Alkem Laboratories Ltd
NSE :ALKEM BSE :539523 Sector : PharmaceuticalsBuy, Sell or Hold ALKEM ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
ALKEM Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 5524.95 | 5566.05 | 5665.95 | 5491.55 | 308852 | -0.83% |
| 13 Nov 2024 | 5571.20 | 5500.00 | 5637.60 | 5361.05 | 621020 | 1.23% |
| 12 Nov 2024 | 5503.40 | 5650.00 | 5677.40 | 5444.10 | 306620 | -2.14% |
| 11 Nov 2024 | 5623.85 | 5712.00 | 5745.10 | 5571.05 | 266763 | -1.45% |
| 08 Nov 2024 | 5706.50 | 5726.85 | 5786.90 | 5677.60 | 258565 | -0.30% |
| 07 Nov 2024 | 5723.80 | 5920.00 | 5958.90 | 5675.15 | 459856 | -2.22% |
| 06 Nov 2024 | 5853.80 | 5700.20 | 5865.00 | 5661.00 | 190000 | 3.24% |
| 05 Nov 2024 | 5670.35 | 5767.00 | 5867.20 | 5620.10 | 192305 | -2.21% |
| 04 Nov 2024 | 5798.30 | 5762.40 | 5808.20 | 5720.00 | 103309 | -0.12% |
| 01 Nov 2024 | 5805.25 | 5820.75 | 5837.55 | 5750.00 | 5408 | 0.45% |
| 31 Oct 2024 | 5779.25 | 5794.65 | 5854.50 | 5763.40 | 140721 | -0.28% |
| 30 Oct 2024 | 5795.60 | 5930.00 | 5975.40 | 5773.25 | 132445 | -2.24% |
| 29 Oct 2024 | 5928.30 | 6060.00 | 6060.20 | 5825.00 | 188102 | -1.84% |
| 28 Oct 2024 | 6039.55 | 5954.30 | 6084.50 | 5916.00 | 125326 | 1.63% |
| 25 Oct 2024 | 5942.55 | 5958.00 | 6008.25 | 5891.90 | 93169 | -0.31% |
| 24 Oct 2024 | 5960.95 | 5900.00 | 5984.95 | 5864.05 | 204593 | 1.82% |
| 23 Oct 2024 | 5854.55 | 6111.00 | 6185.55 | 5805.00 | 246474 | -4.18% |
| 22 Oct 2024 | 6110.25 | 6189.90 | 6220.75 | 6085.60 | 216579 | -0.78% |
| 21 Oct 2024 | 6158.35 | 6170.00 | 6250.00 | 6099.95 | 260236 | 0.42% |
| 18 Oct 2024 | 6132.75 | 6012.50 | 6158.00 | 6012.50 | 253430 | 1.82% |
| 17 Oct 2024 | 6023.00 | 6108.55 | 6195.45 | 5998.00 | 159045 | -1.17% |
| 16 Oct 2024 | 6094.30 | 6299.95 | 6299.95 | 6042.50 | 178898 | -2.73% |
| 15 Oct 2024 | 6265.50 | 6267.15 | 6318.55 | 6230.70 | 109584 | 0.22% |
| 14 Oct 2024 | 6251.45 | 6191.30 | 6270.00 | 6166.50 | 122405 | 0.97% |
| 11 Oct 2024 | 6191.30 | 6188.90 | 6233.00 | 6109.70 | 110068 | 0.88% |
| 10 Oct 2024 | 6137.10 | 6310.00 | 6340.55 | 6071.40 | 133293 | -2.49% |
| 09 Oct 2024 | 6294.10 | 6299.80 | 6375.55 | 6270.10 | 142064 | 0.69% |
| 08 Oct 2024 | 6250.85 | 6125.25 | 6266.50 | 6104.30 | 112143 | 1.47% |
| 07 Oct 2024 | 6160.25 | 6230.00 | 6267.20 | 6108.65 | 301401 | -0.55% |
| 04 Oct 2024 | 6194.15 | 6175.00 | 6320.00 | 6083.35 | 333711 | 0.57% |
| 03 Oct 2024 | 6159.30 | 6140.00 | 6195.60 | 6071.00 | 335286 | 0.13% |
| 01 Oct 2024 | 6151.25 | 6099.00 | 6169.15 | 6046.00 | 110426 | 1.63% |
| 30 Sep 2024 | 6052.80 | 6184.60 | 6221.65 | 6030.60 | 131363 | -2.13% |
| 27 Sep 2024 | 6184.60 | 6197.15 | 6213.00 | 6130.00 | 131483 | -0.20% |
| 26 Sep 2024 | 6197.15 | 6209.05 | 6228.70 | 6051.20 | 242297 | -0.47% |
| 25 Sep 2024 | 6226.65 | 6075.00 | 6264.00 | 6024.05 | 250647 | 2.97% |
| 24 Sep 2024 | 6046.80 | 6039.00 | 6104.75 | 5992.10 | 215635 | 1.08% |
| 23 Sep 2024 | 5982.45 | 6111.00 | 6135.00 | 5966.05 | 99302 | -1.71% |
| 20 Sep 2024 | 6086.75 | 6155.95 | 6168.60 | 6042.50 | 243155 | -0.82% |
| 19 Sep 2024 | 6136.85 | 6122.40 | 6199.95 | 6081.30 | 123993 | 0.76% |
| 18 Sep 2024 | 6090.30 | 6244.95 | 6255.00 | 6050.00 | 112269 | -2.04% |
| 17 Sep 2024 | 6216.85 | 6345.00 | 6357.95 | 6182.65 | 150949 | -2.21% |
| 16 Sep 2024 | 6357.45 | 6369.00 | 6411.25 | 6325.00 | 47448 | -0.14% |
| 13 Sep 2024 | 6366.25 | 6339.00 | 6439.90 | 6321.10 | 135333 | 0.29% |
| 12 Sep 2024 | 6347.85 | 6297.35 | 6428.90 | 6281.45 | 292894 | 1.11% |
| 11 Sep 2024 | 6277.95 | 6316.85 | 6359.55 | 6258.10 | 141919 | -0.62% |
| 10 Sep 2024 | 6316.85 | 6268.05 | 6375.00 | 6268.05 | 280526 | 0.78% |
| 09 Sep 2024 | 6268.05 | 6310.45 | 6345.10 | 6250.40 | 106255 | -0.66% |
| 06 Sep 2024 | 6309.95 | 6278.00 | 6346.70 | 6224.05 | 174137 | 0.53% |
| 05 Sep 2024 | 6276.55 | 6244.90 | 6346.00 | 6191.95 | 358214 | 1.11% |
| 04 Sep 2024 | 6207.80 | 6101.00 | 6239.25 | 6059.00 | 340294 | 1.62% |
| 03 Sep 2024 | 6108.75 | 6052.15 | 6170.00 | 6040.05 | 149571 | 0.58% |
| 02 Sep 2024 | 6073.65 | 6174.95 | 6190.00 | 6057.60 | 83378 | -1.57% |
| 30 Aug 2024 | 6170.35 | 6020.00 | 6199.90 | 5998.50 | 429045 | 2.85% |
| 29 Aug 2024 | 5999.30 | 6009.95 | 6064.80 | 5961.00 | 198586 | 0.03% |
| 28 Aug 2024 | 5997.40 | 5896.50 | 6021.10 | 5850.30 | 384104 | 1.81% |
| 27 Aug 2024 | 5891.00 | 5858.00 | 5991.55 | 5822.05 | 532448 | 1.24% |
| 26 Aug 2024 | 5818.65 | 5795.15 | 5831.00 | 5700.00 | 142428 | 1.13% |
| 23 Aug 2024 | 5753.85 | 5802.00 | 5805.00 | 5725.55 | 249955 | -0.25% |
| 22 Aug 2024 | 5768.05 | 5862.00 | 5864.55 | 5748.50 | 342906 | -0.38% |
| 21 Aug 2024 | 5790.00 | 5731.00 | 5828.90 | 5723.80 | 268688 | 0.99% |
| 20 Aug 2024 | 5733.05 | 5748.50 | 5798.00 | 5705.05 | 370393 | -0.13% |
| 19 Aug 2024 | 5740.70 | 5722.15 | 5764.65 | 5677.35 | 202117 | 1.03% |
| 16 Aug 2024 | 5681.95 | 5750.00 | 5750.00 | 5625.60 | 299515 | -0.01% |
| 14 Aug 2024 | 5682.60 | 5750.00 | 5816.85 | 5672.60 | 353454 | -0.47% |
| 13 Aug 2024 | 5709.40 | 5734.00 | 5795.20 | 5672.00 | 305322 | -0.10% |
| 12 Aug 2024 | 5714.85 | 5850.00 | 5850.00 | 5656.95 | 284368 | -1.41% |
| 09 Aug 2024 | 5796.85 | 5715.10 | 5848.00 | 5516.05 | 1337022 | 1.93% |
| 08 Aug 2024 | 5687.05 | 5548.00 | 5746.60 | 5493.40 | 687558 | 3.17% |
| 07 Aug 2024 | 5512.25 | 5337.90 | 5524.75 | 5337.90 | 418116 | 3.55% |
| 06 Aug 2024 | 5323.10 | 5400.00 | 5445.95 | 5304.60 | 295096 | 0.17% |
| 05 Aug 2024 | 5314.20 | 5200.05 | 5368.30 | 5164.75 | 397512 | 0.35% |
| 02 Aug 2024 | 5295.75 | 5200.00 | 5344.45 | 5200.00 | 82865 | 0.46% |
| 01 Aug 2024 | 5271.30 | 5353.00 | 5405.85 | 5251.10 | 147760 | -0.72% |
| 31 Jul 2024 | 5309.50 | 5226.40 | 5344.90 | 5194.00 | 195074 | 1.59% |
| 30 Jul 2024 | 5226.40 | 5224.90 | 5245.15 | 5180.00 | 128568 | 0.47% |
| 29 Jul 2024 | 5202.05 | 5325.00 | 5347.95 | 5192.55 | 149841 | -1.66% |
| 26 Jul 2024 | 5289.85 | 5209.95 | 5316.85 | 5189.25 | 171272 | 2.07% |
| 25 Jul 2024 | 5182.35 | 5155.00 | 5206.45 | 5139.05 | 92426 | -0.21% |
| 24 Jul 2024 | 5193.15 | 5207.90 | 5271.75 | 5160.65 | 112401 | 0.24% |
| 23 Jul 2024 | 5180.65 | 5220.00 | 5239.10 | 5030.40 | 109499 | -0.69% |
| 22 Jul 2024 | 5216.70 | 5130.00 | 5243.95 | 5087.00 | 133116 | 1.62% |
| 19 Jul 2024 | 5133.65 | 5250.00 | 5268.25 | 5111.55 | 129496 | -2.64% |
| 18 Jul 2024 | 5272.75 | 5330.00 | 5330.00 | 5190.00 | 133445 | -0.45% |
| 16 Jul 2024 | 5296.80 | 5445.00 | 5445.00 | 5271.65 | 229725 | -1.61% |
| 15 Jul 2024 | 5383.70 | 5236.10 | 5450.00 | 5230.00 | 698631 | 3.56% |
| 12 Jul 2024 | 5198.75 | 5217.00 | 5268.00 | 5164.75 | 155236 | -0.01% |
| 11 Jul 2024 | 5199.30 | 5265.00 | 5294.95 | 5182.20 | 220197 | -0.51% |
| 10 Jul 2024 | 5225.80 | 5324.15 | 5338.00 | 5156.05 | 303393 | -1.85% |
| 09 Jul 2024 | 5324.15 | 5250.00 | 5348.80 | 5221.85 | 325815 | 1.96% |
| 08 Jul 2024 | 5221.85 | 5090.00 | 5243.70 | 5063.00 | 272224 | 3.13% |
| 05 Jul 2024 | 5063.55 | 4990.90 | 5085.00 | 4990.60 | 166745 | 1.65% |
| 04 Jul 2024 | 4981.35 | 4976.10 | 5019.00 | 4955.25 | 106334 | 0.21% |
| 03 Jul 2024 | 4970.75 | 4933.95 | 5030.00 | 4926.05 | 119669 | 1.04% |
| 02 Jul 2024 | 4919.75 | 4968.60 | 4979.90 | 4872.00 | 277425 | -0.78% |
| 01 Jul 2024 | 4958.60 | 4992.00 | 5010.80 | 4941.00 | 172179 | -0.66% |
| 28 Jun 2024 | 4991.35 | 4932.00 | 5020.00 | 4930.55 | 272426 | 1.38% |
| 27 Jun 2024 | 4923.60 | 5000.00 | 5034.30 | 4896.90 | 921005 | -1.01% |
| 26 Jun 2024 | 4973.60 | 5099.90 | 5108.90 | 4951.40 | 340917 | -2.34% |
| 25 Jun 2024 | 5092.70 | 5030.00 | 5259.00 | 5008.55 | 583680 | 1.74% |
| 24 Jun 2024 | 5005.75 | 5088.00 | 5109.90 | 4974.00 | 134790 | -2.41% |
| 21 Jun 2024 | 5129.25 | 5160.15 | 5198.45 | 5080.10 | 85035 | -0.56% |
| 20 Jun 2024 | 5158.35 | 5184.85 | 5222.70 | 5137.70 | 66633 | -0.51% |
| 19 Jun 2024 | 5184.85 | 5232.00 | 5258.85 | 5160.00 | 175111 | -0.64% |
| 18 Jun 2024 | 5218.05 | 5123.00 | 5238.00 | 4908.80 | 581602 | 2.28% |
| 14 Jun 2024 | 5101.95 | 5114.95 | 5134.60 | 5033.00 | 77862 | 0.24% |
| 13 Jun 2024 | 5089.70 | 5086.00 | 5114.90 | 5051.00 | 111983 | 0.23% |
| 12 Jun 2024 | 5078.10 | 5091.95 | 5120.70 | 5054.05 | 166160 | 0.22% |
| 11 Jun 2024 | 5066.85 | 5030.30 | 5099.00 | 4981.20 | 133269 | 0.71% |
| 10 Jun 2024 | 5031.15 | 4989.00 | 5043.40 | 4940.00 | 86829 | 1.51% |
| 07 Jun 2024 | 4956.10 | 4856.30 | 4963.80 | 4827.20 | 166257 | 2.09% |
| 06 Jun 2024 | 4854.60 | 4840.35 | 4889.10 | 4775.00 | 184279 | 0.61% |
| 05 Jun 2024 | 4825.15 | 4715.00 | 4864.45 | 4667.40 | 214474 | 2.48% |
| 04 Jun 2024 | 4708.45 | 4856.30 | 4856.30 | 4407.05 | 439244 | -2.36% |
| 03 Jun 2024 | 4822.10 | 4815.00 | 4882.95 | 4795.00 | 730200 | 0.24% |
| 31 May 2024 | 4810.45 | 4946.80 | 4972.85 | 4794.10 | 649815 | -2.76% |
| 30 May 2024 | 4946.80 | 5120.00 | 5150.00 | 4894.60 | 1490557 | -6.00% |
| 29 May 2024 | 5262.45 | 5314.75 | 5382.90 | 5183.30 | 495913 | -0.97% |
| 28 May 2024 | 5313.85 | 5330.05 | 5340.00 | 5262.05 | 216749 | -0.44% |
| 27 May 2024 | 5337.30 | 5469.95 | 5469.95 | 5288.00 | 396052 | -2.10% |
| 24 May 2024 | 5451.65 | 5461.75 | 5495.30 | 5355.10 | 145147 | -0.08% |
| 23 May 2024 | 5456.25 | 5320.00 | 5488.00 | 5271.00 | 175923 | 2.87% |
| 22 May 2024 | 5304.25 | 5340.00 | 5382.35 | 5208.15 | 166810 | -0.54% |
| 21 May 2024 | 5333.15 | 5438.25 | 5578.80 | 5295.80 | 333419 | -1.93% |
| 18 May 2024 | 5438.25 | 5485.00 | 5485.45 | 5420.00 | 12829 | 0.01% |
| 17 May 2024 | 5437.70 | 5345.00 | 5462.50 | 5270.20 | 228561 | 2.25% |
| 16 May 2024 | 5318.05 | 5235.00 | 5332.00 | 5148.10 | 284882 | 1.36% |
| 15 May 2024 | 5246.95 | 5208.00 | 5310.00 | 5191.10 | 221828 | 1.23% |
| 14 May 2024 | 5183.20 | 5249.95 | 5255.95 | 5081.00 | 290119 | -0.52% |
| 13 May 2024 | 5210.45 | 5150.00 | 5250.00 | 5096.00 | 105586 | 1.59% |
| 10 May 2024 | 5128.90 | 5054.45 | 5153.50 | 5050.80 | 137328 | 1.21% |
| 09 May 2024 | 5067.60 | 5174.95 | 5188.40 | 5035.70 | 215985 | -1.86% |
| 08 May 2024 | 5163.90 | 5124.50 | 5181.10 | 5040.15 | 228808 | 0.90% |
| 07 May 2024 | 5117.95 | 5154.90 | 5208.00 | 4990.55 | 171010 | -0.60% |
| 06 May 2024 | 5148.95 | 4906.00 | 5158.00 | 4880.00 | 471357 | 4.99% |
| 03 May 2024 | 4904.00 | 4793.25 | 4930.00 | 4761.60 | 91122 | 2.43% |
| 02 May 2024 | 4787.80 | 4830.15 | 4845.70 | 4739.50 | 216072 | -0.94% |
| 30 Apr 2024 | 4833.05 | 4899.90 | 4949.00 | 4817.10 | 91239 | -1.03% |
| 29 Apr 2024 | 4883.50 | 4909.10 | 5020.00 | 4861.70 | 140520 | -0.55% |
| 26 Apr 2024 | 4910.40 | 4868.00 | 4937.40 | 4858.00 | 160192 | 0.88% |
| 25 Apr 2024 | 4867.65 | 4714.00 | 4879.00 | 4697.00 | 150059 | 3.11% |
| 24 Apr 2024 | 4720.95 | 4709.00 | 4759.65 | 4691.00 | 55269 | 0.35% |
| 23 Apr 2024 | 4704.40 | 4759.80 | 4791.80 | 4665.00 | 145622 | -0.87% |
| 22 Apr 2024 | 4745.70 | 4644.25 | 4756.00 | 4631.40 | 188465 | 2.80% |
| 19 Apr 2024 | 4616.35 | 4625.00 | 4644.95 | 4567.05 | 94277 | -0.74% |
| 18 Apr 2024 | 4650.85 | 4740.00 | 4749.15 | 4636.40 | 314802 | -1.76% |
| 16 Apr 2024 | 4734.30 | 4700.00 | 4775.95 | 4680.00 | 119821 | 0.40% |
| 15 Apr 2024 | 4715.65 | 4725.00 | 4755.00 | 4672.50 | 164252 | -0.41% |
| 12 Apr 2024 | 4735.20 | 4824.50 | 4870.00 | 4725.15 | 159343 | -1.85% |
| 10 Apr 2024 | 4824.50 | 4868.25 | 4874.20 | 4813.20 | 183779 | -1.19% |
| 09 Apr 2024 | 4882.60 | 4880.00 | 4920.20 | 4856.05 | 66122 | -0.12% |
| 08 Apr 2024 | 4888.35 | 4919.95 | 4950.00 | 4845.30 | 150686 | -0.49% |
| 05 Apr 2024 | 4912.65 | 4892.85 | 5095.00 | 4880.25 | 384425 | 0.96% |
| 04 Apr 2024 | 4866.10 | 4915.00 | 4915.00 | 4830.00 | 175477 | -0.58% |
| 03 Apr 2024 | 4894.65 | 4933.00 | 4939.95 | 4865.65 | 106320 | -1.22% |
| 02 Apr 2024 | 4955.35 | 5009.00 | 5024.90 | 4911.60 | 116184 | -1.07% |
| 01 Apr 2024 | 5009.05 | 4930.15 | 5044.90 | 4930.15 | 69589 | 1.36% |
| 28 Mar 2024 | 4942.00 | 4935.00 | 5009.95 | 4820.05 | 427458 | -1.24% |
| 27 Mar 2024 | 5004.20 | 5049.35 | 5059.10 | 4962.05 | 89989 | 0.04% |
| 26 Mar 2024 | 5002.15 | 4650.00 | 5022.50 | 4650.00 | 199779 | 4.43% |
| 22 Mar 2024 | 4789.75 | 4829.10 | 4829.10 | 4770.05 | 138264 | -0.13% |
| 21 Mar 2024 | 4795.95 | 4800.00 | 4835.00 | 4744.85 | 275225 | 0.25% |
| 20 Mar 2024 | 4784.15 | 4897.40 | 4903.10 | 4767.60 | 183011 | -1.80% |
| 19 Mar 2024 | 4871.80 | 5000.00 | 5000.30 | 4862.85 | 145345 | -2.09% |
| 18 Mar 2024 | 4975.65 | 5050.00 | 5068.80 | 4910.00 | 81473 | -1.38% |
| 15 Mar 2024 | 5045.20 | 4990.00 | 5095.65 | 4857.05 | 342923 | 1.20% |
| 14 Mar 2024 | 4985.35 | 4915.00 | 5017.00 | 4881.10 | 70479 | 0.80% |
| 13 Mar 2024 | 4945.65 | 5064.95 | 5080.90 | 4895.05 | 240960 | -2.20% |
| 12 Mar 2024 | 5056.80 | 5173.15 | 5188.95 | 5041.30 | 70615 | -1.95% |
| 11 Mar 2024 | 5157.25 | 5188.00 | 5225.00 | 5138.35 | 151048 | 0.25% |
| 07 Mar 2024 | 5144.30 | 5222.00 | 5225.00 | 5136.95 | 129528 | -1.31% |
| 06 Mar 2024 | 5212.45 | 5100.10 | 5221.70 | 5087.30 | 187217 | 2.20% |
| 05 Mar 2024 | 5100.35 | 5139.60 | 5139.65 | 5043.60 | 85058 | -0.48% |
| 04 Mar 2024 | 5124.90 | 5156.55 | 5169.50 | 5110.00 | 191376 | 0.36% |
| 02 Mar 2024 | 5106.55 | 5112.90 | 5148.80 | 5091.10 | 3470 | -0.12% |
| 01 Mar 2024 | 5112.90 | 5150.00 | 5168.95 | 5103.05 | 196260 | -0.28% |
| 29 Feb 2024 | 5127.35 | 5018.00 | 5148.30 | 4986.00 | 217756 | 2.75% |
| 28 Feb 2024 | 4990.25 | 5079.65 | 5079.80 | 4957.60 | 175724 | -1.07% |
| 27 Feb 2024 | 5044.05 | 5010.00 | 5096.35 | 4934.65 | 678534 | -0.35% |
| 26 Feb 2024 | 5061.85 | 5405.15 | 5413.80 | 4659.00 | 2521385 | -6.63% |
| 23 Feb 2024 | 5421.15 | 5423.20 | 5472.10 | 5355.00 | 141155 | -0.04% |
| 22 Feb 2024 | 5423.20 | 5467.00 | 5479.45 | 5367.05 | 232543 | 0.14% |
| 21 Feb 2024 | 5415.50 | 5425.00 | 5520.00 | 5390.10 | 170880 | 0.23% |
| 20 Feb 2024 | 5402.85 | 5470.00 | 5470.00 | 5350.95 | 121950 | -1.26% |
| 19 Feb 2024 | 5471.85 | 5444.60 | 5498.65 | 5405.45 | 76922 | 0.50% |
| 16 Feb 2024 | 5444.60 | 5340.00 | 5458.20 | 5268.60 | 273500 | 2.52% |
| 15 Feb 2024 | 5310.55 | 5243.90 | 5339.00 | 5180.00 | 251654 | 1.39% |
| 14 Feb 2024 | 5237.80 | 5293.15 | 5293.15 | 5142.55 | 294883 | -1.05% |
| 13 Feb 2024 | 5293.45 | 5199.95 | 5315.60 | 5160.00 | 229855 | 2.80% |
| 12 Feb 2024 | 5149.35 | 5320.00 | 5320.00 | 4967.45 | 343095 | -3.35% |
| 09 Feb 2024 | 5327.90 | 5350.00 | 5420.00 | 5226.75 | 570720 | 0.32% |
| 08 Feb 2024 | 5311.15 | 5154.65 | 5377.40 | 5127.85 | 611368 | 3.57% |
| 07 Feb 2024 | 5127.85 | 5150.00 | 5225.00 | 5100.15 | 484955 | 1.24% |
| 06 Feb 2024 | 5065.20 | 4949.90 | 5130.95 | 4948.95 | 635171 | 2.87% |
| 05 Feb 2024 | 4924.05 | 4925.35 | 5148.60 | 4870.00 | 305754 | 0.13% |
| 02 Feb 2024 | 4917.70 | 4875.00 | 4931.00 | 4781.40 | 344636 | 1.30% |
| 01 Feb 2024 | 4854.75 | 5000.15 | 5065.00 | 4834.00 | 173932 | -2.83% |
| 31 Jan 2024 | 4996.05 | 4990.00 | 5087.95 | 4972.00 | 263753 | 1.01% |
| 30 Jan 2024 | 4946.30 | 4975.00 | 4997.45 | 4906.00 | 164802 | -0.58% |
| 29 Jan 2024 | 4975.35 | 4998.65 | 5022.90 | 4940.45 | 62787 | 0.07% |
| 25 Jan 2024 | 4971.75 | 4999.60 | 5044.85 | 4934.60 | 213702 | -0.56% |
| 24 Jan 2024 | 4999.60 | 4860.20 | 5022.10 | 4816.50 | 230011 | 3.82% |
| 23 Jan 2024 | 4815.70 | 4878.70 | 4956.00 | 4763.25 | 206809 | -1.29% |
| 20 Jan 2024 | 4878.70 | 4966.00 | 4979.00 | 4849.00 | 24505 | -1.72% |
| 19 Jan 2024 | 4964.30 | 4974.95 | 4974.95 | 4904.25 | 114591 | 0.62% |
| 18 Jan 2024 | 4933.85 | 5056.15 | 5072.60 | 4908.35 | 153745 | -2.42% |
| 17 Jan 2024 | 5056.15 | 5060.60 | 5104.45 | 5014.00 | 110342 | -0.09% |
| 16 Jan 2024 | 5060.60 | 5037.95 | 5080.35 | 5023.65 | 100552 | 0.46% |
| 15 Jan 2024 | 5037.60 | 5048.10 | 5054.35 | 4968.00 | 227660 | -0.22% |
| 12 Jan 2024 | 5048.70 | 5072.25 | 5230.00 | 5012.00 | 138930 | -0.18% |
| 11 Jan 2024 | 5057.75 | 5128.05 | 5156.05 | 5030.50 | 147170 | -1.21% |
| 10 Jan 2024 | 5119.80 | 5222.90 | 5225.00 | 5073.00 | 215333 | -1.13% |
| 09 Jan 2024 | 5178.55 | 5230.00 | 5268.70 | 5165.55 | 159805 | -0.48% |
| 08 Jan 2024 | 5203.55 | 5230.00 | 5235.35 | 5150.55 | 50216 | -0.67% |
| 05 Jan 2024 | 5238.60 | 5275.00 | 5315.50 | 5202.95 | 223430 | -0.59% |
| 04 Jan 2024 | 5269.45 | 5240.50 | 5301.00 | 5228.60 | 442884 | 0.55% |
| 03 Jan 2024 | 5240.50 | 5201.95 | 5266.95 | 5156.20 | 275095 | 1.05% |
| 02 Jan 2024 | 5186.00 | 5135.00 | 5199.90 | 5113.85 | 101061 | 1.29% |
| 01 Jan 2024 | 5120.00 | 5209.95 | 5225.00 | 5093.20 | 101017 | -1.59% |
| 29 Dec 2023 | 5202.60 | 5146.60 | 5216.75 | 5104.90 | 147213 | 1.49% |
| 28 Dec 2023 | 5126.35 | 5074.95 | 5143.00 | 5018.20 | 447476 | 1.01% |
| 27 Dec 2023 | 5075.30 | 5010.00 | 5090.00 | 4992.45 | 240939 | 2.07% |
| 26 Dec 2023 | 4972.50 | 4916.45 | 4997.00 | 4901.10 | 83738 | 1.18% |
| 22 Dec 2023 | 4914.40 | 4920.60 | 4955.00 | 4858.65 | 152341 | 0.09% |
| 21 Dec 2023 | 4909.90 | 4858.00 | 4971.60 | 4818.65 | 150806 | 0.67% |
| 20 Dec 2023 | 4877.35 | 4950.00 | 5009.00 | 4864.70 | 188500 | -1.20% |
| 19 Dec 2023 | 4936.65 | 4889.75 | 4950.00 | 4884.90 | 95027 | 0.68% |
| 18 Dec 2023 | 4903.25 | 4899.10 | 4960.35 | 4852.55 | 161198 | -0.33% |
| 15 Dec 2023 | 4919.35 | 4880.80 | 5009.85 | 4791.55 | 1925737 | 1.28% |
| 14 Dec 2023 | 4857.20 | 4900.00 | 4925.00 | 4848.00 | 301947 | -0.58% |
| 13 Dec 2023 | 4885.35 | 4805.00 | 4900.00 | 4780.10 | 313944 | 1.88% |
| 12 Dec 2023 | 4795.20 | 4734.80 | 4813.35 | 4726.00 | 261701 | 1.48% |
| 11 Dec 2023 | 4725.25 | 4795.95 | 4795.95 | 4681.90 | 240894 | -1.48% |
| 08 Dec 2023 | 4796.05 | 4875.00 | 4897.80 | 4750.60 | 305427 | -1.91% |
| 07 Dec 2023 | 4889.50 | 4712.15 | 4900.00 | 4701.90 | 374821 | 3.46% |
| 06 Dec 2023 | 4725.80 | 4677.00 | 4807.00 | 4660.00 | 367725 | 1.57% |
| 05 Dec 2023 | 4652.85 | 4649.95 | 4667.45 | 4589.25 | 254553 | 0.86% |
| 04 Dec 2023 | 4613.15 | 4649.00 | 4667.15 | 4601.00 | 197993 | -0.75% |
| 01 Dec 2023 | 4647.90 | 4724.90 | 4741.95 | 4621.75 | 264101 | -1.60% |
| 30 Nov 2023 | 4723.55 | 4591.30 | 4795.50 | 4561.05 | 372051 | 3.42% |
| 29 Nov 2023 | 4567.25 | 4600.00 | 4606.70 | 4543.00 | 147770 | 0.29% |
| 28 Nov 2023 | 4554.20 | 4587.00 | 4613.55 | 4515.05 | 401971 | -0.08% |
| 24 Nov 2023 | 4557.80 | 4532.25 | 4593.45 | 4526.30 | 198443 | 0.81% |
| 23 Nov 2023 | 4521.15 | 4540.00 | 4574.40 | 4502.65 | 310248 | -0.22% |
| 22 Nov 2023 | 4530.95 | 4500.00 | 4572.95 | 4466.75 | 398114 | 0.95% |
| 21 Nov 2023 | 4488.30 | 4410.00 | 4500.00 | 4401.05 | 246036 | 2.23% |
| 20 Nov 2023 | 4390.55 | 4450.00 | 4450.00 | 4380.80 | 173174 | -1.30% |
| 17 Nov 2023 | 4448.45 | 4384.20 | 4450.00 | 4372.85 | 228005 | 2.00% |
| 16 Nov 2023 | 4361.25 | 4359.00 | 4380.00 | 4322.25 | 113150 | 0.38% |
| 15 Nov 2023 | 4344.95 | 4337.05 | 4383.95 | 4300.30 | 274824 | 1.05% |
| 13 Nov 2023 | 4299.95 | 4299.60 | 4345.00 | 4289.15 | 131420 | -0.38% |
| 12 Nov 2023 | 4316.20 | 4330.00 | 4330.30 | 4300.20 | 19352 | 0.23% |
| 10 Nov 2023 | 4306.25 | 4275.10 | 4325.00 | 4212.50 | 361432 | 0.55% |
| 09 Nov 2023 | 4282.70 | 4260.15 | 4337.50 | 4232.70 | 520821 | 1.18% |
| 08 Nov 2023 | 4232.70 | 4055.25 | 4300.00 | 4011.05 | 1222642 | 5.10% |
| 07 Nov 2023 | 4027.35 | 3825.20 | 4050.00 | 3814.80 | 662357 | 5.28% |
| 06 Nov 2023 | 3825.20 | 3809.00 | 3850.00 | 3783.55 | 166232 | 0.43% |
| 03 Nov 2023 | 3808.95 | 3810.00 | 3855.00 | 3790.10 | 261006 | 0.44% |
| 02 Nov 2023 | 3792.25 | 3723.00 | 3806.00 | 3723.00 | 321314 | 1.87% |
| 01 Nov 2023 | 3722.65 | 3734.00 | 3741.80 | 3676.05 | 126203 | 0.02% |
| 31 Oct 2023 | 3721.85 | 3700.00 | 3735.00 | 3679.95 | 140710 | 0.82% |
| 30 Oct 2023 | 3691.75 | 3694.50 | 3700.00 | 3650.20 | 169649 | 0.45% |
| 27 Oct 2023 | 3675.15 | 3586.80 | 3687.00 | 3558.00 | 101943 | 3.21% |
| 26 Oct 2023 | 3560.80 | 3584.90 | 3586.00 | 3509.95 | 61488 | -0.68% |
| 25 Oct 2023 | 3585.35 | 3535.15 | 3592.45 | 3531.80 | 108539 | 1.46% |
| 23 Oct 2023 | 3533.85 | 3576.00 | 3610.70 | 3521.60 | 117576 | -1.44% |
| 20 Oct 2023 | 3585.60 | 3585.00 | 3608.75 | 3540.00 | 90781 | -0.84% |
| 19 Oct 2023 | 3615.85 | 3629.95 | 3639.45 | 3574.90 | 163185 | -0.47% |
| 18 Oct 2023 | 3632.90 | 3632.00 | 3650.00 | 3614.95 | 177578 | 0.35% |
| 17 Oct 2023 | 3620.30 | 3621.90 | 3634.90 | 3581.25 | 122872 | 0.30% |
| 16 Oct 2023 | 3609.35 | 3615.00 | 3619.90 | 3582.10 | 82519 | -0.09% |
| 13 Oct 2023 | 3612.45 | 3600.85 | 3646.30 | 3570.00 | 148801 | 0.49% |
| 12 Oct 2023 | 3594.95 | 3555.95 | 3604.00 | 3546.75 | 154901 | 1.56% |
| 11 Oct 2023 | 3539.75 | 3585.75 | 3617.75 | 3531.25 | 147842 | -1.28% |
| 10 Oct 2023 | 3585.75 | 3570.00 | 3592.00 | 3530.05 | 130100 | 0.96% |
| 09 Oct 2023 | 3551.55 | 3502.50 | 3558.65 | 3490.05 | 82563 | 0.82% |
| 06 Oct 2023 | 3522.50 | 3457.50 | 3535.00 | 3457.50 | 259891 | 1.88% |
| 05 Oct 2023 | 3457.50 | 3494.25 | 3516.90 | 3447.00 | 104226 | -0.53% |
| 04 Oct 2023 | 3476.00 | 3580.00 | 3596.05 | 3452.40 | 152449 | -2.73% |
| 03 Oct 2023 | 3573.55 | 3629.95 | 3649.00 | 3566.90 | 97703 | -0.90% |
| 29 Sep 2023 | 3605.90 | 3524.80 | 3626.30 | 3522.00 | 100498 | 2.30% |
| 28 Sep 2023 | 3524.80 | 3559.00 | 3562.90 | 3514.05 | 156118 | -0.97% |
| 27 Sep 2023 | 3559.45 | 3523.60 | 3567.10 | 3521.20 | 101011 | 0.82% |
| 26 Sep 2023 | 3530.40 | 3555.00 | 3564.90 | 3523.05 | 49301 | -0.72% |
| 25 Sep 2023 | 3555.95 | 3552.60 | 3575.65 | 3512.05 | 49899 | 0.15% |
| 22 Sep 2023 | 3550.65 | 3651.15 | 3662.15 | 3541.05 | 267533 | -2.77% |
| 21 Sep 2023 | 3651.85 | 3690.00 | 3690.00 | 3645.00 | 146526 | -0.91% |
| 20 Sep 2023 | 3685.25 | 3659.85 | 3694.00 | 3616.95 | 62007 | 0.69% |
| 18 Sep 2023 | 3659.90 | 3690.95 | 3709.85 | 3635.80 | 119029 | -0.44% |
| 15 Sep 2023 | 3675.95 | 3700.00 | 3748.00 | 3664.00 | 168718 | -0.90% |
| 14 Sep 2023 | 3709.45 | 3753.20 | 3770.95 | 3671.05 | 244362 | -0.94% |
| 13 Sep 2023 | 3744.75 | 3635.90 | 3750.00 | 3635.90 | 287827 | 3.01% |
| 12 Sep 2023 | 3635.35 | 3655.00 | 3674.70 | 3622.10 | 224129 | 0.15% |
| 11 Sep 2023 | 3630.00 | 3635.00 | 3674.05 | 3621.25 | 165271 | 0.24% |
| 08 Sep 2023 | 3621.25 | 3655.00 | 3656.95 | 3612.45 | 119771 | -0.44% |
| 07 Sep 2023 | 3637.10 | 3674.00 | 3700.55 | 3632.50 | 182190 | -0.49% |
| 06 Sep 2023 | 3655.10 | 3660.00 | 3706.95 | 3633.00 | 173948 | 0.25% |
| 05 Sep 2023 | 3646.10 | 3669.90 | 3673.00 | 3620.00 | 238994 | -0.12% |
| 04 Sep 2023 | 3650.65 | 3619.50 | 3678.55 | 3614.35 | 53544 | 0.99% |
| 01 Sep 2023 | 3614.75 | 3642.85 | 3662.00 | 3606.60 | 247511 | -0.77% |
| 31 Aug 2023 | 3642.85 | 3693.85 | 3699.90 | 3635.00 | 129929 | -1.38% |
| 30 Aug 2023 | 3693.85 | 3700.15 | 3737.05 | 3683.00 | 122505 | -0.23% |
| 29 Aug 2023 | 3702.20 | 3719.00 | 3739.00 | 3691.55 | 235050 | -0.27% |
| 28 Aug 2023 | 3712.40 | 3677.75 | 3756.95 | 3666.00 | 137962 | 0.94% |
| 25 Aug 2023 | 3677.75 | 3715.00 | 3729.45 | 3670.05 | 135710 | -1.00% |
| 24 Aug 2023 | 3715.05 | 3760.20 | 3791.95 | 3700.00 | 76264 | -1.20% |
| 23 Aug 2023 | 3760.20 | 3779.90 | 3780.90 | 3749.15 | 38486 | -0.20% |
| 22 Aug 2023 | 3767.75 | 3833.95 | 3844.65 | 3763.80 | 81156 | -1.45% |
| 21 Aug 2023 | 3823.10 | 3801.30 | 3864.00 | 3784.50 | 92641 | 0.57% |
| 18 Aug 2023 | 3801.30 | 3790.00 | 3808.95 | 3694.05 | 186925 | 0.31% |
| 17 Aug 2023 | 3789.65 | 3794.00 | 3815.90 | 3768.35 | 29622 | -0.13% |
| 16 Aug 2023 | 3794.70 | 3785.00 | 3819.95 | 3746.20 | 73525 | -0.02% |
| 14 Aug 2023 | 3795.45 | 3829.90 | 3845.00 | 3745.05 | 128454 | -0.70% |
| 11 Aug 2023 | 3822.10 | 4100.50 | 4123.00 | 3800.05 | 941049 | -7.71% |
| 10 Aug 2023 | 4141.40 | 4233.90 | 4243.00 | 4107.05 | 229756 | -2.03% |
| 09 Aug 2023 | 4227.25 | 4131.00 | 4234.90 | 4130.60 | 333285 | 2.31% |
| 08 Aug 2023 | 4131.85 | 4149.85 | 4169.95 | 4086.95 | 132221 | 0.00% |
| 07 Aug 2023 | 4131.85 | 4149.00 | 4168.70 | 4055.35 | 145189 | 0.80% |
| 04 Aug 2023 | 4099.00 | 4015.80 | 4110.00 | 4004.20 | 298023 | 1.88% |
| 03 Aug 2023 | 4023.40 | 3945.00 | 4082.70 | 3927.10 | 342605 | 2.23% |
| 02 Aug 2023 | 3935.50 | 3971.00 | 3973.50 | 3900.00 | 88119 | -1.28% |
| 01 Aug 2023 | 3986.50 | 3978.75 | 4009.75 | 3960.95 | 140866 | 0.19% |
| 31 Jul 2023 | 3978.75 | 3985.00 | 4017.60 | 3965.80 | 89261 | -0.42% |
| 28 Jul 2023 | 3995.70 | 4005.10 | 4042.55 | 3950.25 | 100588 | -0.81% |
| 27 Jul 2023 | 4028.35 | 4002.50 | 4050.00 | 3996.00 | 365382 | 0.59% |
| 26 Jul 2023 | 4004.90 | 3936.65 | 4030.00 | 3914.70 | 313896 | 1.37% |
| 25 Jul 2023 | 3950.65 | 3800.00 | 3987.30 | 3781.90 | 720563 | 4.46% |
| 24 Jul 2023 | 3781.80 | 3709.95 | 3794.90 | 3693.65 | 227440 | 2.18% |
| 21 Jul 2023 | 3700.95 | 3685.40 | 3711.70 | 3651.10 | 255522 | 0.29% |
| 20 Jul 2023 | 3690.10 | 3635.00 | 3747.30 | 3635.00 | 426629 | 1.39% |
| 19 Jul 2023 | 3639.45 | 3670.00 | 3685.70 | 3605.00 | 157152 | -0.74% |
| 18 Jul 2023 | 3666.65 | 3648.00 | 3671.70 | 3618.05 | 156037 | 1.05% |
| 17 Jul 2023 | 3628.60 | 3516.15 | 3656.60 | 3508.30 | 345756 | 3.10% |
| 14 Jul 2023 | 3519.35 | 3510.25 | 3531.00 | 3500.05 | 28120 | 0.23% |
| 13 Jul 2023 | 3511.15 | 3525.10 | 3550.00 | 3495.00 | 146039 | -0.51% |
| 12 Jul 2023 | 3529.00 | 3535.35 | 3540.00 | 3495.05 | 117624 | 0.43% |
| 11 Jul 2023 | 3514.05 | 3488.65 | 3523.80 | 3475.00 | 33453 | 0.76% |
| 10 Jul 2023 | 3487.65 | 3492.40 | 3529.95 | 3476.15 | 50264 | -0.09% |
| 07 Jul 2023 | 3490.75 | 3540.00 | 3540.00 | 3477.05 | 85096 | -0.92% |
| 06 Jul 2023 | 3523.25 | 3512.10 | 3543.95 | 3502.25 | 79164 | 0.31% |
| 05 Jul 2023 | 3512.25 | 3499.95 | 3525.00 | 3480.20 | 100980 | 0.50% |
| 04 Jul 2023 | 3494.80 | 3482.55 | 3537.15 | 3482.15 | 85700 | 0.03% |
| 03 Jul 2023 | 3493.90 | 3515.00 | 3515.00 | 3442.00 | 141957 | -0.54% |
| 30 Jun 2023 | 3512.85 | 3469.35 | 3517.50 | 3449.05 | 205515 | 1.94% |
| 28 Jun 2023 | 3446.15 | 3410.00 | 3459.80 | 3395.00 | 634166 | 1.49% |
| 27 Jun 2023 | 3395.45 | 3419.00 | 3427.95 | 3387.00 | 149706 | -0.18% |
| 26 Jun 2023 | 3401.50 | 3347.00 | 3415.00 | 3335.80 | 131596 | 1.54% |
| 23 Jun 2023 | 3349.95 | 3348.40 | 3373.40 | 3307.20 | 187418 | 0.02% |
| 22 Jun 2023 | 3349.40 | 3400.00 | 3404.00 | 3330.05 | 256036 | -1.19% |
| 21 Jun 2023 | 3389.90 | 3391.20 | 3414.00 | 3375.30 | 124993 | 0.18% |
| 20 Jun 2023 | 3383.90 | 3430.00 | 3455.90 | 3375.00 | 194971 | -0.55% |
| 19 Jun 2023 | 3402.60 | 3402.95 | 3456.85 | 3372.10 | 181443 | 0.11% |
| 16 Jun 2023 | 3398.95 | 3402.50 | 3445.95 | 3391.25 | 76056 | 0.13% |
| 15 Jun 2023 | 3394.40 | 3388.90 | 3438.90 | 3360.00 | 137974 | 0.64% |
| 14 Jun 2023 | 3372.85 | 3393.00 | 3420.00 | 3363.00 | 123537 | -0.49% |
| 13 Jun 2023 | 3389.45 | 3367.60 | 3450.95 | 3350.00 | 231707 | 1.25% |
| 12 Jun 2023 | 3347.50 | 3417.10 | 3419.85 | 3337.00 | 156889 | -1.96% |
| 09 Jun 2023 | 3414.50 | 3460.00 | 3460.00 | 3386.05 | 369823 | -0.80% |
| 08 Jun 2023 | 3442.05 | 3401.80 | 3458.65 | 3401.80 | 81435 | 1.01% |
| 07 Jun 2023 | 3407.60 | 3396.70 | 3417.95 | 3385.35 | 53590 | 0.55% |
| 06 Jun 2023 | 3388.80 | 3409.90 | 3409.90 | 3370.05 | 110764 | -0.20% |
| 05 Jun 2023 | 3395.70 | 3400.00 | 3410.00 | 3354.00 | 177877 | 0.95% |
| 02 Jun 2023 | 3363.75 | 3380.35 | 3397.10 | 3341.10 | 63221 | -0.49% |
| 01 Jun 2023 | 3380.35 | 3383.95 | 3418.75 | 3366.45 | 55564 | 0.62% |
| 31 May 2023 | 3359.60 | 3368.00 | 3396.60 | 3345.05 | 92711 | 0.03% |
| 30 May 2023 | 3358.70 | 3351.90 | 3390.00 | 3341.80 | 144778 | 0.31% |
| 29 May 2023 | 3348.45 | 3349.90 | 3380.00 | 3327.65 | 77549 | 0.08% |
| 26 May 2023 | 3345.85 | 3329.10 | 3368.50 | 3309.95 | 140257 | 0.65% |
| 25 May 2023 | 3324.40 | 3310.10 | 3360.00 | 3282.40 | 226650 | 0.43% |
| 24 May 2023 | 3310.10 | 3258.00 | 3400.80 | 3252.00 | 251572 | 1.60% |
| 23 May 2023 | 3257.90 | 3260.00 | 3349.90 | 3186.30 | 373559 | 0.17% |
| 22 May 2023 | 3252.25 | 3225.60 | 3280.35 | 3225.60 | 263130 | -1.51% |
| 19 May 2023 | 3302.10 | 3325.00 | 3389.00 | 3275.00 | 580221 | -0.73% |
| 18 May 2023 | 3326.30 | 3390.25 | 3392.05 | 3313.15 | 373242 | -1.70% |
| 17 May 2023 | 3383.95 | 3413.65 | 3429.80 | 3365.05 | 129323 | -0.87% |
| 16 May 2023 | 3413.65 | 3443.70 | 3475.00 | 3401.75 | 181489 | -0.35% |
| 15 May 2023 | 3425.65 | 3420.00 | 3434.95 | 3376.85 | 184251 | 0.49% |
| 12 May 2023 | 3408.80 | 3507.80 | 3507.80 | 3405.00 | 105538 | -2.54% |
| 11 May 2023 | 3497.65 | 3604.70 | 3604.70 | 3485.00 | 99457 | -2.46% |
| 10 May 2023 | 3585.85 | 3622.55 | 3622.95 | 3567.90 | 189248 | -0.89% |
| 09 May 2023 | 3618.05 | 3531.80 | 3625.00 | 3515.50 | 590802 | 2.98% |
| 08 May 2023 | 3513.30 | 3475.80 | 3531.30 | 3464.05 | 118023 | 1.37% |
| 05 May 2023 | 3465.80 | 3484.10 | 3499.95 | 3452.60 | 46430 | -0.42% |
| 04 May 2023 | 3480.25 | 3517.15 | 3540.00 | 3467.90 | 82813 | -1.05% |
| 03 May 2023 | 3517.15 | 3500.00 | 3539.95 | 3495.20 | 148903 | -0.04% |
| 02 May 2023 | 3518.45 | 3525.15 | 3544.10 | 3495.60 | 110550 | 0.24% |
| 28 Apr 2023 | 3509.90 | 3445.00 | 3520.00 | 3442.80 | 241766 | 2.17% |
| 27 Apr 2023 | 3435.50 | 3426.85 | 3444.90 | 3419.60 | 95163 | 0.25% |
| 26 Apr 2023 | 3426.85 | 3415.00 | 3438.00 | 3400.80 | 48166 | 0.16% |
| 25 Apr 2023 | 3421.45 | 3428.85 | 3450.00 | 3385.00 | 97313 | -0.21% |
| 24 Apr 2023 | 3428.80 | 3409.00 | 3445.00 | 3404.00 | 264849 | 0.58% |
| 21 Apr 2023 | 3409.00 | 3355.90 | 3462.35 | 3355.85 | 451859 | 1.58% |
| 20 Apr 2023 | 3355.90 | 3340.70 | 3398.95 | 3340.00 | 259756 | 0.42% |
| 19 Apr 2023 | 3341.70 | 3367.00 | 3379.95 | 3327.20 | 149586 | -0.75% |
| 18 Apr 2023 | 3366.85 | 3345.55 | 3400.00 | 3334.75 | 342322 | 1.04% |
| 17 Apr 2023 | 3332.35 | 3362.70 | 3369.95 | 3300.85 | 129855 | -0.38% |
| 13 Apr 2023 | 3345.05 | 3357.35 | 3420.00 | 3337.55 | 237891 | 0.13% |
| 12 Apr 2023 | 3340.60 | 3339.85 | 3395.25 | 3316.75 | 339626 | 0.27% |
| 11 Apr 2023 | 3331.55 | 3370.00 | 3428.55 | 3320.45 | 174521 | -1.22% |
| 10 Apr 2023 | 3372.55 | 3403.25 | 3429.95 | 3358.20 | 246320 | -0.97% |
| 06 Apr 2023 | 3405.65 | 3384.25 | 3430.00 | 3384.25 | 121832 | -0.09% |
| 05 Apr 2023 | 3408.80 | 3399.70 | 3430.35 | 3381.05 | 210599 | 0.26% |
| 03 Apr 2023 | 3399.80 | 3410.00 | 3410.00 | 3358.50 | 220590 | 0.11% |
| 31 Mar 2023 | 3396.10 | 3312.70 | 3414.35 | 3296.30 | 248234 | 2.90% |
| 29 Mar 2023 | 3300.30 | 3240.00 | 3311.00 | 3230.15 | 71738 | 1.84% |
| 28 Mar 2023 | 3240.80 | 3231.90 | 3259.90 | 3201.60 | 56411 | 0.40% |
| 27 Mar 2023 | 3227.95 | 3170.30 | 3265.00 | 3157.85 | 171827 | 2.35% |
| 24 Mar 2023 | 3153.75 | 3150.00 | 3202.00 | 3145.00 | 63939 | 0.13% |
| 23 Mar 2023 | 3149.75 | 3196.15 | 3196.15 | 3138.00 | 186735 | -1.97% |
| 22 Mar 2023 | 3213.20 | 3132.00 | 3225.00 | 3106.60 | 130364 | 3.10% |
| 21 Mar 2023 | 3116.60 | 3101.00 | 3157.05 | 3099.15 | 39169 | 0.04% |
| 20 Mar 2023 | 3115.20 | 3100.85 | 3144.85 | 3087.60 | 91221 | 0.06% |
| 17 Mar 2023 | 3113.25 | 3188.50 | 3188.50 | 3098.30 | 65853 | -1.32% |
| 16 Mar 2023 | 3155.05 | 3060.00 | 3170.35 | 3051.90 | 73462 | 2.44% |
| 15 Mar 2023 | 3079.85 | 3120.00 | 3120.00 | 3067.95 | 18059 | -0.23% |
| 14 Mar 2023 | 3086.80 | 3057.00 | 3103.20 | 3056.60 | 42051 | 0.66% |
| 13 Mar 2023 | 3066.65 | 3117.35 | 3146.00 | 3042.30 | 84172 | -2.52% |
| 10 Mar 2023 | 3145.85 | 3135.00 | 3166.55 | 3104.55 | 21793 | -0.57% |
| 09 Mar 2023 | 3163.80 | 3145.00 | 3175.10 | 3137.20 | 21323 | 0.71% |
| 08 Mar 2023 | 3141.50 | 3132.05 | 3175.00 | 3121.00 | 52791 | -0.51% |
| 06 Mar 2023 | 3157.45 | 3159.90 | 3216.50 | 3150.85 | 44689 | -0.06% |
| 03 Mar 2023 | 3159.20 | 3143.00 | 3167.60 | 3119.35 | 36163 | 1.05% |
| 02 Mar 2023 | 3126.50 | 3108.00 | 3132.00 | 3071.05 | 61019 | 0.23% |
| 01 Mar 2023 | 3119.20 | 3175.00 | 3202.00 | 3108.00 | 107004 | -1.76% |
| 28 Feb 2023 | 3175.00 | 3310.00 | 3310.00 | 3144.70 | 131796 | -2.98% |
| 27 Feb 2023 | 3272.60 | 3297.00 | 3297.00 | 3253.30 | 53733 | -0.75% |
| 24 Feb 2023 | 3297.35 | 3285.00 | 3329.00 | 3275.00 | 237037 | 0.67% |
| 23 Feb 2023 | 3275.50 | 3269.00 | 3292.10 | 3249.05 | 108550 | -0.03% |
| 22 Feb 2023 | 3276.40 | 3255.65 | 3292.00 | 3235.75 | 75751 | 0.64% |
| 21 Feb 2023 | 3255.65 | 3270.00 | 3309.00 | 3245.35 | 50577 | -0.62% |
| 20 Feb 2023 | 3276.05 | 3260.00 | 3300.00 | 3227.20 | 83615 | 0.43% |
| 17 Feb 2023 | 3261.95 | 3268.00 | 3298.25 | 3250.00 | 45807 | -1.38% |
| 16 Feb 2023 | 3307.65 | 3342.10 | 3348.95 | 3286.70 | 79306 | -0.19% |
| 15 Feb 2023 | 3313.85 | 3278.05 | 3350.00 | 3262.85 | 95582 | 1.02% |
| 14 Feb 2023 | 3280.30 | 3283.25 | 3303.95 | 3245.05 | 65432 | 0.44% |
| 13 Feb 2023 | 3266.05 | 3297.95 | 3308.45 | 3191.00 | 202942 | -0.81% |
| 10 Feb 2023 | 3292.70 | 3247.50 | 3350.00 | 3178.60 | 916798 | 1.93% |
| 09 Feb 2023 | 3230.45 | 3149.00 | 3278.15 | 3140.95 | 132810 | 1.56% |
| 08 Feb 2023 | 3180.80 | 3051.50 | 3185.00 | 3051.50 | 204945 | 3.62% |
| 07 Feb 2023 | 3069.55 | 3074.65 | 3083.00 | 3048.80 | 24204 | 0.04% |
| 06 Feb 2023 | 3068.30 | 3051.95 | 3105.95 | 3040.55 | 43953 | 0.56% |
| 03 Feb 2023 | 3051.25 | 3085.00 | 3085.00 | 3032.20 | 93856 | -0.81% |
| 02 Feb 2023 | 3076.05 | 3015.00 | 3086.20 | 3015.00 | 107388 | 1.50% |
| 01 Feb 2023 | 3030.45 | 3020.50 | 3045.00 | 3011.30 | 31174 | 0.64% |
| 31 Jan 2023 | 3011.30 | 2983.00 | 3017.95 | 2983.00 | 94418 | 0.33% |
| 30 Jan 2023 | 3001.50 | 2999.00 | 3017.75 | 2980.00 | 30753 | 0.03% |
| 27 Jan 2023 | 3000.70 | 3022.80 | 3040.00 | 2985.00 | 42885 | -0.65% |
| 25 Jan 2023 | 3020.20 | 3023.90 | 3028.75 | 2983.00 | 67844 | 0.36% |
| 24 Jan 2023 | 3009.25 | 3054.95 | 3061.45 | 2995.35 | 47474 | -1.22% |
| 23 Jan 2023 | 3046.30 | 3044.95 | 3054.90 | 3001.85 | 24657 | 0.46% |
| 20 Jan 2023 | 3032.40 | 3025.15 | 3074.00 | 3010.00 | 29915 | -0.02% |
| 19 Jan 2023 | 3033.15 | 3043.90 | 3077.95 | 3025.00 | 12951 | -0.85% |
| 18 Jan 2023 | 3059.20 | 3035.00 | 3066.00 | 3021.55 | 18317 | 0.81% |
| 17 Jan 2023 | 3034.75 | 3030.00 | 3050.20 | 3008.55 | 18700 | -0.16% |
| 16 Jan 2023 | 3039.70 | 3020.00 | 3063.80 | 3020.00 | 16445 | 0.48% |
| 13 Jan 2023 | 3025.25 | 3066.70 | 3076.15 | 2998.50 | 65561 | -1.18% |
| 12 Jan 2023 | 3061.30 | 3060.00 | 3079.00 | 3020.95 | 26045 | 0.55% |
| 11 Jan 2023 | 3044.45 | 3077.00 | 3094.80 | 3022.20 | 104122 | -1.14% |
| 10 Jan 2023 | 3079.50 | 3064.65 | 3086.85 | 3041.05 | 98787 | 0.97% |
| 09 Jan 2023 | 3049.90 | 3047.30 | 3068.85 | 3038.05 | 44243 | 0.61% |
| 06 Jan 2023 | 3031.35 | 3023.05 | 3087.45 | 3003.00 | 125959 | -0.38% |
| 05 Jan 2023 | 3043.05 | 3006.00 | 3051.40 | 3006.00 | 35377 | 0.60% |
| 04 Jan 2023 | 3024.95 | 3010.00 | 3038.90 | 3006.10 | 32566 | -0.13% |
| 03 Jan 2023 | 3028.80 | 2999.60 | 3059.75 | 2989.00 | 39755 | 0.92% |
| 02 Jan 2023 | 3001.15 | 3005.00 | 3019.20 | 2973.00 | 42669 | -0.12% |
| 30 Dec 2022 | 3004.70 | 3003.95 | 3035.25 | 2994.90 | 26639 | 0.05% |
| 29 Dec 2022 | 3003.25 | 3028.45 | 3039.55 | 2997.00 | 45280 | -0.68% |
| 28 Dec 2022 | 3023.75 | 3069.40 | 3077.00 | 2981.00 | 57210 | -1.49% |
| 27 Dec 2022 | 3069.35 | 3099.60 | 3102.40 | 3021.80 | 75812 | -0.38% |
| 26 Dec 2022 | 3081.10 | 3046.20 | 3099.95 | 2985.10 | 92510 | 1.37% |
| 23 Dec 2022 | 3039.55 | 3086.35 | 3107.10 | 3028.05 | 77893 | -1.52% |
| 22 Dec 2022 | 3086.35 | 3070.00 | 3119.80 | 3034.35 | 174047 | 1.18% |
| 21 Dec 2022 | 3050.50 | 3000.00 | 3071.95 | 2981.00 | 78443 | 1.62% |
| 20 Dec 2022 | 3001.95 | 2990.00 | 3041.00 | 2965.00 | 116933 | 0.04% |
| 19 Dec 2022 | 3000.65 | 3042.90 | 3049.95 | 2940.05 | 263295 | -1.64% |
| 16 Dec 2022 | 3050.55 | 3050.00 | 3095.00 | 3040.30 | 39422 | -0.42% |
| 15 Dec 2022 | 3063.35 | 3099.00 | 3111.15 | 3046.00 | 23890 | -1.15% |
| 14 Dec 2022 | 3098.85 | 3133.00 | 3133.00 | 3080.00 | 169472 | -0.17% |
| 13 Dec 2022 | 3104.00 | 3103.00 | 3131.95 | 3090.10 | 174064 | -0.39% |
| 12 Dec 2022 | 3116.05 | 3174.75 | 3174.75 | 3100.00 | 50548 | -0.71% |
| 09 Dec 2022 | 3138.20 | 3115.00 | 3163.00 | 3092.80 | 80718 | 1.25% |
| 08 Dec 2022 | 3099.50 | 3083.15 | 3107.55 | 3060.00 | 23496 | 0.55% |
| 07 Dec 2022 | 3082.40 | 3102.00 | 3103.25 | 3075.65 | 18186 | -0.62% |
| 06 Dec 2022 | 3101.60 | 3119.85 | 3139.15 | 3088.00 | 28351 | -0.58% |
| 05 Dec 2022 | 3119.85 | 3140.00 | 3144.05 | 3111.30 | 26472 | 0.17% |
| 02 Dec 2022 | 3114.45 | 3140.00 | 3156.65 | 3045.55 | 24908 | -0.50% |
| 01 Dec 2022 | 3130.10 | 3127.25 | 3174.80 | 3118.20 | 69694 | 0.19% |
| 30 Nov 2022 | 3124.20 | 3121.65 | 3147.85 | 3113.15 | 86314 | 0.08% |
| 29 Nov 2022 | 3121.65 | 3080.65 | 3148.80 | 3080.65 | 104264 | 1.33% |
| 28 Nov 2022 | 3080.65 | 3069.00 | 3089.80 | 3033.00 | 87804 | 0.40% |
| 25 Nov 2022 | 3068.35 | 3097.80 | 3102.60 | 3061.00 | 38975 | -1.02% |
| 24 Nov 2022 | 3100.00 | 3123.70 | 3125.00 | 3060.00 | 299271 | -0.81% |
| 23 Nov 2022 | 3125.30 | 3088.75 | 3140.00 | 3081.45 | 37049 | 1.19% |
| 22 Nov 2022 | 3088.60 | 3090.00 | 3099.75 | 3050.00 | 34908 | 0.14% |
| 21 Nov 2022 | 3084.35 | 3130.00 | 3130.00 | 3070.00 | 73331 | -1.11% |
| 18 Nov 2022 | 3118.95 | 3146.55 | 3179.85 | 3086.10 | 48137 | -0.38% |
| 17 Nov 2022 | 3130.85 | 3100.00 | 3140.00 | 3064.80 | 37067 | 0.86% |
| 16 Nov 2022 | 3104.10 | 3113.10 | 3164.75 | 3095.10 | 34542 | -0.83% |
| 15 Nov 2022 | 3130.20 | 3121.00 | 3203.45 | 3120.05 | 56702 | -0.51% |
| 14 Nov 2022 | 3146.30 | 3066.00 | 3218.90 | 3025.00 | 231335 | -0.86% |
| 11 Nov 2022 | 3173.45 | 3177.90 | 3225.65 | 3078.30 | 202694 | -0.08% |
| 10 Nov 2022 | 3175.90 | 3170.00 | 3217.70 | 3160.00 | 28472 | -0.36% |
| 09 Nov 2022 | 3187.50 | 3227.05 | 3249.65 | 3172.05 | 24110 | -1.23% |
| 07 Nov 2022 | 3227.05 | 3240.00 | 3269.00 | 3200.00 | 24901 | -0.84% |
| 04 Nov 2022 | 3254.35 | 3296.40 | 3301.65 | 3234.10 | 26080 | -1.28% |
| 03 Nov 2022 | 3296.40 | 3301.50 | 3323.00 | 3280.90 | 71149 | -0.44% |
| 02 Nov 2022 | 3311.00 | 3239.00 | 3325.00 | 3227.05 | 161278 | 2.61% |
| 01 Nov 2022 | 3226.65 | 3170.90 | 3240.00 | 3141.85 | 95576 | 2.26% |
| 31 Oct 2022 | 3155.20 | 3120.00 | 3160.00 | 3119.40 | 39597 | 1.37% |
| 28 Oct 2022 | 3112.70 | 3108.00 | 3144.95 | 3095.00 | 41523 | -0.04% |
| 27 Oct 2022 | 3113.90 | 3121.10 | 3139.95 | 3096.85 | 28392 | -0.23% |
| 25 Oct 2022 | 3121.10 | 3090.00 | 3151.75 | 3084.05 | 124788 | 0.53% |
| 24 Oct 2022 | 3104.70 | 3096.00 | 3129.40 | 3087.00 | 6253 | 0.27% |
| 21 Oct 2022 | 3096.35 | 3100.05 | 3139.50 | 3085.20 | 29306 | -0.10% |
| 20 Oct 2022 | 3099.60 | 3082.60 | 3123.90 | 3065.00 | 51928 | 0.64% |
| 19 Oct 2022 | 3079.90 | 3121.85 | 3121.85 | 3070.00 | 57298 | -0.85% |
| 18 Oct 2022 | 3106.30 | 3130.65 | 3150.00 | 3093.15 | 44614 | -0.52% |
| 17 Oct 2022 | 3122.40 | 3090.00 | 3153.30 | 3083.60 | 44816 | 0.55% |
| 14 Oct 2022 | 3105.20 | 3141.20 | 3198.80 | 3094.45 | 25690 | -0.65% |
| 13 Oct 2022 | 3125.55 | 3155.00 | 3165.00 | 3102.00 | 24485 | -0.91% |
| 12 Oct 2022 | 3154.10 | 3205.55 | 3205.55 | 3132.55 | 45867 | -1.39% |
| 11 Oct 2022 | 3198.65 | 3203.95 | 3229.95 | 3157.60 | 149439 | 0.76% |
| 10 Oct 2022 | 3174.65 | 3185.00 | 3185.85 | 3129.15 | 44062 | -0.80% |
| 07 Oct 2022 | 3200.30 | 3275.00 | 3279.80 | 3191.00 | 242385 | -2.41% |
| 06 Oct 2022 | 3279.35 | 3295.10 | 3337.90 | 3260.00 | 33925 | -0.66% |
| 04 Oct 2022 | 3301.05 | 3325.05 | 3347.70 | 3265.05 | 61649 | 0.92% |
| 03 Oct 2022 | 3270.90 | 3294.40 | 3326.40 | 3240.00 | 95764 | -0.19% |
| 30 Sep 2022 | 3277.20 | 3250.00 | 3335.00 | 3250.00 | 99410 | 0.53% |
| 29 Sep 2022 | 3259.85 | 3313.15 | 3320.00 | 3186.05 | 287666 | -1.13% |
| 28 Sep 2022 | 3297.10 | 3290.00 | 3346.65 | 3276.50 | 127176 | 0.00% |
| 27 Sep 2022 | 3297.25 | 3320.00 | 3356.80 | 3276.60 | 84358 | 0.20% |
| 26 Sep 2022 | 3290.60 | 3240.00 | 3400.00 | 3219.10 | 224239 | 1.01% |
| 23 Sep 2022 | 3257.85 | 3285.00 | 3308.95 | 3240.05 | 21102 | -0.65% |
| 22 Sep 2022 | 3279.20 | 3216.10 | 3287.35 | 3211.05 | 25838 | 1.03% |
| 21 Sep 2022 | 3245.65 | 3310.00 | 3343.10 | 3206.15 | 44642 | -2.23% |
| 20 Sep 2022 | 3319.75 | 3283.85 | 3385.95 | 3263.00 | 210435 | 2.17% |
| 19 Sep 2022 | 3249.15 | 3181.00 | 3265.00 | 3146.05 | 81131 | 2.15% |
| 16 Sep 2022 | 3180.70 | 3161.70 | 3222.95 | 3161.70 | 149318 | -0.31% |
| 15 Sep 2022 | 3190.75 | 3210.85 | 3230.00 | 3170.00 | 86809 | -0.63% |
| 14 Sep 2022 | 3210.85 | 3200.00 | 3259.00 | 3158.00 | 203869 | -0.05% |
| 13 Sep 2022 | 3212.30 | 3206.00 | 3222.50 | 3199.00 | 134875 | 0.20% |
| 12 Sep 2022 | 3205.95 | 3196.00 | 3225.75 | 3191.65 | 40336 | 0.23% |
| 09 Sep 2022 | 3198.65 | 3177.00 | 3231.00 | 3168.00 | 95823 | 0.90% |
| 08 Sep 2022 | 3170.10 | 3110.00 | 3177.70 | 3092.40 | 141973 | 2.19% |
| 07 Sep 2022 | 3102.20 | 3048.20 | 3109.95 | 3030.60 | 176921 | 1.77% |
| 06 Sep 2022 | 3048.20 | 3049.80 | 3060.00 | 3030.40 | 76605 | 0.44% |
| 05 Sep 2022 | 3034.85 | 2969.70 | 3053.00 | 2965.05 | 242552 | 1.91% |
| 02 Sep 2022 | 2977.85 | 2960.00 | 3007.00 | 2952.00 | 167092 | 0.61% |
| 01 Sep 2022 | 2959.85 | 2974.65 | 2984.00 | 2949.60 | 44757 | -0.50% |
| 30 Aug 2022 | 2974.65 | 2916.35 | 2982.00 | 2914.80 | 147106 | 2.16% |
| 29 Aug 2022 | 2911.75 | 2855.00 | 2916.25 | 2855.00 | 63193 | 0.06% |
| 26 Aug 2022 | 2910.05 | 2926.10 | 2937.95 | 2905.00 | 40291 | -0.36% |
| 25 Aug 2022 | 2920.55 | 2950.00 | 2952.75 | 2897.40 | 287321 | -0.57% |
| 24 Aug 2022 | 2937.20 | 2934.95 | 2947.90 | 2915.10 | 100929 | 0.11% |
| 23 Aug 2022 | 2934.00 | 2914.00 | 2960.00 | 2912.25 | 157940 | 0.01% |
| 22 Aug 2022 | 2933.70 | 2945.00 | 2959.95 | 2910.85 | 147790 | -0.08% |
| 19 Aug 2022 | 2935.95 | 2924.50 | 2975.05 | 2923.00 | 171444 | 0.41% |
| 18 Aug 2022 | 2923.95 | 2947.00 | 2947.00 | 2906.10 | 169366 | -0.47% |
| 17 Aug 2022 | 2937.90 | 2952.10 | 2964.50 | 2932.85 | 336178 | -0.32% |
| 16 Aug 2022 | 2947.35 | 2957.00 | 3010.00 | 2939.85 | 417837 | -0.32% |
| 12 Aug 2022 | 2956.95 | 2965.00 | 2980.00 | 2930.00 | 123339 | -0.60% |
| 11 Aug 2022 | 2974.90 | 2963.35 | 3060.15 | 2943.75 | 200177 | 0.55% |
| 10 Aug 2022 | 2958.60 | 3000.00 | 3000.00 | 2945.25 | 243287 | -0.87% |
| 08 Aug 2022 | 2984.45 | 3035.00 | 3049.95 | 2936.15 | 643468 | -4.12% |
| 05 Aug 2022 | 3112.80 | 3168.30 | 3225.00 | 3095.00 | 662081 | -1.23% |
| 04 Aug 2022 | 3151.70 | 3121.00 | 3181.00 | 3070.95 | 141325 | 1.47% |
| 03 Aug 2022 | 3105.90 | 3180.00 | 3192.80 | 3049.10 | 333593 | -2.68% |
| 02 Aug 2022 | 3191.40 | 3205.00 | 3222.35 | 3170.10 | 53170 | -0.71% |
| 01 Aug 2022 | 3214.35 | 3240.00 | 3251.10 | 3197.35 | 118046 | -0.33% |
| 29 Jul 2022 | 3225.15 | 3233.00 | 3244.70 | 3185.05 | 54174 | -0.08% |
| 28 Jul 2022 | 3227.70 | 3152.30 | 3235.75 | 3126.05 | 56144 | 2.93% |
| 27 Jul 2022 | 3135.75 | 3075.00 | 3161.00 | 3047.40 | 61650 | 1.92% |
| 26 Jul 2022 | 3076.75 | 3108.95 | 3114.50 | 3060.15 | 52463 | -1.04% |
| 25 Jul 2022 | 3109.10 | 3173.95 | 3189.70 | 3090.10 | 39564 | -2.04% |
| 22 Jul 2022 | 3173.95 | 3215.00 | 3240.50 | 3152.25 | 27851 | -1.28% |
| 21 Jul 2022 | 3214.95 | 3216.25 | 3224.55 | 3176.30 | 60156 | 0.59% |
| 20 Jul 2022 | 3196.05 | 3294.75 | 3294.75 | 3183.40 | 77553 | -1.56% |
| 19 Jul 2022 | 3246.70 | 3250.10 | 3325.00 | 3240.00 | 102882 | -0.10% |
| 18 Jul 2022 | 3250.10 | 3210.10 | 3263.90 | 3201.70 | 106744 | 1.19% |
| 15 Jul 2022 | 3211.95 | 3204.60 | 3265.00 | 3193.20 | 261979 | 0.73% |
| 14 Jul 2022 | 3188.65 | 3147.00 | 3200.00 | 3138.00 | 102359 | 1.53% |
| 13 Jul 2022 | 3140.55 | 3075.00 | 3161.90 | 3075.00 | 100975 | 1.63% |
| 12 Jul 2022 | 3090.30 | 3167.80 | 3168.00 | 3072.45 | 101044 | -2.60% |
| 11 Jul 2022 | 3172.70 | 3135.00 | 3189.95 | 3119.25 | 41558 | 1.53% |
| 08 Jul 2022 | 3124.90 | 3110.40 | 3143.00 | 3090.90 | 118183 | 0.56% |
| 07 Jul 2022 | 3107.35 | 3094.30 | 3117.65 | 3090.15 | 155162 | 0.95% |
| 06 Jul 2022 | 3078.05 | 3050.00 | 3180.00 | 3046.05 | 57854 | 0.91% |
| 05 Jul 2022 | 3050.25 | 3056.00 | 3084.55 | 3019.15 | 90063 | 0.32% |
| 04 Jul 2022 | 3040.50 | 3012.00 | 3061.70 | 2986.00 | 33450 | 0.67% |
| 01 Jul 2022 | 3020.30 | 2995.00 | 3035.00 | 2970.95 | 21837 | 0.73% |
| 30 Jun 2022 | 2998.55 | 2967.80 | 3039.40 | 2950.15 | 124974 | 1.09% |
| 29 Jun 2022 | 2966.25 | 2962.00 | 2987.00 | 2928.20 | 113830 | -0.54% |
| 28 Jun 2022 | 2982.30 | 3032.00 | 3036.20 | 2955.35 | 58818 | -1.65% |
| 27 Jun 2022 | 3032.20 | 3018.00 | 3059.00 | 2983.75 | 109238 | 0.89% |
| 24 Jun 2022 | 3005.35 | 3036.00 | 3180.00 | 2990.20 | 99561 | -0.96% |
| 23 Jun 2022 | 3034.45 | 2960.00 | 3045.85 | 2960.00 | 78540 | 1.83% |
| 22 Jun 2022 | 2980.00 | 3090.00 | 3091.90 | 2965.20 | 103362 | -3.11% |
| 21 Jun 2022 | 3075.70 | 3105.00 | 3160.00 | 3068.15 | 81557 | -1.36% |
| 20 Jun 2022 | 3118.20 | 3025.00 | 3141.10 | 3025.00 | 131165 | 0.64% |
| 17 Jun 2022 | 3098.35 | 3042.45 | 3115.00 | 3023.60 | 138471 | 1.54% |
| 16 Jun 2022 | 3051.35 | 3076.00 | 3126.95 | 3020.95 | 63785 | -1.60% |
| 15 Jun 2022 | 3101.00 | 3085.00 | 3127.95 | 3063.00 | 188356 | 0.92% |
| 14 Jun 2022 | 3072.65 | 3066.30 | 3102.95 | 3047.80 | 55586 | -0.70% |
| 13 Jun 2022 | 3094.40 | 3087.80 | 3139.95 | 3041.10 | 50726 | -1.30% |
| 10 Jun 2022 | 3135.05 | 3135.00 | 3155.00 | 3113.70 | 156682 | -0.15% |
| 09 Jun 2022 | 3139.80 | 3158.00 | 3174.95 | 3118.00 | 102966 | -0.60% |
| 08 Jun 2022 | 3158.90 | 3133.00 | 3175.00 | 3105.00 | 78919 | 0.57% |
| 07 Jun 2022 | 3140.95 | 3119.10 | 3146.95 | 3060.05 | 68916 | 0.87% |
| 06 Jun 2022 | 3113.80 | 3114.10 | 3131.95 | 3083.00 | 87853 | 0.43% |
| 03 Jun 2022 | 3100.45 | 3100.00 | 3151.95 | 3096.30 | 96986 | 0.34% |
| 02 Jun 2022 | 3089.95 | 3085.00 | 3118.95 | 3057.40 | 113679 | -0.74% |
| 01 Jun 2022 | 3113.00 | 3149.00 | 3163.70 | 3093.30 | 57887 | -1.14% |
| 31 May 2022 | 3149.05 | 3075.00 | 3175.50 | 3052.00 | 81773 | 2.33% |
| 30 May 2022 | 3077.25 | 3055.00 | 3092.20 | 3048.80 | 73837 | 1.11% |
| 27 May 2022 | 3043.40 | 3040.00 | 3068.10 | 2993.30 | 56746 | 0.64% |
| 26 May 2022 | 3024.00 | 2950.10 | 3037.00 | 2924.00 | 104076 | 1.88% |
| 25 May 2022 | 2968.15 | 2945.00 | 2987.00 | 2945.00 | 72158 | 1.26% |
| 24 May 2022 | 2931.15 | 2999.00 | 2999.00 | 2909.65 | 122184 | -1.85% |
| 23 May 2022 | 2986.30 | 3002.70 | 3036.00 | 2965.15 | 63845 | -0.55% |
| 20 May 2022 | 3002.70 | 2920.00 | 3013.20 | 2920.00 | 69525 | 2.93% |
| 19 May 2022 | 2917.10 | 2920.00 | 2975.95 | 2850.00 | 90836 | -0.95% |
| 18 May 2022 | 2945.10 | 2916.00 | 2964.40 | 2900.00 | 113305 | 1.46% |
| 17 May 2022 | 2902.75 | 2910.00 | 2921.65 | 2874.15 | 50528 | -0.13% |
| 16 May 2022 | 2906.40 | 2900.00 | 2934.00 | 2828.00 | 158897 | 0.02% |
| 13 May 2022 | 2905.75 | 2882.00 | 3203.70 | 2882.00 | 476396 | -1.68% |
| 12 May 2022 | 2955.40 | 2919.00 | 2983.70 | 2902.00 | 222870 | 0.44% |
| 11 May 2022 | 2942.40 | 2980.00 | 2987.20 | 2890.20 | 144076 | -0.98% |
| 10 May 2022 | 2971.55 | 3090.00 | 3111.35 | 2950.00 | 272240 | -3.67% |
| 09 May 2022 | 3084.80 | 3093.00 | 3137.55 | 3051.85 | 44924 | -0.22% |
| 06 May 2022 | 3091.55 | 3155.00 | 3174.00 | 3077.05 | 94423 | -2.47% |
| 05 May 2022 | 3169.80 | 3192.00 | 3336.90 | 3155.45 | 37723 | -0.66% |
| 04 May 2022 | 3190.90 | 3295.00 | 3295.00 | 3181.65 | 54709 | -2.50% |
| 02 May 2022 | 3272.80 | 3220.90 | 3313.70 | 3219.40 | 51958 | 0.69% |
| 29 Apr 2022 | 3250.40 | 3305.00 | 3339.90 | 3231.00 | 53913 | -1.50% |
| 28 Apr 2022 | 3299.85 | 3330.00 | 3330.00 | 3253.55 | 53111 | -0.02% |
| 27 Apr 2022 | 3300.60 | 3305.75 | 3314.40 | 3287.00 | 21427 | -0.16% |
| 26 Apr 2022 | 3305.75 | 3330.00 | 3344.80 | 3290.00 | 32750 | -0.16% |
| 25 Apr 2022 | 3310.95 | 3337.00 | 3355.90 | 3305.00 | 41882 | -1.77% |
| 22 Apr 2022 | 3370.70 | 3406.05 | 3435.60 | 3352.60 | 79646 | -0.98% |
| 21 Apr 2022 | 3404.15 | 3409.00 | 3464.55 | 3389.45 | 61401 | -0.06% |
| 20 Apr 2022 | 3406.30 | 3422.20 | 3422.20 | 3357.75 | 106014 | 0.93% |
| 19 Apr 2022 | 3374.85 | 3460.00 | 3515.00 | 3366.55 | 87763 | -2.02% |
| 18 Apr 2022 | 3444.35 | 3390.00 | 3474.95 | 3390.00 | 129373 | 0.70% |
| 13 Apr 2022 | 3420.25 | 3450.00 | 3490.00 | 3405.10 | 64494 | -0.91% |
| 12 Apr 2022 | 3451.75 | 3485.05 | 3500.00 | 3433.05 | 168927 | -0.73% |
| 11 Apr 2022 | 3477.15 | 3485.00 | 3531.95 | 3470.10 | 108171 | 0.13% |
| 08 Apr 2022 | 3472.65 | 3500.00 | 3529.00 | 3450.00 | 109495 | -0.87% |
| 07 Apr 2022 | 3503.10 | 3473.00 | 3516.00 | 3470.00 | 120124 | 0.26% |
| 06 Apr 2022 | 3493.85 | 3530.00 | 3554.85 | 3475.05 | 127361 | -0.02% |
| 05 Apr 2022 | 3494.40 | 3475.05 | 3587.40 | 3475.05 | 228120 | 0.57% |
| 04 Apr 2022 | 3474.70 | 3550.00 | 3550.00 | 3463.15 | 111819 | -0.53% |
| 01 Apr 2022 | 3493.20 | 3600.00 | 3619.85 | 3472.05 | 153314 | -3.52% |
| 31 Mar 2022 | 3620.70 | 3690.00 | 3690.00 | 3581.55 | 71140 | -1.29% |
| 30 Mar 2022 | 3667.90 | 3665.00 | 3724.95 | 3578.50 | 100806 | 0.20% |
| 29 Mar 2022 | 3660.50 | 3603.05 | 3668.75 | 3603.05 | 136930 | 1.55% |
| 28 Mar 2022 | 3604.55 | 3620.30 | 3700.00 | 3575.15 | 134260 | -0.44% |
| 25 Mar 2022 | 3620.40 | 3630.95 | 3636.35 | 3591.65 | 88609 | 0.30% |
| 24 Mar 2022 | 3609.50 | 3649.25 | 3688.55 | 3570.80 | 67094 | -1.09% |
| 23 Mar 2022 | 3649.25 | 3560.00 | 3670.00 | 3552.00 | 173064 | 2.78% |
| 22 Mar 2022 | 3550.55 | 3496.85 | 3564.95 | 3487.20 | 150611 | 1.54% |
| 21 Mar 2022 | 3496.85 | 3421.05 | 3525.95 | 3408.30 | 74130 | 1.68% |
| 17 Mar 2022 | 3438.95 | 3435.00 | 3468.75 | 3415.35 | 120404 | 0.70% |
| 16 Mar 2022 | 3414.90 | 3405.00 | 3435.55 | 3361.60 | 99979 | 1.19% |
| 15 Mar 2022 | 3374.60 | 3385.00 | 3427.95 | 3350.00 | 84389 | -0.18% |
| 14 Mar 2022 | 3380.80 | 3398.00 | 3410.95 | 3360.00 | 83284 | -0.01% |
| 11 Mar 2022 | 3381.00 | 3317.70 | 3389.80 | 3290.05 | 76836 | 2.45% |
| 10 Mar 2022 | 3300.30 | 3350.00 | 3350.00 | 3272.05 | 48413 | 0.72% |
| 09 Mar 2022 | 3276.60 | 3288.00 | 3375.00 | 3244.05 | 122653 | 0.34% |
| 08 Mar 2022 | 3265.40 | 3206.15 | 3283.20 | 3206.15 | 86400 | 0.13% |
| 07 Mar 2022 | 3261.30 | 3112.00 | 3364.65 | 3107.85 | 103285 | 2.67% |
| 04 Mar 2022 | 3176.60 | 3215.05 | 3267.95 | 3154.45 | 36487 | -2.25% |
| 03 Mar 2022 | 3249.65 | 3280.00 | 3289.10 | 3208.00 | 48593 | -0.29% |
| 02 Mar 2022 | 3259.00 | 3239.00 | 3293.00 | 3230.00 | 22773 | -0.58% |
| 28 Feb 2022 | 3277.95 | 3290.40 | 3305.80 | 3200.00 | 33559 | -0.65% |
| 25 Feb 2022 | 3299.40 | 3171.45 | 3340.00 | 3171.45 | 121298 | 4.03% |
| 24 Feb 2022 | 3171.45 | 3135.00 | 3254.00 | 3135.00 | 49307 | -2.87% |
| 23 Feb 2022 | 3265.00 | 3270.00 | 3384.60 | 3249.55 | 124090 | -0.18% |
| 22 Feb 2022 | 3271.00 | 3280.00 | 3314.00 | 3206.00 | 70301 | -1.50% |
| 21 Feb 2022 | 3320.70 | 3325.35 | 3348.50 | 3273.15 | 62425 | -0.14% |
| 18 Feb 2022 | 3325.35 | 3395.00 | 3395.00 | 3315.25 | 34257 | -1.62% |
| 17 Feb 2022 | 3380.15 | 3374.80 | 3400.00 | 3330.00 | 36502 | 0.47% |
| 16 Feb 2022 | 3364.20 | 3390.00 | 3414.35 | 3354.45 | 45109 | -0.62% |
| 15 Feb 2022 | 3385.10 | 3365.00 | 3398.90 | 3331.05 | 32556 | 0.60% |
| 14 Feb 2022 | 3365.05 | 3389.80 | 3425.00 | 3340.00 | 41254 | -1.94% |
| 11 Feb 2022 | 3431.45 | 3480.00 | 3488.00 | 3406.00 | 35760 | -1.97% |
| 10 Feb 2022 | 3500.55 | 3495.00 | 3535.95 | 3490.00 | 14214 | -0.53% |
| 09 Feb 2022 | 3519.35 | 3480.00 | 3539.00 | 3470.05 | 66306 | 0.82% |
| 08 Feb 2022 | 3490.60 | 3499.80 | 3519.95 | 3445.15 | 50575 | 0.13% |
| 07 Feb 2022 | 3486.15 | 3471.00 | 3557.60 | 3438.00 | 44406 | -0.79% |
| 04 Feb 2022 | 3514.00 | 3566.90 | 3600.00 | 3375.20 | 331945 | -0.68% |
| 03 Feb 2022 | 3537.95 | 3550.20 | 3561.20 | 3514.00 | 28211 | -0.35% |
| 02 Feb 2022 | 3550.20 | 3549.95 | 3588.30 | 3529.00 | 82407 | 0.65% |
| 01 Feb 2022 | 3527.25 | 3557.80 | 3574.00 | 3510.05 | 26637 | -0.34% |
| 31 Jan 2022 | 3539.15 | 3434.90 | 3568.95 | 3410.00 | 156564 | 3.58% |
| 28 Jan 2022 | 3416.90 | 3382.00 | 3461.30 | 3382.00 | 282796 | 1.07% |
| 27 Jan 2022 | 3380.70 | 3440.00 | 3440.00 | 3348.60 | 97168 | -2.12% |
| 25 Jan 2022 | 3454.00 | 3456.00 | 3515.15 | 3400.00 | 51527 | -1.34% |
| 24 Jan 2022 | 3500.80 | 3570.00 | 3574.95 | 3430.00 | 126469 | -1.41% |
| 21 Jan 2022 | 3550.70 | 3527.95 | 3574.90 | 3454.55 | 89810 | 0.68% |
| 20 Jan 2022 | 3526.65 | 3500.00 | 3535.00 | 3485.00 | 33516 | 0.88% |
| 19 Jan 2022 | 3496.05 | 3471.00 | 3520.00 | 3446.00 | 61280 | 0.23% |
| 18 Jan 2022 | 3487.95 | 3609.30 | 3609.30 | 3477.35 | 138492 | -2.50% |
| 17 Jan 2022 | 3577.50 | 3626.00 | 3674.90 | 3570.35 | 73718 | -1.31% |
| 14 Jan 2022 | 3625.10 | 3708.25 | 3712.40 | 3590.00 | 149874 | -1.96% |
| 13 Jan 2022 | 3697.45 | 3699.00 | 3719.90 | 3652.00 | 116460 | 0.05% |
| 12 Jan 2022 | 3695.75 | 3713.95 | 3733.00 | 3666.20 | 166642 | -0.27% |
| 11 Jan 2022 | 3705.80 | 3740.00 | 3786.00 | 3700.00 | 45111 | -0.82% |
| 10 Jan 2022 | 3736.55 | 3697.00 | 3752.95 | 3680.00 | 134178 | 1.44% |
| 07 Jan 2022 | 3683.50 | 3690.00 | 3765.30 | 3653.40 | 241507 | -0.01% |
| 06 Jan 2022 | 3683.90 | 3595.75 | 3691.00 | 3532.35 | 168450 | 2.25% |
| 05 Jan 2022 | 3602.80 | 3620.00 | 3629.95 | 3565.00 | 43807 | -0.30% |
| 04 Jan 2022 | 3613.80 | 3671.55 | 3744.00 | 3600.00 | 317799 | -0.75% |
| 03 Jan 2022 | 3641.10 | 3653.00 | 3655.95 | 3625.20 | 75821 | 0.47% |
| 31 Dec 2021 | 3624.05 | 3645.00 | 3649.70 | 3608.05 | 68337 | 0.00% |
| 30 Dec 2021 | 3624.00 | 3510.00 | 3748.95 | 3503.60 | 290401 | 3.02% |
| 29 Dec 2021 | 3517.75 | 3485.00 | 3554.60 | 3452.40 | 118262 | 0.94% |
| 28 Dec 2021 | 3485.05 | 3495.00 | 3520.00 | 3457.70 | 73058 | 0.28% |
| 27 Dec 2021 | 3475.45 | 3459.00 | 3520.95 | 3429.50 | 48474 | 0.42% |
| 24 Dec 2021 | 3460.95 | 3483.95 | 3483.95 | 3415.05 | 88885 | 0.34% |
| 23 Dec 2021 | 3449.20 | 3487.00 | 3487.00 | 3440.40 | 125166 | 0.17% |
| 22 Dec 2021 | 3443.20 | 3440.00 | 3483.95 | 3393.40 | 75871 | 0.55% |
| 21 Dec 2021 | 3424.50 | 3357.55 | 3469.25 | 3320.00 | 95003 | 1.52% |
| 20 Dec 2021 | 3373.25 | 3390.35 | 3390.40 | 3254.60 | 61990 | -1.00% |
| 17 Dec 2021 | 3407.35 | 3420.00 | 3425.00 | 3384.90 | 69792 | -0.35% |
| 16 Dec 2021 | 3419.45 | 3430.00 | 3441.25 | 3375.00 | 36764 | -0.33% |
| 15 Dec 2021 | 3430.65 | 3466.00 | 3466.00 | 3424.00 | 37872 | -1.03% |
| 14 Dec 2021 | 3466.45 | 3440.00 | 3485.00 | 3429.40 | 84853 | 0.77% |
| 13 Dec 2021 | 3440.00 | 3448.00 | 3467.05 | 3401.70 | 63981 | 0.76% |
| 10 Dec 2021 | 3414.20 | 3451.10 | 3516.65 | 3396.05 | 355073 | -1.25% |
| 09 Dec 2021 | 3457.55 | 3480.80 | 3534.30 | 3417.65 | 163540 | 0.24% |
| 08 Dec 2021 | 3449.10 | 3424.00 | 3469.60 | 3395.00 | 85602 | 0.59% |
| 07 Dec 2021 | 3428.85 | 3400.00 | 3459.30 | 3378.35 | 101123 | 0.56% |
| 06 Dec 2021 | 3409.80 | 3439.00 | 3459.95 | 3367.80 | 101794 | -0.84% |
| 03 Dec 2021 | 3438.80 | 3473.20 | 3497.00 | 3412.85 | 79834 | -0.99% |
| 02 Dec 2021 | 3473.20 | 3445.00 | 3491.50 | 3412.55 | 83537 | 0.94% |
| 01 Dec 2021 | 3440.90 | 3590.50 | 3643.35 | 3428.75 | 191501 | -4.25% |
| 30 Nov 2021 | 3593.45 | 3504.00 | 3605.00 | 3481.10 | 222262 | 2.47% |
| 29 Nov 2021 | 3506.70 | 3595.00 | 3595.00 | 3478.65 | 346486 | -1.58% |
| 26 Nov 2021 | 3562.90 | 3320.00 | 3608.35 | 3320.00 | 678013 | 6.84% |
| 25 Nov 2021 | 3334.90 | 3332.90 | 3356.25 | 3308.00 | 44144 | 0.07% |
| 24 Nov 2021 | 3332.55 | 3349.20 | 3397.00 | 3321.15 | 37835 | -0.50% |
| 23 Nov 2021 | 3349.20 | 3250.00 | 3381.45 | 3244.05 | 264202 | 2.01% |
| 22 Nov 2021 | 3283.30 | 3500.20 | 3500.20 | 3255.00 | 152539 | -5.70% |
| 18 Nov 2021 | 3481.85 | 3470.50 | 3520.70 | 3441.15 | 59548 | 0.14% |
| 17 Nov 2021 | 3476.90 | 3540.05 | 3540.05 | 3462.80 | 110409 | -2.07% |
| 16 Nov 2021 | 3550.35 | 3589.25 | 3640.00 | 3538.30 | 121699 | -1.08% |
| 15 Nov 2021 | 3589.25 | 3585.35 | 3615.00 | 3502.20 | 280083 | 1.10% |
| 12 Nov 2021 | 3550.20 | 3540.05 | 3673.55 | 3501.90 | 561320 | 0.57% |
| 11 Nov 2021 | 3530.20 | 3535.00 | 3567.20 | 3487.30 | 75740 | -0.67% |
| 10 Nov 2021 | 3554.15 | 3575.00 | 3588.50 | 3540.00 | 31096 | -0.82% |
| 09 Nov 2021 | 3583.40 | 3606.30 | 3629.90 | 3570.00 | 39055 | -0.46% |
| 08 Nov 2021 | 3599.80 | 3640.00 | 3657.90 | 3591.00 | 49630 | -1.32% |
| 04 Nov 2021 | 3648.10 | 3654.20 | 3669.90 | 3644.90 | 3704 | -0.08% |
| 03 Nov 2021 | 3650.95 | 3690.00 | 3738.60 | 3640.10 | 93110 | -1.33% |
| 02 Nov 2021 | 3700.15 | 3750.00 | 3778.35 | 3680.00 | 54533 | -1.62% |
| 01 Nov 2021 | 3761.05 | 3610.65 | 3778.45 | 3610.65 | 77325 | 4.17% |
| 29 Oct 2021 | 3610.65 | 3693.85 | 3713.20 | 3584.75 | 128430 | -2.25% |
| 28 Oct 2021 | 3693.75 | 3730.80 | 3746.10 | 3670.00 | 45464 | -0.99% |
| 27 Oct 2021 | 3730.80 | 3700.00 | 3760.95 | 3675.05 | 94736 | 0.95% |
| 26 Oct 2021 | 3695.85 | 3711.10 | 3724.80 | 3670.20 | 84404 | -0.32% |
| 25 Oct 2021 | 3707.75 | 3738.00 | 3751.70 | 3637.85 | 77341 | -1.05% |
| 22 Oct 2021 | 3747.25 | 3792.00 | 3835.00 | 3707.00 | 51978 | -1.16% |
| 21 Oct 2021 | 3791.05 | 3844.20 | 3858.75 | 3751.10 | 58075 | -0.86% |
| 20 Oct 2021 | 3824.10 | 3790.00 | 3869.00 | 3738.30 | 143233 | -0.47% |
| 19 Oct 2021 | 3842.15 | 3900.00 | 3900.00 | 3760.50 | 102417 | -0.50% |
| 18 Oct 2021 | 3861.30 | 3895.00 | 3915.65 | 3827.25 | 150089 | -0.81% |
| 14 Oct 2021 | 3892.70 | 3945.00 | 3969.80 | 3880.00 | 79019 | -1.15% |
| 13 Oct 2021 | 3937.95 | 3935.20 | 3983.70 | 3917.15 | 153263 | -0.05% |
| 12 Oct 2021 | 3939.95 | 3945.00 | 3969.00 | 3900.00 | 86515 | 0.16% |
| 11 Oct 2021 | 3933.55 | 3955.10 | 3990.00 | 3915.05 | 274280 | -0.03% |
| 08 Oct 2021 | 3934.80 | 3913.30 | 4026.10 | 3872.00 | 431812 | 0.64% |
| 07 Oct 2021 | 3909.85 | 3939.00 | 3993.75 | 3890.00 | 344171 | -0.66% |
| 06 Oct 2021 | 3935.75 | 3979.70 | 3982.60 | 3911.05 | 151518 | -0.87% |
| 05 Oct 2021 | 3970.40 | 3962.00 | 3987.00 | 3886.25 | 162567 | 0.01% |
| 04 Oct 2021 | 3969.90 | 3976.00 | 4050.00 | 3953.05 | 122504 | -0.51% |
| 01 Oct 2021 | 3990.05 | 3977.00 | 4048.30 | 3940.05 | 120974 | 0.23% |
| 30 Sep 2021 | 3980.75 | 3948.00 | 4000.00 | 3894.95 | 114702 | 1.14% |
| 29 Sep 2021 | 3936.05 | 3939.00 | 4042.00 | 3904.60 | 662987 | -0.01% |
| 28 Sep 2021 | 3936.30 | 3990.00 | 4018.00 | 3875.75 | 113312 | -1.59% |
| 27 Sep 2021 | 4000.00 | 4010.00 | 4031.15 | 3963.50 | 88753 | -0.08% |
| 24 Sep 2021 | 4003.10 | 3962.00 | 4070.00 | 3950.10 | 289454 | 1.01% |
| 23 Sep 2021 | 3963.20 | 3893.00 | 3978.85 | 3876.25 | 165195 | 1.76% |
| 22 Sep 2021 | 3894.60 | 3858.80 | 3946.70 | 3827.65 | 131433 | 0.93% |
| 21 Sep 2021 | 3858.80 | 3784.70 | 3869.00 | 3758.45 | 83455 | 1.88% |
| 20 Sep 2021 | 3787.70 | 3804.00 | 3820.00 | 3744.95 | 110948 | -0.97% |
| 17 Sep 2021 | 3824.95 | 3873.95 | 3897.00 | 3740.15 | 163961 | -1.26% |
| 16 Sep 2021 | 3873.95 | 3860.10 | 3884.00 | 3817.10 | 113213 | 0.57% |
| 15 Sep 2021 | 3852.15 | 3809.70 | 3860.00 | 3796.15 | 117864 | 1.20% |
| 14 Sep 2021 | 3806.30 | 3843.30 | 3849.30 | 3794.40 | 54872 | -0.46% |
| 13 Sep 2021 | 3823.85 | 3808.00 | 3849.95 | 3782.00 | 114867 | 0.75% |
| 09 Sep 2021 | 3795.55 | 3745.00 | 3820.00 | 3743.65 | 239894 | 1.17% |
| 08 Sep 2021 | 3751.50 | 3770.00 | 3812.00 | 3684.05 | 114731 | -0.95% |
| 07 Sep 2021 | 3787.40 | 3826.00 | 3860.00 | 3777.00 | 76332 | -0.99% |
| 06 Sep 2021 | 3825.10 | 3840.00 | 3885.05 | 3803.05 | 67380 | -0.26% |
| 03 Sep 2021 | 3834.90 | 3910.00 | 3923.90 | 3811.25 | 124870 | -1.90% |
| 02 Sep 2021 | 3909.05 | 3855.90 | 3947.00 | 3855.90 | 137359 | 1.38% |
| 01 Sep 2021 | 3855.90 | 3870.00 | 3922.00 | 3844.00 | 66042 | -0.59% |
| 31 Aug 2021 | 3878.60 | 3924.00 | 3925.00 | 3870.00 | 90295 | -0.59% |
| 30 Aug 2021 | 3901.80 | 3909.80 | 3933.00 | 3852.35 | 82413 | 0.36% |
| 27 Aug 2021 | 3887.65 | 3869.70 | 3933.00 | 3851.00 | 200257 | 0.64% |
| 26 Aug 2021 | 3862.80 | 3816.00 | 3880.00 | 3791.70 | 138260 | 1.20% |
| 25 Aug 2021 | 3817.05 | 3840.00 | 3850.00 | 3802.70 | 58757 | -0.53% |
| 24 Aug 2021 | 3837.45 | 3810.00 | 3900.00 | 3802.05 | 262767 | 1.08% |
| 23 Aug 2021 | 3796.55 | 3820.00 | 3856.30 | 3770.55 | 121111 | -0.21% |
| 20 Aug 2021 | 3804.45 | 3802.50 | 3906.00 | 3730.10 | 373322 | 0.06% |
| 18 Aug 2021 | 3802.20 | 3715.45 | 3810.00 | 3702.45 | 384062 | 2.67% |
| 17 Aug 2021 | 3703.25 | 3713.50 | 3750.00 | 3680.00 | 187682 | -0.28% |
| 16 Aug 2021 | 3713.50 | 3644.00 | 3739.20 | 3610.60 | 140951 | 1.54% |
| 13 Aug 2021 | 3657.30 | 3651.55 | 3682.10 | 3615.10 | 90112 | 0.32% |
| 12 Aug 2021 | 3645.60 | 3683.00 | 3687.95 | 3628.20 | 148555 | -1.05% |
| 11 Aug 2021 | 3684.25 | 3589.00 | 3697.00 | 3543.00 | 650420 | 3.57% |
| 10 Aug 2021 | 3557.15 | 3544.00 | 3577.00 | 3490.00 | 464624 | 1.21% |
| 09 Aug 2021 | 3514.65 | 3501.00 | 3594.70 | 3428.10 | 455771 | 1.23% |
| 06 Aug 2021 | 3472.05 | 3410.00 | 3534.70 | 3361.00 | 689686 | 2.13% |
| 05 Aug 2021 | 3399.70 | 3410.05 | 3472.10 | 3382.75 | 139180 | 0.03% |
| 04 Aug 2021 | 3398.55 | 3530.00 | 3549.55 | 3388.00 | 141941 | -3.09% |
| 03 Aug 2021 | 3507.05 | 3475.25 | 3548.00 | 3471.60 | 281571 | 0.71% |
| 02 Aug 2021 | 3482.40 | 3455.00 | 3500.00 | 3432.05 | 165245 | 0.83% |
| 30 Jul 2021 | 3453.60 | 3334.60 | 3465.00 | 3325.35 | 259161 | 3.66% |
| 29 Jul 2021 | 3331.65 | 3385.00 | 3425.10 | 3303.15 | 193316 | -1.16% |
| 28 Jul 2021 | 3370.70 | 3412.65 | 3434.55 | 3364.00 | 181960 | -0.39% |
| 27 Jul 2021 | 3384.05 | 3430.00 | 3497.70 | 3370.05 | 274430 | -1.26% |
| 26 Jul 2021 | 3427.40 | 3395.00 | 3464.00 | 3390.45 | 131243 | 0.96% |
| 23 Jul 2021 | 3394.70 | 3369.70 | 3431.95 | 3344.00 | 103885 | 0.79% |
| 22 Jul 2021 | 3368.15 | 3410.00 | 3488.95 | 3336.10 | 145425 | -0.81% |
| 20 Jul 2021 | 3395.70 | 3466.90 | 3510.15 | 3381.40 | 353487 | -1.54% |
| 19 Jul 2021 | 3448.70 | 3350.00 | 3461.30 | 3320.00 | 245909 | 2.91% |
| 16 Jul 2021 | 3351.15 | 3332.00 | 3558.90 | 3332.00 | 1039528 | 0.59% |
| 15 Jul 2021 | 3331.65 | 3319.80 | 3340.00 | 3302.20 | 269763 | 0.41% |
| 14 Jul 2021 | 3318.10 | 3330.00 | 3365.00 | 3312.95 | 126633 | -1.03% |
| 13 Jul 2021 | 3352.75 | 3347.80 | 3374.00 | 3328.00 | 114851 | -0.03% |
| 12 Jul 2021 | 3353.65 | 3379.00 | 3379.00 | 3340.10 | 63617 | 0.09% |
| 09 Jul 2021 | 3350.70 | 3324.50 | 3377.95 | 3303.15 | 190774 | 0.78% |
| 08 Jul 2021 | 3324.85 | 3311.00 | 3335.00 | 3295.15 | 95365 | 0.36% |
| 07 Jul 2021 | 3313.00 | 3315.00 | 3329.70 | 3275.05 | 115939 | -0.07% |
| 06 Jul 2021 | 3315.20 | 3247.00 | 3341.70 | 3247.00 | 355018 | 2.08% |
| 05 Jul 2021 | 3247.80 | 3190.00 | 3258.40 | 3179.05 | 133768 | 1.67% |
| 02 Jul 2021 | 3194.50 | 3211.90 | 3258.40 | 3176.30 | 71982 | -0.78% |
| 01 Jul 2021 | 3219.50 | 3197.35 | 3230.00 | 3184.75 | 84286 | 0.63% |
| 30 Jun 2021 | 3199.35 | 3229.15 | 3244.75 | 3175.00 | 116665 | 0.11% |
| 29 Jun 2021 | 3195.75 | 3137.65 | 3235.00 | 3116.05 | 199510 | 2.10% |
| 28 Jun 2021 | 3130.10 | 3135.00 | 3193.35 | 3097.00 | 105698 | -0.38% |
| 25 Jun 2021 | 3142.05 | 3100.00 | 3148.75 | 3090.00 | 51233 | 1.55% |
| 24 Jun 2021 | 3094.05 | 3125.00 | 3125.00 | 3061.10 | 113923 | -0.51% |
| 23 Jun 2021 | 3109.95 | 3143.15 | 3154.80 | 3093.10 | 65488 | -1.27% |
| 22 Jun 2021 | 3149.85 | 3140.00 | 3163.90 | 3120.65 | 65508 | 0.74% |
| 21 Jun 2021 | 3126.75 | 3084.00 | 3149.90 | 3013.00 | 133053 | -0.49% |
| 18 Jun 2021 | 3142.20 | 3162.00 | 3209.95 | 3052.30 | 161188 | -0.79% |
| 17 Jun 2021 | 3167.30 | 3150.00 | 3184.80 | 3133.70 | 123870 | -0.52% |
| 16 Jun 2021 | 3183.80 | 3189.10 | 3208.25 | 3128.90 | 114110 | -0.07% |
| 15 Jun 2021 | 3185.90 | 3230.05 | 3248.15 | 3176.50 | 154414 | -1.17% |
| 14 Jun 2021 | 3223.50 | 3205.00 | 3259.00 | 3145.60 | 395229 | 0.82% |
| 11 Jun 2021 | 3197.25 | 3131.25 | 3207.55 | 3122.00 | 205121 | 2.11% |
| 10 Jun 2021 | 3131.25 | 3100.00 | 3142.00 | 3093.60 | 155840 | 0.97% |
| 09 Jun 2021 | 3101.05 | 3178.00 | 3225.00 | 3058.15 | 334915 | -2.36% |
| 08 Jun 2021 | 3175.85 | 3150.00 | 3196.85 | 3112.05 | 175043 | 1.13% |
| 07 Jun 2021 | 3140.45 | 3164.95 | 3176.95 | 3121.90 | 139241 | -0.77% |
| 04 Jun 2021 | 3164.95 | 3192.00 | 3199.00 | 3157.30 | 98675 | -0.42% |
| 03 Jun 2021 | 3178.45 | 3160.25 | 3215.00 | 3118.40 | 426612 | 0.72% |
| 02 Jun 2021 | 3155.80 | 3117.00 | 3170.00 | 3075.00 | 568056 | 1.74% |
| 01 Jun 2021 | 3101.75 | 3009.00 | 3115.00 | 2900.00 | 709879 | 3.77% |
| 31 May 2021 | 2989.20 | 2970.00 | 3039.00 | 2945.05 | 202344 | 1.08% |
| 28 May 2021 | 2957.30 | 2945.00 | 2967.80 | 2900.90 | 155760 | 0.78% |
| 27 May 2021 | 2934.40 | 2945.00 | 2945.00 | 2897.70 | 158886 | -0.04% |
| 26 May 2021 | 2935.60 | 2905.00 | 2969.15 | 2905.00 | 323341 | 1.05% |
| 25 May 2021 | 2905.00 | 3035.00 | 3038.85 | 2832.30 | 1123804 | -3.04% |
| 24 May 2021 | 2996.15 | 3019.00 | 3046.80 | 2987.45 | 255748 | -0.24% |
| 21 May 2021 | 3003.50 | 3005.00 | 3040.00 | 2990.25 | 425787 | 0.44% |
| 20 May 2021 | 2990.35 | 2973.45 | 3015.00 | 2960.00 | 193961 | 0.57% |
| 19 May 2021 | 2973.45 | 2950.00 | 2999.95 | 2941.00 | 145167 | 0.81% |
| 18 May 2021 | 2949.45 | 2994.00 | 3018.90 | 2940.00 | 249232 | -1.02% |
| 17 May 2021 | 2979.75 | 3026.00 | 3026.00 | 2966.70 | 84007 | -0.45% |
| 14 May 2021 | 2993.10 | 3002.05 | 3025.90 | 2932.10 | 108809 | -0.35% |
| 12 May 2021 | 3003.60 | 3050.00 | 3058.20 | 2959.60 | 157982 | -1.18% |
| 11 May 2021 | 3039.55 | 3031.40 | 3075.00 | 2997.70 | 236773 | 0.27% |
| 10 May 2021 | 3031.25 | 2935.00 | 3088.95 | 2889.90 | 930556 | 4.26% |
| 07 May 2021 | 2907.45 | 2870.00 | 2948.00 | 2851.05 | 455814 | 1.59% |
| 06 May 2021 | 2861.95 | 2925.00 | 2925.00 | 2850.00 | 110477 | -1.12% |
| 05 May 2021 | 2894.45 | 2805.00 | 2964.85 | 2803.00 | 942578 | 3.42% |
| 04 May 2021 | 2798.60 | 2769.50 | 2809.50 | 2768.00 | 315783 | 1.33% |
| 03 May 2021 | 2762.00 | 2759.05 | 2838.90 | 2750.55 | 225471 | 0.11% |
| 30 Apr 2021 | 2759.05 | 2761.70 | 2788.00 | 2712.30 | 133400 | -0.10% |
| 29 Apr 2021 | 2761.70 | 2779.00 | 2820.60 | 2741.05 | 201839 | -0.47% |
| 28 Apr 2021 | 2774.75 | 2770.00 | 2799.95 | 2757.50 | 132105 | 0.19% |
| 27 Apr 2021 | 2769.60 | 2795.00 | 2801.90 | 2756.00 | 80963 | -1.01% |
| 26 Apr 2021 | 2797.90 | 2779.40 | 2825.00 | 2747.85 | 360047 | 0.70% |
| 23 Apr 2021 | 2778.45 | 2808.00 | 2834.20 | 2750.00 | 144271 | -0.68% |
| 22 Apr 2021 | 2797.35 | 2737.00 | 2856.95 | 2711.70 | 332865 | 2.07% |
| 20 Apr 2021 | 2740.65 | 2753.00 | 2780.00 | 2732.15 | 133770 | -0.31% |
| 19 Apr 2021 | 2749.10 | 2781.00 | 2792.00 | 2724.00 | 180838 | -1.49% |
| 16 Apr 2021 | 2790.80 | 2750.00 | 2815.00 | 2738.95 | 159177 | 1.47% |
| 15 Apr 2021 | 2750.45 | 2751.80 | 2781.95 | 2681.50 | 112319 | -0.05% |
| 13 Apr 2021 | 2751.75 | 2746.30 | 2840.00 | 2736.15 | 190416 | 0.23% |
| 12 Apr 2021 | 2745.55 | 2829.90 | 2889.00 | 2721.00 | 449475 | -3.06% |
| 09 Apr 2021 | 2832.30 | 2710.00 | 2882.00 | 2710.00 | 630670 | 4.65% |
| 08 Apr 2021 | 2706.45 | 2745.00 | 2760.00 | 2704.00 | 90791 | -0.76% |
| 07 Apr 2021 | 2727.05 | 2740.00 | 2780.20 | 2716.50 | 114603 | 0.15% |
| 06 Apr 2021 | 2722.85 | 2714.00 | 2794.00 | 2700.10 | 231028 | 0.57% |
| 05 Apr 2021 | 2707.45 | 2772.00 | 2772.00 | 2670.10 | 150201 | -2.45% |
| 01 Apr 2021 | 2775.45 | 2766.00 | 2794.00 | 2735.25 | 79864 | 0.20% |
| 31 Mar 2021 | 2769.80 | 2732.90 | 2799.00 | 2720.00 | 154715 | 1.10% |
| 30 Mar 2021 | 2739.65 | 2660.00 | 2755.80 | 2655.05 | 174143 | 3.38% |
| 26 Mar 2021 | 2650.05 | 2685.50 | 2685.50 | 2627.50 | 89771 | 0.37% |
| 25 Mar 2021 | 2640.35 | 2575.00 | 2662.95 | 2575.00 | 476707 | 2.55% |
| 24 Mar 2021 | 2574.80 | 2610.00 | 2641.75 | 2540.05 | 120095 | -0.87% |
| 23 Mar 2021 | 2597.50 | 2642.00 | 2650.00 | 2585.00 | 98033 | -0.88% |
| 22 Mar 2021 | 2620.55 | 2634.20 | 2659.30 | 2606.20 | 120147 | -0.16% |
| 19 Mar 2021 | 2624.85 | 2608.00 | 2635.00 | 2584.40 | 143667 | -0.18% |
| 18 Mar 2021 | 2629.55 | 2628.00 | 2651.60 | 2609.15 | 85292 | -0.08% |
| 17 Mar 2021 | 2631.60 | 2665.00 | 2675.00 | 2626.00 | 57460 | -0.97% |
| 16 Mar 2021 | 2657.50 | 2686.00 | 2702.30 | 2645.95 | 86396 | -1.06% |
| 15 Mar 2021 | 2685.90 | 2798.00 | 2798.00 | 2673.95 | 136077 | -3.16% |
| 12 Mar 2021 | 2773.50 | 2761.00 | 2786.50 | 2730.00 | 148218 | 1.23% |
| 10 Mar 2021 | 2739.75 | 2772.00 | 2798.65 | 2732.00 | 184661 | -1.18% |
| 09 Mar 2021 | 2772.40 | 2791.30 | 2808.50 | 2750.20 | 93079 | -0.48% |
| 08 Mar 2021 | 2785.65 | 2794.20 | 2803.95 | 2768.10 | 36017 | 0.08% |
| 05 Mar 2021 | 2783.35 | 2818.25 | 2845.90 | 2777.00 | 116162 | -1.64% |
| 04 Mar 2021 | 2829.65 | 2844.85 | 2858.70 | 2805.15 | 115653 | -0.44% |
| 03 Mar 2021 | 2842.10 | 2932.00 | 2942.00 | 2835.00 | 224139 | -2.49% |
| 02 Mar 2021 | 2914.65 | 2831.00 | 2961.00 | 2821.05 | 189764 | 3.09% |
| 01 Mar 2021 | 2827.30 | 2743.10 | 2855.00 | 2722.10 | 75867 | 3.87% |
| 26 Feb 2021 | 2722.05 | 2714.00 | 2825.00 | 2710.00 | 125250 | -0.42% |
| 25 Feb 2021 | 2733.50 | 2782.30 | 2788.50 | 2720.05 | 135048 | -1.02% |
| 24 Feb 2021 | 2761.80 | 2757.00 | 2779.00 | 2710.05 | 40520 | 1.36% |
| 23 Feb 2021 | 2724.70 | 2844.50 | 2844.50 | 2711.95 | 100733 | -1.22% |
| 22 Feb 2021 | 2758.40 | 2868.50 | 2879.90 | 2725.00 | 72608 | -4.07% |
| 19 Feb 2021 | 2875.50 | 2860.00 | 2892.00 | 2842.75 | 100531 | 1.21% |
| 18 Feb 2021 | 2841.00 | 2828.90 | 2851.90 | 2805.20 | 35431 | 0.88% |
| 17 Feb 2021 | 2816.30 | 2880.00 | 2889.00 | 2786.95 | 120723 | -2.08% |
| 16 Feb 2021 | 2876.20 | 2895.00 | 2918.10 | 2861.00 | 87480 | -0.34% |
| 15 Feb 2021 | 2885.95 | 2869.25 | 2915.45 | 2858.00 | 163974 | 0.58% |
| 12 Feb 2021 | 2869.25 | 2873.15 | 2900.00 | 2860.00 | 50540 | -0.76% |
| 11 Feb 2021 | 2891.10 | 2884.00 | 2900.00 | 2852.35 | 59000 | 0.17% |
| 10 Feb 2021 | 2886.30 | 2902.00 | 2922.90 | 2852.05 | 123673 | 0.38% |
| 09 Feb 2021 | 2875.50 | 2915.95 | 2921.15 | 2838.00 | 185904 | -0.91% |
| 08 Feb 2021 | 2901.95 | 2965.00 | 2966.05 | 2877.00 | 159798 | -1.43% |
| 05 Feb 2021 | 2943.95 | 3014.70 | 3015.00 | 2919.00 | 216978 | -1.11% |
| 04 Feb 2021 | 2977.10 | 2956.25 | 2998.00 | 2940.15 | 43371 | 1.20% |
| 03 Feb 2021 | 2941.70 | 2911.00 | 2989.45 | 2905.00 | 118604 | 1.34% |
| 02 Feb 2021 | 2902.75 | 2950.00 | 2972.95 | 2860.00 | 171959 | -1.40% |
| 01 Feb 2021 | 2944.00 | 3015.00 | 3030.00 | 2905.15 | 121811 | -2.09% |
| 29 Jan 2021 | 3006.95 | 3051.80 | 3071.00 | 2981.55 | 122079 | -1.47% |
| 28 Jan 2021 | 3051.80 | 3040.00 | 3081.20 | 3003.00 | 83689 | 0.07% |
| 27 Jan 2021 | 3049.60 | 3119.00 | 3151.50 | 2999.55 | 107290 | -1.95% |
| 25 Jan 2021 | 3110.30 | 3056.00 | 3149.00 | 2943.85 | 102024 | 2.48% |
| 22 Jan 2021 | 3034.90 | 3050.00 | 3110.00 | 2986.00 | 116389 | -1.32% |
| 21 Jan 2021 | 3075.55 | 3095.00 | 3129.25 | 3032.20 | 77641 | -0.25% |
| 20 Jan 2021 | 3083.25 | 3076.65 | 3103.00 | 3035.45 | 59059 | 1.00% |
| 19 Jan 2021 | 3052.85 | 3026.00 | 3084.00 | 3022.70 | 181947 | 0.17% |
| 18 Jan 2021 | 3047.55 | 3080.00 | 3114.70 | 2988.70 | 224661 | -1.84% |
| 15 Jan 2021 | 3104.70 | 3130.60 | 3130.60 | 3074.10 | 119941 | -0.12% |
| 14 Jan 2021 | 3108.50 | 3112.00 | 3125.00 | 3071.00 | 87367 | 0.55% |
| 13 Jan 2021 | 3091.50 | 3083.60 | 3114.00 | 3050.15 | 181970 | 0.95% |
| 12 Jan 2021 | 3062.35 | 3099.00 | 3149.00 | 3008.15 | 258711 | -1.03% |
| 11 Jan 2021 | 3094.35 | 3060.00 | 3124.95 | 3007.00 | 180771 | 1.75% |
| 08 Jan 2021 | 3041.25 | 3020.00 | 3068.80 | 3000.00 | 98299 | 1.12% |
| 07 Jan 2021 | 3007.55 | 2999.00 | 3020.00 | 2982.50 | 110616 | 0.77% |
| 06 Jan 2021 | 2984.50 | 2999.95 | 3017.95 | 2972.00 | 110942 | 0.02% |
| 05 Jan 2021 | 2984.05 | 2940.00 | 3030.90 | 2931.00 | 111953 | 0.57% |
| 04 Jan 2021 | 2967.20 | 2984.00 | 2984.00 | 2945.00 | 68870 | 0.56% |
| 01 Jan 2021 | 2950.75 | 2930.00 | 2984.00 | 2914.85 | 41134 | 0.84% |
| 31 Dec 2020 | 2926.20 | 2928.45 | 2954.90 | 2916.95 | 60122 | -0.08% |
| 30 Dec 2020 | 2928.45 | 2952.00 | 2958.00 | 2905.05 | 42969 | 0.11% |
| 29 Dec 2020 | 2925.30 | 2925.00 | 2937.30 | 2898.90 | 62104 | 0.29% |
| 28 Dec 2020 | 2916.90 | 2948.00 | 2958.95 | 2886.10 | 43945 | 0.03% |
| 24 Dec 2020 | 2916.00 | 2899.95 | 2929.00 | 2850.10 | 40675 | 1.56% |
| 23 Dec 2020 | 2871.15 | 2852.00 | 2880.00 | 2829.40 | 37599 | 0.62% |
| 22 Dec 2020 | 2853.60 | 2864.00 | 2886.95 | 2761.10 | 45849 | -0.78% |
| 21 Dec 2020 | 2876.15 | 2953.80 | 2988.00 | 2860.00 | 172936 | -2.63% |
| 18 Dec 2020 | 2953.80 | 2937.00 | 2967.25 | 2905.00 | 77252 | 0.57% |
| 17 Dec 2020 | 2937.00 | 2912.00 | 2941.70 | 2900.00 | 115668 | 1.41% |
| 16 Dec 2020 | 2896.10 | 2905.00 | 2910.00 | 2881.00 | 94352 | -0.08% |
| 15 Dec 2020 | 2898.50 | 2942.00 | 2949.00 | 2890.00 | 123179 | -1.05% |
| 14 Dec 2020 | 2929.25 | 2897.00 | 2940.00 | 2896.25 | 75247 | 1.14% |
| 11 Dec 2020 | 2896.15 | 2918.40 | 2930.00 | 2885.50 | 111075 | -0.76% |
| 10 Dec 2020 | 2918.30 | 2914.85 | 2929.00 | 2855.80 | 167641 | 0.40% |
| 09 Dec 2020 | 2906.55 | 2939.00 | 2939.00 | 2889.95 | 70722 | -0.13% |
| 08 Dec 2020 | 2910.40 | 2948.00 | 2966.00 | 2884.40 | 136226 | -0.37% |
| 07 Dec 2020 | 2921.10 | 2865.00 | 2940.00 | 2858.00 | 120540 | 2.02% |
| 04 Dec 2020 | 2863.40 | 2865.00 | 2897.35 | 2834.00 | 152023 | 0.55% |
| 03 Dec 2020 | 2847.85 | 2819.85 | 2870.00 | 2797.80 | 125177 | 1.89% |
| 02 Dec 2020 | 2795.00 | 2805.05 | 2819.90 | 2778.00 | 57523 | 0.21% |
| 01 Dec 2020 | 2789.05 | 2845.00 | 2867.00 | 2777.45 | 98367 | -1.85% |
| 27 Nov 2020 | 2841.65 | 2828.00 | 2865.00 | 2821.00 | 88957 | 0.81% |
| 26 Nov 2020 | 2818.85 | 2815.00 | 2846.95 | 2790.00 | 160999 | 0.74% |
| 25 Nov 2020 | 2798.10 | 2800.00 | 2815.00 | 2781.00 | 76330 | 0.81% |
| 24 Nov 2020 | 2775.65 | 2794.10 | 2810.00 | 2763.00 | 62614 | 0.55% |
| 23 Nov 2020 | 2760.50 | 2688.00 | 2775.00 | 2680.10 | 199727 | 3.04% |
| 20 Nov 2020 | 2679.15 | 2698.90 | 2718.25 | 2656.00 | 123118 | -0.20% |
| 19 Nov 2020 | 2684.60 | 2697.00 | 2699.00 | 2661.55 | 175695 | -0.40% |
| 18 Nov 2020 | 2695.30 | 2708.00 | 2710.00 | 2677.00 | 51761 | 0.65% |
| 17 Nov 2020 | 2677.80 | 2710.00 | 2712.00 | 2667.00 | 203422 | -1.03% |
| 14 Nov 2020 | 2705.60 | 2699.95 | 2710.00 | 2690.00 | 10167 | 0.83% |
| 13 Nov 2020 | 2683.35 | 2666.30 | 2699.80 | 2655.85 | 83966 | 1.04% |
| 12 Nov 2020 | 2655.65 | 2701.75 | 2710.00 | 2645.00 | 114849 | -1.22% |
| 11 Nov 2020 | 2688.55 | 2730.00 | 2739.20 | 2641.05 | 158307 | -1.24% |
| 10 Nov 2020 | 2722.20 | 2730.00 | 2760.00 | 2680.00 | 215032 | -1.72% |
| 09 Nov 2020 | 2769.80 | 2786.05 | 2796.60 | 2707.00 | 204001 | 0.62% |
| 06 Nov 2020 | 2752.75 | 2750.00 | 2780.00 | 2707.65 | 267458 | 0.08% |
| 05 Nov 2020 | 2750.60 | 2709.70 | 2765.00 | 2706.00 | 134350 | 1.99% |
| 04 Nov 2020 | 2696.90 | 2668.00 | 2732.35 | 2656.05 | 213135 | 1.68% |
| 03 Nov 2020 | 2652.45 | 2655.00 | 2727.85 | 2625.65 | 217953 | -0.26% |
| 02 Nov 2020 | 2659.35 | 2634.30 | 2666.00 | 2616.00 | 51178 | 0.95% |
| 30 Oct 2020 | 2634.30 | 2688.20 | 2697.70 | 2620.00 | 25733 | -1.37% |
| 29 Oct 2020 | 2670.80 | 2660.70 | 2717.95 | 2638.00 | 76169 | -0.54% |
| 28 Oct 2020 | 2685.35 | 2694.95 | 2694.95 | 2652.00 | 38820 | 0.23% |
| 27 Oct 2020 | 2679.30 | 2604.00 | 2698.00 | 2583.15 | 197211 | 3.21% |
| 26 Oct 2020 | 2596.00 | 2619.00 | 2628.95 | 2563.65 | 96331 | -0.20% |
| 23 Oct 2020 | 2601.10 | 2629.00 | 2641.45 | 2591.00 | 69721 | -0.67% |
| 22 Oct 2020 | 2618.55 | 2650.75 | 2658.50 | 2615.00 | 79216 | -1.22% |
| 21 Oct 2020 | 2650.80 | 2670.00 | 2678.90 | 2637.00 | 72479 | -0.56% |
| 20 Oct 2020 | 2665.70 | 2651.40 | 2704.95 | 2630.00 | 89441 | 0.54% |
| 19 Oct 2020 | 2651.40 | 2650.10 | 2674.95 | 2633.50 | 101717 | 0.03% |
| 16 Oct 2020 | 2650.55 | 2682.65 | 2682.65 | 2630.00 | 62747 | -0.33% |
| 15 Oct 2020 | 2659.35 | 2695.20 | 2700.00 | 2651.00 | 34323 | -0.62% |
| 14 Oct 2020 | 2675.95 | 2685.40 | 2715.35 | 2655.90 | 127997 | -0.35% |
| 13 Oct 2020 | 2685.40 | 2706.00 | 2730.00 | 2662.00 | 116579 | -0.83% |
| 12 Oct 2020 | 2707.80 | 2743.25 | 2743.25 | 2700.00 | 41762 | -0.59% |
| 09 Oct 2020 | 2723.80 | 2741.00 | 2753.00 | 2705.55 | 92636 | -0.28% |
| 08 Oct 2020 | 2731.55 | 2746.95 | 2759.00 | 2725.00 | 90367 | 0.00% |
| 07 Oct 2020 | 2731.55 | 2770.00 | 2823.00 | 2720.00 | 239838 | -1.53% |
| 06 Oct 2020 | 2774.10 | 2777.00 | 2795.00 | 2743.00 | 121541 | 0.69% |
| 05 Oct 2020 | 2755.05 | 2769.00 | 2769.00 | 2714.10 | 48450 | 0.47% |
| 01 Oct 2020 | 2742.10 | 2784.00 | 2800.00 | 2727.25 | 110657 | -1.29% |
| 30 Sep 2020 | 2777.95 | 2780.00 | 2814.35 | 2766.00 | 166078 | 0.09% |
| 29 Sep 2020 | 2775.45 | 2806.95 | 2830.00 | 2765.00 | 172734 | 0.00% |
| 28 Sep 2020 | 2775.45 | 2881.00 | 2898.00 | 2749.20 | 278899 | -0.96% |
| 25 Sep 2020 | 2802.35 | 2762.00 | 2825.00 | 2762.00 | 135837 | 0.50% |
| 24 Sep 2020 | 2788.45 | 2738.90 | 2987.90 | 2682.00 | 485671 | 1.46% |
| 23 Sep 2020 | 2748.35 | 2825.00 | 2848.00 | 2724.15 | 181077 | -1.93% |
| 22 Sep 2020 | 2802.50 | 2870.00 | 2875.00 | 2745.35 | 213484 | -2.13% |
| 21 Sep 2020 | 2863.40 | 2888.00 | 2900.10 | 2829.80 | 145194 | -0.40% |
| 18 Sep 2020 | 2874.85 | 2855.00 | 2930.00 | 2826.25 | 253381 | 1.19% |
| 17 Sep 2020 | 2840.95 | 2832.00 | 2854.95 | 2821.00 | 77609 | 0.61% |
| 16 Sep 2020 | 2823.80 | 2872.90 | 2872.95 | 2812.00 | 152176 | -0.98% |
| 15 Sep 2020 | 2851.70 | 2922.00 | 2932.00 | 2833.75 | 173773 | -1.98% |
| 14 Sep 2020 | 2909.20 | 2922.00 | 2940.00 | 2891.25 | 185810 | 0.29% |
| 11 Sep 2020 | 2900.90 | 2943.00 | 2967.00 | 2857.00 | 238569 | -0.78% |
| 10 Sep 2020 | 2923.60 | 2875.00 | 2947.35 | 2852.40 | 212996 | 2.17% |
| 09 Sep 2020 | 2861.55 | 2800.00 | 2880.00 | 2799.05 | 285581 | 0.69% |
| 08 Sep 2020 | 2841.90 | 2829.00 | 2871.00 | 2820.25 | 228951 | 0.79% |
| 07 Sep 2020 | 2819.75 | 2814.95 | 2863.00 | 2790.00 | 98099 | 0.53% |
| 04 Sep 2020 | 2804.95 | 2818.00 | 2866.95 | 2790.00 | 61916 | -2.45% |
| 03 Sep 2020 | 2875.45 | 2856.00 | 2900.00 | 2840.00 | 124212 | 1.13% |
| 02 Sep 2020 | 2843.35 | 2810.00 | 2858.80 | 2785.00 | 173703 | 1.33% |
| 01 Sep 2020 | 2805.95 | 2729.00 | 2835.00 | 2688.10 | 184789 | 3.06% |
| 31 Aug 2020 | 2722.70 | 2875.00 | 2889.25 | 2705.55 | 170879 | -5.25% |
| 28 Aug 2020 | 2873.45 | 2895.00 | 2895.00 | 2851.00 | 173469 | 0.00% |
| 27 Aug 2020 | 2873.45 | 2821.10 | 2894.00 | 2821.10 | 233719 | 1.81% |
| 26 Aug 2020 | 2822.45 | 2823.60 | 2839.90 | 2790.80 | 153199 | 0.85% |
| 25 Aug 2020 | 2798.70 | 2824.00 | 2840.00 | 2776.75 | 131591 | -0.05% |
| 24 Aug 2020 | 2800.15 | 2873.00 | 2873.00 | 2781.00 | 155100 | -1.55% |
| 21 Aug 2020 | 2844.30 | 2874.70 | 2888.70 | 2826.00 | 303759 | -0.64% |
| 20 Aug 2020 | 2862.55 | 2857.00 | 2872.95 | 2832.55 | 231702 | 0.57% |
| 19 Aug 2020 | 2846.40 | 2905.00 | 2950.00 | 2840.05 | 163205 | -1.62% |
| 18 Aug 2020 | 2893.25 | 2906.50 | 2928.75 | 2880.00 | 107694 | 0.24% |
| 17 Aug 2020 | 2886.45 | 2951.00 | 2954.95 | 2871.05 | 89529 | -1.32% |
| 14 Aug 2020 | 2925.15 | 2918.00 | 2961.90 | 2866.20 | 352258 | 0.53% |
| 13 Aug 2020 | 2909.70 | 2812.15 | 2930.00 | 2802.85 | 372603 | 4.37% |
| 12 Aug 2020 | 2787.85 | 2810.00 | 2886.00 | 2783.15 | 529864 | 0.17% |
| 11 Aug 2020 | 2783.15 | 2998.90 | 3020.25 | 2765.00 | 493730 | -6.54% |
| 10 Aug 2020 | 2978.00 | 3033.85 | 3069.00 | 2940.00 | 517068 | -0.13% |
| 07 Aug 2020 | 2981.95 | 2889.00 | 3090.00 | 2885.00 | 2337098 | 4.01% |
| 06 Aug 2020 | 2866.90 | 2901.00 | 2969.00 | 2853.00 | 435995 | 0.68% |
| 05 Aug 2020 | 2847.45 | 2920.00 | 2950.00 | 2825.00 | 275247 | -2.86% |
| 04 Aug 2020 | 2931.30 | 2825.00 | 2974.00 | 2790.75 | 904544 | 5.04% |
| 03 Aug 2020 | 2790.70 | 2700.00 | 2848.00 | 2680.35 | 679549 | 4.83% |
| 31 Jul 2020 | 2662.10 | 2559.60 | 2718.35 | 2545.00 | 450832 | 4.58% |
| 30 Jul 2020 | 2545.50 | 2545.00 | 2575.00 | 2503.00 | 113443 | 0.25% |
| 29 Jul 2020 | 2539.20 | 2465.00 | 2558.00 | 2430.65 | 105572 | 3.12% |
| 28 Jul 2020 | 2462.45 | 2449.95 | 2489.95 | 2415.10 | 72459 | 0.51% |
| 27 Jul 2020 | 2449.95 | 2485.00 | 2499.20 | 2423.35 | 141444 | -1.59% |
| 24 Jul 2020 | 2489.50 | 2508.00 | 2508.00 | 2455.30 | 148254 | -0.22% |
| 23 Jul 2020 | 2494.95 | 2468.75 | 2509.95 | 2442.00 | 128625 | 1.68% |
| 22 Jul 2020 | 2453.65 | 2468.00 | 2500.15 | 2420.05 | 115810 | 0.14% |
| 21 Jul 2020 | 2450.15 | 2533.50 | 2533.50 | 2437.25 | 105792 | -2.28% |
| 20 Jul 2020 | 2507.35 | 2517.90 | 2517.90 | 2480.00 | 132681 | 0.39% |
| 17 Jul 2020 | 2497.50 | 2583.00 | 2583.00 | 2477.35 | 208003 | -2.47% |
| 16 Jul 2020 | 2560.85 | 2550.00 | 2575.00 | 2512.40 | 149742 | 0.97% |
| 15 Jul 2020 | 2536.25 | 2500.00 | 2543.00 | 2476.45 | 344270 | 2.48% |
| 14 Jul 2020 | 2474.90 | 2416.00 | 2500.00 | 2382.25 | 220432 | 2.82% |
| 13 Jul 2020 | 2407.00 | 2425.85 | 2444.95 | 2351.00 | 86902 | -0.63% |
| 10 Jul 2020 | 2422.35 | 2407.75 | 2446.20 | 2405.00 | 80854 | -0.03% |
| 09 Jul 2020 | 2423.05 | 2450.00 | 2465.80 | 2393.00 | 191260 | -0.19% |
| 08 Jul 2020 | 2427.70 | 2345.00 | 2439.95 | 2332.45 | 271887 | 3.95% |
| 07 Jul 2020 | 2335.35 | 2351.95 | 2368.05 | 2325.00 | 158130 | 0.07% |
| 06 Jul 2020 | 2333.60 | 2359.90 | 2363.00 | 2325.00 | 138448 | -0.73% |
| 03 Jul 2020 | 2350.80 | 2365.00 | 2365.00 | 2340.00 | 133180 | 0.00% |
| 02 Jul 2020 | 2350.80 | 2344.00 | 2359.85 | 2325.10 | 104336 | -0.06% |
| 01 Jul 2020 | 2352.15 | 2366.00 | 2377.85 | 2343.65 | 72516 | -0.68% |
| 30 Jun 2020 | 2368.30 | 2359.90 | 2388.00 | 2343.05 | 130516 | 0.62% |
| 29 Jun 2020 | 2353.70 | 2339.35 | 2389.00 | 2335.00 | 148999 | 0.19% |
| 26 Jun 2020 | 2349.35 | 2364.60 | 2380.00 | 2320.10 | 141519 | -0.06% |
| 25 Jun 2020 | 2350.70 | 2329.00 | 2357.00 | 2317.25 | 150285 | 0.75% |
| 24 Jun 2020 | 2333.10 | 2384.40 | 2418.70 | 2320.05 | 187936 | -2.15% |
| 23 Jun 2020 | 2384.25 | 2320.00 | 2390.05 | 2302.40 | 167237 | 3.34% |
| 22 Jun 2020 | 2307.30 | 2325.00 | 2348.25 | 2296.25 | 136249 | 0.08% |
| 19 Jun 2020 | 2305.35 | 2313.90 | 2333.35 | 2282.85 | 525249 | 0.12% |
| 18 Jun 2020 | 2302.50 | 2310.00 | 2355.05 | 2289.75 | 110846 | -1.44% |
| 17 Jun 2020 | 2336.10 | 2393.20 | 2396.00 | 2311.00 | 259949 | -2.39% |
| 16 Jun 2020 | 2393.20 | 2380.00 | 2415.50 | 2361.45 | 168904 | 0.99% |
| 15 Jun 2020 | 2369.85 | 2368.00 | 2379.25 | 2327.25 | 74038 | 0.59% |
| 12 Jun 2020 | 2355.95 | 2300.00 | 2397.90 | 2300.00 | 219005 | -0.08% |
| 11 Jun 2020 | 2357.80 | 2390.55 | 2394.00 | 2340.00 | 179804 | -0.88% |
| 10 Jun 2020 | 2378.65 | 2420.00 | 2452.95 | 2355.50 | 367846 | -0.85% |
| 09 Jun 2020 | 2399.10 | 2380.00 | 2415.00 | 2368.05 | 240768 | 1.00% |
| 08 Jun 2020 | 2375.45 | 2430.00 | 2434.00 | 2365.00 | 241433 | -0.80% |
| 05 Jun 2020 | 2394.55 | 2459.90 | 2510.15 | 2375.00 | 209490 | -2.06% |
| 04 Jun 2020 | 2445.00 | 2430.15 | 2455.00 | 2401.00 | 83280 | 0.86% |
| 03 Jun 2020 | 2424.05 | 2424.40 | 2483.10 | 2378.45 | 177273 | 0.96% |
| 02 Jun 2020 | 2401.00 | 2298.00 | 2413.00 | 2286.60 | 220218 | 5.21% |
| 01 Jun 2020 | 2282.05 | 2290.00 | 2312.35 | 2260.00 | 135019 | 0.85% |
| 29 May 2020 | 2262.90 | 2305.00 | 2330.00 | 2238.00 | 200741 | -2.64% |
| 28 May 2020 | 2324.30 | 2320.00 | 2360.00 | 2295.05 | 129793 | 1.09% |
| 27 May 2020 | 2299.15 | 2425.00 | 2425.00 | 2222.00 | 351576 | -4.67% |
| 26 May 2020 | 2411.85 | 2502.00 | 2514.00 | 2403.00 | 81091 | -3.44% |
| 22 May 2020 | 2497.90 | 2475.00 | 2524.00 | 2463.60 | 94050 | 0.93% |
| 21 May 2020 | 2474.95 | 2443.00 | 2493.00 | 2441.90 | 40994 | 1.70% |
| 20 May 2020 | 2433.65 | 2384.00 | 2445.00 | 2361.05 | 53335 | 2.56% |
| 19 May 2020 | 2372.85 | 2370.60 | 2421.75 | 2346.85 | 74442 | 0.54% |
| 18 May 2020 | 2360.15 | 2486.00 | 2486.00 | 2336.00 | 103172 | -4.58% |
| 15 May 2020 | 2473.35 | 2545.00 | 2547.95 | 2461.30 | 78644 | -2.13% |
| 14 May 2020 | 2527.10 | 2487.05 | 2546.40 | 2471.00 | 121072 | 1.61% |
| 13 May 2020 | 2487.05 | 2605.00 | 2610.00 | 2455.05 | 247466 | -3.52% |
| 12 May 2020 | 2577.70 | 2608.00 | 2608.00 | 2522.55 | 134787 | -0.84% |
| 11 May 2020 | 2599.60 | 2612.10 | 2625.50 | 2563.00 | 139331 | 0.45% |
| 08 May 2020 | 2587.95 | 2579.90 | 2600.00 | 2551.00 | 185260 | 1.19% |
| 07 May 2020 | 2557.60 | 2617.00 | 2653.95 | 2521.00 | 104896 | -2.18% |
| 06 May 2020 | 2614.65 | 2694.00 | 2713.95 | 2580.00 | 207689 | -2.23% |
| 05 May 2020 | 2674.15 | 2696.00 | 2730.00 | 2646.00 | 205986 | 0.40% |
| 04 May 2020 | 2663.55 | 2599.40 | 2723.00 | 2480.00 | 259890 | 2.47% |
| 30 Apr 2020 | 2599.40 | 2675.10 | 2745.90 | 2575.55 | 200131 | -2.02% |
| 29 Apr 2020 | 2653.10 | 2705.00 | 2750.00 | 2625.00 | 58536 | -1.73% |
| 28 Apr 2020 | 2699.80 | 2801.00 | 2801.00 | 2664.90 | 155012 | -2.80% |
| 27 Apr 2020 | 2777.50 | 2730.00 | 2870.00 | 2713.25 | 285585 | 1.57% |
| 24 Apr 2020 | 2734.45 | 2500.00 | 2764.00 | 2500.00 | 410823 | 8.60% |
| 23 Apr 2020 | 2517.95 | 2570.60 | 2595.00 | 2502.00 | 58942 | -0.65% |
| 22 Apr 2020 | 2534.50 | 2581.70 | 2584.90 | 2521.40 | 195224 | -1.83% |
| 21 Apr 2020 | 2581.70 | 2603.00 | 2669.95 | 2535.55 | 162343 | -0.84% |
| 20 Apr 2020 | 2603.65 | 2670.00 | 2719.40 | 2585.05 | 82229 | -2.80% |
| 17 Apr 2020 | 2678.55 | 2810.00 | 2810.00 | 2664.00 | 92804 | -2.88% |
| 16 Apr 2020 | 2757.85 | 2686.00 | 2809.00 | 2685.00 | 313956 | 2.64% |
| 15 Apr 2020 | 2686.85 | 2748.00 | 2809.95 | 2674.00 | 152184 | -0.26% |
| 13 Apr 2020 | 2693.80 | 2768.00 | 2824.00 | 2680.10 | 164501 | -0.56% |
| 09 Apr 2020 | 2709.00 | 2700.00 | 2879.00 | 2675.00 | 238145 | 1.42% |
| 08 Apr 2020 | 2671.15 | 2360.00 | 2736.50 | 2326.20 | 371259 | 14.94% |
| 07 Apr 2020 | 2324.05 | 2360.00 | 2367.00 | 2292.00 | 604146 | 2.51% |
| 03 Apr 2020 | 2267.05 | 2279.00 | 2299.75 | 2250.00 | 196222 | -0.13% |
| 01 Apr 2020 | 2270.05 | 2364.95 | 2364.95 | 2250.45 | 43849 | -2.40% |
| 31 Mar 2020 | 2325.85 | 2343.00 | 2374.50 | 2280.05 | 161297 | -0.45% |
| 30 Mar 2020 | 2336.25 | 2320.20 | 2361.00 | 2280.20 | 130407 | -0.37% |
| 27 Mar 2020 | 2344.95 | 2349.95 | 2463.55 | 2234.85 | 111495 | 1.64% |
| 26 Mar 2020 | 2307.10 | 2273.00 | 2377.75 | 2273.00 | 50439 | 1.47% |
| 25 Mar 2020 | 2273.65 | 2110.00 | 2394.10 | 2110.00 | 85037 | 2.59% |
| 24 Mar 2020 | 2216.30 | 2297.55 | 2366.35 | 2206.55 | 51921 | -2.35% |
| 23 Mar 2020 | 2269.65 | 1881.30 | 2348.00 | 1881.30 | 80723 | -3.36% |
| 20 Mar 2020 | 2348.60 | 2249.10 | 2359.15 | 2175.45 | 122231 | 7.84% |
| 19 Mar 2020 | 2177.85 | 2250.00 | 2266.90 | 2102.60 | 82486 | -5.07% |
| 18 Mar 2020 | 2294.20 | 2342.00 | 2426.00 | 2255.10 | 71704 | -1.37% |
| 17 Mar 2020 | 2326.05 | 2430.00 | 2532.55 | 2282.85 | 97828 | -4.16% |
| 16 Mar 2020 | 2426.90 | 2428.90 | 2548.00 | 2359.40 | 126622 | 0.54% |
| 13 Mar 2020 | 2413.85 | 2202.00 | 2617.40 | 1911.05 | 197498 | 1.15% |
| 12 Mar 2020 | 2386.50 | 2549.10 | 2549.10 | 2192.80 | 246970 | -7.89% |
| 11 Mar 2020 | 2590.95 | 2580.00 | 2635.00 | 2550.00 | 133143 | 0.94% |
| 09 Mar 2020 | 2566.90 | 2626.60 | 2626.60 | 2455.05 | 55847 | -1.80% |
| 06 Mar 2020 | 2614.00 | 2551.00 | 2650.00 | 2551.00 | 46133 | 0.11% |
| 05 Mar 2020 | 2611.10 | 2550.00 | 2650.00 | 2549.85 | 54742 | 2.41% |
| 04 Mar 2020 | 2549.75 | 2655.00 | 2668.00 | 2545.85 | 92578 | -3.50% |
| 03 Mar 2020 | 2642.35 | 2629.00 | 2670.00 | 2610.00 | 55170 | 1.62% |
| 02 Mar 2020 | 2600.20 | 2645.00 | 2664.45 | 2562.75 | 131561 | -0.96% |
| 28 Feb 2020 | 2625.50 | 2561.00 | 2648.00 | 2561.00 | 97832 | -0.61% |
| 27 Feb 2020 | 2641.60 | 2649.95 | 2700.00 | 2600.00 | 96629 | 0.33% |
| 26 Feb 2020 | 2632.80 | 2640.00 | 2671.45 | 2606.40 | 35926 | -0.41% |
| 25 Feb 2020 | 2643.65 | 2590.00 | 2650.00 | 2580.90 | 55473 | 1.69% |
| 24 Feb 2020 | 2599.70 | 2628.00 | 2666.00 | 2573.50 | 85246 | -2.22% |
| 20 Feb 2020 | 2658.70 | 2628.70 | 2690.00 | 2628.65 | 81789 | 1.33% |
| 19 Feb 2020 | 2623.80 | 2655.60 | 2716.90 | 2610.00 | 141279 | 0.21% |
| 18 Feb 2020 | 2618.20 | 2598.30 | 2643.90 | 2542.00 | 141580 | 1.39% |
| 17 Feb 2020 | 2582.25 | 2650.00 | 2650.00 | 2535.00 | 53972 | -2.53% |
| 14 Feb 2020 | 2649.30 | 2612.50 | 2650.05 | 2606.00 | 65471 | 1.31% |
| 13 Feb 2020 | 2615.05 | 2660.00 | 2672.00 | 2605.00 | 74610 | -1.12% |
| 12 Feb 2020 | 2644.60 | 2650.00 | 2675.00 | 2630.65 | 159878 | 0.36% |
| 11 Feb 2020 | 2635.20 | 2612.00 | 2655.00 | 2603.75 | 123493 | 1.93% |
| 10 Feb 2020 | 2585.20 | 2558.30 | 2700.00 | 2520.30 | 582152 | 3.30% |
| 07 Feb 2020 | 2502.50 | 2400.00 | 2558.00 | 2350.00 | 572347 | 4.32% |
| 06 Feb 2020 | 2398.85 | 2375.00 | 2423.95 | 2369.95 | 127417 | 0.49% |
| 05 Feb 2020 | 2387.25 | 2396.00 | 2410.00 | 2367.00 | 33615 | 0.69% |
| 04 Feb 2020 | 2370.80 | 2380.00 | 2443.20 | 2335.00 | 128380 | -0.24% |
| 03 Feb 2020 | 2376.60 | 2380.00 | 2395.00 | 2352.55 | 49486 | 0.95% |
| 01 Feb 2020 | 2354.35 | 2380.10 | 2395.00 | 2322.05 | 27804 | -1.81% |
| 31 Jan 2020 | 2397.65 | 2310.15 | 2400.10 | 2280.85 | 131984 | 4.43% |
| 30 Jan 2020 | 2295.85 | 2314.25 | 2314.25 | 2277.00 | 32387 | -0.18% |
| 29 Jan 2020 | 2299.90 | 2339.05 | 2349.00 | 2252.15 | 80168 | -1.06% |
| 28 Jan 2020 | 2324.60 | 2371.80 | 2380.00 | 2313.25 | 29306 | -1.38% |
| 27 Jan 2020 | 2357.10 | 2350.00 | 2388.70 | 2325.00 | 67100 | 0.43% |
| 24 Jan 2020 | 2346.95 | 2337.00 | 2350.00 | 2323.05 | 45894 | 0.74% |
| 23 Jan 2020 | 2329.70 | 2363.15 | 2365.00 | 2310.00 | 57972 | -1.32% |
| 22 Jan 2020 | 2360.85 | 2360.10 | 2370.00 | 2342.85 | 47447 | 0.17% |
| 21 Jan 2020 | 2356.85 | 2359.95 | 2374.05 | 2321.55 | 127081 | -0.11% |
| 20 Jan 2020 | 2359.35 | 2387.55 | 2387.55 | 2344.30 | 72290 | 0.90% |
| 17 Jan 2020 | 2338.20 | 2362.65 | 2375.00 | 2331.00 | 76445 | -1.03% |
| 16 Jan 2020 | 2362.65 | 2354.85 | 2375.00 | 2342.80 | 85579 | -0.13% |
| 15 Jan 2020 | 2365.70 | 2307.70 | 2405.00 | 2307.70 | 159401 | 1.80% |
| 14 Jan 2020 | 2323.80 | 2344.50 | 2351.00 | 2241.30 | 160556 | -0.67% |
| 13 Jan 2020 | 2339.50 | 2282.95 | 2350.00 | 2278.00 | 231850 | 3.62% |
| 10 Jan 2020 | 2257.85 | 2150.00 | 2298.80 | 2140.00 | 266354 | 5.06% |
| 09 Jan 2020 | 2149.05 | 2125.00 | 2150.00 | 2118.85 | 104135 | 1.18% |
| 08 Jan 2020 | 2124.05 | 2106.90 | 2125.50 | 2069.90 | 101795 | 0.33% |
| 07 Jan 2020 | 2117.15 | 2095.00 | 2125.00 | 2092.15 | 360489 | 1.32% |
| 06 Jan 2020 | 2089.55 | 2100.00 | 2100.00 | 2071.55 | 50389 | -0.24% |
| 03 Jan 2020 | 2094.65 | 2094.00 | 2100.00 | 2079.95 | 18082 | 0.43% |
| 02 Jan 2020 | 2085.65 | 2100.00 | 2100.00 | 2076.20 | 33488 | 0.13% |
| 01 Jan 2020 | 2082.85 | 2013.90 | 2100.00 | 2006.90 | 94927 | 3.42% |
| 31 Dec 2019 | 2013.90 | 1994.00 | 2034.00 | 1988.50 | 47011 | 1.06% |
| 30 Dec 2019 | 1992.80 | 2020.00 | 2027.90 | 1985.00 | 25840 | -1.21% |
| 27 Dec 2019 | 2017.15 | 2043.00 | 2043.00 | 1958.00 | 83877 | -0.98% |
| 26 Dec 2019 | 2037.05 | 2002.10 | 2049.40 | 1997.35 | 23985 | 2.03% |
| 24 Dec 2019 | 1996.60 | 2005.50 | 2023.00 | 1980.20 | 20124 | -0.33% |
| 23 Dec 2019 | 2003.30 | 2025.15 | 2043.90 | 2000.00 | 12792 | -1.56% |
| 20 Dec 2019 | 2035.10 | 2069.00 | 2069.45 | 2020.00 | 67027 | -0.78% |
| 19 Dec 2019 | 2051.20 | 2095.00 | 2100.00 | 2040.00 | 34920 | -2.11% |
| 18 Dec 2019 | 2095.40 | 2072.10 | 2099.90 | 2065.00 | 19953 | 1.41% |
| 17 Dec 2019 | 2066.30 | 2083.35 | 2094.60 | 2060.00 | 11820 | -0.88% |
| 16 Dec 2019 | 2084.75 | 2076.55 | 2100.00 | 2065.00 | 139215 | 0.44% |
| 13 Dec 2019 | 2075.60 | 2085.00 | 2092.35 | 2061.00 | 10862 | -0.43% |
| 12 Dec 2019 | 2084.65 | 2090.15 | 2100.00 | 2078.15 | 25010 | -0.15% |
| 11 Dec 2019 | 2087.80 | 2080.15 | 2092.95 | 2025.00 | 15691 | 0.09% |
| 10 Dec 2019 | 2085.85 | 2096.00 | 2100.00 | 2080.00 | 41566 | -0.07% |
| 09 Dec 2019 | 2087.40 | 2098.00 | 2107.00 | 2071.00 | 38483 | 0.39% |
| 06 Dec 2019 | 2079.35 | 2091.90 | 2097.65 | 2050.00 | 11728 | -0.58% |
| 05 Dec 2019 | 2091.50 | 2060.45 | 2100.00 | 2009.05 | 38043 | 1.51% |
| 04 Dec 2019 | 2060.45 | 2056.70 | 2077.00 | 2041.50 | 13904 | 0.91% |
| 03 Dec 2019 | 2041.80 | 2028.70 | 2060.00 | 2018.10 | 14151 | 0.42% |
| 02 Dec 2019 | 2033.25 | 2022.10 | 2059.30 | 2000.05 | 25437 | 0.20% |
| 29 Nov 2019 | 2029.10 | 2026.10 | 2039.95 | 2002.00 | 33717 | 0.18% |
| 28 Nov 2019 | 2025.45 | 2008.00 | 2037.95 | 1999.95 | 33966 | 1.25% |
| 27 Nov 2019 | 2000.35 | 2080.00 | 2097.70 | 1980.00 | 165045 | -3.33% |
| 26 Nov 2019 | 2069.30 | 2070.00 | 2100.00 | 2052.10 | 33978 | 0.64% |
| 25 Nov 2019 | 2056.05 | 2075.85 | 2098.00 | 2028.25 | 23944 | -1.09% |
| 22 Nov 2019 | 2078.80 | 2100.00 | 2117.80 | 2056.00 | 20939 | -0.58% |
| 21 Nov 2019 | 2091.00 | 2085.00 | 2100.00 | 2055.40 | 40278 | 0.36% |
| 20 Nov 2019 | 2083.55 | 2120.25 | 2120.25 | 2061.55 | 26567 | -1.58% |
| 19 Nov 2019 | 2117.05 | 2119.35 | 2150.00 | 2100.00 | 78374 | 0.82% |
| 18 Nov 2019 | 2099.75 | 2071.05 | 2110.00 | 2055.00 | 98127 | 2.02% |
