マーケットデータ

CSX指数

CSX指数

DateCurrent indexChange%ChangeOpeningHighLowTrading Volume (shr)Trading Value (KHR)Market Cap.(Mil.KHR)
16/05/2024415.48▲0.97▲0.23414.33415.52413.2957825.00363362360.0011143685.00
15/05/2024414.51▲0.20▲0.05414.51415.43412.50161998.00894458650.0011117622.00
13/05/2024414.31 ▼0.27▲0.07413.81414.40411.32120047.00530381660.0011112288.00
10/05/2024414.58▲0.84▲0.20413.64415.37412.20219171.001036106300.0011119619.00
09/05/2024413.74▲1.80▲0.44413.24418.46412.33375540.002161036250.0011097127.00
08/05/2024411.94▲4.31▲1.06407.31412.24407.31222018.00964110390.0011048864.00
07/05/2024407.63 ▼1.17▲0.29406.81408.59405.81143459.00716566560.0010933262.00
06/05/2024408.8 ▼2.49▲0.61409.89409.89406.59207251.001062349500.0010964603.00
03/05/2024411.29▲0.15▲0.04412.07412.07409.92336259.001734485610.0011031304.00
02/05/2024411.14▲0.75▲0.18410.47411.91409.73501750.002784140800.0011027296.00
30/04/2024410.39▲2.07▲0.51410.46412.60408.22399166.001437577330.0011007181.00
29/04/2024408.32 ▼2.17▲0.53410.73413.11403.81297406.001294911530.0010951655.00
26/06/2024410.49 ▼12.41▲2.93420.43421.89399.10580182.003720671380.0011009753.00
25/04/2024422.9 ▼3.30▲0.77427.46428.95421.31132509.00993037000.0011342762.00
24/04/2024426.2▲3.83▲0.91427.15427.15421.19116684.00706884920.0011431329.00
23/04/2024422.37 ▼1.52▲0.36423.76425.91421.3752752.00371527990.0011328452.00
22/04/2024423.89 ▼2.04▲0.48423.76425.52419.6769978.00389858770.0011369315.00
19/04/2024425.93 ▼5.35▲1.24430.97431.16421.68146097.001096709360.0011423922.00
18/04/2024431.28 ▼2.86▲0.66433.82433.93428.88101220.00793658480.0011567465.00
17/04/2024434.14 ▼1.05▲0.24434.87435.19432.0770775.00497825020.0011644220.00
12/04/2024435.19 ▼0.40▲0.09434.21436.15433.8836981.00225564160.0011672297.00
11/04/2024435.59▲0.25▲0.06436.17436.17433.1568994.00481573920.0011683076.00
10/04/2024435.34 ▼2.82▲0.64438.03438.03432.1163207.00429873170.0011676401.00
09/04/2024438.16 ▼0.10▲0.02438.52441.46436.93105623.00628360770.0011752051.00
08/04/2024438.26▲3.54▲0.81434.37439.38431.38132255.00997914600.0011754610.00
05/04/2024434.72 ▼17.49▲3.87440.23446.23432.09354635.002649665350.0011659639.00
04/04/2024452.21 ▼1.37▲0.30453.67454.47451.5549937.00318334600.0012128744.00
03/04/2024453.58▲0.32▲0.07453.17455.46452.7656907.00341313460.0012165510.00
02/04/2024453.26 ▼2.20▲0.48452.15454.91451.8342908.00311989400.0012157078.00
01/04/2024455.46 ▼1.44▲0.32456.63457.00451.3571163.00546281930.0012216081.00
29/03/2024456.9 ▼0.86▲0.19457.10458.93455.5474193.00310722480.0012254729.00
28/03/2024457.76▲0.43▲0.09458.01458.04455.6134464.00222309320.0012277611.00
27/03/2024457.33 ▼1.67▲0.36458.31458.31455.1153072.00356867160.0012266216.00
26/03/2024459▲0.85▲0.19458.08460.45456.9980328.00482063940.0012310908.00
25/03/2024458.15 ▼2.97▲0.64461.09461.30457.6580212.00365511910.0012288185.00
22/03/2024461.12▲1.63▲0.35461.30464.53456.26101215.00875033640.0012367866.00
21/03/2024459.49▲0.71▲0.15460.39461.88458.6522089.00101988410.0012324134.00
20/03/2024458.78▲0.83▲0.18454.90460.38454.9036964.00207083210.0012305033.00
19/03/2024457.95 ▼1.11▲0.24458.07460.42456.4929896.00215542730.0012282684.00
18/03/2024459.06 ▼1.29▲0.28460.30461.27457.7022285.00147834330.0012312638.00
15/03/2024460.35▲0.21▲0.05461.63462.28459.9421580.00161685910.0012347055.00
14/03/2024460.14 ▼0.85▲0.18458.18461.30450.3429831.00152118700.0012341622.00
13/03/2024460.99 ▼1.39▲0.30461.52462.70458.7356018.00360180500.0012364413.00
12/03/2024462.38 ▼0.53▲0.11462.91463.01459.8746089.00319546450.0012401595.00
11/03/2024462.91 ▼0.21▲0.05462.95463.27459.6637246.00236541250.0012415932.00
07/03/2024463.12▲2.61▲0.57460.40463.39460.40147067.00612223170.0012421525.00
06/03/2024460.51▲0.19▲0.04460.06461.49459.1752929.00308283190.0012351371.00
05/03/2024460.32 ▼2.48▲0.54462.12462.12459.5160112.00406796680.0012346455.00
04/03/2024462.8▲0.24▲0.05462.63464.60461.2349909.00367749310.0012412801.00
01/03/2024462.56 ▼0.52▲0.11462.94463.42462.2535237.00162175640.0012406550.00
29/02/2024463.08 ▼0.27▲0.06463.15464.50462.1326987.00169039680.0012420281.00
28/02/2024463.35▲0.54▲0.12464.28464.40461.3660663.00317777090.0012427546.00
27/02/2024462.81▲1.03▲0.22461.19463.69460.1743470.00255394260.0012413151.00
26/02/2024461.78 ▼0.91▲0.20461.99463.08443.4048352.00249989070.0012385409.00
23/02/2024462.69 ▼0.40▲0.09462.90463.85461.7022470.00165390780.0012410043.00
22/02/2024463.09 ▼0.45▲0.10463.69463.99460.5056322.00400353720.0012420544.00
21/02/2024463.54 ▼0.66▲0.14465.26465.26461.7955647.00340963870.0012432753.00
20/02/2024464.2 ▼0.56▲0.12465.52465.52463.3541602.00320945820.0012450306.00
19/02/2024464.76▲0.23▲0.05464.11466.74463.6857258.00478174300.0012465565.00
16/02/2024464.53▲0.21▲0.05464.84465.30463.8242976.00364466810.0012459185.00
15/02/2024464.32▲0.24▲0.05464.13466.39463.6948702.00289039610.0012453625.00
14/02/2024464.08 ▼2.29▲0.49465.64465.64463.9663268.00439497830.0012447285.00
13/02/2024466.37 ▼0.07▲0.02466.58467.43464.4482532.00672470140.0012508680.00
12/02/2024466.44 ▼0.78▲0.17465.64467.69465.1444031.00386914650.0012510605.00
09/02/2024467.22▲1.42▲0.30466.32468.77465.0521050.00115898790.0012531333.00
08/02/2024465.8▲0.37▲0.08465.31465.80463.8935579.00222386860.0012493202.00
07/02/2024465.43 ▼1.55▲0.33467.38467.38464.3536119.00212875260.0012483380.00
06/02/2024466.98 ▼0.21▲0.04466.11467.86464.6961670.00333215640.0012525102.00
05/02/2024467.19▲0.22▲0.05466.87468.81466.0872627.00365553360.0012530589.00
02/02/2024466.97▲0.25▲0.05466.65467.21461.8562198.00334405810.0012524581.00
01/02/2024466.72 ▼0.93▲0.20468.79469.40466.4526839.00167776330.0012518068.00
31/01/2024467.65 ▼0.60▲0.13468.18469.67466.5740729.00229053870.0012543006.00
30/01/2024468.25▲0.96▲0.21467.47470.80466.0631662.00142650740.0012559015.00
29/01/2024467.29 ▼0.53▲0.11468.25468.25465.9055808.00399080260.0012533250.00
26/01/2024467.82▲0.08▲0.02466.96468.20466.3046225.00260812450.0012547414.00
25/01/2024467.74 ▼0.020.00468.55469.35467.3623836.00197824010.0012545417.00
24/01/2024467.76▲0.80▲0.17467.69469.01466.49108247.00812110850.0012545797.00
23/01/2024466.96 ▼0.53▲0.11467.87468.95466.4663099.00508952220.0012524547.00
22/01/2024467.49▲0.67▲0.14465.77467.96464.9556610.00400520610.0012538700.00
19/01/2024466.82▲0.90▲0.19465.92466.82464.7057547.00471496520.0012520809.00
18/01/2024465.92 ▼0.66▲0.14465.75468.15464.4046309.00292485730.0012496459.00
17/01/2024466.58 ▼2.55▲0.54465.41468.93465.1172399.00346190850.0012514218.00
16/01/2024469.13 ▼2.18▲0.46470.57470.81468.0462039.00330039870.0012582665.00
15/01/2024471.31 ▼0.74▲0.16471.99473.49469.8940852.00239080600.0012640996.00
12/01/2024472.05▲2.23▲0.47470.81473.00469.9971347.00273018120.0012660962.00
11/01/2024469.82▲0.05▲0.01469.77470.41467.5723530.00170761820.0012601174.00
10/01/2024469.77▲0.26▲0.06469.44470.35468.3537030.00190791770.0012599875.00
09/01/2024469.51▲0.15▲0.03469.22469.74468.3225279.00202112050.0012592837.00
08/01/2024469.36▲0.59▲0.13468.90471.83467.9834680.00301050440.0012588826.00
05/01/2024468.77 ▼2.62▲0.56471.33472.45468.7737605.00216289320.0012572867.00
04/01/2024471.39▲1.46▲0.31471.10471.49468.6745731.00249692750.0012643371.00
03/01/2024469.93 ▼2.62▲0.55466.71472.55466.7178294.00628523880.0012604231.00
02/01/2024472.55 ▼0.14▲0.03473.69474.70471.7646763.00281330410.0012674370.00
29/12/2023472.69▲0.66▲0.14473.76473.76471.5058422.00353785180.0012678144.00
28/12/2023472.03▲3.12▲0.67469.88472.59468.4274741.00398526130.0012660364.00
27/12/2023468.91 ▼2.80▲0.59471.66471.66467.40106572.00717845350.0012576747.00
26/12/2023471.71 ▼3.35▲0.71473.92474.67470.39108940.00940546810.0012651812.00
25/12/2023475.06▲0.66▲0.14475.75478.09471.51131382.00888127000.0012741697.00
22/12/2023474.4▲5.23▲1.11469.28477.96467.82238710.001452574460.0012723869.00
21/12/2023469.17▲1.97▲0.42468.17469.45465.3488864.00488420520.0012583827.00
20/12/2023467.2▲1.67▲0.36466.93468.27464.37187084.00797229090.0012530812.00
19/12/2023465.53▲1.39▲0.30465.05466.93464.4284974.00468211460.0012486029.00
18/12/2023464.14▲2.28▲0.49464.03464.83461.4989672.00473086820.0012448835.00
15/12/2023461.86▲5.10▲1.12457.61470.67456.1894824.00506334410.0012387707.00
14/12/2023456.76▲2.17▲0.48455.12458.50454.1763611.00329625120.0012250909.00
13/12/2023454.59▲0.90▲0.20454.66455.15452.7427743.00161076270.0012192703.00
12/12/2023453.69▲0.34▲0.07453.43454.43452.5574560.00334968710.0012168482.00
11/12/2023453.35▲1.44▲0.32451.58453.35449.7970435.00441485240.0012159440.00
08/12/2023451.91▲0.86▲0.19452.12453.44450.1727216.00153986590.0012120696.00
07/12/2023451.05▲0.05▲0.01450.69452.80448.7555641.00410091500.0012097746.00
06/12/2023451 ▼2.01▲0.44454.26454.32449.1056913.00378491430.0012096427.00
05/12/2023453.01 ▼1.64▲0.36456.11456.11451.4762574.00422589770.0012150202.00
04/12/2023454.65▲5.81▲1.29449.66455.04447.7479117.00419360010.0012194287.00
01/12/2023448.84▲3.31▲0.74445.08449.92445.0884055.00516656970.0012038459.00
30/11/2023445.53▲0.40▲0.09444.95446.23444.1028889.00215764270.0011949751.00
29/11/2023445.13▲0.47▲0.11443.67445.40442.7945256.00314888670.0011938943.00
24/11/2023444.66▲0.66▲0.15443.96445.74443.7022046.00119249770.0011926379.00
23/11/2023444▲1.16▲0.26440.54444.00440.5446989.00318777570.0011908579.00
22/11/2023442.84 ▼0.28▲0.06442.43443.07440.7734518.00232062030.0011877567.00
21/11/2023443.12▲0.57▲0.13441.58443.33439.5582336.004720009320.0011884972.00
20/11/2023442.55 ▼1.06▲0.24443.16443.22440.04115504.00780945780.0011869704.00
17/11/2023443.61 ▼0.24▲0.05443.44444.93442.5250427.00225756560.0011898113.00
16/11/2023443.85▲2.15▲0.49442.55445.46442.2763538.00348338680.0011904654.00
15/11/2023441.7▲1.08▲0.25441.38442.38439.2445404.00310458040.0011846808.00
14/11/2023440.62 ▼2.93▲0.66443.25443.48440.62103636.00808425990.0011818042.00
13/11/2023443.55▲0.11▲0.02443.44443.76442.0743509.00337457640.0011896531.00
10/11/2023443.44▲1.12▲0.25442.35444.01442.3554978.00290033890.0011893544.00
08/11/2023442.32▲0.66▲0.15440.53442.85440.1452454.00264720130.0011863595.00
07/11/2023441.66 ▼0.09▲0.02441.66441.96439.631047332.003004999220.0011846002.00
06/11/2023441.75 ▼0.26▲0.06440.09441.75439.3338512.00273378830.0011848321.00
03/11/2023442.01▲0.47▲0.11441.29442.01438.5540274.00320002350.0011855121.00
02/11/2023441.54 ▼0.23▲0.05440.76441.54439.8937536.00222129970.0011842698.00
01/11/2023441.77▲0.61▲0.14438.81442.63438.48110462.00671582610.0011848920.00
31/10/2023441.16▲1.07▲0.24439.36441.57438.3978567.00493041950.0011832367.00
30/10/2023440.09▲0.40▲0.09438.59440.80436.9162435.00459894580.0011803836.00
27/10/2023439.69▲4.77▲1.10435.73440.46433.10106127.00749933830.0011792939.00
26/10/2023434.92 ▼7.49▲1.69440.75441.75430.50226811.001839026420.0011664961.00
25/10/2023442.41 ▼6.69▲1.49446.21447.51436.46205705.001466977840.0011865952.00
24/10/2023449.1 ▼0.010.00449.78450.09446.9171061.00426184060.0012045473.00
23/10/2023449.11 ▼3.37▲0.74457.12457.12448.73157895.001192809090.0012045727.00
20/10/2023452.48▲0.82▲0.18452.10453.57450.55762970.002435214090.0012135969.00
19/10/2023451.66 ▼2.34▲0.52454.00454.58451.5469633.00611145490.0012114213.00
18/10/2023454 ▼0.14▲0.03454.17454.74452.7630886.00249940420.0012176789.00
17/10/2023454.14 ▼0.17▲0.04455.07455.57452.7641434.00322621740.0012180555.00
16/10/2023454.31 ▼1.50▲0.33455.08455.63453.6025168.00201357810.0012185133.00
12/10/2023455.81▲3.78▲0.84451.59455.81451.5926860.00138800080.0012225520.00
11/10/2023452.03▲2.86▲0.64449.39454.69449.3955839.00348324090.0012124024.00
10/10/2023449.17 ▼1.23▲0.27449.78450.99448.33583928.001957660880.0012047351.00
09/10/2023450.4 ▼3.44▲0.76453.84454.25450.4072148.00527757550.0012080166.00
06/10/2023453.84 ▼0.58▲0.13454.45454.45452.4841547.00351432330.0012172485.00
05/10/2023454.42 ▼0.18▲0.04453.42455.87452.9151963.00365391140.0012188007.00
04/10/2023454.60▲0.55▲0.12452.61454.89452.4983675.00629797050.0012192849.00
03/10/2023454.05 ▼0.11▲0.02453.83454.18451.1386221.00606383350.0012178056.00
02/10/2023454.16 ▼1.50▲0.33453.88454.98452.8081889.00705844230.0012181015.00
29/09/2023455.66 ▼0.66▲0.14456.38456.57454.3734607.00214713840.0012221407.00
28/09/2023456.32 ▼0.51▲0.11456.36456.52453.7743492.00265118230.0012239019.00
27/09/2023456.83 ▼0.15▲0.03458.25458.39455.1477443.00560398360.0012252732.00
26/09/2023456.98 ▼3.51▲0.76459.76460.49456.8060633.00333620290.0012256675.00
25/09/2023460.49 ▼0.70▲0.15460.87461.20458.6394760.00826274860.0012350836.00
22/09/2023461.19▲1.31▲0.28461.41459.79459.7660635.00546789580.0012369743.00
21/09/2023459.88 ▼1.56▲0.34461.72462.04459.8550556.00399425440.0012334530.00
20/09/2023461.44 ▼0.94▲0.20462.90462.90459.9679893.00701917580.0012376259.00
19/09/2023462.38▲0.96▲0.21461.39463.22460.4077596.00668911090.0012401483.00
18/09/2023461.42 ▼0.40▲0.09462.53462.53459.5281889.00693246670.0012375864.00
15/09/2023461.82▲0.19▲0.04461.52461.91460.6551639.00375381030.0012386618.00
14/09/2023461.63 ▼0.69▲0.15461.59462.33465.9349709.00377165210.0012381467.00
13/09/2023462.32▲1.72▲0.37460.95464.22460.0672530.00534518740.0012400128.00
12/09/2023460.60▲0.68▲0.15465.18465.42459.2152468.00280437770.0012353886.00
11/09/2023459.92▲5.75▲1.27453.60464.64453.60104904.00707694430.0012335751.00
08/09/2023454.17 ▼2.40▲0.53457.42457.42451.03144243.00576129470.0012181521.00
07/09/2023456.57 ▼4.50▲0.98460.60460.93452.95112754.00468170540.0012245879.00
06/09/2023461.07 ▼0.87▲0.19462.56462.56459.2691300.00650771580.0012366397.00
05/09/2023461.94 ▼7.31▲1.56468.91469.23454.59104864.00656353100.0012389908.00
04/09/2023469.25 ▼2.03▲0.43471.06473.21468.0279842.00540725580.0012585863.00
01/09/2023471.28 ▼1.81▲0.38463.21472.97463.2194960.00412360010.0012640277.00
31/08/2023473.09 ▼0.39▲0.08473.28473.95472.1535827.00253745410.0012688906.00
30/08/2023473.48▲0.54▲0.11473.23474.32472.3168978.00536138610.0012699305.00
29/08/2023472.94 ▼1.33▲0.28474.27474.97471.4097253.00612360660.0012684967.00
28/08/2023474.27 ▼5.93▲1.23480.08480.08473.61146728.00866793110.0012720448.00
25/08/2023480.20 ▼2.19▲0.45481.75483.65480.2073027.00471710410.0012879534.00
24/08/2023482.39 ▼1.15▲0.24482.66482.74481.0647929.00315383330.0012938413.00
23/08/2023483.54 ▼1.27▲0.26484.43484.72481.3698065.00678882540.0012969044.00
22/08/2023484.81 ▼0.60▲0.12485.67486.00482.0499603.00669891390.0013003118.00
21/08/2023485.41 ▼0.69▲0.14487.31487.31483.33108925.00746986660.0013019197.00
18/08/2023486.10 ▼0.37▲0.08486.88487.65484.9880918.00559827130.0013037901.00
17/08/2023486.47▲0.67▲0.14485.48487.14484.43150835.001095379550.0013047708.00
16/08/2023485.80 ▼3.70▲0.76489.23489.77484.67149781.00634619780.0013029715.00
15/08/2023489.50 ▼3.23▲0.66489.15492.07486.33145138.00815312980.0013129100.00
14/08/2023492.73▲6.00▲1.23486.75492.91484.59239738.001267712220.0013215738.00
11/08/2023486.73 ▼1.81▲0.37488.22488.81485.69107929.00840464440.0013054832.00
10/08/2023488.54 ▼0.79▲0.16487.69489.54485.82127023.001001281960.0013103232.00
09/08/2023489.33 ▼1.03▲0.21490.03490.03486.78189260.001626695340.0013124450.00
08/08/2023490.36▲0.020.00490.42491.40487.71189444.001054558900.0013151955.00
07/08/2023490.34 ▼1.75▲0.36491.77491.83486.63148717.00857890950.0013151531.00
04/08/2023492.09▲0.21▲0.04491.56492.81489.1787050.00535200470.0013198538.00
03/08/2023491.88▲0.07▲0.01491.54493.88490.6750883.00362270850.0013192785.00
02/08/2023491.81 ▼4.29▲0.86495.49496.00491.21218735.001062278980.0013190999.00
01/08/2023496.10▲1.72▲0.35494.73497.18492.44159554.00917415500.0013306091.00
31/07/2023494.38 ▼1.18▲0.24496.07496.07493.3384844.00608065760.0013259991.00
28/07/2023495.56 ▼0.64▲0.13497.65498.02492.67148206.00685961120.0013291487.00
27/07/2023496.20 ▼3.25▲0.65499.14499.69494.46199516.001065875260.0013308713.00
26/07/2023499.45▲3.02▲0.61497.49500.91494.80186744.00925084670.0013395972.00
25/07/2023496.43 ▼3.49▲0.70499.94502.01489.93227227.001202537210.0013314763.00
21/07/2023499.92▲0.65▲0.13503.23503.23495.11123240.00828604340.0013408366.00
20/07/2023499.27▲13.16▲2.71488.54503.97483.42254205.00884956750.0013390977.00
19/07/2023486.11 ▼12.61▲2.53497.85497.85481.66274919.00951159530.0013038058.00
18/07/2023498.72 ▼6.71▲1.33505.47505.86498.26257485.00927620110.0013376314.00
17/07/2023505.43 ▼1.65▲0.33507.26510.91505.12214173.00868326810.0013556343.00
14/07/2023507.08▲0.97▲0.19508.66513.78501.39213758.00810467020.0013600641.00
13/07/2023506.11 ▼20.19▲3.84503.51526.38502.20623730.002116671270.0013574395.00
12/07/2023526.30 ▼26.29▲4.76529.84529.84523.611101572.003430042200.0014115992.00
11/07/2023552.59▲27.76▲5.29548.92552.61548.68679716.002580846970.0014821253.00
10/07/2023524.83▲21.26▲4.22524.24525.14523.76315959.001465099920.0014076570.00
07/07/2023503.57▲19.57▲4.04501.92504.17500.01633626.002171590840.0013506466.00
06/07/2023484.00▲16.97▲3.63471.17484.37467.57611749.002257571460.0012981424.00
05/07/2023467.03▲4.80▲1.04463.12470.31462.66220966.00903694700.0012526313.00
04/07/2023462.23▲1.29▲0.28462.47462.86460.53193663.00664358580.0012397678.00
03/07/2023460.94▲0.09▲0.02460.95463.74459.55163884.00654325310.0012362971.00
30/06/2023460.85▲5.24▲1.15456.08461.36453.79425899.001396055760.0012360547.00
29/06/2023455.61▲1.58▲0.35455.35455.61452.64139864.00601544570.0012219911.00
28/06/2023454.03 ▼4.50▲0.98459.58459.62453.47637325.001886928990.0012177701.00
27/06/2023458.53 ▼0.30▲0.07458.06458.57457.18548102.001757188170.0011578270.00
26/06/2023458.83 ▼0.07▲0.02458.33460.05457.4945018.00448657900.006958926.00
23/06/2023458.90 ▼1.28▲0.28459.51460.09457.9435735.00320999060.006960047.00
22/06/2023460.18 ▼0.23▲0.05459.92460.57458.87123801.001177503270.006979470.00
21/06/2023460.41 ▼0.62▲0.13460.98460.98459.3744742.00431458440.006982949.00
20/06/2023461.03 ▼0.45▲0.10461.46462.10460.1824556.00242418760.006992338.00
19/06/2023461.48 ▼2.54▲0.55461.75462.27459.4185542.00856442380.006999230.00
16/06/2023464.02 ▼0.25▲0.05464.15464.15462.5376417.00777244240.007037662.00
15/06/2023464.27 ▼0.20▲0.04464.52464.52463.5181038.00811494850.007041446.00
14/06/2023464.47 ▼0.59▲0.13464.49465.11463.8274440.00735337910.007044498.00
13/06/2023465.06 ▼0.26▲0.06464.70465.64463.73117161.001129451640.007053463.00
12/06/2023465.32▲0.18▲0.04465.14465.90463.9483082.00647917980.007057402.00
09/06/2023465.14▲2.10▲0.45462.51465.14462.5135805.00343395610.007054764.00
08/06/2023463.04 ▼2.87▲0.62463.73464.72462.4948691.00435387160.007022795.00
07/06/2023465.91 ▼0.09▲0.02465.98466.69465.3548894.00434602660.007066314.00
06/06/2023466.00 ▼0.34▲0.07466.34466.71464.8371906.00696022030.007067776.00
05/06/2023466.34 ▼0.69▲0.15467.03467.19466.0554274.00516975100.007072895.00
02/06/2023467.03 ▼0.39▲0.08466.96468.02466.41135486.001355554420.007083409.00
01/06/2023467.42▲0.64▲0.14466.76467.60466.2151556.00475396770.007089247.00
31/05/2023466.78▲0.020.00466.11467.78466.1142748.00370536770.007079515.00
30/05/2023466.76 ▼0.13▲0.03466.32467.78465.69153902.001539620750.007079272.00
29/05/2023466.89▲0.14▲0.03465.99467.05465.9759409.00576888450.007081273.00
26/05/2023466.75 ▼0.04▲0.01466.41466.92465.7381384.00789925450.007079136.00
25/05/2023466.79▲0.26▲0.06465.96467.15465.8375583.00688376170.007079784.00
24/05/2023466.53 ▼1.78▲0.38467.72467.78465.62155200.001573667530.007075791.00
23/05/2023468.31 ▼0.64▲0.14468.95469.69468.31143606.001454850820.007102796.00
22/05/2023468.95 ▼1.05▲0.31469.90470.63467.92197801.002012186820.007112488.00
19/05/2023470.00▲1.80▲0.47466.13471.20466.13128297.001266657630.007134711.00
18/05/2023468.20▲0.46▲0.10467.69468.60466.3255095780.00560095780.007101033.00
17/05/2023467.74▲0.32▲0.07467.32467.97466.8053318.00517148080.007094109.00
16/05/2023467.42 ▼0.61▲0.13467.75468.63466.7239588.00385751120.007089258.00
15/05/2023468.03 ▼0.99▲0.21469.02470.11463.3165811.00667441630.007098499.00
12/05/2023469.02 ▼0.62▲0.13469.52470.26468.2154169.00531539680.007113521.00
11/05/2023469.64▲0.43▲0.09468.98470.42468.7333586.00326226930.007122919.00
10/05/2023469.21▲0.21▲0.04469.57470.14468.27103813.001051660300.007116427.00
09/05/2023469.00 ▼22.16▲4.51469.71471.18467.79219840.002220575150.007113178.00
05/05/2023491.16 ▼4.93▲0.99496.13496.13489.95349671.003670624260.007449292.00
03/05/2023496.09▲0.24▲0.05495.56498.44495.08219405.002341722580.007524049.00
02/05/2023495.85 ▼6.99▲1.39502.26502.84495.85176947.001790178460.007520404.00
28/04/2023502.84▲0.67▲0.13503.29505.95501.50171391.001859646590.007626407.00
27/04/2023502.17▲0.43▲0.09501.74502.88501.3826445.00288062170.007616299.00
26/04/2023501.74 ▼0.92▲0.18503.23503.23501.0850153.00552963610.007609765.00
25/04/2023502.66 ▼3.60▲0.71506.26506.83501.3792725.00980521990.007623728.00
24/04/2023506.26 ▼0.12▲0.02506.57508.43505.51177122.001906360760.007678341.00
21/04/2023506.38▲0.86▲0.17506.08506.98505.43177683.001983622770.007680187.00
20/04/2023505.52 ▼0.54▲0.11507.32509.29505.50171506.001923814840.007667089.00
19/04/2023506.06▲2.74▲0.54503.32506.06502.71329706.003730405830.007675371.00
18/04/2023503.32▲0.30▲0.06502.34504.55501.59100620.00965615440.007633685.00
17/04/2023503.02 ▼0.48▲0.10503.58503.67502.2770550.00693171550.007629249.00
13/04/2023503.50▲1.10▲0.22502.40503.66502.0845108.00482572740.007636450.00
12/04/2023502.40▲0.37▲0.07502.09502.42499.5758265.00630551740.007619778.00
11/04/2023502.03▲2.00▲0.40500.00502.91500.0079602.00886563760.007614238.00
10/04/2023500.03▲4.77▲0.96495.37500.37495.3748307.00509530290.007583867.00
07/04/2023495.26▲1.43▲0.29494.40495.83493.4991185.00987668010.007511473.00
06/04/2023493.83▲0.23▲0.05493.04495.75492.9550157.00507707470.007489830.00
05/04/2023493.60▲0.07▲0.01494.79494.93493.1339646.00327467420.007486375.00
04/04/2023493.53▲0.10▲0.02493.32493.96492.7743186.00447853820.007485280.00
03/04/2023493.43▲0.22▲0.04492.21494.59492.2162255.00579991100.007483781.00
31/03/2023493.21 ▼0.09▲0.02492.73493.29491.9471946.00764307990.007480353.00
30/03/2023493.30 ▼0.50▲0.10493.29493.54491.5173193.00667515830.007481788.00
29/03/2023493.80 ▼1.46▲0.29494.06495.29493.1324312.00196474120.007489358.00
28/03/2023495.26▲0.09▲0.02494.26495.60493.2444697.00433759470.007511509.00
27/03/2023495.17▲0.47▲0.10495.20496.36494.1776183.00687268680.007510187.00
24/03/2023494.70 ▼0.14▲0.03495.16495.30493.5841666.00324092710.007503004.00
23/03/2023494.84 ▼0.34▲0.07496.13496.13494.3044356.00445584710.007505089.00
22/03/2023495.18 ▼1.36▲0.27495.14495.66493.21119565.001176859960.007510363.00
21/03/2023496.54▲0.08▲0.02495.73496.87495.5784554.00896355100.007530978.00
20/03/2023496.46▲0.30▲0.06496.61497.32492.74200053.002124021510.007529710.00
17/03/2023496.16▲3.59▲0.73493.59498.00492.53111476.001124898810.007525219.00
16/03/2023492.57▲1.45▲0.30493.51493.51490.01115804.001185447940.007470673.00
15/03/2023491.12▲0.34▲0.07490.16492.08487.55183451.001903073450.007448704.00
14/03/2023490.78 ▼13.02▲2.58502.61503.18483.67352476.003329667990.007443532.00
13/03/2023503.80 ▼2.03▲0.40505.44505.69501.5680949.00843094410.007640992.00
10/03/2023505.83 ▼0.38▲0.08505.72506.29502.6171423.00689032260.007671831.00
09/03/2023506.21 ▼0.44▲0.09506.65506.88505.1261506.00619762220.007677520.00
07/03/2023506.65 ▼0.73▲0.14507.38507.88505.9240703.00441851020.007684273.00
06/03/2023507.38 ▼0.49▲0.10507.31508.60506.4938802.00313876750.007695314.00
03/03/2023507.87▲0.060.00507.84507.95505.6786114.00889991850.007702803.00
02/03/2023507.81 ▼0.10▲0.01508.57508.65506.8933075.00338330790.007702687.00
01/03/2023507.91 ▼0.32▲0.06507.21508.41506.26145419.001465716380.007703430.00
28/02/2023508.23▲0.13▲0.03507.99508.55506.3654973.00472905820.007708298.00
27/02/2023508.10▲1.10▲0.22507.53508.27505.5260982.00657460670.007706236.00
24/02/2023507.00▲1.70▲0.34505.80507.07505.5437065.00370646410.007689500.00
23/02/2023505.30 ▼0.33▲0.07504.85505.30502.3191033.00960794910.007663860.00
22/02/2023505.63 ▼5.17▲1.01511.23511.80503.18173281.001898840850.007668718.00
21/02/2023510.80▲9.16▲1.83508.42512.30505.93202050.002076323100.007747254.00
20/02/2023501.64▲2.36▲0.47500.85502.76500.00102751.001080546780.007608343.00
17/02/2023499.28▲2.93▲0.59496.18500.06496.18101487.00830819150.007572527.00
16/02/2023496.35▲2.80▲0.57494.18496.78492.7990966.00887285500.007528025.00
15/02/2023493.55▲0.56▲0.11492.50493.55492.2141569.00415511700.007485593.00
14/02/2023492.99 ▼0.43▲0.09493.28493.28491.7753367.00534715780.007477157.00
13/02/2023493.42▲0.06▲0.01492.65493.42491.9867652.00604916720.007483667.00
10/02/2023493.36▲0.58▲0.12493.38493.49491.5354061.00541397950.007482646.00
09/02/2023492.78 ▼0.08▲0.02492.86493.32491.9426843.00247387810.007473936.00
08/02/2023492.86▲0.77▲0.16492.22493.26491.3844936.00449139410.007475092.00
07/02/2023492.09 ▼0.22▲0.04492.35492.90491.2462201.00585254900.007463401.00
06/02/2023492.31 ▼0.30▲0.06492.06492.52490.9734778.00362753810.007466825.00
03/02/2023492.61▲1.06▲0.22491.12492.92491.1274997.00682010010.007471307.00
02/02/2023491.55 ▼0.13▲0.03491.65492.20490.8737536.00319907480.007455263.00
01/02/2023491.68 ▼0.24▲0.05492.19492.48490.3156169.00502256400.007457186.00
31/01/2023491.92▲0.10▲0.02491.36492.05490.4278793.00706809500.007460833.00
30/01/2023491.82 ▼0.24▲0.05491.57492.21490.0473264.00736472070.007459301.00
27/01/2023492.06▲1.39▲0.28490.24492.06490.2454419.00527493220.007462945.00
26/01/2023490.67 ▼0.50▲0.10491.15491.37489.3570057.00614899220.007441890.00
25/01/2023491.17▲0.86▲0.18490.26491.17489.0053383.00524811730.007449545.00
24/01/2023490.31 ▼0.16▲0.03490.49490.75489.5737768.00373700070.007436455.00
23/01/2023490.47▲1.10▲0.22488.81490.71488.8138237.00417689020.007438923.00
20/01/2023489.37▲1.34▲0.27488.03489.43487.7062812.00544720640.007422247.00
19/01/2023488.03▲0.44▲0.09488.26488.38487.0732605.00276650540.007401839.00
18/01/2023487.59 ▼0.28▲0.06487.92488.11486.5065343.00594761510.007395190.00
17/01/2023487.87 ▼0.10▲0.02489.10489.34486.5454954.00521620330.007399401.00
16/01/2023487.97 ▼0.33▲0.07487.43488.59487.4357378.00588651870.007400907.00
13/01/2023488.30▲0.37▲0.08488.20488.54487.0173587.00554702950.007405901.00
12/01/2023487.93▲0.44▲0.09486.22487.93485.7164005.00606623110.007400283.00
11/01/2023487.49▲0.91▲0.19485.89487.49485.5277205.00784247140.007393687.00
10/01/2023486.58 ▼0.21▲0.04486.27486.58484.7543724.00412442020.007379861.00
09/01/2023486.79 ▼0.39▲0.08485.76487.04484.2691287.00946967630.007383044.00
06/01/2023487.18▲0.14▲0.03487.06487.28485.7163850.00567524170.007388948.00
05/01/2023487.04▲0.43▲0.09487.06487.14485.5960768.00444099570.007386853.00
04/01/2023486.61▲0.95▲0.20485.28486.61484.4471365.00647281960.007380269.00
03/01/2022485.66▲0.86▲0.18484.34485.66483.8888245.00861787740.007365856.00
02/01/2023484.80▲1.09▲0.23484.77485.01483.7564218.00642962960.007352833.00
30/12/2022483.71▲1.80▲0.37482.24483.71481.36161730.001658816300.007336263.00
29/12/2022481.91▲1.84▲0.38480.18481.91479.6165488.00650295890.007309020.00
28/12/2022480.07▲0.05▲0.01480.17480.93478.5977183.00743403550.007281113.00
27/12/2022480.02▲0.03▲0.01479.89480.03478.6968007.00646842730.007280443.00
26/12/2022479.99▲0.78▲0.16480.29480.29478.1998140.00928867280.007279939.00
23/12/2022479.21▲1.57▲0.33478.55479.21476.1587145.00889973200.007268037.00
22/12/2022477.64▲0.06▲0.01476.62478.80474.7453397.00529574570.007244294.00
21/12/2022477.58▲0.05▲0.01477.44477.83475.5396829.00611462060.007243422.00
20/12/2022477.53▲0.28▲0.06474.96477.53474.58489803.002478095250.007242544.00
19/12/2022477.25▲0.48▲0.10476.77477.25474.5562759.00633067290.007238306.00
16/12/2022476.77 ▼0.60▲0.13475.87476.77474.5675866.00740372250.007231111.00
15/12/2022477.37 ▼0.40▲0.08478.49479.30476.1065318.00620513600.007240174.00
14/12/2022477.77▲1.49▲0.31476.48478.34476.4546801.00411881840.007246295.00
13/12/2022476.28▲1.04▲0.22475.12476.28474.5568957.00574775180.007223634.00
12/12/2022475.24▲1.03▲0.22474.30475.24473.0195713.00654273600.007207830.00
09/12/2022474.21▲0.68▲0.14473.53474.57472.1781484.00602179370.007192250.00
08/12/2022473.53▲0.74▲0.16472.79473.53471.6256771.00518132650.007181999.00
07/12/2022472.79▲1.03▲0.22471.76472.79470.9674164.00737050740.007170695.00
06/12/2022471.76 ▼0.52▲0.11472.49472.60469.7078858.00799682710.007155061.00
05/12/2022472.28▲0.06▲0.01472.22472.56470.9744795.00422274740.007162944.00
02/12/2022472.22▲0.09▲0.02472.13472.85470.5343940.00404592740.007162080.00
01/12/2022472.13 ▼0.09▲0.02472.13472.77471.0842345.00408587420.007160642.00
30/11/2022472.22 ▼0.48▲0.10473.27473.30470.0533690.00315684160.007162029.00
29/11/2022472.70▲0.42▲0.09471.65472.70469.8668571.00698880350.007169354.00
28/11/2022472.28 ▼0.17▲0.04472.35472.44469.3270753.00714582730.007163048.00
25/11/2022472.45▲3.32▲0.71468.90472.45468.9038456.00350150620.007165512.00
24/11/2022469.13 ▼1.13▲0.24469.14469.14465.8298552.00987400830.007115153.00
23/11/2022470.26 ▼2.06▲0.44471.17471.75468.7396674.00970508920.007132361.00
22/11/2022472.32 ▼1.67▲0.35472.74473.70470.8939880.00389181660.007163518.00
21/11/2022473.99 ▼1.77▲0.37475.81475.95472.1667233.00654101950.007188861.00
18/11/2022475.76▲0.76▲0.16475.21475.79473.3658137.00538938780.007215755.00
17/11/2022475.00 ▼1.33▲0.28475.89476.08473.2961766.00550505620.007204280.00
16/11/2022476.33 ▼1.17▲0.25477.40477.51472.88116762.00937520090.007224441.00
15/11/2022477.50 ▼1.20▲0.25478.70479.25472.33109532.001055133020.007242110.00
14/11/2022478.70 ▼1.24▲0.26480.02480.29476.94135136.00837983500.007260305.00
11/11/2022479.94 ▼0.35▲0.07480.32480.67478.07101171.001032006660.007279147.00
10/11/2022480.29▲0.50▲0.10480.32481.70478.2792242.00957190680.007284395.00
04/11/2022479.79▲4.54▲0.96477.27483.56477.27129976.001310928150.007276944.00
03/11/2022475.25▲4.67▲0.99471.71475.25471.0399811.00966786390.007207971.00
02/11/2022470.58▲0.90▲0.19469.79470.67468.5480860.00779859770.007137130.00
01/11/2022469.68 ▼0.08▲0.02470.07470.07468.2973774.00736816720.007123544.00
31/10/2022469.76 ▼0.04▲0.01469.12469.76468.0092376.00914752010.007124710.00
28/10/2022469.80▲0.05▲0.01469.85469.96468.17129423.001313443840.007125300.00
27/10/2022469.75▲1.16▲0.25470.49470.49468.3531834.00255010900.007124642.00
26/10/2022468.59▲1.88▲0.40465.34468.82465.34107091.001079889340.007107001.00
25/10/2022466.71 ▼0.42▲0.09467.30467.30465.08160781.001614664850.007078447.00
24/10/2022467.13 ▼0.67▲0.14467.83468.01464.8357154.00521875130.007084873.00
21/10/2022467.80▲2.36▲0.51466.23467.80463.59115226.001066512530.007095103.00
20/10/2022465.44▲0.56▲0.12464.88465.44463.4152844.00508790180.007059279.00
19/10/2022464.88▲1.06▲0.23463.97464.88462.6991979.00904392480.007050769.00
18/10/2022463.82▲1.39▲0.30462.43463.82460.73113657.001094549660.007034686.00
17/10/2022462.43 ▼0.42▲0.09462.99462.99461.1694863.00903681480.007013664.00
14/10/2022462.85▲0.83▲0.18462.02462.85461.42101527.00101722290.007019919.00
13/10/2022462.02 ▼0.14▲0.03462.16462.21460.07151612.001436503660.007007339.00
12/10/2022462.16 ▼0.67▲0.14462.83463.42461.0698106.00970475270.007009492.00
11/10/2022462.83▲0.23▲0.05461.46462.94460.97109288.001023812510.007019610.00
10/10/2022462.60 ▼2.48▲0.53463.94464.17461.0787674.00806215960.007016168.00
07/10/2022465.08▲0.57▲0.12465.11465.21463.29102997.001019170770.007053757.00
06/10/2022464.51 ▼1.27▲0.27465.80465.85464.3135145.00337322010.007045065.00
05/10/2022465.78 ▼0.89▲0.19465.96465.96463.57103242.00992812280.007064417.00
04/10/2022466.67▲0.22▲0.05465.18466.67463.9578010.00792838400.007077821.00
03/10/2022466.45 ▼0.57▲0.12466.56466.66464.9659191.00572487940.007074599.00
30/09/2022467.02 ▼0.13▲0.03466.27467.02465.7577537.00720179950.007083131.00
29/09/2022467.15▲0.48▲0.10466.44467.15465.2190511.00889136480.007085168.00
28/09/2022466.67 ▼0.56▲0.12467.23467.23464.8891640.00926932310.007077908.00
27/09/2022467.23 ▼0.38▲0.08466.64467.44464.8167330.00653153990.007086313.00
23/09/2022467.61▲0.83▲0.18466.36467.61466.0852816.00513492430.007092132.00
22/09/2022466.78▲1.74▲0.37465.04466.78464.5080449.00691524840.007079624.00
21/09/2022465.04▲0.83▲0.18464.05465.04463.6176095.00559112750.007053216.00
20/09/2022464.21 ▼3.40▲0.73466.44467.09458.3834894.00355347290.007040636.00
19/09/2022467.61▲0.32▲0.07465.97467.61465.4358756.00574538910.007092115.00
16/09/2022467.29▲0.03▲0.01466.12467.29465.5158388.00574669510.007087250.00
15/09/2022467.26 ▼0.63▲0.13467.31467.46464.9148253.00468280870.007086819.00
14/09/2022467.89▲0.10▲0.02467.44467.89465.7659647.00505963390.007096325.00
13/09/2022467.79 ▼0.14▲0.03467.36467.79466.5254949.00535617290.007094888.00
12/09/2022467.93 ▼0.19▲0.04467.28468.04465.88318818.004121661330.007097075.00
09/09/2022468.12 ▼0.010.00468.24468.34467.3722946.00200478580.007099878.00
08/09/2022468.13 ▼0.39▲0.08468.52468.87467.1124187.00148762890.007099991.00
07/09/2022468.52 ▼0.27▲0.06467.88468.52466.4174405.00758207760.007105985.00
06/09/2022468.79▲0.17▲0.04468.49469.46465.27103476.00845428110.007110003.00
05/09/2022468.62 ▼0.23▲0.05469.29469.34466.52144903.001069506880.007107435.00
02/09/2022468.85▲0.75▲0.16468.10470.25466.7472871.00752703180.007111021.00
01/09/2022468.10 ▼0.56▲0.12468.18468.18465.47129887.001306470100.007099655.00
31/08/2022468.66 ▼0.71▲0.15469.00469.00466.8796655.00966057760.007108074.00
30/08/2022469.37▲0.56▲0.12468.58469.37467.9045840.00466898190.007118873.00
29/08/2022468.81 ▼2.79▲0.59469.32471.60442.47114473.001171448860.007110296.00
26/08/2022471.60▲0.70▲0.15470.50472.34470.0861870.00585741020.007152734.00
25/08/2022470.90 ▼0.81▲0.17471.14471.48469.8653271.00494704710.007142057.00
24/08/2022471.71 ▼0.27▲0.06470.93472.91470.9347134.00457925340.007154388.00
23/08/2022471.98 ▼0.80▲0.17472.21472.36471.3873284.00629722270.007158416.00
22/08/2022472.78 ▼0.42▲0.09471.78472.78471.5675356.00749873900.007170527.00
19/08/2022473.20▲0.96▲0.20471.67473.20470.9191216.00871363780.007176892.00
18/08/2022472.24 ▼0.80▲0.17472.42472.99471.1052199.00598275260.007162411.00
17/08/2022473.04 ▼0.19▲0.04472.78473.46471.4162967.00620022230.007174539.00
16/08/2022473.23▲0.40▲0.08472.71473.64470.79117060.001190774520.007177445.00
15/08/2022472.83▲0.03▲0.01472.33473.16471.4456089.00557017460.007171269.00
12/08/2022472.80▲0.29▲0.06472.74473.01471.5554200.00542343930.007170936.00
11/08/2022472.51 ▼0.13▲0.03472.07472.51470.7083693.00793991140.007166491.00
10/08/2022472.64▲0.13▲0.03473.47473.47471.2976325.00692406310.007168488.00
09/08/2022472.80▲0.16▲0.32472.45474.73471.5569834.00698565010.007170896.00
08/08/2022471.31▲1.33▲0.28469.98472.07469.4164037.00625169360.007148273.00
05/08/2022469.98▲2.94▲0.63466.37469.98464.96208473.002080638600.007128067.00
04/08/2022467.04 ▼4.31▲0.91470.21470.71467.04159855.001582523960.007083493.00
03/08/2022471.35 ▼2.80▲0.59472.89472.89469.71189664.001838741170.007148883.00
02/08/2022474.15 ▼0.76▲0.16474.34474.44472.4789789.00893949460.007191283.00
01/08/2022474.91 ▼1.07▲0.22474.90474.95472.3972975.00695945070.007202863.00
29/07/2022475.98▲0.16▲0.03474.82475.98473.6149497.00472745260.007219070.00
28/07/2022475.82 ▼0.19▲0.04475.44475.89473.43100711.00998910280.007216733.00
27/07/2022476.01 ▼0.19▲0.04475.73476.01473.4058060.00567980190.007219496.00
26/07/2022476.20 ▼0.49▲0.10475.70476.23472.5380561.00839502280.007222386.00
25/07/2022476.69 ▼1.36▲0.28478.05478.05476.6399399.001013525240.007229811.00
22/07/2022478.05▲0.74▲0.16477.36478.25476.33417618.006125247180.007250484.00
21/07/2022477.31▲0.82▲0.17475.35477.31474.6282103.00799275650.007239262.00
20/07/2022476.49 ▼0.29▲0.02476.85476.85474.6973308.00695817730.007226834.00
18/07/2022476.78 ▼5.70▲1.18480.28481.99476.32176271.001786216940.007231227.00
15/07/2022482.48 ▼0.88▲0.18482.17483.01481.22125625.001247563380.007317660.00
14/07/2022483.36 ▼1.48▲0.24484.81484.81482.0572804.00734044800.007331050.00
12/07/2022484.84 ▼0.49▲0.10484.93485.50482.40142152.001342940370.007353534.00
11/07/2022485.33 ▼1.81▲0.37486.96486.97484.86103543.001088003660.007360922.00
08/07/2022487.14▲0.63▲0.13486.73487.86485.66113744.001209724610.007388342.00
07/07/2022486.51 ▼0.60▲0.12488.36488.36485.41127376.001197712750.007378747.00
06/07/2022487.11 ▼0.74▲0.15487.68487.75485.9469340.00702109650.007387926.00
05/07/2022487.85▲1.35▲0.28486.03487.85485.35121180.001232413800.007399190.00
04/07/2022486.50 ▼3.39▲0.69488.62489.76480.7782138.00850271810.007378629.00
01/07/2022489.89 ▼1.56▲0.32491.45491.45488.3986240.00798818400.007430114.00
30/06/2022491.45▲1.13▲0.23488.13491.45488.1349470.00462106100.007453759.00
29/06/2022490.32▲0.36▲0.07488.98491.10487.55102022.00998518550.007436552.00
28/06/2022489.96▲0.21▲0.04487.94490.90486.6272688.00719473710.007431172.00
27/06/2022489.75 ▼2.45▲0.50491.63493.91488.6689620.00900542000.007427964.00
24/06/2022492.20 ▼1.40▲0.28490.89494.46489.86155,2861,667,293,0107,465,075
23/06/2022493.60▲2.61▲0.53490.99493.60488.2272,547752,004,5607,486,411
22/06/2022490.99▲1.59▲0.32488.11493.63483.07423,9474,127,907,3407,446,772
21/06/2022489.40 ▼5.19▲1.05493.76494.26489.40266,1382,810,573,2707,422,577
20/06/2022494.59 ▼4.85▲0.97499.55500.36493.06224,0592,366,016,0107,501,367
17/06/2022499.44▲1.23▲0.25497.07500.59496.38217,0622,363,837,9707,574,847
16/06/2022498.21 ▼2.99▲0.60499.44500.58495.42137,2891,437,299,3007,556,324
15/06/2022501.20 ▼3.45▲0.68503.52504.09497.39353,1503,779,556,8707,601,605
14/06/2022504.65 ▼3.15▲0.62507.08507.08502.85304,8922,373,687,0407,653,943
13/06/2022507.80 ▼0.36▲0.07507.78507.90505.91161,2661,612,361,6307,701,772
10/06/2022508.16▲0.06▲0.01506.95508.70506.7983,014812,373,2207,707,123
09/06/2022508.10▲1.38▲0.27509.17509.74507.2982,33982,456,7907,706,208
08/06/2022506.72▲0.51▲0.10505.52506.95504.62100,169997,109,8707,685,318
07/06/2022506.21 ▼0.51▲0.10506.60506.75504.2977,671830,136,8707,677,645
03/06/2022506.72▲0.05▲0.01505.47506.81504.5687,348949,892,2607,685,288
02/06/2022506.67▲0.36▲0.07505.87506.73505.2978,554768,043,9807,684,494
01/06/2022506.31▲0.56▲0.11504.60506.31504.4098,5711,057,032,76076,779,167
31/05/2022505.75 ▼1.96▲0.39507.07507.55504.7343,061418,113,8407,670,545
30/05/2022507.71 ▼1.79▲0.35508.93508.98506.41111,6811,229,439,2607,700,381
27/05/2022509.50 ▼1.17▲0.23509.06509.75508.15107,6621,118,511,6407,727,557
26/05/2022 510.67▲1.26▲0.25511.01511.01508.39514,2482,759,026,8007,745,210
25/05/2022509.41▲1.38▲0.27507.99509.41507.08155,9241,614,033,5507,726,175
24/05/2022508.03 ▼0.14▲0.03507.65508.03506.64121,2411,518,559,2807,705,256
23/05/2022508.17▲1.31▲0.11508.45509.07506.31105,0531,118,465,1007,707,264
18/05/2022 506.86▲2.29▲0.45504.57506.86504.05100,323988,072,3507,687,392
17/05/2022504.57 ▼1.70▲0.34505.74505.76504.23115,9321,208,630,8007,652,708
16/05/2022506.27▲0.15▲0.03507.55509.09504.80149,8751,492,917,5307,678,451
13/05/2022506.12▲2.62▲0.31504.56507.99504.5693,047854,372,1507,676,169
10/05/2022503.50 ▼3.59▲0.71506.73507.12502.38203,9892,251,392,0307,636,507
09/05/2022507.09 ▼2.03▲0.40509.17509.17506.15158,3031,749,629,6507,690,910
06/05/2022509.12▲5.08▲1.01503.47509.94503.47149,7941,590,392,8107,721,712
05/05/2022504.04 ▼19.49▲3.72504.68507.54500.22498,5415,419,913,5807,644,754
04/05/2022523.53 ▼0.31▲0.06525.04530.05523.25356,0243,744,452,8207,940,329
03/05/2022523.840.00▲0.75526.74527.46522.32522,4565,016,519,7707,944,946
02/05/2022523.84 ▼6.31▲0.75526.74527.46522.32522,4565,016,519,7707,944,946
29/04/2022530.15 ▼0.14▲0.03529.15530.50528.32244,8172,443,935,4408,040,747
28/04/2022530.29 ▼0.05▲0.01530.39531.63528.81146,6411,487,713,2008,042,774
27/04/2022530.34 ▼1.65▲0.31531.42532.56529.30264,2252,970,578,1508,043,574
26/04/2022531.99 ▼3.77▲0.70533.95534.24531.87206,8982,180,267,7308,068,536
25/04/2022535.76▲1.19▲0.22534.57538.57533.4115,393,692175,698,710,8608,125,798
22/04/2022534.57▲3.20▲0.60533.18536.03532.68172,7071,917,747,9408,107,692
21/04/2022531.37▲1.95▲0.37528.80532.05527.71251,5802,890,621,1408,059,185
20/04/2022529.42 ▼5.65▲1.06533.70534.33528.71336,0543,977,812,9108,029,665
19/04/2022535.07 ▼3.21▲0.60534.38538.73533.53280,4133,004,341,3708,115,329
18/04/2022538.28 ▼0.67▲0.12538.86539.43536.98205,1741,941,278,7408,163,970
13/04/2022538.95▲2.09▲0.39536.81539.73535.83176,0983,004,341,3708,115,329
12/04/2022536.86▲14.65▲1.04539.45542.93535.56370,0934,094,480,1808,142,487
08/04/2022522.21▲14.88▲2.93509.85524.17509.85855,8817,594,447,0507,920,321
07/04/2022507.33 ▼45.48▲1.08500.09507.94493.141,261,88013,394,507,2607,694,554
05/04/2022552.81 ▼6.42▲1.15556.61558.41551.15186,4601,924,651,7408,384,393
04/04/2022559.23 ▼0.34▲0.06563.54566.59557.9960,241579,162,6908,481,705
01/04/2022559.57 ▼0.32▲0.06560.35565.52559.5783,416730,804,2208,486,925
31/03/2022560 ▼1.71▲0.30557.29561.81555.37271,8143,331,066,7908,491,694
30/03/2022562 ▼4.86▲0.86564.85565.01560.71103,6961,222,819,3108,517,721
29/03/2022566.46 ▼3.25▲0.57567.88567.88562.63191,5502,294,529,6908,591,414
28/03/2022569.71 ▼4.79▲0.83571.59573.87569.71132,5651,359,566,2608,640,684
25/03/2022 574.5 ▼0.19▲0.03574.49575.86573.10137,2781,482,216,7008,713,256
24/03/2022 574.69▲1.97▲0.34575.25575.85571.43106,5141,077,703,2708,716,259
23/03/2022572.72▲0.55▲0.34575.25575.85571.43106,5141,077,703,2708,716,259
22/03/2022572.17▲0.68▲0.12574.71574.71568.93136,7211,086,366,6708,677,977
21/03/2022571.49 ▼0.68▲0.12578.15578.35570.64193,0181,445,509,8308,667,691
18/03/2022572.17▲4.17▲0.17571.35574.77569.0874,440809,908,3608,677,952
17/03/2022568▲0.97▲0.17565.99574.35565.99100,630991,413,5508,614,769
16/03/2022567.03 ▼7.66 ▼1.33573.34574.39562.61256,3962,723,439,6608,600,039
15/03/2022574.69 ▼2.59 ▼0.45577.23577.74574.19199,6631,561,476,8008,716,202
14/03/2022577.28▲0.54▲0.09576.69577.51574.74142,4011,297,123,2808,755,513
11/03/2022576.74 ▼0.09 ▼0.02576.33577.17575.50107,6711,000,357,3708,747,277
10/03/2022576.83▲0.97▲0.17575.29577.91574.97135,8901,001,689,7408,748,630
09/03/2022575.86 ▼0.38 ▼0.07576.38576.44573.11178,5801,811,665,3808,734,015
07/03/2022576.24▲0.64▲0.11575.70576.79571.86245,8911,966,668,9708,739,692
04/03/2022575.6▲1.90▲0.33576.86577.17571.86151,2061,238,482,9108,730,022
03/03/2022573.7▲1.60▲0.28572.42576.42571.8585,368942,137,9508,701,222
02/03/2022572.1▲4.40▲0.78569.61577.91569.05184,3861,983,786,3808,676,973
01/03/2022567.7 ▼7.81 ▼1.36569.15569.72551.16423,9185,106,821,9208,610,163
28/02/2022575.51 ▼14.02 ▼2.38581.73588.31572.65254,6462,531,826,0208,728,628
25/02/2022589.53 ▼1.96 ▼0.33579.52592.78575.68488,3565,481,074,7008,941,329
24/02/2022591.49 ▼19.09 ▼3.13604.00611.03580.97796,8836,505,798,7608,971,023
23/02/2022610.58▲20.04▲3.39603.12619.45592.51816,0556,415,040,0409,260,592
22/02/2022 590.54▲22.47▲3.96575.63590.54570.49442,9063,255,372,2508,956,589
21/02/2022568.07▲6.20▲1.10569.90571.09565.97217,1991,712,919,0208,615,789
18/02/2022561.87▲3.59▲0.64558.12563.42563.42149,0531,859,120,9908,521,718
17/02/2022558.28▲2.41▲0.43559.41561.84554.47218,8952,521,478,4508,467,397
16/02/2022555.87▲8.47▲1.55547.40555.87547.40318,1963,713,839,7508,430,699
15/02/2022547.4▲5.39▲0.99543.20552.46543.20221,8942,748,414,3708,302,307
14/02/2022 542.01▲1.84▲0.34542.19542.65536.68245,6412,264,815,9108,220,623
11/02/2022540.17▲4.60▲0.86533.28541.96530.43417,6304,453,792,0108,192,714
10/02/2022535.57 ▼18.14 ▼3.28556.77556.77516.22674,9078,434,536,0608,122,852
09/02/2022553.71▲35.19▲6.79553.92554.29553.10152,888926,237,0308,398,075
08/02/2022518.52▲32.58▲6.70513.36519.09512.22218,0812,142,517,1107,864,311
07/02/2022485.94▲19.57▲4.20480.69486.06472.70385,3903,824,935,3407,370,219
04/02/2022466.37 ▼0.010.00466.01467.05466.0129,590219,894,5307,073,277
03/02/2022466.38 ▼0.33 ▼0.07466.49467.69465.6532,439313,368,0307,073,473
02/02/2022466.71 ▼0.03 ▼0.01466.79467.42466.1729,774266,721,2207,078,529
01/02/2022466.74 ▼0.19 ▼0.04466.93467.73465.7218,160168,858,3607,079,003
31/01/2022466.93▲0.06 ▼0.01466.55467.17465.3057,785394,644,3407,081,889
27/01/2022466.87 ▼0.04 ▼0.09466.99467.61465.7832,351273,919,8807,080,998
26/01/2022466.910.00▲0.09466.91467.65466.4151,715337,469,7407,087,609
25/01/2022466.91 ▼1.05 ▼0.22467.39468.29466.4176,894607,378,1407,081,483
24/01/2022467.96 ▼1.85 ▼0.39469.22471.15467.9634,791301,276,4907,097,524
21/01/2022469.81▲0.15▲0.03468.52470.46468.2581,318605,952,9807,125,457
20/01/2022469.66 ▼0.79 ▼0.17470.45470.45467.8457,389410,937,4007,123,310
19/01/2022470.45▲0.44▲0.09472.14472.35469.8148,840430,133,9107,135,248
18/01/2022470.01▲2.44▲0.52469.38470.12467.7863,011522,243,7207,128,478
17/01/2022467.57 ▼0.71 ▼0.15467.87468.44465.1837,212336,853,8307,091,539
14/01/2022 468.28▲0.98▲0.21467.21468.28466.59116,321512,327,7807,102,386
13/01/2022467.3▲0.22▲0.05468.22468.22466.1146,570470,483,4907,087,511
12/01/2022467.08▲0.04▲0.01466.47468.26465.9951,014402,735,9607,084,039
11/01/2022467.04 ▼0.44 ▼0.09468.84468.84466.4546,721450,801,8407,083,517
10/01/2022467.48 ▼0.17 ▼0.04468.23471.65467.2442,319423,980,1907,090,119
06/01/2022467.65▲0.97▲0.21470.49470.49466.4067,128471,521,0907,092,820
05/01/2022466.68▲0.32▲0.07465.12471.58465.1246,795408,098,4307,078,007
04/01/2022466.36 ▼0.46 ▼0.10466.25467.44464.48115,713669,370,7207,073,199
03/01/2022466.82 ▼6.57 ▼1.39466.53469.96462.7695,514934,901,7507,080,123
31/12/2021473.39 ▼6.15 ▼1.28479.48483.52470.9990,290823,448,2307,179,804
30/12/2021479.54▲11.97▲2.56478.42485.60471.5732,648,43470,454,941,6107,273,055
29/12/2021467.57▲3.73▲0.80463.28468.22463.2863,040477,679,9207,091,575
28/12/2021463.84▲1.47▲0.32462.23464.45462.2370,801481,212,0807,035,027
27/12/2021462.37 ▼0.53 ▼0.11463.05463.39461.2427,470220,804,2307,012,622
24/12/2021462.9▲0.51▲0.11462.29464.20462.1250,648552,987,9707,020,790
23/12/2021462.39▲1.33▲0.31460.97462.75460.1526,897197,221,0507,012,961
21/12/2021461.06 ▼0.37 ▼0.08460.29462.62460.2988,268308,150,1706,992,803
20/12/2021461.43 ▼1.07 ▼0.23461.18462.34460.0535,817278,073,2506,998,409
17/12/2021462.5▲0.04▲0.01461.95463.44460.7513,842135,250,1507,014,722
16/12/2021462.46▲3.55▲0.77458.96463.40458.2316,250143,055,9807,014,031
15/12/2021458.91 ▼0.98 ▼0.21458.75463.57458.2044,027419,969,6006,960,175
14/12/2021459.89 ▼0.35 ▼0.08461.15461.15458.6131,656311,499,2506,975,057
13/12/2021460.24 ▼7.01 ▼1.50467.30467.30455.5945,553469,760,0306,980,397
10/12/2021467.25▲2.39▲0.51467.48469.17465.5638,421287,815,7507,086,757
09/12/2021464.86▲3.57▲0.77460.61472.90460.0437,881378,601,1007,050,437
08/12/2021461.29 ▼2.26 ▼0.49461.62462.20455.8261,925581,658,0906,996,252
07/12/2021463.55 ▼10.33 ▼2.18472.49474.12463.55105,1511,001,477,3907,030,637
06/12/2021473.88 ▼6.24 ▼1.30480.12481.47470.1268,154694,860,3807,187,185
03/12/2021480.12▲0.98▲0.20480.38481.87478.4426,413208,513,3207,281,864
02/12/2021479.14 ▼0.85 ▼0.18479.99481.23478.6239,384340,385,0407,266,977
01/12/2021479.99 ▼0.89 ▼0.19480.66481.55479.8926,490243,176,9207,279,882
30/11/2021480.88 ▼2.50 ▼0.52482.70482.74480.4269,115713,355,5307,293,459
29/11/2021483.38 ▼1.01 ▼0.21484.14484.94483.2026,691272,931,4307,331,264
26/11/2021484.39▲0.31▲0.06484.03484.96483.6134,597304,704,1607,346,619
25/11/2021484.08 ▼1.19 ▼0.25484.00486.09483.4312,799108,319,2207,341,914
24/11/2021485.27▲0.50▲0.15483.29486.36482.7257,207538,976,3907,360,068
22/11/2021484.77 ▼0.83 ▼0.17484.98485.78482.3858,345471,877,1807,352,481
17/11/2021485.6▲0.51▲0.11485.65486.93484.7240,625464,549,1507,365,057
16/11/2021485.09▲0.55▲0.11484.09485.28483.1628,018263,258,5707,357,205
15/11/2021484.54 ▼0.47 ▼0.10485.01485.29482.9749,144454,319,8707,348,975
12/11/2021485.01▲0.40▲0.08484.07486.63483.2926,436200,307,0907,356,069
10/11/2021484.61 ▼2.43 ▼0.50486.12486.70483.9149,956435,852,7107,349,918
08/11/2021487.04 ▼2.58 ▼0.53489.38490.33486.9744,006446,690,3107,386,804
05/11/2021489.62▲0.78▲0.16489.41490.15488.7426,239221,149,6507,425,968
04/11/2021488.84 ▼0.03 ▼0.01489.66489.66487.3232,963335,136,4507,414,180
03/11/2021488.87▲1.16▲0.24491.16491.16487.6636,944317,597,1907,414,542
02/11/2021487.71 ▼0.43 ▼0.09489.39491.91487.2952,029444,963,7107,396,973
01/11/2021488.14 ▼4.12 ▼0.84492.26492.26488.1447,468452,143,8807,403,599
28/10/2021492.26▲1.15▲0.23491.11492.26490.3434,938304,548,9607,466,051
27/10/2021491.11 ▼0.54 ▼0.11491.33492.10490.2335,671341,835,1107,448,525
26/10/2021491.65 ▼0.52 ▼0.11492.73492.73491.0439,515381,874,0807,456,734
25/10/2021 492.17 ▼1.05 ▼0.21493.65493.65491.0261,000671,330,4907,464,595
22/10/2021493.22▲1.61▲0.33491.66495.05491.6621,750223,549,6407,480,581
21/10/2021491.61▲0.30▲0.06490.74493.00490.3539,833431,028,2407,456,133
20/10/2021491.31▲0.39 ▼0.08490.78493.36489.3530,700258,571,7107,451,623
19/10/2021490.92 ▼2.65 ▼0.54493.46493.46490.3043,362465,886,9607,445,705
18/10/2021493.57 ▼2.20 ▼0.44494.52494.57490.5944,405462,478,6307,485,943
14/10/2021495.77 ▼0.12▲0.02497.02497.49493.1220,030207,378,8807,519,299
13/10/2021495.89▲3.34▲0.68490.32495.89488.3494,340978,689,6107,521,045
12/10/2021492.55 ▼4.16 ▼0.84494.69495.45486.0451,361521,281,4207,470,388
11/10/2021496.71 ▼6.04 ▼1.20502.17504.97496.0463,303588,750,4907,533,465
08/10/2021502.75 ▼1.71 ▼0.34505.60510.60500.8282,853907,027,5107,625,042
04/10/2021504.46▲7.27▲1.46505.76512.84500.38116,1621,313,205,6807,650,982
01/10/2021497.19▲7.08 ▼0.44491.87505.60491.75129,7991,365,849,6907,540,844
30/09/2021490.11▲3.88▲0.80489.30497.30487.2343,590390,801,1807,433,474
29/09/2021486.23 ▼0.57 ▼0.12486.34487.95481.73120,8941,265,926,0907,374,589
28/09/2021486.8 ▼4.27 ▼0.87490.54490.59485.4782,429788,901,0007,383,213
27/09/2021491.07 ▼5.00 ▼1.01494.93495.49490.8683,946820,435,1607,447,991
23/09/2021496.07 ▼0.75 ▼0.15496.82497.70495.7723,126236,959,3707,523,782
22/09/2021496.82 ▼1.37 ▼0.27497.57498.71496.2571,193619,079,0707,535,121
21/09/2021498.19 ▼0.25 ▼0.05499.01499.10497.4333,194343,241,3107,555,878
20/09/2021498.44 ▼1.20 ▼0.24501.02501.02497.7534,369325,838,7307,559,780
17/09/2021 499.64▲1.45▲0.29497.61503.44497.5243,530413,293,8407,577,944
16/09/2021 498.19 ▼1.48 ▼0.30499.67499.98497.2347,764460,814,0707,555,895
15/09/2021499.67 ▼3.46 ▼0.69502.56502.56497.6555,626567,731,9807,578,443
14/09/2021 503.13 ▼1.60 ▼0.32503.57504.71501.3460,367593,506,2207,630,842
13/09/2021 504.73 ▼2.72 ▼0.54507.68507.68503.5841,713380,265,8107,655,100
10/09/2021507.45 ▼0.22 ▼0.04507.67507.81506.0235,206386,625,5207,696,432
09/09/2021507.67▲0.010.00507.14509.39506.6629,707271,546,7407,699,721
08/09/2021507.66 ▼0.94 ▼0.18508.59510.11507.5451,926617,404,8107,699,593
07/09/2021508.60▲0.91 ▼0.80507.69509.07506.4436,025357,365,5607,713,864
06/09/2021507.69 ▼4.67 ▼0.91512.58515.55506.3283,011882,760,5507,700,078
03/09/2021512.36▲6.10▲1.20507.97512.56507.9757,039626,432,8507,770,795
02/09/2021506.26▲3.36 ▼0.67502.85517.55502.2872,663811,112,5207,678,347
01/09/2021502.90 ▼5.57 ▼1.10508.30508.50495.02146,8641,523,327,0107,627,419
31/08/2021508.47 ▼3.82 ▼0.75510.93511.73507.1876,706702,457,9707,711,854
30/08/2021512.29 ▼5.81 ▼1.12518.32518.76511.02152,2291,284,273,7607,769,729
27/08/2021518.10 ▼1.43 ▼0.28518.96521.53517.0684,402871,818,8807,857,919
26/08/2021519.53 ▼1.97 ▼0.38521.45522.02519.3745,417459,476,5407,879,678
25/08/2021521.50▲0.31▲0.06521.42522.58520.7750,386541,405,3407,909,434
24/08/2021521.19 ▼3.12 ▼0.60525.05525.05520.8772,418792,336,9007,904,850
23/08/2021524.31 ▼1.05 ▼0.20526.09526.70523.7664,560597,752,9907,952,120
20/08/2021525.36▲0.28▲0.05525.25526.29524.2289,284657,726,7807,968,022
19/08/2021525.08▲1.54 ▼29.00523.07532.71523.0760,962657,810,9107,963,838
18/08/2021523.54 ▼1.33 ▼0.25523.92524.14522.4288,356860,294,8507,940,458
17/08/2021524.87 ▼6.03 ▼0.61527.59527.59524.23112,2361,108,710,0207,960,600
13/08/2021530.90 ▼1.68 ▼32.00532.44533.15530.21138,207994,418,6108,052,001
12/08/2021532.58▲1.99▲0.38531.19533.82531.19266,5161,769,203,9108,077,537
11/08/2021530.59 ▼0.26 ▼0.05530.22531.97530.1376,822730,948,2408,047,300
10/08/2021530.85 ▼0.19 ▼0.04531.26531.98530.5679,651714,248,0908,051,340
09/08/2021531.04 ▼0.60 ▼11.00532.32535.15530.6192,523967,814,7508,054,135
06/08/2021531.64▲1.36▲0.26529.64531.67528.5196,463980,922,4008,063,256
05/08/2021530.28 ▼2.97 ▼0.56532.25532.25528.2197,161980,332,7608,042,665
04/08/2021533.25 ▼3.01 ▼0.56534.69535.26531.49113,9361,105,231,3608,087,691
03/08/2021536.26 ▼1.58 ▼0.29538.30538.60534.55108,3171,057,580,1708,133,350
02/08/2021537.84 ▼2.89 ▼0.53541.63541.63537.8467,151640,123,5208,157,288
30/07/2021540.73 ▼0.80 ▼0.15540.28541.42539.1699,777814,622,0308,201,138
29/07/2021541.53▲0.58▲0.11540.20543.96539.1868,777692,872,7708,213,314
28/07/2021540.95 ▼1.05 ▼0.19541.02541.59539.0784,580999,227,4308,204,534
27/07/2021542.00 ▼2.54 ▼0.47544.55544.75541.5158,993607,472,6908,220,349
26/07/2021544.54 ▼0.67 ▼0.12545.55546.20543.6071,806649,110,5908,258,967
23/07/2021545.21▲0.07▲0.01544.79546.41543.92106,7711,183,454,8608,269,130
22/07/2021545.14▲3.10▲0.57542.04545.56541.77115,017975,373,6408,268,042
21/07/2021542.04▲0.98▲0.18540.35542.50539.7878,652898,681,2908,221,021
20/07/2021 541.06 ▼2.09 ▼0.38541.95542.52540.38106,479761,180,0208,206,157
19/07/2021 543.15 ▼1.31 ▼0.24542.98543.82540.0981,779697,577,5308,237,885
16/07/2021544.46 ▼0.78 ▼0.14543.87545.53542.37119,4071,002,522,6008,257,668
15/07/2021 545.24 ▼2.22 ▼0.41547.04548.06542.9897,2941,154,056,2308,269,615
14/07/2021547.46 ▼3.11 ▼0.56551.72553.58544.92165,7781,857,856,8808,303,274
13/07/2021550.57▲3.26▲0.60548.11555.29548.11177,5941,954,105,2708,350,460
12/07/2021547.31▲9.00▲1.67541.03551.81541.03321,1423,861,104,4208,300,923
09/07/2021538.31▲4.67▲0.88532.28538.31531.76191,4252,153,444,9208,164,422
08/07/2021533.64▲0.06▲0.01536.49537.20532.16101,5991,085,138,8408,093,596
07/07/2021533.58▲6.80▲1.29525.65541.94525.65242,8592,847,729,4608,092,721
06/07/2021526.78 ▼5.69 ▼1.07532.57532.62526.73172,6651,958,245,6207,989,543
05/07/2021532.47 ▼14.58 ▼2.67544.86544.86527.30308,2433,238,050,8908,075,884
02/07/2021547.05 ▼5.29 ▼0.96548.00549.91546.04195,3892,081,700,2408,296,985
01/07/2021552.34 ▼1.87 ▼0.34553.90554.36551.69107,1451,276,756,3708,377,265
30/06/2021554.21 ▼3.05 ▼0.55554.27556.23553.08102,8801,137,298,8408,405,558
29/06/2021557.26 ▼2.17 ▼0.39555.85558.53552.48205,2381,998,504,4108,451,834
28/06/2021559.43 ▼2.14 ▼0.38560.64561.90550.10336,2694,040,013,0008,484,735
25/06/2021561.57▲4.62▲0.83558.53561.75555.53225,7722,492,625,4908,517,243
24/06/2021556.95 ▼4.58 ▼0.82561.49561.59556.04209,0682,406,285,8008,447,087
23/06/2021561.53 ▼2.06 ▼0.37565.39566.19560.95345,1562,492,315,6908,516,687
22/06/2021563.59 ▼1.72 ▼0.30566.43568.68561.92502,4084,590,531,2008,547,799
21/06/2021565.31▲19.20▲3.52512.61576.16512.611,067,00312,700,395,4908,573,923
17/06/2021546.11 ▼51.17 ▼8.57555.58555.69544.73422,9402,879,774,7808,282,675
16/06/2021597.28 ▼49.31 ▼7.63599.75599.77595.75317,5163,424,669,0409,058,767
15/06/2021646.59 ▼0.51 ▼0.08646.11648.46645.5475,589660,594,9209,806,753
14/06/2021647.10 ▼1.20 ▼0.19648.18648.84647.0281,567473,837,6509,814,415
11/06/2021648.30▲0.68▲0.10649.66651.03647.68113,063655,200,5609,832,614
10/06/2021647.62 ▼3.03 ▼0.47647.39650.53646.6344,117513,593,2609,822,304
09/06/2021650.65 ▼4.15 ▼0.63654.95655.36648.9499,373762,999,1109,868,356
08/06/2021654.80▲0.53▲0.08653.84654.92653.1445,193349,177,5109,931,200
07/06/2021654.27 ▼0.36 ▼0.06655.20656.39653.1570,955474,738,6409,923,246
04/06/2021654.63▲1.03▲0.16654.79655.29653.7631,414310,519,1309,928,647
03/06/2021653.60 ▼1.13 ▼0.17654.11655.22652.2936,509357,308,4309,913,043
02/06/2021654.73 ▼2.13 ▼0.33656.91658.40653.6726,059219,608,6709,930,213
01/06/2021656.86▲1.30▲0.20656.34659.71655.38108,985740,537,8009,962,472
31/05/2021655.56▲4.09▲0.62653.69656.06651.0656,254476,935,5109,942,758
28/05/2021651.47▲1.28▲0.20649.85651.62649.85124,567502,742,6209,880,725
27/05/2021650.19▲0.63▲0.10651.89652.74649.0892,561348,978,4409,861,306
26/05/2021649.56 ▼0.70 ▼0.11652.63652.63649.2942,469256,835,7909,851,737
25/05/2021650.26▲0.13▲0.02648.49653.45648.49135,912620,019,8409,862,354
24/05/2021650.13 ▼4.88 ▼0.75651.23652.75650.13229,456932,994,8509,860,393
21/05/2021655.01▲0.38▲0.06655.94657.35653.45122,030574,894,4109,934,437
20/05/2021654.63▲1.83▲0.28653.71655.57652.9294,595407,781,7309,928,723
19/05/2021652.80▲0.10▲0.02653.20653.84651.7282,388466,225,2609,900,944
18/05/2021652.70 ▼3.07 ▼0.47655.48655.48652.14130,834696,743,4209,899,372
17/05/2021655.77 ▼0.45 ▼0.07656.34657.67653.9196,943579,455,8909,945,974
13/05/2021656.22 ▼1.52 ▼0.23658.42660.42654.38121,793744,416,7009,952,746
12/05/2021657.74▲3.07▲0.47654.88660.52654.57257,0361,680,630,2109,975,774
11/05/2021654.67 ▼2.92 ▼0.45655.88661.20654.67327,0421,482,475,0609,929,254
10/05/2021657.59▲657.59▲100.00655.67657.59649.38207,2441,156,052,9109,973,535