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

The Safran Share

2022-12-01 At 18:00 (GMT +01:00)
Share price
116.54 €
- 0.75 %
Today's high
118.26 €
Today's low
115.1 €
Close price
117.42 €
From to
Safran share in euros and in volume
Date Opening Higher Lower Close Volume
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 111.6 112.2 110.88 111.38 552943
27/09/2021 112.32 115.48 112.3 115.02 946759
28/09/2021 114.4 114.4 109.44 109.64 1228565
29/09/2021 110.6 113.54 110.58 112.52 1302955
30/09/2021 114 114.16 109.6 109.66 1643645
01/10/2021 107.74 111.34 106.56 111.16 888020
04/10/2021 110.86 111.62 109.2 109.2 594835
05/10/2021 109.44 111.06 109.02 111 792979
06/10/2021 110.5 110.54 108.34 110.2 791160
07/10/2021 111.36 113.66 110.8 113.5 946538
08/10/2021 112.9 115.12 112.9 115.12 826769
11/10/2021 114.54 117.22 114.18 115.74 842326
12/10/2021 113.8 113.94 111.62 112.7 700512
13/10/2021 112.6 112.9 111.5 112.74 676414
14/10/2021 113.5 114.5 112.04 113.92 602973
15/10/2021 113.88 116.56 113.88 115.98 941388
18/10/2021 115.64 115.76 112.58 113.46 915267
19/10/2021 113.9 114 111 111 769224
20/10/2021 111.22 111.62 107.86 109.02 860574
21/10/2021 108.5 111.1 107.14 110.6 832267
22/10/2021 110.48 111.6 110.06 110.52 820227
25/10/2021 110.64 110.74 106.92 107.76 969033
26/10/2021 108 113.48 107.18 112.46 914717
27/10/2021 111.58 113.02 111.16 112 792390
28/10/2021 111.5 114.2 111.5 114.08 723864
29/10/2021 115.9 119.08 115 116.04 1228196
01/11/2021 115.08 117.24 114.02 115.02 883346
02/11/2021 115.12 115.58 114 115.18 578932
03/11/2021 114.86 114.96 113.2 113.98 541589
04/11/2021 115 116.48 114.14 114.6 596438
05/11/2021 114.5 120.6 112.7 120.36 1119330
08/11/2021 120.24 121.28 118.84 120.12 554204
09/11/2021 119.94 122.72 119.94 120.62 591722
10/11/2021 120.54 123 120.26 123 636279
11/11/2021 122.52 123.12 121.02 121.58 736314
12/11/2021 121.28 122.48 120.94 121.12 565900
15/11/2021 121.3 122.92 120.18 120.66 414444
16/11/2021 120.48 121.38 119.36 119.48 603377
17/11/2021 119.3 119.32 115.74 116.2 1017171
18/11/2021 116.22 117.66 115.08 115.82 811502
19/11/2021 116 116.38 111.5 112.96 1313462
22/11/2021 113.4 114.16 111.1 111.6 949626
23/11/2021 111.2 113.54 111.1 112.22 643585
24/11/2021 112.88 113.76 110.8 112.48 725626
25/11/2021 112.36 113.08 111.32 112.66 467813
26/11/2021 106.6 106.6 99.17 101.1 2363910
29/11/2021 102.5 103.78 101 101.6 1134580
30/11/2021 99.66 101.58 96.88 98.78 2124615
01/12/2021 100 103.24 99.38 103.12 1605680
02/12/2021 101.6 105.02 101.1 102.14 1456539
03/12/2021 102.88 103.72 97.94 98.66 1226102
06/12/2021 100.42 104.36 99.11 103.78 1580603
07/12/2021 105.2 106.84 104.18 106.06 1197014
08/12/2021 105.54 108.6 103.6 107.52 1373474
09/12/2021 106.5 106.76 104.84 105.96 911386
10/12/2021 105.2 106.04 103.82 103.82 984752
13/12/2021 104.46 104.46 100.68 100.68 962373
14/12/2021 101.34 102.34 100.32 100.56 729108
15/12/2021 100.94 100.94 98.4 98.5 706653
16/12/2021 100.3 101.24 99.24 100 959718
17/12/2021 100 101.6 99.46 101.24 1726184
20/12/2021 99.09 100.64 96.17 99.44 1479490
21/12/2021 100.9 102.36 99.93 101.54 940308
22/12/2021 101.54 104.56 101.3 104.56 765943
23/12/2021 105.16 107.26 105.16 107.04 753092
24/12/2021 106.08 106.7 105.6 106.7 147902
27/12/2021 106.54 107.16 105.2 106.68 459530
28/12/2021 106.68 107.08 106.08 106.88 335180
29/12/2021 106.74 107.82 105.58 105.96 321994
30/12/2021 105.8 107.28 105.4 107.08 454473
31/12/2021 106.96 107.66 106.48 107.66 222313
03/01/2022 108.34 110.86 107.8 110.08 786437
04/01/2022 110.58 111.46 109.96 110.82 803339
05/01/2022 111.04 111.98 109.38 111.7 745581
06/01/2022 109.88 112.9 109.68 111.74 782223
07/01/2022 111.68 112.26 110.4 112.16 973815
10/01/2022 112 114.48 111.66 112.64 619374
11/01/2022 113.02 113.3 110.16 110.88 816486
12/01/2022 111.02 112 108.86 109.88 692828
13/01/2022 109.72 112.36 109.7 112.36 771006
14/01/2022 111.76 113.2 111 112.8 605540
17/01/2022 113.68 113.86 111.98 112.56 587214
18/01/2022 112 112.3 109.16 112.06 716445
19/01/2022 112.62 115.14 111.64 112.18 807404
20/01/2022 112.24 113.14 111.52 112.7 1012534
21/01/2022 111.88 113.64 110.36 111.14 1325248
24/01/2022 109.56 110.9 103.94 104.02 1829580
25/01/2022 105.58 107.68 103.7 105.88 1035112
26/01/2022 106.76 109.9 106.76 109.24 906668
27/01/2022 106.68 109.22 106.5 108.02 703974
28/01/2022 107.48 108.1 102.68 103.94 924165
31/01/2022 105.68 106.84 103.5 106.62 997324
01/02/2022 108.78 111.1 108.68 110.98 864276
02/02/2022 111.14 113.54 109.56 109.86 718026
03/02/2022 109.84 110.66 107.24 107.42 629361
04/02/2022 107.98 108.8 104.66 106.16 801998
07/02/2022 106.5 107.88 105.38 107.54 513752
08/02/2022 107.6 109.28 107.3 108.74 759441
09/02/2022 109.7 113.22 109.68 112.66 921051
10/02/2022 113.3 115.3 112.22 115.08 840678
11/02/2022 113.46 115.58 113.02 115.02 745339
14/02/2022 112.5 113.3 109.02 112.22 879492
15/02/2022 111.8 115.54 111.38 115 858277
16/02/2022 115.3 117.2 114.7 116 688106
17/02/2022 115.4 116.88 113.1 114.36 737492
18/02/2022 114.06 115.24 112.72 113.44 804687
21/02/2022 114.66 115.14 110.66 111 680274
22/02/2022 108.68 113.62 108.02 113.18 820613
23/02/2022 112.9 116.34 111.74 112.34 663487
24/02/2022 108.56 109.9 103.3 108.1 1732048
25/02/2022 108.62 114.8 107.9 114.54 1099647
28/02/2022 112.1 115.42 110.92 114.7 1710541
01/03/2022 114.74 114.74 103.7 103.7 1751732
02/03/2022 103.64 109.8 100.56 108.26 1637797
03/03/2022 108.3 109.76 103.3 103.76 874959
04/03/2022 102.26 103.26 95.65 97 1652251
07/03/2022 93.79 98.84 91.48 95.31 1658281
08/03/2022 94 99.28 93.4 95.45 1198686
09/03/2022 99.56 104.48 98.68 104.48 1722827
10/03/2022 104.78 105.04 99.12 101.26 1176387
11/03/2022 101.02 106.52 101 104.14 1305546
14/03/2022 105.52 108.12 104.56 105.34 895371
15/03/2022 104.26 104.54 101.28 103.18 1323713
16/03/2022 106.02 109.78 105.32 108.04 1354532
17/03/2022 107.74 108.12 104.52 106.84 752379
18/03/2022 106.98 107.04 103.58 106.54 1460724
21/03/2022 106.02 106.52 102.98 103.56 1088230
22/03/2022 103.78 105.02 102.74 104.94 833627
23/03/2022 104.74 105.4 103.24 104.32 720915
24/03/2022 104.06 104.88 101.9 104.56 881429
25/03/2022 104.78 105.36 103.16 104.46 607474
28/03/2022 105.08 106.26 103.62 103.62 786098
29/03/2022 106.14 110.78 105.5 110.12 1218612
30/03/2022 109.34 109.76 106.54 108.04 736158
31/03/2022 108.3 108.62 106.52 107.26 916873
01/04/2022 107.3 107.64 106.26 106.98 607715
04/04/2022 107.48 107.66 105.34 106.62 571828
05/04/2022 106.28 106.56 102.02 103.18 769684
06/04/2022 102.9 104.28 101.1 101.1 844427
07/04/2022 102 103.3 100.46 100.72 776475
08/04/2022 101.98 104.46 101.22 101.7 627265
11/04/2022 100.72 103.6 99.52 102 618905
12/04/2022 99.73 102.52 99.53 101.54 624795
13/04/2022 101.28 102.02 100.28 102.02 477591
14/04/2022 102.48 104.32 102.32 103.88 619229
19/04/2022 102.66 103.42 101.32 102.8 497344
20/04/2022 102.74 105.14 102.38 105.14 573180
21/04/2022 105.18 110.1 104.92 109.46 939517
22/04/2022 107.36 108.72 106.72 106.96 661495
25/04/2022 105.52 106.36 104.06 104.06 794810
26/04/2022 105.48 108.62 104.5 105.2 906827
27/04/2022 105.28 105.86 102.86 104.44 582753
28/04/2022 105.54 107.8 104.1 105.46 624038
29/04/2022 105.46 107.4 101.9 103.18 1019935
02/05/2022 102.5 102.5 99.13 99.6 816077
03/05/2022 99.93 100.72 98.12 100.48 771990
04/05/2022 101.48 102.3 98.65 98.68 584637
05/05/2022 101 102.4 96.42 97.11 791222
06/05/2022 96.6 97.84 94.84 95.42 1254036
09/05/2022 94.55 95.79 92.28 92.28 1161172
10/05/2022 93.86 94.77 92.52 92.66 930977
11/05/2022 93.08 96.12 92.79 95.86 985408
12/05/2022 93.03 94.1 91.74 93.77 1384632
13/05/2022 94.14 96.6 93.49 96.53 792125
16/05/2022 96.23 96.97 94.62 96.48 710608
17/05/2022 97.33 99 97.13 98.62 492944
18/05/2022 98.6 99.23 97.36 97.91 499669
19/05/2022 96.43 96.6 94.58 95.88 655451
20/05/2022 96.95 98.78 95.61 96.01 628179
23/05/2022 98.15 98.31 93.77 96.13 677067
24/05/2022 92.44 94.38 92.09 92.09 814678
25/05/2022 93.18 95.02 92.08 94.72 526437
26/05/2022 94.77 98.92 94.51 98.58 608578
27/05/2022 98.61 100.48 97.2 99.54 563735
30/05/2022 100.14 101.04 99.48 99.91 487391
31/05/2022 98.56 98.59 96 96.25 1149224
01/06/2022 97.2 98.5 96.58 96.63 880062
02/06/2022 96.82 98.08 96.71 98.08 512334
03/06/2022 98.45 98.51 96.19 96.19 532886
06/06/2022 96.1 98.99 96.1 98.52 547438
07/06/2022 97.55 98.55 97 97.7 511510
08/06/2022 100.5 101.14 97.98 98.08 729778
09/06/2022 97.49 97.93 95.01 95.07 688367
10/06/2022 94.25 94.69 91.67 91.67 852784
13/06/2022 90.27 91.37 87.98 88.34 1041070
14/06/2022 89.45 90.61 87.85 88.7 879594
15/06/2022 90.07 91.7 89.2 91.7 881295
16/06/2022 91.66 92.19 89.74 89.74 762000
17/06/2022 90.36 93.39 89.83 91.14 1455406
20/06/2022 91.23 96.46 90.14 96.33 956176
21/06/2022 96.5 99 94.9 95.3 793909
22/06/2022 93.58 94.77 92.72 93.94 628661
23/06/2022 93.63 94.48 92.4 92.4 761913
24/06/2022 92.98 95.32 91.9 95 643766
27/06/2022 95 95.43 92.82 92.87 849443
28/06/2022 94.48 97.49 94.46 96.47 848784
29/06/2022 95.35 95.98 93.28 93.44 664127
30/06/2022 92 94.23 91.06 94.21 1101337
01/07/2022 93.37 96.66 93.06 95.1 688084
04/07/2022 96.06 96.57 94.81 94.9 471760
05/07/2022 95.53 96.02 90.66 91.8 885959
06/07/2022 93.9 95.95 93.86 95.33 758778
07/07/2022 96.13 98.72 95.77 98.72 893668
08/07/2022 99 99.8 97.98 99.42 768374
11/07/2022 97.92 100.2 97.33 98.39 772600
12/07/2022 97.52 101.72 97.27 101.32 861587
13/07/2022 101.22 101.96 99.04 101.02 609907
14/07/2022 100.56 101.96 99.52 100.72 657666
15/07/2022 101.24 104.12 100.06 103.94 891412
18/07/2022 104.4 105.06 103.32 104.28 699922
19/07/2022 102.98 105.16 102.5 104.22 719383
20/07/2022 104.76 104.98 102.54 103.68 492631
21/07/2022 103.2 104.62 102.38 103.04 663940
22/07/2022 102.52 104.94 102.36 103.5 591637
25/07/2022 102.8 103.24 101.66 102.6 551987
26/07/2022 102.48 105.48 102.42 103.44 713943
27/07/2022 103.78 104.72 102.96 103.94 534493
28/07/2022 104.78 105.42 102.28 105.42 718734
29/07/2022 106 107.38 105.38 106.98 1033704
01/08/2022 106.92 107.9 106.26 106.92 623652
02/08/2022 106.76 108.96 106.74 107.14 771973
03/08/2022 106.9 109.08 106.66 107.76 439481
04/08/2022 107.64 107.98 106.42 107.32 475469
05/08/2022 107.22 107.48 106.02 106.06 533752
08/08/2022 106.48 108.66 106.4 107.34 384951
09/08/2022 107.24 108.4 106.72 107.98 501404
10/08/2022 107.8 109.94 107.64 109.82 519434
11/08/2022 110 110.92 109.16 109.9 442460
12/08/2022 109.82 110.54 109.54 109.74 515436
15/08/2022 110.08 112.06 109.72 111.98 360349
16/08/2022 112.02 113.46 111.56 112.46 438790
17/08/2022 112.56 112.76 111.3 111.62 363209
18/08/2022 111.3 112.06 110.84 111.58 360377
19/08/2022 110.72 111.38 109.74 109.92 505146
22/08/2022 109.3 109.5 107.02 107.84 581833
23/08/2022 106.98 109.02 106.68 107.02 598937
24/08/2022 106.6 107.68 106.06 107.4 512599
25/08/2022 108.1 108.68 106.96 107.1 430013
26/08/2022 107.38 108.1 104.68 104.8 586695
29/08/2022 103.5 104 101.86 103.4 385355
30/08/2022 103.5 104.64 103.04 103.16 382367
31/08/2022 103.24 103.38 101.02 101.9 842341
01/09/2022 101.22 101.84 98.58 99.47 659602
02/09/2022 100.08 102.86 99.7 102.36 504114
05/09/2022 100.1 100.76 99.39 100.76 421620
06/09/2022 100.46 101.62 100.22 101.14 466291
07/09/2022 101.72 103.62 101.52 102.64 685404
08/09/2022 103.3 103.74 100.94 102.62 447609
09/09/2022 102.54 104.32 102.04 103.8 539550
12/09/2022 104.48 106.62 103.6 105.92 618281
13/09/2022 105.76 106.8 103.8 104.02 565047
14/09/2022 103.52 103.7 101.78 102.98 781730
15/09/2022 102.96 103.72 101.2 101.68 777498
16/09/2022 100.08 100.08 97.83 98.53 1264975
19/09/2022 98.26 99.8 96.84 99.12 563040
20/09/2022 99.35 99.43 96.3 96.52 712806
21/09/2022 95.84 97.5 95.36 97.35 501109
22/09/2022 96.01 97.27 95.28 95.7 619355
23/09/2022 95.6 96.69 92.3 92.55 842231
26/09/2022 91.79 93.49 91.2 92.89 836076
27/09/2022 93.28 94.05 91.71 91.71 935905
28/09/2022 90.52 92.87 89.41 92.51 961298
29/09/2022 92.99 93.73 91.68 93.01 756275
30/09/2022 93.74 94.7 92.9 94.01 770841
03/10/2022 93.27 94.62 91.61 94.19 665110
04/10/2022 95.69 99.5 95.14 99.15 925093
05/10/2022 98.67 100.2 98.53 99.83 918298
06/10/2022 100.24 101.76 99.13 99.45 699166
07/10/2022 98.82 101.06 98.76 99.59 636378
10/10/2022 98.73 100.24 98.52 99.13 536028
11/10/2022 98.74 99.62 98.32 98.82 681414
12/10/2022 98.82 99.53 96.71 97.32 785823
13/10/2022 97.15 102.96 96.87 102.04 1425680
14/10/2022 104.04 105.38 102.24 102.24 1003143
17/10/2022 103.42 106.3 103.1 105.56 685099
18/10/2022 107.6 107.98 105.86 106.84 692022
19/10/2022 108.18 108.9 105.26 106.04 719763
20/10/2022 105.66 107.52 105.4 107.5 764276
21/10/2022 106.34 108.36 106.08 108.14 805853
24/10/2022 108.6 111.14 107.64 109.48 947546
25/10/2022 109.46 110.66 107.76 110.34 909948
26/10/2022 110.2 112.86 110.1 112 1088989
27/10/2022 111.74 112.48 110.4 111.06 1086147
28/10/2022 110.36 114.52 109.18 113.7 1321183
31/10/2022 112 113.62 110.72 112.72 859646
01/11/2022 114.4 115.42 113.04 113.42 557763
02/11/2022 113.9 114.02 110.76 111.34 935708
03/11/2022 111.02 112.48 110.74 112.08 637479
04/11/2022 112.7 115.12 111.3 113.6 1069092
07/11/2022 113.26 114.58 112.26 113.34 578392
08/11/2022 113.34 113.66 112.52 113.5 564879
09/11/2022 113.76 114.54 113.06 114 581400
10/11/2022 113.5 115.2 111.54 112.2 1203424
11/11/2022 112.48 113.38 110.42 110.8 990253
14/11/2022 110.6 111.3 108.74 109.34 801109
15/11/2022 109.78 111.94 109.44 111.7 855562
16/11/2022 111.9 113.98 111.28 112.26 759182
17/11/2022 112.7 112.74 110.74 112.34 920616
18/11/2022 113.6 115.14 112.94 114.74 935715
21/11/2022 114.14 115.38 113.88 114.74 567556
22/11/2022 115.5 115.92 114.1 115.56 675446
23/11/2022 115.88 116.48 115.28 116.38 636572
24/11/2022 116.08 116.82 115.58 116.44 548134
25/11/2022 115.92 117.62 115.92 117.22 740113
28/11/2022 116.48 117.62 115.16 115.3 835031
29/11/2022 115.48 116.92 115.4 116.5 737347
30/11/2022 117.5 118.06 116.76 117.42 1177144
01/12/2022 118.2 118.26 115.1 116.64 171123
Date Opening Higher Lower Close Volume
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 120039870
21/09/2021 6513.75 6570.13 6513.75 6552.73 136366061
22/09/2021 6612.1 6642.31 6595.93 6637 90974200
23/09/2021 6691.08 6718.8 6667.36 6701.98 82147068
24/09/2021 6675.73 6678.65 6625.43 6638.46 69155497
27/09/2021 6683.85 6688.76 6647.08 6650.91 88268782
28/09/2021 6634.72 6643.58 6491.42 6506.5 117798524
29/09/2021 6549.41 6590.81 6538.11 6560.8 84599165
30/09/2021 6615.99 6621.75 6509.23 6520.01 112650330
01/10/2021 6421.1 6535.46 6412.7 6517.69 94022898
04/10/2021 6484.9 6540.96 6452.78 6477.66 73003815
05/10/2021 6481.72 6577.29 6481.72 6576.28 86096023
06/10/2021 6509.6 6510.47 6421.64 6493.12 98813607
07/10/2021 6563.24 6616.53 6545.74 6600.19 91000426
08/10/2021 6609.51 6617.34 6559.99 6559.99 70183868
11/10/2021 6546.07 6574.22 6522.55 6570.54 68968537
12/10/2021 6495.15 6548.11 6491.58 6548.11 69946016
13/10/2021 6539.61 6606.36 6510.27 6597.38 75937995
14/10/2021 6651.18 6692.94 6618.79 6685.21 70078871
15/10/2021 6714.26 6746.81 6703.26 6727.52 83399612
18/10/2021 6697.29 6697.6 6642.16 6673.1 64525985
19/10/2021 6690.95 6692.14 6650.84 6669.85 63547917
20/10/2021 6636.61 6715.52 6636.61 6705.61 65963437
21/10/2021 6673.14 6699.21 6658.95 6686.17 63926347
22/10/2021 6720.92 6765.46 6716.15 6733.69 65934186
25/10/2021 6752.98 6752.98 6707.32 6712.87 58578439
26/10/2021 6723.06 6775.82 6711.21 6766.51 79309629
27/10/2021 6755.63 6771.19 6731.86 6753.52 68739178
28/10/2021 6750.78 6804.22 6750.78 6804.22 75981036
29/10/2021 6778.79 6830.34 6748.53 6830.34 89490971
01/11/2021 6870.28 6908.65 6859.44 6893.29 65507567
02/11/2021 6883.06 6933.35 6879.69 6927.03 64087578
03/11/2021 6919.47 6955.1 6917.75 6950.65 65419259
04/11/2021 6977.62 6993.01 6962.01 6987.79 76126725
05/11/2021 6983.8 7063.4 6983.8 7040.79 79893523
08/11/2021 7041.6 7067.1 7037.67 7047.48 66513626
09/11/2021 7023.58 7079.58 7016.73 7043.27 71249782
10/11/2021 7046.17 7053.27 7014.94 7045.16 85630141
11/11/2021 7038.84 7072.63 7032.35 7059.55 74341682
12/11/2021 7062.54 7097.46 7056.93 7091.4 64216238
15/11/2021 7090.96 7136.13 7088.71 7128.63 63979983
16/11/2021 7146.37 7164.27 7136.3 7152.6 68996691
17/11/2021 7149.3 7167.8 7147.01 7156.85 68083089
18/11/2021 7155.05 7181.55 7136.86 7141.98 75815790
19/11/2021 7172.72 7183.08 7068.43 7112.29 117979903
22/11/2021 7130.24 7143.6 7087.67 7105 85185027
23/11/2021 7064.38 7112.49 7002.56 7044.62 73641826
24/11/2021 7052.18 7089.11 6983.98 7042.23 75114206
25/11/2021 7067.61 7079.49 7047.86 7075.87 57398496
26/11/2021 6814.9 6861.15 6725.08 6739.73 159605359
29/11/2021 6831.41 6841.79 6760.31 6776.25 108062278
30/11/2021 6679.03 6780.88 6655.86 6721.16 182689622
01/12/2021 6774.8 6902.46 6750.65 6881.87 101759397
02/12/2021 6794.77 6850.37 6762.74 6795.75 101882252
03/12/2021 6860.73 6872.79 6730.63 6765.52 83333301
06/12/2021 6810.93 6888.07 6776.17 6865.78 84988345
07/12/2021 6934.68 7066.95 6934.68 7065.39 96209313
08/12/2021 7064.12 7104.06 7014.57 7014.57 80094960
09/12/2021 7035.93 7044.99 6983.33 7008.23 64067581
10/12/2021 6960.39 7025.88 6960.39 6991.68 63497860
13/12/2021 7004.76 7029.38 6929.13 6942.91 75873576
14/12/2021 6978.77 6993.3 6891.34 6895.31 88552565
15/12/2021 6923.52 6949.92 6904.94 6927.63 74219992
16/12/2021 7054.92 7054.92 6987.95 7005.07 101536616
17/12/2021 6982.07 7011.61 6884.91 6926.63 148483014
20/12/2021 6783.83 6872.75 6747.69 6870.1 86311671
21/12/2021 6935.66 6967.93 6888.52 6964.99 75474571
22/12/2021 6982.53 7051.67 6963.71 7051.67 55609947
23/12/2021 7071.93 7119.87 7049.92 7106.15 54433832
24/12/2021 7091.6 7116.88 7086.58 7086.58 11954312
27/12/2021 7070.14 7149.14 7062.4 7140.39 34915621
28/12/2021 7141.85 7187.76 7141.67 7181.11 36149635
29/12/2021 7179.11 7201.65 7137.35 7161.52 37479109
30/12/2021 7167.53 7189.84 7156.79 7173.23 35427012
31/12/2021 7153.66 7163.73 7139.6 7153.03 18788737
03/01/2022 7197.4 7245.66 7195.82 7217.22 54644694
04/01/2022 7273.57 7332.21 7250.24 7317.41 77501052
05/01/2022 7320.48 7384.86 7313.53 7376.37 82770576
06/01/2022 7264 7316.06 7240.88 7249.66 89548840
07/01/2022 7250.79 7269.65 7178.18 7219.48 78443113
10/01/2022 7245.21 7250.24 7105.55 7115.77 80610666
11/01/2022 7185.21 7227.71 7160.44 7183.38 71599454
12/01/2022 7235.47 7249.88 7183.38 7237.19 85118781
13/01/2022 7215.48 7227.35 7166.94 7201.14 81816926
14/01/2022 7132.59 7171.4 7119.01 7143 79766272
17/01/2022 7167.53 7213.7 7148.98 7201.64 53439531
18/01/2022 7172.43 7175.46 7098.19 7133.83 78561516
19/01/2022 7104.11 7211.24 7104.11 7172.98 84046987
20/01/2022 7190.02 7199.97 7123.62 7194.16 76926331
21/01/2022 7088.44 7122.06 7013.49 7068.59 110697331
24/01/2022 7014.84 7070.92 6754.24 6787.79 135927714
25/01/2022 6870.27 6890.54 6776.8 6837.96 98212860
26/01/2022 6901.74 7024.14 6901.74 6981.96 93803023
27/01/2022 6879.64 7053.45 6873.6 7023.8 99915427
28/01/2022 7043.43 7053 6846.22 6965.88 106563281
31/01/2022 7039.71 7043.22 6937.1 6999.2 90866675
01/02/2022 7052.3 7105.23 7035.91 7099.49 81575515
02/02/2022 7117.45 7150.54 7109.3 7115.27 79409717
03/02/2022 7115.3 7125.58 6995.41 7005.63 88689581
04/02/2022 7049.8 7066.44 6914.77 6951.38 93337551
07/02/2022 6987.17 7025.59 6929.71 7009.25 72577022
08/02/2022 7008.2 7085.64 6994.15 7028.41 95636139
09/02/2022 7086.34 7146.31 7086.34 7130.88 86882629
10/02/2022 7141.69 7169.63 7051.6 7101.55 86508200
11/02/2022 7025.5 7071.01 6992.09 7011.6 82859062
14/02/2022 6868.07 6875.31 6757.33 6852.2 117971120
15/02/2022 6830.74 6983.14 6823.45 6979.97 92019057
16/02/2022 7009.69 7031.93 6931.09 6964.98 74738909
17/02/2022 6999.13 7017.07 6905.69 6946.82 90180485
18/02/2022 6951.83 6995.62 6895.09 6929.63 87348863
21/02/2022 6984.31 6986.83 6744.13 6788.34 81391905
22/02/2022 6633.74 6834.77 6633.74 6787.6 101457355
23/02/2022 6801.66 6904.81 6768.38 6780.67 86374306
24/02/2022 6496.25 6617.09 6432.89 6521.05 207935443
25/02/2022 6571.95 6762.78 6521.56 6752.43 152410098
28/02/2022 6620.48 6684.54 6516.16 6658.83 171929677
01/03/2022 6646.16 6662.25 6396.49 6396.49 171456559
02/03/2022 6359.98 6544.15 6312.3 6498.02 169994936
03/03/2022 6488.25 6543.77 6361.6 6378.37 132456968
04/03/2022 6308.34 6321.09 6061.66 6061.66 180436137
07/03/2022 5887.83 6115.23 5756.38 5982.27 242941031
08/03/2022 5906.62 6169.6 5903.1 5962.96 167807669
09/03/2022 6131.28 6387.83 6122.8 6387.83 189777297
10/03/2022 6376.57 6380.77 6166.11 6207.2 148747235
11/03/2022 6233.12 6466.12 6165.41 6260.25 136389452
14/03/2022 6298.96 6421.08 6271.82 6369.94 113227160
15/03/2022 6294.72 6383.75 6206.05 6355 102702783
16/03/2022 6484.33 6680 6481.7 6588.64 145251116
17/03/2022 6617.23 6635.31 6530.79 6612.52 100583751
18/03/2022 6613.95 6620.24 6499.59 6620.24 191540202
21/03/2022 6608.79 6642.46 6574.07 6582.33 78216007
22/03/2022 6586.65 6666.84 6578.91 6659.41 79005040
23/03/2022 6674.68 6684.7 6559.31 6581.43 76814402
24/03/2022 6593.15 6636.58 6541.32 6555.77 82199896
25/03/2022 6569.45 6615.9 6538.8 6553.68 73856857
28/03/2022 6578.72 6683.7 6572.01 6589.11 78385183
29/03/2022 6675.15 6829.4 6658.78 6792.16 110146317
30/03/2022 6771.09 6771.09 6705.69 6741.59 80090271
31/03/2022 6759.42 6776.13 6658.74 6659.87 81436435
01/04/2022 6672.98 6708.56 6635.27 6684.31 65149536
04/04/2022 6709.6 6745.22 6641.61 6731.37 65162177
05/04/2022 6731.34 6743.62 6603.44 6645.51 103396542
06/04/2022 6634.83 6643.75 6442.44 6498.83 104724502
07/04/2022 6530.82 6582.34 6451.1 6461.68 94466421
08/04/2022 6540.2 6581.56 6494.63 6548.22 91659938
11/04/2022 6558.53 6614.96 6502.14 6555.81 87177878
12/04/2022 6454.25 6570.75 6424.97 6537.41 84358152
13/04/2022 6519.16 6563.96 6478.45 6542.14 72406685
14/04/2022 6557.66 6607.55 6541.9 6589.35 79008214
19/04/2022 6545.97 6566.8 6494.33 6534.79 77532023
20/04/2022 6557.96 6636.55 6542.21 6624.91 86845756
21/04/2022 6642.71 6757.75 6636.79 6715.1 88620332
22/04/2022 6618.69 6654.64 6572.87 6581.42 83336310
25/04/2022 6433.91 6500.04 6419.48 6449.38 94810365
26/04/2022 6520.01 6535.92 6412.49 6414.57 95152935
27/04/2022 6427.4 6474.96 6338.61 6445.26 91983650
28/04/2022 6520.53 6575.95 6435.75 6508.14 76012651
29/04/2022 6557.66 6601.15 6514.1 6533.77 83486436
02/05/2022 6469.31 6474.81 6308.47 6425.61 87353057
03/05/2022 6463.73 6507.13 6423.03 6476.18 83306753
04/05/2022 6482.26 6494.99 6395.68 6395.68 72133652
05/05/2022 6549.49 6558.91 6350.66 6368.4 96180392
06/05/2022 6318.66 6322.43 6213.64 6258.36 113116439
09/05/2022 6207.15 6260.85 6086.02 6086.02 91285772
10/05/2022 6151.52 6206.56 6116.91 6116.91 89683865
11/05/2022 6173.1 6269.73 6137.24 6269.73 105668326
12/05/2022 6130.69 6238.25 6098.22 6206.26 105497169
13/05/2022 6250.16 6363.24 6238.79 6362.68 85732326
16/05/2022 6315.68 6369.05 6286.02 6347.77 74853067
17/05/2022 6379.34 6448.33 6373.73 6430.19 86783940
18/05/2022 6440.3 6455.8 6342.67 6352.94 80216383
19/05/2022 6279.69 6288.99 6196.19 6272.71 86026715
20/05/2022 6305.46 6377.58 6264.84 6285.24 92699534
23/05/2022 6350.88 6358.74 6263.96 6358.74 82388939
24/05/2022 6282.32 6322.74 6243.84 6253.14 71555923
25/05/2022 6296.28 6319.29 6229.84 6298.64 74757707
26/05/2022 6301.49 6424.88 6298.45 6410.58 65636241
27/05/2022 6445.25 6519.73 6424.85 6515.75 70799179
30/05/2022 6547.86 6582.05 6536.77 6562.39 69356843
31/05/2022 6539.86 6543.42 6457.53 6468.8 161733961
01/06/2022 6509.19 6510.26 6414.22 6418.89 74635465
02/06/2022 6447.37 6506.6 6447.3 6500.44 57357175
03/06/2022 6545 6547.82 6473.74 6485.3 48175655
06/06/2022 6547.95 6593.15 6539.91 6548.78 60028130
07/06/2022 6523.16 6523.6 6459.92 6500.35 66078744
08/06/2022 6517.55 6517.55 6413.87 6448.63 73141229
09/06/2022 6412.58 6456.91 6342.99 6358.46 72783031
10/06/2022 6316.41 6325.89 6177.31 6187.23 103452564
13/06/2022 6088.05 6122.26 6006.28 6022.32 106265329
14/06/2022 6063.8 6075.37 5934.12 5949.84 85205038
15/06/2022 6022.84 6062.62 5972.31 6030.13 92913397
16/06/2022 6003.66 6018.1 5872.2 5886.24 98913414
17/06/2022 5906.86 5974.06 5870.64 5882.65 179552504
20/06/2022 5901.58 5920.09 5855.93 5920.09 65608766
21/06/2022 5943.52 6032.24 5943.08 5964.66 62899596
22/06/2022 5879.09 5938.46 5834.46 5916.63 66724297
23/06/2022 5880.3 5957.13 5830.87 5883.33 89213277
24/06/2022 5918.26 6085.99 5914.67 6073.35 85181355
27/06/2022 6105.2 6156.6 6030.61 6047.31 66067442
28/06/2022 6099.15 6141.94 6077.95 6086.02 64200664
29/06/2022 6021.69 6071.91 5995.75 6031.48 70211974
30/06/2022 5926.74 5931.55 5852.3 5922.86 115244205
01/07/2022 5875.6 5975.83 5857.34 5931.06 72748758
04/07/2022 5983.98 6002.07 5943.91 5954.65 54298218
05/07/2022 5979.2 5981.51 5786.5 5794.96 104219063
06/07/2022 5872.27 5927.5 5846.1 5912.38 89496534
07/07/2022 5985.09 6024.31 5967.98 6006.7 94571487
08/07/2022 6007.64 6053.17 5952.89 6033.13 76266222
11/07/2022 5923.83 6004.52 5909.73 5996.3 59308169
12/07/2022 5960.09 6053.33 5930.98 6044.2 70957739
13/07/2022 6015.53 6025.73 5922.94 6000.24 70642872
14/07/2022 5979.99 5997.31 5874.68 5915.41 59320127
15/07/2022 5935.28 6043.8 5901.38 6036 76133732
18/07/2022 6070.21 6136.02 6059.87 6091.91 59793121
19/07/2022 6031.6 6213.88 6028.79 6201.22 74594860
20/07/2022 6229.79 6245.47 6151.36 6184.66 76639604
21/07/2022 6160.37 6233.98 6143.06 6201.11 78558249
22/07/2022 6174.29 6247.35 6168.77 6216.82 68666089
25/07/2022 6198.83 6260.13 6177.14 6237.55 59677396
26/07/2022 6225.17 6243.86 6194.96 6211.45 59346549
27/07/2022 6206.25 6267.8 6199.93 6257.94 69484351
28/07/2022 6304.13 6339.21 6236.57 6339.21 92013027
29/07/2022 6413.1 6472.27 6397.91 6448.5 103027793
01/08/2022 6447.18 6484.08 6434.12 6436.86 64272123
02/08/2022 6424.68 6429.05 6381.43 6409.8 65932432
03/08/2022 6404.1 6475.54 6398.99 6472.06 78313196
04/08/2022 6476.72 6555.71 6475.05 6513.39 74985107
05/08/2022 6512.62 6523.03 6449.72 6472.35 71580857
08/08/2022 6510.45 6564.24 6503.27 6524.44 57467234
09/08/2022 6514.52 6530.35 6480.06 6490 59954114
10/08/2022 6467.1 6545.64 6453.79 6523.44 67849469
11/08/2022 6560.21 6562.32 6499.63 6544.67 63333801
12/08/2022 6553.24 6587.84 6539.75 6553.86 59361491
15/08/2022 6582.63 6586.96 6532.48 6569.95 41006498
16/08/2022 6580.99 6608.83 6568.58 6592.58 56279793
17/08/2022 6608.64 6608.64 6517.99 6528.32 62865591
18/08/2022 6530.58 6576.37 6519.57 6557.4 52165708
19/08/2022 6520.44 6549.13 6488 6495.83 65574548
22/08/2022 6448.81 6459.36 6352.97 6378.74 78393064
23/08/2022 6331.17 6402.22 6331.17 6362.02 60046237
24/08/2022 6332.43 6396.63 6319.7 6386.76 52504565
25/08/2022 6432.16 6440.69 6361.53 6381.56 49461334
26/08/2022 6420.75 6429.79 6252.59 6274.26 67320233
29/08/2022 6199.11 6232.25 6153.44 6222.28 54853412
30/08/2022 6243.08 6303.66 6182.63 6210.22 65538623
31/08/2022 6226.99 6230.9 6125.1 6125.1 109541379
01/09/2022 6068.34 6072.93 6009.09 6034.31 73993281
02/09/2022 6075.73 6178.29 6051.02 6167.51 76266990
05/09/2022 6048.22 6105.59 6018.02 6093.22 65650852
06/09/2022 6087.16 6138.22 6060.44 6104.61 54762529
07/09/2022 6059.64 6119.95 6045.27 6105.92 71506753
08/09/2022 6136.93 6143.29 6034.79 6125.9 75069646
09/09/2022 6140.87 6239.11 6138.88 6212.33 72102308
12/09/2022 6242.46 6352.45 6224.51 6333.59 77241200
13/09/2022 6360.31 6394.18 6245.69 6245.69 78970081
14/09/2022 6210.77 6249.29 6183.55 6222.41 75321783
15/09/2022 6212.21 6249.52 6143.36 6157.84 74743834
16/09/2022 6100.79 6114.36 6052.42 6077.3 153034848
19/09/2022 6049 6093.4 5974.72 6061.59 51576636
20/09/2022 6084.41 6118.25 5970.23 5979.47 77153297
21/09/2022 5928.5 6034.27 5915.57 6031.33 70183774
22/09/2022 5928.54 6022.39 5918.5 5918.5 72420304
23/09/2022 5906.18 5913.71 5765.65 5783.41 92220233
26/09/2022 5744.49 5828.05 5736 5769.39 78477059
27/09/2022 5809.82 5852.61 5753.82 5753.82 84900260
28/09/2022 5692.54 5773.08 5651.49 5765.01 106515106
29/09/2022 5746.29 5746.29 5628.42 5676.87 102249098
30/09/2022 5712.2 5770.78 5688.34 5762.34 102283280
03/10/2022 5697.47 5804.27 5654.44 5794.15 80746373
04/10/2022 5859.45 6039.69 5852.92 6039.69 95078730
05/10/2022 6006.12 6034.93 5953.55 5985.46 75025193
06/10/2022 6004.11 6018.47 5917.27 5936.42 63708470
07/10/2022 5911.96 5956.95 5855.66 5866.94 65682506
10/10/2022 5806.57 5883.85 5796.31 5840.55 64811659
11/10/2022 5796.83 5849.58 5770.48 5833.2 65867065
12/10/2022 5842.1 5872.49 5788.66 5818.47 69832190
13/10/2022 5792.54 5899.82 5704.87 5879.19 86604788
14/10/2022 5965.8 6044.75 5921.15 5931.92 80114694
17/10/2022 5949.65 6068.37 5910.39 6040.66 63777163
18/10/2022 6098.6 6139.78 6057.38 6067 66483974
19/10/2022 6092.77 6109.97 6040.72 6040.72 66038970
20/10/2022 6046.81 6103.5 6029.53 6086.9 62461668
21/10/2022 6021.58 6056.04 5952.88 6035.39 72627383
24/10/2022 6076.2 6175.62 6041.14 6131.36 78666636
25/10/2022 6172.65 6253.12 6135.38 6250.55 77969487
26/10/2022 6244.64 6282.75 6219.33 6276.31 68612165
27/10/2022 6253.85 6272.2 6194.33 6244.03 85003265
28/10/2022 6192.18 6278.77 6183.41 6273.05 72462276
31/10/2022 6279.7 6293.15 6244.08 6266.77 66372673
01/11/2022 6329.76 6383.7 6306.05 6328.25 60444460
02/11/2022 6351.31 6376.29 6273.55 6276.88 68266010
03/11/2022 6209.63 6245.69 6191.73 6243.28 70702556
04/11/2022 6291.39 6466.32 6289.07 6416.44 98976413
07/11/2022 6379.49 6442.41 6363.7 6416.61 74666171
08/11/2022 6391.75 6451.16 6378.32 6441.5 63279492
09/11/2022 6426.8 6446.5 6405.84 6430.57 65253548
10/11/2022 6396.59 6573.85 6381.42 6556.83 115413855
11/11/2022 6612.93 6636.81 6573.87 6594.62 96464097
14/11/2022 6622.42 6662.07 6603.56 6609.17 78173934
15/11/2022 6626.82 6684.09 6621.82 6641.66 75400014
16/11/2022 6647.4 6656.33 6587.2 6607.22 84704331
17/11/2022 6624.47 6634.73 6522.28 6576.12 70341071
18/11/2022 6620.58 6667.2 6601.56 6644.46 83392397
21/11/2022 6625.1 6649.76 6613.92 6634.45 64934795
22/11/2022 6643.7 6669.17 6615.58 6657.53 63886034
23/11/2022 6677.97 6681.41 6642.03 6679.09 55156578
24/11/2022 6683.44 6730.16 6679.8 6707.32 53646827
25/11/2022 6710.36 6725 6686.63 6712.48 47876927
28/11/2022 6678.11 6693.92 6641.3 6665.2 66048279
29/11/2022 6686.96 6695.86 6649.88 6668.97 64584828
30/11/2022 6706.67 6743.6 6678.75 6738.55 137270045
01/12/2022 6784.6 6791.31 6730.55 6745.64 18366387
Date Opening Higher Lower Close Volume
2022-12-01T09:00:00+0100 118.2 118.26 117.82 117.82 19699
2022-12-01T09:01:00+0100 117.88 118.02 117.76 117.76 1368
2022-12-01T09:02:00+0100 117.74 117.76 117.5 117.5 1528
2022-12-01T09:03:00+0100 117.42 117.44 117.34 117.34 1151
2022-12-01T09:04:00+0100 117.32 117.32 117.18 117.24 1352
2022-12-01T09:05:00+0100 117.22 117.3 117.18 117.24 924
2022-12-01T09:06:00+0100 117.24 117.32 117.1 117.26 3683
2022-12-01T09:07:00+0100 117.22 117.22 116.96 117 1499
2022-12-01T09:08:00+0100 117.12 117.12 116.92 116.94 410
2022-12-01T09:09:00+0100 116.9 116.92 116.46 116.48 2110
2022-12-01T09:10:00+0100 116.52 116.56 116.36 116.36 3310
2022-12-01T09:11:00+0100 116.3 116.36 116.26 116.3 1163
2022-12-01T09:12:00+0100 116.2 116.2 116.1 116.16 1952
2022-12-01T09:13:00+0100 116.16 116.16 116.04 116.04 877
2022-12-01T09:14:00+0100 116 116 115.86 115.9 1500
2022-12-01T09:15:00+0100 115.92 116.08 115.82 116.08 2213
2022-12-01T09:16:00+0100 116.1 116.24 116.04 116.24 1222
2022-12-01T09:17:00+0100 116.22 116.22 116.04 116.04 2141
2022-12-01T09:18:00+0100 116.04 116.04 115.82 115.84 2347
2022-12-01T09:19:00+0100 115.82 115.92 115.76 115.92 1597
2022-12-01T09:20:00+0100 115.94 115.98 115.92 115.96 1226
2022-12-01T09:21:00+0100 115.96 115.98 115.82 115.82 2483
2022-12-01T09:22:00+0100 115.8 115.8 115.7 115.76 1993
2022-12-01T09:23:00+0100 115.74 115.74 115.72 115.72 329
2022-12-01T09:24:00+0100 115.74 115.74 115.64 115.68 2008
2022-12-01T09:25:00+0100 115.66 115.7 115.6 115.6 1324
2022-12-01T09:26:00+0100 115.58 115.64 115.56 115.64 636
2022-12-01T09:27:00+0100 115.62 115.62 115.58 115.6 516
2022-12-01T09:28:00+0100 115.58 115.62 115.52 115.6 1389
2022-12-01T09:29:00+0100 115.62 115.7 115.56 115.56 844
2022-12-01T09:30:00+0100 115.52 115.52 115.44 115.44 1976
2022-12-01T09:31:00+0100 115.44 115.48 115.42 115.42 968
2022-12-01T09:32:00+0100 115.44 115.48 115.42 115.46 406
2022-12-01T09:33:00+0100 115.48 115.56 115.46 115.56 933
2022-12-01T09:34:00+0100 115.54 115.54 115.42 115.44 810
2022-12-01T09:35:00+0100 115.42 115.44 115.34 115.38 666
2022-12-01T09:36:00+0100 115.4 115.4 115.3 115.3 624
2022-12-01T09:37:00+0100 115.32 115.32 115.28 115.28 521
2022-12-01T09:38:00+0100 115.24 115.24 115.2 115.2 280
2022-12-01T09:39:00+0100 115.2 115.24 115.18 115.2 587
2022-12-01T09:40:00+0100 115.22 115.22 115.2 115.22 863
2022-12-01T09:41:00+0100 115.26 115.36 115.26 115.36 808
2022-12-01T09:42:00+0100 115.38 115.44 115.32 115.32 4739
2022-12-01T09:43:00+0100 115.36 115.52 115.36 115.5 615
2022-12-01T09:44:00+0100 115.48 115.62 115.48 115.6 1748
2022-12-01T09:45:00+0100 115.58 115.64 115.52 115.64 708
2022-12-01T09:46:00+0100 115.66 115.66 115.52 115.52 1154
2022-12-01T09:47:00+0100 115.46 115.5 115.44 115.46 998
2022-12-01T09:48:00+0100 115.4 115.46 115.2 115.2 1473
2022-12-01T09:49:00+0100 115.22 115.24 115.1 115.12 798
2022-12-01T09:50:00+0100 115.1 115.16 115.1 115.12 811
2022-12-01T09:51:00+0100 115.12 115.26 115.12 115.26 650
2022-12-01T09:52:00+0100 115.26 115.28 115.22 115.22 1407
2022-12-01T09:53:00+0100 115.22 115.24 115.2 115.24 171
2022-12-01T09:54:00+0100 115.26 115.44 115.26 115.4 759
2022-12-01T09:55:00+0100 115.38 115.38 115.32 115.34 230
2022-12-01T09:56:00+0100 115.38 115.38 115.36 115.38 438
2022-12-01T09:57:00+0100 115.4 115.4 115.34 115.36 1107
2022-12-01T09:58:00+0100 115.36 115.44 115.36 115.44 447
2022-12-01T09:59:00+0100 115.5 115.6 115.48 115.48 908
2022-12-01T10:00:00+0100 115.4 115.42 115.38 115.4 371
2022-12-01T10:01:00+0100 115.38 115.42 115.38 115.42 964
2022-12-01T10:02:00+0100 115.4 115.68 115.4 115.68 1624
2022-12-01T10:03:00+0100 115.66 115.72 115.6 115.72 714
2022-12-01T10:04:00+0100 115.76 115.94 115.74 115.76 3143
2022-12-01T10:05:00+0100 115.76 115.78 115.68 115.7 363
2022-12-01T10:06:00+0100 115.72 115.9 115.72 115.86 410
2022-12-01T10:07:00+0100 115.86 115.86 115.76 115.76 410
2022-12-01T10:08:00+0100 115.72 115.78 115.72 115.72 1530
2022-12-01T10:09:00+0100 115.7 115.7 115.62 115.68 304
2022-12-01T10:10:00+0100 115.72 115.78 115.72 115.78 151
2022-12-01T10:11:00+0100 115.82 115.82 115.66 115.66 1119
2022-12-01T10:12:00+0100 115.68 115.7 115.68 115.7 684
2022-12-01T10:13:00+0100 115.68 115.72 115.64 115.66 5899
2022-12-01T10:14:00+0100 115.66 115.68 115.66 115.66 984
2022-12-01T10:15:00+0100 115.64 115.72 115.64 115.7 1631
2022-12-01T10:16:00+0100 115.66 115.66 115.64 115.64 1321
2022-12-01T10:17:00+0100 115.66 115.7 115.64 115.68 628
2022-12-01T10:18:00+0100 115.68 115.68 115.64 115.66 272
2022-12-01T10:19:00+0100 115.64 115.68 115.62 115.68 423
2022-12-01T10:20:00+0100 115.7 115.78 115.7 115.7 1505
2022-12-01T10:21:00+0100 115.72 115.74 115.72 115.72 326
2022-12-01T10:22:00+0100 115.7 115.72 115.7 115.72 215
2022-12-01T10:23:00+0100 115.74 115.88 115.74 115.88 895
2022-12-01T10:24:00+0100 115.92 116 115.92 116 869
2022-12-01T10:25:00+0100 116.02 116.02 115.9 115.92 283
2022-12-01T10:26:00+0100 115.9 115.92 115.88 115.88 818
2022-12-01T10:27:00+0100 115.86 115.88 115.86 115.88 462
2022-12-01T10:28:00+0100 115.88 115.92 115.88 115.92 204
2022-12-01T10:29:00+0100 115.92 115.94 115.92 115.94 130
2022-12-01T10:30:00+0100 115.96 116.04 115.96 116 2242
2022-12-01T10:31:00+0100 116 116.08 116 116.08 361
2022-12-01T10:32:00+0100 116.06 116.08 116 116.08 1432
2022-12-01T10:33:00+0100 116.1 116.14 116.08 116.1 929
2022-12-01T10:34:00+0100 116.12 116.14 116.02 116.02 840
2022-12-01T10:35:00+0100 115.98 115.98 115.96 115.96 358
2022-12-01T10:36:00+0100 115.94 115.94 115.9 115.9 176
2022-12-01T10:37:00+0100 115.88 115.88 115.82 115.88 653
2022-12-01T10:38:00+0100 115.88 115.88 115.84 115.84 651
2022-12-01T10:39:00+0100 115.82 115.82 115.72 115.76 763
2022-12-01T10:40:00+0100 115.76 115.78 115.76 115.78 776
2022-12-01T10:41:00+0100 115.8 115.8 115.74 115.78 648
2022-12-01T10:42:00+0100 115.8 115.82 115.8 115.82 126
2022-12-01T10:43:00+0100 115.86 115.88 115.84 115.84 460
2022-12-01T10:44:00+0100 115.86 115.96 115.86 115.96 246
2022-12-01T10:45:00+0100 116 116.1 116 116.1 1174
2022-12-01T10:46:00+0100 116.1 116.2 116.1 116.2 114
2022-12-01T10:47:00+0100 116.24 116.28 116.2 116.2 568
2022-12-01T10:48:00+0100 116.2 116.3 116.2 116.3 235
2022-12-01T10:49:00+0100 116.32 116.42 116.32 116.4 2523
2022-12-01T10:50:00+0100 116.38 116.38 116.26 116.28 833
2022-12-01T10:51:00+0100 116.3 116.34 116.3 116.34 20
2022-12-01T10:52:00+0100 116.34 116.38 116.34 116.36 142
2022-12-01T10:53:00+0100 116.38 116.44 116.38 116.44 106
2022-12-01T10:54:00+0100 116.44 116.48 116.4 116.4 378
2022-12-01T10:55:00+0100 116.44 116.5 116.44 116.5 163
2022-12-01T10:56:00+0100 116.5 116.56 116.5 116.56 117
2022-12-01T10:57:00+0100 116.58 116.58 116.52 116.52 180
2022-12-01T10:58:00+0100 116.52 116.52 116.5 116.5 127
2022-12-01T10:59:00+0100 116.52 116.52 116.5 116.5 476
2022-12-01T11:00:00+0100 116.48 116.48 116.46 116.46 75
2022-12-01T11:01:00+0100 116.46 116.5 116.46 116.5 92
2022-12-01T11:02:00+0100 116.52 116.54 116.48 116.48 189
2022-12-01T11:03:00+0100 116.48 116.48 116.48 116.48 9
2022-12-01T11:04:00+0100 116.44 116.44 116.38 116.4 282
2022-12-01T11:05:00+0100 116.42 116.42 116.4 116.4 282
2022-12-01T11:06:00+0100 116.4 116.46 116.4 116.42 397
2022-12-01T11:07:00+0100 116.42 116.44 116.4 116.4 414
2022-12-01T11:08:00+0100 116.4 116.4 116.4 116.4 241
2022-12-01T11:09:00+0100 116.4 116.48 116.4 116.46 600
2022-12-01T11:10:00+0100 116.42 116.42 116.4 116.4 197
2022-12-01T11:11:00+0100 116.38 116.4 116.32 116.32 832
2022-12-01T11:12:00+0100 116.36 116.36 116.34 116.36 411
2022-12-01T11:13:00+0100 116.36 116.36 116.34 116.34 286
2022-12-01T11:14:00+0100 116.36 116.36 116.3 116.36 615
2022-12-01T11:15:00+0100 116.36 116.38 116.3 116.3 155
2022-12-01T11:16:00+0100 116.32 116.34 116.32 116.34 229
2022-12-01T11:17:00+0100 116.34 116.34 116.32 116.32 451
2022-12-01T11:18:00+0100 116.34 116.34 116.32 116.32 429
2022-12-01T11:19:00+0100 116.32 116.32 116.28 116.28 409
2022-12-01T11:20:00+0100 116.26 116.3 116.26 116.3 267
2022-12-01T11:21:00+0100 116.32 116.32 116.28 116.28 753
2022-12-01T11:22:00+0100 116.28 116.28 116.24 116.24 335
2022-12-01T11:23:00+0100 116.26 116.28 116.2 116.28 927
2022-12-01T11:24:00+0100 116.28 116.28 116.28 116.28 101
2022-12-01T11:25:00+0100 116.28 116.3 116.26 116.3 1597
2022-12-01T11:26:00+0100 116.28 116.3 116.28 116.3 230
2022-12-01T11:27:00+0100 116.28 116.28 116.28 116.28 190
2022-12-01T11:28:00+0100 116.3 116.4 116.3 116.38 1001
2022-12-01T11:29:00+0100 116.34 116.34 116.34 116.34 159
2022-12-01T11:30:00+0100 116.32 116.36 116.32 116.36 261
2022-12-01T11:31:00+0100 116.4 116.54 116.4 116.54 1371
2022-12-01T11:32:00+0100 116.54 116.58 116.52 116.52 979
2022-12-01T11:33:00+0100 116.52 116.52 116.52 116.52 155
2022-12-01T11:34:00+0100 116.54 116.58 116.54 116.58 123
2022-12-01T11:35:00+0100 116.6 116.62 116.6 116.6 360
2022-12-01T11:36:00+0100 116.6 116.6 116.58 116.58 261
2022-12-01T11:37:00+0100 116.58 116.58 116.56 116.58 432
2022-12-01T11:38:00+0100 116.6 116.66 116.6 116.66 627
2022-12-01T11:39:00+0100 116.7 116.7 116.62 116.62 668
2022-12-01T11:40:00+0100 116.6 116.64 116.6 116.64 205
2022-12-01T11:41:00+0100 116.66 116.68 116.66 116.68 488
2022-12-01T11:42:00+0100 116.66 116.66 116.64 116.64 388
2022-12-01T11:43:00+0100 116.6 116.6 116.58 116.58 387
2022-12-01T11:44:00+0100 116.6 116.64 116.6 116.64 594
2022-12-01T11:45:00+0100 116.6 116.6 116.58 116.58 184
2022-12-01T11:46:00+0100 116.56 116.56 116.54 116.54 161
2022-12-01T11:47:00+0100 116.56 116.56 116.56 116.56 137
2022-12-01T11:48:00+0100 116.58 116.64 116.58 116.64 268
2022-12-01T11:49:00+0100 116.64 116.66 116.64 116.66 1205
2022-12-01T11:50:00+0100 116.66 116.66 116.6 116.64 1131
2022-12-01T11:51:00+0100 116.66 116.66 116.64 116.66 348
2022-12-01T11:52:00+0100 116.64 116.64 116.64 116.64 102
2022-12-01T11:53:00+0100 116.64 116.64 116.62 116.62 150
2022-12-01T11:54:00+0100 116.64 116.64 116.64 116.64 297
2022-12-01T11:55:00+0100 116.64 116.64 116.62 116.62 488
2022-12-01T11:56:00+0100 116.62 116.64 116.6 116.6 901
2022-12-01T11:57:00+0100 116.62 116.62 116.6 116.6 387
2022-12-01T11:58:00+0100 116.6 116.6 116.6 116.6 142
2022-12-01T11:59:00+0100 116.6 116.6 116.6 116.6 30
2022-12-01T12:00:00+0100 116.62 116.62 116.6 116.62 784
2022-12-01T12:01:00+0100 116.64 116.64 116.6 116.62 521
2022-12-01T12:02:00+0100 116.62 116.62 116.56 116.56 526
2022-12-01T12:03:00+0100 116.56 116.56 116.5 116.5 809
2022-12-01T12:04:00+0100 116.48 116.5 116.46 116.5 354
2022-12-01T12:05:00+0100 116.48 116.52 116.48 116.52 221
2022-12-01T12:06:00+0100 116.52 116.56 116.52 116.56 293
2022-12-01T12:07:00+0100 116.56 116.56 116.56 116.56 585
2022-12-01T12:08:00+0100 116.58 116.62 116.58 116.62 106
2022-12-01T12:09:00+0100 116.62 116.66 116.62 116.66 61
2022-12-01T12:10:00+0100 116.7 116.72 116.7 116.72 827
2022-12-01T12:11:00+0100 116.72 116.74 116.72 116.74 33
2022-12-01T12:12:00+0100 116.72 116.72 116.72 116.72 247
2022-12-01T12:13:00+0100 116.7 116.7 116.66 116.66 414
2022-12-01T12:15:00+0100 116.64 116.64 116.64 116.64 407
2022-12-01T12:16:00+0100 116.62 116.62 116.58 116.58 184
2022-12-01T12:17:00+0100 116.58 116.58 116.58 116.58 11
2022-12-01T12:18:00+0100 116.54 116.54 116.52 116.52 100
2022-12-01T12:19:00+0100 116.5 116.54 116.5 116.54 540
2022-12-01T12:20:00+0100 116.54 116.58 116.54 116.58 765
2022-12-01T12:21:00+0100 116.56 116.62 116.56 116.62 313
2022-12-01T12:22:00+0100 116.64 116.64 116.58 116.6 861
2022-12-01T12:23:00+0100 116.58 116.6 116.58 116.6 237
2022-12-01T12:24:00+0100 116.6 116.6 116.58 116.58 158
2022-12-01T12:25:00+0100 116.6 116.62 116.58 116.58 580
2022-12-01T12:26:00+0100 116.6 116.64 116.6 116.64 235
2022-12-01T12:27:00+0100 116.64 116.64 116.64 116.64 111
2022-12-01T12:28:00+0100 116.66 116.72 116.66 116.72 302
2022-12-01T12:29:00+0100 116.72 116.72 116.7 116.72 284
2022-12-01T12:30:00+0100 116.72 116.72 116.7 116.7 462
2022-12-01T12:31:00+0100 116.72 116.74 116.64 116.66 1301
2022-12-01T12:32:00+0100 116.68 116.68 116.68 116.68 256
2022-12-01T12:33:00+0100 116.7 116.74 116.66 116.66 1264
2022-12-01T12:34:00+0100 116.68 116.68 116.64 116.64 1029
2022-12-01T12:35:00+0100 116.66 116.66 116.66 116.66 195
2022-12-01T12:36:00+0100 116.66 116.66 116.62 116.62 44
2022-12-01T12:37:00+0100 116.64 116.66 116.64 116.64 399
2022-12-01T12:38:00+0100 116.64 116.68 116.64 116.68 257
2022-12-01T12:39:00+0100 116.66 116.66 116.66 116.66 106
2022-12-01T12:40:00+0100 116.66 116.66 116.64 116.64 285
2022-12-01T12:41:00+0100 116.64 116.66 116.64 116.66 463
2022-12-01T12:42:00+0100 116.68 116.68 116.68 116.68 76
2022-12-01T12:43:00+0100 116.72 116.74 116.7 116.7 712
2022-12-01T12:44:00+0100 116.76 116.84 116.76 116.82 252
2022-12-01T12:45:00+0100 116.84 116.84 116.84 116.84 170
2022-12-01T12:46:00+0100 116.84 116.88 116.84 116.88 368
2022-12-01T12:47:00+0100 116.88 116.92 116.88 116.92 198
2022-12-01T12:48:00+0100 116.94 116.98 116.92 116.94 583
2022-12-01T12:49:00+0100 116.98 116.98 116.96 116.96 79
2022-12-01T12:50:00+0100 116.96 116.98 116.94 116.96 313
2022-12-01T12:51:00+0100 116.98 117 116.96 116.98 1076
2022-12-01T12:52:00+0100 117 117 117 117 246
2022-12-01T12:53:00+0100 117 117 117 117 179
2022-12-01T12:54:00+0100 117.02 117.02 117 117 889
2022-12-01T12:55:00+0100 117 117 116.9 116.9 774
2022-12-01T12:56:00+0100 116.92 117 116.92 116.98 1091
2022-12-01T12:57:00+0100 116.96 116.96 116.96 116.96 377
2022-12-01T12:58:00+0100 116.98 117.02 116.98 117.02 211
2022-12-01T12:59:00+0100 117.02 117.06 117 117.06 964
2022-12-01T13:00:00+0100 117.08 117.1 117.04 117.08 1126
2022-12-01T13:01:00+0100 117.06 117.06 117.04 117.04 144
2022-12-01T13:02:00+0100 117.04 117.06 117.04 117.04 620
2022-12-01T13:03:00+0100 117.04 117.04 117.04 117.04 121
2022-12-01T13:04:00+0100 117.04 117.04 117.02 117.02 142
2022-12-01T13:05:00+0100 117 117 116.98 117 514
2022-12-01T13:06:00+0100 117.02 117.02 117.02 117.02 12
2022-12-01T13:07:00+0100 117.04 117.08 117.04 117.08 256
2022-12-01T13:08:00+0100 117.1 117.12 117.08 117.12 1105
2022-12-01T13:10:00+0100 117.14 117.16 117.14 117.16 186
2022-12-01T13:11:00+0100 117.14 117.14 117.14 117.14 20
2022-12-01T13:12:00+0100 117.16 117.16 117.12 117.12 619
2022-12-01T13:13:00+0100 117.08 117.12 117.08 117.12 124
2022-12-01T13:14:00+0100 117.1 117.1 117.02 117.02 215
2022-12-01T13:15:00+0100 117.04 117.06 117.04 117.06 58
2022-12-01T13:16:00+0100 117.06 117.06 117.06 117.06 23
2022-12-01T13:17:00+0100 117.06 117.08 117.06 117.06 802
2022-12-01T13:19:00+0100 117.08 117.08 117.08 117.08 170
2022-12-01T13:20:00+0100 117.08 117.1 117.08 117.1 388
2022-12-01T13:21:00+0100 117.14 117.14 117.14 117.14 229
2022-12-01T13:23:00+0100 117.14 117.2 117.14 117.2 667
2022-12-01T13:24:00+0100 117.18 117.18 117.16 117.16 256
2022-12-01T13:25:00+0100 117.14 117.16 117.14 117.16 422
2022-12-01T13:26:00+0100 117.14 117.14 117.12 117.12 68
2022-12-01T13:27:00+0100 117.12 117.12 117.12 117.12 361
2022-12-01T13:28:00+0100 117.1 117.1 117.08 117.08 107
2022-12-01T13:29:00+0100 117.06 117.06 117.06 117.06 95
2022-12-01T13:30:00+0100 117.04 117.04 117.02 117.04 1237
2022-12-01T13:31:00+0100 117.06 117.1 117.06 117.1 328
2022-12-01T13:32:00+0100 117.12 117.14 117.12 117.14 329
2022-12-01T13:33:00+0100 117.16 117.16 117.16 117.16 396
2022-12-01T13:34:00+0100 117.12 117.12 117.1 117.1 122
2022-12-01T13:35:00+0100 117.1 117.1 117.06 117.06 1076
2022-12-01T13:37:00+0100 117.04 117.12 117.04 117.12 1034
2022-12-01T13:38:00+0100 117.12 117.14 117.12 117.14 278
2022-12-01T13:39:00+0100 117.12 117.12 117.1 117.1 277
2022-12-01T13:40:00+0100 117.1 117.18 117.1 117.1 322
2022-12-01T13:41:00+0100 117.1 117.1 117.06 117.06 245
2022-12-01T13:42:00+0100 117.06 117.06 117.06 117.06 173
2022-12-01T13:43:00+0100 117.06 117.08 117.06 117.06 251
2022-12-01T13:44:00+0100 117.04 117.04 117.02 117.02 365
2022-12-01T13:45:00+0100 116.98 116.98 116.98 116.98 134
2022-12-01T13:46:00+0100 117 117.04 117 117.04 103
2022-12-01T13:47:00+0100 117.08 117.14 117.08 117.14 59
2022-12-01T13:50:00+0100 117.14 117.14 117.12 117.14 939
2022-12-01T13:51:00+0100 117.16 117.26 117.16 117.26 356
2022-12-01T13:52:00+0100 117.24 117.3 117.22 117.22 1969
2022-12-01T13:53:00+0100 117.22 117.22 117.18 117.22 454
2022-12-01T13:54:00+0100 117.2 117.2 117.2 117.2 244
2022-12-01T13:55:00+0100 117.22 117.22 117.18 117.18 486
2022-12-01T13:56:00+0100 117.16 117.16 117.14 117.14 36
2022-12-01T13:57:00+0100 117.14 117.2 117.12 117.2 803
2022-12-01T13:58:00+0100 117.2 117.2 117.2 117.2 312
2022-12-01T13:59:00+0100 117.2 117.2 117.2 117.2 41
2022-12-01T14:00:00+0100 117.2 117.2 117.18 117.18 424
2022-12-01T14:01:00+0100 117.14 117.14 117.14 117.14 292
2022-12-01T14:02:00+0100 117.14 117.14 117.14 117.14 210
2022-12-01T14:03:00+0100 117.14 117.18 117.14 117.18 991
2022-12-01T14:04:00+0100 117.2 117.22 117.2 117.2 938
2022-12-01T14:05:00+0100 117.22 117.24 117.2 117.2 630
2022-12-01T14:06:00+0100 117.22 117.28 117.22 117.28 194
2022-12-01T14:07:00+0100 117.32 117.32 117.32 117.32 7
2022-12-01T14:08:00+0100 117.36 117.36 117.36 117.36 500
2022-12-01T14:09:00+0100 117.34 117.36 117.34 117.36 460
2022-12-01T14:10:00+0100 117.36 117.4 117.34 117.34 815
2022-12-01T14:11:00+0100 117.32 117.32 117.28 117.28 174
2022-12-01T14:12:00+0100 117.3 117.32 117.3 117.3 235
2022-12-01T14:13:00+0100 117.32 117.36 117.32 117.36 368
2022-12-01T14:14:00+0100 117.38 117.44 117.38 117.44 149
2022-12-01T14:15:00+0100 117.44 117.44 117.42 117.42 935
2022-12-01T14:16:00+0100 117.46 117.48 117.46 117.48 73
2022-12-01T14:17:00+0100 117.46 117.46 117.44 117.44 260
2022-12-01T14:18:00+0100 117.42 117.42 117.42 117.42 163
2022-12-01T14:19:00+0100 117.4 117.4 117.4 117.4 111
2022-12-01T14:20:00+0100 117.38 117.4 117.36 117.36 1165
2022-12-01T14:21:00+0100 117.36 117.36 117.36 117.36 257
2022-12-01T14:23:00+0100 117.36 117.36 117.26 117.26 855
2022-12-01T14:24:00+0100 117.28 117.28 117.2 117.22 1152
2022-12-01T14:25:00+0100 117.22 117.22 117.2 117.2 263
2022-12-01T14:26:00+0100 117.2 117.22 117.18 117.18 814
2022-12-01T14:28:00+0100 117.2 117.24 117.2 117.24 388
2022-12-01T14:29:00+0100 117.26 117.26 117.26 117.26 567
2022-12-01T14:30:00+0100 117.26 117.46 117.2 117.28 2749
2022-12-01T14:31:00+0100 117.28 117.32 117.28 117.32 479
2022-12-01T14:32:00+0100 117.34 117.4 117.3 117.4 1192
2022-12-01T14:33:00+0100 117.4 117.42 117.4 117.42 102
2022-12-01T14:34:00+0100 117.42 117.46 117.42 117.42 747
2022-12-01T14:35:00+0100 117.44 117.48 117.44 117.48 56
2022-12-01T14:36:00+0100 117.5 117.5 117.42 117.42 1885
2022-12-01T14:37:00+0100 117.4 117.44 117.4 117.44 399
2022-12-01T14:38:00+0100 117.44 117.5 117.44 117.5 391
2022-12-01T14:39:00+0100 117.5 117.52 117.5 117.52 533
2022-12-01T14:40:00+0100 117.52 117.54 117.48 117.48 604
2022-12-01T14:41:00+0100 117.48 117.48 117.46 117.48 583
2022-12-01T14:42:00+0100 117.5 117.52 117.48 117.5 523
2022-12-01T14:43:00+0100 117.54 117.54 117.52 117.52 807
2022-12-01T14:44:00+0100 117.52 117.58 117.52 117.52 1311
2022-12-01T14:45:00+0100 117.5 117.5 117.2 117.22 1565
2022-12-01T14:46:00+0100 117.2 117.2 117.06 117.06 1264
2022-12-01T14:47:00+0100 117.08 117.1 117.08 117.1 1194
2022-12-01T14:48:00+0100 117.12 117.16 117.12 117.16 285
2022-12-01T14:49:00+0100 117.12 117.12 117 117 637
2022-12-01T14:50:00+0100 117 117.16 117 117.16 524
2022-12-01T14:51:00+0100 117.2 117.2 117.14 117.14 485
2022-12-01T14:52:00+0100 117.1 117.1 117.04 117.06 478
2022-12-01T14:53:00+0100 117.1 117.12 117.1 117.12 134
2022-12-01T14:54:00+0100 117.08 117.08 117.04 117.04 598
2022-12-01T14:55:00+0100 117.04 117.06 117.04 117.06 608
2022-12-01T14:56:00+0100 117.06 117.1 117.06 117.1 182
2022-12-01T14:57:00+0100 117.1 117.14 117.1 117.12 871
2022-12-01T14:58:00+0100 117.1 117.16 117.1 117.16 340
2022-12-01T14:59:00+0100 117.14 117.14 117.1 117.1 165
2022-12-01T15:00:00+0100 117.1 117.14 117.1 117.14 152
2022-12-01T15:01:00+0100 117.14 117.16 117.14 117.16 819
2022-12-01T15:02:00+0100 117.18 117.18 117.06 117.06 1360
2022-12-01T15:03:00+0100 117.06 117.06 117 117 684
2022-12-01T15:04:00+0100 117 117.08 117 117.08 142
2022-12-01T15:05:00+0100 117.12 117.12 117.1 117.12 427
2022-12-01T15:06:00+0100 117.14 117.18 117.14 117.16 908
2022-12-01T15:07:00+0100 117.16 117.18 117.14 117.16 531
2022-12-01T15:08:00+0100 117.16 117.2 117.14 117.18 931
2022-12-01T15:09:00+0100 117.18 117.2 117.18 117.18 365
2022-12-01T15:10:00+0100 117.18 117.18 117.14 117.16 1171
2022-12-01T15:11:00+0100 117.12 117.16 117.12 117.12 1042
2022-12-01T15:12:00+0100 117.14 117.14 117.1 117.12 590
2022-12-01T15:13:00+0100 117.12 117.12 117.12 117.12 43
2022-12-01T15:14:00+0100 117.12 117.12 117.08 117.08 590
2022-12-01T15:15:00+0100 117.08 117.08 117.06 117.06 556
2022-12-01T15:16:00+0100 117.06 117.06 117.04 117.06 798
2022-12-01T15:17:00+0100 117.08 117.12 117.08 117.12 478
2022-12-01T15:18:00+0100 117.1 117.14 117.1 117.14 469
2022-12-01T15:19:00+0100 117.14 117.14 117.1 117.12 657
2022-12-01T15:20:00+0100 117.12 117.2 117.12 117.2 647
2022-12-01T15:21:00+0100 117.2 117.22 117.14 117.16 471
2022-12-01T15:22:00+0100 117.16 117.16 117.1 117.12 1199
2022-12-01T15:23:00+0100 117.12 117.2 117.12 117.16 355
2022-12-01T15:24:00+0100 117.2 117.22 117.2 117.22 397
2022-12-01T15:25:00+0100 117.2 117.22 117.12 117.12 1775
2022-12-01T15:26:00+0100 117.12 117.14 117.12 117.12 536
2022-12-01T15:27:00+0100 117.12 117.12 117.08 117.1 1240
2022-12-01T15:28:00+0100 117.08 117.08 116.94 116.94 1002
2022-12-01T15:29:00+0100 116.88 116.88 116.78 116.78 1451
2022-12-01T15:30:00+0100 116.78 116.78 116.7 116.72 1864
2022-12-01T15:31:00+0100 116.74 116.9 116.74 116.88 1059
2022-12-01T15:32:00+0100 116.88 116.9 116.8 116.86 1922
2022-12-01T15:33:00+0100 116.88 116.92 116.88 116.88 398
2022-12-01T15:34:00+0100 116.88 116.88 116.88 116.88 565
2022-12-01T15:35:00+0100 116.9 116.9 116.84 116.84 439
2022-12-01T15:36:00+0100 116.84 116.84 116.82 116.84 1664
2022-12-01T15:37:00+0100 116.84 116.84 116.66 116.7 1738
2022-12-01T15:38:00+0100 116.72 116.72 116.6 116.6 497
2022-12-01T15:39:00+0100 116.62 116.62 116.44 116.44 891
2022-12-01T15:40:00+0100 116.42 116.54 116.4 116.54 563
2022-12-01T15:41:00+0100 116.54 116.54 116.54 116.54 405
2022-12-01T15:42:00+0100 116.56 116.6 116.56 116.6 366
2022-12-01T15:43:00+0100 116.6 116.62 116.6 116.62 174
2022-12-01T15:44:00+0100 116.6 116.6 116.54 116.54 227
2022-12-01T15:45:00+0100 116.54 116.54 116.54 116.54 228
2022-12-01T15:46:00+0100 116.54 116.54 116.5 116.52 286
2022-12-01T15:47:00+0100 116.5 116.5 116.46 116.5 1386
2022-12-01T15:48:00+0100 116.52 116.54 116.5 116.5 891
2022-12-01T15:49:00+0100 116.54 116.64 116.54 116.64 2500
2022-12-01T15:50:00+0100 116.68 116.68 116.62 116.62 1652
2022-12-01T15:51:00+0100 116.62 116.62 116.58 116.58 813
2022-12-01T15:52:00+0100 116.56 116.56 116.42 116.42 1512
2022-12-01T15:53:00+0100 116.42 116.5 116.42 116.48 1846
2022-12-01T15:54:00+0100 116.48 116.48 116.48 116.48 263
2022-12-01T15:55:00+0100 116.48 116.48 116.48 116.48 215
2022-12-01T15:56:00+0100 116.48 116.48 116.42 116.42 743
2022-12-01T15:57:00+0100 116.42 116.42 116.38 116.4 252
2022-12-01T15:58:00+0100 116.4 116.42 116.36 116.36 552
2022-12-01T15:59:00+0100 116.36 116.42 116.34 116.38 817
2022-12-01T16:00:00+0100 116.4 116.7 116.36 116.5 3793
2022-12-01T16:01:00+0100 116.42 116.42 116.36 116.36 479
2022-12-01T16:02:00+0100 116.38 116.42 116.32 116.32 553
2022-12-01T16:03:00+0100 116.32 116.34 116.32 116.34 579
2022-12-01T16:04:00+0100 116.34 116.38 116.34 116.38 826
2022-12-01T16:05:00+0100 116.44 116.44 116.4 116.4 630
2022-12-01T16:06:00+0100 116.44 116.44 116.38 116.4 597
2022-12-01T16:07:00+0100 116.42 116.46 116.42 116.42 959
2022-12-01T16:08:00+0100 116.44 116.46 116.44 116.44 344
2022-12-01T16:09:00+0100 116.46 116.52 116.44 116.44 629
2022-12-01T16:10:00+0100 116.42 116.46 116.42 116.46 384
2022-12-01T16:11:00+0100 116.48 116.48 116.42 116.42 918
2022-12-01T16:12:00+0100 116.42 116.42 116.26 116.3 1329
2022-12-01T16:13:00+0100 116.28 116.32 116.28 116.3 1135
2022-12-01T16:14:00+0100 116.28 116.34 116.28 116.34 194
2022-12-01T16:15:00+0100 116.38 116.42 116.38 116.38 719
2022-12-01T16:16:00+0100 116.38 116.4 116.38 116.38 296
2022-12-01T16:17:00+0100 116.36 116.38 116.32 116.38 302
2022-12-01T16:18:00+0100 116.36 116.38 116.3 116.3 814
2022-12-01T16:19:00+0100 116.3 116.34 116.3 116.34 463
2022-12-01T16:20:00+0100 116.34 116.38 116.34 116.36 1198
2022-12-01T16:21:00+0100 116.34 116.38 116.28 116.38 628
2022-12-01T16:22:00+0100 116.38 116.38 116.32 116.34 659
2022-12-01T16:23:00+0100 116.36 116.36 116.36 116.36 439
2022-12-01T16:24:00+0100 116.32 116.32 116.3 116.32 330
2022-12-01T16:25:00+0100 116.34 116.36 116.34 116.34 304
2022-12-01T16:26:00+0100 116.32 116.32 116.28 116.3 499
2022-12-01T16:27:00+0100 116.28 116.34 116.28 116.32 1155
2022-12-01T16:28:00+0100 116.34 116.36 116.3 116.34 1292
2022-12-01T16:29:00+0100 116.32 116.32 116.26 116.28 617
2022-12-01T16:30:00+0100 116.28 116.3 116.22 116.22 901
2022-12-01T16:31:00+0100 116.2 116.24 116.18 116.22 1993
2022-12-01T16:32:00+0100 116.22 116.34 116.22 116.26 4452
2022-12-01T16:33:00+0100 116.28 116.36 116.28 116.36 1237
2022-12-01T16:34:00+0100 116.4 116.54 116.4 116.54 1691
2022-12-01T16:35:00+0100 116.56 116.56 116.46 116.46 983
2022-12-01T16:36:00+0100 116.46 116.48 116.46 116.48 182
2022-12-01T16:37:00+0100 116.52 116.52 116.52 116.52 48
2022-12-01T16:38:00+0100 116.54 116.54 116.5 116.52 631
2022-12-01T16:39:00+0100 116.48 116.5 116.48 116.5 378
2022-12-01T16:40:00+0100 116.48 116.48 116.4 116.4 807
2022-12-01T16:41:00+0100 116.4 116.44 116.36 116.36 757
2022-12-01T16:42:00+0100 116.38 116.46 116.38 116.46 1133
2022-12-01T16:43:00+0100 116.48 116.5 116.48 116.5 234
2022-12-01T16:44:00+0100 116.54 116.6 116.48 116.48 1439
2022-12-01T16:45:00+0100 116.46 116.46 116.3 116.32 759
2022-12-01T16:46:00+0100 116.32 116.32 116.24 116.26 1072
2022-12-01T16:47:00+0100 116.26 116.34 116.26 116.32 1153
2022-12-01T16:48:00+0100 116.36 116.4 116.36 116.36 1036
2022-12-01T16:49:00+0100 116.38 116.5 116.38 116.5 639
2022-12-01T16:50:00+0100 116.5 116.5 116.48 116.5 100
2022-12-01T16:51:00+0100 116.5 116.52 116.48 116.48 777
2022-12-01T16:52:00+0100 116.46 116.48 116.46 116.48 535
2022-12-01T16:53:00+0100 116.5 116.5 116.38 116.4 1237
2022-12-01T16:54:00+0100 116.4 116.44 116.4 116.42 678
2022-12-01T16:55:00+0100 116.4 116.4 116.36 116.36 404
2022-12-01T16:56:00+0100 116.38 116.38 116.3 116.3 1974
2022-12-01T16:57:00+0100 116.3 116.38 116.24 116.38 2210
2022-12-01T16:58:00+0100 116.4 116.4 116.36 116.38 3006
2022-12-01T16:59:00+0100 116.38 116.46 116.38 116.44 2199
2022-12-01T17:00:00+0100 116.42 116.44 116.38 116.38 2677
2022-12-01T17:01:00+0100 116.38 116.4 116.34 116.36 9923
2022-12-01T17:02:00+0100 116.34 116.34 116.28 116.28 1455
2022-12-01T17:03:00+0100 116.26 116.26 116.22 116.24 2166
2022-12-01T17:04:00+0100 116.26 116.4 116.26 116.4 2655
2022-12-01T17:05:00+0100 116.4 116.5 116.4 116.5 967
2022-12-01T17:06:00+0100 116.5 116.52 116.48 116.5 1631
2022-12-01T17:07:00+0100 116.5 116.5 116.44 116.44 992
2022-12-01T17:08:00+0100 116.44 116.44 116.38 116.44 818
2022-12-01T17:09:00+0100 116.44 116.46 116.42 116.42 1237
2022-12-01T17:10:00+0100 116.44 116.44 116.42 116.44 1329
2022-12-01T17:11:00+0100 116.42 116.44 116.42 116.42 597
2022-12-01T17:12:00+0100 116.42 116.46 116.42 116.44 1361
2022-12-01T17:13:00+0100 116.44 116.46 116.44 116.46 194
2022-12-01T17:14:00+0100 116.48 116.48 116.46 116.48 1188
2022-12-01T17:15:00+0100 116.48 116.48 116.32 116.32 1845
2022-12-01T17:16:00+0100 116.3 116.36 116.3 116.34 1007
2022-12-01T17:17:00+0100 116.36 116.36 116.32 116.32 826
2022-12-01T17:18:00+0100 116.32 116.36 116.32 116.36 309
2022-12-01T17:19:00+0100 116.36 116.46 116.36 116.46 1714
2022-12-01T17:20:00+0100 116.44 116.52 116.42 116.52 990
2022-12-01T17:21:00+0100 116.52 116.6 116.52 116.6 1140
2022-12-01T17:22:00+0100 116.6 116.7 116.6 116.7 955
2022-12-01T17:23:00+0100 116.7 116.7 116.52 116.52 1836
2022-12-01T17:24:00+0100 116.54 116.62 116.54 116.56 867
2022-12-01T17:25:00+0100 116.56 116.56 116.52 116.52 1238
2022-12-01T17:26:00+0100 116.54 116.56 116.44 116.44 697
2022-12-01T17:27:00+0100 116.42 116.46 116.38 116.4 1400
2022-12-01T17:28:00+0100 116.4 116.4 116.34 116.38 1295
2022-12-01T17:29:00+0100 116.38 116.48 116.38 116.4 376
2022-12-01T17:35:00+0100 116.54 116.54 116.54 116.54 287808
  • © Safran