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

The Safran Share

2024-06-21 At 16:45 (GMT +02:00)
Share price
203.3
- 0.05 %
Today's high
204.5
Today's low
202.1
Close price
203.4
From to
Safran share in euros and in volume
Date Opening Higher Lower Close Volume
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 361377
19/09/2023 151.02 152.54 150.14 151.74 363279
20/09/2023 152.92 153.36 151.88 152.04 397298
22/09/2023 147.02 148.26 145.34 147.2 428891
25/09/2023 147.2 148.9 146.78 147.14 556079
26/09/2023 146.26 148.58 146.06 147.24 613463
27/09/2023 148.12 149.48 147.36 149.48 688820
28/09/2023 149 150.16 146.86 149.86 670191
29/09/2023 149.8 150.72 148.32 148.64 678680
02/10/2023 149.1 149.64 146.22 146.28 695413
03/10/2023 145.88 146.88 144.66 144.8 653888
04/10/2023 144.2 145.32 143.34 143.76 566152
05/10/2023 143.76 144.16 142.32 143.22 694028
06/10/2023 143.86 144.78 142.94 144.78 504968
09/10/2023 144.6 147.44 144.6 145.86 700875
10/10/2023 148 150.88 147.56 150.4 677803
11/10/2023 150.28 152.42 149.88 152.06 578834
12/10/2023 153.2 153.9 152.16 152.16 443414
13/10/2023 152.72 152.86 148.8 149.08 587764
16/10/2023 149.98 151.38 148.62 150.46 375724
17/10/2023 150.34 152.9 150.34 151.96 458244
18/10/2023 150.8 151.34 149.26 149.6 446085
19/10/2023 149 149.28 147.66 148.46 507959
20/10/2023 147 147.24 144.94 144.94 649462
23/10/2023 145.34 146.74 144.98 146.66 502117
24/10/2023 146.98 151.4 146.58 148.62 800571
25/10/2023 147.94 148.86 146.48 148.48 467882
26/10/2023 147.26 149.02 145.88 147.74 652078
27/10/2023 149.5 149.74 145.16 146.66 654508
30/10/2023 148.12 148.64 147.26 148.1 318515
31/10/2023 148.68 148.68 145.3 147.02 640497
01/11/2023 147.4 150.26 146.88 149.78 451692
02/11/2023 150.96 152.88 150.52 151.86 584920
03/11/2023 151.76 151.98 149.3 150.06 635564
06/11/2023 150.36 151.18 149.76 150 451653
07/11/2023 149.9 150.54 149.34 150.2 469948
08/11/2023 149.96 153.16 149.86 152.38 534495
09/11/2023 152.24 153.5 150.76 153.5 486978
10/11/2023 153.56 154.2 152.56 153.08 404333
13/11/2023 153.5 155.7 153.5 155.1 468740
14/11/2023 154.6 157.94 154.3 157.14 608591
15/11/2023 157.1 158.14 156.96 157.7 461742
16/11/2023 157.54 159.34 157.54 159.02 591886
17/11/2023 159.5 161.46 159.34 160.56 660272
20/11/2023 160.28 161.52 160.26 160.7 521429
21/11/2023 160 161.38 159.56 160.96 349685
22/11/2023 161 161.7 160.3 160.9 445742
23/11/2023 160.8 161.3 160.3 160.9 321147
24/11/2023 160.9 162.38 160.74 161.02 360113
27/11/2023 160.76 161.42 159.76 159.78 359530
28/11/2023 159.66 161.8 159.52 161.2 597418
29/11/2023 161.26 161.58 160.02 160.14 569514
30/11/2023 160.12 161.12 158.9 161.02 1468919
01/12/2023 162.88 164.28 161.92 163.14 737160
04/12/2023 163 163.74 161.26 161.26 544048
05/12/2023 161.14 161.94 159.4 160.48 940309
06/12/2023 161 164.2 160.56 163.98 552744
07/12/2023 163.54 164.12 163.32 164.12 365669
08/12/2023 162.96 164.88 162.5 164.6 539513
11/12/2023 164.48 165.48 164.38 165.48 773098
12/12/2023 165.38 167.48 164.5 167.48 471202
13/12/2023 168.02 168.76 165.48 165.72 568084
14/12/2023 165.92 166.48 160.5 160.78 781122
15/12/2023 161.76 161.76 158.26 160.16 1499223
18/12/2023 159.52 161.38 159.32 160.76 361211
19/12/2023 160.56 160.68 159.5 160.2 503917
20/12/2023 159.98 160.1 157.14 158.12 570358
21/12/2023 157.7 159.54 157.36 159.34 362779
22/12/2023 159.5 159.98 158.88 159.84 256861
27/12/2023 160.24 160.34 158.96 159.96 315870
28/12/2023 160 160.48 159.44 159.62 239460
29/12/2023 159.52 160.1 159.06 159.46 227687
02/01/2024 160.76 161.98 159.56 160.08 385344
03/01/2024 159.9 160.08 158.14 158.66 286168
04/01/2024 158.14 160.54 157.58 160.34 376906
05/01/2024 159.26 160.28 158.54 159.54 315269
08/01/2024 157.06 161.84 156.68 161.18 344186
09/01/2024 161.62 162.68 160.9 161.78 326109
10/01/2024 162 163.86 161.78 163.62 367318
11/01/2024 163.7 165.2 163.24 163.98 371230
12/01/2024 165.48 169.78 165.46 168.5 498864
15/01/2024 168.66 169.06 167.42 168.52 320792
16/01/2024 167.08 168.36 165.94 167.9 354817
17/01/2024 166.58 167.18 165.94 166.82 442525
18/01/2024 166.96 171.04 166.34 171.04 505822
19/01/2024 171.3 172.2 168.94 169.84 453035
22/01/2024 170.6 172.14 170.34 172 454570
23/01/2024 171.54 171.9 164.5 168.8 577350
24/01/2024 168.56 172.14 167.58 171.36 474807
25/01/2024 171.08 172.56 171 171.92 453890
26/01/2024 171.36 173.8 171.28 173.8 542725
29/01/2024 174 175.02 173.84 174.5 424728
30/01/2024 174.96 175.52 174.38 174.6 328447
31/01/2024 175 175.04 173.18 173.42 460013
01/02/2024 170.9 173.84 170.2 173.22 430844
05/02/2024 175.16 176.18 174.74 175.52 339981
06/02/2024 176.8 177.74 176.2 177 263364
07/02/2024 177.96 177.96 175.4 175.4 417053
08/02/2024 176.18 176.22 174.94 175.42 282540
09/02/2024 175.28 176.58 173.22 176.42 518334
12/02/2024 176.3 176.74 173.4 174.96 325440
13/02/2024 172.24 174.24 171.78 173.6 503250
14/02/2024 173.74 176.82 173.68 175.92 382560
15/02/2024 184.46 185 180.5 183.16 824799
16/02/2024 183.02 188.56 182.74 187.88 625128
19/02/2024 187.1 189.12 186.8 189.12 339874
20/02/2024 188.64 191.98 188.14 190.46 416248
21/02/2024 191.24 191.24 188.36 189.2 400388
23/02/2024 191.48 194.64 190.06 193.02 430568
26/02/2024 192.54 194.24 192.28 193.66 271145
27/02/2024 194.08 195 191.9 192.32 376974
28/02/2024 192.38 193.8 191.94 193.22 391348
29/02/2024 193.38 195.28 192.6 193.7 665746
01/03/2024 194.64 194.82 192.16 193.44 283431
04/03/2024 194.46 196.48 193.54 196.48 375304
05/03/2024 196.16 199 196.06 197.82 390031
06/03/2024 198.56 199.12 197.76 198.72 415258
07/03/2024 197.36 199.24 196.62 196.62 473519
08/03/2024 196.52 196.6 192.76 195.44 436526
11/03/2024 194.5 195.68 193.04 194.52 418194
12/03/2024 196.26 197.92 194.46 197.92 582981
13/03/2024 198.48 199.52 196.9 199 350468
14/03/2024 199.96 202.85 199.4 200.4 686374
15/03/2024 200.55 203.3 200.2 202.35 1148014
18/03/2024 202.7 204.5 202 203.35 285823
19/03/2024 203.95 205.9 203.55 205.85 293921
20/03/2024 204.7 205.4 203.2 204.85 404224
21/03/2024 207.95 208.25 205.95 206.65 540800
22/03/2024 206.35 208.15 205.85 207.25 450242
25/03/2024 207.5 209.3 207.5 208.05 358517
26/03/2024 209 211.1 208.95 211 470656
27/03/2024 209.65 213.35 209.3 209.35 479500
28/03/2024 209.5 211.8 208.3 210.05 591624
02/04/2024 209.9 212 203.5 205.3 708324
03/04/2024 206 207 203.5 206.3 646950
04/04/2024 206.2 208.7 206.2 206.5 385457
05/04/2024 203.6 205.5 201 205.5 685964
08/04/2024 206 208.8 205.6 208 450569
09/04/2024 206.7 207.6 200.8 203.6 480590
10/04/2024 204.1 205.4 201.4 205.4 611980
11/04/2024 206.1 206.8 202.7 205.4 424290
12/04/2024 207.2 209.7 205 205.8 478136
15/04/2024 209 211 207.1 207.9 366710
16/04/2024 204.8 207.3 203.3 205 495443
17/04/2024 204.3 208.5 204 206.7 388728
18/04/2024 207.3 208.8 205.7 208.2 388351
19/04/2024 205.6 207.7 203.9 205.9 589183
22/04/2024 207.8 208.1 203.9 205.3 428648
23/04/2024 205.9 209.3 204.5 209 496496
24/04/2024 208.1 212.4 207.5 210.2 511185
25/04/2024 209.8 209.8 204.1 207.5 501784
26/04/2024 210 211.5 203.1 208.6 680117
29/04/2024 208 209.8 204.2 204.9 406845
30/04/2024 206.3 206.3 203.1 204.2 539686
02/05/2024 202.6 203.6 201 202.8 475358
03/05/2024 205.1 206.7 203.8 206.4 323192
06/05/2024 206.6 208 206.2 206.4 230180
07/05/2024 208 208.8 206.9 208.8 484497
08/05/2024 209.6 213.5 209.5 211.1 431918
09/05/2024 211 212.8 210.3 212.3 299646
10/05/2024 212.8 215.7 212.4 212.5 498459
13/05/2024 211.8 212 209.3 209.5 293285
14/05/2024 209.8 209.8 206.7 208.4 301449
15/05/2024 209.6 212.3 209.3 211.7 469391
16/05/2024 212 212 207.8 207.8 354762
17/05/2024 207.1 209.1 206.3 208.5 421162
20/05/2024 208.9 212.5 208.8 212.5 246048
21/05/2024 212.8 213.8 210.8 212.6 228530
22/05/2024 212.6 215.7 212.3 214.9 428764
23/05/2024 215.1 218.8 214.8 217.7 511481
24/05/2024 216.8 217.3 215.2 216.5 284852
27/05/2024 216.8 218.9 216.8 218.7 319845
28/05/2024 216.9 217.9 212.7 214.8 494837
29/05/2024 214.7 215.3 211.1 212.6 380304
30/05/2024 212.2 215 212.1 213.8 462018
31/05/2024 214.1 216.2 213.3 214.1 1005206
03/06/2024 216.5 217.7 215.2 215.4 417710
04/06/2024 215 216.1 211.3 211.3 570238
05/06/2024 212.4 213.1 211.1 212 680901
06/06/2024 214.3 214.9 210.9 210.9 820174
07/06/2024 212 212.7 208.3 208.6 763825
10/06/2024 206.1 208.3 204.5 208.3 706659
11/06/2024 208.8 210.5 205.8 207.2 578631
12/06/2024 208 208.9 207.1 208.2 792502
13/06/2024 208 208.8 202.7 202.8 815625
14/06/2024 202.8 203.1 195.5 196.65 1349952
17/06/2024 198.05 200.9 197.05 199.9 696929
18/06/2024 201.9 204.3 200.8 202.7 568327
19/06/2024 202.8 203.1 200.8 200.8 551044
20/06/2024 201.2 203.8 201.2 203.4 362820
21/06/2024 203.9 204.5 202.4 202.5 186421
Date Opening Higher Lower Close Volume
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 7095.46 7033.83 7074.02 49275661
27/09/2023 7070.39 7106.37 7053.11 7071.79 52535799
28/09/2023 7068.03 7117.33 7042.74 7116.24 53800169
29/09/2023 7152.3 7204.96 7135.06 7135.06 62113766
02/10/2023 7164.05 7197 7035.65 7068.16 54070666
03/10/2023 7031.59 7075.49 6989.77 6997.05 60140776
04/10/2023 6959.52 7050.69 6948.03 6996.73 53478955
05/10/2023 7009.82 7025.5 6970.59 6998.25 62812365
06/10/2023 7022.07 7064.44 6981.49 7060.15 60378210
09/10/2023 7041.38 7057.81 6980.33 7021.4 52049297
10/10/2023 7086.72 7170.32 7085.13 7162.43 62214253
11/10/2023 7090.18 7166.5 7080.01 7131.21 59750574
12/10/2023 7175.77 7182.3 7097.53 7104.53 51253014
13/10/2023 7097.15 7108.76 6997.48 7003.53 67243949
16/10/2023 7029.75 7048.34 6963.02 7022.19 51330783
17/10/2023 7016.25 7051.18 6969.07 7029.7 44893710
18/10/2023 7021.13 7045.18 6954.1 6965.99 49950405
19/10/2023 6918.08 6938.31 6875.77 6921.37 62155306
20/10/2023 6850.13 6880.64 6816.17 6816.22 79048263
23/10/2023 6820.25 6855.93 6773.82 6850.47 52916582
24/10/2023 6865.1 6909.08 6833.91 6893.65 58389454
25/10/2023 6859.69 6927.27 6846.51 6915.07 69077292
26/10/2023 6835.53 6915.24 6825.59 6888.96 67192997
27/10/2023 6898.98 6898.98 6784.62 6795.38 68664348
30/10/2023 6826.95 6854.6 6809.84 6825.07 59476322
31/10/2023 6840.73 6903.2 6831.67 6885.65 66258686
01/11/2023 6914.32 6954.84 6873.55 6932.63 50198771
02/11/2023 6991.45 7097.39 6982.04 7060.69 67460215
03/11/2023 7084.51 7086.71 7046.86 7047.5 66806900
06/11/2023 7066.18 7069.66 7006.53 7013.73 48968310
07/11/2023 6970.66 7011.79 6963.88 6986.23 55153939
08/11/2023 6951.48 7068.04 6950.95 7034.16 52347056
09/11/2023 7043.88 7122.51 7025.61 7113.66 54942373
10/11/2023 7079.4 7083.12 7006.09 7045.04 54058827
13/11/2023 7069.88 7103.67 7056.09 7087.06 47886173
14/11/2023 7098.72 7207.77 7083.23 7185.68 65638787
15/11/2023 7214.69 7245.37 7198.91 7209.61 72928489
16/11/2023 7203.96 7210.01 7168.4 7168.4 53774124
17/11/2023 7196.69 7246.72 7196.69 7233.91 63593693
20/11/2023 7242.4 7267.04 7236.02 7246.93 41752874
21/11/2023 7231.04 7248.06 7214.39 7229.45 39852102
22/11/2023 7252.01 7274.77 7243.83 7260.73 40194641
23/11/2023 7274.25 7285.29 7263.67 7277.93 31387379
24/11/2023 7275 7298.91 7268.58 7292.8 37775403
27/11/2023 7292.91 7307.67 7265.49 7265.49 38227528
28/11/2023 7230.74 7253.42 7213.74 7250.13 42408650
29/11/2023 7241.41 7296.4 7241.41 7267.64 53822883
30/11/2023 7276.87 7321.47 7255.04 7310.77 126771782
01/12/2023 7336.55 7360.1 7313.19 7346.15 53412006
04/12/2023 7331.8 7354.32 7313.71 7332.59 46556374
05/12/2023 7320.49 7392.64 7320.49 7386.99 57175785
06/12/2023 7400.21 7455 7384.99 7435.99 60065631
07/12/2023 7424.82 7436.95 7415.66 7428.52 52159035
08/12/2023 7441 7545.68 7437.97 7526.55 59229482
11/12/2023 7534.23 7559.95 7527.58 7551.53 50083416
12/12/2023 7557.32 7582.47 7542.53 7543.55 51418297
13/12/2023 7542.1 7579.25 7529.11 7531.22 62038798
14/12/2023 7626.54 7653.99 7547 7575.85 91053604
15/12/2023 7607.92 7641.91 7587.68 7596.91 134129464
18/12/2023 7563.31 7580.64 7548.18 7568.86 52318430
19/12/2023 7560.57 7579.86 7553.08 7574.67 49569118
20/12/2023 7595.25 7604.96 7552.29 7583.43 43503179
21/12/2023 7557.16 7574.71 7537.81 7571.4 35881358
22/12/2023 7560.97 7589 7557.58 7568.82 31550555
27/12/2023 7580.97 7603.27 7560.54 7571.82 31456299
28/12/2023 7591.85 7593.96 7531.71 7535.16 30641256
29/12/2023 7547.53 7569.92 7530.93 7543.18 27724474
02/01/2024 7577.33 7610.1 7482.06 7530.86 42411881
03/01/2024 7522.81 7532.6 7380.06 7411.86 63273937
04/01/2024 7419.85 7455.37 7410.18 7450.63 51462877
05/01/2024 7398.4 7441.1 7350.3 7420.69 42452580
08/01/2024 7406.24 7451.17 7376.2 7450.24 36638192
09/01/2024 7457.26 7460.18 7400.62 7426.62 44401861
10/01/2024 7428.26 7454.32 7409.53 7426.08 43139243
11/01/2024 7466.11 7479.42 7382.88 7387.62 56771872
12/01/2024 7412.68 7478.66 7408.46 7465.14 49625050
15/01/2024 7467.8 7479.27 7401.07 7411.68 40982014
16/01/2024 7364.11 7399.29 7343.52 7398 49135290
17/01/2024 7313.26 7323.25 7281.1 7318.69 59513713
18/01/2024 7346.71 7409.64 7326.45 7401.35 50846096
19/01/2024 7446.82 7446.82 7350.68 7371.64 52094714
22/01/2024 7436.61 7453.21 7390.68 7413.25 47779018
23/01/2024 7449.38 7449.38 7373.22 7388.04 49932012
24/01/2024 7414.76 7466.92 7403.87 7455.64 58391319
25/01/2024 7448.05 7466.27 7410.89 7464.2 48343996
26/01/2024 7555.05 7645.74 7553.65 7634.14 67408655
29/01/2024 7643.04 7649.19 7620.53 7640.81 55448108
30/01/2024 7660.65 7686.03 7644.73 7677.47 49542495
31/01/2024 7691.66 7702.95 7653.45 7656.75 66877951
01/02/2024 7590.15 7620.93 7570.07 7588.75 73977350
02/02/2024 7624.45 7644.13 7588.5 7592.26 53833223
05/02/2024 7591.77 7606.12 7558.23 7589.96 51027790
06/02/2024 7634.19 7641.63 7592.09 7638.97 54780917
07/02/2024 7632.84 7652.85 7610.18 7611.26 62767568
08/02/2024 7628.6 7685.46 7607.46 7665.63 76543511
09/02/2024 7652.45 7668.19 7617.74 7647.52 65780964
12/02/2024 7674.14 7693.08 7663.38 7689.8 53940254
13/02/2024 7689.05 7691.19 7598.02 7625.31 61423426
14/02/2024 7610.06 7681.03 7610.06 7677.35 51535104
15/02/2024 7724.49 7752.3 7724.49 7743.42 70674971
16/02/2024 7774.39 7800.91 7756.58 7768.18 62107521
19/02/2024 7742.87 7769.13 7727.96 7768.55 40781706
20/02/2024 7764.5 7804.54 7757.49 7795.22 57990014
21/02/2024 7802.04 7821.93 7788.68 7812.09 56367441
22/02/2024 7875.88 7923.96 7855.01 7911.6 69899029
23/02/2024 7921.95 7976.4 7907.84 7966.68 56161916
26/02/2024 7950.15 7953.15 7922.89 7929.82 50868169
27/02/2024 7926.68 7955.48 7917.08 7948.4 50193965
28/02/2024 7947.23 7956.73 7931.67 7954.39 52704643
29/02/2024 7972.86 7977.68 7927.43 7927.43 108326017
01/03/2024 7950.66 7964.78 7900.48 7934.17 51053648
04/03/2024 7934.35 7956.41 7916.71 7956.41 44435529
05/03/2024 7946.89 7963.96 7923.71 7932.82 49840941
06/03/2024 7925.79 7969.45 7919.37 7954.74 53314749
07/03/2024 7925.41 8029.37 7905.41 8016.22 63099313
08/03/2024 8018.1 8048.09 8008.04 8028.01 50681151
11/03/2024 7985.37 8025.41 7984.06 8019.73 50547893
12/03/2024 8052.16 8094.07 8000.23 8087.48 68790744
13/03/2024 8104.34 8156.64 8090.31 8137.58 63029509
14/03/2024 8158.27 8218.07 8153.69 8161.42 62109852
15/03/2024 8163.19 8212.69 8155.69 8164.35 148855647
18/03/2024 8175.98 8184.34 8134.14 8148.14 44464796
19/03/2024 8145.5 8202.36 8140.6 8201.05 51185163
20/03/2024 8149.71 8168.23 8125.65 8161.41 44743245
21/03/2024 8228.71 8229.25 8139.52 8179.72 60058880
22/03/2024 8149.23 8179.32 8129.17 8151.92 50150836
25/03/2024 8147.8 8165.95 8101.83 8151.6 45314584
26/03/2024 8160.64 8188.53 8136.64 8184.75 54971191
27/03/2024 8186.07 8230.38 8174.26 8204.81 49470657
28/03/2024 8216.77 8253.59 8205.81 8205.81 63415094
02/04/2024 8195.65 8253.05 8121.39 8130.05 71408810
03/04/2024 8144.96 8160.04 8120.95 8153.23 63463414
04/04/2024 8154.41 8189.66 8137.98 8151.55 49403887
05/04/2024 8050.25 8062.01 8019.29 8061.31 65106762
08/04/2024 8050.02 8145.22 8049.51 8119.3 49168113
09/04/2024 8090.47 8103.2 8032.27 8049.17 52148729
10/04/2024 8101.04 8101.47 7976.01 8045.38 56873300
11/04/2024 8048.16 8092.82 7974.06 8023.74 62216035
12/04/2024 8092.45 8118.02 7980.39 8010.83 59117000
15/04/2024 8051.26 8126.38 8028.84 8045.11 53926095
16/04/2024 7899.36 7975.96 7899.36 7932.61 72436601
17/04/2024 7958.52 8060.99 7958 7981.51 59747002
18/04/2024 8013.91 8039.19 7976.4 8023.26 57525026
19/04/2024 7971.68 8039.48 7946.84 8022.41 65579692
22/04/2024 8068.14 8071.81 8007.45 8040.36 56852697
23/04/2024 8064.32 8111.17 8052.57 8105.78 63877399
24/04/2024 8105.22 8146.96 8078.77 8091.86 69542875
25/04/2024 8094.55 8095.43 7955.51 8016.65 69965025
26/04/2024 8072.23 8114.63 8024.62 8088.24 65716579
29/04/2024 8116.43 8128 8065.15 8065.15 55105853
30/04/2024 8073.64 8081.71 7971.8 7984.93 76851931
02/05/2024 7954.01 7956.52 7908.63 7914.65 75322015
03/05/2024 7943.87 8003.95 7921.21 7957.57 69292427
06/05/2024 7975.86 8033.23 7961.45 7996.64 43673887
07/05/2024 8036.75 8077.64 8006.31 8075.68 58510772
08/05/2024 8093.62 8157.48 8089.28 8131.41 53743213
09/05/2024 8123.92 8191.92 8114.88 8187.65 38908374
10/05/2024 8232.65 8259.19 8211.2 8219.14 56895087
13/05/2024 8211.07 8223.81 8186.77 8209.28 47949446
14/05/2024 8213.81 8233.18 8187.69 8225.8 51456979
15/05/2024 8241.68 8253.1 8203.4 8239.99 54496416
16/05/2024 8239.77 8239.77 8183.19 8188.49 50376247
17/05/2024 8176.79 8192.92 8135.8 8167.5 63136007
20/05/2024 8178.63 8221.3 8175.46 8195.97 34683294
21/05/2024 8163.17 8167.5 8097.98 8141.46 51310976
22/05/2024 8128.58 8128.58 8078.5 8092.11 51800640
23/05/2024 8104.31 8135.81 8082.48 8102.33 45127239
24/05/2024 8053.79 8104.07 8042.3 8094.97 39290778
27/05/2024 8088.34 8132.49 8086.76 8132.49 31010550
28/05/2024 8134.72 8148.76 8041.02 8057.8 45608474
29/05/2024 8033.56 8040.03 7926.42 7935.03 62427015
30/05/2024 7914.85 7981.08 7914.17 7978.51 49464042
31/05/2024 7972.55 7996.89 7960.17 7992.87 149968957
03/06/2024 8069.62 8072.31 7995.08 7998.02 51166785
04/06/2024 7974.44 7984.25 7914.27 7937.9 59612586
05/06/2024 7983.03 8036.4 7957.92 8006.57 53079839
06/06/2024 8044.29 8055.52 8015.69 8040.12 51688794
07/06/2024 8046.92 8048.59 7943.29 8001.8 66745224
10/06/2024 7812.52 7893.98 7812.52 7893.98 104953605
11/06/2024 7921.09 7931.72 7759.84 7789.21 95023541
12/06/2024 7813.77 7875.18 7802.01 7864.7 81608897
13/06/2024 7855.37 7858.32 7692.72 7708.02 96417153
14/06/2024 7685.5 7686.89 7464.84 7503.27 158614950
17/06/2024 7539.03 7580.94 7482.38 7571.57 78430068
18/06/2024 7636.69 7641.12 7564.02 7628.8 74272729
19/06/2024 7617.35 7626.13 7566.09 7570.2 59090286
20/06/2024 7585.98 7682.64 7577.92 7671.34 61780584
21/06/2024 7653.14 7673.73 7621.6 7624.01 18041463
Date Opening Higher Lower Close Volume
2024-06-21T09:00:00+0200 203.9 203.9 203.5 203.5 10249
2024-06-21T09:02:00+0200 203.6 203.6 203.2 203.2 1176
2024-06-21T09:03:00+0200 203.2 203.4 203.2 203.3 403
2024-06-21T09:04:00+0200 203.2 203.2 203.2 203.2 4
2024-06-21T09:05:00+0200 203.3 203.3 203.3 203.3 46
2024-06-21T09:06:00+0200 203.4 203.4 203.35 203.4 219
2024-06-21T09:07:00+0200 203.5 203.6 203.5 203.6 45
2024-06-21T09:08:00+0200 203.5 203.7 203.5 203.6 770
2024-06-21T09:09:00+0200 203.7 203.7 203.6 203.7 2121
2024-06-21T09:10:00+0200 203.7 203.8 203.5 203.8 1442
2024-06-21T09:11:00+0200 203.9 204 203.9 203.9 2018
2024-06-21T09:12:00+0200 203.9 204.1 203.9 204.1 921
2024-06-21T09:13:00+0200 204.2 204.4 204.2 204.4 143
2024-06-21T09:14:00+0200 204.3 204.3 204 204 395
2024-06-21T09:15:00+0200 203.9 204.2 203.8 204.2 3860
2024-06-21T09:16:00+0200 204.2 204.4 204.2 204.3 1994
2024-06-21T09:17:00+0200 204.4 204.4 204.2 204.3 1476
2024-06-21T09:18:00+0200 204.2 204.4 204.1 204.3 3374
2024-06-21T09:19:00+0200 204.3 204.5 204.3 204.4 1941
2024-06-21T09:20:00+0200 204.3 204.3 204 204 679
2024-06-21T09:21:00+0200 204 204 203.7 203.7 685
2024-06-21T09:22:00+0200 203.7 203.7 203.7 203.7 44
2024-06-21T09:23:00+0200 203.5 203.5 203.5 203.5 92
2024-06-21T09:24:00+0200 203.5 203.6 203.5 203.6 147
2024-06-21T09:26:00+0200 203.6 203.6 203.5 203.5 187
2024-06-21T09:27:00+0200 203.7 203.7 203.7 203.7 105
2024-06-21T09:28:00+0200 203.6 203.6 203.6 203.6 101
2024-06-21T09:29:00+0200 203.5 203.5 203.5 203.5 4
2024-06-21T09:30:00+0200 203.3 203.4 203.1 203.1 1472
2024-06-21T09:31:00+0200 203.2 203.2 202.9 202.9 1258
2024-06-21T09:32:00+0200 203 203.1 203 203.1 803
2024-06-21T09:33:00+0200 203.1 203.3 203.1 203.3 407
2024-06-21T09:34:00+0200 203.3 203.3 203.2 203.2 859
2024-06-21T09:35:00+0200 203.4 203.5 203.4 203.5 261
2024-06-21T09:36:00+0200 203.4 203.4 203.2 203.2 406
2024-06-21T09:37:00+0200 203.4 203.5 203.4 203.5 668
2024-06-21T09:38:00+0200 203.5 203.5 203.4 203.4 381
2024-06-21T09:39:00+0200 203.4 203.5 203.4 203.5 280
2024-06-21T09:40:00+0200 203.5 203.6 203.5 203.6 96
2024-06-21T09:41:00+0200 203.6 203.6 203.6 203.6 87
2024-06-21T09:42:00+0200 203.7 203.7 203.7 203.7 500
2024-06-21T09:43:00+0200 203.8 203.9 203.8 203.9 615
2024-06-21T09:45:00+0200 203.8 203.8 203.8 203.8 319
2024-06-21T09:48:00+0200 203.7 203.7 203.7 203.7 403
2024-06-21T09:50:00+0200 203.5 203.6 203.5 203.6 107
2024-06-21T09:51:00+0200 203.7 203.7 203.6 203.6 210
2024-06-21T09:53:00+0200 203.5 203.6 203.5 203.6 749
2024-06-21T09:54:00+0200 203.5 203.5 203.4 203.4 160
2024-06-21T09:55:00+0200 203.7 203.7 203.7 203.7 40
2024-06-21T09:56:00+0200 203.6 203.6 203.6 203.6 176
2024-06-21T09:58:00+0200 203.7 203.7 203.7 203.7 2
2024-06-21T09:59:00+0200 203.7 204 203.7 204 465
2024-06-21T10:00:00+0200 203.9 203.9 203.9 203.9 192
2024-06-21T10:01:00+0200 203.9 203.9 203.8 203.8 515
2024-06-21T10:02:00+0200 203.7 203.9 203.7 203.9 408
2024-06-21T10:03:00+0200 203.8 203.8 203.8 203.8 65
2024-06-21T10:04:00+0200 203.9 203.9 203.9 203.9 64
2024-06-21T10:05:00+0200 203.9 203.9 203.9 203.9 90
2024-06-21T10:06:00+0200 203.8 203.8 203.8 203.8 55
2024-06-21T10:07:00+0200 203.8 203.8 203.7 203.8 333
2024-06-21T10:08:00+0200 203.7 203.7 203.7 203.7 111
2024-06-21T10:09:00+0200 203.7 203.7 203.4 203.4 343
2024-06-21T10:10:00+0200 203.5 203.8 203.5 203.8 76
2024-06-21T10:11:00+0200 203.7 203.7 203.7 203.7 57
2024-06-21T10:12:00+0200 203.7 203.7 203.7 203.7 1
2024-06-21T10:13:00+0200 203.6 203.6 203.6 203.6 56
2024-06-21T10:14:00+0200 203.6 203.6 203.5 203.5 27
2024-06-21T10:15:00+0200 203.5 203.5 203.5 203.5 232
2024-06-21T10:16:00+0200 203.5 203.6 203.5 203.5 666
2024-06-21T10:18:00+0200 203.5 203.5 203.5 203.5 68
2024-06-21T10:19:00+0200 203.5 203.5 203.5 203.5 34
2024-06-21T10:21:00+0200 203.4 203.4 203.3 203.3 224
2024-06-21T10:23:00+0200 203.4 203.4 203.4 203.4 21
2024-06-21T10:24:00+0200 203.4 203.5 203.4 203.4 128
2024-06-21T10:25:00+0200 203.5 203.5 203.5 203.5 55
2024-06-21T10:26:00+0200 203.6 203.6 203.6 203.6 1
2024-06-21T10:27:00+0200 203.5 203.6 203.5 203.6 668
2024-06-21T10:28:00+0200 203.5 203.5 203.5 203.5 16
2024-06-21T10:30:00+0200 203.6 203.6 203.4 203.4 498
2024-06-21T10:31:00+0200 203.4 203.4 203.3 203.3 629
2024-06-21T10:32:00+0200 203.3 203.3 203.2 203.2 472
2024-06-21T10:33:00+0200 203.2 203.3 203.2 203.2 445
2024-06-21T10:34:00+0200 203.2 203.2 203.2 203.2 54
2024-06-21T10:35:00+0200 203.3 203.3 203.3 203.3 65
2024-06-21T10:36:00+0200 203.2 203.2 203.2 203.2 432
2024-06-21T10:37:00+0200 203.2 203.3 203.2 203.3 227
2024-06-21T10:38:00+0200 203.3 203.3 203.3 203.3 201
2024-06-21T10:39:00+0200 203.3 203.3 203.3 203.3 55
2024-06-21T10:41:00+0200 203.2 203.2 203.2 203.2 425
2024-06-21T10:42:00+0200 203.3 203.3 203.3 203.3 1
2024-06-21T10:43:00+0200 203.2 203.3 203.2 203.3 464
2024-06-21T10:44:00+0200 203.3 203.3 203.2 203.3 90
2024-06-21T10:45:00+0200 203.3 203.3 203.1 203.1 438
2024-06-21T10:47:00+0200 203.1 203.1 203.1 203.1 149
2024-06-21T10:48:00+0200 203.2 203.2 203.2 203.2 175
2024-06-21T10:49:00+0200 203.1 203.2 203.1 203.1 259
2024-06-21T10:50:00+0200 203.2 203.3 203.2 203.3 210
2024-06-21T10:51:00+0200 203.1 203.1 203.1 203.1 266
2024-06-21T10:52:00+0200 203.2 203.2 203.2 203.2 1
2024-06-21T10:53:00+0200 203 203 203 203 98
2024-06-21T10:54:00+0200 203 203.2 203 203.2 628
2024-06-21T10:55:00+0200 203.2 203.2 203.2 203.2 64
2024-06-21T10:56:00+0200 203.2 203.2 203.2 203.2 1
2024-06-21T10:57:00+0200 203.2 203.2 203.1 203.2 66
2024-06-21T10:58:00+0200 203.1 203.1 203.1 203.1 60
2024-06-21T10:59:00+0200 203.1 203.1 203.1 203.1 1
2024-06-21T11:00:00+0200 203.1 203.2 203.1 203.2 144
2024-06-21T11:01:00+0200 203.3 203.3 203.3 203.3 39
2024-06-21T11:02:00+0200 203.2 203.2 203.2 203.2 57
2024-06-21T11:04:00+0200 203.2 203.2 203.2 203.2 181
2024-06-21T11:05:00+0200 203.2 203.2 203.2 203.2 952
2024-06-21T11:08:00+0200 203.2 203.2 203.2 203.2 1
2024-06-21T11:09:00+0200 203.1 203.2 203.1 203.2 902
2024-06-21T11:10:00+0200 203.2 203.2 203.1 203.1 517
2024-06-21T11:11:00+0200 203.2 203.2 203.2 203.2 1
2024-06-21T11:12:00+0200 203.1 203.15 203.1 203.15 1313
2024-06-21T11:13:00+0200 203.1 203.4 203.1 203.2 3522
2024-06-21T11:14:00+0200 203.1 203.1 202.9 202.9 1268
2024-06-21T11:15:00+0200 202.9 203.1 202.9 203.1 646
2024-06-21T11:16:00+0200 203.1 203.1 203 203 425
2024-06-21T11:18:00+0200 203.1 203.1 203.1 203.1 153
2024-06-21T11:19:00+0200 203.1 203.1 203 203.1 333
2024-06-21T11:20:00+0200 203.1 203.1 203 203 141
2024-06-21T11:21:00+0200 203 203.1 203 203.1 378
2024-06-21T11:23:00+0200 203.2 203.2 203.1 203.1 73
2024-06-21T11:24:00+0200 203.2 203.2 203.2 203.2 764
2024-06-21T11:25:00+0200 203.2 203.2 203.2 203.2 107
2024-06-21T11:27:00+0200 203.1 203.2 203.1 203.2 209
2024-06-21T11:28:00+0200 203.2 203.3 203.2 203.2 610
2024-06-21T11:29:00+0200 203.2 203.2 203.2 203.2 263
2024-06-21T11:30:00+0200 203.3 203.3 203.2 203.2 459
2024-06-21T11:32:00+0200 203.2 203.2 203 203 1611
2024-06-21T11:33:00+0200 203.1 203.1 203.1 203.1 225
2024-06-21T11:34:00+0200 203.1 203.1 203.1 203.1 155
2024-06-21T11:36:00+0200 203.2 203.2 203.2 203.2 180
2024-06-21T11:37:00+0200 203.3 203.3 203.3 203.3 297
2024-06-21T11:38:00+0200 203.4 203.5 203.4 203.5 781
2024-06-21T11:39:00+0200 203.6 203.7 203.6 203.7 401
2024-06-21T11:40:00+0200 203.7 203.7 203.6 203.6 590
2024-06-21T11:41:00+0200 203.5 203.5 203.4 203.4 758
2024-06-21T11:42:00+0200 203.3 203.3 203.3 203.3 82
2024-06-21T11:43:00+0200 203.3 203.3 203.2 203.2 99
2024-06-21T11:44:00+0200 203.2 203.2 203.1 203.1 228
2024-06-21T11:45:00+0200 203.1 203.1 203 203 167
2024-06-21T11:46:00+0200 203 203.1 203 203 695
2024-06-21T11:47:00+0200 203 203 203 203 133
2024-06-21T11:48:00+0200 203.1 203.1 203.1 203.1 237
2024-06-21T11:49:00+0200 203.1 203.1 203 203.1 614
2024-06-21T11:50:00+0200 203.2 203.2 202.9 203 7898
2024-06-21T11:51:00+0200 203.1 203.1 202.7 202.8 12330
2024-06-21T11:52:00+0200 202.9 203.1 202.8 203 12113
2024-06-21T11:53:00+0200 202.9 203.2 202.9 203.1 8086
2024-06-21T11:54:00+0200 203.1 203.2 202.7 202.8 10005
2024-06-21T11:55:00+0200 202.8 203 202.7 203 9696
2024-06-21T11:56:00+0200 203 203.1 202.7 202.8 11051
2024-06-21T11:57:00+0200 202.8 202.9 202.6 202.8 8847
2024-06-21T11:58:00+0200 202.8 202.9 202.5 202.6 10218
2024-06-21T11:59:00+0200 202.6 202.9 202.5 202.9 11412
2024-06-21T12:00:00+0200 202.9 202.9 202.7 202.7 1429
2024-06-21T12:01:00+0200 202.6 202.6 202.4 202.4 583
2024-06-21T12:02:00+0200 202.7 202.7 202.7 202.7 742
2024-06-21T12:03:00+0200 202.7 202.7 202.5 202.5 668
2024-06-21T12:04:00+0200 202.6 202.6 202.6 202.6 361
2024-06-21T12:05:00+0200 202.5 202.5 202.5 202.5 19
2024-06-21T12:07:00+0200 202.6 202.9 202.6 202.9 1682
2024-06-21T12:08:00+0200 202.8 202.9 202.7 202.7 953
2024-06-21T12:09:00+0200 202.6 202.6 202.4 202.5 585
2024-06-21T12:11:00+0200 202.6 202.6 202.5 202.5 5
2024-06-21T12:12:00+0200 202.7 202.7 202.5 202.5 2
2024-06-21T12:13:00+0200 202.6 202.6 202.5 202.5 325
2024-06-21T12:14:00+0200 202.5 202.5 202.4 202.5 355
2024-06-21T12:15:00+0200 202.7 202.7 202.7 202.7 114
2024-06-21T12:16:00+0200 202.8 202.9 202.8 202.8 321
2024-06-21T12:17:00+0200 202.8 202.8 202.6 202.6 143
2024-06-21T12:18:00+0200 202.6 202.6 202.6 202.6 115
2024-06-21T12:19:00+0200 202.6 202.6 202.4 202.4 145
2024-06-21T12:21:00+0200 202.5 202.5 202.5 202.5 114
2024-06-21T12:23:00+0200 202.5 202.5 202.5 202.5 110
2024-06-21T12:24:00+0200 202.5 202.6 202.5 202.5 735
2024-06-21T12:25:00+0200 202.5 202.5 202.4 202.4 1787
2024-06-21T12:26:00+0200 202.4 202.4 202.4 202.4 158
2024-06-21T12:27:00+0200 202.4 202.4 202.4 202.4 1
2024-06-21T12:28:00+0200 202.3 202.3 202.2 202.2 1444
2024-06-21T12:29:00+0200 202.2 202.2 202.1 202.1 360
2024-06-21T12:31:00+0200 202.1 202.1 202.1 202.1 276
2024-06-21T12:32:00+0200 202.2 202.2 202.2 202.2 83
2024-06-21T12:33:00+0200 202.2 202.2 202.2 202.2 166
2024-06-21T12:34:00+0200 202.2 202.3 202.2 202.3 938
2024-06-21T12:35:00+0200 202.4 202.4 202.3 202.3 90
2024-06-21T12:36:00+0200 202.4 202.5 202.4 202.5 1621
2024-06-21T12:37:00+0200 202.5 202.6 202.3 202.3 4278
2024-06-21T12:38:00+0200 202.3 202.3 202.3 202.3 391
2024-06-21T12:39:00+0200 202.4 202.5 202.4 202.4 688
2024-06-21T12:40:00+0200 202.5 202.5 202.5 202.5 83
2024-06-21T12:41:00+0200 202.6 202.6 202.6 202.6 2
2024-06-21T12:42:00+0200 202.8 202.8 202.8 202.8 2
2024-06-21T12:43:00+0200 202.8 202.8 202.8 202.8 8
2024-06-21T12:45:00+0200 202.7 202.8 202.7 202.8 329
2024-06-21T12:46:00+0200 202.8 202.8 202.8 202.8 4
2024-06-21T12:49:00+0200 202.7 202.7 202.7 202.7 216
2024-06-21T12:51:00+0200 202.8 202.8 202.8 202.8 100
2024-06-21T12:52:00+0200 202.8 202.8 202.8 202.8 4
2024-06-21T12:54:00+0200 202.8 202.9 202.8 202.9 1021
2024-06-21T12:55:00+0200 202.9 202.9 202.9 202.9 236
2024-06-21T12:56:00+0200 203 203 203 203 169
2024-06-21T12:58:00+0200 203.1 203.1 203.1 203.1 3
2024-06-21T12:59:00+0200 203 203 203 203 55
2024-06-21T13:00:00+0200 203.1 203.1 203.1 203.1 54
2024-06-21T13:01:00+0200 203.2 203.2 203.1 203.2 131
2024-06-21T13:02:00+0200 203.3 203.3 203.3 203.3 698
2024-06-21T13:04:00+0200 203.2 203.4 203.2 203.4 1185
2024-06-21T13:05:00+0200 203.4 203.4 203.3 203.3 357
2024-06-21T13:06:00+0200 203.3 203.3 203.3 203.3 430
2024-06-21T13:07:00+0200 203.2 203.2 203.2 203.2 185
2024-06-21T13:08:00+0200 203.3 203.3 203.3 203.3 5
2024-06-21T13:09:00+0200 203.3 203.3 203.3 203.3 123
2024-06-21T13:10:00+0200 203.2 203.2 203.2 203.2 249
2024-06-21T13:11:00+0200 203.1 203.2 203.1 203.2 377
2024-06-21T13:12:00+0200 203.1 203.1 203.1 203.1 89
2024-06-21T13:14:00+0200 203.1 203.1 203 203 502
2024-06-21T13:15:00+0200 203 203 203 203 9
2024-06-21T13:16:00+0200 203.2 203.2 203.2 203.2 117
2024-06-21T13:17:00+0200 203.2 203.2 203.2 203.2 11
2024-06-21T13:18:00+0200 203.2 203.2 203.2 203.2 202
2024-06-21T13:19:00+0200 203.1 203.1 203.1 203.1 11
2024-06-21T13:20:00+0200 203.1 203.1 203.1 203.1 136
2024-06-21T13:23:00+0200 203.1 203.1 203.1 203.1 29
2024-06-21T13:25:00+0200 203.3 203.3 203.3 203.3 1
2024-06-21T13:27:00+0200 203.3 203.3 203.3 203.3 458
2024-06-21T13:28:00+0200 203.3 203.3 203.3 203.3 3
2024-06-21T13:30:00+0200 203.3 203.3 203.2 203.2 344
2024-06-21T13:31:00+0200 203.2 203.2 203.2 203.2 249
2024-06-21T13:34:00+0200 203.2 203.2 203.1 203.1 100
2024-06-21T13:36:00+0200 203.2 203.2 203.2 203.2 2
2024-06-21T13:37:00+0200 203.1 203.2 203.1 203.2 525
2024-06-21T13:39:00+0200 203.2 203.2 203.2 203.2 244
2024-06-21T13:40:00+0200 203.2 203.2 203.2 203.2 6
2024-06-21T13:41:00+0200 203.3 203.3 203.3 203.3 63
2024-06-21T13:42:00+0200 203.3 203.3 203.3 203.3 1
2024-06-21T13:43:00+0200 203.3 203.3 203.3 203.3 3
2024-06-21T13:44:00+0200 203.3 203.3 203.3 203.3 341
2024-06-21T13:45:00+0200 203.3 203.3 203.2 203.2 615
2024-06-21T13:47:00+0200 203.3 203.3 203.2 203.2 334
2024-06-21T13:48:00+0200 203.1 203.1 203.1 203.1 270
2024-06-21T13:49:00+0200 203.1 203.1 203.1 203.1 174
2024-06-21T13:51:00+0200 203.1 203.1 203.1 203.1 597
2024-06-21T13:52:00+0200 203.1 203.1 203.1 203.1 163
2024-06-21T13:53:00+0200 203.1 203.1 203.1 203.1 96
2024-06-21T13:54:00+0200 203.2 203.2 203.2 203.2 40
2024-06-21T13:55:00+0200 203.2 203.2 203.2 203.2 1
2024-06-21T13:56:00+0200 203.3 203.4 203.3 203.4 31
2024-06-21T13:57:00+0200 203.3 203.3 203.3 203.3 342
2024-06-21T13:58:00+0200 203.4 203.4 203.4 203.4 1
2024-06-21T13:59:00+0200 203.3 203.3 203.3 203.3 88
2024-06-21T14:00:00+0200 203.3 203.3 203.3 203.3 78
2024-06-21T14:02:00+0200 203.4 203.5 203.4 203.5 246
2024-06-21T14:04:00+0200 203.4 203.4 203.4 203.4 57
2024-06-21T14:06:00+0200 203.4 203.4 203.4 203.4 623
2024-06-21T14:09:00+0200 203.5 203.5 203.4 203.4 299
2024-06-21T14:10:00+0200 203.5 203.5 203.5 203.5 116
2024-06-21T14:11:00+0200 203.4 203.4 203.4 203.4 86
2024-06-21T14:12:00+0200 203.4 203.4 203.4 203.4 5
2024-06-21T14:13:00+0200 203.3 203.3 203.2 203.3 706
2024-06-21T14:14:00+0200 203.3 203.3 203.3 203.3 370
2024-06-21T14:15:00+0200 203.4 203.4 203.4 203.4 144
2024-06-21T14:19:00+0200 203.4 203.4 203.4 203.4 63
2024-06-21T14:20:00+0200 203.4 203.4 203.4 203.4 26
2024-06-21T14:22:00+0200 203.4 203.4 203.4 203.4 81
2024-06-21T14:24:00+0200 203.4 203.4 203.4 203.4 362
2024-06-21T14:28:00+0200 203.5 203.5 203.5 203.5 25
2024-06-21T14:31:00+0200 203.4 203.4 203.4 203.4 58
2024-06-21T14:33:00+0200 203.4 203.4 203.4 203.4 65
2024-06-21T14:34:00+0200 203.4 203.4 203.4 203.4 161
2024-06-21T14:36:00+0200 203.4 203.4 203.4 203.4 100
2024-06-21T14:38:00+0200 203.4 203.4 203.3 203.3 277
2024-06-21T14:40:00+0200 203.2 203.2 203.2 203.2 424
2024-06-21T14:41:00+0200 203.2 203.2 203.1 203.1 894
2024-06-21T14:43:00+0200 203.1 203.1 203.1 203.1 196
2024-06-21T14:45:00+0200 203.1 203.2 203.1 203.1 630
2024-06-21T14:47:00+0200 203.2 203.3 203.2 203.3 386
2024-06-21T14:48:00+0200 203.2 203.2 203.2 203.2 56
2024-06-21T14:49:00+0200 203.3 203.4 203.3 203.4 1564
2024-06-21T14:50:00+0200 203.4 203.4 203.4 203.4 529
2024-06-21T14:51:00+0200 203.4 203.4 203.4 203.4 73
2024-06-21T14:52:00+0200 203.5 203.5 203.5 203.5 526
2024-06-21T14:53:00+0200 203.5 203.6 203.5 203.6 116
2024-06-21T14:54:00+0200 203.7 203.7 203.6 203.6 185
2024-06-21T14:55:00+0200 203.7 203.7 203.7 203.7 956
2024-06-21T14:57:00+0200 203.8 203.8 203.8 203.8 548
2024-06-21T14:58:00+0200 203.7 203.7 203.7 203.7 413
2024-06-21T15:00:00+0200 203.7 203.9 203.7 203.9 1944
2024-06-21T15:02:00+0200 203.8 203.8 203.8 203.8 20
2024-06-21T15:03:00+0200 203.8 203.8 203.8 203.8 828
2024-06-21T15:04:00+0200 203.7 203.7 203.6 203.6 128
2024-06-21T15:05:00+0200 203.6 203.6 203.6 203.6 136
2024-06-21T15:06:00+0200 203.7 203.7 203.7 203.7 800
2024-06-21T15:07:00+0200 203.8 203.8 203.7 203.7 97
2024-06-21T15:08:00+0200 203.7 203.7 203.7 203.7 71
2024-06-21T15:09:00+0200 203.6 203.6 203.6 203.6 721
2024-06-21T15:10:00+0200 203.5 203.6 203.5 203.6 638
2024-06-21T15:11:00+0200 203.6 203.6 203.6 203.6 362
2024-06-21T15:13:00+0200 203.5 203.5 203.5 203.5 86
2024-06-21T15:14:00+0200 203.5 203.5 203.5 203.5 235
2024-06-21T15:15:00+0200 203.4 203.4 203.4 203.4 39
2024-06-21T15:16:00+0200 203.4 203.4 203.4 203.4 52
2024-06-21T15:17:00+0200 203.5 203.5 203.5 203.5 597
2024-06-21T15:18:00+0200 203.4 203.5 203.4 203.5 114
2024-06-21T15:21:00+0200 203.4 203.4 203.4 203.4 52
2024-06-21T15:22:00+0200 203.4 203.4 203.4 203.4 52
2024-06-21T15:23:00+0200 203.4 203.4 203.2 203.2 448
2024-06-21T15:25:00+0200 203.3 203.3 203.3 203.3 965
2024-06-21T15:26:00+0200 203.3 203.3 203.3 203.3 505
2024-06-21T15:27:00+0200 203.3 203.3 203.2 203.3 600
2024-06-21T15:28:00+0200 203.3 203.3 203.3 203.3 228
2024-06-21T15:30:00+0200 203.3 203.5 203.2 203.2 3544
2024-06-21T15:31:00+0200 203.1 203.1 203.1 203.1 216
2024-06-21T15:32:00+0200 203.2 203.2 203 203 164
2024-06-21T15:33:00+0200 203 203.1 203 203.1 246
2024-06-21T15:34:00+0200 203.2 203.2 203.2 203.2 193
2024-06-21T15:35:00+0200 203.1 203.2 203.1 203.2 788
2024-06-21T15:36:00+0200 203.1 203.1 203.1 203.1 34
2024-06-21T15:37:00+0200 203 203 202.9 203 954
2024-06-21T15:38:00+0200 202.9 202.9 202.9 202.9 276
2024-06-21T15:39:00+0200 203 203 202.9 202.9 1037
2024-06-21T15:40:00+0200 203 203 202.7 202.8 2948
2024-06-21T15:41:00+0200 202.9 202.9 202.7 202.7 582
2024-06-21T15:42:00+0200 202.8 202.9 202.6 202.9 2511
2024-06-21T15:43:00+0200 202.9 203 202.8 202.9 1402
2024-06-21T15:44:00+0200 202.9 203 202.8 203 2085
2024-06-21T15:45:00+0200 203.1 203.1 202.9 203 2918
2024-06-21T15:46:00+0200 203.1 203.1 202.7 202.8 4442
2024-06-21T15:47:00+0200 202.9 202.9 202.6 202.7 253
2024-06-21T15:48:00+0200 202.8 202.9 202.7 202.8 520
2024-06-21T15:49:00+0200 202.8 203 202.7 203 2278
2024-06-21T15:50:00+0200 203 203.1 203 203 542
2024-06-21T15:51:00+0200 203.1 203.2 203 203.1 635
2024-06-21T15:52:00+0200 203.2 203.3 203 203 1203
2024-06-21T15:53:00+0200 203.1 203.1 203 203 672
2024-06-21T15:54:00+0200 203.1 203.1 203 203 845
2024-06-21T15:55:00+0200 203 203.2 202.9 203.1 665
2024-06-21T15:56:00+0200 203.2 203.2 203.1 203.1 412
2024-06-21T15:57:00+0200 203.2 203.2 203.1 203.1 103
2024-06-21T15:58:00+0200 203.2 203.3 203.1 203.2 1333
2024-06-21T15:59:00+0200 203.4 203.4 203.2 203.2 84
2024-06-21T16:00:00+0200 203.3 203.6 203.2 203.6 633
2024-06-21T16:01:00+0200 203.5 203.5 203.4 203.4 58
2024-06-21T16:02:00+0200 203.5 203.5 203.2 203.2 304
2024-06-21T16:03:00+0200 203.3 203.3 203.3 203.3 440
2024-06-21T16:04:00+0200 203.3 203.3 203.2 203.2 60
2024-06-21T16:05:00+0200 203.3 203.3 203.3 203.3 302
2024-06-21T16:06:00+0200 203.3 203.3 203.3 203.3 126
2024-06-21T16:07:00+0200 203.3 203.3 203.3 203.3 163
2024-06-21T16:09:00+0200 203.3 203.3 203.3 203.3 61
2024-06-21T16:10:00+0200 203.3 203.4 203.3 203.4 666
2024-06-21T16:11:00+0200 203.4 203.4 203.4 203.4 178
2024-06-21T16:12:00+0200 203.5 203.6 203.5 203.6 507
2024-06-21T16:13:00+0200 203.5 203.5 203.5 203.5 228
2024-06-21T16:15:00+0200 203.6 203.7 203.6 203.7 1488
2024-06-21T16:16:00+0200 203.7 203.7 203.7 203.7 2
2024-06-21T16:17:00+0200 203.6 203.6 203.5 203.5 900
2024-06-21T16:18:00+0200 203.5 203.5 203.5 203.5 208
2024-06-21T16:19:00+0200 203.5 203.5 203.5 203.5 53
2024-06-21T16:20:00+0200 203.6 203.6 203.6 203.6 1172
2024-06-21T16:21:00+0200 203.7 203.7 203.7 203.7 492
2024-06-21T16:22:00+0200 203.5 203.5 203.5 203.5 80
2024-06-21T16:23:00+0200 203.5 203.5 203.2 203.4 3010
2024-06-21T16:24:00+0200 203.5 203.5 203.5 203.5 386
2024-06-21T16:25:00+0200 203.5 203.5 203.5 203.5 73
2024-06-21T16:26:00+0200 203.5 203.5 203.5 203.5 522
2024-06-21T16:27:00+0200 203.4 203.4 203.4 203.4 11
2024-06-21T16:28:00+0200 203.4 203.5 203.4 203.5 1039
2024-06-21T16:29:00+0200 203.4 203.4 203.4 203.4 144
2024-06-21T16:30:00+0200 203.4 203.4 203.4 203.4 288
2024-06-21T16:33:00+0200 203.3 203.3 203.3 203.3 57
2024-06-21T16:34:00+0200 203.3 203.4 203.3 203.4 53
2024-06-21T16:35:00+0200 203.4 203.4 203.4 203.4 1138
2024-06-21T16:36:00+0200 203.4 203.4 203.4 203.4 387
2024-06-21T16:37:00+0200 203.5 203.5 203.5 203.5 191
2024-06-21T16:38:00+0200 203.5 203.5 203.5 203.5 51
2024-06-21T16:39:00+0200 203.5 203.5 203.4 203.4 1302
2024-06-21T16:40:00+0200 203.3 203.3 203.2 203.3 373
2024-06-21T16:41:00+0200 203.2 203.2 203.2 203.2 567
2024-06-21T16:42:00+0200 203.2 203.3 203.2 203.3 875
2024-06-21T16:43:00+0200 203.2 203.3 203.2 203.3 606
2024-06-21T16:44:00+0200 203.3 203.3 203.3 203.3 448
  • © Free-Lance's / Safran