Warning This site is not recommended for Internet Explorer browsers. Please use another web browser to get a better experience.

The Safran Share

2021-09-24 At 12:20 (GMT +02:00)
Share price
111,62 €
- 0.07 %
Today's high
112,20 €
Today's low
111,06 €
Close price
111,70 €
From to
Safran share in euros and in volume
Date Opening Higher Lower Close Volume
27/04/2020 78.3 78.5 75.52 77.32 565718
28/04/2020 77.8 82.4 77.2 82.3 1024730
29/04/2020 81.02 87.42 80.68 87.3 1131310
30/04/2020 91.84 93.2 83.98 84.22 2072508
04/05/2020 81.44 81.84 77.28 78 1541832
05/05/2020 78.94 81.36 77.98 80 1000378
06/05/2020 79.4 80.24 77.12 78.36 668829
07/05/2020 78.22 81.08 78 81.08 664081
08/05/2020 81.88 82.62 80.82 81.12 418993
11/05/2020 81.62 81.66 77.34 78.5 695735
12/05/2020 76.98 78.8 75.72 77.28 1177046
13/05/2020 75.7 76.7 74 75.5 1226401
14/05/2020 74 75.42 70.38 73.66 1363909
15/05/2020 74.22 75.16 72.62 73 863721
18/05/2020 74.4 79.48 74.3 79.48 1110528
19/05/2020 79.5 80.86 76.06 78.48 1271555
20/05/2020 77.84 78.26 75.24 77.98 741832
21/05/2020 77.12 79.3 76.46 77.32 724008
22/05/2020 76.94 77.04 74.52 75.68 1073778
25/05/2020 76.8 80.36 75.78 80.36 1055753
26/05/2020 81.54 87.08 81.04 86.6 1505588
27/05/2020 86.5 89.02 84.44 87.68 1538130
28/05/2020 89.9 91.24 88.14 88.88 1475745
29/05/2020 87.84 87.84 85.56 85.86 1732673
01/06/2020 87.4 88.78 85.9 88.3 748730
02/06/2020 89 93.96 88.32 93.52 1461630
03/06/2020 95.4 99.34 93.9 98 1249792
04/06/2020 97.74 99.18 94.82 98.6 1611886
05/06/2020 100.3 105.4 100.15 101.95 2071782
08/06/2020 101 103.25 100.35 102 1474926
09/06/2020 103 104.6 96.22 97.18 1493927
10/06/2020 97.22 100.9 94.16 96.5 1405415
11/06/2020 93.4 94.2 88.92 88.96 1462858
12/06/2020 87.66 93.62 87.1 89.84 1341227
15/06/2020 87.2 91.96 86.26 91.9 1241381
16/06/2020 95 97.08 92 94.64 1458770
17/06/2020 94.98 98.04 94.2 97.5 1338392
18/06/2020 95.96 97 91.4 95.66 1476317
19/06/2020 96.86 97.26 94.14 94.38 2603303
22/06/2020 92.5 95.14 90.74 93.54 823586
23/06/2020 94.1 96.72 93.26 95.12 1141008
24/06/2020 94.88 95.5 89.7 89.76 1160580
25/06/2020 89.3 90.52 86.8 88.9 1390156
26/06/2020 90.42 92.22 87.24 87.8 1208231
29/06/2020 87.52 90.88 87 89.18 1183517
30/06/2020 90.2 91.94 88.18 89.22 1205076
01/07/2020 89.34 90.72 84.96 89.9 1339896
02/07/2020 90.6 93.66 90.02 91.56 1084038
03/07/2020 91.6 92.62 89.54 90.7 529515
06/07/2020 92.58 93.96 91.54 92.84 744752
07/07/2020 92.38 92.68 89.82 91.4 1080858
08/07/2020 90.1 90.92 88.6 90.04 916558
09/07/2020 90.76 91.6 87.8 88.28 836595
10/07/2020 87.6 89.96 86.76 88.92 783405
13/07/2020 89.8 92.88 89.02 92.5 1043204
14/07/2020 91 91.54 87.94 89.74 879006
15/07/2020 91.4 96.64 91.14 95.72 1537193
16/07/2020 95.2 95.58 93.64 94.02 826601
17/07/2020 93.82 94.68 92.2 93.12 881139
20/07/2020 93.04 93.9 91.3 93.2 586573
21/07/2020 94.3 96.88 93.58 93.58 890770
22/07/2020 93.4 93.6 90.36 91.46 716312
23/07/2020 92.16 92.16 88.58 88.96 838505
24/07/2020 87.78 88.54 86.44 88.54 918722
27/07/2020 87.52 87.86 86.4 86.96 815159
28/07/2020 87.1 90.48 87.1 90.36 876004
29/07/2020 90.02 93.16 90.02 90.7 875036
30/07/2020 93.12 95.82 92.48 94.24 1450981
31/07/2020 93.88 94.76 89.44 89.44 1250463
03/08/2020 89.92 90.24 85.82 89.62 1188941
04/08/2020 90.64 93.18 90.14 92.28 815787
05/08/2020 92.86 97.08 92.86 96.92 918706
06/08/2020 96.4 98.7 96.24 98.54 1247729
07/08/2020 98.4 98.54 96.3 97.72 750463
10/08/2020 98.5 100.9 98.08 100.75 813373
11/08/2020 101.75 106.95 101.75 106.4 1282617
12/08/2020 105.7 106.05 103.4 103.5 703031
13/08/2020 102.8 104.75 102.3 103.75 567810
14/08/2020 103 103.05 100.9 101.5 589066
17/08/2020 101.7 102.5 100.3 101.1 487878
18/08/2020 100.6 101.2 98.54 99.12 729229
19/08/2020 98.86 99.64 97.8 99.38 441473
20/08/2020 98.32 98.96 96.94 97.64 575084
21/08/2020 98 99.44 94.42 97.24 898533
24/08/2020 97.98 100.25 97.34 100.05 687312
25/08/2020 100.4 102 99.36 99.36 702343
26/08/2020 98.6 100.65 97.86 99.86 410734
27/08/2020 99.9 102.1 98.14 100.95 625286
28/08/2020 101 103.15 99.42 102.25 919073
31/08/2020 102.95 102.95 97.02 97.02 777286
01/09/2020 98 98.44 95.1 98 1041305
02/09/2020 98.26 101.1 98.18 100.45 564404
03/09/2020 101 103.85 96.54 97.68 862188
04/09/2020 96.8 100.5 96.1 97.24 836528
07/09/2020 98.5 101.8 97.88 100.9 692024
08/09/2020 100.75 101 95.68 98.22 847782
09/09/2020 97.52 98.32 95.36 97.44 809049
10/09/2020 97.4 98.16 96.18 97.08 615114
11/09/2020 96.62 98.14 95.6 97.18 617036
14/09/2020 98.3 99.56 97.38 97.48 591911
15/09/2020 97.7 98.6 96.88 96.94 495528
16/09/2020 96.86 97.98 95.64 97.48 686648
17/09/2020 96.52 98.32 96.22 98 630808
18/09/2020 97.56 97.58 94.76 95.2 2176116
21/09/2020 94.1 94.14 88.72 88.72 1323170
22/09/2020 90.82 90.86 88.5 88.98 1254960
23/09/2020 90 90.74 85.8 85.8 1490090
24/09/2020 84.42 84.8 82.68 82.88 1380610
25/09/2020 83 85.22 80.64 85.22 1583389
28/09/2020 86.92 88.46 85.48 85.7 1470087
29/09/2020 85.5 85.96 84.66 85.3 995345
30/09/2020 83.9 86.02 83.1 84.44 1161555
01/10/2020 85.38 85.86 83.18 84.18 1098432
02/10/2020 83.4 84.52 81.68 84.4 841432
05/10/2020 85.56 86.88 84.46 84.8 865818
06/10/2020 84.64 88.36 84.64 87.2 922992
07/10/2020 86 86.46 84.7 85.6 1240419
08/10/2020 86.42 88.76 85.56 87.14 797372
09/10/2020 87.56 89.44 87.22 88.66 992144
12/10/2020 88.32 88.6 86.88 87 762345
13/10/2020 86.84 86.84 85.12 85.28 761684
14/10/2020 85.36 86.54 84.48 86.12 741481
15/10/2020 84.82 87.9 84.26 87.56 1408169
16/10/2020 88.22 92.24 87.64 90.74 1317660
19/10/2020 90.52 92.26 90.14 91.4 621942
20/10/2020 90 94.26 89.96 93.18 1173686
21/10/2020 93.98 94.2 90.4 91 1072986
22/10/2020 90.5 91.52 89.5 91.42 699652
23/10/2020 91.38 97.34 91.26 96.58 1190507
26/10/2020 95.16 97.14 93.38 93.58 1079449
27/10/2020 93.52 93.6 89.26 91.18 1119961
28/10/2020 88.7 89.48 85.64 88.7 1719112
29/10/2020 88.54 89.92 85.94 87.56 1208594
30/10/2020 86.68 91.46 86.5 90.52 1256817
02/11/2020 91.32 92.4 88.84 91.54 806707
03/11/2020 92.8 97.28 92.56 96.94 1201924
04/11/2020 95.24 99.5 94.66 98.14 1021004
05/11/2020 98.54 100.45 98.54 99.86 1036414
06/11/2020 99.44 100.35 98.16 99.14 969884
09/11/2020 100.9 119.7 100.35 113 3155584
10/11/2020 114 120.8 114 118.75 2821140
11/11/2020 119 120.35 114.5 116.9 1303991
12/11/2020 115 116.25 112.25 113.8 1092820
13/11/2020 112.7 115.5 111.4 113.5 1066005
16/11/2020 116 121.8 115.85 120.25 1680654
17/11/2020 120.8 123.95 118.45 123.8 1131640
18/11/2020 123.9 124.05 120.25 122.35 1308217
19/11/2020 119 120.65 118.55 120.25 1530754
20/11/2020 120.15 121.75 119.5 121.5 1576768
23/11/2020 122 123.7 121.1 122.25 1071000
24/11/2020 124.05 126.85 120.65 122.9 1586848
25/11/2020 124 125.6 122.4 124 1572986
26/11/2020 124.85 124.95 122 122 631409
27/11/2020 121.9 123.15 121.6 123 1101956
30/11/2020 122.7 124.05 120.75 122.3 1527650
01/12/2020 122.7 123.4 121.95 122.8 814641
02/12/2020 122.3 124.15 121.6 123.75 849555
03/12/2020 123.7 124.7 122.8 124 851787
04/12/2020 124.15 125.45 123.35 124.4 836810
07/12/2020 124 124 121.4 122.25 622176
08/12/2020 122.2 123.5 121.8 122 618787
09/12/2020 122.2 123 119.8 120 570770
10/12/2020 120.4 120.6 117.35 118.45 843230
11/12/2020 118.2 121.2 116.2 120.2 861613
14/12/2020 121.6 122.45 119 119.3 568876
15/12/2020 119.2 120.6 116.9 118.35 835904
16/12/2020 117.25 120.5 116 117.7 935043
17/12/2020 118.4 118.9 116.35 116.75 780445
18/12/2020 115.75 117.05 114.55 115.05 1746931
21/12/2020 111.55 114.25 108.6 113.8 1226450
22/12/2020 114.15 115.85 113.45 115.3 650803
23/12/2020 115.75 119.55 115.65 119.1 595688
24/12/2020 119.35 119.7 118.05 118.65 125502
28/12/2020 119.6 120.95 118.3 119.95 463876
29/12/2020 120.3 122.1 119.7 120.5 559152
30/12/2020 120.6 120.75 118.8 119 433819
31/12/2020 118 118.2 115.95 115.95 278679
04/01/2021 117.35 121 116.1 116.15 658764
05/01/2021 114.9 116.95 114.8 116.4 588765
06/01/2021 117.55 117.55 115.4 116.3 581543
07/01/2021 117.05 117.3 114.8 115.8 635605
08/01/2021 116.9 117 115 116.35 688460
11/01/2021 116.05 117.2 115.35 116.5 824389
12/01/2021 116.45 116.85 114.5 116.3 639014
13/01/2021 116.45 116.7 114.45 114.5 571489
14/01/2021 115 116.95 114.2 116.95 601168
15/01/2021 115.9 116.9 113.9 114.75 771310
18/01/2021 113.3 114.65 113 113.7 408504
19/01/2021 113.95 115.1 113.15 113.25 566594
20/01/2021 113.5 116.25 113.45 114.9 674365
21/01/2021 115.65 116.75 111.5 111.95 893166
22/01/2021 111.65 111.7 109.4 110.55 755508
25/01/2021 110.7 111 106.05 106.15 1218651
26/01/2021 105.3 109.8 104.35 108 892933
27/01/2021 107.9 109.1 105.25 105.95 1066320
28/01/2021 104.8 107.2 103.2 106.3 1296872
29/01/2021 104.7 106.25 103.35 104.1 1434791
01/02/2021 105.35 105.75 102.55 102.95 911994
02/02/2021 104.2 108.95 103.85 107.85 1290523
03/02/2021 109 109.8 107.4 108.85 777987
04/02/2021 109.5 113.2 108.85 112.9 868109
05/02/2021 112.95 112.95 111.25 112.2 705754
08/02/2021 112.7 113.05 111 112.25 550879
09/02/2021 112.25 113.5 111.3 111.65 597234
10/02/2021 112.35 113 110.05 110.85 406021
11/02/2021 110.55 111.35 108.6 109.45 511643
12/02/2021 109.15 110 106.9 108.9 567279
15/02/2021 109.15 111.7 109 110.9 606985
16/02/2021 110.7 110.9 108.75 109.35 528508
17/02/2021 109.35 111.15 109.2 111 739167
18/02/2021 110.1 110.15 107.45 107.75 774141
19/02/2021 107.1 112.75 106.45 112.05 879200
22/02/2021 110.85 114.8 109.5 114.8 810538
23/02/2021 115 119.2 114.8 118.65 1269782
24/02/2021 118.6 121 117.05 121 1016012
25/02/2021 120 121.55 115.45 116.35 1472172
26/02/2021 115 115.5 111.9 113.25 1251076
01/03/2021 114.6 118.45 114.45 117.25 861115
02/03/2021 116.7 117.6 115.1 117.15 645682
03/03/2021 117.2 118.9 115.05 118.6 762017
04/03/2021 118.9 122.45 118.65 121.75 905630
05/03/2021 120.5 122.4 118.95 119.1 1327621
08/03/2021 120 125.65 119.45 125.55 1213912
09/03/2021 126 126.2 121.9 123.2 865719
10/03/2021 123.05 124.3 120.9 121.05 1165153
11/03/2021 121.45 121.95 119.75 120.65 898788
12/03/2021 120.45 120.85 118.85 120.45 743987
15/03/2021 120.4 123.45 120.2 121.95 639715
16/03/2021 121.75 127.45 121.75 125.1 920203
17/03/2021 124.9 125 123.25 123.6 647111
18/03/2021 123.95 125.15 123.1 123.55 1066212
19/03/2021 122.6 122.7 119.25 119.25 2366546
22/03/2021 119.05 119.05 116.95 117 699484
23/03/2021 116.1 117.1 114.95 115.5 841953
24/03/2021 114.25 116.65 113.05 116.65 743613
25/03/2021 115.7 116.55 113.3 116.55 768686
26/03/2021 117.9 119.65 114.9 115.3 959676
29/03/2021 115.4 116 114.3 115.25 841651
30/03/2021 115.85 116.7 115.5 116.55 757541
31/03/2021 116.3 116.85 114.95 116.05 965963
01/04/2021 116 120.24 115.86 119.66 696430
06/04/2021 121.34 122.42 119.32 119.66 673999
07/04/2021 119.92 120.9 119.34 119.48 374573
08/04/2021 120 120.72 118.02 120.72 648946
09/04/2021 120.94 122.26 118.78 119.12 643821
12/04/2021 119 119.58 117.6 117.78 543719
13/04/2021 117.28 118.92 115.78 116.46 869533
14/04/2021 116.4 117.64 115.72 117.42 622682
15/04/2021 117.38 120.5 117.32 119.64 763571
16/04/2021 120 123.4 119.5 122.9 976991
19/04/2021 123.48 123.92 121.9 122.4 527325
20/04/2021 122.54 123.52 117.06 117.2 946770
21/04/2021 117.2 118.32 115.1 117.04 916436
22/04/2021 117.8 121.04 117.26 121.04 775776
23/04/2021 120.3 121.24 119 121.24 599334
26/04/2021 122 124.14 121.16 123.92 708883
27/04/2021 123.3 123.36 121.12 122.06 617498
28/04/2021 121.86 122.9 120.38 121 530396
29/04/2021 121.3 123.26 120.3 120.54 732508
30/04/2021 121.22 125.14 119.9 124.18 926921
03/05/2021 124.5 125.74 122.7 124.76 406465
04/05/2021 124.7 127.12 122.52 122.82 771424
05/05/2021 124.66 125.46 122.08 122.54 690132
06/05/2021 123.1 125.72 122.46 123.3 744422
07/05/2021 124.46 125.76 123.84 125.2 603866
10/05/2021 125.98 126.28 124.6 125.76 623745
11/05/2021 123.86 124.54 121.2 122.5 954546
12/05/2021 122.3 122.96 120.78 121.42 626222
13/05/2021 120.46 121.26 117.16 119.96 873917
14/05/2021 121.26 124.68 120.5 124.54 614198
17/05/2021 124.9 125.36 121.6 121.88 399807
18/05/2021 123.1 123.2 120.7 121 463927
19/05/2021 120.4 120.4 115.58 117.2 1000606
20/05/2021 117.88 118.76 116 118.76 718567
21/05/2021 119.24 120.34 118.54 119.92 738443
24/05/2021 120.08 121.84 120.08 121.74 424943
25/05/2021 122.26 122.46 119.54 119.54 722578
26/05/2021 120.42 120.82 118.2 118.2 692159
27/05/2021 119.02 124.18 119 122.56 2348773
28/05/2021 123.5 126.26 123.28 124.12 765751
31/05/2021 123.5 123.8 122.12 122.36 397991
01/06/2021 123.22 125.02 122.3 124.44 425900
02/06/2021 124.5 125.88 123.76 125.68 605769
03/06/2021 125.94 126.16 123.74 123.86 566820
04/06/2021 124.06 124.24 122.04 122.52 450184
07/06/2021 122.6 124.18 120.9 123.56 582632
08/06/2021 123.8 126.02 123.66 123.9 1085090
09/06/2021 124.08 125.26 123.74 124.66 467471
10/06/2021 125.14 125.44 122.78 123.12 409168
11/06/2021 123.36 124.14 123 123.64 550723
14/06/2021 124.28 124.84 122.92 123.1 528967
15/06/2021 123.98 125.68 122.92 123.14 551290
16/06/2021 124 125.36 122.58 125.34 618013
17/06/2021 124.7 127.14 124.7 126.24 543235
18/06/2021 126.04 127.4 123.88 124.78 2214028
21/06/2021 124.16 125.94 122.08 125.94 500273
22/06/2021 126.56 127.74 125.74 126.54 668063
23/06/2021 126.48 126.54 123.9 123.9 565429
24/06/2021 124.32 127.02 124.2 126.36 607736
25/06/2021 126.9 126.96 123.84 124.48 542568
28/06/2021 124.3 125.16 118.94 118.94 775932
29/06/2021 119.16 121 117.4 117.4 932947
30/06/2021 117.24 117.44 114.32 116.92 1019886
01/07/2021 117.9 119.44 117.22 118.8 864924
02/07/2021 119.18 119.84 118.22 119.42 759664
05/07/2021 119.24 120.64 117.84 120.18 414333
06/07/2021 120 120.3 117.32 117.86 511943
07/07/2021 117.74 119.64 115.34 115.96 770495
08/07/2021 115.94 117.2 113.78 117.2 1355808
09/07/2021 118.4 122.26 117.98 119.92 823379
12/07/2021 119.78 120.12 116.44 116.68 822179
13/07/2021 116.5 116.96 114.68 114.74 941792
14/07/2021 114.06 116 113.6 115.26 651889
15/07/2021 115.02 115.02 112.44 112.96 770517
16/07/2021 113.54 115.06 112.76 113.54 676216
19/07/2021 112.36 112.36 106.58 107.84 1281161
20/07/2021 109.16 111.7 109.16 110.88 852219
21/07/2021 111.84 116.32 111.84 115.92 782633
22/07/2021 116.8 117.84 114.46 114.5 511616
23/07/2021 115.22 118.48 115.14 116.4 595164
26/07/2021 115.52 117.34 114.98 116.22 595192
27/07/2021 115.58 116.56 114.22 115.26 860637
28/07/2021 115.44 118.34 115.26 116.82 618983
29/07/2021 117.82 117.82 112.8 113 1208193
30/07/2021 112.14 112.9 109.58 110.3 1018588
02/08/2021 111.96 114.36 111.4 111.48 696846
03/08/2021 111.28 111.78 109.12 109.5 653711
04/08/2021 109.76 111.28 108.92 109.42 619026
05/08/2021 109.6 112.52 109.6 111.5 831888
06/08/2021 111.34 113.44 111.04 112.6 728823
09/08/2021 112.6 112.6 109.68 110.1 514932
10/08/2021 110 110.44 109.34 109.58 613341
11/08/2021 110.04 110.52 109.36 109.6 701478
12/08/2021 109.5 110.5 108.66 109.7 716134
13/08/2021 109.6 110.28 109.06 109.74 477253
16/08/2021 109.52 109.52 107.22 107.68 617880
17/08/2021 107.46 107.52 105.76 106.62 767017
18/08/2021 106.64 106.78 105.52 106.58 779051
19/08/2021 105 105.78 104.18 104.32 785668
20/08/2021 104.6 105.18 103.78 104.62 755160
23/08/2021 105.76 106 104.1 104.1 597330
24/08/2021 105.06 105.54 104.24 105.34 620782
25/08/2021 105.7 107.94 105.42 107.04 656263
26/08/2021 106.42 107.3 105.72 107.02 552569
27/08/2021 106.86 107.4 106.44 107.12 430124
30/08/2021 106.98 107.42 106.14 106.32 268121
31/08/2021 104.74 106.26 103.44 106.26 1287362
01/09/2021 107.2 108.62 106.82 108.24 820516
02/09/2021 108.08 108.54 106.36 107 620106
03/09/2021 106.84 107.02 104.44 104.44 699050
06/09/2021 104.9 105.18 104.16 104.22 405692
07/09/2021 104.18 104.36 102.44 102.86 658243
08/09/2021 102.64 103.56 101.64 101.64 871285
09/09/2021 101.64 105.6 101.64 104.82 818806
10/09/2021 105.48 106 104.08 104.7 690241
13/09/2021 105.26 107.68 104.52 107.3 858260
14/09/2021 107.14 107.5 103.66 103.66 1210469
15/09/2021 103.76 105 102.36 102.36 872961
16/09/2021 103.34 105.72 102.74 104.62 829457
17/09/2021 105.4 106.88 103.56 105.28 2340971
20/09/2021 103.54 108.42 102.16 107.66 1086179
21/09/2021 108.08 109.74 106.86 109.1 941046
22/09/2021 109.56 110.72 109.56 110.36 651589
23/09/2021 111.42 113 111.22 111.7 679979
24/09/2021 111.6 112.2 111.06 111.52 134688
Date Opening Higher Lower Close Volume
24/04/2020 4387.03 4448.73 4366.09 4393.32 81295302
27/04/2020 4479.86 4505.26 4448.05 4505.26 75534068
28/04/2020 4507.42 4601.94 4493.51 4569.79 104384857
29/04/2020 4566.29 4678.93 4552.81 4671.11 111635080
30/04/2020 4693.28 4719.74 4554.91 4572.18 141511068
04/05/2020 4413.14 4427.74 4362.13 4378.23 124810563
05/05/2020 4455.74 4492.52 4419.95 4483.13 93373345
06/05/2020 4484.16 4484.16 4425.78 4433.38 83232151
07/05/2020 4456.44 4503.94 4440.98 4501.44 78225408
08/05/2020 4538.09 4560.19 4519.59 4549.64 49408577
11/05/2020 4561.19 4569.76 4460.24 4490.22 83307109
12/05/2020 4473.43 4499.39 4453.65 4472.5 99169673
13/05/2020 4420.5 4422.74 4336.56 4344.95 103243349
14/05/2020 4294.01 4313.26 4194.58 4273.13 127631990
15/05/2020 4314.97 4335.77 4255.19 4277.63 111222777
18/05/2020 4361.03 4508.95 4354.73 4498.34 119506440
19/05/2020 4536.07 4536.07 4421.11 4458.16 138767163
20/05/2020 4434.62 4499.79 4396.2 4496.98 107244116
21/05/2020 4443.92 4494.93 4429.27 4445.45 88243458
22/05/2020 4381.82 4475.35 4368.8 4444.56 99188225
25/05/2020 4482.54 4539.91 4451.56 4539.91 65971942
26/05/2020 4588.3 4619.84 4573.89 4606.24 139483656
27/05/2020 4621.77 4711.99 4614.41 4688.74 177813281
28/05/2020 4718.11 4784.09 4701.52 4771.39 127407890
29/05/2020 4733.98 4768.85 4695.36 4695.44 167179725
01/06/2020 4776.72 4782.03 4721.63 4762.78 75978001
02/06/2020 4799.88 4880.15 4795.28 4858.97 126839438
03/06/2020 4911.45 5026.45 4909.99 5022.38 160061521
04/06/2020 4994.18 5052.75 4966.82 5011.98 138768205
05/06/2020 5060.92 5199.65 5060.92 5197.79 186586463
08/06/2020 5159.3 5213.67 5137.2 5175.52 152417644
09/06/2020 5187.09 5203.42 5053.21 5095.11 160534761
10/06/2020 5119.86 5152.45 5043.57 5053.42 121311505
11/06/2020 4925.95 4956.3 4815.6 4815.6 161188611
12/06/2020 4774.11 4940.79 4759.17 4839.26 133164341
15/06/2020 4716.98 4841.53 4691.81 4815.72 111889946
16/06/2020 4922.79 5006.79 4887.56 4952.46 144435206
17/06/2020 4952.57 5026.84 4952.57 4995.97 107060924
18/06/2020 4978.3 5017.18 4908.6 4958.75 101194993
19/06/2020 4997.53 5040.47 4979.45 4979.45 219456350
22/06/2020 4928.01 5006.4 4902.06 4948.7 84695526
23/06/2020 4972.88 5046.31 4962.6 5017.68 101534934
24/06/2020 4985.63 5004.04 4871.36 4871.36 97104307
25/06/2020 4860.16 4941.96 4795.05 4918.58 99381797
26/06/2020 4965.72 5014.83 4908.15 4909.64 83954155
29/06/2020 4887.23 4977.63 4867.33 4945.46 94404147
30/06/2020 4958.94 4967.35 4901.96 4935.99 102133779
01/07/2020 4939.8 4963.37 4851.37 4926.94 94498377
02/07/2020 4963.13 5072.71 4956.66 5049.38 115448470
03/07/2020 5056.67 5062.51 4982.24 5007.14 61965857
06/07/2020 5112.5 5121.72 5059.07 5081.51 88535277
07/07/2020 5054.04 5056.52 5009.03 5043.73 75411559
08/07/2020 5004.82 5040.52 4969.83 4981.13 79874654
09/07/2020 5006.52 5014.85 4911.56 4921.01 83118082
10/07/2020 4891.61 4974.37 4882.5 4970.48 82293283
13/07/2020 5026.2 5060.43 4980.12 5056.23 75190695
14/07/2020 4990.48 5007.46 4941.73 5007.46 83503397
15/07/2020 5045.92 5145.33 5039.19 5108.98 97819945
16/07/2020 5076.52 5105.12 5048.32 5085.28 69518197
17/07/2020 5088 5091.13 5045.07 5069.42 82540277
20/07/2020 5058.48 5100.79 5015.11 5093.18 65183138
21/07/2020 5129.78 5172.98 5097.42 5104.28 85782097
22/07/2020 5098.48 5099.29 5028.48 5037.12 75799204
23/07/2020 5064.72 5083.97 5019.21 5033.76 79441073
24/07/2020 4973.73 4982.12 4925.41 4956.43 76464984
27/07/2020 4944.3 4957.77 4923.19 4939.62 74152899
28/07/2020 4930.1 4950.01 4893.63 4928.94 78254496
29/07/2020 4948.48 4978.5 4945.58 4958.74 75517123
30/07/2020 4952.08 4952.38 4801.02 4852.94 136929472
31/07/2020 4866.24 4902.9 4783.69 4783.69 129676258
03/08/2020 4797.06 4899.52 4763.6 4875.93 104614877
04/08/2020 4905.66 4920.8 4856.65 4889.52 86945332
05/08/2020 4916.96 4954.6 4907.41 4933.34 74970131
06/08/2020 4919.41 4951.86 4860.98 4885.13 80015304
07/08/2020 4873.1 4896.21 4843.9 4889.52 62365432
10/08/2020 4905.27 4937.63 4878.58 4909.51 62044533
11/08/2020 4952.41 5052.12 4949.05 5027.99 97809368
12/08/2020 5017.73 5096.53 5010.8 5073.31 76772945
13/08/2020 5055.42 5079.02 5037.55 5042.38 57580002
14/08/2020 5018.95 5018.95 4921.58 4962.93 66383383
17/08/2020 4972.59 4995.55 4937.72 4971.94 51855585
18/08/2020 4951.98 5001.29 4924.15 4938.06 60466683
19/08/2020 4934.79 4977.23 4917.53 4977.23 53033136
20/08/2020 4914.69 4937.95 4888.15 4911.24 66410925
21/08/2020 4927.61 4939.25 4839.08 4896.33 72886833
24/08/2020 4948.71 5013.7 4948.71 5007.89 68837152
25/08/2020 5023.06 5073.61 5008.27 5008.27 64060035
26/08/2020 4991.63 5050.1 4977.94 5048.43 49275146
27/08/2020 5052.26 5052.26 5005.46 5015.97 67454688
28/08/2020 5031.31 5031.53 4970.64 5002.94 71168028
31/08/2020 5041.34 5067.55 4942.18 4947.22 97222349
01/09/2020 4974.42 4993.56 4892.83 4938.1 91321404
02/09/2020 4969.62 5062.01 4959.64 5031.74 86997320
03/09/2020 5074.64 5131.39 4982.34 5009.52 93566309
04/09/2020 4974.69 5068.88 4928.79 4965.07 108586018
07/09/2020 4979.87 5064.64 4979.87 5053.72 61686037
08/09/2020 5052.88 5061.6 4935.38 4973.52 85589630
09/09/2020 4980.46 5058.35 4973.36 5042.98 86317327
10/09/2020 5039.48 5062.89 5005.84 5023.93 70302345
11/09/2020 5014.97 5053.63 4997.86 5034.14 70565042
14/09/2020 5071.87 5087.52 5034.91 5051.88 57540843
15/09/2020 5056.9 5087.99 5035.1 5067.93 79259265
16/09/2020 5065.75 5091.52 5029.56 5074.42 81456435
17/09/2020 5005.89 5053.32 4995.65 5039.5 85821061
18/09/2020 5035.94 5041.33 4978.18 4978.18 279143026
21/09/2020 4949.76 4949.76 4779.21 4792.04 128875606
22/09/2020 4809.57 4827 4772.84 4772.84 92853255
23/09/2020 4824.17 4871.45 4802.26 4802.26 86847245
24/09/2020 4746.1 4806.83 4744.04 4762.62 97832971
25/09/2020 4754.81 4758.05 4666.26 4729.66 96957872
28/09/2020 4806.14 4849.97 4788.18 4843.27 96796178
29/09/2020 4832.87 4846.63 4806.45 4832.07 73257836
30/09/2020 4793.19 4854.02 4782.69 4803.44 98788904
01/10/2020 4850.2 4871.83 4804.77 4824.04 90161807
02/10/2020 4769.43 4824.88 4757.22 4824.88 78027673
05/10/2020 4863.63 4876.86 4842.26 4871.87 73879827
06/10/2020 4881.8 4925.71 4850.36 4895.46 88462643
07/10/2020 4888.49 4915.63 4865.26 4882 90426146
08/10/2020 4910.49 4936.04 4877.1 4911.94 76836469
09/10/2020 4925.41 4954.02 4918.06 4946.81 82240837
12/10/2020 4952.47 4998.51 4944 4979.29 74090250
13/10/2020 4976.28 4976.58 4928.64 4947.61 81145892
14/10/2020 4956.69 4965.32 4928.43 4941.66 71558380
15/10/2020 4873.03 4881.31 4808.58 4837.42 106038499
16/10/2020 4904.1 4957.6 4875.76 4935.86 103412832
19/10/2020 4955.39 4993.39 4881.46 4929.27 44905902
20/10/2020 4932.87 4968.61 4914.49 4929.28 89049272
21/10/2020 4945.33 4945.33 4849.01 4853.95 77277793
22/10/2020 4830.44 4873.9 4783.65 4851.38 89469855
23/10/2020 4843.28 4934.71 4843.14 4909.64 80188094
26/10/2020 4844.64 4896.47 4814.99 4816.12 84961083
27/10/2020 4818.98 4818.98 4723.7 4730.66 107925143
28/10/2020 4635.19 4640.63 4521.61 4571.12 162656645
29/10/2020 4571.13 4606.72 4512.57 4569.67 120086936
30/10/2020 4519.37 4601.74 4519.37 4594.24 109096908
02/11/2020 4614.95 4705.11 4581.86 4691.14 94861179
03/11/2020 4743.86 4812.29 4730.23 4805.61 113963317
04/11/2020 4736.46 4926.56 4730.31 4922.85 112282190
05/11/2020 4956.02 4998.19 4942.18 4983.99 103974954
06/11/2020 4964.26 4997.74 4915.24 4960.88 89980476
09/11/2020 5036.92 5387.49 5021.33 5336.32 245943961
10/11/2020 5351.31 5439.08 5327.22 5418.97 209845346
11/11/2020 5433.66 5462.95 5408.67 5445.21 110949962
12/11/2020 5394.37 5421.4 5348.63 5362.57 103367200
13/11/2020 5343.32 5411.12 5343.25 5380.16 101914195
16/11/2020 5430.57 5518.91 5402.31 5471.48 139081880
17/11/2020 5468.29 5487.31 5441.26 5483 97085130
18/11/2020 5468.17 5521.01 5452.12 5511.45 90360567
19/11/2020 5458.02 5490.18 5449.45 5474.66 93456550
20/11/2020 5463.99 5524.25 5461.39 5495.89 94650922
23/11/2020 5543.83 5555.83 5492.15 5492.15 95926124
24/11/2020 5546.07 5574.69 5536.11 5558.42 124536322
25/11/2020 5577.97 5589.78 5545.01 5571.29 113619267
26/11/2020 5589.38 5592.78 5559.72 5566.79 65732825
27/11/2020 5563.04 5612.76 5556.62 5598.18 84627103
30/11/2020 5564.16 5599.94 5518.55 5518.55 147799268
01/12/2020 5542.46 5589.68 5529.25 5581.64 102217852
02/12/2020 5563.05 5585.87 5549.79 5583.01 95254913
03/12/2020 5581.53 5584.1 5546.29 5574.36 92244240
04/12/2020 5595.44 5616.62 5583.51 5609.15 99648642
07/12/2020 5594.5 5595.83 5535.42 5573.38 86156007
08/12/2020 5553.79 5574.57 5521.87 5560.67 77507228
09/12/2020 5590.19 5599.41 5545.94 5546.82 90860393
10/12/2020 5558.96 5572.8 5511.48 5549.65 94895532
11/12/2020 5528.14 5532.81 5466.56 5507.55 96872585
14/12/2020 5547.3 5577.18 5527.84 5527.84 82232463
15/12/2020 5521.79 5565.52 5517.06 5530.31 89880203
16/12/2020 5551.45 5589.76 5515.5 5547.68 87818196
17/12/2020 5578.79 5585.51 5547.59 5549.46 83813008
18/12/2020 5533.78 5581.96 5519.17 5527.84 173133783
21/12/2020 5392.55 5422.1 5306.58 5393.34 122835544
22/12/2020 5411.15 5477.87 5411.15 5466.86 64300414
23/12/2020 5472.14 5539.16 5472.03 5527.59 59207280
24/12/2020 5542.49 5545.71 5517.01 5522.01 14717311
28/12/2020 5562.04 5601 5547.9 5588.38 44702384
29/12/2020 5610.13 5625.52 5603.74 5611.79 45059937
30/12/2020 5603.72 5625.6 5594.11 5599.41 35280291
31/12/2020 5573.2 5598.93 5551.41 5551.41 21135472
04/01/2021 5614.04 5656.42 5567.97 5588.96 82734430
05/01/2021 5561.6 5603.66 5530.48 5564.6 79263209
06/01/2021 5601.01 5648.42 5553.39 5630.6 116286250
07/01/2021 5651.04 5689.28 5629.49 5669.85 91723364
08/01/2021 5711.58 5721.89 5676.15 5706.88 86576663
11/01/2021 5684.66 5704.09 5629.46 5662.43 76359258
12/01/2021 5672.2 5679.06 5636.75 5650.97 73935214
13/01/2021 5648.96 5679.07 5643.75 5662.67 109649173
14/01/2021 5662.17 5690.49 5656.75 5681.14 104615594
15/01/2021 5648.7 5656.45 5563.74 5611.69 103377024
18/01/2021 5584.85 5618.42 5584.59 5617.27 69822179
19/01/2021 5647.75 5655.22 5592.2 5598.61 89498101
20/01/2021 5615.41 5646.06 5602.49 5628.44 78416666
21/01/2021 5660.27 5665.98 5589.8 5590.79 87598208
22/01/2021 5568.88 5573.71 5511.44 5559.57 89446670
25/01/2021 5579.73 5584.4 5453.24 5472.36 103153938
26/01/2021 5473.25 5555.28 5471.09 5523.52 84017767
27/01/2021 5517.53 5545.45 5401.43 5459.62 123358204
28/01/2021 5407.74 5525.95 5379.22 5510.52 112856830
29/01/2021 5421.53 5474.8 5399.21 5399.21 109393786
01/02/2021 5441.43 5481.67 5429.78 5461.68 75051116
02/02/2021 5510.62 5574.77 5509.24 5563.11 92320446
03/02/2021 5610.59 5626.41 5554.09 5563.05 81321398
04/02/2021 5568.39 5613.95 5566.58 5608.54 84594657
05/02/2021 5638.74 5673.03 5627.84 5659.26 90004293
08/02/2021 5688.68 5714.28 5673.63 5686.03 75598319
09/02/2021 5703.53 5703.53 5674.43 5691.54 74734644
10/02/2021 5719.32 5719.32 5647.28 5670.8 80605819
11/02/2021 5684.94 5692 5656.8 5669.82 85822124
12/02/2021 5651.67 5705.02 5627.99 5703.67 74872431
15/02/2021 5732.3 5801.38 5722.16 5786.25 95593912
16/02/2021 5796.43 5797.92 5768.96 5786.53 69729238
17/02/2021 5762.01 5790.27 5752.85 5765.84 89772326
18/02/2021 5757.75 5779.01 5720.58 5728.33 95205844
19/02/2021 5737.19 5784.9 5733.84 5773.55 95503460
22/02/2021 5737.47 5776.64 5703.48 5767.44 83850895
23/02/2021 5781.24 5804.9 5721.92 5779.84 93392672
24/02/2021 5769.21 5804.14 5758.3 5797.98 83298696
25/02/2021 5824.72 5834.36 5783.89 5783.89 98971994
26/02/2021 5715.69 5768.03 5688.26 5703.22 126426676
01/03/2021 5770.89 5804.35 5765.8 5792.79 83783551
02/03/2021 5774.62 5835.74 5773.52 5809.73 78464468
03/03/2021 5841.2 5871.43 5788.66 5830.06 91437425
04/03/2021 5800.73 5844.69 5797.67 5830.65 96681522
05/03/2021 5794.48 5837.55 5755.6 5782.65 99447423
08/03/2021 5822.92 5912.5 5799.05 5902.99 103155872
09/03/2021 5903.26 5937.81 5895.33 5924.97 98009284
10/03/2021 5915.17 5993.63 5912.35 5990.55 84103088
11/03/2021 6004.16 6033.76 5995.41 6033.76 85660904
12/03/2021 6030.63 6046.55 6017.41 6046.55 73246630
15/03/2021 6069.09 6089.2 6018.55 6035.97 79897533
16/03/2021 6050.4 6061.19 6034.76 6055.43 84661381
17/03/2021 6048.31 6062.36 6037.25 6054.82 80658961
18/03/2021 6076.21 6082.92 6044.32 6062.79 91082310
19/03/2021 6021.13 6047.65 5983.61 5997.96 212861383
22/03/2021 5960.85 5987.23 5943.71 5968.48 74589365
23/03/2021 5943.31 5968.56 5921.83 5945.3 73795502
24/03/2021 5901.64 5948.67 5890.55 5947.29 78999495
25/03/2021 5911.04 5952.41 5886 5952.41 72204764
26/03/2021 5979.23 6002.95 5962.46 5988.81 79438485
29/03/2021 5995 6029.59 5985.36 6015.51 66725172
30/03/2021 6044.54 6095.08 6041.39 6088.04 75955423
31/03/2021 6085.02 6097.74 6060.24 6067.23 84306365
01/04/2021 6079.67 6106.12 6063.86 6102.96 74132422
06/04/2021 6155.22 6159.1 6125.74 6131.34 72696829
07/04/2021 6137.63 6154.38 6118.91 6130.66 61586788
08/04/2021 6153.36 6171.45 6146.22 6165.72 65141598
09/04/2021 6171.6 6188.48 6161.42 6169.41 64429801
12/04/2021 6167.32 6183.02 6151.52 6161.68 68992519
13/04/2021 6171.88 6193.24 6156.49 6184.1 74097202
14/04/2021 6214.49 6217.74 6194.55 6208.58 60408184
15/04/2021 6219.04 6244.23 6209.59 6234.14 65394188
16/04/2021 6229.65 6299.56 6229.3 6287.07 85052035
19/04/2021 6294.74 6319.08 6293.17 6296.69 57481252
20/04/2021 6281.1 6285.29 6154.03 6165.11 97508311
21/04/2021 6180.69 6227.04 6178.66 6210.55 77374266
22/04/2021 6230.21 6274.19 6225.59 6267.28 67085036
23/04/2021 6259.63 6280.81 6227.19 6257.94 61769917
26/04/2021 6256.04 6288.79 6240.99 6275.52 64284985
27/04/2021 6273.36 6282.52 6255.41 6273.76 66019199
28/04/2021 6293.21 6320.11 6283.62 6306.98 69442159
29/04/2021 6341.12 6352.36 6287.44 6302.57 78833296
30/04/2021 6316.32 6320.14 6268.86 6269.48 80057446
03/05/2021 6285.51 6314.92 6252.66 6307.9 49929537
04/05/2021 6319.49 6355.87 6238.79 6251.75 85362500
05/05/2021 6284.54 6339.47 6275.14 6339.47 83861978
06/05/2021 6348.9 6377.58 6321.72 6357.09 86345429
07/05/2021 6388.92 6390.04 6342.37 6385.51 78606636
10/05/2021 6395.38 6395.6 6367.04 6385.99 76482238
11/05/2021 6314.27 6324.31 6226.11 6267.39 100699500
12/05/2021 6259.63 6299.24 6233.96 6279.35 80896595
13/05/2021 6219.73 6303.7 6150.43 6288.33 64668093
14/05/2021 6335.82 6385.67 6301.19 6385.14 66935657
17/05/2021 6397.22 6410.21 6349.33 6367.35 62513977
18/05/2021 6406.18 6412.91 6343.55 6353.67 74127750
20/05/2021 6296.25 6343.58 6275.52 6343.58 68518422
21/05/2021 6360.88 6402.1 6351.95 6386.41 75731988
24/05/2021 6395.96 6408.49 6382.71 6408.49 34996526
25/05/2021 6416.61 6422.83 6390.27 6390.27 59097380
26/05/2021 6403.95 6413.72 6375.14 6391.6 58292242
27/05/2021 6379.83 6467.72 6379.83 6435.71 147505531
28/05/2021 6453.12 6493.72 6448.87 6484.11 64752477
31/05/2021 6483.32 6496.32 6441.76 6447.17 41756484
01/06/2021 6470.42 6521.57 6464.71 6489.4 61089246
02/06/2021 6489.9 6521.82 6482.1 6521.52 55316738
03/06/2021 6518.58 6522.23 6473.67 6507.92 55257093
04/06/2021 6514.27 6517.93 6497.39 6515.66 51741098
07/06/2021 6509.98 6560.39 6485.8 6543.56 57848793
08/06/2021 6545.69 6574.21 6540.71 6551.01 65450297
09/06/2021 6561.93 6570.82 6533.37 6563.45 61441318
10/06/2021 6574.59 6574.59 6526.23 6546.49 75138875
11/06/2021 6550.3 6607.61 6549.83 6600.66 68875817
14/06/2021 6625.55 6650.16 6599.27 6616.35 64501760
15/06/2021 6643.42 6655.66 6634.45 6639.52 67447660
16/06/2021 6657.52 6659.38 6632.36 6652.65 69886299
17/06/2021 6636.7 6674.37 6631.63 6666.26 70617425
18/06/2021 6657.23 6687.29 6560.12 6569.16 170610682
21/06/2021 6525.03 6607.99 6511.93 6602.54 78939283
22/06/2021 6609.98 6622.2 6583.5 6611.5 65056507
23/06/2021 6616.73 6619.02 6551.07 6551.07 70376849
24/06/2021 6576.07 6639.83 6572.81 6631.15 74405276
25/06/2021 6637.68 6641.9 6604.86 6622.87 59252935
28/06/2021 6611.99 6633.73 6556.88 6558.02 63796073
29/06/2021 6564.07 6599.88 6561.09 6567.43 61510453
30/06/2021 6562.17 6575.84 6474.43 6507.83 88750727
01/07/2021 6549.82 6588.14 6502.05 6553.82 69789665
02/07/2021 6572 6582.79 6540.12 6552.86 57451503
05/07/2021 6545.98 6582.87 6520.38 6567.54 45905262
06/07/2021 6551 6561.51 6483.2 6507.48 72143581
07/07/2021 6529.49 6550.95 6497.75 6527.72 82078944
08/07/2021 6479.4 6483.32 6348.64 6396.73 110777330
09/07/2021 6435.29 6532.56 6429.67 6529.42 84932928
12/07/2021 6525.11 6567.98 6479.54 6559.25 61855855
13/07/2021 6561.74 6569.37 6536.45 6558.47 62056513
14/07/2021 6533.8 6565.2 6530.91 6558.38 50799771
15/07/2021 6538.41 6554.79 6471.07 6493.36 63121841
16/07/2021 6524.95 6526.76 6418.25 6460.08 70991015
19/07/2021 6398.84 6403.51 6253.25 6295.97 111923552
20/07/2021 6325.16 6386.46 6304.85 6346.85 82101231
21/07/2021 6382.36 6471.65 6381.94 6464.48 82431240
22/07/2021 6498.31 6525.21 6474.05 6481.59 58399151
23/07/2021 6518.6 6574.86 6510.27 6568.82 56108355
26/07/2021 6532.01 6588.09 6517.05 6578.6 58014518
27/07/2021 6565.19 6578.04 6516.57 6531.92 60857262
28/07/2021 6547.47 6609.31 6530.74 6609.31 55290596
29/07/2021 6647.08 6671.12 6633.77 6633.77 94988939
30/07/2021 6608.16 6648.2 6596.99 6612.76 97391459
02/08/2021 6657.95 6690.8 6639.31 6675.9 72373568
03/08/2021 6692.6 6749.88 6688.12 6723.81 57980673
04/08/2021 6751.15 6766.61 6730.6 6746.23 68209393
05/08/2021 6750.86 6788.69 6750.86 6781.19 62368405
06/08/2021 6772.49 6832.94 6763.01 6816.96 67227329
09/08/2021 6818.54 6832.77 6806.98 6813.18 47805277
10/08/2021 6817.63 6833.12 6811.77 6820.21 48652844
11/08/2021 6840.28 6867.11 6821.21 6857.99 54453759
12/08/2021 6861.44 6891.29 6854.99 6882.47 53044195
13/08/2021 6888.48 6913.67 6885.64 6896.04 49869735
16/08/2021 6849.68 6863.74 6817.43 6838.77 49720094
17/08/2021 6812.42 6827.49 6789.11 6819.84 56251323
18/08/2021 6824.64 6828.33 6759.74 6770.11 55662805
19/08/2021 6665.12 6671.17 6560.74 6605.89 96521167
20/08/2021 6602.95 6633.19 6567.93 6626.11 66755617
23/08/2021 6699.32 6699.32 6657.14 6683.1 55952011
24/08/2021 6717.77 6717.77 6634.69 6664.31 48958240
25/08/2021 6683.18 6684.21 6667.25 6676.48 48823610
26/08/2021 6646.37 6673.94 6618.69 6666.03 50801622
27/08/2021 6658.27 6682.15 6644.68 6681.92 43959341
30/08/2021 6690.28 6697.52 6675.32 6687.3 37296537
31/08/2021 6692.85 6708.14 6650.9 6680.18 96655888
01/09/2021 6736.44 6784.66 6730.17 6758.69 75864203
02/09/2021 6753.18 6778.33 6747.17 6763.08 56087893
03/09/2021 6758.38 6758.38 6667.39 6689.99 63100160
06/09/2021 6704.35 6756.4 6700.45 6743.5 41863915
07/09/2021 6731.36 6749.14 6721.35 6726.07 47984812
08/09/2021 6688.84 6712.05 6628.98 6668.89 68566472
09/09/2021 6618.82 6708.33 6605.09 6684.72 63525452
10/09/2021 6707.33 6722.73 6651.06 6663.77 70636569
13/09/2021 6688.77 6722 6670.85 6676.93 61573949
14/09/2021 6672.19 6677.07 6613.52 6652.97 63616266
15/09/2021 6654.83 6659.27 6577.02 6583.62 81904167
16/09/2021 6613.71 6663.41 6612.16 6622.59 79487504
17/09/2021 6679.45 6697.08 6551.62 6570.19 213642998
20/09/2021 6450.39 6471.09 6389.62 6455.81 119738465
21/09/2021 6513.75 6570.13 6513.75 6552.73 135226358
22/09/2021 6612.1 6642.31 6595.93 6637 90752583
23/09/2021 6691.08 6718.8 6667.36 6701.98 82055800
24/09/2021 6675.73 6678.65 6625.78 6634.32 18311731
Date Opening Higher Lower Close Volume
2021-09-24T09:00:00+0200 111.6 111.66 111.42 111.62 11893
2021-09-24T09:01:00+0200 111.58 111.66 111.48 111.48 944
2021-09-24T09:02:00+0200 111.44 111.58 111.44 111.58 314
2021-09-24T09:03:00+0200 111.7 111.72 111.58 111.72 410
2021-09-24T09:04:00+0200 111.74 111.84 111.66 111.7 594
2021-09-24T09:05:00+0200 111.76 111.78 111.64 111.64 389
2021-09-24T09:06:00+0200 111.6 111.7 111.6 111.6 443
2021-09-24T09:07:00+0200 111.58 111.72 111.52 111.72 487
2021-09-24T09:08:00+0200 111.74 111.74 111.64 111.74 261
2021-09-24T09:09:00+0200 111.76 111.92 111.76 111.9 455
2021-09-24T09:10:00+0200 111.88 111.88 111.76 111.76 205
2021-09-24T09:11:00+0200 111.8 112.08 111.8 112.06 1366
2021-09-24T09:12:00+0200 112.02 112.04 111.8 111.8 814
2021-09-24T09:13:00+0200 111.78 111.78 111.72 111.76 232
2021-09-24T09:14:00+0200 111.78 111.94 111.78 111.9 515
2021-09-24T09:15:00+0200 111.92 112.08 111.92 112.08 630
2021-09-24T09:16:00+0200 112.06 112.06 111.92 111.92 357
2021-09-24T09:17:00+0200 111.9 111.94 111.78 111.94 1403
2021-09-24T09:18:00+0200 111.96 112.12 111.96 112.12 429
2021-09-24T09:19:00+0200 112.1 112.2 112.08 112.18 906
2021-09-24T09:20:00+0200 112.18 112.18 111.92 111.96 696
2021-09-24T09:21:00+0200 111.96 112.02 111.88 111.88 3607
2021-09-24T09:22:00+0200 111.84 111.86 111.82 111.84 484
2021-09-24T09:23:00+0200 111.74 111.76 111.64 111.68 574
2021-09-24T09:24:00+0200 111.64 111.66 111.5 111.5 1145
2021-09-24T09:25:00+0200 111.58 111.64 111.32 111.32 4277
2021-09-24T09:26:00+0200 111.34 111.52 111.34 111.52 540
2021-09-24T09:27:00+0200 111.56 111.64 111.56 111.58 1158
2021-09-24T09:28:00+0200 111.54 111.64 111.54 111.64 61
2021-09-24T09:29:00+0200 111.6 111.6 111.44 111.44 530
2021-09-24T09:30:00+0200 111.4 111.52 111.34 111.48 1051
2021-09-24T09:31:00+0200 111.5 111.52 111.46 111.52 589
2021-09-24T09:32:00+0200 111.5 111.54 111.42 111.5 392
2021-09-24T09:33:00+0200 111.56 111.58 111.48 111.58 1268
2021-09-24T09:34:00+0200 111.6 111.64 111.56 111.64 571
2021-09-24T09:35:00+0200 111.62 111.7 111.62 111.66 709
2021-09-24T09:36:00+0200 111.64 111.66 111.6 111.62 342
2021-09-24T09:37:00+0200 111.58 111.66 111.58 111.6 377
2021-09-24T09:38:00+0200 111.64 111.68 111.62 111.66 403
2021-09-24T09:39:00+0200 111.58 111.58 111.58 111.58 32
2021-09-24T09:40:00+0200 111.56 111.56 111.44 111.44 282
2021-09-24T09:41:00+0200 111.44 111.5 111.42 111.46 423
2021-09-24T09:42:00+0200 111.38 111.52 111.38 111.52 150
2021-09-24T09:43:00+0200 111.48 111.48 111.36 111.36 240
2021-09-24T09:44:00+0200 111.42 111.52 111.42 111.46 521
2021-09-24T09:45:00+0200 111.5 111.52 111.5 111.5 212
2021-09-24T09:46:00+0200 111.52 111.52 111.42 111.46 1161
2021-09-24T09:47:00+0200 111.42 111.44 111.38 111.42 1941
2021-09-24T09:48:00+0200 111.4 111.44 111.28 111.4 2657
2021-09-24T09:49:00+0200 111.4 111.52 111.4 111.5 240
2021-09-24T09:50:00+0200 111.46 111.6 111.46 111.56 513
2021-09-24T09:51:00+0200 111.56 111.62 111.54 111.56 111
2021-09-24T09:52:00+0200 111.6 111.6 111.58 111.58 153
2021-09-24T09:53:00+0200 111.52 111.52 111.5 111.5 409
2021-09-24T09:54:00+0200 111.44 111.5 111.44 111.44 699
2021-09-24T09:55:00+0200 111.44 111.44 111.36 111.38 667
2021-09-24T09:56:00+0200 111.38 111.42 111.38 111.42 795
2021-09-24T09:57:00+0200 111.38 111.4 111.38 111.38 378
2021-09-24T09:58:00+0200 111.3 111.34 111.3 111.34 258
2021-09-24T09:59:00+0200 111.3 111.32 111.3 111.32 41
2021-09-24T10:00:00+0200 111.32 111.34 111.16 111.16 1052
2021-09-24T10:01:00+0200 111.2 111.2 111.2 111.2 199
2021-09-24T10:02:00+0200 111.2 111.32 111.2 111.32 704
2021-09-24T10:03:00+0200 111.32 111.34 111.3 111.34 508
2021-09-24T10:04:00+0200 111.28 111.3 111.28 111.3 107
2021-09-24T10:05:00+0200 111.2 111.2 111.12 111.16 3651
2021-09-24T10:06:00+0200 111.16 111.3 111.16 111.3 461
2021-09-24T10:07:00+0200 111.32 111.34 111.24 111.24 172
2021-09-24T10:08:00+0200 111.14 111.14 111.12 111.12 245
2021-09-24T10:09:00+0200 111.1 111.18 111.1 111.18 721
2021-09-24T10:10:00+0200 111.18 111.2 111.14 111.18 673
2021-09-24T10:11:00+0200 111.18 111.24 111.18 111.24 481
2021-09-24T10:12:00+0200 111.26 111.28 111.08 111.12 1488
2021-09-24T10:13:00+0200 111.16 111.18 111.12 111.14 217
2021-09-24T10:14:00+0200 111.14 111.14 111.1 111.12 361
2021-09-24T10:15:00+0200 111.08 111.12 111.06 111.12 621
2021-09-24T10:16:00+0200 111.14 111.22 111.14 111.18 584
2021-09-24T10:17:00+0200 111.12 111.2 111.12 111.2 505
2021-09-24T10:18:00+0200 111.24 111.26 111.2 111.26 994
2021-09-24T10:19:00+0200 111.28 111.34 111.26 111.34 754
2021-09-24T10:20:00+0200 111.32 111.32 111.28 111.32 312
2021-09-24T10:21:00+0200 111.38 111.38 111.36 111.36 469
2021-09-24T10:22:00+0200 111.34 111.34 111.3 111.34 923
2021-09-24T10:23:00+0200 111.32 111.34 111.3 111.34 311
2021-09-24T10:24:00+0200 111.32 111.38 111.32 111.38 585
2021-09-24T10:25:00+0200 111.4 111.52 111.38 111.44 789
2021-09-24T10:26:00+0200 111.38 111.38 111.3 111.32 99
2021-09-24T10:27:00+0200 111.3 111.32 111.28 111.3 215
2021-09-24T10:28:00+0200 111.32 111.32 111.32 111.32 81
2021-09-24T10:29:00+0200 111.34 111.44 111.34 111.42 1456
2021-09-24T10:30:00+0200 111.4 111.42 111.4 111.42 176
2021-09-24T10:31:00+0200 111.42 111.5 111.42 111.5 153
2021-09-24T10:32:00+0200 111.52 111.62 111.5 111.62 710
2021-09-24T10:33:00+0200 111.52 111.52 111.46 111.48 613
2021-09-24T10:34:00+0200 111.48 111.54 111.48 111.54 285
2021-09-24T10:35:00+0200 111.52 111.52 111.5 111.5 299
2021-09-24T10:36:00+0200 111.46 111.48 111.44 111.48 272
2021-09-24T10:37:00+0200 111.44 111.44 111.36 111.36 506
2021-09-24T10:38:00+0200 111.4 111.5 111.38 111.5 227
2021-09-24T10:39:00+0200 111.5 111.52 111.5 111.52 144
2021-09-24T10:40:00+0200 111.52 111.52 111.44 111.48 313
2021-09-24T10:41:00+0200 111.5 111.52 111.5 111.52 220
2021-09-24T10:42:00+0200 111.48 111.48 111.48 111.48 153
2021-09-24T10:43:00+0200 111.46 111.48 111.4 111.42 495
2021-09-24T10:44:00+0200 111.44 111.48 111.44 111.48 81
2021-09-24T10:45:00+0200 111.5 111.5 111.46 111.48 794
2021-09-24T10:46:00+0200 111.44 111.44 111.42 111.42 275
2021-09-24T10:47:00+0200 111.38 111.42 111.38 111.42 113
2021-09-24T10:48:00+0200 111.42 111.44 111.42 111.44 179
2021-09-24T10:49:00+0200 111.42 111.52 111.42 111.52 1253
2021-09-24T10:50:00+0200 111.58 111.6 111.54 111.56 320
2021-09-24T10:51:00+0200 111.58 111.58 111.56 111.58 572
2021-09-24T10:52:00+0200 111.58 111.66 111.58 111.66 191
2021-09-24T10:53:00+0200 111.66 111.68 111.62 111.62 2049
2021-09-24T10:54:00+0200 111.56 111.64 111.56 111.64 680
2021-09-24T10:55:00+0200 111.66 111.72 111.66 111.7 267
2021-09-24T10:56:00+0200 111.68 111.68 111.62 111.62 93
2021-09-24T10:57:00+0200 111.6 111.6 111.5 111.52 924
2021-09-24T10:58:00+0200 111.54 111.58 111.54 111.58 388
2021-09-24T10:59:00+0200 111.58 111.64 111.56 111.64 402
2021-09-24T11:00:00+0200 111.64 111.68 111.64 111.64 466
2021-09-24T11:01:00+0200 111.58 111.62 111.58 111.58 974
2021-09-24T11:02:00+0200 111.62 111.64 111.6 111.6 362
2021-09-24T11:03:00+0200 111.64 111.64 111.6 111.6 161
2021-09-24T11:04:00+0200 111.62 111.62 111.52 111.54 681
2021-09-24T11:05:00+0200 111.56 111.56 111.48 111.48 267
2021-09-24T11:06:00+0200 111.48 111.52 111.46 111.52 305
2021-09-24T11:07:00+0200 111.54 111.56 111.52 111.52 184
2021-09-24T11:08:00+0200 111.52 111.56 111.52 111.54 158
2021-09-24T11:09:00+0200 111.54 111.54 111.46 111.46 453
2021-09-24T11:10:00+0200 111.44 111.44 111.42 111.42 140
2021-09-24T11:11:00+0200 111.42 111.42 111.38 111.38 246
2021-09-24T11:12:00+0200 111.4 111.4 111.4 111.4 163
2021-09-24T11:13:00+0200 111.34 111.36 111.32 111.36 228
2021-09-24T11:14:00+0200 111.4 111.4 111.4 111.4 105
2021-09-24T11:15:00+0200 111.38 111.4 111.36 111.4 232
2021-09-24T11:16:00+0200 111.36 111.36 111.36 111.36 23
2021-09-24T11:17:00+0200 111.36 111.42 111.36 111.42 252
2021-09-24T11:18:00+0200 111.48 111.48 111.48 111.48 125
2021-09-24T11:19:00+0200 111.46 111.46 111.4 111.44 363
2021-09-24T11:20:00+0200 111.44 111.48 111.44 111.48 1374
2021-09-24T11:21:00+0200 111.5 111.5 111.48 111.5 673
2021-09-24T11:22:00+0200 111.48 111.48 111.44 111.44 206
2021-09-24T11:23:00+0200 111.46 111.48 111.44 111.48 340
2021-09-24T11:24:00+0200 111.46 111.48 111.44 111.44 93
2021-09-24T11:25:00+0200 111.46 111.46 111.44 111.44 294
2021-09-24T11:26:00+0200 111.44 111.5 111.44 111.48 1303
2021-09-24T11:27:00+0200 111.48 111.52 111.48 111.52 330
2021-09-24T11:28:00+0200 111.48 111.48 111.42 111.42 494
2021-09-24T11:29:00+0200 111.38 111.38 111.32 111.32 652
2021-09-24T11:30:00+0200 111.34 111.4 111.32 111.4 833
2021-09-24T11:31:00+0200 111.42 111.48 111.42 111.48 460
2021-09-24T11:32:00+0200 111.46 111.46 111.46 111.46 60
2021-09-24T11:33:00+0200 111.46 111.48 111.44 111.46 389
2021-09-24T11:34:00+0200 111.46 111.48 111.46 111.48 45
2021-09-24T11:35:00+0200 111.5 111.56 111.5 111.54 550
2021-09-24T11:36:00+0200 111.48 111.5 111.48 111.5 355
2021-09-24T11:37:00+0200 111.5 111.56 111.5 111.56 107
2021-09-24T11:38:00+0200 111.6 111.62 111.6 111.6 330
2021-09-24T11:39:00+0200 111.6 111.62 111.6 111.62 282
2021-09-24T11:40:00+0200 111.6 111.6 111.56 111.58 221
2021-09-24T11:41:00+0200 111.58 111.58 111.58 111.58 82
2021-09-24T11:42:00+0200 111.62 111.62 111.6 111.6 347
2021-09-24T11:43:00+0200 111.56 111.56 111.56 111.56 110
2021-09-24T11:44:00+0200 111.58 111.6 111.58 111.6 152
2021-09-24T11:45:00+0200 111.48 111.48 111.48 111.48 163
2021-09-24T11:46:00+0200 111.4 111.4 111.34 111.34 1032
2021-09-24T11:47:00+0200 111.38 111.38 111.3 111.34 1881
2021-09-24T11:48:00+0200 111.36 111.36 111.3 111.3 286
2021-09-24T11:49:00+0200 111.3 111.34 111.3 111.32 592
2021-09-24T11:50:00+0200 111.3 111.32 111.22 111.28 2380
2021-09-24T11:51:00+0200 111.3 111.32 111.24 111.26 2081
2021-09-24T11:52:00+0200 111.28 111.3 111.22 111.28 2102
2021-09-24T11:53:00+0200 111.28 111.3 111.24 111.26 3041
2021-09-24T11:54:00+0200 111.28 111.38 111.24 111.32 1872
2021-09-24T11:55:00+0200 111.32 111.34 111.28 111.3 2052
2021-09-24T11:56:00+0200 111.32 111.38 111.3 111.34 2188
2021-09-24T11:57:00+0200 111.36 111.4 111.32 111.36 2016
2021-09-24T11:58:00+0200 111.4 111.46 111.28 111.3 2532
2021-09-24T11:59:00+0200 111.3 111.38 111.28 111.36 1725
2021-09-24T12:00:00+0200 111.36 111.42 111.34 111.42 1202
2021-09-24T12:01:00+0200 111.4 111.4 111.32 111.38 628
2021-09-24T12:02:00+0200 111.4 111.4 111.38 111.38 105
2021-09-24T12:03:00+0200 111.34 111.34 111.32 111.32 215
2021-09-24T12:04:00+0200 111.34 111.36 111.28 111.34 237
2021-09-24T12:05:00+0200 111.36 111.4 111.34 111.38 564
2021-09-24T12:06:00+0200 111.42 111.42 111.42 111.42 28
2021-09-24T12:07:00+0200 111.4 111.46 111.4 111.46 593
2021-09-24T12:08:00+0200 111.46 111.5 111.46 111.5 125
2021-09-24T12:10:00+0200 111.52 111.56 111.52 111.56 312
2021-09-24T12:11:00+0200 111.58 111.58 111.52 111.52 450
2021-09-24T12:12:00+0200 111.54 111.54 111.54 111.54 34
2021-09-24T12:13:00+0200 111.52 111.56 111.52 111.56 78
2021-09-24T12:14:00+0200 111.52 111.58 111.52 111.52 1615
2021-09-24T12:15:00+0200 111.56 111.6 111.56 111.58 388
2021-09-24T12:16:00+0200 111.56 111.6 111.56 111.6 212
2021-09-24T12:17:00+0200 111.6 111.66 111.6 111.66 508
2021-09-24T12:18:00+0200 111.66 111.66 111.58 111.6 377
2021-09-24T12:19:00+0200 111.58 111.64 111.58 111.62 563