.74 | 29020.00 | 143447220.00 | 10857893.00 |
| 30/10/2024 | 404.92 | ▲0.68 | ▲0.17 | 405.18 | 408.13 | 403.74 | 88973.00 | 572367640.00 | 10860497.00 |
| 28/10/2024 | 404.24 | ▼0.18 | ▼0.04 | 406.76 | 406.82 | 403.77 | 92040.00 | 611972700.00 | 10842171.00 |
| 25/10/2024 | 404.42 | ▼1.29 | ▼0.32 | 405.77 | 406.79 | 404.42 | 43385.00 | 176344470.00 | 10847006.00 |
| 24/10/2024 | 405.71 | ▼0.93 | ▼0.23 | 406.51 | 406.82 | 404.81 | 49154.00 | 298423010.00 | 10881710.00 |
| 23/10/2024 | 406.64 | ▲1.44 | ▲0.36 | 405.85 | 406.88 | 404.16 | 76098.00 | 499195480.00 | 10906472.00 |
| 22/10/2024 | 405.2 | ▼2.45 | ▼0.60 | 407.86 | 407.86 | 405.12 | 30768.00 | 192562620.00 | 10868088.00 |
| 21/10/2024 | 407.65 | ▲0.41 | ▲0.10 | 407.01 | 408.52 | 404.22 | 50632.00 | 329172640.00 | 10933798.00 |
| 18/10/2024 | 407.24 | ▼0.89 | ▲0.22 | 409.21 | 409.21 | 405.32 | 59745.00 | 367964170.00 | 10922592.00 |
| 17/10/2024 | 408.13 | ▼0.01 | 0.00 | 408.44 | 409.26 | 406.70 | 113178.00 | 442674070.00 | 10946667.00 |
| 16/10/2024 | 408.14 | ▲0.23 | ▲0.06 | 408.07 | 409.32 | 409.32 | 84064.00 | 475161450.00 | 10946870.00 |
| 14/10/2024 | 407.91 | ▼2.48 | ▲0.60 | 410.74 | 410.97 | 407.91 | 34892.00 | 205536460.00 | 10940525.00 |
| 11/10/2024 | 410.39 | ▼0.74 | ▲0.18 | 410.05 | 411.13 | 409.35 | 53121.00 | 340192190.00 | 11007210.00 |
| 10/10/2024 | 411.13 | ▲0.62 | ▲0.15 | 410.19 | 411.43 | 409.01 | 29939.00 | 182286860.00 | 11027108.00 |
| 09/10/2024 | 410.51 | ▲0.05 | ▲0.01 | 410.31 | 410.98 | 409.61 | 58837.00 | 345385880.00 | 11010472.00 |
| 08/10/2024 | 410.46 | ▲1.16 | ▲0.28 | 409.11 | 410.59 | 408.93 | 49158.00 | 301820790.00 | 11008958.00 |
| 07/10/2024 | 409.3 | ▼2.98 | ▲0.72 | 412.37 | 412.62 | 407.36 | 113938.00 | 677736410.00 | 10977964.00 |
| 04/10/2024 | 412.28 | ▲1.25 | ▲0.30 | 410.52 | 412.30 | 409.07 | 52893.00 | 262678300.00 | 11057890.00 |
| 30/09/2024 | 411.03 | ▲0.04 | ▲0.30 | 410.52 | 412.30 | 409.07 | 52893.00 | 262678300.00 | 11057890.00 |
| 27/09/2024 | 410.99 | ▲0.37 | ▲0.09 | 411.27 | 412.73 | 410.62 | 34490.00 | 169204650.00 | 11023195.00 |
| 26/09/2024 | 410.62 | ▼0.79 | ▲0.18 | 411.27 | 411.27 | 410.62 | 3823.00 | 21581210.00 | 11032522.00 |
| 25/09/2024 | 411.41 | ▲0.56 | ▲0.14 | 408.97 | 411.41 | 408.77 | 60165.00 | 324849160.00 | 11034403.00 |
| 23/09/204 | 410.85 | ▼0.12 | ▲0.03 | 410.62 | 412.29 | 407.90 | 125847.00 | 746268940.00 | 11019628.00 |
| 20/09/2024 | 410.97 | ▼0.53 | ▲0.13 | 411.01 | 412.47 | 405.67 | 141952.00 | 967841080.00 | 11022791.00 |
| 19/09/2024 | 411.5 | ▲0.16 | ▲0.04 | 410.06 | 411.87 | 410.06 | 37610.00 | 225713550.00 | 11036868.00 |
| 18/09/2024 | 411.34 | ▲0.35 | ▲0.09 | 410.46 | 411.34 | 410.38 | 42603.00 | 266101060.00 | 11032678.00 |
| 17/09/2024 | 410.99 | ▼0.40 | ▲0.01 | 409.95 | 411.35 | 409.82 | 55896.00 | 380315190.00 | 11023161.00 |
| 16/09/2024 | 411.39 | ▼0.52 | ▲0.01 | 409.10 | 411.39 | 408.68 | 74015.00 | 474063140.00 | 11033896.00 |
| 13/09/2024 | 411.91 | ▲0.04 | ▲0.01 | 411.92 | 412.02 | 409.95 | 39821.00 | 251685830.00 | 11047823.00 |
| 12/09/2024 | 411.87 | ▲0.20 | ▲0.05 | 411.34 | 411.87 | 409.73 | 48480.00 | 314025170.00 | 11046823.00 |
| 11/09/2024 | 411.67 | ▲0.97 | ▲0.24 | 410.66 | 411.67 | 409.49 | 34387.00 | 218772300.00 | 11041381.00 |
| 10/09/2024 | 410.7 | ▼0.61 | ▲0.15 | 410.14 | 411.24 | 408.76 | 36708.00 | 250409020.00 | 11015513.00 |
| 09/09/2024 | 411.31 | ▼1.02 | ▲0.25 | 412.00 | 412.50 | 408.91 | 46431.00 | 287444130.00 | 11031921.00 |
| 06/09/2024 | 412.33 | ▲0.69 | ▲0.17 | 410.67 | 412.33 | 410.42 | 38046.00 | 239324300.00 | 11059199.00 |
| 05/09/2024 | 411.64 | ▼0.84 | ▲0.20 | 411.65 | 412.40 | 409.01 | 82371.00 | 531071670.00 | 11040793.00 |
| 04/09/2024 | 412.48 | ▲1.01 | ▲0.25 | 410.23 | 413.04 | 410.23 | 110024.00 | 594289950.00 | 11063172.00 |
| 03/09/2024 | 411.47 | ▲1.45 | ▲0.35 | 410.11 | 411.47 | 409.13 | 162859.00 | 891474660.00 | 11036012.00 |
| 02/09/2024 | 410.02 | ▼1.19 | ▲0.29 | 410.75 | 410.89 | 408.64 | 46554.00 | 291347880.00 | 10997142.00 |
| 30/08/2024 | 411.21 | ▲0.22 | ▲0.05 | 410.85 | 411.21 | 409.28 | 24348.00 | 153042830.00 | 11029103.00 |
| 29/08/2024 | 410.99 | ▲0.03 | ▲0.01 | 411.01 | 412.27 | 409.60 | 45471.00 | 261902810.00 | 11023203.00 |
| 28/08/2024 | 410.96 | ▲0.69 | ▲0.17 | 410.27 | 411.01 | 408.91 | 87784.00 | 407252850.00 | 11022355.00 |
| 27/08/2024 | 410.27 | ▲0.07 | ▲0.02 | 410.68 | 411.19 | 409.07 | 86557.00 | 423805340.00 | 11003895.00 |
| 26/08/2024 | 410.2 | ▼2.58 | ▲0.63 | 412.71 | 413.03 | 409.46 | 83561.00 | 405893290.00 | 11002102.00 |
| 23/08/2024 | 412.78 | ▲0.10 | ▲0.02 | 411.81 | 412.78 | 410.56 | 47869.00 | 265906870.00 | 11071161.00 |
| 22/08/2024 | 412.68 | ▲0.57 | ▲0.14 | 412.17 | 412.78 | 410.54 | 86737.00 | 341149020.00 | 11068455.00 |
| 21/08/2024 | 412.11 | ▼0.07 | ▲0.02 | 412.18 | 412.44 | 410.62 | 79397.00 | 459283350.00 | 11053281.00 |
| 20/08/2024 | 412.18 | ▲0.91 | ▲0.22 | 412.92 | 413.37 | 411.14 | 46373.00 | 288039780.00 | 11055258.00 |
| 19/08/2024 | 411.27 | ▼2.62 | ▲0.63 | 413.57 | 414.97 | 408.28 | 95491.00 | 470153230.00 | 11030820.00 |
| 16/08/2024 | 413.89 | ▼0.02 | 0.00 | 413.81 | 415.26 | 413.50 | 100002.00 | 575473410.00 | 11101114.00 |
| 15/08/2024 | 413.91 | ▲0.83 | ▲0.20 | 412.96 | 414.17 | 411.55 | 209279.00 | 816848420.00 | 11101619.00 |
| 14/08/2024 | 413.08 | ▲0.53 | ▲0.13 | 412.49 | 413.83 | 411.08 | 586240.00 | 2121158950.00 | 11079305.00 |
| 13/08/2024 | 412.55 | ▲0.70 | ▲0.17 | 411.85 | 413.29 | 411.30 | 60993.00 | 386084290.00 | 11065233.00 |
| 12/08/2024 | 411.85 | ▼3.05 | ▲0.74 | 414.50 | 415.08 | 410.98 | 39052.00 | 209282000.00 | 11046235.00 |
| 09/08/2024 | 414.9 | ▲1.75 | ▲0.21 | 412.96 | 416.69 | 411.83 | 50731.00 | 241085790.00 | 11128251.00 |
| 08/08/2024 | 413.15 | ▼0.88 | ▲0.21 | 413.27 | 414.10 | 412.85 | 69817.00 | 217293220.00 | 11081102.00 |
| 07/08/2024 | 414.03 | ▲0.95 | ▲0.23 | 413.22 | 414.93 | 412.57 | 100033.00 | 528176900.00 | 11104916.00 |
| 06/08/2024 | 413.08 | ▼1.29 | ▲0.31 | 412.94 | 414.92 | 411.15 | 126545.00 | 563993200.00 | 11079402.00 |
| 05/08/2024 | 414.37 | ▼0.10 | ▲0.02 | 413.67 | 414.99 | 413.45 | 66746.00 | 282313780.00 | 11114049.00 |
| 02/08/2024 | 414.47 | ▲0.54 | ▲0.13 | 414.11 | 414.66 | 412.66 | 117194.00 | 600625390.00 | 11116556.00 |
| 01/08/2024 | 413.93 | ▲0.03 | ▲0.01 | 413.91 | 414.60 | 411.47 | 80732.00 | 370634910.00 | 11102050.00 |
| 31/07/2024 | 413.9 | ▼0.01 | 0.00 | 414.57 | 415.00 | 412.37 | 81131.00 | 416731540.00 | 11101403.00 |
| 30/07/2024 | 413.91 | ▼0.32 | ▲0.08 | 413.98 | 415.45 | 412.32 | 57359.00 | 289541580.00 | 11101546.00 |
| 29/07/2024 | 414.23 | ▼0.26 | ▲0.06 | 414.07 | 415.18 | 412.62 | 56651.00 | 362361700.00 | 11110282.00 |
| 26/07/2024 | 414.49 | ▼1.21 | ▲0.29 | 413.47 | 415.63 | 413.06 | 68962.00 | 317742860.00 | 11117231.00 |
| 25/07/2024 | 415.7 | ▲0.34 | ▲0.08 | 415.04 | 416.12 | 412.10 | 67569.00 | 393140260.00 | 11149535.00 |
| 24/07/2024 | 415.36 | ▼0.22 | ▲0.05 | 415.30 | 415.78 | 414.23 | 52073.00 | 314418640.00 | 11140341.00 |
| 23/07/2024 | 415.58 | ▼0.12 | ▲0.03 | 415.70 | 415.92 | 412.66 | 69245.00 | 370794620.00 | 11146342.00 |
| 22/07/2024 | 415.7 | ▼0.14 | ▲0.03 | 415.01 | 416.14 | 411.77 | 70838.00 | 395638630.00 | 11149484.00 |
| 19/07/2024 | 415.84 | ▼0.03 | ▲0.01 | 415.14 | 416.63 | 414.35 | 114815.00 | 592448440.00 | 11153370.00 |
| 18/07/2024 | 415.87 | ▲1.05 | ▲0.25 | 415.29 | 416.16 | 413.27 | 121111.00 | 537705120.00 | 11154139.00 |
| 17/07/2024 | 414.82 | ▲0.64 | ▲0.15 | 413.75 | 414.90 | 412.40 | 74178.00 | 478034700.00 | 11126029.00 |
| 16/07/2024 | 414.18 | ▲1.55 | ▲0.38 | 412.75 | 414.63 | 412.75 | 46224.00 | 283268230.00 | 11108724.00 |
| 15/07/2024 | 412.63 | ▼1.53 | ▲0.37 | 414.43 | 414.81 | 411.82 | 72730.00 | 295149490.00 | 11067304.00 |
| 12/07/2024 | 414.16 | ▲0.72 | ▲0.16 | 414.18 | 414.70 | 412.67 | 59944.00 | 317167760.00 | 11108417.00 |
| 11/07/2024 | 413.44 | ▼2.10 | ▲0.18 | 415.87 | 416.87 | 412.69 | 84211.00 | 332511260.00 | 11088894.00 |
| 10/07/2024 | 415.54 | ▼3.19 | ▲0.76 | 416.25 | 417.46 | 414.58 | 89190.00 | 429335530.00 | 11145402.00 |
| 09/07/2024 | 418.73 | ▲0.81 | ▲0.19 | 417.95 | 418.73 | 416.40 | 76465.00 | 364464490.00 | 11230930.00 |
| 08/07/2024 | 417.92 | ▲1.16 | ▲0.07 | 416.51 | 418.65 | 415.67 | 85129.00 | 504429550.00 | 11209088.00 |
| 05/07/2024 | 416.76 | ▲2.39 | ▲0.58 | 414.78 | 416.76 | 413.05 | 544813.00 | 1756388700.00 | 11177924.00 |
| 04/07/2024 | 414.37 | ▲0.38 | ▲0.09 | 412.95 | 414.91 | 412.17 | 137695.00 | 956498150.00 | 11114037.00 |
| 03/07/2024 | 413.99 | ▲0.02 | 0.00 | 413.99 | 415.73 | 413.61 | 116838.00 | 666503080.00 | 11103813.00 |
| 02/07/2024 | 413.97 | ▲0.83 | ▲0.20 | 413.81 | 414.83 | 412.03 | 86405.00 | 484067580.00 | 11103315.00 |
| 01/07/2024 | 413.14 | ▼1.00 | ▲0.24 | 412.98 | 414.55 | 411.87 | 50977.00 | 258978450.00 | 11080992.00 |
| 28/06/2024 | 414.14 | ▲1.90 | ▲0.46 | 414.17 | 414.39 | 412.01 | 92498.00 | 577350120.00 | 11107762.00 |
| 27/06/2024 | 412.24 | ▲1.21 | ▲0.29 | 411.80 | 413.13 | 410.51 | 86781.00 | 385055430.00 | 11056886.00 |
| 26/06/2024 | 411.03 | ▲0.41 | ▲0.10 | 409.61 | 411.63 | 409.61 | 117144.00 | 528069810.00 | 11024333.00 |
| 25/06/2024 | 410.62 | ▲3.56 | ▲0.87 | 409.21 | 410.62 | 407.93 | 116465.00 | 675482750.00 | 11013218.00 |
| 24/06/2024 | 407.06 | ▼2.62 | ▲0.64 | 410.08 | 411.54 | 407.06 | 78489.00 | 462142570.00 | 10917743.00 |
| 21/06/2024 | 409.68 | ▲1.40 | ▲0.34 | 408.34 | 410.00 | 407.92 | 98831.00 | 562541330.00 | 10988155.00 |
| 20/06/2024 | 408.28 | ▲0.55 | ▲0.13 | 407.69 | 409.32 | 407.65 | 90183.00 | 395032500.00 | 10950464.00 |
| 19/06/2024 | 407.73 | ▲0.07 | ▲0.02 | 409.18 | 409.78 | 406.77 | 204673.00 | 1360600420.00 | 10935919.00 |
| 17/06/2024 | 407.66 | ▼1.02 | ▲0.06 | 408.30 | 409.37 | 406.85 | 110096.00 | 650265300.00 | 10933839.00 |
| 14/06/2024 | 408.68 | ▼0.15 | ▲0.06 | 408.66 | 409.75 | 407.86 | 58093.00 | 303080820.00 | 10961185.00 |
| 13/06/2024 | 408.83 | ▲0.25 | ▲0.06 | 408.22 | 408.99 | 407.05 | 191909.00 | 797770640.00 | 10965323.00 |
| 12/06/2024 | 408.58 | ▼0.49 | ▲0.12 | 410.02 | 410.23 | 407.30 | 180594.00 | 638903920.00 | 10958736.00 |
| 11/06/2024 | 409.07 | ▲0.01 | 0.00 | 408.57 | 410.57 | 407.17 | 107809.00 | 523320560.00 | 10971884.00 |
| 10/06/2024 | 409.06 | ▲0.51 | ▲0.12 | 409.96 | 410.43 | 407.56 | 62722.00 | 391343620.00 | 10971474.00 |
| 07/06/2024 | 408.55 | ▼0.35 | ▲0.09 | 408.81 | 409.51 | 407.56 | 128310.00 | 645990200.00 | 10957949.00 |
| 06/06/2024 | 408.9 | ▼1.43 | ▲0.35 | 409.68 | 410.66 | 407.77 | 78496.00 | 503570470.00 | 10967326.00 |
| 05/06/2024 | 410.33 | ▼1.19 | ▲0.29 | 411.48 | 412.54 | 410.05 | 189584.00 | 897785550.00 | 11005510.00 |
| 04/06/2024 | 411.52 | ▼0.14 | ▲0.03 | 411.42 | 412.50 | 410.70 | 200115.00 | 1259133120.00 | 11037447.00 |
| 03/06/2024 | 411.66 | ▼3.35 | ▲0.81 | 412.86 | 413.77 | 411.64 | 132553.00 | 456563360.00 | 11041203.00 |
| 31/05/2024 | 415.01 | ▼0.80 | ▲0.19 | 416.50 | 416.83 | 414.77 | 160550.00 | 700520070.00 | 11131133.00 |
| 30/05/2024 | 415.81 | ▼0.38 | ▲0.09 | 416.51 | 418.21 | 414.82 | 452469.00 | 1203747750.00 | 11152597.00 |
| 29/05/2024 | 416.19 | ▼0.54 | ▲0.13 | 415.96 | 417.08 | 415.02 | 224135.00 | 753951030.00 | 11162820.00 |
| 28/05/2024 | 416.73 | ▲0.33 | ▲0.08 | 416.34 | 417.10 | 415.12 | 234245.00 | 788076550.00 | 11177337.00 |
| 27/05/2024 | 416.4 | ▲1.94 | ▲0.47 | 416.12 | 418.39 | 414.37 | 98726.00 | 460491610.00 | 11168346.00 |
| 24/05/2024 | 414.46 | ▲1.25 | ▲0.30 | 413.60 | 414.61 | 412.20 | 89627.00 | 509573430.00 | 11116346.00 |
| 23/05/2024 | 413.21 | ▲1.19 | ▲0.01 | 411.86 | 413.64 | 411.12 | 120469.00 | 770296740.00 | 11082730.00 |
| 21/05/2024 | 412.02 | ▼3.35 | ▲0.81 | 416.76 | 416.84 | 411.41 | 193842.00 | 1098732720.00 | 11050964.00 |
| 20/05/2024 | 415.37 | ▼1.96 | ▲0.47 | 417.01 | 418.68 | 415.10 | 152346.00 | 636205190.00 | 11140863.00 |
| 17/05/2024 | 417.33 | ▲1.85 | ▲0.45 | 415.21 | 420.50 | 414.61 | 355059.00 | 1168856290.00 | 11193181.00 |
| 16/05/2024 | 415.48 | ▲0.97 | ▲0.23 | 414.33 | 415.52 | 413.29 | 57825.00 | 363362360.00 | 11143685.00 |
| 15/05/2024 | 414.51 | ▲0.20 | ▲0.05 | 414.51 | 415.43 | 412.50 | 161998.00 | 894458650.00 | 11117622.00 |
| 13/05/2024 | 414.31 | ▼0.27 | ▲0.07 | 413.81 | 414.40 | 411.32 | 120047.00 | 530381660.00 | 11112288.00 |
| 10/05/2024 | 414.58 | ▲0.84 | ▲0.20 | 413.64 | 415.37 | 412.20 | 219171.00 | 1036106300.00 | 11112288.00 |
| 09/05/2024 | 413.74 | ▲1.80 | ▲0.44 | 413.24 | 418.46 | 412.33 | 375540.00 | 2161036250.00 | 11097127.00 |
| 08/05/2024 | 411.94 | ▲4.31 | ▲1.06 | 407.31 | 412.24 | 407.31 | 222018.00 | 964110390.00 | 11048864.00 |
| 07/05/2024 | 407.63 | ▼1.17 | ▲0.29 | 406.81 | 408.59 | 405.81 | 143459.00 | 716566560.00 | 10933262.00 |
| 06/05/2024 | 408.8 | ▼2.49 | ▲0.61 | 409.89 | 409.89 | 406.59 | 207251.00 | 1062349500.00 | 10964603.00 |
| 03/05/2024 | 411.29 | ▲0.15 | ▲0.04 | 412.07 | 412.07 | 409.92 | 336259.00 | 1734485610.00 | 11031304.00 |
| 02/05/2024 | 411.14 | ▲0.75 | ▲0.18 | 410.47 | 411.91 | 409.73 | 501750.00 | 2784140800.00 | 11027296.00 |
| 30/04/2024 | 410.39 | ▲2.07 | ▲0.51 | 410.46 | 412.60 | 408.22 | 399166.00 | 1437577330.00 | 11007181.00 |
| 29/04/2024 | 408.32 | ▼2.17 | ▲0.53 | 410.73 | 413.11 | 403.81 | 297406.00 | 1294911530.00 | 10951655.00 |
| 26/06/2024 | 410.49 | ▼12.41 | ▲2.93 | 420.43 | 421.89 | 399.10 | 580182.00 | 3720671380.00 | 11009753.00 |
| 25/04/2024 | 422.9 | ▼3.30 | ▲0.77 | 427.46 | 428.95 | 421.31 | 132509.00 | 993037000.00 | 11342762.00 |
| 24/04/2024 | 426.2 | ▲3.83 | ▲0.91 | 427.15 | 427.15 | 421.19 | 116684.00 | 706884920.00 | 11431329.00 |
| 23/04/2024 | 422.37 | ▼1.52 | ▲0.36 | 423.76 | 425.91 | 421.37 | 52752.00 | 371527990.00 | 11328452.00 |
| 22/04/2024 | 423.89 | ▼2.04 | ▲0.48 | 423.76 | 425.52 | 419.67 | 69978.00 | 389858770.00 | 11369315.00 |
| 19/04/2024 | 425.93 | ▼5.35 | ▲1.24 | 430.97 | 431.16 | 421.68 | 146097.00 | 1096709360.00 | 11423922.00 |
| 18/04/2024 | 431.28 | ▼2.86 | ▲0.66 | 433.82 | 433.93 | 428.88 | 101220.00 | 793658480.00 | 11567465.00 |
| 17/04/2024 | 434.14 | ▼1.05 | ▲0.24 | 434.87 | 435.19 | 432.07 | 70775.00 | 497825020.00 | 11644220.00 |
| 12/04/2024 | 435.19 | ▼0.40 | ▲0.09 | 434.21 | 436.15 | 433.88 | 36981.00 | 225564160.00 | 11672297.00 |
| 11/04/2024 | 435.59 | ▲0.25 | ▲0.06 | 436.17 | 436.17 | 433.15 | 68994.00 | 481573920.00 | 11683076.00 |
| 10/04/2024 | 435.34 | ▼2.82 | ▲0.64 | 438.03 | 438.03 | 432.11 | 63207.00 | 429873170.00 | 11676401.00 |
| 09/04/2024 | 438.16 | ▼0.10 | ▲0.02 | 438.52 | 441.46 | 436.93 | 105623.00 | 628360770.00 | 11752051.00 |
| 08/04/2024 | 438.26 | ▲3.54 | ▲0.81 | 434.37 | 439.38 | 431.38 | 132255.00 | 997914600.00 | 11754610.00 |
| 05/04/2024 | 434.72 | ▼17.49 | ▲3.87 | 440.23 | 446.23 | 432.09 | 354635.00 | 2649665350.00 | 11659639.00 |
| 04/04/2024 | 452.21 | ▼1.37 | ▲0.30 | 453.67 | 454.47 | 451.55 | 49937.00 | 318334600.00 | 12128744.00 |
| 03/04/2024 | 453.58 | ▲0.32 | ▲0.07 | 453.17 | 455.46 | 452.76 | 56907.00 | 341313460.00 | 12165510.00 |
| 02/04/2024 | 453.26 | ▼2.20 | ▲0.48 | 452.15 | 454.91 | 451.83 | 42908.00 | 311989400.00 | 12157078.00 |
| 01/04/2024 | 455.46 | ▼1.44 | ▲0.32 | 456.63 | 457.00 | 451.35 | 71163.00 | 546281930.00 | 12216081.00 |
| 29/03/2024 | 456.9 | ▼0.86 | ▲0.19 | 457.10 | 458.93 | 455.54 | 74193.00 | 310722480.00 | 12254729.00 |
| 28/03/2024 | 457.76 | ▲0.43 | ▲0.09 | 458.01 | 458.04 | 455.61 | 34464.00 | 222309320.00 | 12277611.00 |
| 27/03/2024 | 457.33 | ▼1.67 | ▲0.36 | 458.31 | 458.31 | 455.11 | 53072.00 | 356867160.00 | 12266216.00 |
| 26/03/2024 | 459 | ▲0.85 | ▲0.19 | 458.08 | 460.45 | 456.99 | 80328.00 | 482063940.00 | 12310908.00 |
| 25/03/2024 | 458.15 | ▼2.97 | ▲0.64 | 461.09 | 461.30 | 457.65 | 80212.00 | 365511910.00 | 12288185.00 |
| 22/03/2024 | 461.12 | ▲1.63 | ▲0.35 | 461.30 | 464.53 | 456.26 | 101215.00 | 875033640.00 | 12367866.00 |
| 21/03/2024 | 459.49 | ▲0.71 | ▲0.15 | 460.39 | 461.88 | 458.65 | 22089.00 | 101988410.00 | 12324134.00 |
| 20/03/2024 | 458.78 | ▲0.83 | ▲0.18 | 454.90 | 460.38 | 454.90 | 36964.00 | 207083210.00 | 12305033.00 |
| 19/03/2024 | 457.95 | ▼1.11 | ▲0.24 | 458.07 | 460.42 | 456.49 | 29896.00 | 215542730.00 | 12282684.00 |
| 18/03/2024 | 459.06 | ▼1.29 | ▲0.28 | 460.30 | 461.27 | 457.70 | 22285.00 | 147834330.00 | 12312638.00 |
| 15/03/2024 | 460.35 | ▲0.21 | ▲0.05 | 461.63 | 462.28 | 459.94 | 21580.00 | 161685910.00 | 12347055.00 |
| 14/03/2024 | 460.14 | ▼0.85 | ▲0.18 | 458.18 | 461.30 | 450.34 | 29831.00 | 152118700.00 | 12341622.00 |
| 13/03/2024 | 460.99 | ▼1.39 | ▲0.30 | 461.52 | 462.70 | 458.73 | 56018.00 | 360180500.00 | 12364413.00 |
| 12/03/2024 | 462.38 | ▼0.53 | ▲0.11 | 462.91 | 463.01 | 459.87 | 46089.00 | 319546450.00 | 12401595.00 |
| 11/03/2024 | 462.91 | ▼0.21 | ▲0.05 | 462.95 | 463.27 | 459.66 | 37246.00 | 236541250.00 | 12415932.00 |
| 07/03/2024 | 463.12 | ▲2.61 | ▲0.57 | 460.40 | 463.39 | 460.40 | 147067.00 | 612223170.00 | 12421525.00 |
| 06/03/2024 | 460.51 | ▲0.19 | ▲0.04 | 460.06 | 461.49 | 459.17 | 52929.00 | 308283190.00 | 12351371.00 |
| 05/03/2024 | 460.32 | ▼2.48 | ▲0.54 | 462.12 | 462.12 | 459.51 | 60112.00 | 406796680.00 | 12346455.00 |
| 04/03/2024 | 462.8 | ▲0.24 | ▲0.05 | 462.63 | 464.60 | 461.23 | 49909.00 | 367749310.00 | 12412801.00 |
| 01/03/2024 | 462.56 | ▼0.52 | ▲0.11 | 462.94 | 463.42 | 462.25 | 35237.00 | 162175640.00 | 12406550.00 |
| 29/02/2024 | 463.08 | ▼0.27 | ▲0.06 | 463.15 | 464.50 | 462.13 | 26987.00 | 169039680.00 | 12420281.00 |
| 28/02/2024 | 463.35 | ▲0.54 | ▲0.12 | 464.28 | 464.40 | 461.36 | 60663.00 | 317777090.00 | 12427546.00 |
| 27/02/2024 | 462.81 | ▲1.03 | ▲0.22 | 461.19 | 463.69 | 460.17 | 43470.00 | 255394260.00 | 12413151.00 |
| 26/02/2024 | 461.78 | ▼0.91 | ▲0.20 | 461.99 | 463.08 | 443.40 | 48352.00 | 249989070.00 | 12385409.00 |
| 23/02/2024 | 462.69 | ▼0.40 | ▲0.09 | 462.90 | 463.85 | 461.70 | 22470.00 | 165390780.00 | 12410043.00 |
| 22/02/2024 | 463.09 | ▼0.45 | ▲0.10 | 463.69 | 463.99 | 460.50 | 56322.00 | 400353720.00 | 12420544.00 |
| 21/02/2024 | 463.54 | ▼0.66 | ▲0.14 | 465.26 | 465.26 | 461.79 | 55647.00 | 340963870.00 | 12432753.00 |
| 20/02/2024 | 464.2 | ▼0.56 | ▲0.12 | 465.52 | 465.52 | 463.35 | 41602.00 | 320945820.00 | 12450306.00 |
| 19/02/2024 | 464.76 | ▲0.23 | ▲0.05 | 464.11 | 466.74 | 463.68 | 57258.00 | 478174300.00 | 12465565.00 |
| 16/02/2024 | 464.53 | ▲0.21 | ▲0.05 | 464.84 | 465.30 | 463.82 | 42976.00 | 364466810.00 | 12459185.00 |
| 15/02/2024 | 464.32 | ▲0.24 | ▲0.05 | 464.13 | 466.39 | 463.69 | 48702.00 | 289039610.00 | 12453625.00 |
| 14/02/2024 | 464.08 | ▼2.29 | ▲0.49 | 465.64 | 465.64 | 463.96 | 63268.00 | 439497830.00 | 12447285.00 |
| 13/02/2024 | 466.37 | ▼0.07 | ▲0.02 | 466.58 | 467.43 | 464.44 | 82532.00 | 672470140.00 | 12508680.00 |
| 12/02/2024 | 466.44 | ▼0.78 | ▲0.17 | 465.64 | 467.69 | 465.14 | 44031.00 | 386914650.00 | 12510605.00 |
| 09/02/2024 | 467.22 | ▲1.42 | ▲0.30 | 466.32 | 468.77 | 465.05 | 21050.00 | 115898790.00 | 12531333.00 |
| 08/02/2024 | 465.8 | ▲0.37 | ▲0.08 | 465.31 | 465.80 | 463.89 | 35579.00 | 222386860.00 | 12493202.00 |
| 07/02/2024 | 465.43 | ▼1.55 | ▲0.33 | 467.38 | 467.38 | 464.35 | 36119.00 | 212875260.00 | 12483380.00 |
| 06/02/2024 | 466.98 | ▼0.21 | ▲0.04 | 466.11 | 467.86 | 464.69 | 61670.00 | 333215640.00 | 12525102.00 |
| 05/02/2024 | 467.19 | ▲0.22 | ▲0.05 | 466.87 | 468.81 | 466.08 | 72627.00 | 365553360.00 | 12530589.00 |
| 02/02/2024 | 466.97 | ▲0.25 | ▲0.05 | 466.65 | 467.21 | 461.85 | 62198.00 | 334405810.00 | 12524581.00 |
| 01/02/2024 | 466.72 | ▼0.93 | ▲0.20 | 468.79 | 469.40 | 466.45 | 26839.00 | 167776330.00 | 12518068.00 |
| 31/01/2024 | 467.65 | ▼0.60 | ▲0.13 | 468.18 | 469.67 | 466.57 | 40729.00 | 229053870.00 | 12543006.00 |
| 30/01/2024 | 468.25 | ▲0.96 | ▲0.21 | 467.47 | 470.80 | 466.06 | 31662.00 | 142650740.00 | 12559015.00 |
| 29/01/2024 | 467.29 | ▼0.53 | ▲0.11 | 468.25 | 468.25 | 465.90 | 55808.00 | 399080260.00 | 12533250.00 |
| 26/01/2024 | 467.82 | ▲0.08 | ▲0.02 | 466.96 | 468.20 | 466.30 | 46225.00 | 260812450.00 | 12547414.00 |
| 25/01/2024 | 467.74 | ▼0.02 | 0.00 | 468.55 | 469.35 | 467.36 | 23836.00 | 197824010.00 | 12545417.00 |
| 24/01/2024 | 467.76 | ▲0.80 | ▲0.17 | 467.69 | 469.01 | 466.49 | 108247.00 | 812110850.00 | 12545797.00 |
| 23/01/2024 | 466.96 | ▼0.53 | ▲0.11 | 467.87 | 468.95 | 466.46 | 63099.00 | 508952220.00 | 12524547.00 |
| 22/01/2024 | 467.49 | ▲0.67 | ▲0.14 | 465.77 | 467.96 | 464.95 | 56610.00 | 400520610.00 | 12538700.00 |
| 19/01/2024 | 466.82 | ▲0.90 | ▲0.19 | 465.92 | 466.82 | 464.70 | 57547.00 | 471496520.00 | 12520809.00 |
| 18/01/2024 | 465.92 | ▼0.66 | ▲0.14 | 465.75 | 468.15 | 464.40 | 46309.00 | 292485730.00 | 12496459.00 |
| 17/01/2024 | 466.58 | ▼2.55 | ▲0.54 | 465.41 | 468.93 | 465.11 | 72399.00 | 346190850.00 | 12514218.00 |
| 16/01/2024 | 469.13 | ▼2.18 | ▲0.46 | 470.57 | 470.81 | 468.04 | 62039.00 | 330039870.00 | 12582665.00 |
| 15/01/2024 | 471.31 | ▼0.74 | ▲0.16 | 471.99 | 473.49 | 469.89 | 40852.00 | 239080600.00 | 12640996.00 |
| 12/01/2024 | 472.05 | ▲2.23 | ▲0.47 | 470.81 | 473.00 | 469.99 | 71347.00 | 273018120.00 | 12660962.00 |
| 11/01/2024 | 469.82 | ▲0.05 | ▲0.01 | 469.77 | 470.41 | 467.57 | 23530.00 | 170761820.00 | 12601174.00 |
| 10/01/2024 | 469.77 | ▲0.26 | ▲0.06 | 469.44 | 470.35 | 468.35 | 37030.00 | 190791770.00 | 12599875.00 |
| 09/01/2024 | 469.51 | ▲0.15 | ▲0.03 | 469.22 | 469.74 | 468.32 | 25279.00 | 202112050.00 | 12592837.00 |
| 08/01/2024 | 469.36 | ▲0.59 | ▲0.13 | 468.90 | 471.83 | 467.98 | 34680.00 | 301050440.00 | 12588826.00 |
| 05/01/2024 | 468.77 | ▼2.62 | ▲0.56 | 471.33 | 472.45 | 468.77 | 37605.00 | 216289320.00 | 12572867.00 |
| 04/01/2024 | 471.39 | ▲1.46 | ▲0.31 | 471.10 | 471.49 | 468.67 | 45731.00 | 249692750.00 | 12643371.00 |
| 03/01/2024 | 469.93 | ▼2.62 | ▲0.55 | 466.71 | 472.55 | 466.71 | 78294.00 | 628523880.00 | 12604231.00 |
| 02/01/2024 | 472.55 | ▼0.14 | ▲0.03 | 473.69 | 474.70 | 471.76 | 46763.00 | 281330410.00 | 12674370.00 |
| 29/12/2023 | 472.69 | ▲0.66 | ▲0.14 | 473.76 | 473.76 | 471.50 | 58422.00 | 353785180.00 | 12678144.00 |
| 28/12/2023 | 472.03 | ▲3.12 | ▲0.67 | 469.88 | 472.59 | 468.42 | 74741.00 | 398526130.00 | 12660364.00 |
| 27/12/2023 | 468.91 | ▼2.80 | ▲0.59 | 471.66 | 471.66 | 467.40 | 106572.00 | 717845350.00 | 12576747.00 |
| 26/12/2023 | 471.71 | ▼3.35 | ▲0.71 | 473.92 | 474.67 | 470.39 | 108940.00 | 940546810.00 | 12651812.00 |
| 25/12/2023 | 475.06 | ▲0.66 | ▲0.14 | 475.75 | 478.09 | 471.51 | 131382.00 | 888127000.00 | 12741697.00 |
| 22/12/2023 | 474.4 | ▲5.23 | ▲1.11 | 469.28 | 477.96 | 467.82 | 238710.00 | 1452574460.00 | 12723869.00 |
| 21/12/2023 | 469.17 | ▲1.97 | ▲0.42 | 468.17 | 469.45 | 465.34 | 88864.00 | 488420520.00 | 12583827.00 |
| 20/12/2023 | 467.2 | ▲1.67 | ▲0.36 | 466.93 | 468.27 | 464.37 | 187084.00 | 797229090.00 | 12530812.00 |
| 19/12/2023 | 465.53 | ▲1.39 | ▲0.30 | 465.05 | 466.93 | 464.42 | 84974.00 | 468211460.00 | 12486029.00 |
| 18/12/2023 | 464.14 | ▲2.28 | ▲0.49 | 464.03 | 464.83 | 461.49 | 89672.00 | 473086820.00 | 12448835.00 |
| 15/12/2023 | 461.86 | ▲5.10 | ▲1.12 | 457.61 | 470.67 | 456.18 | 94824.00 | 506334410.00 | 12387707.00 |
| 14/12/2023 | 456.76 | ▲2.17 | ▲0.48 | 455.12 | 458.50 | 454.17 | 63611.00 | 329625120.00 | 12250909.00 |
| 13/12/2023 | 454.59 | ▲0.90 | ▲0.20 | 454.66 | 455.15 | 452.74 | 27743.00 | 161076270.00 | 12192703.00 |
| 12/12/2023 | 453.69 | ▲0.34 | ▲0.07 | 453.43 | 454.43 | 452.55 | 74560.00 | 334968710.00 | 12168482.00 |
| 11/12/2023 | 453.35 | ▲1.44 | ▲0.32 | 451.58 | 453.35 | 449.79 | 70435.00 | 441485240.00 | 12159440.00 |
| 08/12/2023 | 451.91 | ▲0.86 | ▲0.19 | 452.12 | 453.44 | 450.17 | 27216.00 | 153986590.00 | 12120696.00 |
| 07/12/2023 | 451.05 | ▲0.05 | ▲0.01 | 450.69 | 452.80 | 448.75 | 55641.00 | 410091500.00 | 12097746.00 |
| 06/12/2023 | 451 | ▼2.01 | ▲0.44 | 454.26 | 454.32 | 449.10 | 56913.00 | 378491430.00 | 12096427.00 |
| 05/12/2023 | 453.01 | ▼1.64 | ▲0.36 | 456.11 | 456.11 | 451.47 | 62574.00 | 422589770.00 | 12150202.00 |
| 04/12/2023 | 454.65 | ▲5.81 | ▲1.29 | 449.66 | 455.04 | 447.74 | 79117.00 | 419360010.00 | 12194287.00 |
| 01/12/2023 | 448.84 | ▲3.31 | ▲0.74 | 445.08 | 449.92 | 445.08 | 84055.00 | 516656970.00 | 12038459.00 |
| 30/11/2023 | 445.53 | ▲0.40 | ▲0.09 | 444.95 | 446.23 | 444.10 | 28889.00 | 215764270.00 | 11949751.00 |
| 29/11/2023 | 445.13 | ▲0.47 | ▲0.11 | 443.67 | 445.40 | 442.79 | 45256.00 | 314888670.00 | 11938943.00 |
| 24/11/2023 | 444.66 | ▲0.66 | ▲0.15 | 443.96 | 445.74 | 443.70 | 22046.00 | 119249770.00 | 11926379.00 |
| 23/11/2023 | 444 | ▲1.16 | ▲0.26 | 440.54 | 444.00 | 440.54 | 46989.00 | 318777570.00 | 11908579.00 |
| 22/11/2023 | 442.84 | ▼0.28 | ▲0.06 | 442.43 | 443.07 | 440.77 | 34518.00 | 232062030.00 | 11877567.00 |
| 21/11/2023 | 443.12 | ▲0.57 | ▲0.13 | 441.58 | 443.33 | 439.55 | 82336.00 | 4720009320.00 | 11884972.00 |
| 20/11/2023 | 442.55 | ▼1.06 | ▲0.24 | 443.16 | 443.22 | 440.04 | 115504.00 | 780945780.00 | 11869704.00 |
| 17/11/2023 | 443.61 | ▼0.24 | ▲0.05 | 443.44 | 444.93 | 442.52 | 50427.00 | 225756560.00 | 11898113.00 |
| 16/11/2023 | 443.85 | ▲2.15 | ▲0.49 | 442.55 | 445.46 | 442.27 | 63538.00 | 348338680.00 | 11904654.00 |
| 15/11/2023 | 441.7 | ▲1.08 | ▲0.25 | 441.38 | 442.38 | 439.24 | 45404.00 | 310458040.00 | 11846808.00 |
| 14/11/2023 | 440.62 | ▼2.93 | ▲0.66 | 443.25 | 443.48 | 440.62 | 103636.00 | 808425990.00 | 11818042.00 |
| 13/11/2023 | 443.55 | ▲0.11 | ▲0.02 | 443.44 | 443.76 | 442.07 | 43509.00 | 337457640.00 | 11896531.00 |
| 10/11/2023 | 443.44 | ▲1.12 | ▲0.25 | 442.35 | 444.01 | 442.35 | 54978.00 | 290033890.00 | 11893544.00 |
| 08/11/2023 | 442.32 | ▲0.66 | ▲0.15 | 440.53 | 442.85 | 440.14 | 52454.00 | 264720130.00 | 11863595.00 |
| 07/11/2023 | 441.66 | ▼0.09 | ▲0.02 | 441.66 | 441.96 | 439.63 | 1047332.00 | 3004999220.00 | 11846002.00 |
| 06/11/2023 | 441.75 | ▼0.26 | ▲0.06 | 440.09 | 441.75 | 439.33 | 38512.00 | 273378830.00 | 11848321.00 |
| 03/11/2023 | 442.01 | ▲0.47 | ▲0.11 | 441.29 | 442.01 | 438.55 | 40274.00 | 320002350.00 | 11855121.00 |
| 02/11/2023 | 441.54 | ▼0.23 | ▲0.05 | 440.76 | 441.54 | 439.89 | 37536.00 | 222129970.00 | 11842698.00 |
| 01/11/2023 | 441.77 | ▲0.61 | ▲0.14 | 438.81 | 442.63 | 438.48 | 110462.00 | 671582610.00 | 11848920.00 |
| 31/10/2023 | 441.16 | ▲1.07 | ▲0.24 | 439.36 | 441.57 | 438.39 | 78567.00 | 493041950.00 | 11832367.00 |
| 30/10/2023 | 440.09 | ▲0.40 | ▲0.09 | 438.59 | 440.80 | 436.91 | 62435.00 | 459894580.00 | 11803836.00 |
| 27/10/2023 | 439.69 | ▲4.77 | ▲1.10 | 435.73 | 440.46 | 433.10 | 106127.00 | 749933830.00 | 11792939.00 |
| 26/10/2023 | 434.92 | ▼7.49 | ▲1.69 | 440.75 | 441.75 | 430.50 | 226811.00 | 1839026420.00 | 11664961.00 |
| 25/10/2023 | 442.41 | ▼6.69 | ▲1.49 | 446.21 | 447.51 | 436.46 | 205705.00 | 1466977840.00 | 11865952.00 |
| 24/10/2023 | 449.1 | ▼0.01 | 0.00 | 449.78 | 450.09 | 446.91 | 71061.00 | 426184060.00 | 12045473.00 |
| 23/10/2023 | 449.11 | ▼3.37 | ▲0.74 | 457.12 | 457.12 | 448.73 | 157895.00 | 1192809090.00 | 12045727.00 |
| 20/10/2023 | 452.48 | ▲0.82 | ▲0.18 | 452.10 | 453.57 | 450.55 | 762970.00 | 2435214090.00 | 12135969.00 |
| 19/10/2023 | 451.66 | ▼2.34 | ▲0.52 | 454.00 | 454.58 | 451.54 | 69633.00 | 611145490.00 | 12114213.00 |
| 18/10/2023 | 454 | ▼0.14 | ▲0.03 | 454.17 | 454.74 | 452.76 | 30886.00 | 249940420.00 | 12176789.00 |
| 17/10/2023 | 454.14 | ▼0.17 | ▲0.04 | 455.07 | 455.57 | 452.76 | 41434.00 | 322621740.00 | 12180555.00 |
| 16/10/2023 | 454.31 | ▼1.50 | ▲0.33 | 455.08 | 455.63 | 453.60 | 25168.00 | 201357810.00 | 12185133.00 |
| 12/10/2023 | 455.81 | ▲3.78 | ▲0.84 | 451.59 | 455.81 | 451.59 | 26860.00 | 138800080.00 | 12225520.00 |
| 11/10/2023 | 452.03 | ▲2.86 | ▲0.64 | 449.39 | 454.69 | 449.39 | 55839.00 | 348324090.00 | 12124024.00 |
| 10/10/2023 | 449.17 | ▼1.23 | ▲0.27 | 449.78 | 450.99 | 448.33 | 583928.00 | 1957660880.00 | 12047351.00 |
| 09/10/2023 | 450.4 | ▼3.44 | ▲0.76 | 453.84 | 454.25 | 450.40 | 72148.00 | 527757550.00 | 12080166.00 |
| 06/10/2023 | 453.84 | ▼0.58 | ▲0.13 | 454.45 | 454.45 | 452.48 | 41547.00 | 351432330.00 | 12172485.00 |
| 05/10/2023 | 454.42 | ▼0.18 | ▲0.04 | 453.42 | 455.87 | 452.91 | 51963.00 | 365391140.00 | 12188007.00 |
| 04/10/2023 | 454.60 | ▲0.55 | ▲0.12 | 452.61 | 454.89 | 452.49 | 83675.00 | 629797050.00 | 12192849.00 |
| 03/10/2023 | 454.05 | ▼0.11 | ▲0.02 | 453.83 | 454.18 | 451.13 | 86221.00 | 606383350.00 | 12178056.00 |
| 02/10/2023 | 454.16 | ▼1.50 | ▲0.33 | 453.88 | 454.98 | 452.80 | 81889.00 | 705844230.00 | 12181015.00 |
| 29/09/2023 | 455.66 | ▼0.66 | ▲0.14 | 456.38 | 456.57 | 454.37 | 34607.00 | 214713840.00 | 12221407.00 |
| 28/09/2023 | 456.32 | ▼0.51 | ▲0.11 | 456.36 | 456.52 | 453.77 | 43492.00 | 265118230.00 | 12239019.00 |
| 27/09/2023 | 456.83 | ▼0.15 | ▲0.03 | 458.25 | 458.39 | 455.14 | 77443.00 | 560398360.00 | 12252732.00 |
| 26/09/2023 | 456.98 | ▼3.51 | ▲0.76 | 459.76 | 460.49 | 456.80 | 60633.00 | 333620290.00 | 12256675.00 |
| 25/09/2023 | 460.49 | ▼0.70 | ▲0.15 | 460.87 | 461.20 | 458.63 | 94760.00 | 826274860.00 | 12350836.00 |
| 22/09/2023 | 461.19 | ▲1.31 | ▲0.28 | 461.41 | 459.79 | 459.76 | 60635.00 | 546789580.00 | 12369743.00 |
| 21/09/2023 | 459.88 | ▼1.56 | ▲0.34 | 461.72 | 462.04 | 459.85 | 50556.00 | 399425440.00 | 12334530.00 |
| 20/09/2023 | 461.44 | ▼0.94 | ▲0.20 | 462.90 | 462.90 | 459.96 | 79893.00 | 701917580.00 | 12376259.00 |
| 19/09/2023 | 462.38 | ▲0.96 | ▲0.21 | 461.39 | 463.22 | 460.40 | 77596.00 | 668911090.00 | 12401483.00 |
| 18/09/2023 | 461.42 | ▼0.40 | ▲0.09 | 462.53 | 462.53 | 459.52 | 81889.00 | 693246670.00 | 12375864.00 |
| 15/09/2023 | 461.82 | ▲0.19 | ▲0.04 | 461.52 | 461.91 | 460.65 | 51639.00 | 375381030.00 | 12386618.00 |
| 14/09/2023 | 461.63 | ▼0.69 | ▲0.15 | 461.59 | 462.33 | 465.93 | 49709.00 | 377165210.00 | 12381467.00 |
| 13/09/2023 | 462.32 | ▲1.72 | ▲0.37 | 460.95 | 464.22 | 460.06 | 72530.00 | 534518740.00 | 12400128.00 |
| 12/09/2023 | 460.60 | ▲0.68 | ▲0.15 | 465.18 | 465.42 | 459.21 | 52468.00 | 280437770.00 | 12353886.00 |
| 11/09/2023 | 459.92 | ▲5.75 | ▲1.27 | 453.60 | 464.64 | 453.60 | 104904.00 | 707694430.00 | 12335751.00 |
| 08/09/2023 | 454.17 | ▼2.40 | ▲0.53 | 457.42 | 457.42 | 451.03 | 144243.00 | 576129470.00 | 12181521.00 |
| 07/09/2023 | 456.57 | ▼4.50 | ▲0.98 | 460.60 | 460.93 | 452.95 | 112754.00 | 468170540.00 | 12245879.00 |
| 06/09/2023 | 461.07 | ▼0.87 | ▲0.19 | 462.56 | 462.56 | 459.26 | 91300.00 | 650771580.00 | 12366397.00 |
| 05/09/2023 | 461.94 | ▼7.31 | ▲1.56 | 468.91 | 469.23 | 454.59 | 104864.00 | 656353100.00 | 12389908.00 |
| 04/09/2023 | 469.25 | ▼2.03 | ▲0.43 | 471.06 | 473.21 | 468.02 | 79842.00 | 540725580.00 | 12585863.00 |
| 01/09/2023 | 471.28 | ▼1.81 | ▲0.38 | 463.21 | 472.97 | 463.21 | 94960.00 | 412360010.00 | 12640277.00 |
| 31/08/2023 | 473.09 | ▼0.39 | ▲0.08 | 473.28 | 473.95 | 472.15 | 35827.00 | 253745410.00 | 12688906.00 |
| 30/08/2023 | 473.48 | ▲0.54 | ▲0.11 | 473.23 | 474.32 | 472.31 | 68978.00 | 536138610.00 | 12699305.00 |
| 29/08/2023 | 472.94 | ▼1.33 | ▲0.28 | 474.27 | 474.97 | 471.40 | 97253.00 | 612360660.00 | 12684967.00 |
| 28/08/2023 | 474.27 | ▼5.93 | ▲1.23 | 480.08 | 480.08 | 473.61 | 146728.00 | 866793110.00 | 12720448.00 |
| 25/08/2023 | 480.20 | ▼2.19 | ▲0.45 | 481.75 | 483.65 | 480.20 | 73027.00 | 471710410.00 | 12879534.00 |
| 24/08/2023 | 482.39 | ▼1.15 | ▲0.24 | 482.66 | 482.74 | 481.06 | 47929.00 | 315383330.00 | 12938413.00 |
| 23/08/2023 | 483.54 | ▼1.27 | ▲0.26 | 484.43 | 484.72 | 481.36 | 98065.00 | 678882540.00 | 12969044.00 |
| 22/08/2023 | 484.81 | ▼0.60 | ▲0.12 | 485.67 | 486.00 | 482.04 | 99603.00 | 669891390.00 | 13003118.00 |
| 21/08/2023 | 485.41 | ▼0.69 | ▲0.14 | 487.31 | 487.31 | 483.33 | 108925.00 | 746986660.00 | 13019197.00 |
| 18/08/2023 | 486.10 | ▼0.37 | ▲0.08 | 486.88 | 487.65 | 484.98 | 80918.00 | 559827130.00 | 13037901.00 |
| 17/08/2023 | 486.47 | ▲0.67 | ▲0.14 | 485.48 | 487.14 | 484.43 | 150835.00 | 1095379550.00 | 13047708.00 |
| 16/08/2023 | 485.80 | ▼3.70 | ▲0.76 | 489.23 | 489.77 | 484.67 | 149781.00 | 634619780.00 | 13029715.00 |
| 15/08/2023 | 489.50 | ▼3.23 | ▲0.66 | 489.15 | 492.07 | 486.33 | 145138.00 | 815312980.00 | 13129100.00 |
| 14/08/2023 | 492.73 | ▲6.00 | ▲1.23 | 486.75 | 492.91 | 484.59 | 239738.00 | 1267712220.00 | 13215738.00 |
| 11/08/2023 | 486.73 | ▼1.81 | ▲0.37 | 488.22 | 488.81 | 485.69 | 107929.00 | 840464440.00 | 13054832.00 |
| 10/08/2023 | 488.54 | ▼0.79 | ▲0.16 | 487.69 | 489.54 | 485.82 | 127023.00 | 1001281960.00 | 13103232.00 |
| 09/08/2023 | 489.33 | ▼1.03 | ▲0.21 | 490.03 | 490.03 | 486.78 | 189260.00 | 1626695340.00 | 13124450.00 |
| 08/08/2023 | 490.36 | ▲0.02 | 0.00 | 490.42 | 491.40 | 487.71 | 189444.00 | 1054558900.00 | 13151955.00 |
| 07/08/2023 | 490.34 | ▼1.75 | ▲0.36 | 491.77 | 491.83 | 486.63 | 148717.00 | 857890950.00 | 13151531.00 |
| 04/08/2023 | 492.09 | ▲0.21 | ▲0.04 | 491.56 | 492.81 | 489.17 | 87050.00 | 535200470.00 | 13198538.00 |
| 03/08/2023 | 491.88 | ▲0.07 | ▲0.01 | 491.54 | 493.88 | 490.67 | 50883.00 | 362270850.00 | 13192785.00 |
| 02/08/2023 | 491.81 | ▼4.29 | ▲0.86 | 495.49 | 496.00 | 491.21 | 218735.00 | 1062278980.00 | 13190999.00 |
| 01/08/2023 | 496.10 | ▲1.72 | ▲0.35 | 494.73 | 497.18 | 492.44 | 159554.00 | 917415500.00 | 13306091.00 |
| 31/07/2023 | 494.38 | ▼1.18 | ▲0.24 | 496.07 | 496.07 | 493.33 | 84844.00 | 608065760.00 | 13259991.00 |
| 28/07/2023 | 495.56 | ▼0.64 | ▲0.13 | 497.65 | 498.02 | 492.67 | 148206.00 | 685961120.00 | 13291487.00 |
| 27/07/2023 | 496.20 | ▼3.25 | ▲0.65 | 499.14 | 499.69 | 494.46 | 199516.00 | 1065875260.00 | 13308713.00 |
| 26/07/2023 | 499.45 | ▲3.02 | ▲0.61 | 497.49 | 500.91 | 494.80 | 186744.00 | 925084670.00 | 13395972.00 |
| 25/07/2023 | 496.43 | ▼3.49 | ▲0.70 | 499.94 | 502.01 | 489.93 | 227227.00 | 1202537210.00 | 13314763.00 |
| 21/07/2023 | 499.92 | ▲0.65 | ▲0.13 | 503.23 | 503.23 | 495.11 | 123240.00 | 828604340.00 | 13408366.00 |
| 20/07/2023 | 499.27 | ▲13.16 | ▲2.71 | 488.54 | 503.97 | 483.42 | 254205.00 | 884956750.00 | 13390977.00 |
| 19/07/2023 | 486.11 | ▼12.61 | ▲2.53 | 497.85 | 497.85 | 481.66 | 274919.00 | 951159530.00 | 13038058.00 |
| 18/07/2023 | 498.72 | ▼6.71 | ▲1.33 | 505.47 | 505.86 | 498.26 | 257485.00 | 927620110.00 | 13376314.00 |
| 17/07/2023 | 505.43 | ▼1.65 | ▲0.33 | 507.26 | 510.91 | 505.12 | 214173.00 | 868326810.00 | 13556343.00 |
| 14/07/2023 | 507.08 | ▲0.97 | ▲0.19 | 508.66 | 513.78 | 501.39 | 213758.00 | 810467020.00 | 13600641.00 |
| 13/07/2023 | 506.11 | ▼20.19 | ▲3.84 | 503.51 | 526.38 | 502.20 | 623730.00 | 2116671270.00 | 13574395.00 |
| 12/07/2023 | 526.30 | ▼26.29 | ▲4.76 | 529.84 | 529.84 | 523.61 | 1101572.00 | 3430042200.00 | 14115992.00 |
| 11/07/2023 | 552.59 | ▲27.76 | ▲5.29 | 548.92 | 552.61 | 548.68 | 679716.00 | 2580846970.00 | 14821253.00 |
| 10/07/2023 | 524.83 | ▲21.26 | ▲4.22 | 524.24 | 525.14 | 523.76 | 315959.00 | 1465099920.00 | 14076570.00 |
| 07/07/2023 | 503.57 | ▲19.57 | ▲4.04 | 501.92 | 504.17 | 500.01 | 633626.00 | 2171590840.00 | 13506466.00 |
| 06/07/2023 | 484.00 | ▲16.97 | ▲3.63 | 471.17 | 484.37 | 467.57 | 611749.00 | 2257571460.00 | 12981424.00 |
| 05/07/2023 | 467.03 | ▲4.80 | ▲1.04 | 463.12 | 470.31 | 462.66 | 220966.00 | 903694700.00 | 12526313.00 |
| 04/07/2023 | 462.23 | ▲1.29 | ▲0.28 | 462.47 | 462.86 | 460.53 | 193663.00 | 664358580.00 | 12397678.00 |
| 03/07/2023 | 460.94 | ▲0.09 | ▲0.02 | 460.95 | 463.74 | 459.55 | 163884.00 | 654325310.00 | 12362971.00 |
| 30/06/2023 | 460.85 | ▲5.24 | ▲1.15 | 456.08 | 461.36 | 453.79 | 425899.00 | 1396055760.00 | 12360547.00 |
| 29/06/2023 | 455.61 | ▲1.58 | ▲0.35 | 455.35 | 455.61 | 452.64 | 139864.00 | 601544570.00 | 12219911.00 |
| 28/06/2023 | 454.03 | ▼4.50 | ▲0.98 | 459.58 | 459.62 | 453.47 | 637325.00 | 1886928990.00 | 12177701.00 |
| 27/06/2023 | 458.53 | ▼0.30 | ▲0.07 | 458.06 | 458.57 | 457.18 | 548102.00 | 1757188170.00 | 11578270.00 |
| 26/06/2023 | 458.83 | ▼0.07 | ▲0.02 | 458.33 | 460.05 | 457.49 | 45018.00 | 448657900.00 | 6958926.00 |
| 23/06/2023 | 458.90 | ▼1.28 | ▲0.28 | 459.51 | 460.09 | 457.94 | 35735.00 | 320999060.00 | 6960047.00 |
| 22/06/2023 | 460.18 | ▼0.23 | ▲0.05 | 459.92 | 460.57 | 458.87 | 123801.00 | 1177503270.00 | 6979470.00 |
| 21/06/2023 | 460.41 | ▼0.62 | ▲0.13 | 460.98 | 460.98 | 459.37 | 44742.00 | 431458440.00 | 6982949.00 |
| 20/06/2023 | 461.03 | ▼0.45 | ▲0.10 | 461.46 | 462.10 | 460.18 | 24556.00 | 242418760.00 | 6992338.00 |
| 19/06/2023 | 461.48 | ▼2.54 | ▲0.55 | 461.75 | 462.27 | 459.41 | 85542.00 | 856442380.00 | 6999230.00 |
| 16/06/2023 | 464.02 | ▼0.25 | ▲0.05 | 464.15 | 464.15 | 462.53 | 76417.00 | 777244240.00 | 7037662.00 |
| 15/06/2023 | 464.27 | ▼0.20 | ▲0.04 | 464.52 | 464.52 | 463.51 | 81038.00 | 811494850.00 | 7041446.00 |
| 14/06/2023 | 464.47 | ▼0.59 | ▲0.13 | 464.49 | 465.11 | 463.82 | 74440.00 | 735337910.00 | 7044498.00 |
| 13/06/2023 | 465.06 | ▼0.26 | ▲0.06 | 464.70 | 465.64 | 463.73 | 117161.00 | 1129451640.00 | 7053463.00 |
| 12/06/2023 | 465.32 | ▲0.18 | ▲0.04 | 465.14 | 465.90 | 463.94 | 83082.00 | 647917980.00 | 7057402.00 |
| 09/06/2023 | 465.14 | ▲2.10 | ▲0.45 | 462.51 | 465.14 | 462.51 | 35805.00 | 343395610.00 | 7054764.00 |
| 08/06/2023 | 463.04 | ▼2.87 | ▲0.62 | 463.73 | 464.72 | 462.49 | 48691.00 | 435387160.00 | 7022795.00 |
| 07/06/2023 | 465.91 | ▼0.09 | ▲0.02 | 465.98 | 466.69 | 465.35 | 48894.00 | 434602660.00 | 7066314.00 |
| 06/06/2023 | 466.00 | ▼0.34 | ▲0.07 | 466.34 | 466.71 | 464.83 | 71906.00 | 696022030.00 | 7067776.00 |
| 05/06/2023 | 466.34 | ▼0.69 | ▲0.15 | 467.03 | 467.19 | 466.05 | 54274.00 | 516975100.00 | 7072895.00 |
| 02/06/2023 | 467.03 | ▼0.39 | ▲0.08 | 466.96 | 468.02 | 466.41 | 135486.00 | 1355554420.00 | 7083409.00 |
| 01/06/2023 | 467.42 | ▲0.64 | ▲0.14 | 466.76 | 467.60 | 466.21 | 51556.00 | 475396770.00 | 7089247.00 |
| 31/05/2023 | 466.78 | ▲0.02 | 0.00 | 466.11 | 467.78 | 466.11 | 42748.00 | 370536770.00 | 7079515.00 |
| 30/05/2023 | 466.76 | ▼0.13 | ▲0.03 | 466.32 | 467.78 | 465.69 | 153902.00 | 1539620750.00 | 7079272.00 |
| 29/05/2023 | 466.89 | ▲0.14 | ▲0.03 | 465.99 | 467.05 | 465.97 | 59409.00 | 576888450.00 | 7081273.00 |
| 26/05/2023 | 466.75 | ▼0.04 | ▲0.01 | 466.41 | 466.92 | 465.73 | 81384.00 | 789925450.00 | 7079136.00 |
| 25/05/2023 | 466.79 | ▲0.26 | ▲0.06 | 465.96 | 467.15 | 465.83 | 75583.00 | 688376170.00 | 7079784.00 |
| 24/05/2023 | 466.53 | ▼1.78 | ▲0.38 | 467.72 | 467.78 | 465.62 | 155200.00 | 1573667530.00 | 7075791.00 |
| 23/05/2023 | 468.31 | ▼0.64 | ▲0.14 | 468.95 | 469.69 | 468.31 | 143606.00 | 1454850820.00 | 7102796.00 |
| 22/05/2023 | 468.95 | ▼1.05 | ▲0.31 | 469.90 | 470.63 | 467.92 | 197801.00 | 2012186820.00 | 7112488.00 |
| 19/05/2023 | 470.00 | ▲1.80 | ▲0.47 | 466.13 | 471.20 | 466.13 | 128297.00 | 1266657630.00 | 7134711.00 |
| 18/05/2023 | 468.20 | ▲0.46 | ▲0.10 | 467.69 | 468.60 | 466.32 | 55095780.00 | 560095780.00 | 7101033.00 |
| 17/05/2023 | 467.74 | ▲0.32 | ▲0.07 | 467.32 | 467.97 | 466.80 | 53318.00 | 517148080.00 | 7094109.00 |
| 16/05/2023 | 467.42 | ▼0.61 | ▲0.13 | 467.75 | 468.63 | 466.72 | 39588.00 | 385751120.00 | 7089258.00 |
| 15/05/2023 | 468.03 | ▼0.99 | ▲0.21 | 469.02 | 470.11 | 463.31 | 65811.00 | 667441630.00 | 7098499.00 |
| 12/05/2023 | 469.02 | ▼0.62 | ▲0.13 | 469.52 | 470.26 | 468.21 | 54169.00 | 531539680.00 | 7113521.00 |
| 11/05/2023 | 469.64 | ▲0.43 | ▲0.09 | 468.98 | 470.42 | 468.73 | 33586.00 | 326226930.00 | 7122919.00 |
| 10/05/2023 | 469.21 | ▲0.21 | ▲0.04 | 469.57 | 470.14 | 468.27 | 103813.00 | 1051660300.00 | 7116427.00 |
| 09/05/2023 | 469.00 | ▼22.16 | ▲4.51 | 469.71 | 471.18 | 467.79 | 219840.00 | 2220575150.00 | 7113178.00 |
| 05/05/2023 | 491.16 | ▼4.93 | ▲0.99 | 496.13 | 496.13 | 489.95 | 349671.00 | 3670624260.00 | 7449292.00 |
| 03/05/2023 | 496.09 | ▲0.24 | ▲0.05 | 495.56 | 498.44 | 495.08 | 219405.00 | 2341722580.00 | 7524049.00 |
| 02/05/2023 | 495.85 | ▼6.99 | ▲1.39 | 502.26 | 502.84 | 495.85 | 176947.00 | 1790178460.00 | 7520404.00 |
| 28/04/2023 | 502.84 | ▲0.67 | ▲0.13 | 503.29 | 505.95 | 501.50 | 171391.00 | 1859646590.00 | 7626407.00 |
| 27/04/2023 | 502.17 | ▲0.43 | ▲0.09 | 501.74 | 502.88 | 501.38 | 26445.00 | 288062170.00 | 7616299.00 |
| 26/04/2023 | 501.74 | ▼0.92 | ▲0.18 | 503.23 | 503.23 | 501.08 | 50153.00 | 552963610.00 | 7609765.00 |
| 25/04/2023 | 502.66 | ▼3.60 | ▲0.71 | 506.26 | 506.83 | 501.37 | 92725.00 | 980521990.00 | 7623728.00 |
| 24/04/2023 | 506.26 | ▼0.12 | ▲0.02 | 506.57 | 508.43 | 505.51 | 177122.00 | 1906360760.00 | 7678341.00 |
| 21/04/2023 | 506.38 | ▲0.86 | ▲0.17 | 506.08 | 506.98 | 505.43 | 177683.00 | 1983622770.00 | 7680187.00 |
| 20/04/2023 | 505.52 | ▼0.54 | ▲0.11 | 507.32 | 509.29 | 505.50 | 171506.00 | 1923814840.00 | 7667089.00 |
| 19/04/2023 | 506.06 | ▲2.74 | ▲0.54 | 503.32 | 506.06 | 502.71 | 329706.00 | 3730405830.00 | 7675371.00 |
| 18/04/2023 | 503.32 | ▲0.30 | ▲0.06 | 502.34 | 504.55 | 501.59 | 100620.00 | 965615440.00 | 7633685.00 |
| 17/04/2023 | 503.02 | ▼0.48 | ▲0.10 | 503.58 | 503.67 | 502.27 | 70550.00 | 693171550.00 | 7629249.00 |
| 13/04/2023 | 503.50 | ▲1.10 | ▲0.22 | 502.40 | 503.66 | 502.08 | 45108.00 | 482572740.00 | 7636450.00 |
| 12/04/2023 | 502.40 | ▲0.37 | ▲0.07 | 502.09 | 502.42 | 499.57 | 58265.00 | 630551740.00 | 7619778.00 |
| 11/04/2023 | 502.03 | ▲2.00 | ▲0.40 | 500.00 | 502.91 | 500.00 | 79602.00 | 886563760.00 | 7614238.00 |
| 10/04/2023 | 500.03 | ▲4.77 | ▲0.96 | 495.37 | 500.37 | 495.37 | 48307.00 | 509530290.00 | 7583867.00 |
| 07/04/2023 | 495.26 | ▲1.43 | ▲0.29 | 494.40 | 495.83 | 493.49 | 91185.00 | 987668010.00 | 7511473.00 |
| 06/04/2023 | 493.83 | ▲0.23 | ▲0.05 | 493.04 | 495.75 | 492.95 | 50157.00 | 507707470.00 | 7489830.00 |
| 05/04/2023 | 493.60 | ▲0.07 | ▲0.01 | 494.79 | 494.93 | 493.13 | 39646.00 | 327467420.00 | 7486375.00 |
| 04/04/2023 | 493.53 | ▲0.10 | ▲0.02 | 493.32 | 493.96 | 492.77 | 43186.00 | 447853820.00 | 7485280.00 |
| 03/04/2023 | 493.43 | ▲0.22 | ▲0.04 | 492.21 | 494.59 | 492.21 | 62255.00 | 579991100.00 | 7483781.00 |
| 31/03/2023 | 493.21 | ▼0.09 | ▲0.02 | 492.73 | 493.29 | 491.94 | 71946.00 | 764307990.00 | 7480353.00 |
| 30/03/2023 | 493.30 | ▼0.50 | ▲0.10 | 493.29 | 493.54 | 491.51 | 73193.00 | 667515830.00 | 7481788.00 |
| 29/03/2023 | 493.80 | ▼1.46 | ▲0.29 | 494.06 | 495.29 | 493.13 | 24312.00 | 196474120.00 | 7489358.00 |
| 28/03/2023 | 495.26 | ▲0.09 | ▲0.02 | 494.26 | 495.60 | 493.24 | 44697.00 | 433759470.00 | 7511509.00 |
| 27/03/2023 | 495.17 | ▲0.47 | ▲0.10 | 495.20 | 496.36 | 494.17 | 76183.00 | 687268680.00 | 7510187.00 |
| 24/03/2023 | 494.70 | ▼0.14 | ▲0.03 | 495.16 | 495.30 | 493.58 | 41666.00 | 324092710.00 | 7503004.00 |
| 23/03/2023 | 494.84 | ▼0.34 | ▲0.07 | 496.13 | 496.13 | 494.30 | 44356.00 | 445584710.00 | 7505089.00 |
| 22/03/2023 | 495.18 | ▼1.36 | ▲0.27 | 495.14 | 495.66 | 493.21 | 119565.00 | 1176859960.00 | 7510363.00 |
| 21/03/2023 | 496.54 | ▲0.08 | ▲0.02 | 495.73 | 496.87 | 495.57 | 84554.00 | 896355100.00 | 7530978.00 |
| 20/03/2023 | 496.46 | ▲0.30 | ▲0.06 | 496.61 | 497.32 | 492.74 | 200053.00 | 2124021510.00 | 7529710.00 |
| 17/03/2023 | 496.16 | ▲3.59 | ▲0.73 | 493.59 | 498.00 | 492.53 | 111476.00 | 1124898810.00 | 7525219.00 |
| 16/03/2023 | 492.57 | ▲1.45 | ▲0.30 | 493.51 | 493.51 | 490.01 | 115804.00 | 1185447940.00 | 7470673.00 |
| 15/03/2023 | 491.12 | ▲0.34 | ▲0.07 | 490.16 | 492.08 | 487.55 | 183451.00 | 1903073450.00 | 7448704.00 |
| 14/03/2023 | 490.78 | ▼13.02 | ▲2.58 | 502.61 | 503.18 | 483.67 | 352476.00 | 3329667990.00 | 7443532.00 |
| 13/03/2023 | 503.80 | ▼2.03 | ▲0.40 | 505.44 | 505.69 | 501.56 | 80949.00 | 843094410.00 | 7640992.00 |
| 10/03/2023 | 505.83 | ▼0.38 | ▲0.08 | 505.72 | 506.29 | 502.61 | 71423.00 | 689032260.00 | 7671831.00 |
| 09/03/2023 | 506.21 | ▼0.44 | ▲0.09 | 506.65 | 506.88 | 505.12 | 61506.00 | 619762220.00 | 7677520.00 |
| 07/03/2023 | 506.65 | ▼0.73 | ▲0.14 | 507.38 | 507.88 | 505.92 | 40703.00 | 441851020.00 | 7684273.00 |
| 06/03/2023 | 507.38 | ▼0.49 | ▲0.10 | 507.31 | 508.60 | 506.49 | 38802.00 | 313876750.00 | 7695314.00 |
| 03/03/2023 | 507.87 | ▲0.06 | 0.00 | 507.84 | 507.95 | 505.67 | 86114.00 | 889991850.00 | 7702803.00 |
| 02/03/2023 | 507.81 | ▼0.10 | ▲0.01 | 508.57 | 508.65 | 506.89 | 33075.00 | 338330790.00 | 7702687.00 |
| 01/03/2023 | 507.91 | ▼0.32 | ▲0.06 | 507.21 | 508.41 | 506.26 | 145419.00 | 1465716380.00 | 7703430.00 |
| 28/02/2023 | 508.23 | ▲0.13 | ▲0.03 | 507.99 | 508.55 | 506.36 | 54973.00 | 472905820.00 | 7708298.00 |
| 27/02/2023 | 508.10 | ▲1.10 | ▲0.22 | 507.53 | 508.27 | 505.52 | 60982.00 | 657460670.00 | 7706236.00 |
| 24/02/2023 | 507.00 | ▲1.70 | ▲0.34 | 505.80 | 507.07 | 505.54 | 37065.00 | 370646410.00 | 7689500.00 |
| 23/02/2023 | 505.30 | ▼0.33 | ▲0.07 | 504.85 | 505.30 | 502.31 | 91033.00 | 960794910.00 | 7663860.00 |
| 22/02/2023 | 505.63 | ▼5.17 | ▲1.01 | 511.23 | 511.80 | 503.18 | 173281.00 | 1898840850.00 | 7668718.00 |
| 21/02/2023 | 510.80 | ▲9.16 | ▲1.83 | 508.42 | 512.30 | 505.93 | 202050.00 | 2076323100.00 | 7747254.00 |
| 20/02/2023 | 501.64 | ▲2.36 | ▲0.47 | 500.85 | 502.76 | 500.00 | 102751.00 | 1080546780.00 | 7608343.00 |
| 17/02/2023 | 499.28 | ▲2.93 | ▲0.59 | 496.18 | 500.06 | 496.18 | 101487.00 | 830819150.00 | 7572527.00 |
| 16/02/2023 | 496.35 | ▲2.80 | ▲0.57 | 494.18 | 496.78 | 492.79 | 90966.00 | 887285500.00 | 7528025.00 |
| 15/02/2023 | 493.55 | ▲0.56 | ▲0.11 | 492.50 | 493.55 | 492.21 | 41569.00 | 415511700.00 | 7485593.00 |
| 14/02/2023 | 492.99 | ▼0.43 | ▲0.09 | 493.28 | 493.28 | 491.77 | 53367.00 | 534715780.00 | 7477157.00 |
| 13/02/2023 | 493.42 | ▲0.06 | ▲0.01 | 492.65 | 493.42 | 491.98 | 67652.00 | 604916720.00 | 7483667.00 |
| 10/02/2023 | 493.36 | ▲0.58 | ▲0.12 | 493.38 | 493.49 | 491.53 | 54061.00 | 541397950.00 | 7482646.00 |
| 09/02/2023 | 492.78 | ▼0.08 | ▲0.02 | 492.86 | 493.32 | 491.94 | 26843.00 | 247387810.00 | 7473936.00 |
| 08/02/2023 | 492.86 | ▲0.77 | ▲0.16 | 492.22 | 493.26 | 491.38 | 44936.00 | 449139410.00 | 7475092.00 |
| 07/02/2023 | 492.09 | ▼0.22 | ▲0.04 | 492.35 | 492.90 | 491.24 | 62201.00 | 585254900.00 | 7463401.00 |
| 06/02/2023 | 492.31 | ▼0.30 | ▲0.06 | 492.06 | 492.52 | 490.97 | 34778.00 | 362753810.00 | 7466825.00 |
| 03/02/2023 | 492.61 | ▲1.06 | ▲0.22 | 491.12 | 492.92 | 491.12 | 74997.00 | 682010010.00 | 7471307.00 |
| 02/02/2023 | 491.55 | ▼0.13 | ▲0.03 | 491.65 | 492.20 | 490.87 | 37536.00 | 319907480.00 | 7455263.00 |
| 01/02/2023 | 491.68 | ▼0.24 | ▲0.05 | 492.19 | 492.48 | 490.31 | 56169.00 | 502256400.00 | 7457186.00 |
| 31/01/2023 | 491.92 | ▲0.10 | ▲0.02 | 491.36 | 492.05 | 490.42 | 78793.00 | 706809500.00 | 7460833.00 |
| 30/01/2023 | 491.82 | ▼0.24 | ▲0.05 | 491.57 | 492.21 | 490.04 | 73264.00 | 736472070.00 | 7459301.00 |
| 27/01/2023 | 492.06 | ▲1.39 | ▲0.28 | 490.24 | 492.06 | 490.24 | 54419.00 | 527493220.00 | 7462945.00 |
| 26/01/2023 | 490.67 | ▼0.50 | ▲0.10 | 491.15 | 491.37 | 489.35 | 70057.00 | 614899220.00 | 7441890.00 |
| 25/01/2023 | 491.17 | ▲0.86 | ▲0.18 | 490.26 | 491.17 | 489.00 | 53383.00 | 524811730.00 | 7449545.00 |
| 24/01/2023 | 490.31 | ▼0.16 | ▲0.03 | 490.49 | 490.75 | 489.57 | 37768.00 | 373700070.00 | 7436455.00 |
| 23/01/2023 | 490.47 | ▲1.10 | ▲0.22 | 488.81 | 490.71 | 488.81 | 38237.00 | 417689020.00 | 7438923.00 |
| 20/01/2023 | 489.37 | ▲1.34 | ▲0.27 | 488.03 | 489.43 | 487.70 | 62812.00 | 544720640.00 | 7422247.00 |
| 19/01/2023 | 488.03 | ▲0.44 | ▲0.09 | 488.26 | 488.38 | 487.07 | 32605.00 | 276650540.00 | 7401839.00 |
| 18/01/2023 | 487.59 | ▼0.28 | ▲0.06 | 487.92 | 488.11 | 486.50 | 65343.00 | 594761510.00 | 7395190.00 |
| 17/01/2023 | 487.87 | ▼0.10 | ▲0.02 | 489.10 | 489.34 | 486.54 | 54954.00 | 521620330.00 | 7399401.00 |
| 16/01/2023 | 487.97 | ▼0.33 | ▲0.07 | 487.43 | 488.59 | 487.43 | 57378.00 | 588651870.00 | 7400907.00 |
| 13/01/2023 | 488.30 | ▲0.37 | ▲0.08 | 488.20 | 488.54 | 487.01 | 73587.00 | 554702950.00 | 7405901.00 |
| 12/01/2023 | 487.93 | ▲0.44 | ▲0.09 | 486.22 | 487.93 | 485.71 | 64005.00 | 606623110.00 | 7400283.00 |
| 11/01/2023 | 487.49 | ▲0.91 | ▲0.19 | 485.89 | 487.49 | 485.52 | 77205.00 | 784247140.00 | 7393687.00 |
| 10/01/2023 | 486.58 | ▼0.21 | ▲0.04 | 486.27 | 486.58 | 484.75 | 43724.00 | 412442020.00 | 7379861.00 |
| 09/01/2023 | 486.79 | ▼0.39 | ▲0.08 | 485.76 | 487.04 | 484.26 | 91287.00 | 946967630.00 | 7383044.00 |
| 06/01/2023 | 487.18 | ▲0.14 | ▲0.03 | 487.06 | 487.28 | 485.71 | 63850.00 | 567524170.00 | 7388948.00 |
| 05/01/2023 | 487.04 | ▲0.43 | ▲0.09 | 487.06 | 487.14 | 485.59 | 60768.00 | 444099570.00 | 7386853.00 |
| 04/01/2023 | 486.61 | ▲0.95 | ▲0.20 | 485.28 | 486.61 | 484.44 | 71365.00 | 647281960.00 | 7380269.00 |
| 03/01/2022 | 485.66 | ▲0.86 | ▲0.18 | 484.34 | 485.66 | 483.88 | 88245.00 | 861787740.00 | 7365856.00 |
| 02/01/2023 | 484.80 | ▲1.09 | ▲0.23 | 484.77 | 485.01 | 483.75 | 64218.00 | 642962960.00 | 7352833.00 |
| 30/12/2022 | 483.71 | ▲1.80 | ▲0.37 | 482.24 | 483.71 | 481.36 | 161730.00 | 1658816300.00 | 7336263.00 |
| 29/12/2022 | 481.91 | ▲1.84 | ▲0.38 | 480.18 | 481.91 | 479.61 | 65488.00 | 650295890.00 | 7309020.00 |
| 28/12/2022 | 480.07 | ▲0.05 | ▲0.01 | 480.17 | 480.93 | 478.59 | 77183.00 | 743403550.00 | 7281113.00 |
| 27/12/2022 | 480.02 | ▲0.03 | ▲0.01 | 479.89 | 480.03 | 478.69 | 68007.00 | 646842730.00 | 7280443.00 |
| 26/12/2022 | 479.99 | ▲0.78 | ▲0.16 | 480.29 | 480.29 | 478.19 | 98140.00 | 928867280.00 | 7279939.00 |
| 23/12/2022 | 479.21 | ▲1.57 | ▲0.33 | 478.55 | 479.21 | 476.15 | 87145.00 | 889973200.00 | 7268037.00 |
| 22/12/2022 | 477.64 | ▲0.06 | ▲0.01 | 476.62 | 478.80 | 474.74 | 53397.00 | 529574570.00 | 7244294.00 |
| 21/12/2022 | 477.58 | ▲0.05 | ▲0.01 | 477.44 | 477.83 | 475.53 | 96829.00 | 611462060.00 | 7243422.00 |
| 20/12/2022 | 477.53 | ▲0.28 | ▲0.06 | 474.96 | 477.53 | 474.58 | 489803.00 | 2478095250.00 | 7242544.00 |
| 19/12/2022 | 477.25 | ▲0.48 | ▲0.10 | 476.77 | 477.25 | 474.55 | 62759.00 | 633067290.00 | 7238306.00 |
| 16/12/2022 | 476.77 | ▼0.60 | ▲0.13 | 475.87 | 476.77 | 474.56 | 75866.00 | 740372250.00 | 7231111.00 |
| 15/12/2022 | 477.37 | ▼0.40 | ▲0.08 | 478.49 | 479.30 | 476.10 | 65318.00 | 620513600.00 | 7240174.00 |
| 14/12/2022 | 477.77 | ▲1.49 | ▲0.31 | 476.48 | 478.34 | 476.45 | 46801.00 | 411881840.00 | 7246295.00 |
| 13/12/2022 | 476.28 | ▲1.04 | ▲0.22 | 475.12 | 476.28 | 474.55 | 68957.00 | 574775180.00 | 7223634.00 |
| 12/12/2022 | 475.24 | ▲1.03 | ▲0.22 | 474.30 | 475.24 | 473.01 | 95713.00 | 654273600.00 | 7207830.00 |
| 09/12/2022 | 474.21 | ▲0.68 | ▲0.14 | 473.53 | 474.57 | 472.17 | 81484.00 | 602179370.00 | 7192250.00 |
| 08/12/2022 | 473.53 | ▲0.74 | ▲0.16 | 472.79 | 473.53 | 471.62 | 56771.00 | 518132650.00 | 7181999.00 |
| 07/12/2022 | 472.79 | ▲1.03 | ▲0.22 | 471.76 | 472.79 | 470.96 | 74164.00 | 737050740.00 | 7170695.00 |
| 06/12/2022 | 471.76 | ▼0.52 | ▲0.11 | 472.49 | 472.60 | 469.70 | 78858.00 | 799682710.00 | 7155061.00 |
| 05/12/2022 | 472.28 | ▲0.06 | ▲0.01 | 472.22 | 472.56 | 470.97 | 44795.00 | 422274740.00 | 7162944.00 |
| 02/12/2022 | 472.22 | ▲0.09 | ▲0.02 | 472.13 | 472.85 | 470.53 | 43940.00 | 404592740.00 | 7162080.00 |
| 01/12/2022 | 472.13 | ▼0.09 | ▲0.02 | 472.13 | 472.77 | 471.08 | 42345.00 | 408587420.00 | 7160642.00 |
| 30/11/2022 | 472.22 | ▼0.48 | ▲0.10 | 473.27 | 473.30 | 470.05 | 33690.00 | 315684160.00 | 7162029.00 |
| 29/11/2022 | 472.70 | ▲0.42 | ▲0.09 | 471.65 | 472.70 | 469.86 | 68571.00 | 698880350.00 | 7169354.00 |
| 28/11/2022 | 472.28 | ▼0.17 | ▲0.04 | 472.35 | 472.44 | 469.32 | 70753.00 | 714582730.00 | 7163048.00 |
| 25/11/2022 | 472.45 | ▲3.32 | ▲0.71 | 468.90 | 472.45 | 468.90 | 38456.00 | 350150620.00 | 7165512.00 |
| 24/11/2022 | 469.13 | ▼1.13 | ▲0.24 | 469.14 | 469.14 | 465.82 | 98552.00 | 987400830.00 | 7115153.00 |
| 23/11/2022 | 470.26 | ▼2.06 | ▲0.44 | 471.17 | 471.75 | 468.73 | 96674.00 | 970508920.00 | 7132361.00 |
| 22/11/2022 | 472.32 | ▼1.67 | ▲0.35 | 472.74 | 473.70 | 470.89 | 39880.00 | 389181660.00 | 7163518.00 |
| 21/11/2022 | 473.99 | ▼1.77 | ▲0.37 | 475.81 | 475.95 | 472.16 | 67233.00 | 654101950.00 | 7188861.00 |
| 18/11/2022 | 475.76 | ▲0.76 | ▲0.16 | 475.21 | 475.79 | 473.36 | 58137.00 | 538938780.00 | 7215755.00 |
| 17/11/2022 | 475.00 | ▼1.33 | ▲0.28 | 475.89 | 476.08 | 473.29 | 61766.00 | 550505620.00 | 7204280.00 |
| 16/11/2022 | 476.33 | ▼1.17 | ▲0.25 | 477.40 | 477.51 | 472.88 | 116762.00 | 937520090.00 | 7224441.00 |
| 15/11/2022 | 477.50 | ▼1.20 | ▲0.25 | 478.70 | 479.25 | 472.33 | 109532.00 | 1055133020.00 | 7242110.00 |
| 14/11/2022 | 478.70 | ▼1.24 | ▲0.26 | 480.02 | 480.29 | 476.94 | 135136.00 | 837983500.00 | 7260305.00 |
| 11/11/2022 | 479.94 | ▼0.35 | ▲0.07 | 480.32 | 480.67 | 478.07 | 101171.00 | 1032006660.00 | 7279147.00 |
| 10/11/2022 | 480.29 | ▲0.50 | ▲0.10 | 480.32 | 481.70 | 478.27 | 92242.00 | 957190680.00 | 7284395.00 |
| 04/11/2022 | 479.79 | ▲4.54 | ▲0.96 | 477.27 | 483.56 | 477.27 | 129976.00 | 1310928150.00 | 7276944.00 |
| 03/11/2022 | 475.25 | ▲4.67 | ▲0.99 | 471.71 | 475.25 | 471.03 | 99811.00 | 966786390.00 | 7207971.00 |
| 02/11/2022 | 470.58 | ▲0.90 | ▲0.19 | 469.79 | 470.67 | 468.54 | 80860.00 | 779859770.00 | 7137130.00 |
| 01/11/2022 | 469.68 | ▼0.08 | ▲0.02 | 470.07 | 470.07 | 468.29 | 73774.00 | 736816720.00 | 7123544.00 |
| 31/10/2022 | 469.76 | ▼0.04 | ▲0.01 | 469.12 | 469.76 | 468.00 | 92376.00 | 914752010.00 | 7124710.00 |
| 28/10/2022 | 469.80 | ▲0.05 | ▲0.01 | 469.85 | 469.96 | 468.17 | 129423.00 | 1313443840.00 | 7125300.00 |
| 27/10/2022 | 469.75 | ▲1.16 | ▲0.25 | 470.49 | 470.49 | 468.35 | 31834.00 | 255010900.00 | 7124642.00 |
| 26/10/2022 | 468.59 | ▲1.88 | ▲0.40 | 465.34 | 468.82 | 465.34 | 107091.00 | 1079889340.00 | 7107001.00 |
| 25/10/2022 | 466.71 | ▼0.42 | ▲0.09 | 467.30 | 467.30 | 465.08 | 160781.00 | 1614664850.00 | 7078447.00 |
| 24/10/2022 | 467.13 | ▼0.67 | ▲0.14 | 467.83 | 468.01 | 464.83 | 57154.00 | 521875130.00 | 7084873.00 |
| 21/10/2022 | 467.80 | ▲2.36 | ▲0.51 | 466.23 | 467.80 | 463.59 | 115226.00 | 1066512530.00 | 7095103.00 |
| 20/10/2022 | 465.44 | ▲0.56 | ▲0.12 | 464.88 | 465.44 | 463.41 | 52844.00 | 508790180.00 | 7059279.00 |
| 19/10/2022 | 464.88 | ▲1.06 | ▲0.23 | 463.97 | 464.88 | 462.69 | 91979.00 | 904392480.00 | 7050769.00 |
| 18/10/2022 | 463.82 | ▲1.39 | ▲0.30 | 462.43 | 463.82 | 460.73 | 113657.00 | 1094549660.00 | 7034686.00 |
| 17/10/2022 | 462.43 | ▼0.42 | ▲0.09 | 462.99 | 462.99 | 461.16 | 94863.00 | 903681480.00 | 7013664.00 |
| 14/10/2022 | 462.85 | ▲0.83 | ▲0.18 | 462.02 | 462.85 | 461.42 | 101527.00 | 101722290.00 | 7019919.00 |
| 13/10/2022 | 462.02 | ▼0.14 | ▲0.03 | 462.16 | 462.21 | 460.07 | 151612.00 | 1436503660.00 | 7007339.00 |
| 12/10/2022 | 462.16 | ▼0.67 | ▲0.14 | 462.83 | 463.42 | 461.06 | 98106.00 | 970475270.00 | 7009492.00 |
| 11/10/2022 | 462.83 | ▲0.23 | ▲0.05 | 461.46 | 462.94 | 460.97 | 109288.00 | 1023812510.00 | 7019610.00 |
| 10/10/2022 | 462.60 | ▼2.48 | ▲0.53 | 463.94 | 464.17 | 461.07 | 87674.00 | 806215960.00 | 7016168.00 |
| 07/10/2022 | 465.08 | ▲0.57 | ▲0.12 | 465.11 | 465.21 | 463.29 | 102997.00 | 1019170770.00 | 7053757.00 |
| 06/10/2022 | 464.51 | ▼1.27 | ▲0.27 | 465.80 | 465.85 | 464.31 | 35145.00 | 337322010.00 | 7045065.00 |
| 05/10/2022 | 465.78 | ▼0.89 | ▲0.19 | 465.96 | 465.96 | 463.57 | 103242.00 | 992812280.00 | 7064417.00 |
| 04/10/2022 | 466.67 | ▲0.22 | ▲0.05 | 465.18 | 466.67 | 463.95 | 78010.00 | 792838400.00 | 7077821.00 |
| 03/10/2022 | 466.45 | ▼0.57 | ▲0.12 | 466.56 | 466.66 | 464.96 | 59191.00 | 572487940.00 | 7074599.00 |
| 30/09/2022 | 467.02 | ▼0.13 | ▲0.03 | 466.27 | 467.02 | 465.75 | 77537.00 | 720179950.00 | 7083131.00 |
| 29/09/2022 | 467.15 | ▲0.48 | ▲0.10 | 466.44 | 467.15 | 465.21 | 90511.00 | 889136480.00 | 7085168.00 |
| 28/09/2022 | 466.67 | ▼0.56 | ▲0.12 | 467.23 | 467.23 | 464.88 | 91640.00 | 926932310.00 | 7077908.00 |
| 27/09/2022 | 467.23 | ▼0.38 | ▲0.08 | 466.64 | 467.44 | 464.81 | 67330.00 | 653153990.00 | 7086313.00 |
| 23/09/2022 | 467.61 | ▲0.83 | ▲0.18 | 466.36 | 467.61 | 466.08 | 52816.00 | 513492430.00 | 7092132.00 |
| 22/09/2022 | 466.78 | ▲1.74 | ▲0.37 | 465.04 | 466.78 | 464.50 | 80449.00 | 691524840.00 | 7079624.00 |
| 21/09/2022 | 465.04 | ▲0.83 | ▲0.18 | 464.05 | 465.04 | 463.61 | 76095.00 | 559112750.00 | 7053216.00 |
| 20/09/2022 | 464.21 | ▼3.40 | ▲0.73 | 466.44 | 467.09 | 458.38 | 34894.00 | 355347290.00 | 7040636.00 |
| 19/09/2022 | 467.61 | ▲0.32 | ▲0.07 | 465.97 | 467.61 | 465.43 | 58756.00 | 574538910.00 | 7092115.00 |
| 16/09/2022 | 467.29 | ▲0.03 | ▲0.01 | 466.12 | 467.29 | 465.51 | 58388.00 | 574669510.00 | 7087250.00 |
| 15/09/2022 | 467.26 | ▼0.63 | ▲0.13 | 467.31 | 467.46 | 464.91 | 48253.00 | 468280870.00 | 7086819.00 |
| 14/09/2022 | 467.89 | ▲0.10 | ▲0.02 | 467.44 | 467.89 | 465.76 | 59647.00 | 505963390.00 | 7096325.00 |
| 13/09/2022 | 467.79 | ▼0.14 | ▲0.03 | 467.36 | 467.79 | 466.52 | 54949.00 | 535617290.00 | 7094888.00 |
| 12/09/2022 | 467.93 | ▼0.19 | ▲0.04 | 467.28 | 468.04 | 465.88 | 318818.00 | 4121661330.00 | 7097075.00 |
| 09/09/2022 | 468.12 | ▼0.01 | 0.00 | 468.24 | 468.34 | 467.37 | 22946.00 | 200478580.00 | 7099878.00 |
| 08/09/2022 | 468.13 | ▼0.39 | ▲0.08 | 468.52 | 468.87 | 467.11 | 24187.00 | 148762890.00 | 7099991.00 |
| 07/09/2022 | 468.52 | ▼0.27 | ▲0.06 | 467.88 | 468.52 | 466.41 | 74405.00 | 758207760.00 | 7105985.00 |
| 06/09/2022 | 468.79 | ▲0.17 | ▲0.04 | 468.49 | 469.46 | 465.27 | 103476.00 | 845428110.00 | 7110003.00 |
| 05/09/2022 | 468.62 | ▼0.23 | ▲0.05 | 469.29 | 469.34 | 466.52 | 144903.00 | 1069506880.00 | 7107435.00 |
| 02/09/2022 | 468.85 | ▲0.75 | ▲0.16 | 468.10 | 470.25 | 466.74 | 72871.00 | 752703180.00 | 7111021.00 |
| 01/09/2022 | 468.10 | ▼0.56 | ▲0.12 | 468.18 | 468.18 | 465.47 | 129887.00 | 1306470100.00 | 7099655.00 |
| 31/08/2022 | 468.66 | ▼0.71 | ▲0.15 | 469.00 | 469.00 | 466.87 | 96655.00 | 966057760.00 | 7108074.00 |
| 30/08/2022 | 469.37 | ▲0.56 | ▲0.12 | 468.58 | 469.37 | 467.90 | 45840.00 | 466898190.00 | 7118873.00 |
| 29/08/2022 | 468.81 | ▼2.79 | ▲0.59 | 469.32 | 471.60 | 442.47 | 114473.00 | 1171448860.00 | 7110296.00 |
| 26/08/2022 | 471.60 | ▲0.70 | ▲0.15 | 470.50 | 472.34 | 470.08 | 61870.00 | 585741020.00 | 7152734.00 |
| 25/08/2022 | 470.90 | ▼0.81 | ▲0.17 | 471.14 | 471.48 | 469.86 | 53271.00 | 494704710.00 | 7142057.00 |
| 24/08/2022 | 471.71 | ▼0.27 | ▲0.06 | 470.93 | 472.91 | 470.93 | 47134.00 | 457925340.00 | 7154388.00 |
| 23/08/2022 | 471.98 | ▼0.80 | ▲0.17 | 472.21 | 472.36 | 471.38 | 73284.00 | 629722270.00 | 7158416.00 |
| 22/08/2022 | 472.78 | ▼0.42 | ▲0.09 | 471.78 | 472.78 | 471.56 | 75356.00 | 749873900.00 | 7170527.00 |
| 19/08/2022 | 473.20 | ▲0.96 | ▲0.20 | 471.67 | 473.20 | 470.91 | 91216.00 | 871363780.00 | 7176892.00 |
| 18/08/2022 | 472.24 | ▼0.80 | ▲0.17 | 472.42 | 472.99 | 471.10 | 52199.00 | 598275260.00 | 7162411.00 |
| 17/08/2022 | 473.04 | ▼0.19 | ▲0.04 | 472.78 | 473.46 | 471.41 | 62967.00 | 620022230.00 | 7174539.00 |
| 16/08/2022 | 473.23 | ▲0.40 | ▲0.08 | 472.71 | 473.64 | 470.79 | 117060.00 | 1190774520.00 | 7177445.00 |
| 15/08/2022 | 472.83 | ▲0.03 | ▲0.01 | 472.33 | 473.16 | 471.44 | 56089.00 | 557017460.00 | 7171269.00 |
| 12/08/2022 | 472.80 | ▲0.29 | ▲0.06 | 472.74 | 473.01 | 471.55 | 54200.00 | 542343930.00 | 7170936.00 |
| 11/08/2022 | 472.51 | ▼0.13 | ▲0.03 | 472.07 | 472.51 | 470.70 | 83693.00 | 793991140.00 | 7166491.00 |
| 10/08/2022 | 472.64 | ▲0.13 | ▲0.03 | 473.47 | 473.47 | 471.29 | 76325.00 | 692406310.00 | 7168488.00 |
| 09/08/2022 | 472.80 | ▲0.16 | ▲0.32 | 472.45 | 474.73 | 471.55 | 69834.00 | 698565010.00 | 7170896.00 |
| 08/08/2022 | 471.31 | ▲1.33 | ▲0.28 | 469.98 | 472.07 | 469.41 | 64037.00 | 625169360.00 | 7148273.00 |
| 05/08/2022 | 469.98 | ▲2.94 | ▲0.63 | 466.37 | 469.98 | 464.96 | 208473.00 | 2080638600.00 | 7128067.00 |
| 04/08/2022 | 467.04 | ▼4.31 | ▲0.91 | 470.21 | 470.71 | 467.04 | 159855.00 | 1582523960.00 | 7083493.00 |
| 03/08/2022 | 471.35 | ▼2.80 | ▲0.59 | 472.89 | 472.89 | 469.71 | 189664.00 | 1838741170.00 | 7148883.00 |
| 02/08/2022 | 474.15 | ▼0.76 | ▲0.16 | 474.34 | 474.44 | 472.47 | 89789.00 | 893949460.00 | 7191283.00 |
| 01/08/2022 | 474.91 | ▼1.07 | ▲0.22 | 474.90 | 474.95 | 472.39 | 72975.00 | 695945070.00 | 7202863.00 |
| 29/07/2022 | 475.98 | ▲0.16 | ▲0.03 | 474.82 | 475.98 | 473.61 | 49497.00 | 472745260.00 | 7219070.00 |
| 28/07/2022 | 475.82 | ▼0.19 | ▲0.04 | 475.44 | 475.89 | 473.43 | 100711.00 | 998910280.00 | 7216733.00 |
| 27/07/2022 | 476.01 | ▼0.19 | ▲0.04 | 475.73 | 476.01 | 473.40 | 58060.00 | 567980190.00 | 7219496.00 |
| 26/07/2022 | 476.20 | ▼0.49 | ▲0.10 | 475.70 | 476.23 | 472.53 | 80561.00 | 839502280.00 | 7222386.00 |
| 25/07/2022 | 476.69 | ▼1.36 | ▲0.28 | 478.05 | 478.05 | 476.63 | 99399.00 | 1013525240.00 | 7229811.00 |
| 22/07/2022 | 478.05 | ▲0.74 | ▲0.16 | 477.36 | 478.25 | 476.33 | 417618.00 | 6125247180.00 | 7250484.00 |
| 21/07/2022 | 477.31 | ▲0.82 | ▲0.17 | 475.35 | 477.31 | 474.62 | 82103.00 | 799275650.00 | 7239262.00 |
| 20/07/2022 | 476.49 | ▼0.29 | ▲0.02 | 476.85 | 476.85 | 474.69 | 73308.00 | 695817730.00 | 7226834.00 |
| 18/07/2022 | 476.78 | ▼5.70 | ▲1.18 | 480.28 | 481.99 | 476.32 | 176271.00 | 1786216940.00 | 7231227.00 |
| 15/07/2022 | 482.48 | ▼0.88 | ▲0.18 | 482.17 | 483.01 | 481.22 | 125625.00 | 1247563380.00 | 7317660.00 |
| 14/07/2022 | 483.36 | ▼1.48 | ▲0.24 | 484.81 | 484.81 | 482.05 | 72804.00 | 734044800.00 | 7331050.00 |
| 12/07/2022 | 484.84 | ▼0.49 | ▲0.10 | 484.93 | 485.50 | 482.40 | 142152.00 | 1342940370.00 | 7353534.00 |
| 11/07/2022 | 485.33 | ▼1.81 | ▲0.37 | 486.96 | 486.97 | 484.86 | 103543.00 | 1088003660.00 | 7360922.00 |
| 08/07/2022 | 487.14 | ▲0.63 | ▲0.13 | 486.73 | 487.86 | 485.66 | 113744.00 | 1209724610.00 | 7388342.00 |
| 07/07/2022 | 486.51 | ▼0.60 | ▲0.12 | 488.36 | 488.36 | 485.41 | 127376.00 | 1197712750.00 | 7378747.00 |
| 06/07/2022 | 487.11 | ▼0.74 | ▲0.15 | 487.68 | 487.75 | 485.94 | 69340.00 | 702109650.00 | 7387926.00 |
| 05/07/2022 | 487.85 | ▲1.35 | ▲0.28 | 486.03 | 487.85 | 485.35 | 121180.00 | 1232413800.00 | 7399190.00 |
| 04/07/2022 | 486.50 | ▼3.39 | ▲0.69 | 488.62 | 489.76 | 480.77 | 82138.00 | 850271810.00 | 7378629.00 |
| 01/07/2022 | 489.89 | ▼1.56 | ▲0.32 | 491.45 | 491.45 | 488.39 | 86240.00 | 798818400.00 | 7430114.00 |
| 30/06/2022 | 491.45 | ▲1.13 | ▲0.23 | 488.13 | 491.45 | 488.13 | 49470.00 | 462106100.00 | 7453759.00 |
| 29/06/2022 | 490.32 | ▲0.36 | ▲0.07 | 488.98 | 491.10 | 487.55 | 102022.00 | 998518550.00 | 7436552.00 |
| 28/06/2022 | 489.96 | ▲0.21 | ▲0.04 | 487.94 | 490.90 | 486.62 | 72688.00 | 719473710.00 | 7431172.00 |
| 27/06/2022 | 489.75 | ▼2.45 | ▲0.50 | 491.63 | 493.91 | 488.66 | 89620.00 | 900542000.00 | 7427964.00 |
| 24/06/2022 | 492.20 | ▼1.40 | ▲0.28 | 490.89 | 494.46 | 489.86 | 155,286 | 1,667,293,010 | 7,465,075 |
| 23/06/2022 | 493.60 | ▲2.61 | ▲0.53 | 490.99 | 493.60 | 488.22 | 72,547 | 752,004,560 | 7,486,411 |
| 22/06/2022 | 490.99 | ▲1.59 | ▲0.32 | 488.11 | 493.63 | 483.07 | 423,947 | 4,127,907,340 | 7,446,772 |
| 21/06/2022 | 489.40 | ▼5.19 | ▲1.05 | 493.76 | 494.26 | 489.40 | 266,138 | 2,810,573,270 | 7,422,577 |
| 20/06/2022 | 494.59 | ▼4.85 | ▲0.97 | 499.55 | 500.36 | 493.06 | 224,059 | 2,366,016,010 | 7,501,367 |
| 17/06/2022 | 499.44 | ▲1.23 | ▲0.25 | 497.07 | 500.59 | 496.38 | 217,062 | 2,363,837,970 | 7,574,847 |
| 16/06/2022 | 498.21 | ▼2.99 | ▲0.60 | 499.44 | 500.58 | 495.42 | 137,289 | 1,437,299,300 | 7,556,324 |
| 15/06/2022 | 501.20 | ▼3.45 | ▲0.68 | 503.52 | 504.09 | 497.39 | 353,150 | 3,779,556,870 | 7,601,605 |
| 14/06/2022 | 504.65 | ▼3.15 | ▲0.62 | 507.08 | 507.08 | 502.85 | 304,892 | 2,373,687,040 | 7,653,943 |
| 13/06/2022 | 507.80 | ▼0.36 | ▲0.07 | 507.78 | 507.90 | 505.91 | 161,266 | 1,612,361,630 | 7,701,772 |
| 10/06/2022 | 508.16 | ▲0.06 | ▲0.01 | 506.95 | 508.70 | 506.79 | 83,014 | 812,373,220 | 7,707,123 |
| 09/06/2022 | 508.10 | ▲1.38 | ▲0.27 | 509.17 | 509.74 | 507.29 | 82,339 | 82,456,790 | 7,706,208 |
| 08/06/2022 | 506.72 | ▲0.51 | ▲0.10 | 505.52 | 506.95 | 504.62 | 100,169 | 997,109,870 | 7,685,318 |
| 07/06/2022 | 506.21 | ▼0.51 | ▲0.10 | 506.60 | 506.75 | 504.29 | 77,671 | 830,136,870 | 7,677,645 |
| 03/06/2022 | 506.72 | ▲0.05 | ▲0.01 | 505.47 | 506.81 | 504.56 | 87,348 | 949,892,260 | 7,685,288 |
| 02/06/2022 | 506.67 | ▲0.36 | ▲0.07 | 505.87 | 506.73 | 505.29 | 78,554 | 768,043,980 | 7,684,494 |
| 01/06/2022 | 506.31 | ▲0.56 | ▲0.11 | 504.60 | 506.31 | 504.40 | 98,571 | 1,057,032,760 | 76,779,167 |
| 31/05/2022 | 505.75 | ▼1.96 | ▲0.39 | 507.07 | 507.55 | 504.73 | 43,061 | 418,113,840 | 7,670,545 |
| 30/05/2022 | 507.71 | ▼1.79 | ▲0.35 | 508.93 | 508.98 | 506.41 | 111,681 | 1,229,439,260 | 7,700,381 |
| 27/05/2022 | 509.50 | ▼1.17 | ▲0.23 | 509.06 | 509.75 | 508.15 | 107,662 | 1,118,511,640 | 7,727,557 |
| 26/05/2022 | 510.67 | ▲1.26 | ▲0.25 | 511.01 | 511.01 | 508.39 | 514,248 | 2,759,026,800 | 7,745,210 |
| 25/05/2022 | 509.41 | ▲1.38 | ▲0.27 | 507.99 | 509.41 | 507.08 | 155,924 | 1,614,033,550 | 7,726,175 |
| 24/05/2022 | 508.03 | ▼0.14 | ▲0.03 | 507.65 | 508.03 | 506.64 | 121,241 | 1,518,559,280 | 7,705,256 |
| 23/05/2022 | 508.17 | ▲1.31 | ▲0.11 | 508.45 | 509.07 | 506.31 | 105,053 | 1,118,465,100 | 7,707,264 |
| 18/05/2022 | 506.86 | ▲2.29 | ▲0.45 | 504.57 | 506.86 | 504.05 | 100,323 | 988,072,350 | 7,687,392 |
| 17/05/2022 | 504.57 | ▼1.70 | ▲0.34 | 505.74 | 505.76 | 504.23 | 115,932 | 1,208,630,800 | 7,652,708 |
| 16/05/2022 | 506.27 | ▲0.15 | ▲0.03 | 507.55 | 509.09 | 504.80 | 149,875 | 1,492,917,530 | 7,678,451 |
| 13/05/2022 | 506.12 | ▲2.62 | ▲0.31 | 504.56 | 507.99 | 504.56 | 93,047 | 854,372,150 | 7,676,169 |
| 10/05/2022 | 503.50 | ▼3.59 | ▲0.71 | 506.73 | 507.12 | 502.38 | 203,989 | 2,251,392,030 | 7,636,507 |
| 09/05/2022 | 507.09 | ▼2.03 | ▲0.40 | 509.17 | 509.17 | 506.15 | 158,303 | 1,749,629,650 | 7,690,910 |
| 06/05/2022 | 509.12 | ▲5.08 | ▲1.01 | 503.47 | 509.94 | 503.47 | 149,794 | 1,590,392,810 | 7,721,712 |
| 05/05/2022 | 504.04 | ▼19.49 | ▲3.72 | 504.68 | 507.54 | 500.22 | 498,541 | 5,419,913,580 | 7,644,754 |
| 04/05/2022 | 523.53 | ▼0.31 | ▲0.06 | 525.04 | 530.05 | 523.25 | 356,024 | 3,744,452,820 | 7,940,329 |
| 03/05/2022 | 523.84 | 0.00 | ▲0.75 | 526.74 | 527.46 | 522.32 | 522,456 | 5,016,519,770 | 7,944,946 |
| 02/05/2022 | 523.84 | ▼6.31 | ▲0.75 | 526.74 | 527.46 | 522.32 | 522,456 | 5,016,519,770 | 7,944,946 |
| 29/04/2022 | 530.15 | ▼0.14 | ▲0.03 | 529.15 | 530.50 | 528.32 | 244,817 | 2,443,935,440 | 8,040,747 |
| 28/04/2022 | 530.29 | ▼0.05 | ▲0.01 | 530.39 | 531.63 | 528.81 | 146,641 | 1,487,713,200 | 8,042,774 |
| 27/04/2022 | 530.34 | ▼1.65 | ▲0.31 | 531.42 | 532.56 | 529.30 | 264,225 | 2,970,578,150 | 8,043,574 |
| 26/04/2022 | 531.99 | ▼3.77 | ▲0.70 | 533.95 | 534.24 | 531.87 | 206,898 | 2,180,267,730 | 8,068,536 |
| 25/04/2022 | 535.76 | ▲1.19 | ▲0.22 | 534.57 | 538.57 | 533.41 | 15,393,692 | 175,698,710,860 | 8,125,798 |
| 22/04/2022 | 534.57 | ▲3.20 | ▲0.60 | 533.18 | 536.03 | 532.68 | 172,707 | 1,917,747,940 | 8,107,692 |
| 21/04/2022 | 531.37 | ▲1.95 | ▲0.37 | 528.80 | 532.05 | 527.71 | 251,580 | 2,890,621,140 | 8,059,185 |
| 20/04/2022 | 529.42 | ▼5.65 | ▲1.06 | 533.70 | 534.33 | 528.71 | 336,054 | 3,977,812,910 | 8,029,665 |
| 19/04/2022 | 535.07 | ▼3.21 | ▲0.60 | 534.38 | 538.73 | 533.53 | 280,413 | 3,004,341,370 | 8,115,329 |
| 18/04/2022 | 538.28 | ▼0.67 | ▲0.12 | 538.86 | 539.43 | 536.98 | 205,174 | 1,941,278,740 | 8,163,970 |
| 13/04/2022 | 538.95 | ▲2.09 | ▲0.39 | 536.81 | 539.73 | 535.83 | 176,098 | 3,004,341,370 | 8,115,329 |
| 12/04/2022 | 536.86 | ▲14.65 | ▲1.04 | 539.45 | 542.93 | 535.56 | 370,093 | 4,094,480,180 | 8,142,487 |
| 08/04/2022 | 522.21 | ▲14.88 | ▲2.93 | 509.85 | 524.17 | 509.85 | 855,881 | 7,594,447,050 | 7,920,321 |
| 07/04/2022 | 507.33 | ▼45.48 | ▲1.08 | 500.09 | 507.94 | 493.14 | 1,261,880 | 13,394,507,260 | 7,694,554 |
| 05/04/2022 | 552.81 | ▼6.42 | ▲1.15 | 556.61 | 558.41 | 551.15 | 186,460 | 1,924,651,740 | 8,384,393 |
| 04/04/2022 | 559.23 | ▼0.34 | ▲0.06 | 563.54 | 566.59 | 557.99 | 60,241 | 579,162,690 | 8,481,705 |
| 01/04/2022 | 559.57 | ▼0.32 | ▲0.06 | 560.35 | 565.52 | 559.57 | 83,416 | 730,804,220 | 8,486,925 |
| 31/03/2022 | 560 | ▼1.71 | ▲0.30 | 557.29 | 561.81 | 555.37 | 271,814 | 3,331,066,790 | 8,491,694 |
| 30/03/2022 | 562 | ▼4.86 | ▲0.86 | 564.85 | 565.01 | 560.71 | 103,696 | 1,222,819,310 | 8,517,721 |
| 29/03/2022 | 566.46 | ▼3.25 | ▲0.57 | 567.88 | 567.88 | 562.63 | 191,550 | 2,294,529,690 | 8,591,414 |
| 28/03/2022 | 569.71 | ▼4.79 | ▲0.83 | 571.59 | 573.87 | 569.71 | 132,565 | 1,359,566,260 | 8,640,684 |
| 25/03/2022 | 574.5 | ▼0.19 | ▲0.03 | 574.49 | 575.86 | 573.10 | 137,278 | 1,482,216,700 | 8,713,256 |
| 24/03/2022 | 574.69 | ▲1.97 | ▲0.34 | 575.25 | 575.85 | 571.43 | 106,514 | 1,077,703,270 | 8,716,259 |
| 23/03/2022 | 572.72 | ▲0.55 | ▲0.34 | 575.25 | 575.85 | 571.43 | 106,514 | 1,077,703,270 | 8,716,259 |
| 22/03/2022 | 572.17 | ▲0.68 | ▲0.12 | 574.71 | 574.71 | 568.93 | 136,721 | 1,086,366,670 | 8,677,977 |
| 21/03/2022 | 571.49 | ▼0.68 | ▲0.12 | 578.15 | 578.35 | 570.64 | 193,018 | 1,445,509,830 | 8,667,691 |
| 18/03/2022 | 572.17 | ▲4.17 | ▲0.17 | 571.35 | 574.77 | 569.08 | 74,440 | 809,908,360 | 8,677,952 |
| 17/03/2022 | 568 | ▲0.97 | ▲0.17 | 565.99 | 574.35 | 565.99 | 100,630 | 991,413,550 | 8,614,769 |
| 16/03/2022 | 567.03 | ▼7.66 | ▼1.33 | 573.34 | 574.39 | 562.61 | 256,396 | 2,723,439,660 | 8,600,039 |
| 15/03/2022 | 574.69 | ▼2.59 | ▼0.45 | 577.23 | 577.74 | 574.19 | 199,663 | 1,561,476,800 | 8,716,202 |
| 14/03/2022 | 577.28 | ▲0.54 | ▲0.09 | 576.69 | 577.51 | 574.74 | 142,401 | 1,297,123,280 | 8,755,513 |
| 11/03/2022 | 576.74 | ▼0.09 | ▼0.02 | 576.33 | 577.17 | 575.50 | 107,671 | 1,000,357,370 | 8,747,277 |
| 10/03/2022 | 576.83 | ▲0.97 | ▲0.17 | 575.29 | 577.91 | 574.97 | 135,890 | 1,001,689,740 | 8,748,630 |
| 09/03/2022 | 575.86 | ▼0.38 | ▼0.07 | 576.38 | 576.44 | 573.11 | 178,580 | 1,811,665,380 | 8,734,015 |
| 07/03/2022 | 576.24 | ▲0.64 | ▲0.11 | 575.70 | 576.79 | 571.86 | 245,891 | 1,966,668,970 | 8,739,692 |
| 04/03/2022 | 575.6 | ▲1.90 | ▲0.33 | 576.86 | 577.17 | 571.86 | 151,206 | 1,238,482,910 | 8,730,022 |
| 03/03/2022 | 573.7 | ▲1.60 | ▲0.28 | 572.42 | 576.42 | 571.85 | 85,368 | 942,137,950 | 8,701,222 |
| 02/03/2022 | 572.1 | ▲4.40 | ▲0.78 | 569.61 | 577.91 | 569.05 | 184,386 | 1,983,786,380 | 8,676,973 |
| 01/03/2022 | 567.7 | ▼7.81 | ▼1.36 | 569.15 | 569.72 | 551.16 | 423,918 | 5,106,821,920 | 8,610,163 |
| 28/02/2022 | 575.51 | ▼14.02 | ▼2.38 | 581.73 | 588.31 | 572.65 | 254,646 | 2,531,826,020 | 8,728,628 |
| 25/02/2022 | 589.53 | ▼1.96 | ▼0.33 | 579.52 | 592.78 | 575.68 | 488,356 | 5,481,074,700 | 8,941,329 |
| 24/02/2022 | 591.49 | ▼19.09 | ▼3.13 | 604.00 | 611.03 | 580.97 | 796,883 | 6,505,798,760 | 8,971,023 |
| 23/02/2022 | 610.58 | ▲20.04 | ▲3.39 | 603.12 | 619.45 | 592.51 | 816,055 | 6,415,040,040 | 9,260,592 |
| 22/02/2022 | 590.54 | ▲22.47 | ▲3.96 | 575.63 | 590.54 | 570.49 | 442,906 | 3,255,372,250 | 8,956,589 |
| 21/02/2022 | 568.07 | ▲6.20 | ▲1.10 | 569.90 | 571.09 | 565.97 | 217,199 | 1,712,919,020 | 8,615,789 |
| 18/02/2022 | 561.87 | ▲3.59 | ▲0.64 | 558.12 | 563.42 | 563.42 | 149,053 | 1,859,120,990 | 8,521,718 |
| 17/02/2022 | 558.28 | ▲2.41 | ▲0.43 | 559.41 | 561.84 | 554.47 | 218,895 | 2,521,478,450 | 8,467,397 |
| 16/02/2022 | 555.87 | ▲8.47 | ▲1.55 | 547.40 | 555.87 | 547.40 | 318,196 | 3,713,839,750 | 8,430,699 |
| 15/02/2022 | 547.4 | ▲5.39 | ▲0.99 | 543.20 | 552.46 | 543.20 | 221,894 | 2,748,414,370 | 8,302,307 |
| 14/02/2022 | 542.01 | ▲1.84 | ▲0.34 | 542.19 | 542.65 | 536.68 | 245,641 | 2,264,815,910 | 8,220,623 |
| 11/02/2022 | 540.17 | ▲4.60 | ▲0.86 | 533.28 | 541.96 | 530.43 | 417,630 | 4,453,792,010 | 8,192,714 |
| 10/02/2022 | 535.57 | ▼18.14 | ▼3.28 | 556.77 | 556.77 | 516.22 | 674,907 | 8,434,536,060 | 8,122,852 |
| 09/02/2022 | 553.71 | ▲35.19 | ▲6.79 | 553.92 | 554.29 | 553.10 | 152,888 | 926,237,030 | 8,398,075 |
| 08/02/2022 | 518.52 | ▲32.58 | ▲6.70 | 513.36 | 519.09 | 512.22 | 218,081 | 2,142,517,110 | 7,864,311 |
| 07/02/2022 | 485.94 | ▲19.57 | ▲4.20 | 480.69 | 486.06 | 472.70 | 385,390 | 3,824,935,340 | 7,370,219 |
| 04/02/2022 | 466.37 | ▼0.01 | 0.00 | 466.01 | 467.05 | 466.01 | 29,590 | 219,894,530 | 7,073,277 |
| 03/02/2022 | 466.38 | ▼0.33 | ▼0.07 | 466.49 | 467.69 | 465.65 | 32,439 | 313,368,030 | 7,073,473 |
| 02/02/2022 | 466.71 | ▼0.03 | ▼0.01 | 466.79 | 467.42 | 466.17 | 29,774 | 266,721,220 | 7,078,529 |
| 01/02/2022 | 466.74 | ▼0.19 | ▼0.04 | 466.93 | 467.73 | 465.72 | 18,160 | 168,858,360 | 7,079,003 |
| 31/01/2022 | 466.93 | ▲0.06 | ▼0.01 | 466.55 | 467.17 | 465.30 | 57,785 | 394,644,340 | 7,081,889 |
| 27/01/2022 | 466.87 | ▼0.04 | ▼0.09 | 466.99 | 467.61 | 465.78 | 32,351 | 273,919,880 | 7,080,998 |
| 26/01/2022 | 466.91 | 0.00 | ▲0.09 | 466.91 | 467.65 | 466.41 | 51,715 | 337,469,740 | 7,087,609 |
| 25/01/2022 | 466.91 | ▼1.05 | ▼0.22 | 467.39 | 468.29 | 466.41 | 76,894 | 607,378,140 | 7,081,483 |
| 24/01/2022 | 467.96 | ▼1.85 | ▼0.39 | 469.22 | 471.15 | 467.96 | 34,791 | 301,276,490 | 7,097,524 |
| 21/01/2022 | 469.81 | ▲0.15 | ▲0.03 | 468.52 | 470.46 | 468.25 | 81,318 | 605,952,980 | 7,125,457 |
| 20/01/2022 | 469.66 | ▼0.79 | ▼0.17 | 470.45 | 470.45 | 467.84 | 57,389 | 410,937,400 | 7,123,310 |
| 19/01/2022 | 470.45 | ▲0.44 | ▲0.09 | 472.14 | 472.35 | 469.81 | 48,840 | 430,133,910 | 7,135,248 |
| 18/01/2022 | 470.01 | ▲2.44 | ▲0.52 | 469.38 | 470.12 | 467.78 | 63,011 | 522,243,720 | 7,128,478 |
| 17/01/2022 | 467.57 | ▼0.71 | ▼0.15 | 467.87 | 468.44 | 465.18 | 37,212 | 336,853,830 | 7,091,539 |
| 14/01/2022 | 468.28 | ▲0.98 | ▲0.21 | 467.21 | 468.28 | 466.59 | 116,321 | 512,327,780 | 7,102,386 |
| 13/01/2022 | 467.3 | ▲0.22 | ▲0.05 | 468.22 | 468.22 | 466.11 | 46,570 | 470,483,490 | 7,087,511 |
| 12/01/2022 | 467.08 | ▲0.04 | ▲0.01 | 466.47 | 468.26 | 465.99 | 51,014 | 402,735,960 | 7,084,039 |
| 11/01/2022 | 467.04 | ▼0.44 | ▼0.09 | 468.84 | 468.84 | 466.45 | 46,721 | 450,801,840 | 7,083,517 |
| 10/01/2022 | 467.48 | ▼0.17 | ▼0.04 | 468.23 | 471.65 | 467.24 | 42,319 | 423,980,190 | 7,090,119 |
| 06/01/2022 | 467.65 | ▲0.97 | ▲0.21 | 470.49 | 470.49 | 466.40 | 67,128 | 471,521,090 | 7,092,820 |
| 05/01/2022 | 466.68 | ▲0.32 | ▲0.07 | 465.12 | 471.58 | 465.12 | 46,795 | 408,098,430 | 7,078,007 |
| 04/01/2022 | 466.36 | ▼0.46 | ▼0.10 | 466.25 | 467.44 | 464.48 | 115,713 | 669,370,720 | 7,073,199 |
| 03/01/2022 | 466.82 | ▼6.57 | ▼1.39 | 466.53 | 469.96 | 462.76 | 95,514 | 934,901,750 | 7,080,123 |
| 31/12/2021 | 473.39 | ▼6.15 | ▼1.28 | 479.48 | 483.52 | 470.99 | 90,290 | 823,448,230 | 7,179,804 |
| 30/12/2021 | 479.54 | ▲11.97 | ▲2.56 | 478.42 | 485.60 | 471.57 | 32,648,434 | 70,454,941,610 | 7,273,055 |
| 29/12/2021 | 467.57 | ▲3.73 | ▲0.80 | 463.28 | 468.22 | 463.28 | 63,040 | 477,679,920 | 7,091,575 |
| 28/12/2021 | 463.84 | ▲1.47 | ▲0.32 | 462.23 | 464.45 | 462.23 | 70,801 | 481,212,080 | 7,035,027 |
| 27/12/2021 | 462.37 | ▼0.53 | ▼0.11 | 463.05 | 463.39 | 461.24 | 27,470 | 220,804,230 | 7,012,622 |
| 24/12/2021 | 462.9 | ▲0.51 | ▲0.11 | 462.29 | 464.20 | 462.12 | 50,648 | 552,987,970 | 7,020,790 |
| 23/12/2021 | 462.39 | ▲1.33 | ▲0.31 | 460.97 | 462.75 | 460.15 | 26,897 | 197,221,050 | 7,012,961 |
| 21/12/2021 | 461.06 | ▼0.37 | ▼0.08 | 460.29 | 462.62 | 460.29 | 88,268 | 308,150,170 | 6,992,803 |
| 20/12/2021 | 461.43 | ▼1.07 | ▼0.23 | 461.18 | 462.34 | 460.05 | 35,817 | 278,073,250 | 6,998,409 |
| 17/12/2021 | 462.5 | ▲0.04 | ▲0.01 | 461.95 | 463.44 | 460.75 | 13,842 | 135,250,150 | 7,014,722 |
| 16/12/2021 | 462.46 | ▲3.55 | ▲0.77 | 458.96 | 463.40 | 458.23 | 16,250 | 143,055,980 | 7,014,031 |
| 15/12/2021 | 458.91 | ▼0.98 | ▼0.21 | 458.75 | 463.57 | 458.20 | 44,027 | 419,969,600 | 6,960,175 |
| 14/12/2021 | 459.89 | ▼0.35 | ▼0.08 | 461.15 | 461.15 | 458.61 | 31,656 | 311,499,250 | 6,975,057 |
| 13/12/2021 | 460.24 | ▼7.01 | ▼1.50 | 467.30 | 467.30 | 455.59 | 45,553 | 469,760,030 | 6,980,397 |
| 10/12/2021 | 467.25 | ▲2.39 | ▲0.51 | 467.48 | 469.17 | 465.56 | 38,421 | 287,815,750 | 7,086,757 |
| 09/12/2021 | 464.86 | ▲3.57 | ▲0.77 | 460.61 | 472.90 | 460.04 | 37,881 | 378,601,100 | 7,050,437 |
| 08/12/2021 | 461.29 | ▼2.26 | ▼0.49 | 461.62 | 462.20 | 455.82 | 61,925 | 581,658,090 | 6,996,252 |
| 07/12/2021 | 463.55 | ▼10.33 | ▼2.18 | 472.49 | 474.12 | 463.55 | 105,151 | 1,001,477,390 | 7,030,637 |
| 06/12/2021 | 473.88 | ▼6.24 | ▼1.30 | 480.12 | 481.47 | 470.12 | 68,154 | 694,860,380 | 7,187,185 |
| 03/12/2021 | 480.12 | ▲0.98 | ▲0.20 | 480.38 | 481.87 | 478.44 | 26,413 | 208,513,320 | 7,281,864 |
| 02/12/2021 | 479.14 | ▼0.85 | ▼0.18 | 479.99 | 481.23 | 478.62 | 39,384 | 340,385,040 | 7,266,977 |
| 01/12/2021 | 479.99 | ▼0.89 | ▼0.19 | 480.66 | 481.55 | 479.89 | 26,490 | 243,176,920 | 7,279,882 |
| 30/11/2021 | 480.88 | ▼2.50 | ▼0.52 | 482.70 | 482.74 | 480.42 | 69,115 | 713,355,530 | 7,293,459 |
| 29/11/2021 | 483.38 | ▼1.01 | ▼0.21 | 484.14 | 484.94 | 483.20 | 26,691 | 272,931,430 | 7,331,264 |
| 26/11/2021 | 484.39 | ▲0.31 | ▲0.06 | 484.03 | 484.96 | 483.61 | 34,597 | 304,704,160 | 7,346,619 |
| 25/11/2021 | 484.08 | ▼1.19 | ▼0.25 | 484.00 | 486.09 | 483.43 | 12,799 | 108,319,220 | 7,341,914 |
| 24/11/2021 | 485.27 | ▲0.50 | ▲0.15 | 483.29 | 486.36 | 482.72 | 57,207 | 538,976,390 | 7,360,068 |
| 22/11/2021 | 484.77 | ▼0.83 | ▼0.17 | 484.98 | 485.78 | 482.38 | 58,345 | 471,877,180 | 7,352,481 |
| 17/11/2021 | 485.6 | ▲0.51 | ▲0.11 | 485.65 | 486.93 | 484.72 | 40,625 | 464,549,150 | 7,365,057 |
| 16/11/2021 | 485.09 | ▲0.55 | ▲0.11 | 484.09 | 485.28 | 483.16 | 28,018 | 263,258,570 | 7,357,205 |
| 15/11/2021 | 484.54 | ▼0.47 | ▼0.10 | 485.01 | 485.29 | 482.97 | 49,144 | 454,319,870 | 7,348,975 |
| 12/11/2021 | 485.01 | ▲0.40 | ▲0.08 | 484.07 | 486.63 | 483.29 | 26,436 | 200,307,090 | 7,356,069 |
| 10/11/2021 | 484.61 | ▼2.43 | ▼0.50 | 486.12 | 486.70 | 483.91 | 49,956 | 435,852,710 | 7,349,918 |
| 08/11/2021 | 487.04 | ▼2.58 | ▼0.53 | 489.38 | 490.33 | 486.97 | 44,006 | 446,690,310 | 7,386,804 |
| 05/11/2021 | 489.62 | ▲0.78 | ▲0.16 | 489.41 | 490.15 | 488.74 | 26,239 | 221,149,650 | 7,425,968 |
| 04/11/2021 | 488.84 | ▼0.03 | ▼0.01 | 489.66 | 489.66 | 487.32 | 32,963 | 335,136,450 | 7,414,180 |
| 03/11/2021 | 488.87 | ▲1.16 | ▲0.24 | 491.16 | 491.16 | 487.66 | 36,944 | 317,597,190 | 7,414,542 |
| 02/11/2021 | 487.71 | ▼0.43 | ▼0.09 | 489.39 | 491.91 | 487.29 | 52,029 | 444,963,710 | 7,396,973 |
| 01/11/2021 | 488.14 | ▼4.12 | ▼0.84 | 492.26 | 492.26 | 488.14 | 47,468 | 452,143,880 | 7,403,599 |
| 28/10/2021 | 492.26 | ▲1.15 | ▲0.23 | 491.11 | 492.26 | 490.34 | 34,938 | 304,548,960 | 7,466,051 |
| 27/10/2021 | 491.11 | ▼0.54 | ▼0.11 | 491.33 | 492.10 | 490.23 | 35,671 | 341,835,110 | 7,448,525 |
| 26/10/2021 | 491.65 | ▼0.52 | ▼0.11 | 492.73 | 492.73 | 491.04 | 39,515 | 381,874,080 | 7,456,734 |
| 25/10/2021 | 492.17 | ▼1.05 | ▼0.21 | 493.65 | 493.65 | 491.02 | 61,000 | 671,330,490 | 7,464,595 |
| 22/10/2021 | 493.22 | ▲1.61 | ▲0.33 | 491.66 | 495.05 | 491.66 | 21,750 | 223,549,640 | 7,480,581 |
| 21/10/2021 | 491.61 | ▲0.30 | ▲0.06 | 490.74 | 493.00 | 490.35 | 39,833 | 431,028,240 | 7,456,133 |
| 20/10/2021 | 491.31 | ▲0.39 | ▼0.08 | 490.78 | 493.36 | 489.35 | 30,700 | 258,571,710 | 7,451,623 |
| 19/10/2021 | 490.92 | ▼2.65 | ▼0.54 | 493.46 | 493.46 | 490.30 | 43,362 | 465,886,960 | 7,445,705 |
| 18/10/2021 | 493.57 | ▼2.20 | ▼0.44 | 494.52 | 494.57 | 490.59 | 44,405 | 462,478,630 | 7,485,943 |
| 14/10/2021 | 495.77 | ▼0.12 | ▲0.02 | 497.02 | 497.49 | 493.12 | 20,030 | 207,378,880 | 7,519,299 |
| 13/10/2021 | 495.89 | ▲3.34 | ▲0.68 | 490.32 | 495.89 | 488.34 | 94,340 | 978,689,610 | 7,521,045 |
| 12/10/2021 | 492.55 | ▼4.16 | ▼0.84 | 494.69 | 495.45 | 486.04 | 51,361 | 521,281,420 | 7,470,388 |
| 11/10/2021 | 496.71 | ▼6.04 | ▼1.20 | 502.17 | 504.97 | 496.04 | 63,303 | 588,750,490 | 7,533,465 |
| 08/10/2021 | 502.75 | ▼1.71 | ▼0.34 | 505.60 | 510.60 | 500.82 | 82,853 | 907,027,510 | 7,625,042 |
| 04/10/2021 | 504.46 | ▲7.27 | ▲1.46 | 505.76 | 512.84 | 500.38 | 116,162 | 1,313,205,680 | 7,650,982 |
| 01/10/2021 | 497.19 | ▲7.08 | ▼0.44 | 491.87 | 505.60 | 491.75 | 129,799 | 1,365,849,690 | 7,540,844 |
| 30/09/2021 | 490.11 | ▲3.88 | ▲0.80 | 489.30 | 497.30 | 487.23 | 43,590 | 390,801,180 | 7,433,474 |
| 29/09/2021 | 486.23 | ▼0.57 | ▼0.12 | 486.34 | 487.95 | 481.73 | 120,894 | 1,265,926,090 | 7,374,589 |
| 28/09/2021 | 486.8 | ▼4.27 | ▼0.87 | 490.54 | 490.59 | 485.47 | 82,429 | 788,901,000 | 7,383,213 |
| 27/09/2021 | 491.07 | ▼5.00 | ▼1.01 | 494.93 | 495.49 | 490.86 | 83,946 | 820,435,160 | 7,447,991 |
| 23/09/2021 | 496.07 | ▼0.75 | ▼0.15 | 496.82 | 497.70 | 495.77 | 23,126 | 236,959,370 | 7,523,782 |
| 22/09/2021 | 496.82 | ▼1.37 | ▼0.27 | 497.57 | 498.71 | 496.25 | 71,193 | 619,079,070 | 7,535,121 |
| 21/09/2021 | 498.19 | ▼0.25 | ▼0.05 | 499.01 | 499.10 | 497.43 | 33,194 | 343,241,310 | 7,555,878 |
| 20/09/2021 | 498.44 | ▼1.20 | ▼0.24 | 501.02 | 501.02 | 497.75 | 34,369 | 325,838,730 | 7,559,780 |
| 17/09/2021 | 499.64 | ▲1.45 | ▲0.29 | 497.61 | 503.44 | 497.52 | 43,530 | 413,293,840 | 7,577,944 |
| 16/09/2021 | 498.19 | ▼1.48 | ▼0.30 | 499.67 | 499.98 | 497.23 | 47,764 | 460,814,070 | 7,555,895 |
| 15/09/2021 | 499.67 | ▼3.46 | ▼0.69 | 502.56 | 502.56 | 497.65 | 55,626 | 567,731,980 | 7,578,443 |
| 14/09/2021 | 503.13 | ▼1.60 | ▼0.32 | 503.57 | 504.71 | 501.34 | 60,367 | 593,506,220 | 7,630,842 |
| 13/09/2021 | 504.73 | ▼2.72 | ▼0.54 | 507.68 | 507.68 | 503.58 | 41,713 | 380,265,810 | 7,655,100 |
| 10/09/2021 | 507.45 | ▼0.22 | ▼0.04 | 507.67 | 507.81 | 506.02 | 35,206 | 386,625,520 | 7,696,432 |
| 09/09/2021 | 507.67 | ▲0.01 | 0.00 | 507.14 | 509.39 | 506.66 | 29,707 | 271,546,740 | 7,699,721 |
| 08/09/2021 | 507.66 | ▼0.94 | ▼0.18 | 508.59 | 510.11 | 507.54 | 51,926 | 617,404,810 | 7,699,593 |
| 07/09/2021 | 508.60 | ▲0.91 | ▼0.80 | 507.69 | 509.07 | 506.44 | 36,025 | 357,365,560 | 7,713,864 |
| 06/09/2021 | 507.69 | ▼4.67 | ▼0.91 | 512.58 | 515.55 | 506.32 | 83,011 | 882,760,550 | 7,700,078 |
| 03/09/2021 | 512.36 | ▲6.10 | ▲1.20 | 507.97 | 512.56 | 507.97 | 57,039 | 626,432,850 | 7,770,795 |
| 02/09/2021 | 506.26 | ▲3.36 | ▼0.67 | 502.85 | 517.55 | 502.28 | 72,663 | 811,112,520 | 7,678,347 |
| 01/09/2021 | 502.90 | ▼5.57 | ▼1.10 | 508.30 | 508.50 | 495.02 | 146,864 | 1,523,327,010 | 7,627,419 |
| 31/08/2021 | 508.47 | ▼3.82 | ▼0.75 | 510.93 | 511.73 | 507.18 | 76,706 | 702,457,970 | 7,711,854 |
| 30/08/2021 | 512.29 | ▼5.81 | ▼1.12 | 518.32 | 518.76 | 511.02 | 152,229 | 1,284,273,760 | 7,769,729 |
| 27/08/2021 | 518.10 | ▼1.43 | ▼0.28 | 518.96 | 521.53 | 517.06 | 84,402 | 871,818,880 | 7,857,919 |
| 26/08/2021 | 519.53 | ▼1.97 | ▼0.38 | 521.45 | 522.02 | 519.37 | 45,417 | 459,476,540 | 7,879,678 |
| 25/08/2021 | 521.50 | ▲0.31 | ▲0.06 | 521.42 | 522.58 | 520.77 | 50,386 | 541,405,340 | 7,909,434 |
| 24/08/2021 | 521.19 | ▼3.12 | ▼0.60 | 525.05 | 525.05 | 520.87 | 72,418 | 792,336,900 | 7,904,850 |
| 23/08/2021 | 524.31 | ▼1.05 | ▼0.20 | 526.09 | 526.70 | 523.76 | 64,560 | 597,752,990 | 7,952,120 |
| 20/08/2021 | 525.36 | ▲0.28 | ▲0.05 | 525.25 | 526.29 | 524.22 | 89,284 | 657,726,780 | 7,968,022 |
| 19/08/2021 | 525.08 | ▲1.54 | ▼29.00 | 523.07 | 532.71 | 523.07 | 60,962 | 657,810,910 | 7,963,838 |
| 18/08/2021 | 523.54 | ▼1.33 | ▼0.25 | 523.92 | 524.14 | 522.42 | 88,356 | 860,294,850 | 7,940,458 |
| 17/08/2021 | 524.87 | ▼6.03 | ▼0.61 | 527.59 | 527.59 | 524.23 | 112,236 | 1,108,710,020 | 7,960,600 |
| 13/08/2021 | 530.90 | ▼1.68 | ▼32.00 | 532.44 | 533.15 | 530.21 | 138,207 | 994,418,610 | 8,052,001 |
| 12/08/2021 | 532.58 | ▲1.99 | ▲0.38 | 531.19 | 533.82 | 531.19 | 266,516 | 1,769,203,910 | 8,077,537 |
| 11/08/2021 | 530.59 | ▼0.26 | ▼0.05 | 530.22 | 531.97 | 530.13 | 76,822 | 730,948,240 | 8,047,300 |
| 10/08/2021 | 530.85 | ▼0.19 | ▼0.04 | 531.26 | 531.98 | 530.56 | 79,651 | 714,248,090 | 8,051,340 |
| 09/08/2021 | 531.04 | ▼0.60 | ▼11.00 | 532.32 | 535.15 | 530.61 | 92,523 | 967,814,750 | 8,054,135 |
| 06/08/2021 | 531.64 | ▲1.36 | ▲0.26 | 529.64 | 531.67 | 528.51 | 96,463 | 980,922,400 | 8,063,256 |
| 05/08/2021 | 530.28 | ▼2.97 | ▼0.56 | 532.25 | 532.25 | 528.21 | 97,161 | 980,332,760 | 8,042,665 |
| 04/08/2021 | 533.25 | ▼3.01 | ▼0.56 | 534.69 | 535.26 | 531.49 | 113,936 | 1,105,231,360 | 8,087,691 |
| 03/08/2021 | 536.26 | ▼1.58 | ▼0.29 | 538.30 | 538.60 | 534.55 | 108,317 | 1,057,580,170 | 8,133,350 |
| 02/08/2021 | 537.84 | ▼2.89 | ▼0.53 | 541.63 | 541.63 | 537.84 | 67,151 | 640,123,520 | 8,157,288 |
| 30/07/2021 | 540.73 | ▼0.80 | ▼0.15 | 540.28 | 541.42 | 539.16 | 99,777 | 814,622,030 | 8,201,138 |
| 29/07/2021 | 541.53 | ▲0.58 | ▲0.11 | 540.20 | 543.96 | 539.18 | 68,777 | 692,872,770 | 8,213,314 |
| 28/07/2021 | 540.95 | ▼1.05 | ▼0.19 | 541.02 | 541.59 | 539.07 | 84,580 | 999,227,430 | 8,204,534 |
| 27/07/2021 | 542.00 | ▼2.54 | ▼0.47 | 544.55 | 544.75 | 541.51 | 58,993 | 607,472,690 | 8,220,349 |
| 26/07/2021 | 544.54 | ▼0.67 | ▼0.12 | 545.55 | 546.20 | 543.60 | 71,806 | 649,110,590 | 8,258,967 |
| 23/07/2021 | 545.21 | ▲0.07 | ▲0.01 | 544.79 | 546.41 | 543.92 | 106,771 | 1,183,454,860 | 8,269,130 |
| 22/07/2021 | 545.14 | ▲3.10 | ▲0.57 | 542.04 | 545.56 | 541.77 | 115,017 | 975,373,640 | 8,268,042 |
| 21/07/2021 | 542.04 | ▲0.98 | ▲0.18 | 540.35 | 542.50 | 539.78 | 78,652 | 898,681,290 | 8,221,021 |
| 20/07/2021 | 541.06 | ▼2.09 | ▼0.38 | 541.95 | 542.52 | 540.38 | 106,479 | 761,180,020 | 8,206,157 |
| 19/07/2021 | 543.15 | ▼1.31 | ▼0.24 | 542.98 | 543.82 | 540.09 | 81,779 | 697,577,530 | 8,237,885 |
| 16/07/2021 | 544.46 | ▼0.78 | ▼0.14 | 543.87 | 545.53 | 542.37 | 119,407 | 1,002,522,600 | 8,257,668 |
| 15/07/2021 | 545.24 | ▼2.22 | ▼0.41 | 547.04 | 548.06 | 542.98 | 97,294 | 1,154,056,230 | 8,269,615 |
| 14/07/2021 | 547.46 | ▼3.11 | ▼0.56 | 551.72 | 553.58 | 544.92 | 165,778 | 1,857,856,880 | 8,303,274 |
| 13/07/2021 | 550.57 | ▲3.26 | ▲0.60 | 548.11 | 555.29 | 548.11 | 177,594 | 1,954,105,270 | 8,350,460 |
| 12/07/2021 | 547.31 | ▲9.00 | ▲1.67 | 541.03 | 551.81 | 541.03 | 321,142 | 3,861,104,420 | 8,300,923 |
| 09/07/2021 | 538.31 | ▲4.67 | ▲0.88 | 532.28 | 538.31 | 531.76 | 191,425 | 2,153,444,920 | 8,164,422 |
| 08/07/2021 | 533.64 | ▲0.06 | ▲0.01 | 536.49 | 537.20 | 532.16 | 101,599 | 1,085,138,840 | 8,093,596 |
| 07/07/2021 | 533.58 | ▲6.80 | ▲1.29 | 525.65 | 541.94 | 525.65 | 242,859 | 2,847,729,460 | 8,092,721 |
| 06/07/2021 | 526.78 | ▼5.69 | ▼1.07 | 532.57 | 532.62 | 526.73 | 172,665 | 1,958,245,620 | 7,989,543 |
| 05/07/2021 | 532.47 | ▼14.58 | ▼2.67 | 544.86 | 544.86 | 527.30 | 308,243 | 3,238,050,890 | 8,075,884 |
| 02/07/2021 | 547.05 | ▼5.29 | ▼0.96 | 548.00 | 549.91 | 546.04 | 195,389 | 2,081,700,240 | 8,296,985 |
| 01/07/2021 | 552.34 | ▼1.87 | ▼0.34 | 553.90 | 554.36 | 551.69 | 107,145 | 1,276,756,370 | 8,377,265 |
| 30/06/2021 | 554.21 | ▼3.05 | ▼0.55 | 554.27 | 556.23 | 553.08 | 102,880 | 1,137,298,840 | 8,405,558 |
| 29/06/2021 | 557.26 | ▼2.17 | ▼0.39 | 555.85 | 558.53 | 552.48 | 205,238 | 1,998,504,410 | 8,451,834 |
| 28/06/2021 | 559.43 | ▼2.14 | ▼0.38 | 560.64 | 561.90 | 550.10 | 336,269 | 4,040,013,000 | 8,484,735 |
| 25/06/2021 | 561.57 | ▲4.62 | ▲0.83 | 558.53 | 561.75 | 555.53 | 225,772 | 2,492,625,490 | 8,517,243 |
| 24/06/2021 | 556.95 | ▼4.58 | ▼0.82 | 561.49 | 561.59 | 556.04 | 209,068 | 2,406,285,800 | 8,447,087 |
| 23/06/2021 | 561.53 | ▼2.06 | ▼0.37 | 565.39 | 566.19 | 560.95 | 345,156 | 2,492,315,690 | 8,516,687 |
| 22/06/2021 | 563.59 | ▼1.72 | ▼0.30 | 566.43 | 568.68 | 561.92 | 502,408 | 4,590,531,200 | 8,547,799 |
| 21/06/2021 | 565.31 | ▲19.20 | ▲3.52 | 512.61 | 576.16 | 512.61 | 1,067,003 | 12,700,395,490 | 8,573,923 |
| 17/06/2021 | 546.11 | ▼51.17 | ▼8.57 | 555.58 | 555.69 | 544.73 | 422,940 | 2,879,774,780 | 8,282,675 |
| 16/06/2021 | 597.28 | ▼49.31 | ▼7.63 | 599.75 | 599.77 | 595.75 | 317,516 | 3,424,669,040 | 9,058,767 |
| 15/06/2021 | 646.59 | ▼0.51 | ▼0.08 | 646.11 | 648.46 | 645.54 | 75,589 | 660,594,920 | 9,806,753 |
| 14/06/2021 | 647.10 | ▼1.20 | ▼0.19 | 648.18 | 648.84 | 647.02 | 81,567 | 473,837,650 | 9,814,415 |
| 11/06/2021 | 648.30 | ▲0.68 | ▲0.10 | 649.66 | 651.03 | 647.68 | 113,063 | 655,200,560 | 9,832,614 |
| 10/06/2021 | 647.62 | ▼3.03 | ▼0.47 | 647.39 | 650.53 | 646.63 | 44,117 | 513,593,260 | 9,822,304 |
| 09/06/2021 | 650.65 | ▼4.15 | ▼0.63 | 654.95 | 655.36 | 648.94 | 99,373 | 762,999,110 | 9,868,356 |
| 08/06/2021 | 654.80 | ▲0.53 | ▲0.08 | 653.84 | 654.92 | 653.14 | 45,193 | 349,177,510 | 9,931,200 |
| 07/06/2021 | 654.27 | ▼0.36 | ▼0.06 | 655.20 | 656.39 | 653.15 | 70,955 | 474,738,640 | 9,923,246 |
| 04/06/2021 | 654.63 | ▲1.03 | ▲0.16 | 654.79 | 655.29 | 653.76 | 31,414 | 310,519,130 | 9,928,647 |
| 03/06/2021 | 653.60 | ▼1.13 | ▼0.17 | 654.11 | 655.22 | 652.29 | 36,509 | 357,308,430 | 9,913,043 |
| 02/06/2021 | 654.73 | ▼2.13 | ▼0.33 | 656.91 | 658.40 | 653.67 | 26,059 | 219,608,670 | 9,930,213 |
| 01/06/2021 | 656.86 | ▲1.30 | ▲0.20 | 656.34 | 659.71 | 655.38 | 108,985 | 740,537,800 | 9,962,472 |
| 31/05/2021 | 655.56 | ▲4.09 | ▲0.62 | 653.69 | 656.06 | 651.06 | 56,254 | 476,935,510 | 9,942,758 |
| 28/05/2021 | 651.47 | ▲1.28 | ▲0.20 | 649.85 | 651.62 | 649.85 | 124,567 | 502,742,620 | 9,880,725 |
| 27/05/2021 | 650.19 | ▲0.63 | ▲0.10 | 651.89 | 652.74 | 649.08 | 92,561 | 348,978,440 | 9,861,306 |
| 26/05/2021 | 649.56 | ▼0.70 | ▼0.11 | 652.63 | 652.63 | 649.29 | 42,469 | 256,835,790 | 9,851,737 |
| 25/05/2021 | 650.26 | ▲0.13 | ▲0.02 | 648.49 | 653.45 | 648.49 | 135,912 | 620,019,840 | 9,862,354 |
| 24/05/2021 | 650.13 | ▼4.88 | ▼0.75 | 651.23 | 652.75 | 650.13 | 229,456 | 932,994,850 | 9,860,393 |
| 21/05/2021 | 655.01 | ▲0.38 | ▲0.06 | 655.94 | 657.35 | 653.45 | 122,030 | 574,894,410 | 9,934,437 |
| 20/05/2021 | 654.63 | ▲1.83 | ▲0.28 | 653.71 | 655.57 | 652.92 | 94,595 | 407,781,730 | 9,928,723 |
| 19/05/2021 | 652.80 | ▲0.10 | ▲0.02 | 653.20 | 653.84 | 651.72 | 82,388 | 466,225,260 | 9,900,944 |
| 18/05/2021 | 652.70 | ▼3.07 | ▼0.47 | 655.48 | 655.48 | 652.14 | 130,834 | 696,743,420 | 9,899,372 |
| 17/05/2021 | 655.77 | ▼0.45 | ▼0.07 | 656.34 | 657.67 | 653.91 | 96,943 | 579,455,890 | 9,945,974 |
| 13/05/2021 | 656.22 | ▼1.52 | ▼0.23 | 658.42 | 660.42 | 654.38 | 121,793 | 744,416,700 | 9,952,746 |
| 12/05/2021 | 657.74 | ▲3.07 | ▲0.47 | 654.88 | 660.52 | 654.57 | 257,036 | 1,680,630,210 | 9,975,774 |
| 11/05/2021 | 654.67 | ▼2.92 | ▼0.45 | 655.88 | 661.20 | 654.67 | 327,042 | 1,482,475,060 | 9,929,254 |
| 10/05/2021 | 657.59 | ▲657.59 | ▲100.00 | 655.67 | 657.59 | 649.38 | 207,244 | 1,156,052,910 | 9,973,535 |
| Name | Closing Price | %Change | Change |
|---|---|---|---|
| GTI | 5,060 | ▼0.78 | ▼40 |
| PPAP | 13,400 | 0.00 | 0 |
| PWSA | 6,160 | ▼0.65 | ▼40 |
| PPSP | 2,170 | 0.00 | 0 |
| PAS | 11,300 | ▲0.36 | ▲40 |
| ABC | 6,920 | 0.00 | 0 |
| PEPC | 2,440 | 0.00 | 0 |
| DBD | 2,030 | ▼0.49 | ▼10 |
| JSL | 3,440 | ▲1.18 | ▲40 |
| CAMGSM | 2,410 | 0.00 | 0 |
| MJQE | 2,050 | 0.00 | 0 |
