From to
Safran share in euros and in volume
Safran share in euros and in volume
Date | Opening | Higher | Lower | Close | Volume |
---|---|---|---|---|---|
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 |
25/05/2022 | 93.18 | 95.02 | 92.08 | 94.72 | 526437 |
26/05/2022 | 94.77 | 98.92 | 94.51 | 98.58 | 608578 |
27/05/2022 | 98.61 | 100.48 | 97.2 | 99.54 | 563735 |
30/05/2022 | 100.14 | 101.04 | 99.48 | 99.91 | 487391 |
31/05/2022 | 98.56 | 98.59 | 96 | 96.25 | 1149224 |
01/06/2022 | 97.2 | 98.5 | 96.58 | 96.63 | 880062 |
02/06/2022 | 96.82 | 98.08 | 96.71 | 98.08 | 512334 |
03/06/2022 | 98.45 | 98.51 | 96.19 | 96.19 | 532886 |
06/06/2022 | 96.1 | 98.99 | 96.1 | 98.52 | 547438 |
07/06/2022 | 97.55 | 98.55 | 97 | 97.7 | 511510 |
08/06/2022 | 100.5 | 101.14 | 97.98 | 98.08 | 729778 |
09/06/2022 | 97.49 | 97.93 | 95.01 | 95.07 | 688367 |
10/06/2022 | 94.25 | 94.69 | 91.67 | 91.67 | 852784 |
13/06/2022 | 90.27 | 91.37 | 87.98 | 88.34 | 1041070 |
14/06/2022 | 89.45 | 90.61 | 87.85 | 88.7 | 879594 |
15/06/2022 | 90.07 | 91.7 | 89.2 | 91.7 | 881295 |
16/06/2022 | 91.66 | 92.19 | 89.74 | 89.74 | 762000 |
17/06/2022 | 90.36 | 93.39 | 89.83 | 91.14 | 1455406 |
20/06/2022 | 91.23 | 96.46 | 90.14 | 96.33 | 956176 |
21/06/2022 | 96.5 | 99 | 94.9 | 95.3 | 793909 |
22/06/2022 | 93.58 | 94.77 | 92.72 | 93.94 | 628661 |
23/06/2022 | 93.63 | 94.48 | 92.4 | 92.4 | 761913 |
24/06/2022 | 92.98 | 95.32 | 91.9 | 95 | 643766 |
Date | Opening | Higher | Lower | Close | Volume |
---|---|---|---|---|---|
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 |
25/05/2022 | 6296.28 | 6319.29 | 6229.84 | 6298.64 | 74757707 |
26/05/2022 | 6301.49 | 6424.88 | 6298.45 | 6410.58 | 65636241 |
27/05/2022 | 6445.25 | 6519.73 | 6424.85 | 6515.75 | 70799179 |
30/05/2022 | 6547.86 | 6582.05 | 6536.77 | 6562.39 | 69356843 |
31/05/2022 | 6539.86 | 6543.42 | 6457.53 | 6468.8 | 161733961 |
01/06/2022 | 6509.19 | 6510.26 | 6414.22 | 6418.89 | 74635465 |
02/06/2022 | 6447.37 | 6506.6 | 6447.3 | 6500.44 | 57357175 |
03/06/2022 | 6545 | 6547.82 | 6473.74 | 6485.3 | 48175655 |
06/06/2022 | 6547.95 | 6593.15 | 6539.91 | 6548.78 | 60028130 |
07/06/2022 | 6523.16 | 6523.6 | 6459.92 | 6500.35 | 66078744 |
08/06/2022 | 6517.55 | 6517.55 | 6413.87 | 6448.63 | 73141229 |
09/06/2022 | 6412.58 | 6456.91 | 6342.99 | 6358.46 | 72783031 |
10/06/2022 | 6316.41 | 6325.89 | 6177.31 | 6187.23 | 103452564 |
13/06/2022 | 6088.05 | 6122.26 | 6006.28 | 6022.32 | 106265329 |
14/06/2022 | 6063.8 | 6075.37 | 5934.12 | 5949.84 | 85205038 |
15/06/2022 | 6022.84 | 6062.62 | 5972.31 | 6030.13 | 92913397 |
16/06/2022 | 6003.66 | 6018.1 | 5872.2 | 5886.24 | 98913414 |
17/06/2022 | 5906.86 | 5974.06 | 5870.64 | 5882.65 | 179552504 |
20/06/2022 | 5901.58 | 5920.09 | 5855.93 | 5920.09 | 65608766 |
21/06/2022 | 5943.52 | 6032.24 | 5943.08 | 5964.66 | 62899596 |
22/06/2022 | 5879.09 | 5938.46 | 5834.46 | 5916.63 | 66724297 |
23/06/2022 | 5880.3 | 5957.13 | 5830.87 | 5883.33 | 89213277 |
24/06/2022 | 5918.26 | 6085.99 | 5914.67 | 6073.35 | 85181355 |
Date | Opening | Higher | Lower | Close | Volume |
---|
- © Safran