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

The Safran Share

2025-01-17 At 18:00 (GMT +01:00)
Share price
227.4 €
+ 1.52 %
Today's high
227.8 €
Today's low
225 €
Close price
224 €
From to
Safran share in euros and in volume
Date Opening Higher Lower Close Volume
10/08/2023 148.98 149.9 147.84 148.44 597000
11/08/2023 147.76 148.76 146.98 147.16 670185
14/08/2023 147.38 148.26 147.08 147.66 476862
15/08/2023 148.04 148.14 145.68 146.22 464905
16/08/2023 145.72 147.28 145.44 146.22 389697
17/08/2023 145.36 146.26 144.3 144.74 454601
18/08/2023 144.18 144.32 142.06 143.42 637921
21/08/2023 143.6 146.24 143.46 144.72 484823
22/08/2023 145.78 146.62 145.52 145.54 324037
23/08/2023 146 147 145.9 146.66 283312
24/08/2023 147.72 148.96 145.24 145.24 423039
25/08/2023 144.76 146.34 144.26 145.1 383623
28/08/2023 146.54 147.76 146.1 147.68 346302
29/08/2023 148 148.42 147.04 148.32 362559
30/08/2023 148.52 149.46 146.9 148.88 309459
31/08/2023 149 149.7 148.3 148.3 809178
01/09/2023 147.26 147.76 145.5 146.06 449775
04/09/2023 146.48 147.62 145.6 146.08 326963
05/09/2023 145.52 146.68 144.52 145.7 328533
06/09/2023 144.8 146.96 144.42 146.04 499618
07/09/2023 146 149.52 145.82 148.46 498797
08/09/2023 148.46 148.66 146.38 148.54 387777
11/09/2023 149.26 150.62 148.06 150.08 779807
12/09/2023 150.5 150.82 147.76 149.12 676073
13/09/2023 148.8 149.44 147.7 148.5 586429
14/09/2023 148.14 150.96 146.8 150.6 692900
15/09/2023 151.56 153.6 151.56 152.42 1644588
18/09/2023 152.44 153.06 150.88 151.7 361377
19/09/2023 151.02 152.54 150.14 151.74 363279
20/09/2023 152.92 153.36 151.88 152.04 397298
22/09/2023 147.02 148.26 145.34 147.2 428891
25/09/2023 147.2 148.9 146.78 147.14 556079
26/09/2023 146.26 148.58 146.06 147.24 613463
27/09/2023 148.12 149.48 147.36 149.48 688820
28/09/2023 149 150.16 146.86 149.86 670191
29/09/2023 149.8 150.72 148.32 148.64 678680
02/10/2023 149.1 149.64 146.22 146.28 695413
03/10/2023 145.88 146.88 144.66 144.8 653888
04/10/2023 144.2 145.32 143.34 143.76 566152
05/10/2023 143.76 144.16 142.32 143.22 694028
06/10/2023 143.86 144.78 142.94 144.78 504968
09/10/2023 144.6 147.44 144.6 145.86 700875
10/10/2023 148 150.88 147.56 150.4 677803
11/10/2023 150.28 152.42 149.88 152.06 578834
12/10/2023 153.2 153.9 152.16 152.16 443414
13/10/2023 152.72 152.86 148.8 149.08 587764
16/10/2023 149.98 151.38 148.62 150.46 375724
17/10/2023 150.34 152.9 150.34 151.96 458244
18/10/2023 150.8 151.34 149.26 149.6 446085
19/10/2023 149 149.28 147.66 148.46 507959
20/10/2023 147 147.24 144.94 144.94 649462
23/10/2023 145.34 146.74 144.98 146.66 502117
24/10/2023 146.98 151.4 146.58 148.62 800571
25/10/2023 147.94 148.86 146.48 148.48 467882
26/10/2023 147.26 149.02 145.88 147.74 652078
27/10/2023 149.5 149.74 145.16 146.66 654508
30/10/2023 148.12 148.64 147.26 148.1 318515
31/10/2023 148.68 148.68 145.3 147.02 640497
01/11/2023 147.4 150.26 146.88 149.78 451692
02/11/2023 150.96 152.88 150.52 151.86 584920
03/11/2023 151.76 151.98 149.3 150.06 635564
06/11/2023 150.36 151.18 149.76 150 451653
07/11/2023 149.9 150.54 149.34 150.2 469948
08/11/2023 149.96 153.16 149.86 152.38 534495
09/11/2023 152.24 153.5 150.76 153.5 486978
10/11/2023 153.56 154.2 152.56 153.08 404333
13/11/2023 153.5 155.7 153.5 155.1 468740
14/11/2023 154.6 157.94 154.3 157.14 608591
15/11/2023 157.1 158.14 156.96 157.7 461742
16/11/2023 157.54 159.34 157.54 159.02 591886
17/11/2023 159.5 161.46 159.34 160.56 660272
20/11/2023 160.28 161.52 160.26 160.7 521429
21/11/2023 160 161.38 159.56 160.96 349685
22/11/2023 161 161.7 160.3 160.9 445742
23/11/2023 160.8 161.3 160.3 160.9 321147
24/11/2023 160.9 162.38 160.74 161.02 360113
27/11/2023 160.76 161.42 159.76 159.78 359530
28/11/2023 159.66 161.8 159.52 161.2 597418
29/11/2023 161.26 161.58 160.02 160.14 569514
30/11/2023 160.12 161.12 158.9 161.02 1468919
01/12/2023 162.88 164.28 161.92 163.14 737160
04/12/2023 163 163.74 161.26 161.26 544048
05/12/2023 161.14 161.94 159.4 160.48 940309
06/12/2023 161 164.2 160.56 163.98 552744
07/12/2023 163.54 164.12 163.32 164.12 365669
08/12/2023 162.96 164.88 162.5 164.6 539513
11/12/2023 164.48 165.48 164.38 165.48 773098
12/12/2023 165.38 167.48 164.5 167.48 471202
13/12/2023 168.02 168.76 165.48 165.72 568084
14/12/2023 165.92 166.48 160.5 160.78 781122
15/12/2023 161.76 161.76 158.26 160.16 1499223
18/12/2023 159.52 161.38 159.32 160.76 361211
19/12/2023 160.56 160.68 159.5 160.2 503917
20/12/2023 159.98 160.1 157.14 158.12 570358
21/12/2023 157.7 159.54 157.36 159.34 362779
22/12/2023 159.5 159.98 158.88 159.84 256861
27/12/2023 160.24 160.34 158.96 159.96 315870
28/12/2023 160 160.48 159.44 159.62 239460
29/12/2023 159.52 160.1 159.06 159.46 227687
02/01/2024 160.76 161.98 159.56 160.08 385344
03/01/2024 159.9 160.08 158.14 158.66 286168
04/01/2024 158.14 160.54 157.58 160.34 376906
05/01/2024 159.26 160.28 158.54 159.54 315269
08/01/2024 157.06 161.84 156.68 161.18 344186
09/01/2024 161.62 162.68 160.9 161.78 326109
10/01/2024 162 163.86 161.78 163.62 367318
11/01/2024 163.7 165.2 163.24 163.98 371230
12/01/2024 165.48 169.78 165.46 168.5 498864
15/01/2024 168.66 169.06 167.42 168.52 320792
16/01/2024 167.08 168.36 165.94 167.9 354817
17/01/2024 166.58 167.18 165.94 166.82 442525
18/01/2024 166.96 171.04 166.34 171.04 505822
19/01/2024 171.3 172.2 168.94 169.84 453035
22/01/2024 170.6 172.14 170.34 172 454570
23/01/2024 171.54 171.9 164.5 168.8 577350
24/01/2024 168.56 172.14 167.58 171.36 474807
25/01/2024 171.08 172.56 171 171.92 453890
26/01/2024 171.36 173.8 171.28 173.8 542725
29/01/2024 174 175.02 173.84 174.5 424728
30/01/2024 174.96 175.52 174.38 174.6 328447
31/01/2024 175 175.04 173.18 173.42 460013
01/02/2024 170.9 173.84 170.2 173.22 430844
05/02/2024 175.16 176.18 174.74 175.52 339981
06/02/2024 176.8 177.74 176.2 177 263364
07/02/2024 177.96 177.96 175.4 175.4 417053
08/02/2024 176.18 176.22 174.94 175.42 282540
09/02/2024 175.28 176.58 173.22 176.42 518334
12/02/2024 176.3 176.74 173.4 174.96 325440
13/02/2024 172.24 174.24 171.78 173.6 503250
14/02/2024 173.74 176.82 173.68 175.92 382560
15/02/2024 184.46 185 180.5 183.16 824799
16/02/2024 183.02 188.56 182.74 187.88 625128
19/02/2024 187.1 189.12 186.8 189.12 339874
20/02/2024 188.64 191.98 188.14 190.46 416248
21/02/2024 191.24 191.24 188.36 189.2 400388
23/02/2024 191.48 194.64 190.06 193.02 430568
26/02/2024 192.54 194.24 192.28 193.66 271145
27/02/2024 194.08 195 191.9 192.32 376974
28/02/2024 192.38 193.8 191.94 193.22 391348
29/02/2024 193.38 195.28 192.6 193.7 665746
01/03/2024 194.64 194.82 192.16 193.44 283431
04/03/2024 194.46 196.48 193.54 196.48 375304
05/03/2024 196.16 199 196.06 197.82 390031
06/03/2024 198.56 199.12 197.76 198.72 415258
07/03/2024 197.36 199.24 196.62 196.62 473519
08/03/2024 196.52 196.6 192.76 195.44 436526
11/03/2024 194.5 195.68 193.04 194.52 418194
12/03/2024 196.26 197.92 194.46 197.92 582981
13/03/2024 198.48 199.52 196.9 199 350468
14/03/2024 199.96 202.85 199.4 200.4 686374
15/03/2024 200.55 203.3 200.2 202.35 1148014
18/03/2024 202.7 204.5 202 203.35 285823
19/03/2024 203.95 205.9 203.55 205.85 293921
20/03/2024 204.7 205.4 203.2 204.85 404224
21/03/2024 207.95 208.25 205.95 206.65 540800
22/03/2024 206.35 208.15 205.85 207.25 450242
25/03/2024 207.5 209.3 207.5 208.05 358517
26/03/2024 209 211.1 208.95 211 470656
27/03/2024 209.65 213.35 209.3 209.35 479500
28/03/2024 209.5 211.8 208.3 210.05 591624
02/04/2024 209.9 212 203.5 205.3 708324
03/04/2024 206 207 203.5 206.3 646950
04/04/2024 206.2 208.7 206.2 206.5 385457
05/04/2024 203.6 205.5 201 205.5 685964
08/04/2024 206 208.8 205.6 208 450569
09/04/2024 206.7 207.6 200.8 203.6 480590
10/04/2024 204.1 205.4 201.4 205.4 611980
11/04/2024 206.1 206.8 202.7 205.4 424290
12/04/2024 207.2 209.7 205 205.8 478136
15/04/2024 209 211 207.1 207.9 366710
16/04/2024 204.8 207.3 203.3 205 495443
17/04/2024 204.3 208.5 204 206.7 388728
18/04/2024 207.3 208.8 205.7 208.2 388351
19/04/2024 205.6 207.7 203.9 205.9 589183
22/04/2024 207.8 208.1 203.9 205.3 428648
23/04/2024 205.9 209.3 204.5 209 496496
24/04/2024 208.1 212.4 207.5 210.2 511185
25/04/2024 209.8 209.8 204.1 207.5 501784
26/04/2024 210 211.5 203.1 208.6 680117
29/04/2024 208 209.8 204.2 204.9 406845
30/04/2024 206.3 206.3 203.1 204.2 539686
02/05/2024 202.6 203.6 201 202.8 475358
03/05/2024 205.1 206.7 203.8 206.4 323192
06/05/2024 206.6 208 206.2 206.4 230180
07/05/2024 208 208.8 206.9 208.8 484497
08/05/2024 209.6 213.5 209.5 211.1 431918
09/05/2024 211 212.8 210.3 212.3 299646
10/05/2024 212.8 215.7 212.4 212.5 498459
13/05/2024 211.8 212 209.3 209.5 293285
14/05/2024 209.8 209.8 206.7 208.4 301449
15/05/2024 209.6 212.3 209.3 211.7 469391
16/05/2024 212 212 207.8 207.8 354762
17/05/2024 207.1 209.1 206.3 208.5 421162
20/05/2024 208.9 212.5 208.8 212.5 246048
21/05/2024 212.8 213.8 210.8 212.6 228530
22/05/2024 212.6 215.7 212.3 214.9 428764
23/05/2024 215.1 218.8 214.8 217.7 511481
24/05/2024 216.8 217.3 215.2 216.5 284852
27/05/2024 216.8 218.9 216.8 218.7 319845
28/05/2024 216.9 217.9 212.7 214.8 494837
29/05/2024 214.7 215.3 211.1 212.6 380304
30/05/2024 212.2 215 212.1 213.8 462018
31/05/2024 214.1 216.2 213.3 214.1 1005206
03/06/2024 216.5 217.7 215.2 215.4 417710
04/06/2024 215 216.1 211.3 211.3 570238
05/06/2024 212.4 213.1 211.1 212 680901
06/06/2024 214.3 214.9 210.9 210.9 820174
07/06/2024 212 212.7 208.3 208.6 763825
10/06/2024 206.1 208.3 204.5 208.3 706659
11/06/2024 208.8 210.5 205.8 207.2 578631
12/06/2024 208 208.9 207.1 208.2 792502
13/06/2024 208 208.8 202.7 202.8 815625
14/06/2024 202.8 203.1 195.5 196.65 1349952
17/06/2024 198.05 200.9 197.05 199.9 696929
18/06/2024 201.9 204.3 200.8 202.7 568327
19/06/2024 202.8 203.1 200.8 200.8 551044
20/06/2024 201.2 203.8 201.2 203.4 362820
21/06/2024 203.9 204.5 202.1 202.5 1470703
24/06/2024 202.7 206.8 202.5 206 478543
25/06/2024 200.2 200.5 195.6 199.25 966982
26/06/2024 199.9 201.4 196.2 196.85 738082
27/06/2024 199.3 201.2 197.6 197.8 484775
28/06/2024 197.5 198.45 196 197.4 789045
01/07/2024 201.3 204.4 201.1 202.1 591898
02/07/2024 200.8 201.9 198.8 200.7 519774
03/07/2024 202 203.5 200.5 203.2 548213
04/07/2024 204.7 205.6 203.7 204.7 395453
05/07/2024 205.4 207 201.5 202.5 571047
08/07/2024 202.2 206.8 201.2 205.6 438980
09/07/2024 205.2 206.1 202 202 494600
10/07/2024 202.6 205.4 201.1 204.8 426271
11/07/2024 204.8 205.4 203.3 204.3 434091
12/07/2024 204.2 204.8 201.3 204.8 496739
15/07/2024 203 205.3 201.1 201.2 424829
16/07/2024 200 202.9 198.85 202.8 298020
17/07/2024 202.2 203.8 201.2 202.6 421013
18/07/2024 203 203.7 199.15 199.15 500891
19/07/2024 199 201.2 197.7 197.7 592066
22/07/2024 198.5 201.8 198.25 200.9 333393
23/07/2024 201.7 206 199.5 205.6 481956
24/07/2024 204.5 204.7 200.3 200.5 418990
25/07/2024 198.55 200.2 195.55 199.5 423330
26/07/2024 198.5 203.4 198.5 203.4 463965
29/07/2024 204.1 204.7 199.8 199.8 376898
30/07/2024 200.8 206.3 200.6 205 522587
31/07/2024 205 210.2 200.9 203.1 1054513
01/08/2024 202.4 202.7 193 193.3 786481
02/08/2024 192 194.75 190.6 191.15 990103
05/08/2024 188 189.55 184.7 188.8 656228
06/08/2024 190 191.3 188.1 189.4 750445
07/08/2024 190.45 193.85 189 192.6 678271
08/08/2024 190.7 192.05 189.85 191.55 517330
09/08/2024 191.7 193.25 190.7 192.55 413881
12/08/2024 193.65 193.7 191.45 192.2 270739
13/08/2024 193 193.6 191 193.05 331575
14/08/2024 194 194.9 192.9 193.9 305822
15/08/2024 194.15 195.6 192.5 195 382497
16/08/2024 195.9 197 194.95 197 388866
19/08/2024 196.5 196.75 194.75 196.5 272009
20/08/2024 198 198.5 195.45 195.5 211641
21/08/2024 195.5 196.65 195.3 196.55 297918
22/08/2024 196.75 197.95 196.1 196.1 234266
23/08/2024 196.6 197.5 196.2 197.1 330932
26/08/2024 196.45 196.8 195.5 196.6 115709
27/08/2024 197 197.45 195.6 196.5 232350
28/08/2024 197 198.45 196.55 197.55 297955
29/08/2024 197.25 198.9 197.1 198.6 269552
30/08/2024 198.25 200.4 197.95 197.95 557903
02/09/2024 197.95 197.95 195.7 197.2 216074
03/09/2024 197 197.9 193.45 194.4 305646
04/09/2024 190 194.2 190 193.5 351852
05/09/2024 192.95 193.45 190.2 192.65 384743
06/09/2024 192.65 196.5 191.7 192.35 579382
09/09/2024 193.2 194.95 192 194.05 352208
10/09/2024 194 196.15 193.45 196.15 541180
11/09/2024 196.5 197.35 194.3 196.2 659379
12/09/2024 197.9 202.4 197.35 202.4 636580
13/09/2024 202.3 203.7 201.5 203.3 506834
16/09/2024 202.5 205.1 202.1 203.3 388524
17/09/2024 203.8 205.5 201.3 202.5 689745
18/09/2024 202.7 203.1 200.1 200.9 337071
19/09/2024 204 209.4 203.3 209 536894
20/09/2024 209.9 211.7 209 210.2 1030971
23/09/2024 211 212.3 208.9 211.4 586225
24/09/2024 213.5 214.7 212.2 214.5 521132
25/09/2024 212.9 214.2 212.4 213.2 527760
26/09/2024 214.9 216.6 214.2 216.1 586978
27/09/2024 214.5 215.6 211.4 213.4 795360
30/09/2024 212.2 213.2 210.1 211.1 964255
01/10/2024 211.8 213.1 209.1 210.4 586330
02/10/2024 210.7 212.9 208.3 209.8 517004
03/10/2024 209.9 210.9 207 207.1 733009
04/10/2024 206.9 209 205 208 506724
07/10/2024 208.5 209.5 203.3 203.5 691729
08/10/2024 201.9 205 200.9 204.4 607658
09/10/2024 204.5 204.6 201.5 203.9 456580
10/10/2024 202.1 203.7 200.4 201.3 545927
11/10/2024 201 205.7 200.2 204.8 523734
14/10/2024 205.9 208.8 205.7 208.8 353392
15/10/2024 209.2 210.5 207.5 208.4 795938
16/10/2024 208.5 210.2 207.2 208.5 410389
17/10/2024 209.1 215.2 209.1 214.4 531359
18/10/2024 212.4 215.1 211.5 215.1 486162
21/10/2024 214.1 214.8 212 213.5 440315
22/10/2024 213.3 215.3 210.3 210.4 554266
23/10/2024 208.4 212.1 208.3 210.5 387944
24/10/2024 210.6 211.9 209.5 210.2 328660
25/10/2024 208 212.5 207.8 211.5 522647
28/10/2024 211.6 212.8 209.8 211.4 392049
29/10/2024 211.6 213.6 209.2 209.8 466180
30/10/2024 209.3 210 206.5 209.5 481786
31/10/2024 209 210.3 207.2 207.8 791811
01/11/2024 207.8 211.1 207.8 210.5 544919
04/11/2024 210.2 213.5 210.2 210.9 472033
05/11/2024 211.1 217.4 210.8 217.2 676147
06/11/2024 219 224 218 219.6 858089
07/11/2024 219.8 223.6 218.4 223.1 576180
08/11/2024 224.1 225.4 219.8 219.8 672105
11/11/2024 222 225.5 222 225.5 678397
12/11/2024 224.5 225 216.9 216.9 928357
13/11/2024 217 219 216.8 219 665527
14/11/2024 220.2 221 217.5 218.5 575902
15/11/2024 216.3 218.9 216 217.1 475390
18/11/2024 216.6 218.4 216.2 218.3 453890
19/11/2024 218.1 218.5 213.5 218 514022
20/11/2024 219.7 221.3 216.9 218.1 338017
21/11/2024 218.7 219.5 216.1 219.4 441137
22/11/2024 220.2 221.7 216.6 220.1 427457
25/11/2024 223.2 223.7 217.3 218.2 2161755
26/11/2024 217.6 218.9 216.8 218.2 353913
27/11/2024 217.4 218.7 215.3 217.6 464513
28/11/2024 218.1 220.1 217.7 219.1 304808
29/11/2024 218.6 221 218.3 220.5 689452
02/12/2024 218.4 222.2 217.6 221.8 574572
03/12/2024 222.7 227.3 222.4 227.3 624652
04/12/2024 227 228.6 226.1 228.6 751103
05/12/2024 217.1 220.7 211.5 211.9 1828112
06/12/2024 212.4 216 210.9 212.9 820574
09/12/2024 213.1 213.4 210.3 210.4 751497
10/12/2024 209.9 210.9 205.9 205.9 756782
11/12/2024 205.9 210.7 205.9 210.3 598225
12/12/2024 210.3 210.8 208.1 208.1 515921
13/12/2024 206.7 210.5 206.7 209.1 464362
16/12/2024 208.5 211.5 208.5 210.4 602373
17/12/2024 211.6 213.2 211 211.7 623345
18/12/2024 211.6 214.9 211.5 214.1 461221
19/12/2024 211.6 212.3 210 211.2 561987
20/12/2024 210 211.1 207.7 210 1163994
23/12/2024 210.3 211.6 208.9 209.6 363557
24/12/2024 209.8 210.5 209.5 209.7 84910
27/12/2024 210 211.1 209.1 211 320319
30/12/2024 210.4 212.3 209.6 210.4 313535
31/12/2024 209.6 212.1 209.6 212.1 128920
02/01/2025 211.7 214.9 210.8 214.9 595032
03/01/2025 214 214.1 211.4 211.6 431385
06/01/2025 212.1 213.7 208.2 213.7 613413
07/01/2025 213.2 215.9 212.6 215.9 514546
08/01/2025 216.1 218.9 215.2 216.2 431881
09/01/2025 215.5 221.5 215.2 220.6 416632
10/01/2025 221 222.6 220.1 220.4 550163
13/01/2025 219.4 219.7 215.6 218.9 618757
14/01/2025 222.5 225.8 221.7 222.5 807503
15/01/2025 222.6 223.1 220.5 222.3 895446
16/01/2025 221.9 226.1 221.5 224 731694
17/01/2025 225.5 227.8 225 227.4 728695
Date Opening Higher Lower Close Volume
15/08/2023 7355.08 7357.71 7236.56 7267.7 35871909
16/08/2023 7246.73 7301.11 7241.1 7260.25 35655316
17/08/2023 7229.06 7261.9 7183.5 7191.74 44452540
18/08/2023 7163.21 7172.99 7092.72 7164.11 49298308
21/08/2023 7165.07 7259.32 7165.07 7198.06 39807290
22/08/2023 7227.1 7293.63 7223.07 7240.88 39798373
23/08/2023 7265.98 7295.36 7224.07 7246.62 39073182
24/08/2023 7309.61 7343.77 7210 7214.46 37409863
25/08/2023 7199.59 7287.56 7196.84 7229.6 32921847
28/08/2023 7294.34 7340.35 7261.5 7324.71 35159933
29/08/2023 7345.57 7378.05 7322.45 7373.43 47464601
30/08/2023 7396.14 7405.45 7321.35 7364.4 37781508
31/08/2023 7372.65 7386.95 7316.7 7316.7 97435210
01/09/2023 7310.68 7358.53 7294.49 7296.77 45863539
04/09/2023 7332.2 7358.89 7267.25 7279.51 34325060
05/09/2023 7241.2 7288.35 7183.8 7254.72 51340793
06/09/2023 7217.44 7221.44 7168.84 7194.09 50911777
07/09/2023 7165.98 7240.72 7165.98 7196.1 50898954
08/09/2023 7219.91 7246.74 7136.56 7240.77 45050084
11/09/2023 7275.37 7316.5 7253.65 7278.27 45342459
12/09/2023 7290.62 7297.87 7241.99 7252.88 48703635
13/09/2023 7224.62 7249.34 7184.56 7222.57 53744764
14/09/2023 7216.08 7323.68 7184.25 7308.67 68652308
15/09/2023 7381.32 7435.36 7366.21 7378.82 154456373
18/09/2023 7353.55 7353.55 7255.03 7276.14 73264744
19/09/2023 7250.05 7306.02 7247.02 7282.12 53194175
20/09/2023 7278.92 7351.29 7272.68 7330.79 58646079
21/09/2023 7252.41 7270.06 7199.11 7213.9 60265060
22/09/2023 7157.39 7203.97 7133.65 7184.82 53563862
25/09/2023 7157.23 7199.95 7087.63 7123.88 50265496
26/09/2023 7083.86 7095.46 7033.83 7074.02 49275661
27/09/2023 7070.39 7106.37 7053.11 7071.79 52535799
28/09/2023 7068.03 7117.33 7042.74 7116.24 53800169
29/09/2023 7152.3 7204.96 7135.06 7135.06 62113766
02/10/2023 7164.05 7197 7035.65 7068.16 54070666
03/10/2023 7031.59 7075.49 6989.77 6997.05 60140776
04/10/2023 6959.52 7050.69 6948.03 6996.73 53478955
05/10/2023 7009.82 7025.5 6970.59 6998.25 62812365
06/10/2023 7022.07 7064.44 6981.49 7060.15 60378210
09/10/2023 7041.38 7057.81 6980.33 7021.4 52049297
10/10/2023 7086.72 7170.32 7085.13 7162.43 62214253
11/10/2023 7090.18 7166.5 7080.01 7131.21 59750574
12/10/2023 7175.77 7182.3 7097.53 7104.53 51253014
13/10/2023 7097.15 7108.76 6997.48 7003.53 67243949
16/10/2023 7029.75 7048.34 6963.02 7022.19 51330783
17/10/2023 7016.25 7051.18 6969.07 7029.7 44893710
18/10/2023 7021.13 7045.18 6954.1 6965.99 49950405
19/10/2023 6918.08 6938.31 6875.77 6921.37 62155306
20/10/2023 6850.13 6880.64 6816.17 6816.22 79048263
23/10/2023 6820.25 6855.93 6773.82 6850.47 52916582
24/10/2023 6865.1 6909.08 6833.91 6893.65 58389454
25/10/2023 6859.69 6927.27 6846.51 6915.07 69077292
26/10/2023 6835.53 6915.24 6825.59 6888.96 67192997
27/10/2023 6898.98 6898.98 6784.62 6795.38 68664348
30/10/2023 6826.95 6854.6 6809.84 6825.07 59476322
31/10/2023 6840.73 6903.2 6831.67 6885.65 66258686
01/11/2023 6914.32 6954.84 6873.55 6932.63 50198771
02/11/2023 6991.45 7097.39 6982.04 7060.69 67460215
03/11/2023 7084.51 7086.71 7046.86 7047.5 66806900
06/11/2023 7066.18 7069.66 7006.53 7013.73 48968310
07/11/2023 6970.66 7011.79 6963.88 6986.23 55153939
08/11/2023 6951.48 7068.04 6950.95 7034.16 52347056
09/11/2023 7043.88 7122.51 7025.61 7113.66 54942373
10/11/2023 7079.4 7083.12 7006.09 7045.04 54058827
13/11/2023 7069.88 7103.67 7056.09 7087.06 47886173
14/11/2023 7098.72 7207.77 7083.23 7185.68 65638787
15/11/2023 7214.69 7245.37 7198.91 7209.61 72928489
16/11/2023 7203.96 7210.01 7168.4 7168.4 53774124
17/11/2023 7196.69 7246.72 7196.69 7233.91 63593693
20/11/2023 7242.4 7267.04 7236.02 7246.93 41752874
21/11/2023 7231.04 7248.06 7214.39 7229.45 39852102
22/11/2023 7252.01 7274.77 7243.83 7260.73 40194641
23/11/2023 7274.25 7285.29 7263.67 7277.93 31387379
24/11/2023 7275 7298.91 7268.58 7292.8 37775403
27/11/2023 7292.91 7307.67 7265.49 7265.49 38227528
28/11/2023 7230.74 7253.42 7213.74 7250.13 42408650
29/11/2023 7241.41 7296.4 7241.41 7267.64 53822883
30/11/2023 7276.87 7321.47 7255.04 7310.77 126771782
01/12/2023 7336.55 7360.1 7313.19 7346.15 53412006
04/12/2023 7331.8 7354.32 7313.71 7332.59 46556374
05/12/2023 7320.49 7392.64 7320.49 7386.99 57175785
06/12/2023 7400.21 7455 7384.99 7435.99 60065631
07/12/2023 7424.82 7436.95 7415.66 7428.52 52159035
08/12/2023 7441 7545.68 7437.97 7526.55 59229482
11/12/2023 7534.23 7559.95 7527.58 7551.53 50083416
12/12/2023 7557.32 7582.47 7542.53 7543.55 51418297
13/12/2023 7542.1 7579.25 7529.11 7531.22 62038798
14/12/2023 7626.54 7653.99 7547 7575.85 91053604
15/12/2023 7607.92 7641.91 7587.68 7596.91 134129464
18/12/2023 7563.31 7580.64 7548.18 7568.86 52318430
19/12/2023 7560.57 7579.86 7553.08 7574.67 49569118
20/12/2023 7595.25 7604.96 7552.29 7583.43 43503179
21/12/2023 7557.16 7574.71 7537.81 7571.4 35881358
22/12/2023 7560.97 7589 7557.58 7568.82 31550555
27/12/2023 7580.97 7603.27 7560.54 7571.82 31456299
28/12/2023 7591.85 7593.96 7531.71 7535.16 30641256
29/12/2023 7547.53 7569.92 7530.93 7543.18 27724474
02/01/2024 7577.33 7610.1 7482.06 7530.86 42411881
03/01/2024 7522.81 7532.6 7380.06 7411.86 63273937
04/01/2024 7419.85 7455.37 7410.18 7450.63 51462877
05/01/2024 7398.4 7441.1 7350.3 7420.69 42452580
08/01/2024 7406.24 7451.17 7376.2 7450.24 36638192
09/01/2024 7457.26 7460.18 7400.62 7426.62 44401861
10/01/2024 7428.26 7454.32 7409.53 7426.08 43139243
11/01/2024 7466.11 7479.42 7382.88 7387.62 56771872
12/01/2024 7412.68 7478.66 7408.46 7465.14 49625050
15/01/2024 7467.8 7479.27 7401.07 7411.68 40982014
16/01/2024 7364.11 7399.29 7343.52 7398 49135290
17/01/2024 7313.26 7323.25 7281.1 7318.69 59513713
18/01/2024 7346.71 7409.64 7326.45 7401.35 50846096
19/01/2024 7446.82 7446.82 7350.68 7371.64 52094714
22/01/2024 7436.61 7453.21 7390.68 7413.25 47779018
23/01/2024 7449.38 7449.38 7373.22 7388.04 49932012
24/01/2024 7414.76 7466.92 7403.87 7455.64 58391319
25/01/2024 7448.05 7466.27 7410.89 7464.2 48343996
26/01/2024 7555.05 7645.74 7553.65 7634.14 67408655
29/01/2024 7643.04 7649.19 7620.53 7640.81 55448108
30/01/2024 7660.65 7686.03 7644.73 7677.47 49542495
31/01/2024 7691.66 7702.95 7653.45 7656.75 66877951
01/02/2024 7590.15 7620.93 7570.07 7588.75 73977350
02/02/2024 7624.45 7644.13 7588.5 7592.26 53833223
05/02/2024 7591.77 7606.12 7558.23 7589.96 51027790
06/02/2024 7634.19 7641.63 7592.09 7638.97 54780917
07/02/2024 7632.84 7652.85 7610.18 7611.26 62767568
08/02/2024 7628.6 7685.46 7607.46 7665.63 76543511
09/02/2024 7652.45 7668.19 7617.74 7647.52 65780964
12/02/2024 7674.14 7693.08 7663.38 7689.8 53940254
13/02/2024 7689.05 7691.19 7598.02 7625.31 61423426
14/02/2024 7610.06 7681.03 7610.06 7677.35 51535104
15/02/2024 7724.49 7752.3 7724.49 7743.42 70674971
16/02/2024 7774.39 7800.91 7756.58 7768.18 62107521
19/02/2024 7742.87 7769.13 7727.96 7768.55 40781706
20/02/2024 7764.5 7804.54 7757.49 7795.22 57990014
21/02/2024 7802.04 7821.93 7788.68 7812.09 56367441
22/02/2024 7875.88 7923.96 7855.01 7911.6 69899029
23/02/2024 7921.95 7976.4 7907.84 7966.68 56161916
26/02/2024 7950.15 7953.15 7922.89 7929.82 50868169
27/02/2024 7926.68 7955.48 7917.08 7948.4 50193965
28/02/2024 7947.23 7956.73 7931.67 7954.39 52704643
29/02/2024 7972.86 7977.68 7927.43 7927.43 108326017
01/03/2024 7950.66 7964.78 7900.48 7934.17 51053648
04/03/2024 7934.35 7956.41 7916.71 7956.41 44435529
05/03/2024 7946.89 7963.96 7923.71 7932.82 49840941
06/03/2024 7925.79 7969.45 7919.37 7954.74 53314749
07/03/2024 7925.41 8029.37 7905.41 8016.22 63099313
08/03/2024 8018.1 8048.09 8008.04 8028.01 50681151
11/03/2024 7985.37 8025.41 7984.06 8019.73 50547893
12/03/2024 8052.16 8094.07 8000.23 8087.48 68790744
13/03/2024 8104.34 8156.64 8090.31 8137.58 63029509
14/03/2024 8158.27 8218.07 8153.69 8161.42 62109852
15/03/2024 8163.19 8212.69 8155.69 8164.35 148855647
18/03/2024 8175.98 8184.34 8134.14 8148.14 44464796
19/03/2024 8145.5 8202.36 8140.6 8201.05 51185163
20/03/2024 8149.71 8168.23 8125.65 8161.41 44743245
21/03/2024 8228.71 8229.25 8139.52 8179.72 60058880
22/03/2024 8149.23 8179.32 8129.17 8151.92 50150836
25/03/2024 8147.8 8165.95 8101.83 8151.6 45314584
26/03/2024 8160.64 8188.53 8136.64 8184.75 54971191
27/03/2024 8186.07 8230.38 8174.26 8204.81 49470657
28/03/2024 8216.77 8253.59 8205.81 8205.81 63415094
02/04/2024 8195.65 8253.05 8121.39 8130.05 71408810
03/04/2024 8144.96 8160.04 8120.95 8153.23 63463414
04/04/2024 8154.41 8189.66 8137.98 8151.55 49403887
05/04/2024 8050.25 8062.01 8019.29 8061.31 65106762
08/04/2024 8050.02 8145.22 8049.51 8119.3 49168113
09/04/2024 8090.47 8103.2 8032.27 8049.17 52148729
10/04/2024 8101.04 8101.47 7976.01 8045.38 56873300
11/04/2024 8048.16 8092.82 7974.06 8023.74 62216035
12/04/2024 8092.45 8118.02 7980.39 8010.83 59117000
15/04/2024 8051.26 8126.38 8028.84 8045.11 53926095
16/04/2024 7899.36 7975.96 7899.36 7932.61 72436601
17/04/2024 7958.52 8060.99 7958 7981.51 59747002
18/04/2024 8013.91 8039.19 7976.4 8023.26 57525026
19/04/2024 7971.68 8039.48 7946.84 8022.41 65579692
22/04/2024 8068.14 8071.81 8007.45 8040.36 56852697
23/04/2024 8064.32 8111.17 8052.57 8105.78 63877399
24/04/2024 8105.22 8146.96 8078.77 8091.86 69542875
25/04/2024 8094.55 8095.43 7955.51 8016.65 69965025
26/04/2024 8072.23 8114.63 8024.62 8088.24 65716579
29/04/2024 8116.43 8128 8065.15 8065.15 55105853
30/04/2024 8073.64 8081.71 7971.8 7984.93 76851931
02/05/2024 7954.01 7956.52 7908.63 7914.65 75322015
03/05/2024 7943.87 8003.95 7921.21 7957.57 69292427
06/05/2024 7975.86 8033.23 7961.45 7996.64 43673887
07/05/2024 8036.75 8077.64 8006.31 8075.68 58510772
08/05/2024 8093.62 8157.48 8089.28 8131.41 53743213
09/05/2024 8123.92 8191.92 8114.88 8187.65 38908374
10/05/2024 8232.65 8259.19 8211.2 8219.14 56895087
13/05/2024 8211.07 8223.81 8186.77 8209.28 47949446
14/05/2024 8213.81 8233.18 8187.69 8225.8 51456979
15/05/2024 8241.68 8253.1 8203.4 8239.99 54496416
16/05/2024 8239.77 8239.77 8183.19 8188.49 50376247
17/05/2024 8176.79 8192.92 8135.8 8167.5 63136007
20/05/2024 8178.63 8221.3 8175.46 8195.97 34683294
21/05/2024 8163.17 8167.5 8097.98 8141.46 51310976
22/05/2024 8128.58 8128.58 8078.5 8092.11 51800640
23/05/2024 8104.31 8135.81 8082.48 8102.33 45127239
24/05/2024 8053.79 8104.07 8042.3 8094.97 39290778
27/05/2024 8088.34 8132.49 8086.76 8132.49 31010550
28/05/2024 8134.72 8148.76 8041.02 8057.8 45608474
29/05/2024 8033.56 8040.03 7926.42 7935.03 62427015
30/05/2024 7914.85 7981.08 7914.17 7978.51 49464042
31/05/2024 7972.55 7996.89 7960.17 7992.87 149968957
03/06/2024 8069.62 8072.31 7995.08 7998.02 51166785
04/06/2024 7974.44 7984.25 7914.27 7937.9 59612586
05/06/2024 7983.03 8036.4 7957.92 8006.57 53079839
06/06/2024 8044.29 8055.52 8015.69 8040.12 51688794
07/06/2024 8046.92 8048.59 7943.29 8001.8 66745224
10/06/2024 7812.52 7893.98 7812.52 7893.98 104953605
11/06/2024 7921.09 7931.72 7759.84 7789.21 95023541
12/06/2024 7813.77 7875.18 7802.01 7864.7 81608897
13/06/2024 7855.37 7858.32 7692.72 7708.02 96417153
14/06/2024 7685.5 7686.89 7464.84 7503.27 158614950
17/06/2024 7539.03 7580.94 7482.38 7571.57 78430068
18/06/2024 7636.69 7641.12 7564.02 7628.8 74272729
19/06/2024 7617.35 7626.13 7566.09 7570.2 59090286
20/06/2024 7585.98 7682.64 7577.92 7671.34 61780584
21/06/2024 7653.14 7673.73 7601.82 7628.57 147594852
24/06/2024 7633.99 7725.28 7629.27 7706.89 60549551
25/06/2024 7648.14 7671.06 7617.16 7662.3 66552451
26/06/2024 7703.8 7707.15 7559.63 7609.15 66382527
27/06/2024 7619.1 7626.38 7522.16 7530.72 63080026
28/06/2024 7544.4 7544.4 7456.47 7479.4 82172768
01/07/2024 7673.48 7688.2 7561.13 7561.13 86474427
02/07/2024 7517.65 7543.15 7477.27 7538.29 65121766
03/07/2024 7579.64 7662.06 7566.41 7632.08 68354659
04/07/2024 7677.34 7701.35 7667.05 7695.78 50656684
05/07/2024 7720.54 7738.19 7643.69 7675.62 52457234
08/07/2024 7637.89 7746.06 7627.45 7627.45 57926995
09/07/2024 7595.97 7601.85 7484.62 7508.66 69731264
10/07/2024 7525.18 7580.12 7487.39 7573.55 54896529
11/07/2024 7613.09 7645.98 7577 7627.13 56729358
12/07/2024 7664.94 7737.16 7659.09 7724.32 51337604
15/07/2024 7682.34 7712.85 7618.73 7632.71 50526156
16/07/2024 7583.5 7603.42 7556.55 7580.03 41866992
17/07/2024 7556.13 7603.46 7524.88 7570.81 47792484
18/07/2024 7606.24 7653.22 7559.1 7586.55 54533130
19/07/2024 7565.88 7570.33 7513.66 7534.52 62651144
22/07/2024 7573.41 7650.93 7566.54 7622.02 50117862
23/07/2024 7628.02 7661.77 7572.98 7598.63 50838348
24/07/2024 7500.67 7539.95 7464.1 7513.73 54489473
25/07/2024 7416.7 7430.94 7341.25 7427.02 86445590
26/07/2024 7444.41 7526.27 7427.47 7517.68 60752447
29/07/2024 7547.45 7547.64 7429.43 7443.84 47242976
30/07/2024 7461.61 7501.56 7450.93 7474.94 44430664
31/07/2024 7565.1 7584.49 7518.47 7531.49 69527244
01/08/2024 7478.14 7487.12 7358.09 7370.45 79767299
02/08/2024 7330.6 7350.29 7227.79 7251.8 103732932
05/08/2024 7099.59 7158.6 7029.91 7148.99 101993252
06/08/2024 7160.07 7184.29 7070.02 7130.04 69573441
07/08/2024 7161.94 7287.85 7145.88 7266.01 77790388
08/08/2024 7223.01 7262.08 7168.99 7247.45 48166149
09/08/2024 7259.7 7319.51 7233.69 7269.71 43620509
12/08/2024 7296.84 7307.45 7234.2 7250.67 38337028
13/08/2024 7277.7 7282.85 7222.08 7275.87 40326781
14/08/2024 7330.16 7333.36 7295.89 7333.36 40993790
15/08/2024 7356.07 7437.34 7318.14 7423.37 47928865
16/08/2024 7442.3 7460.33 7421.48 7449.7 49247867
19/08/2024 7445.31 7519.86 7444.72 7502.01 42231478
20/08/2024 7518.7 7531.7 7481.67 7485.73 37772841
21/08/2024 7486.91 7530.48 7486.91 7524.72 36415756
22/08/2024 7527.96 7568.63 7523.53 7524.11 31232025
23/08/2024 7544.73 7583.5 7534.3 7577.04 38243804
26/08/2024 7578.02 7608.32 7577.63 7590.37 27927348
27/08/2024 7601.27 7625.08 7565.78 7565.78 35731366
28/08/2024 7587.47 7611.92 7577.67 7577.67 37552466
29/08/2024 7577.17 7644.68 7576.36 7640.95 39787612
30/08/2024 7645.53 7693.82 7630.95 7630.95 78171841
02/09/2024 7628.86 7649.1 7572.77 7646.42 32447710
03/09/2024 7659.81 7671.53 7564.99 7575.1 51909681
04/09/2024 7490.1 7530.83 7482.4 7500.97 53809235
05/09/2024 7464.28 7498.08 7431.96 7431.96 63354334
06/09/2024 7424.09 7466.14 7341.93 7352.3 60931985
09/09/2024 7376.72 7445.05 7369.9 7425.26 48161396
10/09/2024 7414.4 7476.54 7386.53 7407.55 55431375
11/09/2024 7419.04 7452.68 7363.31 7396.83 56601384
12/09/2024 7478.91 7484.16 7391.54 7435.07 53169196
13/09/2024 7441.56 7490.84 7438.65 7465.25 51605383
16/09/2024 7432.17 7480.6 7430.06 7449.44 38901438
17/09/2024 7485.14 7523.87 7473.9 7487.42 54356140
18/09/2024 7489.85 7495.31 7444.18 7444.9 45950875
19/09/2024 7557.04 7615.41 7520.08 7615.41 68274578
20/09/2024 7597.52 7603.2 7500.26 7500.26 125148629
23/09/2024 7499.92 7518.77 7456.44 7508.08 63868672
24/09/2024 7608.47 7634.23 7575.36 7604.01 60221958
25/09/2024 7549.26 7595.77 7546.86 7565.62 58287736
26/09/2024 7663.03 7742.09 7652.61 7742.09 77990158
27/09/2024 7762.45 7804.64 7743.88 7791.79 70215751
30/09/2024 7748.07 7763.89 7634.82 7635.75 103046038
01/10/2024 7623.33 7654.58 7547.12 7574.07 68676235
02/10/2024 7594.81 7623.32 7548.98 7577.59 58383260
03/10/2024 7555.23 7555.24 7458.49 7477.78 76742921
04/10/2024 7464.87 7571.76 7460.29 7541.36 72811221
07/10/2024 7571.97 7585.33 7509.87 7576.02 54362650
08/10/2024 7480.36 7542.05 7475.78 7521.32 53579651
09/10/2024 7527.03 7567.58 7504.63 7560.09 49424315
10/10/2024 7543.4 7563.36 7515.9 7541.59 47258003
11/10/2024 7530.88 7587.52 7504.04 7577.89 52358801
14/10/2024 7583.48 7613.15 7544.54 7602.06 43501908
15/10/2024 7595.06 7601.53 7511.24 7521.97 72757266
16/10/2024 7420.85 7511.1 7420.85 7492 63965267
17/10/2024 7510.13 7624.22 7507.95 7583.73 59918258
18/10/2024 7566.87 7644.05 7566.87 7613.05 62320579
21/10/2024 7579.08 7620.46 7529.68 7536.23 46876053
22/10/2024 7517.03 7545.36 7472.16 7535.1 50085269
23/10/2024 7493.25 7544.7 7468.58 7497.48 51237485
24/10/2024 7527.64 7565.39 7503.02 7503.28 62666088
25/10/2024 7489.87 7518.75 7459.41 7497.54 49982781
28/10/2024 7542.13 7580.68 7494.93 7556.94 52801354
29/10/2024 7593.86 7618.32 7506.52 7511.11 54986884
30/10/2024 7452.1 7470.69 7377.39 7428.36 69366028
31/10/2024 7384.1 7393.25 7315.97 7350.37 102913975
01/11/2024 7364.08 7434.26 7358.2 7409.11 56794037
04/11/2024 7386.32 7445.96 7371.71 7371.71 45596028
05/11/2024 7377.58 7414.82 7350 7407.15 46894204
06/11/2024 7444.37 7572.14 7338.35 7369.61 107921621
07/11/2024 7373.19 7450 7354.28 7425.6 86699080
08/11/2024 7440.12 7440.95 7330.21 7338.67 67070456
11/11/2024 7395.09 7452.6 7387.52 7426.88 56259673
12/11/2024 7346.72 7365.28 7217.78 7226.98 78314032
13/11/2024 7217.49 7256.47 7158.25 7216.83 62762209
14/11/2024 7247.92 7319.09 7220.05 7311.8 70874838
15/11/2024 7256.58 7319.53 7236.48 7269.63 66686668
18/11/2024 7274.4 7289.78 7234.59 7278.23 50075004
19/11/2024 7287.46 7301.19 7134.83 7229.64 64205926
20/11/2024 7272.73 7280.39 7188.42 7198.45 55725627
21/11/2024 7185.2 7223.6 7131.21 7213.32 52820388
22/11/2024 7250.64 7271.06 7156.23 7255.01 71757482
25/11/2024 7329.48 7333.23 7239.38 7257.47 122924861
26/11/2024 7201.65 7256.78 7185.49 7194.51 68258269
27/11/2024 7150.02 7156.42 7091.15 7143.03 76882977
28/11/2024 7170.91 7207.07 7161.72 7179.25 56219235
29/11/2024 7151.3 7241.07 7147.74 7235.11 66395859
02/12/2024 7147.37 7275.97 7146.02 7236.89 98675971
03/12/2024 7244.74 7319.87 7228.92 7255.42 72862528
04/12/2024 7261.72 7322.86 7257.43 7303.28 72774062
05/12/2024 7282.72 7351 7282.72 7330.54 82534860
06/12/2024 7334.27 7444.72 7334.14 7426.88 72047681
09/12/2024 7484.5 7511.02 7444.81 7480.14 69979517
10/12/2024 7458.29 7460.23 7384.88 7394.78 62025385
11/12/2024 7372.24 7437.58 7367.11 7423.4 62168381
12/12/2024 7454.71 7455.2 7410.73 7420.94 61605143
13/12/2024 7408.16 7460.61 7388.6 7409.57 82426824
16/12/2024 7382.24 7394.34 7339.31 7357.08 135798475
17/12/2024 7321.94 7381.14 7316.48 7365.7 92943030
18/12/2024 7379.33 7397.35 7360.06 7384.62 81393179
19/12/2024 7289.11 7326.81 7261.28 7294.37 86659587
20/12/2024 7244.15 7289.33 7194.49 7274.48 155431575
23/12/2024 7259.37 7291.69 7233.19 7272.32 45338222
24/12/2024 7296.69 7316.59 7282.69 7282.69 20319124
27/12/2024 7289.54 7355.37 7278.42 7355.37 45698768
30/12/2024 7325.5 7372.65 7299.39 7313.56 41432029
31/12/2024 7289.79 7381.26 7287.14 7380.74 22951522
02/01/2025 7374.59 7399.25 7285.3 7393.76 52280808
03/01/2025 7387.97 7387.97 7270.57 7282.22 60721417
06/01/2025 7313.36 7454.87 7304.47 7445.69 77576026
07/01/2025 7451.34 7516.95 7417.42 7489.35 66970701
08/01/2025 7489.2 7496.51 7396.68 7452.42 60665704
09/01/2025 7421.2 7504.11 7413.15 7490.28 43220504
10/01/2025 7495.21 7521.22 7417.59 7431.04 61352870
13/01/2025 7409.56 7424.51 7353.05 7408.64 55555831
14/01/2025 7481.95 7499.77 7423.49 7423.67 69071946
15/01/2025 7447.39 7514.91 7415.52 7474.59 82821655
16/01/2025 7591.35 7634.74 7567.67 7634.74 70040905
17/01/2025 7685.04 7732.32 7667.85 7709.75 84234371
Date Opening Higher Lower Close Volume
2025-01-17T09:00:00+0100 225.5 226.1 225.5 225.8 10992
2025-01-17T09:01:00+0100 226 226.3 226 226.2 669
2025-01-17T09:02:00+0100 226.1 226.4 226 226.4 1082
2025-01-17T09:03:00+0100 226.5 226.6 226.4 226.6 2264
2025-01-17T09:04:00+0100 226.6 226.8 226.6 226.7 1113
2025-01-17T09:05:00+0100 226.8 226.8 226.7 226.7 582
2025-01-17T09:06:00+0100 226.7 226.7 226.3 226.3 1696
2025-01-17T09:07:00+0100 226.3 226.3 226.3 226.3 187
2025-01-17T09:08:00+0100 226.4 226.4 226 226.2 1431
2025-01-17T09:09:00+0100 226.1 226.1 225.9 225.9 749
2025-01-17T09:10:00+0100 225.9 225.9 225.7 225.8 1006
2025-01-17T09:11:00+0100 225.8 225.8 225.7 225.7 325
2025-01-17T09:12:00+0100 225.7 225.7 225.3 225.3 1267
2025-01-17T09:13:00+0100 225.4 225.6 225.4 225.6 1431
2025-01-17T09:14:00+0100 225.5 225.5 225.5 225.5 558
2025-01-17T09:15:00+0100 225.4 225.4 225.2 225.2 1176
2025-01-17T09:16:00+0100 225.3 225.3 225.3 225.3 6
2025-01-17T09:17:00+0100 225.3 225.4 225.2 225.4 738
2025-01-17T09:18:00+0100 225.5 225.5 225.5 225.5 546
2025-01-17T09:19:00+0100 225.5 225.5 225.5 225.5 249
2025-01-17T09:20:00+0100 225.5 225.5 225.2 225.3 2394
2025-01-17T09:21:00+0100 225.2 225.3 225.2 225.3 363
2025-01-17T09:24:00+0100 225.3 225.3 225.3 225.3 933
2025-01-17T09:25:00+0100 225.2 225.2 225.1 225.1 534
2025-01-17T09:26:00+0100 225.2 225.3 225.2 225.3 55
2025-01-17T09:27:00+0100 225.3 225.3 225.2 225.2 763
2025-01-17T09:28:00+0100 225.2 225.4 225.2 225.4 637
2025-01-17T09:29:00+0100 225.4 225.4 225.4 225.4 545
2025-01-17T09:30:00+0100 225.3 225.3 225.2 225.2 621
2025-01-17T09:31:00+0100 225.2 225.4 225 225.4 3222
2025-01-17T09:32:00+0100 225.4 225.4 225.3 225.3 102
2025-01-17T09:33:00+0100 225.4 225.4 225.4 225.4 332
2025-01-17T09:34:00+0100 225.5 225.7 225.5 225.7 931
2025-01-17T09:35:00+0100 225.7 225.7 225.7 225.7 377
2025-01-17T09:36:00+0100 225.8 225.9 225.8 225.9 1086
2025-01-17T09:37:00+0100 225.9 225.9 225.9 225.9 1187
2025-01-17T09:39:00+0100 225.9 225.9 225.9 225.9 73
2025-01-17T09:40:00+0100 225.9 225.9 225.9 225.9 111
2025-01-17T09:41:00+0100 225.9 226 225.8 225.9 4620
2025-01-17T09:42:00+0100 225.9 225.9 225.9 225.9 400
2025-01-17T09:43:00+0100 225.8 225.8 225.8 225.8 885
2025-01-17T09:44:00+0100 225.8 225.8 225.8 225.8 71
2025-01-17T09:45:00+0100 225.8 225.8 225.8 225.8 262
2025-01-17T09:46:00+0100 225.8 225.8 225.8 225.8 411
2025-01-17T09:47:00+0100 225.9 225.9 225.9 225.9 239
2025-01-17T09:48:00+0100 225.9 225.9 225.9 225.9 600
2025-01-17T09:49:00+0100 226 226 226 226 1729
2025-01-17T09:50:00+0100 226.05 226.05 226 226 2169
2025-01-17T09:51:00+0100 226 226 226 226 382
2025-01-17T09:52:00+0100 226 226 226 226 176
2025-01-17T09:53:00+0100 226 226 226 226 781
2025-01-17T09:54:00+0100 226 226 225.95 226 3482
2025-01-17T09:55:00+0100 226 226 226 226 1225
2025-01-17T09:56:00+0100 226 226.3 226 226 3791
2025-01-17T09:57:00+0100 226.1 226.2 226.1 226.2 1021
2025-01-17T09:58:00+0100 226.2 226.2 226.2 226.2 1267
2025-01-17T10:00:00+0100 226.2 226.5 226.1 226.4 10451
2025-01-17T10:01:00+0100 226.6 226.6 226.6 226.6 1125
2025-01-17T10:02:00+0100 226.6 226.7 226.6 226.6 47
2025-01-17T10:03:00+0100 226.7 226.7 226.5 226.5 1013
2025-01-17T10:04:00+0100 226.5 226.5 226.5 226.5 177
2025-01-17T10:05:00+0100 226.6 226.6 226.4 226.5 2261
2025-01-17T10:06:00+0100 226.5 226.5 226.5 226.5 1314
2025-01-17T10:07:00+0100 226.5 226.6 226.5 226.5 3746
2025-01-17T10:08:00+0100 226.5 226.9 226.5 226.9 9941
2025-01-17T10:09:00+0100 226.8 226.8 226.6 226.7 3771
2025-01-17T10:10:00+0100 226.7 226.8 226.6 226.6 4368
2025-01-17T10:11:00+0100 226.6 226.8 226.6 226.8 2472
2025-01-17T10:12:00+0100 226.9 227 226.9 227 2407
2025-01-17T10:13:00+0100 227 227.1 227 227 9077
2025-01-17T10:14:00+0100 226.9 226.9 226.9 226.9 518
2025-01-17T10:15:00+0100 226.8 226.8 226.7 226.7 800
2025-01-17T10:16:00+0100 226.8 227 226.8 227 407
2025-01-17T10:17:00+0100 226.9 226.9 226.8 226.8 970
2025-01-17T10:18:00+0100 226.9 227 226.9 227 884
2025-01-17T10:19:00+0100 226.9 226.9 226.8 226.9 460
2025-01-17T10:20:00+0100 226.9 227 226.9 227 1516
2025-01-17T10:21:00+0100 226.9 226.9 226.9 226.9 458
2025-01-17T10:22:00+0100 226.8 226.8 226.8 226.8 700
2025-01-17T10:23:00+0100 226.7 226.7 226.6 226.7 904
2025-01-17T10:24:00+0100 226.8 226.8 226.8 226.8 63
2025-01-17T10:25:00+0100 226.8 226.9 226.7 226.9 470
2025-01-17T10:26:00+0100 227 227 226.9 226.9 485
2025-01-17T10:27:00+0100 226.9 226.9 226.9 226.9 283
2025-01-17T10:28:00+0100 227 227 227 227 340
2025-01-17T10:29:00+0100 227 227 227 227 905
2025-01-17T10:30:00+0100 227 227 227 227 536
2025-01-17T10:31:00+0100 227 227 227 227 711
2025-01-17T10:32:00+0100 226.9 226.9 226.8 226.8 748
2025-01-17T10:33:00+0100 226.9 227 226.9 227 1118
2025-01-17T10:34:00+0100 227 227 226.9 227 697
2025-01-17T10:35:00+0100 227 227.2 227 227.1 5649
2025-01-17T10:36:00+0100 227.1 227.1 227 227 1004
2025-01-17T10:37:00+0100 227 227 227 227 238
2025-01-17T10:38:00+0100 227.1 227.1 227 227 150
2025-01-17T10:39:00+0100 227 227 226.9 226.9 1226
2025-01-17T10:40:00+0100 227 227.1 227 227.1 547
2025-01-17T10:41:00+0100 227.1 227.1 227.1 227.1 264
2025-01-17T10:42:00+0100 227 227 227 227 299
2025-01-17T10:43:00+0100 226.9 226.9 226.8 226.8 222
2025-01-17T10:44:00+0100 226.9 226.9 226.8 226.8 188
2025-01-17T10:45:00+0100 226.9 227 226.9 227 2239
2025-01-17T10:46:00+0100 226.9 226.9 226.9 226.9 95
2025-01-17T10:47:00+0100 226.9 226.9 226.9 226.9 292
2025-01-17T10:48:00+0100 226.8 226.8 226.8 226.8 224
2025-01-17T10:49:00+0100 226.8 226.8 226.8 226.8 102
2025-01-17T10:51:00+0100 226.9 227 226.9 227 1547
2025-01-17T10:52:00+0100 227 227 227 227 447
2025-01-17T10:53:00+0100 227 227 227 227 187
2025-01-17T10:54:00+0100 227 227 227 227 263
2025-01-17T10:55:00+0100 227.1 227.1 227.1 227.1 1373
2025-01-17T10:56:00+0100 227 227 227 227 12
2025-01-17T10:57:00+0100 227 227 226.9 226.9 463
2025-01-17T10:58:00+0100 226.9 226.9 226.9 226.9 25
2025-01-17T10:59:00+0100 227 227 227 227 77
2025-01-17T11:00:00+0100 227 227 226.9 226.9 469
2025-01-17T11:01:00+0100 226.9 227 226.9 227 14
2025-01-17T11:02:00+0100 227 227 227 227 101
2025-01-17T11:03:00+0100 227 227 227 227 485
2025-01-17T11:04:00+0100 227 227 227 227 39
2025-01-17T11:05:00+0100 227.1 227.1 227 227.1 633
2025-01-17T11:06:00+0100 227 227 227 227 740
2025-01-17T11:07:00+0100 227.1 227.2 227.1 227.2 659
2025-01-17T11:08:00+0100 227.2 227.3 227.2 227.3 1801
2025-01-17T11:09:00+0100 227.3 227.5 227.3 227.5 2939
2025-01-17T11:10:00+0100 227.5 227.5 227.5 227.5 881
2025-01-17T11:11:00+0100 227.5 227.5 227.4 227.4 488
2025-01-17T11:12:00+0100 227.5 227.5 227.5 227.5 1649
2025-01-17T11:13:00+0100 227.4 227.4 227.4 227.4 924
2025-01-17T11:14:00+0100 227.5 227.5 227.5 227.5 22
2025-01-17T11:15:00+0100 227.5 227.5 227.5 227.5 678
2025-01-17T11:16:00+0100 227.6 227.6 227.5 227.5 2166
2025-01-17T11:17:00+0100 227.4 227.4 227.4 227.4 257
2025-01-17T11:18:00+0100 227.4 227.4 227.4 227.4 412
2025-01-17T11:19:00+0100 227.4 227.4 227.3 227.4 399
2025-01-17T11:20:00+0100 227.4 227.4 227.4 227.4 109
2025-01-17T11:21:00+0100 227.4 227.4 227.4 227.4 318
2025-01-17T11:22:00+0100 227.4 227.4 227.4 227.4 189
2025-01-17T11:23:00+0100 227.5 227.6 227.5 227.6 373
2025-01-17T11:24:00+0100 227.6 227.7 227.6 227.6 864
2025-01-17T11:25:00+0100 227.7 227.7 227.6 227.7 4816
2025-01-17T11:26:00+0100 227.6 227.7 227.6 227.7 87
2025-01-17T11:27:00+0100 227.6 227.6 227.6 227.6 10
2025-01-17T11:28:00+0100 227.6 227.7 227.6 227.7 919
2025-01-17T11:29:00+0100 227.6 227.6 227.4 227.4 4659
2025-01-17T11:30:00+0100 227.4 227.4 227.3 227.4 1534
2025-01-17T11:31:00+0100 227.4 227.4 227.4 227.4 1006
2025-01-17T11:32:00+0100 227.4 227.4 227.4 227.4 381
2025-01-17T11:33:00+0100 227.4 227.5 227.4 227.5 531
2025-01-17T11:34:00+0100 227.4 227.4 227.4 227.4 358
2025-01-17T11:35:00+0100 227.4 227.4 227.4 227.4 35
2025-01-17T11:36:00+0100 227.4 227.4 227.4 227.4 107
2025-01-17T11:37:00+0100 227.4 227.4 227.4 227.4 289
2025-01-17T11:38:00+0100 227.4 227.4 227.3 227.3 865
2025-01-17T11:39:00+0100 227.2 227.2 227.2 227.2 119
2025-01-17T11:40:00+0100 227.1 227.1 227 227 1415
2025-01-17T11:41:00+0100 227 227 227 227 334
2025-01-17T11:43:00+0100 227 227.1 227 227.1 198
2025-01-17T11:44:00+0100 227.1 227.1 227.1 227.1 450
2025-01-17T11:45:00+0100 227.1 227.2 227.1 227.2 639
2025-01-17T11:46:00+0100 227.2 227.2 227.1 227.1 957
2025-01-17T11:47:00+0100 227.2 227.2 227.2 227.2 431
2025-01-17T11:48:00+0100 227.1 227.3 227.1 227.2 714
2025-01-17T11:49:00+0100 227.2 227.2 227.2 227.2 1587
2025-01-17T11:50:00+0100 227.3 227.3 226.8 226.8 10385
2025-01-17T11:51:00+0100 226.9 227 226.8 226.9 8214
2025-01-17T11:52:00+0100 226.8 227.2 226.8 227.2 7759
2025-01-17T11:53:00+0100 227.2 227.5 227.1 227.5 7396
2025-01-17T11:54:00+0100 227.4 227.5 227.3 227.4 7572
2025-01-17T11:55:00+0100 227.3 227.5 227.3 227.5 4332
2025-01-17T11:56:00+0100 227.4 227.6 227.3 227.4 7574
2025-01-17T11:57:00+0100 227.3 227.4 227.2 227.3 9993
2025-01-17T11:58:00+0100 227.2 227.4 227 227.4 8027
2025-01-17T11:59:00+0100 227.3 227.3 227.2 227.3 5469
2025-01-17T12:00:00+0100 227.3 227.4 227.3 227.3 2234
2025-01-17T12:01:00+0100 227.3 227.4 227.3 227.4 2048
2025-01-17T12:02:00+0100 227.5 227.5 227.5 227.5 466
2025-01-17T12:03:00+0100 227.5 227.5 227.5 227.5 165
2025-01-17T12:04:00+0100 227.4 227.4 227.4 227.4 1995
2025-01-17T12:05:00+0100 227.5 227.5 227.5 227.5 163
2025-01-17T12:06:00+0100 227.5 227.5 227.4 227.4 1329
2025-01-17T12:07:00+0100 227.3 227.3 227.2 227.3 1268
2025-01-17T12:08:00+0100 227.4 227.4 227.4 227.4 757
2025-01-17T12:09:00+0100 227.3 227.3 227.1 227.1 1505
2025-01-17T12:11:00+0100 227 227 226.9 226.9 656
2025-01-17T12:12:00+0100 227 227 226.9 226.9 73
2025-01-17T12:13:00+0100 227 227 226.9 226.9 89
2025-01-17T12:14:00+0100 226.9 227 226.9 227 156
2025-01-17T12:15:00+0100 227.1 227.3 227.1 227.2 1907
2025-01-17T12:16:00+0100 227.2 227.2 227.1 227.1 188
2025-01-17T12:17:00+0100 227 227 226.7 226.9 551
2025-01-17T12:19:00+0100 226.9 227 226.9 227 112
2025-01-17T12:20:00+0100 227 227 227 227 238
2025-01-17T12:21:00+0100 227.1 227.1 227.1 227.1 266
2025-01-17T12:22:00+0100 227.2 227.2 227.2 227.2 7
2025-01-17T12:23:00+0100 227.2 227.2 227.1 227.1 226
2025-01-17T12:24:00+0100 227.3 227.3 227.2 227.2 497
2025-01-17T12:25:00+0100 227.1 227.1 227.1 227.1 136
2025-01-17T12:26:00+0100 227 227 227 227 82
2025-01-17T12:28:00+0100 227.1 227.1 227.1 227.1 33
2025-01-17T12:29:00+0100 227.2 227.2 227.2 227.2 2
2025-01-17T12:30:00+0100 227.2 227.2 227.2 227.2 217
2025-01-17T12:31:00+0100 227.2 227.2 227.2 227.2 406
2025-01-17T12:32:00+0100 227.1 227.1 227.1 227.1 229
2025-01-17T12:33:00+0100 227.1 227.1 227.1 227.1 346
2025-01-17T12:35:00+0100 227.1 227.1 227.1 227.1 138
2025-01-17T12:36:00+0100 227.1 227.1 227.1 227.1 290
2025-01-17T12:37:00+0100 227.2 227.2 227.1 227.2 186
2025-01-17T12:38:00+0100 227.3 227.4 227.3 227.4 167
2025-01-17T12:39:00+0100 227.4 227.4 227.4 227.4 408
2025-01-17T12:40:00+0100 227.4 227.8 227.4 227.7 5957
2025-01-17T12:42:00+0100 227.6 227.6 227.5 227.5 1199
2025-01-17T12:43:00+0100 227.5 227.5 227.5 227.5 77
2025-01-17T12:44:00+0100 227.6 227.6 227.6 227.6 2
2025-01-17T12:45:00+0100 227.6 227.6 227.6 227.6 188
2025-01-17T12:46:00+0100 227.5 227.6 227.5 227.6 168
2025-01-17T12:48:00+0100 227.5 227.5 227.5 227.5 124
2025-01-17T12:50:00+0100 227.5 227.5 227.5 227.5 422
2025-01-17T12:51:00+0100 227.4 227.4 227.4 227.4 261
2025-01-17T12:52:00+0100 227.4 227.4 227.4 227.4 985
2025-01-17T12:53:00+0100 227.4 227.4 227.4 227.4 57
2025-01-17T12:54:00+0100 227.3 227.3 227.3 227.3 245
2025-01-17T12:55:00+0100 227.4 227.4 227.4 227.4 367
2025-01-17T12:56:00+0100 227.4 227.4 227.4 227.4 1815
2025-01-17T12:57:00+0100 227.4 227.4 227.4 227.4 1215
2025-01-17T12:58:00+0100 227.3 227.3 227.2 227.2 2351
2025-01-17T12:59:00+0100 227.3 227.3 227.2 227.2 199
2025-01-17T13:00:00+0100 227.2 227.2 227.2 227.2 458
2025-01-17T13:01:00+0100 227.1 227.1 227.1 227.1 1
2025-01-17T13:02:00+0100 227.2 227.2 227.2 227.2 33
2025-01-17T13:03:00+0100 227.1 227.1 227.1 227.1 1312
2025-01-17T13:04:00+0100 227.1 227.1 227 227 1116
2025-01-17T13:05:00+0100 227 227 227 227 195
2025-01-17T13:07:00+0100 227.1 227.1 227.1 227.1 320
2025-01-17T13:11:00+0100 227.1 227.1 227 227.1 1969
2025-01-17T13:12:00+0100 227.1 227.2 227.1 227.2 1312
2025-01-17T13:13:00+0100 227.2 227.2 227.2 227.2 84
2025-01-17T13:14:00+0100 227.2 227.2 227.2 227.2 1087
2025-01-17T13:15:00+0100 227.3 227.3 227.3 227.3 710
2025-01-17T13:17:00+0100 227.2 227.2 227.2 227.2 487
2025-01-17T13:18:00+0100 227.1 227.1 227.1 227.1 623
2025-01-17T13:19:00+0100 227 227 227 227 459
2025-01-17T13:20:00+0100 227 227 226.9 226.9 1017
2025-01-17T13:21:00+0100 226.9 226.9 226.7 226.7 680
2025-01-17T13:22:00+0100 226.7 226.7 226.7 226.7 546
2025-01-17T13:24:00+0100 226.7 226.7 226.6 226.6 1091
2025-01-17T13:25:00+0100 226.6 226.6 226.6 226.6 846
2025-01-17T13:26:00+0100 226.6 226.6 226.6 226.6 35
2025-01-17T13:27:00+0100 226.6 226.6 226.6 226.6 375
2025-01-17T13:28:00+0100 226.6 226.6 226.6 226.6 131
2025-01-17T13:29:00+0100 226.6 226.6 226.6 226.6 7
2025-01-17T13:30:00+0100 226.6 226.6 226.6 226.6 394
2025-01-17T13:32:00+0100 226.5 226.5 226.5 226.5 183
2025-01-17T13:34:00+0100 226.4 226.4 226.4 226.4 214
2025-01-17T13:35:00+0100 226.5 226.5 226.5 226.5 304
2025-01-17T13:37:00+0100 226.6 226.6 226.6 226.6 22
2025-01-17T13:38:00+0100 226.7 226.7 226.6 226.6 349
2025-01-17T13:39:00+0100 226.6 226.6 226.6 226.6 234
2025-01-17T13:42:00+0100 226.5 226.5 226.5 226.5 1056
2025-01-17T13:43:00+0100 226.5 226.5 226.5 226.5 429
2025-01-17T13:44:00+0100 226.6 226.6 226.6 226.6 260
2025-01-17T13:46:00+0100 226.6 226.8 226.6 226.8 191
2025-01-17T13:48:00+0100 226.7 226.7 226.7 226.7 519
2025-01-17T13:49:00+0100 226.6 226.6 226.6 226.6 179
2025-01-17T13:50:00+0100 226.6 226.6 226.6 226.6 103
2025-01-17T13:51:00+0100 226.7 226.7 226.7 226.7 36
2025-01-17T13:52:00+0100 226.7 226.7 226.7 226.7 365
2025-01-17T13:53:00+0100 226.7 226.7 226.7 226.7 97
2025-01-17T13:56:00+0100 226.7 226.7 226.7 226.7 5
2025-01-17T13:57:00+0100 226.7 226.7 226.7 226.7 195
2025-01-17T14:00:00+0100 226.6 226.6 226.6 226.6 884
2025-01-17T14:01:00+0100 226.7 226.7 226.7 226.7 9
2025-01-17T14:02:00+0100 226.6 226.6 226.6 226.6 328
2025-01-17T14:03:00+0100 226.6 226.6 226.6 226.6 765
2025-01-17T14:08:00+0100 226.6 226.6 226.6 226.6 40
2025-01-17T14:09:00+0100 226.6 226.6 226.6 226.6 95
2025-01-17T14:10:00+0100 226.6 226.7 226.6 226.7 1598
2025-01-17T14:11:00+0100 226.7 226.7 226.7 226.7 122
2025-01-17T14:12:00+0100 226.8 226.8 226.8 226.8 500
2025-01-17T14:13:00+0100 226.8 226.8 226.75 226.8 1029
2025-01-17T14:14:00+0100 226.8 226.9 226.8 226.9 273
2025-01-17T14:15:00+0100 226.8 226.9 226.8 226.8 502
2025-01-17T14:16:00+0100 226.8 226.8 226.8 226.8 204
2025-01-17T14:17:00+0100 226.8 226.8 226.8 226.8 101
2025-01-17T14:18:00+0100 226.9 226.9 226.8 226.8 601
2025-01-17T14:20:00+0100 226.9 226.9 226.9 226.9 743
2025-01-17T14:21:00+0100 226.9 226.9 226.9 226.9 46
2025-01-17T14:22:00+0100 226.9 226.9 226.9 226.9 491
2025-01-17T14:25:00+0100 226.9 226.9 226.9 226.9 166
2025-01-17T14:26:00+0100 226.9 226.9 226.9 226.9 139
2025-01-17T14:27:00+0100 226.9 226.9 226.9 226.9 41
2025-01-17T14:29:00+0100 226.9 226.9 226.9 226.9 123
2025-01-17T14:30:00+0100 226.9 226.9 226.9 226.9 52
2025-01-17T14:31:00+0100 226.9 226.9 226.9 226.9 620
2025-01-17T14:32:00+0100 226.8 226.8 226.8 226.8 908
2025-01-17T14:33:00+0100 226.9 227 226.9 227 3117
2025-01-17T14:34:00+0100 227 227 227 227 978
2025-01-17T14:35:00+0100 226.9 226.9 226.8 226.8 864
2025-01-17T14:36:00+0100 226.8 226.8 226.7 226.7 200
2025-01-17T14:37:00+0100 226.6 226.6 226.6 226.6 621
2025-01-17T14:38:00+0100 226.6 226.6 226.6 226.6 94
2025-01-17T14:40:00+0100 226.7 226.8 226.7 226.8 446
2025-01-17T14:41:00+0100 226.8 226.8 226.8 226.8 733
2025-01-17T14:42:00+0100 226.9 226.9 226.8 226.9 2112
2025-01-17T14:43:00+0100 226.9 226.9 226.9 226.9 181
2025-01-17T14:44:00+0100 226.9 226.9 226.9 226.9 384
2025-01-17T14:45:00+0100 227 227 227 227 545
2025-01-17T14:46:00+0100 227 227 227 227 1
2025-01-17T14:47:00+0100 226.9 226.9 226.9 226.9 9
2025-01-17T14:48:00+0100 226.9 226.9 226.9 226.9 576
2025-01-17T14:49:00+0100 226.9 226.9 226.9 226.9 429
2025-01-17T14:50:00+0100 226.9 226.9 226.9 226.9 146
2025-01-17T14:53:00+0100 226.9 226.9 226.9 226.9 798
2025-01-17T14:54:00+0100 226.95 226.95 226.95 226.95 9
2025-01-17T14:55:00+0100 226.9 226.9 226.9 226.9 557
2025-01-17T14:56:00+0100 226.9 227 226.9 227 365
2025-01-17T14:58:00+0100 227 227 227 227 815
2025-01-17T14:59:00+0100 227 227 227 227 2148
2025-01-17T15:00:00+0100 227.1 227.1 227.1 227.1 684
2025-01-17T15:01:00+0100 227.2 227.2 227.2 227.2 796
2025-01-17T15:02:00+0100 227.2 227.2 227.2 227.2 53
2025-01-17T15:03:00+0100 227.2 227.2 227.1 227.1 1626
2025-01-17T15:04:00+0100 227.1 227.1 227 227 597
2025-01-17T15:05:00+0100 227 227 226.9 226.9 603
2025-01-17T15:06:00+0100 227.1 227.1 227.1 227.1 619
2025-01-17T15:07:00+0100 227.1 227.1 227 227 718
2025-01-17T15:08:00+0100 227.1 227.1 227 227 254
2025-01-17T15:09:00+0100 227 227 227 227 409
2025-01-17T15:10:00+0100 227.1 227.1 227.1 227.1 750
2025-01-17T15:12:00+0100 227.1 227.1 227.1 227.1 662
2025-01-17T15:14:00+0100 227.1 227.1 227.1 227.1 460
2025-01-17T15:15:00+0100 227.1 227.3 227.1 227.3 1496
2025-01-17T15:16:00+0100 227.4 227.6 227.4 227.6 938
2025-01-17T15:17:00+0100 227.6 227.6 227.5 227.6 1150
2025-01-17T15:18:00+0100 227.5 227.5 227.5 227.5 3836
2025-01-17T15:19:00+0100 227.4 227.4 227.4 227.4 509
2025-01-17T15:20:00+0100 227.5 227.5 227.5 227.5 1
2025-01-17T15:21:00+0100 227.5 227.5 227.5 227.5 174
2025-01-17T15:22:00+0100 227.4 227.4 227.4 227.4 627
2025-01-17T15:23:00+0100 227.4 227.4 227.4 227.4 379
2025-01-17T15:24:00+0100 227.4 227.5 227.3 227.4 2431
2025-01-17T15:25:00+0100 227.3 227.3 227.3 227.3 293
2025-01-17T15:26:00+0100 227.4 227.5 227.4 227.5 141
2025-01-17T15:27:00+0100 227.5 227.5 227.4 227.4 874
2025-01-17T15:28:00+0100 227.3 227.5 227.3 227.5 2080
2025-01-17T15:29:00+0100 227.5 227.5 227.4 227.4 458
2025-01-17T15:30:00+0100 227.3 227.3 227.3 227.3 609
2025-01-17T15:31:00+0100 227.2 227.3 227.1 227.3 875
2025-01-17T15:32:00+0100 227.4 227.4 227.4 227.4 62
2025-01-17T15:33:00+0100 227.3 227.3 227.2 227.2 941
2025-01-17T15:34:00+0100 227.2 227.2 227.1 227.1 195
2025-01-17T15:35:00+0100 227.1 227.1 227.1 227.1 392
2025-01-17T15:36:00+0100 227.1 227.2 227.1 227.2 609
2025-01-17T15:37:00+0100 227.2 227.2 227.1 227.1 511
2025-01-17T15:38:00+0100 227.1 227.1 227.1 227.1 3151
2025-01-17T15:39:00+0100 227.1 227.1 227.1 227.1 190
2025-01-17T15:40:00+0100 227.1 227.1 227 227 1002
2025-01-17T15:41:00+0100 227 227 227 227 413
2025-01-17T15:42:00+0100 227 227 226.9 226.9 887
2025-01-17T15:43:00+0100 226.9 226.9 226.9 226.9 416
2025-01-17T15:44:00+0100 227 227 226.9 227 978
2025-01-17T15:45:00+0100 227.1 227.1 227.1 227.1 770
2025-01-17T15:46:00+0100 227 227.1 227 227.1 977
2025-01-17T15:47:00+0100 227.2 227.3 227.2 227.3 524
2025-01-17T15:48:00+0100 227.3 227.3 227.3 227.3 1186
2025-01-17T15:49:00+0100 227.3 227.3 227.3 227.3 1819
2025-01-17T15:50:00+0100 227.3 227.3 227.1 227.1 1130
2025-01-17T15:51:00+0100 227.2 227.3 227.2 227.3 2302
2025-01-17T15:52:00+0100 227.3 227.4 227.3 227.4 246
2025-01-17T15:53:00+0100 227.4 227.4 227.4 227.4 1447
2025-01-17T15:54:00+0100 227.4 227.4 227.4 227.4 470
2025-01-17T15:55:00+0100 227.4 227.5 227.4 227.5 833
2025-01-17T15:56:00+0100 227.6 227.6 227.6 227.6 1139
2025-01-17T15:57:00+0100 227.7 227.7 227.7 227.7 584
2025-01-17T15:58:00+0100 227.7 227.7 227.7 227.7 1886
2025-01-17T15:59:00+0100 227.6 227.6 227.5 227.5 817
2025-01-17T16:00:00+0100 227.6 227.6 227.5 227.5 813
2025-01-17T16:01:00+0100 227.4 227.4 227.4 227.4 633
2025-01-17T16:02:00+0100 227.45 227.45 227.4 227.4 179
2025-01-17T16:03:00+0100 227.4 227.4 227.2 227.2 848
2025-01-17T16:04:00+0100 227.3 227.3 227.3 227.3 721
2025-01-17T16:05:00+0100 227.3 227.3 227.3 227.3 184
2025-01-17T16:06:00+0100 227.3 227.3 227.3 227.3 359
2025-01-17T16:07:00+0100 227.3 227.3 227.3 227.3 821
2025-01-17T16:08:00+0100 227.3 227.3 227.2 227.2 486
2025-01-17T16:09:00+0100 227.2 227.2 227.1 227.1 569
2025-01-17T16:10:00+0100 227.2 227.2 227.2 227.2 1101
2025-01-17T16:11:00+0100 227.2 227.2 227.1 227.2 211
2025-01-17T16:12:00+0100 227.2 227.2 227.1 227.1 2833
2025-01-17T16:13:00+0100 227.2 227.2 227.1 227.1 1274
2025-01-17T16:14:00+0100 227.2 227.2 227.1 227.2 721
2025-01-17T16:15:00+0100 227.1 227.1 227 227.1 519
2025-01-17T16:16:00+0100 227.1 227.1 227 227 808
2025-01-17T16:17:00+0100 226.9 226.9 226.9 226.9 1002
2025-01-17T16:18:00+0100 227 227 227 227 217
2025-01-17T16:19:00+0100 227.1 227.2 227.1 227.2 1043
2025-01-17T16:21:00+0100 227.2 227.2 227.1 227.1 2133
2025-01-17T16:22:00+0100 227.1 227.1 227 227 681
2025-01-17T16:23:00+0100 227 227.1 227 227.1 312
2025-01-17T16:24:00+0100 227.2 227.2 227.2 227.2 1651
2025-01-17T16:25:00+0100 227.2 227.2 227.1 227.1 1283
2025-01-17T16:26:00+0100 227.1 227.2 227.1 227.2 157
2025-01-17T16:27:00+0100 227.2 227.2 227.2 227.2 847
2025-01-17T16:28:00+0100 227.2 227.2 227.2 227.2 875
2025-01-17T16:29:00+0100 227.2 227.2 227.2 227.2 264
2025-01-17T16:30:00+0100 227.2 227.2 227.2 227.2 875
2025-01-17T16:31:00+0100 227.2 227.2 227.2 227.2 1705
2025-01-17T16:32:00+0100 227.2 227.2 227.1 227.1 2103
2025-01-17T16:33:00+0100 227.2 227.4 227.2 227.4 2778
2025-01-17T16:34:00+0100 227.5 227.5 227.4 227.4 3371
2025-01-17T16:35:00+0100 227.4 227.4 227.4 227.4 1095
2025-01-17T16:36:00+0100 227.3 227.3 227.2 227.3 1289
2025-01-17T16:38:00+0100 227.1 227.1 227.1 227.1 448
2025-01-17T16:39:00+0100 227.1 227.1 227 227.1 898
2025-01-17T16:40:00+0100 227.1 227.1 227.1 227.1 374
2025-01-17T16:41:00+0100 227.1 227.1 227.1 227.1 772
2025-01-17T16:42:00+0100 227.1 227.1 227.1 227.1 281
2025-01-17T16:43:00+0100 227.1 227.1 227.1 227.1 449
2025-01-17T16:44:00+0100 227.1 227.1 227.1 227.1 6
2025-01-17T16:45:00+0100 227.1 227.1 227 227 3035
2025-01-17T16:46:00+0100 227 227 227 227 418
2025-01-17T16:47:00+0100 227 227 227 227 146
2025-01-17T16:48:00+0100 226.9 226.9 226.9 226.9 1370
2025-01-17T16:49:00+0100 226.9 226.9 226.9 226.9 189
2025-01-17T16:50:00+0100 226.9 226.9 226.9 226.9 151
2025-01-17T16:51:00+0100 226.9 226.9 226.9 226.9 819
2025-01-17T16:52:00+0100 226.9 226.9 226.9 226.9 325
2025-01-17T16:53:00+0100 226.9 226.9 226.8 226.8 3626
2025-01-17T16:54:00+0100 226.8 226.8 226.8 226.8 90
2025-01-17T16:55:00+0100 226.8 226.8 226.8 226.8 938
2025-01-17T16:56:00+0100 226.8 226.8 226.8 226.8 239
2025-01-17T16:57:00+0100 226.7 226.8 226.7 226.8 771
2025-01-17T16:58:00+0100 226.9 226.9 226.9 226.9 2605
2025-01-17T16:59:00+0100 226.9 227 226.9 227 669
2025-01-17T17:00:00+0100 227 227.1 226.9 226.9 3060
2025-01-17T17:01:00+0100 227 227.1 227 227 1632
2025-01-17T17:02:00+0100 226.9 226.9 226.9 226.9 44
2025-01-17T17:03:00+0100 227 227 226.9 227 1978
2025-01-17T17:05:00+0100 227.1 227.1 227.1 227.1 799
2025-01-17T17:06:00+0100 227.1 227.2 227.1 227.2 3393
2025-01-17T17:07:00+0100 227.2 227.2 227.1 227.1 2754
2025-01-17T17:09:00+0100 227.1 227.1 227.1 227.1 1489
2025-01-17T17:10:00+0100 227.1 227.1 227.1 227.1 404
2025-01-17T17:11:00+0100 227.1 227.1 227.1 227.1 398
2025-01-17T17:12:00+0100 227.1 227.1 227.1 227.1 542
2025-01-17T17:13:00+0100 227.1 227.1 227.1 227.1 790
2025-01-17T17:14:00+0100 227.1 227.1 227.1 227.1 890
2025-01-17T17:15:00+0100 227.1 227.1 227.1 227.1 807
2025-01-17T17:16:00+0100 227.1 227.1 227.1 227.1 128
2025-01-17T17:17:00+0100 227.1 227.1 227 227 931
2025-01-17T17:18:00+0100 227 227 227 227 408
2025-01-17T17:19:00+0100 227 227 226.9 227 930
2025-01-17T17:20:00+0100 227 227.1 227 227 1104
2025-01-17T17:21:00+0100 227 227.1 227 227.1 16
2025-01-17T17:22:00+0100 227.1 227.1 227.1 227.1 2350
2025-01-17T17:23:00+0100 227 227 227 227 2402
2025-01-17T17:24:00+0100 227 227 226.9 227 1659
2025-01-17T17:25:00+0100 226.9 227 226.9 227 3538
2025-01-17T17:26:00+0100 227 227 227 227 1673
2025-01-17T17:27:00+0100 226.9 227 226.9 226.9 1593
2025-01-17T17:28:00+0100 226.9 226.9 226.9 226.9 94
2025-01-17T17:29:00+0100 226.8 226.9 226.8 226.9 985
2025-01-17T17:35:00+0100 227.4 227.4 227.4 227.4 237949
  • © Safran