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

The Safran Share

2023-09-26 At 18:00 (GMT +02:00)
Share price
147.24 €
+ 0.07 %
Today's high
148.58 €
Today's low
146.06 €
Close price
147.14 €
From to
Safran share in euros and in volume
Date Opening Higher Lower Close Volume
28/04/2022 105.54 107.8 104.1 105.46 624038
29/04/2022 105.46 107.4 101.9 103.18 1019935
02/05/2022 102.5 102.5 99.13 99.6 816077
03/05/2022 99.93 100.72 98.12 100.48 771990
04/05/2022 101.48 102.3 98.65 98.68 584637
05/05/2022 101 102.4 96.42 97.11 791222
06/05/2022 96.6 97.84 94.84 95.42 1254036
09/05/2022 94.55 95.79 92.28 92.28 1161172
10/05/2022 93.86 94.77 92.52 92.66 930977
11/05/2022 93.08 96.12 92.79 95.86 985408
12/05/2022 93.03 94.1 91.74 93.77 1384632
13/05/2022 94.14 96.6 93.49 96.53 792125
16/05/2022 96.23 96.97 94.62 96.48 710608
17/05/2022 97.33 99 97.13 98.62 492944
18/05/2022 98.6 99.23 97.36 97.91 499669
19/05/2022 96.43 96.6 94.58 95.88 655451
20/05/2022 96.95 98.78 95.61 96.01 628179
23/05/2022 98.15 98.31 93.77 96.13 677067
24/05/2022 92.44 94.38 92.09 92.09 814678
25/05/2022 93.18 95.02 92.08 94.72 526437
26/05/2022 94.77 98.92 94.51 98.58 608578
27/05/2022 98.61 100.48 97.2 99.54 563735
30/05/2022 100.14 101.04 99.48 99.91 487391
31/05/2022 98.56 98.59 96 96.25 1149224
01/06/2022 97.2 98.5 96.58 96.63 880062
02/06/2022 96.82 98.08 96.71 98.08 512334
03/06/2022 98.45 98.51 96.19 96.19 532886
06/06/2022 96.1 98.99 96.1 98.52 547438
07/06/2022 97.55 98.55 97 97.7 511510
08/06/2022 100.5 101.14 97.98 98.08 729778
09/06/2022 97.49 97.93 95.01 95.07 688367
10/06/2022 94.25 94.69 91.67 91.67 852784
13/06/2022 90.27 91.37 87.98 88.34 1041070
14/06/2022 89.45 90.61 87.85 88.7 879594
15/06/2022 90.07 91.7 89.2 91.7 881295
16/06/2022 91.66 92.19 89.74 89.74 762000
17/06/2022 90.36 93.39 89.83 91.14 1455406
20/06/2022 91.23 96.46 90.14 96.33 956176
21/06/2022 96.5 99 94.9 95.3 793909
22/06/2022 93.58 94.77 92.72 93.94 628661
23/06/2022 93.63 94.48 92.4 92.4 761913
24/06/2022 92.98 95.32 91.9 95 643766
27/06/2022 95 95.43 92.82 92.87 849443
28/06/2022 94.48 97.49 94.46 96.47 848784
29/06/2022 95.35 95.98 93.28 93.44 664127
30/06/2022 92 94.23 91.06 94.21 1101337
01/07/2022 93.37 96.66 93.06 95.1 688084
04/07/2022 96.06 96.57 94.81 94.9 471760
05/07/2022 95.53 96.02 90.66 91.8 885959
06/07/2022 93.9 95.95 93.86 95.33 758778
07/07/2022 96.13 98.72 95.77 98.72 893668
08/07/2022 99 99.8 97.98 99.42 768374
11/07/2022 97.92 100.2 97.33 98.39 772600
12/07/2022 97.52 101.72 97.27 101.32 861587
13/07/2022 101.22 101.96 99.04 101.02 609907
14/07/2022 100.56 101.96 99.52 100.72 657666
15/07/2022 101.24 104.12 100.06 103.94 891412
18/07/2022 104.4 105.06 103.32 104.28 699922
19/07/2022 102.98 105.16 102.5 104.22 719383
20/07/2022 104.76 104.98 102.54 103.68 492631
21/07/2022 103.2 104.62 102.38 103.04 663940
22/07/2022 102.52 104.94 102.36 103.5 591637
25/07/2022 102.8 103.24 101.66 102.6 551987
26/07/2022 102.48 105.48 102.42 103.44 713943
27/07/2022 103.78 104.72 102.96 103.94 534493
28/07/2022 104.78 105.42 102.28 105.42 718734
29/07/2022 106 107.38 105.38 106.98 1033704
01/08/2022 106.92 107.9 106.26 106.92 623652
02/08/2022 106.76 108.96 106.74 107.14 771973
03/08/2022 106.9 109.08 106.66 107.76 439481
04/08/2022 107.64 107.98 106.42 107.32 475469
05/08/2022 107.22 107.48 106.02 106.06 533752
08/08/2022 106.48 108.66 106.4 107.34 384951
09/08/2022 107.24 108.4 106.72 107.98 501404
10/08/2022 107.8 109.94 107.64 109.82 519434
11/08/2022 110 110.92 109.16 109.9 442460
12/08/2022 109.82 110.54 109.54 109.74 515436
15/08/2022 110.08 112.06 109.72 111.98 360349
16/08/2022 112.02 113.46 111.56 112.46 438790
17/08/2022 112.56 112.76 111.3 111.62 363209
18/08/2022 111.3 112.06 110.84 111.58 360377
19/08/2022 110.72 111.38 109.74 109.92 505146
22/08/2022 109.3 109.5 107.02 107.84 581833
23/08/2022 106.98 109.02 106.68 107.02 598937
24/08/2022 106.6 107.68 106.06 107.4 512599
25/08/2022 108.1 108.68 106.96 107.1 430013
26/08/2022 107.38 108.1 104.68 104.8 586695
29/08/2022 103.5 104 101.86 103.4 385355
30/08/2022 103.5 104.64 103.04 103.16 382367
31/08/2022 103.24 103.38 101.02 101.9 842341
01/09/2022 101.22 101.84 98.58 99.47 659602
02/09/2022 100.08 102.86 99.7 102.36 504114
05/09/2022 100.1 100.76 99.39 100.76 421620
06/09/2022 100.46 101.62 100.22 101.14 466291
07/09/2022 101.72 103.62 101.52 102.64 685404
08/09/2022 103.3 103.74 100.94 102.62 447609
09/09/2022 102.54 104.32 102.04 103.8 539550
12/09/2022 104.48 106.62 103.6 105.92 618281
13/09/2022 105.76 106.8 103.8 104.02 565047
14/09/2022 103.52 103.7 101.78 102.98 781730
15/09/2022 102.96 103.72 101.2 101.68 777498
16/09/2022 100.08 100.08 97.83 98.53 1264975
19/09/2022 98.26 99.8 96.84 99.12 563040
20/09/2022 99.35 99.43 96.3 96.52 712806
21/09/2022 95.84 97.5 95.36 97.35 501109
22/09/2022 96.01 97.27 95.28 95.7 619355
23/09/2022 95.6 96.69 92.3 92.55 842231
26/09/2022 91.79 93.49 91.2 92.89 836076
27/09/2022 93.28 94.05 91.71 91.71 935905
28/09/2022 90.52 92.87 89.41 92.51 961298
29/09/2022 92.99 93.73 91.68 93.01 756275
30/09/2022 93.74 94.7 92.9 94.01 770841
03/10/2022 93.27 94.62 91.61 94.19 665110
04/10/2022 95.69 99.5 95.14 99.15 925093
05/10/2022 98.67 100.2 98.53 99.83 918298
06/10/2022 100.24 101.76 99.13 99.45 699166
07/10/2022 98.82 101.06 98.76 99.59 636378
10/10/2022 98.73 100.24 98.52 99.13 536028
11/10/2022 98.74 99.62 98.32 98.82 681414
12/10/2022 98.82 99.53 96.71 97.32 785823
13/10/2022 97.15 102.96 96.87 102.04 1425680
14/10/2022 104.04 105.38 102.24 102.24 1003143
17/10/2022 103.42 106.3 103.1 105.56 685099
18/10/2022 107.6 107.98 105.86 106.84 692022
19/10/2022 108.18 108.9 105.26 106.04 719763
20/10/2022 105.66 107.52 105.4 107.5 764276
21/10/2022 106.34 108.36 106.08 108.14 805853
24/10/2022 108.6 111.14 107.64 109.48 947546
25/10/2022 109.46 110.66 107.76 110.34 909948
26/10/2022 110.2 112.86 110.1 112 1088989
27/10/2022 111.74 112.48 110.4 111.06 1086147
28/10/2022 110.36 114.52 109.18 113.7 1321183
31/10/2022 112 113.62 110.72 112.72 859646
01/11/2022 114.4 115.42 113.04 113.42 557763
02/11/2022 113.9 114.02 110.76 111.34 935708
03/11/2022 111.02 112.48 110.74 112.08 637479
04/11/2022 112.7 115.12 111.3 113.6 1069092
07/11/2022 113.26 114.58 112.26 113.34 578392
08/11/2022 113.34 113.66 112.52 113.5 564879
09/11/2022 113.76 114.54 113.06 114 581400
10/11/2022 113.5 115.2 111.54 112.2 1203424
11/11/2022 112.48 113.38 110.42 110.8 990253
14/11/2022 110.6 111.3 108.74 109.34 801109
15/11/2022 109.78 111.94 109.44 111.7 855562
16/11/2022 111.9 113.98 111.28 112.26 759182
17/11/2022 112.7 112.74 110.74 112.34 920616
18/11/2022 113.6 115.14 112.94 114.74 935715
21/11/2022 114.14 115.38 113.88 114.74 567556
22/11/2022 115.5 115.92 114.1 115.56 675446
23/11/2022 115.88 116.48 115.28 116.38 636572
24/11/2022 116.08 116.82 115.58 116.44 548134
25/11/2022 115.92 117.62 115.92 117.22 740113
28/11/2022 116.48 117.62 115.16 115.3 835031
29/11/2022 115.48 116.92 115.4 116.5 737347
30/11/2022 117.5 118.06 116.76 117.42 1177144
01/12/2022 118.2 118.26 115.1 116.54 686755
02/12/2022 116.48 117.64 116.2 117.16 583807
05/12/2022 117.4 118.04 115.5 116.6 527739
06/12/2022 115.9 117.4 115.78 116.1 623592
07/12/2022 115.68 117.14 115.32 115.94 732899
08/12/2022 116.34 117.24 115.98 116.78 427906
09/12/2022 117.22 117.54 115.56 117.18 446294
12/12/2022 116.28 118.1 116.22 117.1 501052
13/12/2022 117.68 118.52 116.26 118.1 792406
14/12/2022 117.94 119.28 117.02 118.16 599213
15/12/2022 117.44 118.46 115.92 115.92 856625
16/12/2022 116.04 117.14 114.56 115.82 1209674
19/12/2022 116 117.12 115.98 116.58 469906
20/12/2022 115.32 117.44 114.96 116.9 500747
21/12/2022 117.5 119.98 117.14 119.54 589494
22/12/2022 119.62 120.1 117.6 117.88 551859
23/12/2022 117.9 118.16 116.64 117.56 316143
27/12/2022 118.58 119.36 118.24 119.36 289808
28/12/2022 118.9 119.56 117.86 117.98 344929
29/12/2022 117.72 118.08 116.88 118.02 291863
30/12/2022 117 117.32 116.28 116.92 414433
02/01/2023 117.74 118.68 117.28 118.54 375130
03/01/2023 118.06 120.32 117.84 118 601931
04/01/2023 118.48 119.28 116.6 119 749997
05/01/2023 119 120.08 118.6 118.8 539669
06/01/2023 121 122.4 120.1 122.4 724545
09/01/2023 122.54 123.18 120.76 122.14 804193
10/01/2023 122.5 122.84 120.64 121.84 512892
11/01/2023 122.08 123.66 121.26 123.1 922361
12/01/2023 123.66 126.82 123.56 125.24 875901
13/01/2023 125.58 127.68 125.26 126.54 525960
16/01/2023 126.76 127.7 126.5 126.7 420067
17/01/2023 126.7 129.24 126.62 127.98 597020
18/01/2023 128.08 131.04 128.08 129.3 948356
19/01/2023 129.02 129.52 126.84 127.22 998367
20/01/2023 127.9 129.7 127.54 129.42 732425
23/01/2023 129.5 131.78 129.28 131.38 668822
24/01/2023 131.02 132.66 129.48 131.28 952115
25/01/2023 131.84 133.1 129.94 130.3 1092254
26/01/2023 131.4 132.48 130.84 132 749955
27/01/2023 132.5 133.18 131.78 132.2 906967
30/01/2023 131.58 132.54 130.98 131.8 800830
31/01/2023 131.38 132.2 130.94 131.8 802718
01/02/2023 132.42 132.6 131.24 131.4 836434
02/02/2023 131.76 132.88 131.08 132.64 790112
03/02/2023 132.12 132.5 130.26 132.4 1115180
06/02/2023 132.02 132.1 129.78 130.76 725453
07/02/2023 131.24 131.24 129.02 129.4 685186
08/02/2023 130.24 131.14 129.82 130.18 588855
09/02/2023 130.78 131.8 130.76 130.9 465094
10/02/2023 131.3 131.98 129.5 129.98 772644
13/02/2023 130.54 132.76 130.54 132.56 556215
14/02/2023 132.4 132.56 129.42 129.76 1079555
15/02/2023 129.92 132.54 129.9 132.32 639334
16/02/2023 133.22 134.48 132.94 134.1 669429
17/02/2023 133.28 137.26 132.5 136.86 941270
20/02/2023 137.1 137.58 133.76 134.78 651372
21/02/2023 134.1 135.46 133.3 134.36 627208
22/02/2023 134.14 134.52 132.8 134.14 639609
23/02/2023 134.58 135.68 133.96 134.84 616982
24/02/2023 135.38 136.3 133.3 133.3 1672129
27/02/2023 134.2 135.86 134.14 134.9 596344
28/02/2023 134.22 134.66 133.2 133.96 899232
01/03/2023 133.74 134.42 133.34 133.96 607407
02/03/2023 133.1 133.92 132.44 133.78 650845
03/03/2023 134.1 135.64 134.1 135.22 498756
06/03/2023 135.74 136.88 135.3 135.78 459728
07/03/2023 136.3 136.58 135.38 135.78 532625
08/03/2023 135.64 136.04 134.26 134.44 697648
09/03/2023 134.34 136.4 133.92 135.92 478343
10/03/2023 133.46 134.3 132.34 133.44 766391
13/03/2023 133.66 133.9 127.8 128.6 1092160
14/03/2023 128.5 133.68 128.4 133.14 845601
15/03/2023 132.52 132.52 127.08 127.14 1144645
16/03/2023 128.78 131.72 127.26 130.92 1006160
17/03/2023 132.56 133.18 127.9 128.38 1153594
20/03/2023 127.8 130.82 125.16 130.38 901987
21/03/2023 132 135.38 131.86 134.14 995541
22/03/2023 134.34 135.12 133.22 134.84 416511
23/03/2023 134.74 134.84 133.24 134.7 586883
24/03/2023 134.02 134.02 132 133.3 947272
27/03/2023 134.7 135.64 134.26 135.14 612419
28/03/2023 136.24 136.42 133.84 135.04 422433
29/03/2023 135.74 137.46 135.18 137.46 817909
30/03/2023 138 138.38 136.96 136.96 618527
31/03/2023 137.08 137.62 136.54 136.54 779246
03/04/2023 136.82 136.82 133.72 135.48 696491
04/04/2023 136.64 136.96 135.58 135.68 586997
05/04/2023 135.92 136.38 134.64 134.7 581929
06/04/2023 135.2 136.42 135.14 136.42 736217
11/04/2023 137.46 137.46 136.54 137 735071
12/04/2023 136.94 137.74 136.7 137.46 707810
13/04/2023 137.18 138.66 137.18 138.02 724089
14/04/2023 138.08 138.42 136.64 136.9 872521
17/04/2023 137.3 139.9 137.26 139.9 854043
18/04/2023 142.02 142.96 140.94 141.7 768255
19/04/2023 141.74 142.48 141 142.36 715331
20/04/2023 142.14 143.22 141.8 142.78 693069
21/04/2023 142.78 143.68 141.88 142.46 767765
24/04/2023 142.26 143.58 142.26 142.42 584192
25/04/2023 142.18 142.42 141.08 142.06 831861
26/04/2023 142.06 142.5 136.98 139.76 1029513
27/04/2023 139.94 141.34 139.34 140.1 602368
28/04/2023 141.38 141.86 139.5 140.94 641794
02/05/2023 140.86 141.14 138.76 138.86 840565
03/05/2023 139.48 140.66 139.32 139.58 673236
04/05/2023 139.3 139.5 137.16 137.3 970277
05/05/2023 138.68 139.12 136.14 137.7 806837
08/05/2023 137.8 137.9 137.16 137.44 397680
09/05/2023 137.9 138.2 136.68 137.5 603195
10/05/2023 137.98 139.36 137.96 138.98 490824
11/05/2023 139.06 140.86 137.78 139.48 526064
12/05/2023 139.48 140.94 139.48 140 471684
15/05/2023 140.4 140.64 139.02 139.64 353196
16/05/2023 139.64 142.7 139.5 142.4 628668
17/05/2023 142.32 144.84 142 143.86 429515
18/05/2023 144.52 145.52 142.28 143.2 448039
19/05/2023 143.24 143.58 142.26 143.14 519998
22/05/2023 143.74 144.6 142.82 143.36 429025
23/05/2023 143.66 143.66 139.88 139.88 480412
24/05/2023 137.96 138 135.9 136.58 930399
25/05/2023 136.92 138.08 136 137.14 442348
26/05/2023 137.74 139.4 136.66 139.06 463863
29/05/2023 140.2 140.28 138.54 139.18 264168
30/05/2023 137.76 138.22 136.9 137.76 503575
31/05/2023 136.2 138.12 135.34 135.44 1418160
01/06/2023 136.48 137.7 136.48 137.5 326281
02/06/2023 138.2 139.04 136.84 139.04 548461
05/06/2023 139.02 139.32 136.72 137.24 375723
06/06/2023 137.24 137.98 136.4 136.94 349901
07/06/2023 136.74 137.3 135.08 135.36 517786
08/06/2023 135 135.58 133.36 135.44 430377
09/06/2023 135.98 137.42 135.82 136.64 453111
12/06/2023 137.46 139.12 137.42 138.5 405048
13/06/2023 139.72 140.26 137.96 139.28 479093
14/06/2023 139.4 139.74 138.2 138.44 551645
15/06/2023 138.2 138.84 137.52 138.42 443775
16/06/2023 138.82 141.32 138.48 140.46 1168726
19/06/2023 141 143.68 141 142.9 496215
20/06/2023 142.54 144.38 142.14 143.04 472769
21/06/2023 142.56 142.8 140.48 141.7 530898
22/06/2023 141.2 141.2 138.84 140.06 429953
23/06/2023 139.12 140.24 138.02 139.48 457935
26/06/2023 139.98 140.26 137.18 139.16 415316
27/06/2023 139.3 140 138.38 139.62 511812
28/06/2023 140.36 141.62 139.8 141.42 426738
29/06/2023 141.74 142.52 141.04 142.26 341693
30/06/2023 142.56 144.06 141.88 143.46 782219
03/07/2023 143.98 144.42 141.76 141.76 428315
04/07/2023 142.24 142.24 139.92 140.04 248755
05/07/2023 139.76 140.76 138.42 139.64 529738
06/07/2023 138.94 138.96 134.2 134.58 651634
07/07/2023 134.8 136.02 133.66 134.84 506424
10/07/2023 134 136.98 133.96 136.84 392002
11/07/2023 137.24 137.4 135.62 136.22 398456
12/07/2023 136.68 139.08 136.02 138.38 437827
13/07/2023 138.52 139.44 137.72 138.74 409833
14/07/2023 138.44 138.9 137.06 137.06 389316
17/07/2023 137.02 137.9 136.24 137 288256
18/07/2023 137 138.46 136.56 138.46 379978
19/07/2023 138.92 140.1 138.76 139 517492
20/07/2023 138.04 141.54 137.46 141.46 501211
21/07/2023 141.82 141.88 140.24 141.72 422354
24/07/2023 141 143.42 140.02 143.08 442012
25/07/2023 143.38 145.14 141.28 144.82 830788
26/07/2023 145.5 145.68 143.24 145.26 901962
27/07/2023 148.08 149.3 146.46 147.7 897577
28/07/2023 147.98 150.86 147.56 150.46 590556
31/07/2023 150.62 152.42 150.02 150.96 775255
01/08/2023 151.24 151.7 147.16 147.16 755668
02/08/2023 145.62 147.28 145.24 145.86 820668
03/08/2023 145 146.12 143.22 144.64 562429
04/08/2023 145.3 146.78 145.24 146.26 702255
07/08/2023 146.26 148.26 145.96 147.82 370892
08/08/2023 147.36 148.34 145.68 147.3 541871
09/08/2023 148.48 149.16 147.36 148.02 427932
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 261202
19/09/2023 151.02 152.54 150.14 151.74 363279
20/09/2023 152.92 153.36 151.88 152.04 397298
21/09/2023 150.26 150.26 147.68 148.04 645417
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 146.26 148.58 146.06 147.52 160660
Date Opening Higher Lower Close Volume
28/04/2022 6520.53 6575.95 6435.75 6508.14 76012651
29/04/2022 6557.66 6601.15 6514.1 6533.77 83486436
02/05/2022 6469.31 6474.81 6308.47 6425.61 87353057
03/05/2022 6463.73 6507.13 6423.03 6476.18 83306753
04/05/2022 6482.26 6494.99 6395.68 6395.68 72133652
05/05/2022 6549.49 6558.91 6350.66 6368.4 96180392
06/05/2022 6318.66 6322.43 6213.64 6258.36 113116439
09/05/2022 6207.15 6260.85 6086.02 6086.02 91285772
10/05/2022 6151.52 6206.56 6116.91 6116.91 89683865
11/05/2022 6173.1 6269.73 6137.24 6269.73 105668326
12/05/2022 6130.69 6238.25 6098.22 6206.26 105497169
13/05/2022 6250.16 6363.24 6238.79 6362.68 85732326
16/05/2022 6315.68 6369.05 6286.02 6347.77 74853067
17/05/2022 6379.34 6448.33 6373.73 6430.19 86783940
18/05/2022 6440.3 6455.8 6342.67 6352.94 80216383
19/05/2022 6279.69 6288.99 6196.19 6272.71 86026715
20/05/2022 6305.46 6377.58 6264.84 6285.24 92699534
23/05/2022 6350.88 6358.74 6263.96 6358.74 82388939
24/05/2022 6282.32 6322.74 6243.84 6253.14 71555923
25/05/2022 6296.28 6319.29 6229.84 6298.64 74757707
26/05/2022 6301.49 6424.88 6298.45 6410.58 65636241
27/05/2022 6445.25 6519.73 6424.85 6515.75 70799179
30/05/2022 6547.86 6582.05 6536.77 6562.39 69356843
31/05/2022 6539.86 6543.42 6457.53 6468.8 161733961
01/06/2022 6509.19 6510.26 6414.22 6418.89 74635465
02/06/2022 6447.37 6506.6 6447.3 6500.44 57357175
03/06/2022 6545 6547.82 6473.74 6485.3 48175655
06/06/2022 6547.95 6593.15 6539.91 6548.78 60028130
07/06/2022 6523.16 6523.6 6459.92 6500.35 66078744
08/06/2022 6517.55 6517.55 6413.87 6448.63 73141229
09/06/2022 6412.58 6456.91 6342.99 6358.46 72783031
10/06/2022 6316.41 6325.89 6177.31 6187.23 103452564
13/06/2022 6088.05 6122.26 6006.28 6022.32 106265329
14/06/2022 6063.8 6075.37 5934.12 5949.84 85205038
15/06/2022 6022.84 6062.62 5972.31 6030.13 92913397
16/06/2022 6003.66 6018.1 5872.2 5886.24 98913414
17/06/2022 5906.86 5974.06 5870.64 5882.65 179552504
20/06/2022 5901.58 5920.09 5855.93 5920.09 65608766
21/06/2022 5943.52 6032.24 5943.08 5964.66 62899596
22/06/2022 5879.09 5938.46 5834.46 5916.63 66724297
23/06/2022 5880.3 5957.13 5830.87 5883.33 89213277
24/06/2022 5918.26 6085.99 5914.67 6073.35 85181355
27/06/2022 6105.2 6156.6 6030.61 6047.31 66067442
28/06/2022 6099.15 6141.94 6077.95 6086.02 64200664
29/06/2022 6021.69 6071.91 5995.75 6031.48 70211974
30/06/2022 5926.74 5931.55 5852.3 5922.86 115244205
01/07/2022 5875.6 5975.83 5857.34 5931.06 72748758
04/07/2022 5983.98 6002.07 5943.91 5954.65 54298218
05/07/2022 5979.2 5981.51 5786.5 5794.96 104219063
06/07/2022 5872.27 5927.5 5846.1 5912.38 89496534
07/07/2022 5985.09 6024.31 5967.98 6006.7 94571487
08/07/2022 6007.64 6053.17 5952.89 6033.13 76266222
11/07/2022 5923.83 6004.52 5909.73 5996.3 59308169
12/07/2022 5960.09 6053.33 5930.98 6044.2 70957739
13/07/2022 6015.53 6025.73 5922.94 6000.24 70642872
14/07/2022 5979.99 5997.31 5874.68 5915.41 59320127
15/07/2022 5935.28 6043.8 5901.38 6036 76133732
18/07/2022 6070.21 6136.02 6059.87 6091.91 59793121
19/07/2022 6031.6 6213.88 6028.79 6201.22 74594860
20/07/2022 6229.79 6245.47 6151.36 6184.66 76639604
21/07/2022 6160.37 6233.98 6143.06 6201.11 78558249
22/07/2022 6174.29 6247.35 6168.77 6216.82 68666089
25/07/2022 6198.83 6260.13 6177.14 6237.55 59677396
26/07/2022 6225.17 6243.86 6194.96 6211.45 59346549
27/07/2022 6206.25 6267.8 6199.93 6257.94 69484351
28/07/2022 6304.13 6339.21 6236.57 6339.21 92013027
29/07/2022 6413.1 6472.27 6397.91 6448.5 103027793
01/08/2022 6447.18 6484.08 6434.12 6436.86 64272123
02/08/2022 6424.68 6429.05 6381.43 6409.8 65932432
03/08/2022 6404.1 6475.54 6398.99 6472.06 78313196
04/08/2022 6476.72 6555.71 6475.05 6513.39 74985107
05/08/2022 6512.62 6523.03 6449.72 6472.35 71580857
08/08/2022 6510.45 6564.24 6503.27 6524.44 57467234
09/08/2022 6514.52 6530.35 6480.06 6490 59954114
10/08/2022 6467.1 6545.64 6453.79 6523.44 67849469
11/08/2022 6560.21 6562.32 6499.63 6544.67 63333801
12/08/2022 6553.24 6587.84 6539.75 6553.86 59361491
15/08/2022 6582.63 6586.96 6532.48 6569.95 41006498
16/08/2022 6580.99 6608.83 6568.58 6592.58 56279793
17/08/2022 6608.64 6608.64 6517.99 6528.32 62865591
18/08/2022 6530.58 6576.37 6519.57 6557.4 52165708
19/08/2022 6520.44 6549.13 6488 6495.83 65574548
22/08/2022 6448.81 6459.36 6352.97 6378.74 78393064
23/08/2022 6331.17 6402.22 6331.17 6362.02 60046237
24/08/2022 6332.43 6396.63 6319.7 6386.76 52504565
25/08/2022 6432.16 6440.69 6361.53 6381.56 49461334
26/08/2022 6420.75 6429.79 6252.59 6274.26 67320233
29/08/2022 6199.11 6232.25 6153.44 6222.28 54853412
30/08/2022 6243.08 6303.66 6182.63 6210.22 65538623
31/08/2022 6226.99 6230.9 6125.1 6125.1 109541379
01/09/2022 6068.34 6072.93 6009.09 6034.31 73993281
02/09/2022 6075.73 6178.29 6051.02 6167.51 76266990
05/09/2022 6048.22 6105.59 6018.02 6093.22 65650852
06/09/2022 6087.16 6138.22 6060.44 6104.61 54762529
07/09/2022 6059.64 6119.95 6045.27 6105.92 71506753
08/09/2022 6136.93 6143.29 6034.79 6125.9 75069646
09/09/2022 6140.87 6239.11 6138.88 6212.33 72102308
12/09/2022 6242.46 6352.45 6224.51 6333.59 77241200
13/09/2022 6360.31 6394.18 6245.69 6245.69 78970081
14/09/2022 6210.77 6249.29 6183.55 6222.41 75321783
15/09/2022 6212.21 6249.52 6143.36 6157.84 74743834
16/09/2022 6100.79 6114.36 6052.42 6077.3 153034848
19/09/2022 6049 6093.4 5974.72 6061.59 51576636
20/09/2022 6084.41 6118.25 5970.23 5979.47 77153297
21/09/2022 5928.5 6034.27 5915.57 6031.33 70183774
22/09/2022 5928.54 6022.39 5918.5 5918.5 72420304
23/09/2022 5906.18 5913.71 5765.65 5783.41 92220233
26/09/2022 5744.49 5828.05 5736 5769.39 78477059
27/09/2022 5809.82 5852.61 5753.82 5753.82 84900260
28/09/2022 5692.54 5773.08 5651.49 5765.01 106515106
29/09/2022 5746.29 5746.29 5628.42 5676.87 102249098
30/09/2022 5712.2 5770.78 5688.34 5762.34 102283280
03/10/2022 5697.47 5804.27 5654.44 5794.15 80746373
04/10/2022 5859.45 6039.69 5852.92 6039.69 95078730
05/10/2022 6006.12 6034.93 5953.55 5985.46 75025193
06/10/2022 6004.11 6018.47 5917.27 5936.42 63708470
07/10/2022 5911.96 5956.95 5855.66 5866.94 65682506
10/10/2022 5806.57 5883.85 5796.31 5840.55 64811659
11/10/2022 5796.83 5849.58 5770.48 5833.2 65867065
12/10/2022 5842.1 5872.49 5788.66 5818.47 69832190
13/10/2022 5792.54 5899.82 5704.87 5879.19 86604788
14/10/2022 5965.8 6044.75 5921.15 5931.92 80114694
17/10/2022 5949.65 6068.37 5910.39 6040.66 63777163
18/10/2022 6098.6 6139.78 6057.38 6067 66483974
19/10/2022 6092.77 6109.97 6040.72 6040.72 66038970
20/10/2022 6046.81 6103.5 6029.53 6086.9 62461668
21/10/2022 6021.58 6056.04 5952.88 6035.39 72627383
24/10/2022 6076.2 6175.62 6041.14 6131.36 78666636
25/10/2022 6172.65 6253.12 6135.38 6250.55 77969487
26/10/2022 6244.64 6282.75 6219.33 6276.31 68612165
27/10/2022 6253.85 6272.2 6194.33 6244.03 85003265
28/10/2022 6192.18 6278.77 6183.41 6273.05 72462276
31/10/2022 6279.7 6293.15 6244.08 6266.77 66372673
01/11/2022 6329.76 6383.7 6306.05 6328.25 60444460
02/11/2022 6351.31 6376.29 6273.55 6276.88 68266010
03/11/2022 6209.63 6245.69 6191.73 6243.28 70702556
04/11/2022 6291.39 6466.32 6289.07 6416.44 98976413
07/11/2022 6379.49 6442.41 6363.7 6416.61 74666171
08/11/2022 6391.75 6451.16 6378.32 6441.5 63279492
09/11/2022 6426.8 6446.5 6405.84 6430.57 65253548
10/11/2022 6396.59 6573.85 6381.42 6556.83 115413855
11/11/2022 6612.93 6636.81 6573.87 6594.62 96464097
14/11/2022 6622.42 6662.07 6603.56 6609.17 78173934
15/11/2022 6626.82 6684.09 6621.82 6641.66 75400014
16/11/2022 6647.4 6656.33 6587.2 6607.22 84704331
17/11/2022 6624.47 6634.73 6522.28 6576.12 70341071
18/11/2022 6620.58 6667.2 6601.56 6644.46 83392397
21/11/2022 6625.1 6649.76 6613.92 6634.45 64934795
22/11/2022 6643.7 6669.17 6615.58 6657.53 63886034
23/11/2022 6677.97 6681.41 6642.03 6679.09 55156578
24/11/2022 6683.44 6730.16 6679.8 6707.32 53646827
25/11/2022 6710.36 6725 6686.63 6712.48 47876927
28/11/2022 6678.11 6693.92 6641.3 6665.2 66048279
29/11/2022 6686.96 6695.86 6649.88 6668.97 64584828
30/11/2022 6706.67 6743.6 6678.75 6738.55 137270045
01/12/2022 6784.6 6791.31 6730.55 6753.97 76596319
02/12/2022 6728.86 6767.72 6689.76 6742.25 73813071
05/12/2022 6728.71 6738.97 6685.52 6696.96 64871751
06/12/2022 6677.49 6704.74 6656.93 6687.79 68883700
07/12/2022 6687.34 6696.65 6642.44 6660.59 70784518
08/12/2022 6677 6679.57 6629.36 6647.31 67263370
09/12/2022 6671.78 6680.09 6618.27 6677.64 73441808
12/12/2022 6647.9 6681.3 6634.97 6650.55 62472553
13/12/2022 6672.22 6823.1 6642.09 6744.98 86373992
14/12/2022 6727.75 6733.85 6694.33 6730.79 76801547
15/12/2022 6674.29 6680.22 6503 6522.77 103401912
16/12/2022 6505.63 6515.7 6418.95 6452.63 155942438
19/12/2022 6470.93 6510.46 6470.93 6473.29 64361167
20/12/2022 6418.69 6468.94 6388.23 6450.43 74006671
21/12/2022 6469.11 6586.48 6467.57 6580.24 70869311
22/12/2022 6587.5 6614.35 6503.88 6517.97 56084046
23/12/2022 6513.2 6533.58 6476.05 6504.9 42967456
27/12/2022 6559.63 6579.33 6543.26 6550.66 32941755
28/12/2022 6561.5 6572.12 6505.67 6510.49 40054201
29/12/2022 6486.65 6577.08 6474.73 6573.47 41247323
30/12/2022 6533.12 6540.51 6470.64 6473.76 42811684
02/01/2023 6521.07 6601.11 6518.21 6594.57 47150194
03/01/2023 6580.09 6696.1 6580.09 6623.89 73937583
04/01/2023 6660.6 6780.83 6659.83 6776.43 94244742
05/01/2023 6744.5 6792.09 6732.04 6761.5 71557915
06/01/2023 6772.94 6860.95 6757.46 6860.95 69176668
09/01/2023 6861.59 6928.43 6851.66 6907.36 78257680
10/01/2023 6882.01 6885.44 6845.81 6869.14 64223898
11/01/2023 6879.1 6946.67 6874.71 6924.19 76193539
12/01/2023 6947.34 7015.7 6946.3 6975.68 82077483
13/01/2023 6989.59 7035.82 6977.86 7023.5 76232580
16/01/2023 7036.48 7052.52 7016.32 7043.31 56252989
17/01/2023 7036.91 7104.9 7020.82 7077.16 82176221
18/01/2023 7073.62 7115.2 7072.45 7083.39 67766137
19/01/2023 7047.64 7056.14 6946.74 6951.87 80320915
20/01/2023 6996.22 7015.96 6965.45 6995.99 63865830
23/01/2023 7014.91 7044.51 6988.51 7032.02 50936781
24/01/2023 7053.04 7064.69 7011.4 7050.48 57740684
25/01/2023 7057.82 7070.84 6999.93 7043.88 48827575
26/01/2023 7095.11 7117.53 7078.02 7095.99 68327634
27/01/2023 7085.47 7117.48 7062.69 7097.21 68103476
30/01/2023 7054.24 7103.66 7030.95 7082.01 60323987
31/01/2023 7075.09 7088.97 7025.53 7082.42 77954104
01/02/2023 7087.2 7110.21 7059.61 7077.11 63566120
02/02/2023 7110.03 7184.69 7079.41 7166.27 95660260
03/02/2023 7136.4 7233.94 7113.42 7233.94 89735386
06/02/2023 7181.97 7187.27 7104.52 7137.1 67951375
07/02/2023 7145.84 7154.51 7108.46 7132.35 73342056
08/02/2023 7181.58 7190.86 7119.83 7119.83 84588037
09/02/2023 7179.64 7225.88 7179.64 7188.36 81688302
10/02/2023 7165.41 7182.92 7074.63 7129.73 78990787
13/02/2023 7147.48 7213.94 7138.91 7208.59 55686017
14/02/2023 7225.3 7271.48 7204.51 7213.81 73106590
15/02/2023 7206.83 7318.78 7200.73 7300.86 75403477
16/02/2023 7346.3 7387.29 7325.75 7366.16 91536013
17/02/2023 7311.14 7368 7267.77 7347.72 80024797
20/02/2023 7361.21 7363.41 7318.73 7335.61 48579251
21/02/2023 7319.93 7342.68 7241.21 7308.65 68695741
22/02/2023 7282.49 7307.82 7231.63 7299.26 83623769
23/02/2023 7309.03 7357.68 7301.42 7317.43 79520426
24/02/2023 7359.76 7366.07 7187.27 7187.27 94273969
27/02/2023 7243.03 7324.03 7243.03 7295.55 69170446
28/02/2023 7253.54 7317.98 7249.47 7267.93 102500539
01/03/2023 7279.34 7327.29 7219.4 7234.25 79246637
02/03/2023 7176.41 7286.24 7169.66 7284.22 70427395
03/03/2023 7313.48 7358.04 7308.15 7348.12 67541246
06/03/2023 7385.75 7401.15 7349.98 7373.21 68603572
07/03/2023 7355.87 7398.03 7336.2 7339.27 64092356
08/03/2023 7305.92 7346.62 7305.92 7324.76 56892340
09/03/2023 7317.43 7333.22 7274.05 7315.88 64620118
10/03/2023 7193.37 7256.48 7166.89 7220.67 99689273
13/03/2023 7211.44 7211.44 6979.55 7011.5 141100228
14/03/2023 7029.22 7162.57 6989.96 7141.57 100721671
15/03/2023 7123.2 7123.2 6861.63 6885.71 174693646
16/03/2023 6987.63 7063.31 6876.61 7025.72 130278333
17/03/2023 7086.1 7104.75 6895.73 6925.4 201374111
20/03/2023 6900.9 7049.76 6796.21 7013.14 121191283
21/03/2023 7089.01 7150.33 7083.81 7112.91 94750282
22/03/2023 7105.32 7157.73 7080.18 7131.12 65110270
23/03/2023 7118.14 7149.92 7073.5 7139.25 70855658
24/03/2023 7108.16 7108.66 6953.58 7015.1 117444977
27/03/2023 7103.53 7119.59 7039.09 7078.27 80202366
28/03/2023 7145.66 7154.56 7066.27 7088.34 71527882
29/03/2023 7141.05 7201.25 7125.12 7186.99 77800570
30/03/2023 7222.69 7292.39 7222.69 7263.37 73652955
31/03/2023 7271.19 7341.79 7264.82 7322.39 84195097
03/04/2023 7341.69 7362.39 7332.64 7345.96 63976593
04/04/2023 7375.79 7399.59 7344.34 7344.96 66182026
05/04/2023 7350.03 7359.4 7300.33 7316.3 76766247
06/04/2023 7328.57 7344.34 7312.61 7324.75 67049876
11/04/2023 7381.77 7403.67 7370.09 7390.28 73119989
12/04/2023 7396.81 7463.67 7379.79 7396.94 63577745
13/04/2023 7450.76 7485.59 7450.76 7480.83 58837353
14/04/2023 7500.77 7533.41 7491.43 7519.61 71680245
17/04/2023 7535.39 7552 7498.07 7498.18 67696293
18/04/2023 7509 7559.35 7509 7533.63 67528272
19/04/2023 7530.54 7558.95 7513.77 7549.44 62814132
20/04/2023 7541.68 7546.07 7506.92 7538.71 72834086
21/04/2023 7551.5 7577 7518.32 7577 73133274
24/04/2023 7545.6 7581.26 7545.6 7573.86 63470966
25/04/2023 7528.15 7541.72 7504.26 7531.61 73853054
26/04/2023 7496.48 7508.13 7427.53 7466.66 91849408
27/04/2023 7450.1 7507.26 7446.66 7483.84 77989126
28/04/2023 7498.62 7505.05 7403.2 7491.5 86003513
02/05/2023 7466.82 7505.92 7374.06 7383.2 82004995
03/05/2023 7410.56 7445.95 7395.82 7403.83 61068945
04/05/2023 7381.4 7393.02 7316.14 7340.77 79757570
05/05/2023 7388.01 7437.6 7354.6 7432.93 70592047
08/05/2023 7427.96 7456.46 7416.22 7440.91 46693967
09/05/2023 7415.01 7419.9 7358.45 7397.17 63354271
10/05/2023 7403.62 7416.32 7337.66 7361.2 75228301
11/05/2023 7383.58 7436.94 7333.92 7381.78 64065743
12/05/2023 7420.41 7463.7 7395.6 7414.85 58115140
15/05/2023 7443.38 7455.63 7397.86 7418.21 48495809
16/05/2023 7394.85 7427.57 7377.81 7406.01 61182215
17/05/2023 7378.83 7422.58 7354.54 7399.44 57631054
18/05/2023 7440.75 7481.78 7426.39 7446.89 59911396
19/05/2023 7469.78 7523.56 7463.96 7491.96 67262804
22/05/2023 7467.93 7493.38 7452.69 7478.16 57232137
23/05/2023 7457.18 7459.37 7378.71 7378.71 65549252
24/05/2023 7306.14 7308.59 7223.58 7253.46 77407634
25/05/2023 7261.05 7261.05 7197.4 7229.27 59405269
26/05/2023 7256.5 7334.31 7208.44 7319.18 58152933
29/05/2023 7352.93 7356.57 7292.11 7303.81 33431033
30/05/2023 7279.88 7296.38 7195.38 7209.75 68950960
31/05/2023 7136.17 7185.13 7083.6 7098.7 214524394
01/06/2023 7139.39 7171.6 7090.46 7137.43 58021435
02/06/2023 7181.8 7278 7179.31 7270.69 71009158
05/06/2023 7294.81 7294.81 7193.37 7200.91 54426582
06/06/2023 7189.63 7219.37 7175.6 7209 53256172
07/06/2023 7198.24 7227.59 7170.94 7202.79 50748751
08/06/2023 7196.22 7236.15 7184.19 7222.15 50843226
09/06/2023 7230.95 7239.52 7185.26 7213.14 57219776
12/06/2023 7250.15 7283.33 7237.85 7250.35 56840003
13/06/2023 7290.31 7308 7244.42 7290.8 65417905
14/06/2023 7290.94 7358.99 7288.46 7328.53 65644155
15/06/2023 7304.97 7313.47 7246.33 7290.91 60332829
16/06/2023 7312.07 7403.88 7297.73 7388.65 160404998
19/06/2023 7353.31 7362.44 7302.63 7314.05 51914655
20/06/2023 7303.24 7322.57 7281.12 7294.17 55586950
21/06/2023 7273.89 7297.85 7246.86 7260.97 48341416
22/06/2023 7194.26 7206.89 7145.06 7203.28 53651401
23/06/2023 7165.38 7193.78 7128.64 7163.42 51842854
26/06/2023 7175.88 7203.46 7105.72 7184.35 52553790
27/06/2023 7212.83 7236.21 7161.72 7215.58 49838831
28/06/2023 7250.68 7292.89 7250.68 7286.32 53465315
29/06/2023 7295.76 7349.18 7288.65 7312.73 60848439
30/06/2023 7339.89 7419.36 7337.28 7400.06 83850999
03/07/2023 7415.17 7426.6 7386.7 7386.7 46706139
04/07/2023 7390.91 7401.46 7368.97 7369.93 38098300
05/07/2023 7327.78 7352.12 7294.6 7310.81 60251890
06/07/2023 7239.9 7240.2 7065.26 7082.29 83102568
07/07/2023 7098.75 7151.07 7052.77 7111.88 55515790
10/07/2023 7082.46 7173.65 7082.46 7143.69 41285778
11/07/2023 7176.18 7244.96 7172.14 7220.01 43884441
12/07/2023 7241.06 7348.06 7231.33 7333.01 60237236
13/07/2023 7346.56 7409.01 7335.61 7369.8 53528459
14/07/2023 7353.92 7403.15 7353.92 7374.54 38878800
17/07/2023 7314.17 7332.5 7268.73 7291.66 35617306
18/07/2023 7280.19 7326.72 7275.52 7319.18 36816307
19/07/2023 7369.8 7382.89 7317.54 7326.94 44808510
20/07/2023 7302.22 7391.45 7301.12 7384.91 51986776
21/07/2023 7389.51 7433.31 7379.62 7432.77 50118184
24/07/2023 7405.66 7435.93 7390.82 7427.31 42696888
25/07/2023 7449.94 7450.37 7401.83 7415.45 46468050
26/07/2023 7363.54 7369.07 7251.02 7315.07 61620814
27/07/2023 7358.66 7477.11 7340.03 7465.24 80953206
28/07/2023 7449.2 7498.94 7416.2 7476.47 68204977
31/07/2023 7473.12 7526.05 7464.65 7497.78 60709089
01/08/2023 7478.1 7499.53 7403.16 7406.08 53719505
02/08/2023 7312.91 7377.01 7287.04 7312.84 66073074
03/08/2023 7256.06 7271.83 7213.87 7260.53 69941436
04/08/2023 7286.98 7323.19 7244.19 7315.07 67303900
07/08/2023 7290.37 7330.24 7269.48 7319.76 40274664
08/08/2023 7271.05 7325.73 7219.12 7269.47 59928599
09/08/2023 7351.02 7381.38 7317.38 7322.04 49513307
10/08/2023 7373.55 7464.79 7368.95 7433.62 55403687
11/08/2023 7391.25 7406.89 7317.76 7340.19 45954422
14/08/2023 7326.78 7371.93 7309.94 7348.84 37834324
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 7089.63 7033.83 7066.68 10855074
Date Opening Higher Lower Close Volume
2023-09-26T09:00:00+0200 146.26 146.52 146.08 146.44 14688
2023-09-26T09:01:00+0200 146.38 146.46 146.1 146.46 644
2023-09-26T09:02:00+0200 146.5 146.64 146.5 146.64 737
2023-09-26T09:03:00+0200 146.8 146.86 146.8 146.86 543
2023-09-26T09:04:00+0200 146.78 146.78 146.66 146.66 632
2023-09-26T09:05:00+0200 146.64 146.66 146.6 146.64 361
2023-09-26T09:06:00+0200 146.56 146.56 146.54 146.54 226
2023-09-26T09:07:00+0200 146.46 146.46 146.34 146.44 2860
2023-09-26T09:08:00+0200 146.4 146.46 146.24 146.24 2535
2023-09-26T09:09:00+0200 146.22 146.24 146.2 146.24 428
2023-09-26T09:10:00+0200 146.24 146.24 146.18 146.18 303
2023-09-26T09:11:00+0200 146.18 146.18 146.16 146.18 272
2023-09-26T09:12:00+0200 146.32 146.4 146.32 146.4 836
2023-09-26T09:13:00+0200 146.36 146.46 146.36 146.42 1336
2023-09-26T09:14:00+0200 146.4 146.6 146.4 146.58 2032
2023-09-26T09:15:00+0200 146.6 146.62 146.44 146.44 1531
2023-09-26T09:16:00+0200 146.48 146.48 146.24 146.24 1483
2023-09-26T09:17:00+0200 146.26 146.26 146.06 146.16 1301
2023-09-26T09:18:00+0200 146.1 146.28 146.1 146.28 154
2023-09-26T09:19:00+0200 146.36 146.42 146.24 146.24 539
2023-09-26T09:20:00+0200 146.3 146.42 146.3 146.42 813
2023-09-26T09:21:00+0200 146.4 146.46 146.36 146.36 667
2023-09-26T09:22:00+0200 146.36 146.36 146.22 146.24 407
2023-09-26T09:23:00+0200 146.26 146.26 146.18 146.2 6246
2023-09-26T09:24:00+0200 146.2 146.38 146.2 146.38 545
2023-09-26T09:25:00+0200 146.4 146.4 146.32 146.32 334
2023-09-26T09:26:00+0200 146.26 146.26 146.08 146.12 2650
2023-09-26T09:27:00+0200 146.14 146.26 146.1 146.26 829
2023-09-26T09:28:00+0200 146.22 146.22 146.14 146.14 610
2023-09-26T09:29:00+0200 146.22 146.22 146.22 146.22 27
2023-09-26T09:30:00+0200 146.18 146.26 146.18 146.24 1203
2023-09-26T09:31:00+0200 146.26 146.36 146.26 146.36 137
2023-09-26T09:32:00+0200 146.38 146.42 146.28 146.32 2981
2023-09-26T09:33:00+0200 146.36 146.4 146.32 146.38 149
2023-09-26T09:34:00+0200 146.42 146.48 146.36 146.36 3712
2023-09-26T09:35:00+0200 146.36 146.42 146.36 146.42 193
2023-09-26T09:36:00+0200 146.5 146.58 146.48 146.58 314
2023-09-26T09:37:00+0200 146.56 146.64 146.56 146.6 2552
2023-09-26T09:38:00+0200 146.74 146.76 146.64 146.64 903
2023-09-26T09:39:00+0200 146.64 146.78 146.64 146.78 209
2023-09-26T09:40:00+0200 146.86 147.18 146.86 147.14 4220
2023-09-26T09:41:00+0200 147.2 147.4 147.14 147.38 1838
2023-09-26T09:42:00+0200 147.38 147.38 147.28 147.32 845
2023-09-26T09:43:00+0200 147.4 147.48 147.4 147.48 1259
2023-09-26T09:44:00+0200 147.5 147.58 147.38 147.58 1109
2023-09-26T09:45:00+0200 147.62 147.62 147.56 147.56 352
2023-09-26T09:46:00+0200 147.54 147.58 147.4 147.42 963
2023-09-26T09:47:00+0200 147.42 147.46 147.34 147.42 821
2023-09-26T09:48:00+0200 147.4 147.44 147.34 147.44 788
2023-09-26T09:49:00+0200 147.4 147.4 147.3 147.3 630
2023-09-26T09:50:00+0200 147.48 147.48 147.3 147.3 390
2023-09-26T09:51:00+0200 147.32 147.32 147.14 147.14 748
2023-09-26T09:52:00+0200 147.16 147.22 147.16 147.2 263
2023-09-26T09:53:00+0200 147.18 147.24 147.18 147.22 2348
2023-09-26T09:54:00+0200 147.22 147.3 147.16 147.26 212
2023-09-26T09:55:00+0200 147.3 147.34 147.18 147.2 557
2023-09-26T09:56:00+0200 147.22 147.22 147.18 147.18 455
2023-09-26T09:57:00+0200 147.22 147.22 147.2 147.2 225
2023-09-26T09:58:00+0200 147.22 147.36 147.18 147.28 739
2023-09-26T09:59:00+0200 147.28 147.34 147.22 147.34 427
2023-09-26T10:00:00+0200 147.38 147.44 147.3 147.44 769
2023-09-26T10:01:00+0200 147.48 147.52 147.3 147.38 1615
2023-09-26T10:02:00+0200 147.4 147.46 147.4 147.46 319
2023-09-26T10:03:00+0200 147.44 147.46 147.32 147.32 568
2023-09-26T10:04:00+0200 147.34 147.48 147.32 147.48 338
2023-09-26T10:05:00+0200 147.58 147.66 147.58 147.64 605
2023-09-26T10:06:00+0200 147.6 147.6 147.44 147.44 249
2023-09-26T10:07:00+0200 147.4 147.48 147.38 147.46 405
2023-09-26T10:08:00+0200 147.54 147.66 147.54 147.66 2663
2023-09-26T10:09:00+0200 147.7 147.8 147.7 147.72 1000
2023-09-26T10:10:00+0200 147.66 147.9 147.66 147.86 2828
2023-09-26T10:11:00+0200 147.8 147.82 147.76 147.76 3177
2023-09-26T10:12:00+0200 147.8 147.8 147.78 147.78 145
2023-09-26T10:13:00+0200 147.88 147.96 147.88 147.96 205
2023-09-26T10:14:00+0200 147.98 148 147.82 147.82 1295
2023-09-26T10:15:00+0200 147.92 147.94 147.9 147.92 348
2023-09-26T10:16:00+0200 147.88 147.96 147.88 147.96 240
2023-09-26T10:17:00+0200 148 148.02 147.98 148.02 54
2023-09-26T10:18:00+0200 148.18 148.18 148.1 148.12 1254
2023-09-26T10:19:00+0200 148.12 148.12 148.08 148.12 744
2023-09-26T10:20:00+0200 148.08 148.24 148.08 148.18 1285
2023-09-26T10:21:00+0200 148.24 148.32 148.2 148.22 1871
2023-09-26T10:22:00+0200 148.26 148.28 148.16 148.22 491
2023-09-26T10:23:00+0200 148.22 148.22 148.16 148.2 415
2023-09-26T10:24:00+0200 148.2 148.2 148 148.04 1542
2023-09-26T10:25:00+0200 148.04 148.06 148.02 148.02 243
2023-09-26T10:26:00+0200 148 148 147.96 148 320
2023-09-26T10:27:00+0200 148.02 148.1 148.02 148.06 454
2023-09-26T10:28:00+0200 148.08 148.08 148.08 148.08 132
2023-09-26T10:29:00+0200 148 148.04 147.98 147.98 224
2023-09-26T10:30:00+0200 148.02 148.04 147.96 147.96 680
2023-09-26T10:31:00+0200 147.98 147.98 147.84 147.84 1367
2023-09-26T10:32:00+0200 147.84 147.9 147.84 147.9 49
2023-09-26T10:33:00+0200 148 148 147.88 147.88 419
2023-09-26T10:34:00+0200 147.86 147.88 147.84 147.84 623
2023-09-26T10:35:00+0200 147.84 147.88 147.84 147.88 57
2023-09-26T10:36:00+0200 147.86 147.86 147.82 147.82 479
2023-09-26T10:37:00+0200 147.86 147.92 147.86 147.92 23
2023-09-26T10:38:00+0200 147.96 147.96 147.96 147.96 263
2023-09-26T10:39:00+0200 147.94 147.98 147.9 147.98 361
2023-09-26T10:40:00+0200 147.98 147.98 147.86 147.94 467
2023-09-26T10:41:00+0200 147.9 147.9 147.8 147.8 458
2023-09-26T10:42:00+0200 147.78 147.78 147.7 147.78 416
2023-09-26T10:43:00+0200 147.76 147.76 147.7 147.7 345
2023-09-26T10:44:00+0200 147.62 147.72 147.62 147.72 497
2023-09-26T10:45:00+0200 147.66 147.66 147.6 147.6 546
2023-09-26T10:46:00+0200 147.6 147.6 147.58 147.58 327
2023-09-26T10:47:00+0200 147.54 147.68 147.54 147.68 518
2023-09-26T10:48:00+0200 147.62 147.72 147.62 147.72 398
2023-09-26T10:49:00+0200 147.72 147.76 147.7 147.72 1127
2023-09-26T10:50:00+0200 147.72 147.86 147.72 147.84 445
2023-09-26T10:51:00+0200 147.78 147.78 147.76 147.76 281
2023-09-26T10:52:00+0200 147.78 147.78 147.74 147.74 191
2023-09-26T10:53:00+0200 147.86 147.86 147.84 147.86 121
2023-09-26T10:54:00+0200 147.86 147.86 147.86 147.86 210
2023-09-26T10:55:00+0200 147.9 147.96 147.9 147.92 261
2023-09-26T10:56:00+0200 147.94 147.94 147.74 147.8 677
2023-09-26T10:57:00+0200 147.8 147.84 147.8 147.84 148
2023-09-26T10:58:00+0200 147.88 147.9 147.88 147.9 157
2023-09-26T10:59:00+0200 147.94 148.12 147.94 148.12 1453
2023-09-26T11:00:00+0200 148.18 148.26 148.18 148.24 1570
2023-09-26T11:01:00+0200 148.26 148.28 148.22 148.24 1075
2023-09-26T11:02:00+0200 148.24 148.3 148.24 148.24 1425
2023-09-26T11:03:00+0200 148.26 148.48 148.26 148.46 2199
2023-09-26T11:04:00+0200 148.46 148.52 148.38 148.52 2362
2023-09-26T11:05:00+0200 148.5 148.5 148.44 148.44 709
2023-09-26T11:06:00+0200 148.5 148.58 148.5 148.56 484
2023-09-26T11:07:00+0200 148.54 148.54 148.48 148.54 323
2023-09-26T11:08:00+0200 148.56 148.56 148.36 148.36 589
2023-09-26T11:09:00+0200 148.34 148.34 148.22 148.22 247
2023-09-26T11:10:00+0200 148.28 148.28 148.22 148.22 532
2023-09-26T11:11:00+0200 148.22 148.22 148.14 148.16 603
2023-09-26T11:13:00+0200 148.16 148.18 148.12 148.14 273
2023-09-26T11:15:00+0200 148.36 148.48 148.36 148.36 2002
2023-09-26T11:16:00+0200 148.36 148.36 148.34 148.34 235
2023-09-26T11:17:00+0200 148.4 148.44 148.4 148.42 218
2023-09-26T11:18:00+0200 148.48 148.48 148.44 148.44 886
2023-09-26T11:19:00+0200 148.44 148.46 148.36 148.36 413
2023-09-26T11:20:00+0200 148.38 148.42 148.36 148.42 151
2023-09-26T11:21:00+0200 148.42 148.54 148.42 148.48 673
2023-09-26T11:22:00+0200 148.5 148.5 148.42 148.42 195
2023-09-26T11:23:00+0200 148.36 148.44 148.36 148.44 301
2023-09-26T11:24:00+0200 148.4 148.5 148.4 148.5 307
2023-09-26T11:25:00+0200 148.46 148.46 148.46 148.46 343
2023-09-26T11:26:00+0200 148.42 148.42 148.34 148.34 209
2023-09-26T11:27:00+0200 148.28 148.28 148.24 148.24 220
2023-09-26T11:28:00+0200 148.3 148.4 148.3 148.36 585
2023-09-26T11:30:00+0200 148.42 148.42 148.38 148.38 396
2023-09-26T11:31:00+0200 148.3 148.34 148.3 148.34 67
2023-09-26T11:32:00+0200 148.32 148.32 148.2 148.2 849
2023-09-26T11:33:00+0200 148.18 148.22 148.18 148.22 124
2023-09-26T11:34:00+0200 148.22 148.24 148.12 148.16 917
2023-09-26T11:35:00+0200 148.2 148.22 148.2 148.2 144
2023-09-26T11:36:00+0200 148.18 148.2 148.12 148.12 145
2023-09-26T11:37:00+0200 148.14 148.14 148.14 148.14 2
2023-09-26T11:38:00+0200 148.16 148.18 148.16 148.16 370
2023-09-26T11:39:00+0200 148.18 148.22 148.16 148.16 566
2023-09-26T11:40:00+0200 148.14 148.16 148.14 148.16 492
2023-09-26T11:41:00+0200 148.14 148.2 148.14 148.2 254
2023-09-26T11:42:00+0200 148.22 148.22 148.18 148.18 125
2023-09-26T11:43:00+0200 148.2 148.44 148.2 148.44 1815
2023-09-26T11:44:00+0200 148.42 148.42 148.18 148.18 1193
2023-09-26T11:45:00+0200 148.14 148.2 148.12 148.16 314
2023-09-26T11:46:00+0200 148.14 148.14 148.06 148.14 577
2023-09-26T11:47:00+0200 148.08 148.08 148.04 148.06 308
2023-09-26T11:48:00+0200 148.1 148.1 148.1 148.1 72
2023-09-26T11:49:00+0200 148.1 148.1 148.06 148.08 558
2023-09-26T11:50:00+0200 148.08 148.16 148.08 148.16 104
2023-09-26T11:51:00+0200 148.16 148.16 148.12 148.14 285
2023-09-26T11:52:00+0200 148.2 148.24 148.14 148.14 198
2023-09-26T11:53:00+0200 148.1 148.1 148.02 148.02 683
2023-09-26T11:54:00+0200 148 148.04 148 148.04 443
2023-09-26T11:55:00+0200 148.02 148.02 147.9 147.9 546
2023-09-26T11:56:00+0200 147.86 147.86 147.68 147.68 3093
2023-09-26T11:57:00+0200 147.68 147.7 147.66 147.66 293
2023-09-26T11:58:00+0200 147.68 147.82 147.68 147.82 2813
2023-09-26T11:59:00+0200 147.84 147.84 147.84 147.84 137
2023-09-26T12:00:00+0200 147.8 147.84 147.78 147.82 416
2023-09-26T12:01:00+0200 147.78 147.78 147.72 147.76 307
2023-09-26T12:02:00+0200 147.8 147.8 147.78 147.78 73
2023-09-26T12:03:00+0200 147.86 147.86 147.82 147.82 406
2023-09-26T12:04:00+0200 147.9 147.9 147.9 147.9 90
2023-09-26T12:05:00+0200 147.86 147.86 147.82 147.82 241
2023-09-26T12:06:00+0200 147.84 147.84 147.82 147.82 443
2023-09-26T12:07:00+0200 147.7 147.76 147.7 147.74 121
2023-09-26T12:08:00+0200 147.74 147.78 147.64 147.66 432
2023-09-26T12:09:00+0200 147.68 147.7 147.6 147.6 678
2023-09-26T12:10:00+0200 147.58 147.58 147.5 147.56 1722
2023-09-26T12:11:00+0200 147.48 147.48 147.4 147.4 410
2023-09-26T12:12:00+0200 147.44 147.52 147.44 147.52 587
2023-09-26T12:13:00+0200 147.5 147.52 147.5 147.52 133
2023-09-26T12:14:00+0200 147.6 147.62 147.52 147.52 316
2023-09-26T12:15:00+0200 147.58 147.58 147.54 147.54 370
2023-09-26T12:16:00+0200 147.56 147.6 147.54 147.56 433
2023-09-26T12:17:00+0200 147.54 147.56 147.48 147.54 986
2023-09-26T12:18:00+0200 147.46 147.52 147.46 147.52 76
2023-09-26T12:19:00+0200 147.54 147.56 147.54 147.56 330
2023-09-26T12:20:00+0200 147.46 147.5 147.46 147.5 611
2023-09-26T12:21:00+0200 147.44 147.44 147.3 147.3 844
2023-09-26T12:22:00+0200 147.32 147.38 147.32 147.38 161
2023-09-26T12:23:00+0200 147.32 147.32 147.3 147.3 115
2023-09-26T12:24:00+0200 147.36 147.44 147.36 147.44 87
2023-09-26T12:25:00+0200 147.44 147.44 147.4 147.42 343
2023-09-26T12:26:00+0200 147.4 147.4 147.36 147.36 207
2023-09-26T12:27:00+0200 147.42 147.42 147.38 147.38 93
2023-09-26T12:28:00+0200 147.4 147.4 147.4 147.4 318
2023-09-26T12:29:00+0200 147.44 147.44 147.42 147.42 386
2023-09-26T12:30:00+0200 147.42 147.48 147.42 147.48 148
2023-09-26T12:31:00+0200 147.48 147.52 147.42 147.52 880
2023-09-26T12:32:00+0200 147.52 147.54 147.5 147.52 974
2023-09-26T12:33:00+0200 147.54 147.58 147.54 147.58 152
2023-09-26T12:35:00+0200 147.68 147.68 147.54 147.54 638
2023-09-26T12:36:00+0200 147.54 147.54 147.48 147.48 405
2023-09-26T12:37:00+0200 147.5 147.52 147.5 147.52 274
2023-09-26T12:38:00+0200 147.54 147.6 147.54 147.6 213
2023-09-26T12:39:00+0200 147.64 147.68 147.64 147.68 313
2023-09-26T12:40:00+0200 147.66 147.7 147.66 147.7 124
2023-09-26T12:41:00+0200 147.76 147.76 147.7 147.7 414
2023-09-26T12:42:00+0200 147.7 147.7 147.56 147.56 517
2023-09-26T12:43:00+0200 147.64 147.64 147.6 147.6 363
2023-09-26T12:44:00+0200 147.74 147.74 147.74 147.74 52
2023-09-26T12:45:00+0200 147.7 147.76 147.68 147.76 161
2023-09-26T12:46:00+0200 147.76 147.76 147.64 147.64 537
2023-09-26T12:47:00+0200 147.64 147.64 147.62 147.62 234
2023-09-26T12:49:00+0200 147.6 147.6 147.54 147.56 335
2023-09-26T12:50:00+0200 147.54 147.54 147.44 147.44 696
2023-09-26T12:53:00+0200 147.66 147.7 147.66 147.7 491
2023-09-26T12:54:00+0200 147.68 147.68 147.64 147.64 123
2023-09-26T12:55:00+0200 147.62 147.62 147.56 147.6 85
2023-09-26T12:57:00+0200 147.7 147.78 147.68 147.78 424
2023-09-26T12:58:00+0200 147.78 147.84 147.78 147.84 77
2023-09-26T12:59:00+0200 147.84 147.84 147.76 147.76 264
2023-09-26T13:00:00+0200 147.78 147.78 147.68 147.7 482
2023-09-26T13:01:00+0200 147.68 147.7 147.66 147.66 269
2023-09-26T13:02:00+0200 147.66 147.66 147.64 147.64 82
2023-09-26T13:03:00+0200 147.64 147.68 147.64 147.68 256
2023-09-26T13:04:00+0200 147.66 147.66 147.6 147.62 396
2023-09-26T13:05:00+0200 147.6 147.64 147.6 147.64 274
2023-09-26T13:06:00+0200 147.6 147.6 147.56 147.56 515
2023-09-26T13:07:00+0200 147.54 147.54 147.54 147.54 41
2023-09-26T13:08:00+0200 147.56 147.6 147.56 147.6 527
2023-09-26T13:09:00+0200 147.6 147.6 147.54 147.56 148
2023-09-26T13:10:00+0200 147.56 147.56 147.56 147.56 104
2023-09-26T13:11:00+0200 147.66 147.66 147.66 147.66 273
2023-09-26T13:13:00+0200 147.62 147.66 147.62 147.66 199
2023-09-26T13:14:00+0200 147.64 147.64 147.64 147.64 182
2023-09-26T13:16:00+0200 147.68 147.72 147.68 147.72 124
2023-09-26T13:17:00+0200 147.72 147.8 147.72 147.8 502
2023-09-26T13:18:00+0200 147.8 147.8 147.78 147.78 153
2023-09-26T13:19:00+0200 147.78 147.78 147.78 147.78 226
2023-09-26T13:20:00+0200 147.78 147.78 147.78 147.78 33
2023-09-26T13:21:00+0200 147.84 147.86 147.84 147.84 254
2023-09-26T13:22:00+0200 147.82 147.82 147.82 147.82 41
2023-09-26T13:23:00+0200 147.82 147.84 147.82 147.84 182
2023-09-26T13:24:00+0200 147.8 147.82 147.8 147.82 359
2023-09-26T13:25:00+0200 147.8 147.9 147.8 147.9 168
2023-09-26T13:26:00+0200 147.9 147.98 147.9 147.98 1202
2023-09-26T13:27:00+0200 148 148 148 148 339
2023-09-26T13:28:00+0200 148 148.06 148 148.06 188
2023-09-26T13:29:00+0200 148.1 148.1 148.02 148.02 1196
2023-09-26T13:30:00+0200 147.94 147.94 147.92 147.92 280
2023-09-26T13:31:00+0200 147.86 147.92 147.86 147.9 139
2023-09-26T13:32:00+0200 147.92 147.92 147.8 147.84 1388
2023-09-26T13:33:00+0200 147.82 147.82 147.78 147.78 221
2023-09-26T13:34:00+0200 147.74 147.76 147.74 147.76 301
2023-09-26T13:35:00+0200 147.74 147.74 147.7 147.72 638
2023-09-26T13:36:00+0200 147.72 147.72 147.72 147.72 193
2023-09-26T13:37:00+0200 147.7 147.72 147.7 147.7 117
2023-09-26T13:38:00+0200 147.7 147.7 147.6 147.6 1191
2023-09-26T13:39:00+0200 147.6 147.6 147.52 147.58 768
2023-09-26T13:40:00+0200 147.6 147.66 147.6 147.64 125
2023-09-26T13:41:00+0200 147.64 147.64 147.58 147.58 454
2023-09-26T13:42:00+0200 147.58 147.58 147.58 147.58 37
2023-09-26T13:43:00+0200 147.54 147.56 147.54 147.56 575
2023-09-26T13:44:00+0200 147.56 147.56 147.54 147.54 206
2023-09-26T13:45:00+0200 147.54 147.54 147.46 147.5 1661
2023-09-26T13:46:00+0200 147.48 147.48 147.4 147.4 296
2023-09-26T13:47:00+0200 147.3 147.34 147.3 147.32 563
2023-09-26T13:48:00+0200 147.3 147.32 147.26 147.32 386
2023-09-26T13:49:00+0200 147.28 147.28 147.22 147.24 882
2023-09-26T13:50:00+0200 147.26 147.32 147.24 147.32 341
2023-09-26T13:51:00+0200 147.34 147.54 147.34 147.5 641
2023-09-26T13:52:00+0200 147.5 147.5 147.44 147.44 521
2023-09-26T13:53:00+0200 147.4 147.42 147.36 147.42 187
2023-09-26T13:54:00+0200 147.4 147.4 147.38 147.38 286
2023-09-26T13:55:00+0200 147.4 147.4 147.4 147.4 10
2023-09-26T13:56:00+0200 147.42 147.46 147.42 147.46 117
2023-09-26T13:58:00+0200 147.48 147.48 147.48 147.48 495
2023-09-26T14:00:00+0200 147.48 147.64 147.48 147.62 991
2023-09-26T14:01:00+0200 147.7 147.7 147.66 147.68 235
2023-09-26T14:02:00+0200 147.66 147.72 147.66 147.72 174
2023-09-26T14:03:00+0200 147.7 147.74 147.7 147.74 697
2023-09-26T14:04:00+0200 147.7 147.74 147.7 147.74 265
2023-09-26T14:05:00+0200 147.84 147.84 147.82 147.82 215
2023-09-26T14:06:00+0200 147.82 147.82 147.78 147.78 253
2023-09-26T14:07:00+0200 147.8 147.8 147.8 147.8 135
2023-09-26T14:08:00+0200 147.8 147.88 147.8 147.86 410
2023-09-26T14:09:00+0200 147.9 147.9 147.9 147.9 40
2023-09-26T14:10:00+0200 147.92 147.92 147.92 147.92 207
2023-09-26T14:11:00+0200 147.84 147.84 147.84 147.84 54
2023-09-26T14:12:00+0200 147.84 147.86 147.78 147.78 291
2023-09-26T14:13:00+0200 147.72 147.72 147.68 147.68 207
2023-09-26T14:14:00+0200 147.68 147.68 147.56 147.56 390
2023-09-26T14:15:00+0200 147.54 147.54 147.54 147.54 126
2023-09-26T14:16:00+0200 147.48 147.56 147.48 147.56 478
2023-09-26T14:17:00+0200 147.54 147.6 147.54 147.6 417
2023-09-26T14:18:00+0200 147.6 147.6 147.56 147.56 347
2023-09-26T14:19:00+0200 147.52 147.54 147.5 147.54 125
2023-09-26T14:20:00+0200 147.5 147.54 147.46 147.52 351
2023-09-26T14:21:00+0200 147.52 147.52 147.46 147.46 326
2023-09-26T14:22:00+0200 147.48 147.58 147.48 147.54 1022
2023-09-26T14:23:00+0200 147.5 147.5 147.48 147.5 130
2023-09-26T14:24:00+0200 147.52 147.52 147.5 147.52 317
2023-09-26T14:25:00+0200 147.54 147.56 147.52 147.52 297
2023-09-26T14:26:00+0200 147.52 147.52 147.5 147.52 292
2023-09-26T14:27:00+0200 147.52 147.54 147.52 147.54 239
2023-09-26T14:28:00+0200 147.52 147.52 147.52 147.52 17
2023-09-26T14:29:00+0200 147.52 147.54 147.52 147.54 328
2023-09-26T14:30:00+0200 147.52 147.52 147.5 147.52 209
2023-09-26T14:31:00+0200 147.48 147.52 147.48 147.52 477
2023-09-26T14:32:00+0200 147.54 147.56 147.52 147.52 929
2023-09-26T14:33:00+0200 147.5 147.54 147.5 147.5 317
2023-09-26T14:34:00+0200 147.52 147.6 147.52 147.6 806
2023-09-26T14:35:00+0200 147.58 147.58 147.58 147.58 237
2023-09-26T14:36:00+0200 147.68 147.7 147.64 147.64 382
2023-09-26T14:37:00+0200 147.64 147.64 147.62 147.62 230
2023-09-26T14:38:00+0200 147.62 147.62 147.62 147.62 210
2023-09-26T14:39:00+0200 147.64 147.64 147.56 147.56 749
2023-09-26T14:40:00+0200 147.54 147.56 147.48 147.48 439
2023-09-26T14:41:00+0200 147.46 147.46 147.46 147.46 337
2023-09-26T14:42:00+0200 147.48 147.48 147.46 147.46 124
2023-09-26T14:43:00+0200 147.52 147.6 147.52 147.54 280
2023-09-26T14:44:00+0200 147.56 147.56 147.52 147.52 334
2023-09-26T14:45:00+0200 147.5 147.54 147.48 147.52 220
2023-09-26T14:46:00+0200 147.52 147.52 147.46 147.46 371
2023-09-26T14:47:00+0200 147.44 147.5 147.44 147.5 252
2023-09-26T14:48:00+0200 147.52 147.54 147.46 147.46 271
2023-09-26T14:49:00+0200 147.46 147.48 147.44 147.46 731
2023-09-26T14:50:00+0200 147.48 147.48 147.32 147.4 484
2023-09-26T14:51:00+0200 147.4 147.42 147.4 147.42 344
2023-09-26T14:52:00+0200 147.38 147.38 147.32 147.38 350
2023-09-26T14:53:00+0200 147.46 147.46 147.44 147.44 176
2023-09-26T14:54:00+0200 147.44 147.44 147.44 147.44 269
2023-09-26T14:55:00+0200 147.46 147.46 147.46 147.46 136
2023-09-26T14:56:00+0200 147.46 147.58 147.46 147.52 580
2023-09-26T14:57:00+0200 147.52 147.52 147.48 147.48 179
2023-09-26T14:58:00+0200 147.46 147.46 147.46 147.46 59
2023-09-26T14:59:00+0200 147.52 147.58 147.48 147.48 824
2023-09-26T15:00:00+0200 147.5 147.5 147.5 147.5 12
2023-09-26T15:01:00+0200 147.5 147.5 147.44 147.44 471
2023-09-26T15:02:00+0200 147.44 147.46 147.4 147.42 399
2023-09-26T15:03:00+0200 147.46 147.5 147.44 147.5 428
2023-09-26T15:05:00+0200 147.5 147.52 147.5 147.52 348
2023-09-26T15:06:00+0200 147.5 147.54 147.48 147.48 95
2023-09-26T15:07:00+0200 147.48 147.48 147.48 147.48 301
2023-09-26T15:08:00+0200 147.48 147.48 147.46 147.48 210
2023-09-26T15:09:00+0200 147.48 147.48 147.46 147.48 337
2023-09-26T15:10:00+0200 147.5 147.5 147.46 147.46 275
2023-09-26T15:11:00+0200 147.48 147.48 147.46 147.48 124
2023-09-26T15:12:00+0200 147.46 147.52 147.46 147.52 254
2023-09-26T15:13:00+0200 147.52 147.52 147.46 147.46 173
2023-09-26T15:14:00+0200 147.48 147.56 147.48 147.54 1153
2023-09-26T15:15:00+0200 147.56 147.56 147.56 147.56 20
2023-09-26T15:16:00+0200 147.6 147.62 147.6 147.62 238
2023-09-26T15:17:00+0200 147.64 147.74 147.56 147.56 2238
2023-09-26T15:18:00+0200 147.7 147.7 147.7 147.7 4
2023-09-26T15:19:00+0200 147.74 147.74 147.62 147.62 369
2023-09-26T15:20:00+0200 147.62 147.62 147.6 147.6 643
2023-09-26T15:21:00+0200 147.64 147.7 147.64 147.7 11
2023-09-26T15:22:00+0200 147.72 147.72 147.58 147.58 627
2023-09-26T15:23:00+0200 147.56 147.58 147.56 147.58 226
2023-09-26T15:24:00+0200 147.68 147.68 147.62 147.62 537
2023-09-26T15:25:00+0200 147.66 147.66 147.66 147.66 229
2023-09-26T15:26:00+0200 147.62 147.62 147.58 147.62 196
2023-09-26T15:27:00+0200 147.6 147.6 147.56 147.56 68
2023-09-26T15:28:00+0200 147.56 147.6 147.56 147.58 387
2023-09-26T15:29:00+0200 147.62 147.62 147.58 147.6 83
2023-09-26T15:30:00+0200 147.62 147.78 147.62 147.72 697
2023-09-26T15:31:00+0200 147.72 147.74 147.7 147.7 416
2023-09-26T15:32:00+0200 147.74 147.8 147.74 147.8 90
2023-09-26T15:33:00+0200 147.84 147.86 147.76 147.84 944
2023-09-26T15:34:00+0200 147.9 147.9 147.82 147.82 285
2023-09-26T15:35:00+0200 147.82 147.84 147.76 147.76 367
2023-09-26T15:36:00+0200 147.8 147.84 147.78 147.84 493
2023-09-26T15:37:00+0200 147.78 147.8 147.76 147.76 435
2023-09-26T15:38:00+0200 147.76 147.82 147.76 147.78 431
2023-09-26T15:39:00+0200 147.76 147.78 147.76 147.78 421
2023-09-26T15:40:00+0200 147.76 147.76 147.74 147.74 155
2023-09-26T15:41:00+0200 147.76 147.8 147.76 147.8 652
2023-09-26T15:42:00+0200 147.82 147.96 147.82 147.96 606
2023-09-26T15:43:00+0200 147.98 147.98 147.96 147.98 1198
2023-09-26T15:44:00+0200 148 148.12 148 148.06 2354
2023-09-26T15:45:00+0200 148.06 148.06 147.88 147.88 610
2023-09-26T15:46:00+0200 147.9 147.92 147.84 147.84 951
2023-09-26T15:47:00+0200 147.76 147.76 147.58 147.64 1552
2023-09-26T15:48:00+0200 147.66 147.7 147.66 147.7 979
2023-09-26T15:49:00+0200 147.7 147.74 147.66 147.66 1096
2023-09-26T15:50:00+0200 147.68 147.68 147.58 147.6 326
2023-09-26T15:51:00+0200 147.58 147.6 147.56 147.6 341
2023-09-26T15:52:00+0200 147.6 147.62 147.58 147.58 472
2023-09-26T15:53:00+0200 147.56 147.6 147.5 147.6 2701
2023-09-26T15:54:00+0200 147.6 147.62 147.6 147.62 95
2023-09-26T15:55:00+0200 147.62 147.68 147.62 147.68 525
2023-09-26T15:56:00+0200 147.68 147.7 147.6 147.7 1550
2023-09-26T15:57:00+0200 147.72 147.88 147.72 147.84 1108
2023-09-26T15:58:00+0200 147.84 147.86 147.82 147.86 487
2023-09-26T15:59:00+0200 147.82 147.86 147.8 147.82 646
2023-09-26T16:00:00+0200 147.82 147.88 147.78 147.78 625
2023-09-26T16:01:00+0200 147.78 147.78 147.78 147.78 142
2023-09-26T16:02:00+0200 147.78 147.82 147.76 147.82 499
2023-09-26T16:03:00+0200 147.82 147.84 147.82 147.84 536
2023-09-26T16:04:00+0200 147.82 147.82 147.72 147.72 251
2023-09-26T16:05:00+0200 147.7 147.84 147.66 147.84 1420
2023-09-26T16:06:00+0200 147.86 147.86 147.78 147.78 258
2023-09-26T16:07:00+0200 147.78 147.78 147.72 147.72 518
2023-09-26T16:08:00+0200 147.72 147.72 147.66 147.66 833
2023-09-26T16:09:00+0200 147.7 147.78 147.7 147.72 401
2023-09-26T16:10:00+0200 147.74 147.74 147.7 147.7 409
2023-09-26T16:11:00+0200 147.72 147.74 147.7 147.7 192
2023-09-26T16:12:00+0200 147.68 147.7 147.66 147.68 1214
2023-09-26T16:13:00+0200 147.68 147.68 147.6 147.68 4262
2023-09-26T16:14:00+0200 147.68 147.7 147.58 147.68 9871
2023-09-26T16:15:00+0200 147.68 147.72 147.66 147.7 1282
2023-09-26T16:16:00+0200 147.7 147.7 147.4 147.4 2937
2023-09-26T16:17:00+0200 147.42 147.46 147.38 147.38 379
2023-09-26T16:18:00+0200 147.28 147.38 147.24 147.24 1203
2023-09-26T16:19:00+0200 147.24 147.24 147.2 147.2 528
2023-09-26T16:20:00+0200 147.2 147.2 147.14 147.14 103
2023-09-26T16:21:00+0200 147.12 147.22 147.12 147.2 686
2023-09-26T16:22:00+0200 147.24 147.36 147.24 147.32 1113
2023-09-26T16:23:00+0200 147.28 147.32 147.24 147.24 892
2023-09-26T16:24:00+0200 147.24 147.34 147.18 147.32 2545
2023-09-26T16:25:00+0200 147.34 147.34 147.32 147.32 20
2023-09-26T16:26:00+0200 147.32 147.4 147.32 147.38 410
2023-09-26T16:27:00+0200 147.38 147.46 147.38 147.46 224
2023-09-26T16:28:00+0200 147.56 147.62 147.56 147.62 418
2023-09-26T16:29:00+0200 147.66 147.74 147.66 147.74 631
2023-09-26T16:30:00+0200 147.8 147.8 147.74 147.78 569
2023-09-26T16:31:00+0200 147.76 147.76 147.7 147.7 185
2023-09-26T16:32:00+0200 147.76 147.76 147.66 147.66 397
2023-09-26T16:33:00+0200 147.7 147.72 147.62 147.72 342
2023-09-26T16:34:00+0200 147.7 147.7 147.62 147.66 605
2023-09-26T16:35:00+0200 147.68 147.7 147.56 147.58 1902
2023-09-26T16:36:00+0200 147.58 147.72 147.58 147.72 235
2023-09-26T16:37:00+0200 147.76 147.86 147.72 147.86 525
2023-09-26T16:38:00+0200 147.88 147.94 147.88 147.94 178
2023-09-26T16:39:00+0200 147.94 147.98 147.82 147.98 3125
2023-09-26T16:40:00+0200 147.98 148.12 147.98 148.12 1122
2023-09-26T16:41:00+0200 148.12 148.14 148.1 148.1 604
2023-09-26T16:42:00+0200 148.12 148.2 148.08 148.2 411
2023-09-26T16:43:00+0200 148.22 148.32 148.2 148.3 1752
2023-09-26T16:44:00+0200 148.32 148.32 148.24 148.28 923
2023-09-26T16:45:00+0200 148.28 148.28 148.2 148.28 1059
2023-09-26T16:46:00+0200 148.24 148.24 148.14 148.14 404
2023-09-26T16:47:00+0200 148.1 148.1 148.1 148.1 63
2023-09-26T16:48:00+0200 148.08 148.12 148.06 148.08 309
2023-09-26T16:49:00+0200 148.1 148.12 148.04 148.04 554
2023-09-26T16:50:00+0200 148.06 148.14 148.06 148.14 236
2023-09-26T16:51:00+0200 148.08 148.08 148.02 148.02 468
2023-09-26T16:52:00+0200 148.02 148.08 148.02 148.04 381
2023-09-26T16:53:00+0200 148.06 148.1 148.04 148.1 356
2023-09-26T16:54:00+0200 148.02 148.02 147.98 147.98 159
2023-09-26T16:55:00+0200 147.96 147.98 147.94 147.94 355
2023-09-26T16:56:00+0200 147.88 147.94 147.88 147.94 145
2023-09-26T16:57:00+0200 147.96 147.96 147.88 147.88 641
2023-09-26T16:58:00+0200 147.8 147.9 147.8 147.88 675
2023-09-26T16:59:00+0200 147.94 148.18 147.94 148.14 721
2023-09-26T17:00:00+0200 148.12 148.18 148 148.04 3017
2023-09-26T17:01:00+0200 148.04 148.08 148.02 148.08 166
2023-09-26T17:02:00+0200 148.04 148.06 148.02 148.04 207
2023-09-26T17:03:00+0200 148.06 148.08 148.04 148.04 516
2023-09-26T17:04:00+0200 148.04 148.12 148.02 148.1 497
2023-09-26T17:05:00+0200 148.1 148.1 147.9 147.96 802
2023-09-26T17:06:00+0200 147.94 147.94 147.8 147.8 441
2023-09-26T17:07:00+0200 147.78 147.8 147.72 147.72 1764
2023-09-26T17:08:00+0200 147.72 147.8 147.72 147.78 815
2023-09-26T17:09:00+0200 147.82 147.84 147.8 147.8 385
2023-09-26T17:10:00+0200 147.78 147.78 147.7 147.72 477
2023-09-26T17:11:00+0200 147.74 147.74 147.66 147.66 283
2023-09-26T17:12:00+0200 147.68 147.68 147.62 147.62 498
2023-09-26T17:13:00+0200 147.62 147.66 147.56 147.56 307
2023-09-26T17:14:00+0200 147.56 147.58 147.56 147.58 710
2023-09-26T17:15:00+0200 147.54 147.54 147.46 147.5 1366
2023-09-26T17:16:00+0200 147.48 147.5 147.44 147.48 542
2023-09-26T17:17:00+0200 147.48 147.52 147.46 147.5 1075
2023-09-26T17:18:00+0200 147.52 147.56 147.46 147.56 746
2023-09-26T17:19:00+0200 147.54 147.58 147.52 147.56 931
2023-09-26T17:20:00+0200 147.56 147.56 147.48 147.48 881
2023-09-26T17:21:00+0200 147.5 147.54 147.5 147.5 1292
2023-09-26T17:22:00+0200 147.5 147.5 147.4 147.4 1973
2023-09-26T17:23:00+0200 147.42 147.46 147.42 147.46 472
2023-09-26T17:24:00+0200 147.46 147.48 147.44 147.44 1038
2023-09-26T17:25:00+0200 147.44 147.48 147.44 147.46 582
2023-09-26T17:26:00+0200 147.46 147.46 147.36 147.4 964
2023-09-26T17:27:00+0200 147.4 147.42 147.38 147.42 1437
2023-09-26T17:28:00+0200 147.44 147.48 147.38 147.4 1723
2023-09-26T17:29:00+0200 147.4 147.42 147.28 147.28 1603
2023-09-26T17:35:00+0200 147.24 147.24 147.24 147.24 280981
  • © Safran