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

The Safran Share

2022-05-24 At 18:00 (GMT +02:00)
Share price
92.09 €
- 4.2 %
Today's high
94.38 €
Today's low
92.09 €
Close price
96.13 €
From to
Safran share in euros and in volume
Date Opening Higher Lower Close Volume
22/12/2020 114.15 115.85 113.45 115.3 650803
23/12/2020 115.75 119.55 115.65 119.1 595688
24/12/2020 119.35 119.7 118.05 118.65 125502
28/12/2020 119.6 120.95 118.3 119.95 463876
29/12/2020 120.3 122.1 119.7 120.5 559152
30/12/2020 120.6 120.75 118.8 119 433819
31/12/2020 118 118.2 115.95 115.95 278679
04/01/2021 117.35 121 116.1 116.15 658764
05/01/2021 114.9 116.95 114.8 116.4 588765
06/01/2021 117.55 117.55 115.4 116.3 581543
07/01/2021 117.05 117.3 114.8 115.8 635605
08/01/2021 116.9 117 115 116.35 688460
11/01/2021 116.05 117.2 115.35 116.5 824389
12/01/2021 116.45 116.85 114.5 116.3 639014
13/01/2021 116.45 116.7 114.45 114.5 571489
14/01/2021 115 116.95 114.2 116.95 601168
15/01/2021 115.9 116.9 113.9 114.75 771310
18/01/2021 113.3 114.65 113 113.7 408504
19/01/2021 113.95 115.1 113.15 113.25 566594
20/01/2021 113.5 116.25 113.45 114.9 674365
21/01/2021 115.65 116.75 111.5 111.95 893166
22/01/2021 111.65 111.7 109.4 110.55 755508
25/01/2021 110.7 111 106.05 106.15 1218651
26/01/2021 105.3 109.8 104.35 108 892933
27/01/2021 107.9 109.1 105.25 105.95 1066320
28/01/2021 104.8 107.2 103.2 106.3 1296872
29/01/2021 104.7 106.25 103.35 104.1 1434791
01/02/2021 105.35 105.75 102.55 102.95 911994
02/02/2021 104.2 108.95 103.85 107.85 1290523
03/02/2021 109 109.8 107.4 108.85 777987
04/02/2021 109.5 113.2 108.85 112.9 868109
05/02/2021 112.95 112.95 111.25 112.2 705754
08/02/2021 112.7 113.05 111 112.25 550879
09/02/2021 112.25 113.5 111.3 111.65 597234
10/02/2021 112.35 113 110.05 110.85 406021
11/02/2021 110.55 111.35 108.6 109.45 511643
12/02/2021 109.15 110 106.9 108.9 567279
15/02/2021 109.15 111.7 109 110.9 606985
16/02/2021 110.7 110.9 108.75 109.35 528508
17/02/2021 109.35 111.15 109.2 111 739167
18/02/2021 110.1 110.15 107.45 107.75 774141
19/02/2021 107.1 112.75 106.45 112.05 879200
22/02/2021 110.85 114.8 109.5 114.8 810538
23/02/2021 115 119.2 114.8 118.65 1269782
24/02/2021 118.6 121 117.05 121 1016012
25/02/2021 120 121.55 115.45 116.35 1472172
26/02/2021 115 115.5 111.9 113.25 1251076
01/03/2021 114.6 118.45 114.45 117.25 861115
02/03/2021 116.7 117.6 115.1 117.15 645682
03/03/2021 117.2 118.9 115.05 118.6 762017
04/03/2021 118.9 122.45 118.65 121.75 905630
05/03/2021 120.5 122.4 118.95 119.1 1327621
08/03/2021 120 125.65 119.45 125.55 1213912
09/03/2021 126 126.2 121.9 123.2 865719
10/03/2021 123.05 124.3 120.9 121.05 1165153
11/03/2021 121.45 121.95 119.75 120.65 898788
12/03/2021 120.45 120.85 118.85 120.45 743987
15/03/2021 120.4 123.45 120.2 121.95 639715
16/03/2021 121.75 127.45 121.75 125.1 920203
17/03/2021 124.9 125 123.25 123.6 647111
18/03/2021 123.95 125.15 123.1 123.55 1066212
19/03/2021 122.6 122.7 119.25 119.25 2366546
22/03/2021 119.05 119.05 116.95 117 699484
23/03/2021 116.1 117.1 114.95 115.5 841953
24/03/2021 114.25 116.65 113.05 116.65 743613
25/03/2021 115.7 116.55 113.3 116.55 768686
26/03/2021 117.9 119.65 114.9 115.3 959676
29/03/2021 115.4 116 114.3 115.25 841651
30/03/2021 115.85 116.7 115.5 116.55 757541
31/03/2021 116.3 116.85 114.95 116.05 965963
01/04/2021 116 120.24 115.86 119.66 696430
06/04/2021 121.34 122.42 119.32 119.66 673999
07/04/2021 119.92 120.9 119.34 119.48 374573
08/04/2021 120 120.72 118.02 120.72 648946
09/04/2021 120.94 122.26 118.78 119.12 643821
12/04/2021 119 119.58 117.6 117.78 543719
13/04/2021 117.28 118.92 115.78 116.46 869533
14/04/2021 116.4 117.64 115.72 117.42 622682
15/04/2021 117.38 120.5 117.32 119.64 763571
16/04/2021 120 123.4 119.5 122.9 976991
19/04/2021 123.48 123.92 121.9 122.4 527325
20/04/2021 122.54 123.52 117.06 117.2 946770
21/04/2021 117.2 118.32 115.1 117.04 916436
22/04/2021 117.8 121.04 117.26 121.04 775776
23/04/2021 120.3 121.24 119 121.24 599334
26/04/2021 122 124.14 121.16 123.92 708883
27/04/2021 123.3 123.36 121.12 122.06 617498
28/04/2021 121.86 122.9 120.38 121 530396
29/04/2021 121.3 123.26 120.3 120.54 732508
30/04/2021 121.22 125.14 119.9 124.18 926921
03/05/2021 124.5 125.74 122.7 124.76 406465
04/05/2021 124.7 127.12 122.52 122.82 771424
05/05/2021 124.66 125.46 122.08 122.54 690132
06/05/2021 123.1 125.72 122.46 123.3 744422
07/05/2021 124.46 125.76 123.84 125.2 603866
10/05/2021 125.98 126.28 124.6 125.76 623745
11/05/2021 123.86 124.54 121.2 122.5 954546
12/05/2021 122.3 122.96 120.78 121.42 626222
13/05/2021 120.46 121.26 117.16 119.96 873917
14/05/2021 121.26 124.68 120.5 124.54 614198
17/05/2021 124.9 125.36 121.6 121.88 399807
18/05/2021 123.1 123.2 120.7 121 463927
19/05/2021 120.4 120.4 115.58 117.2 1000606
20/05/2021 117.88 118.76 116 118.76 718567
21/05/2021 119.24 120.34 118.54 119.92 738443
24/05/2021 120.08 121.84 120.08 121.74 424943
25/05/2021 122.26 122.46 119.54 119.54 722578
26/05/2021 120.42 120.82 118.2 118.2 692159
27/05/2021 119.02 124.18 119 122.56 2348773
28/05/2021 123.5 126.26 123.28 124.12 765751
31/05/2021 123.5 123.8 122.12 122.36 397991
01/06/2021 123.22 125.02 122.3 124.44 425900
02/06/2021 124.5 125.88 123.76 125.68 605769
03/06/2021 125.94 126.16 123.74 123.86 566820
04/06/2021 124.06 124.24 122.04 122.52 450184
07/06/2021 122.6 124.18 120.9 123.56 582632
08/06/2021 123.8 126.02 123.66 123.9 1085090
09/06/2021 124.08 125.26 123.74 124.66 467471
10/06/2021 125.14 125.44 122.78 123.12 409168
11/06/2021 123.36 124.14 123 123.64 550723
14/06/2021 124.28 124.84 122.92 123.1 528967
15/06/2021 123.98 125.68 122.92 123.14 551290
16/06/2021 124 125.36 122.58 125.34 618013
17/06/2021 124.7 127.14 124.7 126.24 543235
18/06/2021 126.04 127.4 123.88 124.78 2214028
21/06/2021 124.16 125.94 122.08 125.94 500273
22/06/2021 126.56 127.74 125.74 126.54 668063
23/06/2021 126.48 126.54 123.9 123.9 565429
24/06/2021 124.32 127.02 124.2 126.36 607736
25/06/2021 126.9 126.96 123.84 124.48 542568
28/06/2021 124.3 125.16 118.94 118.94 775932
29/06/2021 119.16 121 117.4 117.4 932947
30/06/2021 117.24 117.44 114.32 116.92 1019886
01/07/2021 117.9 119.44 117.22 118.8 864924
02/07/2021 119.18 119.84 118.22 119.42 759664
05/07/2021 119.24 120.64 117.84 120.18 414333
06/07/2021 120 120.3 117.32 117.86 511943
07/07/2021 117.74 119.64 115.34 115.96 770495
08/07/2021 115.94 117.2 113.78 117.2 1355808
09/07/2021 118.4 122.26 117.98 119.92 823379
12/07/2021 119.78 120.12 116.44 116.68 822179
13/07/2021 116.5 116.96 114.68 114.74 941792
14/07/2021 114.06 116 113.6 115.26 651889
15/07/2021 115.02 115.02 112.44 112.96 770517
16/07/2021 113.54 115.06 112.76 113.54 676216
19/07/2021 112.36 112.36 106.58 107.84 1281161
20/07/2021 109.16 111.7 109.16 110.88 852219
21/07/2021 111.84 116.32 111.84 115.92 782633
22/07/2021 116.8 117.84 114.46 114.5 511616
23/07/2021 115.22 118.48 115.14 116.4 595164
26/07/2021 115.52 117.34 114.98 116.22 595192
27/07/2021 115.58 116.56 114.22 115.26 860637
28/07/2021 115.44 118.34 115.26 116.82 618983
29/07/2021 117.82 117.82 112.8 113 1208193
30/07/2021 112.14 112.9 109.58 110.3 1018588
02/08/2021 111.96 114.36 111.4 111.48 696846
03/08/2021 111.28 111.78 109.12 109.5 653711
04/08/2021 109.76 111.28 108.92 109.42 619026
05/08/2021 109.6 112.52 109.6 111.5 831888
06/08/2021 111.34 113.44 111.04 112.6 728823
09/08/2021 112.6 112.6 109.68 110.1 514932
10/08/2021 110 110.44 109.34 109.58 613341
11/08/2021 110.04 110.52 109.36 109.6 701478
12/08/2021 109.5 110.5 108.66 109.7 716134
13/08/2021 109.6 110.28 109.06 109.74 477253
16/08/2021 109.52 109.52 107.22 107.68 617880
17/08/2021 107.46 107.52 105.76 106.62 767017
18/08/2021 106.64 106.78 105.52 106.58 779051
19/08/2021 105 105.78 104.18 104.32 785668
20/08/2021 104.6 105.18 103.78 104.62 755160
23/08/2021 105.76 106 104.1 104.1 597330
24/08/2021 105.06 105.54 104.24 105.34 620782
25/08/2021 105.7 107.94 105.42 107.04 656263
26/08/2021 106.42 107.3 105.72 107.02 552569
27/08/2021 106.86 107.4 106.44 107.12 430124
30/08/2021 106.98 107.42 106.14 106.32 268121
31/08/2021 104.74 106.26 103.44 106.26 1287362
01/09/2021 107.2 108.62 106.82 108.24 820516
02/09/2021 108.08 108.54 106.36 107 620106
03/09/2021 106.84 107.02 104.44 104.44 699050
06/09/2021 104.9 105.18 104.16 104.22 405692
07/09/2021 104.18 104.36 102.44 102.86 658243
08/09/2021 102.64 103.56 101.64 101.64 871285
09/09/2021 101.64 105.6 101.64 104.82 818806
10/09/2021 105.48 106 104.08 104.7 690241
13/09/2021 105.26 107.68 104.52 107.3 858260
14/09/2021 107.14 107.5 103.66 103.66 1210469
15/09/2021 103.76 105 102.36 102.36 872961
16/09/2021 103.34 105.72 102.74 104.62 829457
17/09/2021 105.4 106.88 103.56 105.28 2340971
20/09/2021 103.54 108.42 102.16 107.66 1086179
21/09/2021 108.08 109.74 106.86 109.1 941046
22/09/2021 109.56 110.72 109.56 110.36 651589
23/09/2021 111.42 113 111.22 111.7 679979
24/09/2021 111.6 112.2 110.88 111.38 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
Date Opening Higher Lower Close Volume
21/12/2020 5392.55 5422.1 5306.58 5393.34 122835544
22/12/2020 5411.15 5477.87 5411.15 5466.86 64300414
23/12/2020 5472.14 5539.16 5472.03 5527.59 59207280
24/12/2020 5542.49 5545.71 5517.01 5522.01 14717311
28/12/2020 5562.04 5601 5547.9 5588.38 44702384
29/12/2020 5610.13 5625.52 5603.74 5611.79 45059937
30/12/2020 5603.72 5625.6 5594.11 5599.41 35280291
31/12/2020 5573.2 5598.93 5551.41 5551.41 21135472
04/01/2021 5614.04 5656.42 5567.97 5588.96 82734430
05/01/2021 5561.6 5603.66 5530.48 5564.6 79263209
06/01/2021 5601.01 5648.42 5553.39 5630.6 116286250
07/01/2021 5651.04 5689.28 5629.49 5669.85 91723364
08/01/2021 5711.58 5721.89 5676.15 5706.88 86576663
11/01/2021 5684.66 5704.09 5629.46 5662.43 76359258
12/01/2021 5672.2 5679.06 5636.75 5650.97 73935214
13/01/2021 5648.96 5679.07 5643.75 5662.67 109649173
14/01/2021 5662.17 5690.49 5656.75 5681.14 104615594
15/01/2021 5648.7 5656.45 5563.74 5611.69 103377024
18/01/2021 5584.85 5618.42 5584.59 5617.27 69822179
19/01/2021 5647.75 5655.22 5592.2 5598.61 89498101
20/01/2021 5615.41 5646.06 5602.49 5628.44 78416666
21/01/2021 5660.27 5665.98 5589.8 5590.79 87598208
22/01/2021 5568.88 5573.71 5511.44 5559.57 89446670
25/01/2021 5579.73 5584.4 5453.24 5472.36 103153938
26/01/2021 5473.25 5555.28 5471.09 5523.52 84017767
27/01/2021 5517.53 5545.45 5401.43 5459.62 123358204
28/01/2021 5407.74 5525.95 5379.22 5510.52 112856830
29/01/2021 5421.53 5474.8 5399.21 5399.21 109393786
01/02/2021 5441.43 5481.67 5429.78 5461.68 75051116
02/02/2021 5510.62 5574.77 5509.24 5563.11 92320446
03/02/2021 5610.59 5626.41 5554.09 5563.05 81321398
04/02/2021 5568.39 5613.95 5566.58 5608.54 84594657
05/02/2021 5638.74 5673.03 5627.84 5659.26 90004293
08/02/2021 5688.68 5714.28 5673.63 5686.03 75598319
09/02/2021 5703.53 5703.53 5674.43 5691.54 74734644
10/02/2021 5719.32 5719.32 5647.28 5670.8 80605819
11/02/2021 5684.94 5692 5656.8 5669.82 85822124
12/02/2021 5651.67 5705.02 5627.99 5703.67 74872431
15/02/2021 5732.3 5801.38 5722.16 5786.25 95593912
16/02/2021 5796.43 5797.92 5768.96 5786.53 69729238
17/02/2021 5762.01 5790.27 5752.85 5765.84 89772326
18/02/2021 5757.75 5779.01 5720.58 5728.33 95205844
19/02/2021 5737.19 5784.9 5733.84 5773.55 95503460
22/02/2021 5737.47 5776.64 5703.48 5767.44 83850895
23/02/2021 5781.24 5804.9 5721.92 5779.84 93392672
24/02/2021 5769.21 5804.14 5758.3 5797.98 83298696
25/02/2021 5824.72 5834.36 5783.89 5783.89 98971994
26/02/2021 5715.69 5768.03 5688.26 5703.22 126426676
01/03/2021 5770.89 5804.35 5765.8 5792.79 83783551
02/03/2021 5774.62 5835.74 5773.52 5809.73 78464468
03/03/2021 5841.2 5871.43 5788.66 5830.06 91437425
04/03/2021 5800.73 5844.69 5797.67 5830.65 96681522
05/03/2021 5794.48 5837.55 5755.6 5782.65 99447423
08/03/2021 5822.92 5912.5 5799.05 5902.99 103155872
09/03/2021 5903.26 5937.81 5895.33 5924.97 98009284
10/03/2021 5915.17 5993.63 5912.35 5990.55 84103088
11/03/2021 6004.16 6033.76 5995.41 6033.76 85660904
12/03/2021 6030.63 6046.55 6017.41 6046.55 73246630
15/03/2021 6069.09 6089.2 6018.55 6035.97 79897533
16/03/2021 6050.4 6061.19 6034.76 6055.43 84661381
17/03/2021 6048.31 6062.36 6037.25 6054.82 80658961
18/03/2021 6076.21 6082.92 6044.32 6062.79 91082310
19/03/2021 6021.13 6047.65 5983.61 5997.96 212861383
22/03/2021 5960.85 5987.23 5943.71 5968.48 74589365
23/03/2021 5943.31 5968.56 5921.83 5945.3 73795502
24/03/2021 5901.64 5948.67 5890.55 5947.29 78999495
25/03/2021 5911.04 5952.41 5886 5952.41 72204764
26/03/2021 5979.23 6002.95 5962.46 5988.81 79438485
29/03/2021 5995 6029.59 5985.36 6015.51 66725172
30/03/2021 6044.54 6095.08 6041.39 6088.04 75955423
31/03/2021 6085.02 6097.74 6060.24 6067.23 84306365
01/04/2021 6079.67 6106.12 6063.86 6102.96 74132422
06/04/2021 6155.22 6159.1 6125.74 6131.34 72696829
07/04/2021 6137.63 6154.38 6118.91 6130.66 61586788
08/04/2021 6153.36 6171.45 6146.22 6165.72 65141598
09/04/2021 6171.6 6188.48 6161.42 6169.41 64429801
12/04/2021 6167.32 6183.02 6151.52 6161.68 68992519
13/04/2021 6171.88 6193.24 6156.49 6184.1 74097202
14/04/2021 6214.49 6217.74 6194.55 6208.58 60408184
15/04/2021 6219.04 6244.23 6209.59 6234.14 65394188
16/04/2021 6229.65 6299.56 6229.3 6287.07 85052035
19/04/2021 6294.74 6319.08 6293.17 6296.69 57481252
20/04/2021 6281.1 6285.29 6154.03 6165.11 97508311
21/04/2021 6180.69 6227.04 6178.66 6210.55 77374266
22/04/2021 6230.21 6274.19 6225.59 6267.28 67085036
23/04/2021 6259.63 6280.81 6227.19 6257.94 61769917
26/04/2021 6256.04 6288.79 6240.99 6275.52 64284985
27/04/2021 6273.36 6282.52 6255.41 6273.76 66019199
28/04/2021 6293.21 6320.11 6283.62 6306.98 69442159
29/04/2021 6341.12 6352.36 6287.44 6302.57 78833296
30/04/2021 6316.32 6320.14 6268.86 6269.48 80057446
03/05/2021 6285.51 6314.92 6252.66 6307.9 49929537
04/05/2021 6319.49 6355.87 6238.79 6251.75 85362500
05/05/2021 6284.54 6339.47 6275.14 6339.47 83861978
06/05/2021 6348.9 6377.58 6321.72 6357.09 86345429
07/05/2021 6388.92 6390.04 6342.37 6385.51 78606636
10/05/2021 6395.38 6395.6 6367.04 6385.99 76482238
11/05/2021 6314.27 6324.31 6226.11 6267.39 100699500
12/05/2021 6259.63 6299.24 6233.96 6279.35 80896595
13/05/2021 6219.73 6303.7 6150.43 6288.33 64668093
14/05/2021 6335.82 6385.67 6301.19 6385.14 66935657
17/05/2021 6397.22 6410.21 6349.33 6367.35 62513977
18/05/2021 6406.18 6412.91 6343.55 6353.67 74127750
20/05/2021 6296.25 6343.58 6275.52 6343.58 68518422
21/05/2021 6360.88 6402.1 6351.95 6386.41 75731988
24/05/2021 6395.96 6408.49 6382.71 6408.49 34996526
25/05/2021 6416.61 6422.83 6390.27 6390.27 59097380
26/05/2021 6403.95 6413.72 6375.14 6391.6 58292242
27/05/2021 6379.83 6467.72 6379.83 6435.71 147505531
28/05/2021 6453.12 6493.72 6448.87 6484.11 64752477
31/05/2021 6483.32 6496.32 6441.76 6447.17 41756484
01/06/2021 6470.42 6521.57 6464.71 6489.4 61089246
02/06/2021 6489.9 6521.82 6482.1 6521.52 55316738
03/06/2021 6518.58 6522.23 6473.67 6507.92 55257093
04/06/2021 6514.27 6517.93 6497.39 6515.66 51741098
07/06/2021 6509.98 6560.39 6485.8 6543.56 57848793
08/06/2021 6545.69 6574.21 6540.71 6551.01 65450297
09/06/2021 6561.93 6570.82 6533.37 6563.45 61441318
10/06/2021 6574.59 6574.59 6526.23 6546.49 75138875
11/06/2021 6550.3 6607.61 6549.83 6600.66 68875817
14/06/2021 6625.55 6650.16 6599.27 6616.35 64501760
15/06/2021 6643.42 6655.66 6634.45 6639.52 67447660
16/06/2021 6657.52 6659.38 6632.36 6652.65 69886299
17/06/2021 6636.7 6674.37 6631.63 6666.26 70617425
18/06/2021 6657.23 6687.29 6560.12 6569.16 170610682
21/06/2021 6525.03 6607.99 6511.93 6602.54 78939283
22/06/2021 6609.98 6622.2 6583.5 6611.5 65056507
23/06/2021 6616.73 6619.02 6551.07 6551.07 70376849
24/06/2021 6576.07 6639.83 6572.81 6631.15 74405276
25/06/2021 6637.68 6641.9 6604.86 6622.87 59252935
28/06/2021 6611.99 6633.73 6556.88 6558.02 63796073
29/06/2021 6564.07 6599.88 6561.09 6567.43 61510453
30/06/2021 6562.17 6575.84 6474.43 6507.83 88750727
01/07/2021 6549.82 6588.14 6502.05 6553.82 69789665
02/07/2021 6572 6582.79 6540.12 6552.86 57451503
05/07/2021 6545.98 6582.87 6520.38 6567.54 45905262
06/07/2021 6551 6561.51 6483.2 6507.48 72143581
07/07/2021 6529.49 6550.95 6497.75 6527.72 82078944
08/07/2021 6479.4 6483.32 6348.64 6396.73 110777330
09/07/2021 6435.29 6532.56 6429.67 6529.42 84932928
12/07/2021 6525.11 6567.98 6479.54 6559.25 61855855
13/07/2021 6561.74 6569.37 6536.45 6558.47 62056513
14/07/2021 6533.8 6565.2 6530.91 6558.38 50799771
15/07/2021 6538.41 6554.79 6471.07 6493.36 63121841
16/07/2021 6524.95 6526.76 6418.25 6460.08 70991015
19/07/2021 6398.84 6403.51 6253.25 6295.97 111923552
20/07/2021 6325.16 6386.46 6304.85 6346.85 82101231
21/07/2021 6382.36 6471.65 6381.94 6464.48 82431240
22/07/2021 6498.31 6525.21 6474.05 6481.59 58399151
23/07/2021 6518.6 6574.86 6510.27 6568.82 56108355
26/07/2021 6532.01 6588.09 6517.05 6578.6 58014518
27/07/2021 6565.19 6578.04 6516.57 6531.92 60857262
28/07/2021 6547.47 6609.31 6530.74 6609.31 55290596
29/07/2021 6647.08 6671.12 6633.77 6633.77 94988939
30/07/2021 6608.16 6648.2 6596.99 6612.76 97391459
02/08/2021 6657.95 6690.8 6639.31 6675.9 72373568
03/08/2021 6692.6 6749.88 6688.12 6723.81 57980673
04/08/2021 6751.15 6766.61 6730.6 6746.23 68209393
05/08/2021 6750.86 6788.69 6750.86 6781.19 62368405
06/08/2021 6772.49 6832.94 6763.01 6816.96 67227329
09/08/2021 6818.54 6832.77 6806.98 6813.18 47805277
10/08/2021 6817.63 6833.12 6811.77 6820.21 48652844
11/08/2021 6840.28 6867.11 6821.21 6857.99 54453759
12/08/2021 6861.44 6891.29 6854.99 6882.47 53044195
13/08/2021 6888.48 6913.67 6885.64 6896.04 49869735
16/08/2021 6849.68 6863.74 6817.43 6838.77 49720094
17/08/2021 6812.42 6827.49 6789.11 6819.84 56251323
18/08/2021 6824.64 6828.33 6759.74 6770.11 55662805
19/08/2021 6665.12 6671.17 6560.74 6605.89 96521167
20/08/2021 6602.95 6633.19 6567.93 6626.11 66755617
23/08/2021 6699.32 6699.32 6657.14 6683.1 55952011
24/08/2021 6717.77 6717.77 6634.69 6664.31 48958240
25/08/2021 6683.18 6684.21 6667.25 6676.48 48823610
26/08/2021 6646.37 6673.94 6618.69 6666.03 50801622
27/08/2021 6658.27 6682.15 6644.68 6681.92 43959341
30/08/2021 6690.28 6697.52 6675.32 6687.3 37296537
31/08/2021 6692.85 6708.14 6650.9 6680.18 96655888
01/09/2021 6736.44 6784.66 6730.17 6758.69 75864203
02/09/2021 6753.18 6778.33 6747.17 6763.08 56087893
03/09/2021 6758.38 6758.38 6667.39 6689.99 63100160
06/09/2021 6704.35 6756.4 6700.45 6743.5 41863915
07/09/2021 6731.36 6749.14 6721.35 6726.07 47984812
08/09/2021 6688.84 6712.05 6628.98 6668.89 68566472
09/09/2021 6618.82 6708.33 6605.09 6684.72 63525452
10/09/2021 6707.33 6722.73 6651.06 6663.77 70636569
13/09/2021 6688.77 6722 6670.85 6676.93 61573949
14/09/2021 6672.19 6677.07 6613.52 6652.97 63616266
15/09/2021 6654.83 6659.27 6577.02 6583.62 81904167
16/09/2021 6613.71 6663.41 6612.16 6622.59 79487504
17/09/2021 6679.45 6697.08 6551.62 6570.19 213642998
20/09/2021 6450.39 6471.09 6389.62 6455.81 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
Date Opening Higher Lower Close Volume
  • © Safran