Anand Rathi Wealth Ltd
NSE :ANANDRATHI BSE :543415 Sector : FinanceBuy, Sell or Hold ANANDRATHI ?
Ask The Analyst
BSE
prev close
OPEN PRICE
volume
Today's low / high
52 WK low / high
bid price (qty)
offer price (qty)
NSE
prev close
open price
volume
Today's' low / high
52 WK low / high
bid price (qty)
offer price (qty)
Historical Data
ANANDRATHI Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Jan 2025 | 3991.85 | 4000.00 | 4076.00 | 3910.25 | 87690 | 0.53% |
| 14 Jan 2025 | 3970.85 | 3999.00 | 4040.70 | 3783.45 | 254363 | -0.97% |
| 13 Jan 2025 | 4009.90 | 4099.65 | 4109.00 | 3908.20 | 155003 | -3.48% |
| 10 Jan 2025 | 4154.35 | 3952.05 | 4250.00 | 3873.55 | 539645 | 5.34% |
| 09 Jan 2025 | 3943.60 | 3989.90 | 4139.30 | 3880.00 | 208713 | 2.85% |
| 08 Jan 2025 | 3834.40 | 3929.55 | 3979.00 | 3766.05 | 73703 | -1.62% |
| 07 Jan 2025 | 3897.35 | 3868.95 | 3939.50 | 3868.95 | 47475 | 0.96% |
| 06 Jan 2025 | 3860.40 | 3994.60 | 3999.20 | 3820.10 | 49887 | -2.50% |
| 03 Jan 2025 | 3959.50 | 3937.70 | 4020.00 | 3937.70 | 26202 | 0.55% |
| 02 Jan 2025 | 3937.70 | 3971.25 | 3978.00 | 3913.00 | 19721 | -0.04% |
| 01 Jan 2025 | 3939.40 | 3970.00 | 3996.30 | 3910.95 | 20670 | -0.12% |
| 31 Dec 2024 | 3944.05 | 3930.00 | 3993.20 | 3923.10 | 18930 | 0.10% |
| 30 Dec 2024 | 3939.95 | 4054.95 | 4054.95 | 3911.95 | 50953 | -1.20% |
| 27 Dec 2024 | 3987.75 | 4017.95 | 4020.30 | 3978.55 | 20573 | -0.29% |
| 26 Dec 2024 | 3999.25 | 4007.90 | 4031.45 | 3980.00 | 19048 | 0.62% |
| 24 Dec 2024 | 3974.45 | 3960.50 | 4000.00 | 3863.15 | 44283 | 1.17% |
| 23 Dec 2024 | 3928.50 | 4047.50 | 4049.00 | 3910.00 | 45152 | -3.30% |
| 20 Dec 2024 | 4062.60 | 4180.35 | 4180.35 | 4012.00 | 49311 | -2.04% |
| 19 Dec 2024 | 4147.20 | 4150.00 | 4184.80 | 4100.00 | 25799 | -1.26% |
| 18 Dec 2024 | 4199.95 | 4228.65 | 4249.95 | 4175.00 | 30912 | -0.38% |
| 17 Dec 2024 | 4215.95 | 4307.00 | 4307.00 | 4171.20 | 77793 | -1.63% |
| 16 Dec 2024 | 4286.00 | 4294.00 | 4385.05 | 4240.00 | 55305 | 0.42% |
| 13 Dec 2024 | 4268.20 | 4344.00 | 4361.10 | 4250.00 | 36032 | -1.64% |
| 12 Dec 2024 | 4339.35 | 4395.55 | 4454.60 | 4301.00 | 39154 | -1.31% |
| 11 Dec 2024 | 4397.05 | 4459.00 | 4504.00 | 4355.55 | 34977 | -1.08% |
| 10 Dec 2024 | 4444.95 | 4544.00 | 4552.05 | 4425.00 | 65119 | -1.71% |
| 09 Dec 2024 | 4522.10 | 4315.00 | 4646.00 | 4308.25 | 329695 | 4.99% |
| 06 Dec 2024 | 4307.20 | 4435.05 | 4474.95 | 4239.00 | 108412 | -1.73% |
| 05 Dec 2024 | 4383.15 | 4211.30 | 4450.00 | 4184.15 | 183915 | 4.76% |
| 04 Dec 2024 | 4184.15 | 4194.50 | 4301.00 | 4155.05 | 34129 | -0.69% |
| 03 Dec 2024 | 4213.35 | 4189.85 | 4264.95 | 4152.25 | 30611 | 1.06% |
| 02 Dec 2024 | 4169.15 | 4155.95 | 4281.85 | 4130.05 | 51108 | 0.32% |
| 29 Nov 2024 | 4156.05 | 4109.00 | 4200.00 | 4070.00 | 32972 | 1.14% |
| 28 Nov 2024 | 4109.20 | 4100.00 | 4139.55 | 4040.00 | 14158 | 0.92% |
| 27 Nov 2024 | 4071.70 | 4114.90 | 4145.00 | 4056.15 | 15129 | -0.98% |
| 26 Nov 2024 | 4112.05 | 4112.00 | 4175.00 | 4053.65 | 34278 | -0.32% |
| 25 Nov 2024 | 4125.20 | 4000.05 | 4162.65 | 3960.90 | 76575 | 3.70% |
| 22 Nov 2024 | 3978.15 | 4010.00 | 4045.95 | 3955.00 | 42300 | -0.76% |
| 21 Nov 2024 | 4008.65 | 4022.40 | 4080.00 | 3970.50 | 47738 | -0.54% |
| 19 Nov 2024 | 4030.60 | 3985.15 | 4070.00 | 3942.55 | 31606 | 1.14% |
| 18 Nov 2024 | 3985.15 | 3885.00 | 4019.90 | 3850.00 | 33452 | 2.60% |
| 14 Nov 2024 | 3884.05 | 3775.00 | 3919.90 | 3775.00 | 37446 | 1.63% |
| 13 Nov 2024 | 3821.60 | 3888.05 | 3895.40 | 3762.75 | 62761 | -2.11% |
| 12 Nov 2024 | 3903.90 | 3988.45 | 3998.50 | 3892.40 | 25420 | -1.02% |
| 11 Nov 2024 | 3944.15 | 3912.30 | 4025.75 | 3872.45 | 47595 | 0.81% |
| 08 Nov 2024 | 3912.30 | 3960.00 | 3978.20 | 3901.65 | 22959 | -1.19% |
| 07 Nov 2024 | 3959.50 | 3991.75 | 4011.60 | 3937.05 | 38599 | -0.77% |
| 06 Nov 2024 | 3990.40 | 4060.85 | 4074.15 | 3980.00 | 36578 | -1.35% |
| 05 Nov 2024 | 4044.95 | 3985.00 | 4080.00 | 3985.00 | 29064 | 0.47% |
| 04 Nov 2024 | 4026.00 | 4107.00 | 4139.90 | 3978.00 | 35032 | -3.08% |
| 01 Nov 2024 | 4154.10 | 4167.20 | 4189.90 | 4140.00 | 8895 | 0.68% |
| 31 Oct 2024 | 4125.95 | 3900.00 | 4144.30 | 3900.00 | 127026 | 5.83% |
| 30 Oct 2024 | 3898.70 | 3941.65 | 4063.90 | 3855.00 | 50167 | -0.33% |
| 29 Oct 2024 | 3911.55 | 3966.80 | 3966.80 | 3900.00 | 40246 | -0.41% |
| 28 Oct 2024 | 3927.75 | 3997.00 | 4000.50 | 3901.00 | 48539 | -1.71% |
| 25 Oct 2024 | 3996.25 | 4102.95 | 4102.95 | 3930.00 | 49123 | -2.31% |
| 24 Oct 2024 | 4090.85 | 4085.15 | 4147.15 | 3982.00 | 63094 | 1.09% |
| 23 Oct 2024 | 4046.75 | 4005.00 | 4091.70 | 3940.05 | 53489 | 0.32% |
| 22 Oct 2024 | 4033.85 | 4182.70 | 4217.45 | 4006.15 | 101638 | -2.67% |
| 21 Oct 2024 | 4144.40 | 4325.00 | 4382.00 | 4130.00 | 122489 | -3.31% |
| 18 Oct 2024 | 4286.30 | 4025.00 | 4374.65 | 4006.10 | 411323 | 5.11% |
| 17 Oct 2024 | 4078.10 | 4145.55 | 4150.45 | 4045.70 | 46234 | -1.28% |
| 16 Oct 2024 | 4130.95 | 4135.00 | 4215.00 | 4062.00 | 108964 | -0.11% |
| 15 Oct 2024 | 4135.40 | 4080.00 | 4151.95 | 4042.60 | 108473 | 2.33% |
| 14 Oct 2024 | 4041.30 | 4051.95 | 4159.00 | 4015.00 | 52791 | -0.01% |
| 11 Oct 2024 | 4041.85 | 4225.00 | 4284.55 | 4005.55 | 418090 | -0.31% |
| 10 Oct 2024 | 4054.55 | 4172.00 | 4200.00 | 4020.00 | 75908 | -1.75% |
| 09 Oct 2024 | 4126.90 | 3994.00 | 4168.00 | 3960.00 | 111747 | 4.12% |
| 08 Oct 2024 | 3963.70 | 3850.00 | 3967.00 | 3850.00 | 23863 | 2.02% |
| 07 Oct 2024 | 3885.40 | 3910.45 | 3990.00 | 3820.05 | 38394 | -0.64% |
| 04 Oct 2024 | 3910.45 | 3872.65 | 3973.05 | 3806.00 | 57292 | -0.03% |
| 03 Oct 2024 | 3911.75 | 3840.00 | 3937.55 | 3808.95 | 42723 | 0.73% |
| 01 Oct 2024 | 3883.45 | 3925.35 | 3927.10 | 3863.80 | 38240 | -1.07% |
| 30 Sep 2024 | 3925.35 | 3780.05 | 3998.00 | 3756.00 | 120595 | 1.30% |
| 27 Sep 2024 | 3875.00 | 3928.80 | 3950.00 | 3850.70 | 24933 | -1.37% |
| 26 Sep 2024 | 3928.80 | 3978.10 | 3978.10 | 3862.05 | 39510 | 0.74% |
| 25 Sep 2024 | 3900.10 | 3876.45 | 3950.00 | 3876.45 | 39187 | -0.40% |
| 24 Sep 2024 | 3915.70 | 3882.80 | 3936.00 | 3785.00 | 58780 | 0.85% |
| 23 Sep 2024 | 3882.80 | 3904.20 | 3925.95 | 3844.05 | 13747 | -0.43% |
| 20 Sep 2024 | 3899.50 | 3833.35 | 3960.55 | 3780.00 | 36701 | 1.73% |
| 19 Sep 2024 | 3833.35 | 3910.00 | 3919.00 | 3784.00 | 13408 | -1.83% |
| 18 Sep 2024 | 3904.75 | 3902.00 | 3949.40 | 3809.70 | 11085 | -1.13% |
| 17 Sep 2024 | 3949.40 | 3988.10 | 4000.00 | 3932.70 | 44173 | -0.15% |
| 16 Sep 2024 | 3955.25 | 3915.00 | 4002.00 | 3832.00 | 19982 | 0.92% |
| 13 Sep 2024 | 3919.00 | 3910.00 | 3944.00 | 3884.70 | 15992 | 0.48% |
| 12 Sep 2024 | 3900.10 | 3940.00 | 3950.00 | 3876.85 | 24221 | -0.45% |
| 11 Sep 2024 | 3917.60 | 3900.00 | 3950.00 | 3881.70 | 29554 | 0.75% |
| 10 Sep 2024 | 3888.55 | 3848.80 | 3900.00 | 3839.85 | 17785 | 1.41% |
| 09 Sep 2024 | 3834.60 | 3912.00 | 3919.35 | 3790.80 | 152247 | -2.16% |
| 06 Sep 2024 | 3919.40 | 3930.00 | 4049.55 | 3870.00 | 38990 | -0.25% |
| 05 Sep 2024 | 3929.05 | 3842.00 | 3936.55 | 3842.00 | 29740 | 2.29% |
| 04 Sep 2024 | 3841.25 | 3838.40 | 3910.85 | 3830.30 | 19214 | -1.34% |
| 03 Sep 2024 | 3893.30 | 3754.20 | 3987.00 | 3754.20 | 52626 | 0.54% |
| 02 Sep 2024 | 3872.25 | 3815.00 | 3909.10 | 3815.00 | 40439 | 1.53% |
| 30 Aug 2024 | 3813.80 | 3705.05 | 3824.50 | 3705.05 | 70331 | 2.15% |
| 29 Aug 2024 | 3733.65 | 3700.00 | 3778.95 | 3700.00 | 26155 | 0.12% |
| 28 Aug 2024 | 3729.00 | 3734.80 | 3806.55 | 3713.35 | 33405 | -0.18% |
| 27 Aug 2024 | 3735.65 | 3667.80 | 3769.00 | 3667.80 | 59856 | 1.92% |
| 26 Aug 2024 | 3665.25 | 3605.40 | 3698.00 | 3466.35 | 122857 | 1.66% |
| 23 Aug 2024 | 3605.35 | 3780.45 | 3787.80 | 3580.00 | 126651 | -4.06% |
| 22 Aug 2024 | 3758.10 | 3796.00 | 3799.00 | 3722.05 | 18070 | 0.15% |
| 21 Aug 2024 | 3752.60 | 3620.00 | 3898.00 | 3600.00 | 98756 | 4.49% |
| 20 Aug 2024 | 3591.25 | 3610.05 | 3636.00 | 3580.35 | 22665 | -0.18% |
| 19 Aug 2024 | 3597.80 | 3613.10 | 3632.00 | 3588.00 | 13817 | -0.12% |
| 16 Aug 2024 | 3602.10 | 3636.00 | 3636.00 | 3580.15 | 14314 | 0.09% |
| 14 Aug 2024 | 3598.75 | 3599.00 | 3650.00 | 3571.35 | 17944 | 1.01% |
| 13 Aug 2024 | 3562.85 | 3654.20 | 3689.25 | 3543.00 | 30834 | -2.50% |
| 12 Aug 2024 | 3654.20 | 3600.00 | 3735.95 | 3600.00 | 23051 | 0.82% |
| 09 Aug 2024 | 3624.30 | 3600.00 | 3685.00 | 3599.95 | 23503 | 1.11% |
| 08 Aug 2024 | 3584.55 | 3600.00 | 3610.00 | 3575.05 | 22194 | -0.08% |
| 07 Aug 2024 | 3587.45 | 3619.00 | 3619.00 | 3571.00 | 24840 | 0.36% |
| 06 Aug 2024 | 3574.50 | 3590.70 | 3741.00 | 3563.00 | 27598 | -0.45% |
| 05 Aug 2024 | 3590.70 | 3700.00 | 3707.15 | 3564.45 | 44430 | -3.27% |
| 02 Aug 2024 | 3712.25 | 3670.00 | 3746.00 | 3660.00 | 20394 | -0.27% |
| 01 Aug 2024 | 3722.25 | 3728.00 | 3772.95 | 3700.00 | 25068 | -1.48% |
| 31 Jul 2024 | 3778.35 | 3787.45 | 3800.00 | 3765.05 | 25821 | 0.40% |
| 30 Jul 2024 | 3763.40 | 3701.00 | 3775.00 | 3701.00 | 21747 | 1.69% |
| 29 Jul 2024 | 3700.90 | 3694.00 | 3803.70 | 3678.10 | 27521 | 0.21% |
| 26 Jul 2024 | 3693.00 | 3728.80 | 3741.85 | 3645.00 | 26675 | -0.41% |
| 25 Jul 2024 | 3708.10 | 3762.00 | 3770.80 | 3700.00 | 33102 | -2.33% |
| 24 Jul 2024 | 3796.40 | 3776.20 | 3856.30 | 3760.00 | 37203 | 0.54% |
| 23 Jul 2024 | 3776.15 | 3828.25 | 3847.40 | 3747.95 | 56899 | -0.90% |
| 22 Jul 2024 | 3810.45 | 3420.30 | 3939.00 | 3420.30 | 112298 | -0.09% |
| 19 Jul 2024 | 3813.80 | 3820.00 | 3855.00 | 3777.15 | 49224 | -1.32% |
| 18 Jul 2024 | 3864.65 | 3906.40 | 4036.90 | 3825.00 | 42259 | -1.06% |
| 16 Jul 2024 | 3906.05 | 3915.05 | 3932.05 | 3876.05 | 23754 | 0.00% |
| 15 Jul 2024 | 3906.15 | 4001.10 | 4028.15 | 3890.00 | 44227 | -2.24% |
| 12 Jul 2024 | 3995.50 | 4210.00 | 4294.20 | 3851.15 | 229332 | -3.52% |
| 11 Jul 2024 | 4141.30 | 4139.00 | 4178.05 | 4116.75 | 38884 | 0.51% |
| 10 Jul 2024 | 4120.35 | 4175.00 | 4175.00 | 3996.20 | 41798 | 0.00% |
| 09 Jul 2024 | 4120.20 | 4108.00 | 4193.90 | 4080.00 | 58513 | 0.63% |
| 08 Jul 2024 | 4094.40 | 4025.00 | 4120.00 | 3970.15 | 64789 | 2.10% |
| 05 Jul 2024 | 4010.25 | 3888.55 | 4020.00 | 3866.70 | 38128 | 2.84% |
| 04 Jul 2024 | 3899.55 | 3883.00 | 3902.50 | 3860.50 | 18909 | 0.47% |
| 03 Jul 2024 | 3881.40 | 3900.00 | 3904.95 | 3860.10 | 22358 | -0.11% |
| 02 Jul 2024 | 3885.75 | 3860.00 | 3920.00 | 3855.00 | 22803 | -0.89% |
| 01 Jul 2024 | 3920.70 | 3917.60 | 3959.05 | 3863.20 | 23883 | 0.33% |
| 28 Jun 2024 | 3907.85 | 3890.90 | 4032.30 | 3872.55 | 101012 | 1.09% |
| 27 Jun 2024 | 3865.80 | 3849.90 | 3910.50 | 3839.00 | 30821 | 0.76% |
| 26 Jun 2024 | 3836.55 | 3879.00 | 3899.25 | 3830.00 | 19024 | -1.14% |
| 25 Jun 2024 | 3880.65 | 3898.95 | 3938.90 | 3865.00 | 17294 | -0.23% |
| 24 Jun 2024 | 3889.45 | 3878.80 | 3935.00 | 3840.05 | 18124 | -1.20% |
| 21 Jun 2024 | 3936.65 | 3975.00 | 4013.85 | 3907.00 | 28802 | -1.70% |
| 20 Jun 2024 | 4004.65 | 4004.00 | 4038.95 | 3980.10 | 12522 | 0.23% |
| 19 Jun 2024 | 3995.40 | 4090.00 | 4090.00 | 3990.00 | 20843 | -0.49% |
| 18 Jun 2024 | 4014.90 | 4029.60 | 4044.10 | 3975.50 | 18929 | 0.48% |
| 14 Jun 2024 | 3995.65 | 3943.90 | 4000.00 | 3943.90 | 18171 | 1.38% |
| 13 Jun 2024 | 3941.10 | 3950.00 | 3980.00 | 3930.00 | 13286 | 0.41% |
| 12 Jun 2024 | 3924.90 | 3928.30 | 3976.95 | 3910.00 | 53059 | 0.72% |
| 11 Jun 2024 | 3896.90 | 3856.70 | 3914.95 | 3810.00 | 18305 | 1.04% |
| 10 Jun 2024 | 3856.80 | 3929.95 | 3934.95 | 3810.00 | 40315 | -1.28% |
| 07 Jun 2024 | 3906.75 | 4028.85 | 4044.65 | 3883.50 | 29930 | -2.24% |
| 06 Jun 2024 | 3996.45 | 3980.00 | 4135.15 | 3958.65 | 25590 | 0.08% |
| 05 Jun 2024 | 3993.40 | 3834.00 | 4010.00 | 3760.05 | 35272 | 4.16% |
| 04 Jun 2024 | 3834.00 | 4047.00 | 4128.05 | 3541.30 | 103020 | -6.32% |
| 03 Jun 2024 | 4092.85 | 4290.00 | 4299.95 | 4072.35 | 39728 | -2.44% |
| 31 May 2024 | 4195.40 | 4150.00 | 4299.95 | 4035.10 | 86790 | 1.19% |
| 30 May 2024 | 4146.10 | 4166.85 | 4225.00 | 4105.10 | 233485 | -0.50% |
| 29 May 2024 | 4166.85 | 4122.40 | 4200.00 | 4100.00 | 34032 | 1.08% |
| 28 May 2024 | 4122.40 | 4060.05 | 4150.00 | 4060.05 | 38340 | 1.14% |
| 27 May 2024 | 4076.10 | 4090.05 | 4100.00 | 4047.05 | 31025 | 0.16% |
| 24 May 2024 | 4069.50 | 4069.85 | 4081.00 | 4040.00 | 24018 | 0.00% |
| 23 May 2024 | 4069.55 | 4070.00 | 4136.00 | 4059.05 | 29138 | 0.67% |
| 22 May 2024 | 4042.35 | 3952.50 | 4069.90 | 3940.00 | 49973 | 2.40% |
| 21 May 2024 | 3947.60 | 3945.55 | 3969.00 | 3889.95 | 30669 | 0.05% |
| 18 May 2024 | 3945.55 | 3962.00 | 3974.95 | 3900.00 | 3881 | -0.16% |
| 17 May 2024 | 3951.85 | 3945.95 | 4000.00 | 3940.00 | 19132 | 0.01% |
| 16 May 2024 | 3951.45 | 3994.45 | 4011.15 | 3925.05 | 17725 | 0.23% |
| 15 May 2024 | 3942.45 | 3945.00 | 3969.50 | 3910.90 | 19279 | -0.14% |
| 14 May 2024 | 3947.90 | 3951.15 | 3959.05 | 3904.30 | 15396 | -0.08% |
| 13 May 2024 | 3951.15 | 3997.25 | 3998.95 | 3850.00 | 17365 | -0.09% |
| 10 May 2024 | 3954.90 | 3900.00 | 3980.00 | 3892.35 | 26548 | 1.47% |
| 09 May 2024 | 3897.65 | 3997.15 | 4033.20 | 3890.30 | 23632 | -2.45% |
| 08 May 2024 | 3995.50 | 4002.00 | 4004.00 | 3973.95 | 13649 | -0.16% |
| 07 May 2024 | 4002.00 | 4062.75 | 4074.00 | 3972.75 | 28904 | -1.18% |
| 06 May 2024 | 4049.90 | 4025.00 | 4088.00 | 3963.00 | 26881 | 1.31% |
| 03 May 2024 | 3997.40 | 4027.75 | 4028.80 | 3940.00 | 15593 | 0.07% |
| 02 May 2024 | 3994.75 | 4028.90 | 4033.00 | 3987.00 | 20182 | -0.09% |
| 30 Apr 2024 | 3998.25 | 3973.55 | 4017.00 | 3964.50 | 25100 | 1.45% |
| 29 Apr 2024 | 3940.95 | 3998.90 | 3999.50 | 3917.00 | 23328 | -0.46% |
| 26 Apr 2024 | 3959.00 | 3949.00 | 4045.00 | 3931.05 | 35054 | 0.24% |
| 25 Apr 2024 | 3949.70 | 3935.95 | 3966.30 | 3921.05 | 22763 | 0.35% |
| 24 Apr 2024 | 3935.95 | 3999.20 | 4048.65 | 3926.55 | 30524 | -0.49% |
| 23 Apr 2024 | 3955.25 | 4067.40 | 4067.40 | 3951.00 | 62710 | -1.64% |
| 22 Apr 2024 | 4021.20 | 4204.80 | 4225.00 | 4003.40 | 69833 | -3.60% |
| 19 Apr 2024 | 4171.20 | 4040.05 | 4248.00 | 4040.05 | 124469 | 0.80% |
| 18 Apr 2024 | 4138.10 | 4128.00 | 4150.00 | 4052.00 | 54528 | 1.24% |
| 16 Apr 2024 | 4087.35 | 4180.00 | 4210.00 | 4051.10 | 90299 | -2.36% |
| 15 Apr 2024 | 4186.30 | 3879.95 | 4211.00 | 3855.95 | 370704 | 4.42% |
| 12 Apr 2024 | 4009.05 | 3917.70 | 4075.00 | 3840.95 | 141212 | 2.61% |
| 10 Apr 2024 | 3907.15 | 4100.00 | 4125.00 | 3890.00 | 119760 | -4.05% |
| 09 Apr 2024 | 4072.10 | 3978.00 | 4099.00 | 3866.10 | 216616 | 8.96% |
| 08 Apr 2024 | 3737.35 | 3689.65 | 3855.95 | 3689.60 | 106685 | 2.93% |
| 05 Apr 2024 | 3630.85 | 3531.05 | 3643.95 | 3490.00 | 72726 | 2.82% |
| 04 Apr 2024 | 3531.20 | 3535.00 | 3557.00 | 3499.00 | 39635 | 0.67% |
| 03 Apr 2024 | 3507.65 | 3449.00 | 3529.90 | 3440.45 | 87590 | 1.70% |
| 02 Apr 2024 | 3448.85 | 3639.95 | 3695.00 | 3424.00 | 202143 | -4.74% |
| 01 Apr 2024 | 3620.50 | 3749.00 | 3775.00 | 3568.40 | 61034 | -2.00% |
| 28 Mar 2024 | 3694.35 | 3631.00 | 3720.00 | 3610.05 | 35485 | 2.79% |
| 27 Mar 2024 | 3594.00 | 3599.95 | 3662.00 | 3440.00 | 87464 | 0.31% |
| 26 Mar 2024 | 3583.05 | 3664.90 | 3665.70 | 3562.00 | 19475 | -1.45% |
| 22 Mar 2024 | 3635.60 | 3660.00 | 3669.25 | 3502.50 | 45488 | 0.13% |
| 21 Mar 2024 | 3631.05 | 3617.00 | 3711.85 | 3558.75 | 39026 | 0.78% |
| 20 Mar 2024 | 3602.85 | 3643.30 | 3672.50 | 3575.00 | 25536 | -1.11% |
| 19 Mar 2024 | 3643.30 | 3613.95 | 3684.95 | 3597.00 | 134913 | 0.81% |
| 18 Mar 2024 | 3613.90 | 3577.10 | 3744.70 | 3577.10 | 47406 | 1.05% |
| 15 Mar 2024 | 3576.25 | 3709.00 | 3759.00 | 3490.30 | 713606 | -5.19% |
| 14 Mar 2024 | 3772.10 | 3736.85 | 3875.90 | 3700.00 | 82654 | -1.33% |
| 13 Mar 2024 | 3822.85 | 3884.50 | 3910.00 | 3650.00 | 170719 | -2.53% |
| 12 Mar 2024 | 3922.15 | 3922.95 | 4003.05 | 3880.10 | 84873 | -0.02% |
| 11 Mar 2024 | 3922.95 | 3984.20 | 3984.20 | 3828.60 | 90233 | -0.65% |
| 07 Mar 2024 | 3948.50 | 3895.90 | 4004.95 | 3865.60 | 80178 | 2.08% |
| 06 Mar 2024 | 3868.05 | 3970.70 | 3983.00 | 3825.00 | 54117 | -2.14% |
| 05 Mar 2024 | 3952.80 | 3925.55 | 3964.95 | 3815.60 | 118886 | 0.05% |
| 04 Mar 2024 | 3950.65 | 3944.90 | 4050.00 | 3860.00 | 61562 | 1.93% |
| 02 Mar 2024 | 3876.00 | 3739.95 | 3895.35 | 3731.00 | 14817 | 4.48% |
| 01 Mar 2024 | 3709.90 | 3699.00 | 3731.00 | 3682.00 | 43394 | 1.45% |
| 29 Feb 2024 | 3656.80 | 3679.95 | 3700.00 | 3605.00 | 111422 | -0.25% |
| 28 Feb 2024 | 3666.05 | 3690.00 | 3726.40 | 3632.85 | 29212 | -0.32% |
| 27 Feb 2024 | 3677.90 | 3700.00 | 3706.75 | 3655.30 | 25292 | -0.31% |
| 26 Feb 2024 | 3689.35 | 3719.05 | 3739.95 | 3660.00 | 32284 | 0.00% |
| 23 Feb 2024 | 3689.50 | 3676.95 | 3715.00 | 3652.00 | 32570 | 0.78% |
| 22 Feb 2024 | 3660.95 | 3698.00 | 3698.00 | 3636.15 | 28622 | 0.24% |
| 21 Feb 2024 | 3652.35 | 3688.00 | 3715.00 | 3632.20 | 118570 | -0.95% |
| 20 Feb 2024 | 3687.40 | 3745.00 | 3745.00 | 3651.55 | 29031 | 0.05% |
| 19 Feb 2024 | 3685.50 | 3709.00 | 3740.00 | 3647.05 | 52745 | 1.08% |
| 16 Feb 2024 | 3646.15 | 3606.85 | 3659.90 | 3536.10 | 69658 | 1.90% |
| 15 Feb 2024 | 3578.15 | 3500.00 | 3598.95 | 3491.15 | 53571 | 3.51% |
| 14 Feb 2024 | 3456.95 | 3417.00 | 3474.30 | 3374.90 | 33663 | 2.66% |
| 13 Feb 2024 | 3367.50 | 3268.50 | 3400.00 | 3250.00 | 48440 | 3.03% |
| 12 Feb 2024 | 3268.50 | 3416.30 | 3416.30 | 3242.40 | 181387 | -4.33% |
| 09 Feb 2024 | 3416.30 | 3417.00 | 3417.00 | 3304.00 | 92576 | 0.52% |
| 08 Feb 2024 | 3398.50 | 3500.00 | 3524.95 | 3382.25 | 51783 | -1.57% |
| 07 Feb 2024 | 3452.60 | 3400.05 | 3499.70 | 3400.05 | 43606 | 1.61% |
| 06 Feb 2024 | 3397.95 | 3520.00 | 3548.00 | 3317.00 | 77446 | -2.07% |
| 05 Feb 2024 | 3469.90 | 3313.00 | 3496.00 | 3190.10 | 90330 | 5.61% |
| 02 Feb 2024 | 3285.70 | 3274.00 | 3330.00 | 3230.00 | 65148 | 2.24% |
| 01 Feb 2024 | 3213.85 | 3088.00 | 3250.00 | 3070.00 | 110354 | 5.09% |
| 31 Jan 2024 | 3058.25 | 3020.85 | 3068.75 | 3009.05 | 57274 | 1.24% |
| 30 Jan 2024 | 3020.80 | 3000.00 | 3069.00 | 2975.20 | 39264 | -0.29% |
| 29 Jan 2024 | 3029.70 | 3100.00 | 3100.00 | 2941.55 | 84360 | -0.41% |
| 25 Jan 2024 | 3042.20 | 2979.50 | 3070.00 | 2975.95 | 107980 | 3.12% |
| 24 Jan 2024 | 2950.05 | 2809.90 | 3000.00 | 2802.35 | 118520 | 5.27% |
| 23 Jan 2024 | 2802.35 | 2730.00 | 2845.00 | 2702.85 | 94353 | 3.68% |
| 20 Jan 2024 | 2702.80 | 2800.00 | 2806.55 | 2676.05 | 25220 | -2.72% |
| 19 Jan 2024 | 2778.45 | 2716.95 | 2800.00 | 2716.95 | 49573 | 2.27% |
| 18 Jan 2024 | 2716.90 | 2704.75 | 2748.70 | 2639.25 | 43267 | 0.45% |
| 17 Jan 2024 | 2704.75 | 2599.50 | 2731.00 | 2599.50 | 198536 | 2.34% |
| 16 Jan 2024 | 2642.80 | 2689.40 | 2720.15 | 2572.65 | 98203 | -1.66% |
| 15 Jan 2024 | 2687.50 | 2722.00 | 2784.95 | 2678.20 | 147261 | -4.53% |
| 12 Jan 2024 | 2815.15 | 2819.70 | 2847.05 | 2800.00 | 111981 | 0.45% |
| 11 Jan 2024 | 2802.60 | 2810.00 | 2832.70 | 2780.00 | 80226 | 0.77% |
| 10 Jan 2024 | 2781.20 | 2799.00 | 2799.00 | 2765.50 | 69120 | -0.05% |
| 09 Jan 2024 | 2782.55 | 2779.00 | 2826.85 | 2765.60 | 74469 | 0.83% |
| 08 Jan 2024 | 2759.65 | 2719.00 | 2797.95 | 2710.10 | 98596 | 2.18% |
| 05 Jan 2024 | 2700.75 | 2676.45 | 2766.80 | 2676.45 | 85900 | 1.25% |
| 04 Jan 2024 | 2667.40 | 2585.05 | 2797.90 | 2585.05 | 190778 | 2.65% |
| 03 Jan 2024 | 2598.50 | 2570.00 | 2625.00 | 2563.50 | 43384 | 0.77% |
| 02 Jan 2024 | 2578.60 | 2575.00 | 2631.00 | 2510.05 | 65002 | 0.44% |
| 01 Jan 2024 | 2567.40 | 2614.00 | 2638.05 | 2546.00 | 65516 | -1.01% |
| 29 Dec 2023 | 2593.70 | 2530.65 | 2600.90 | 2524.95 | 106496 | 3.20% |
| 28 Dec 2023 | 2513.35 | 2592.45 | 2669.85 | 2500.25 | 203895 | -2.24% |
| 27 Dec 2023 | 2571.00 | 2608.00 | 2610.00 | 2550.05 | 97523 | -0.65% |
| 26 Dec 2023 | 2587.85 | 2580.85 | 2594.80 | 2567.65 | 20066 | 0.27% |
| 22 Dec 2023 | 2580.85 | 2550.00 | 2597.50 | 2548.15 | 62718 | 1.28% |
| 21 Dec 2023 | 2548.15 | 2450.00 | 2551.00 | 2390.00 | 57284 | 3.03% |
| 20 Dec 2023 | 2473.30 | 2548.40 | 2579.85 | 2464.00 | 67176 | -2.78% |
| 19 Dec 2023 | 2543.95 | 2545.00 | 2568.95 | 2500.00 | 42658 | 0.12% |
| 18 Dec 2023 | 2540.80 | 2589.95 | 2599.00 | 2457.30 | 63821 | -0.64% |
| 15 Dec 2023 | 2557.20 | 2600.00 | 2648.00 | 2511.10 | 39632 | -1.34% |
| 14 Dec 2023 | 2591.95 | 2594.00 | 2699.95 | 2531.95 | 86334 | 3.13% |
| 13 Dec 2023 | 2513.35 | 2500.00 | 2577.25 | 2481.00 | 47239 | 0.51% |
| 12 Dec 2023 | 2500.50 | 2495.95 | 2529.95 | 2475.00 | 26419 | 0.18% |
| 11 Dec 2023 | 2495.95 | 2550.00 | 2565.40 | 2443.55 | 60109 | 0.02% |
| 08 Dec 2023 | 2495.40 | 2581.40 | 2581.40 | 2470.05 | 48713 | -3.33% |
| 07 Dec 2023 | 2581.40 | 2619.90 | 2619.95 | 2565.00 | 26688 | -0.63% |
| 06 Dec 2023 | 2597.85 | 2630.00 | 2648.35 | 2560.00 | 43790 | -1.08% |
| 05 Dec 2023 | 2626.25 | 2692.95 | 2692.95 | 2605.10 | 48397 | -1.55% |
| 04 Dec 2023 | 2667.60 | 2684.75 | 2712.00 | 2616.00 | 51923 | 2.72% |
| 01 Dec 2023 | 2597.00 | 2700.00 | 2700.00 | 2525.20 | 60498 | 0.06% |
| 30 Nov 2023 | 2595.50 | 2495.00 | 2644.70 | 2483.20 | 161506 | 4.42% |
| 29 Nov 2023 | 2485.60 | 2532.00 | 2545.00 | 2460.10 | 41578 | -1.81% |
| 28 Nov 2023 | 2531.45 | 2515.65 | 2547.90 | 2514.75 | 53787 | 0.66% |
| 24 Nov 2023 | 2514.75 | 2490.00 | 2549.00 | 2472.10 | 64288 | 0.29% |
| 23 Nov 2023 | 2507.40 | 2458.00 | 2540.00 | 2410.80 | 87070 | 3.14% |
| 22 Nov 2023 | 2431.00 | 2299.00 | 2464.00 | 2221.05 | 123322 | 6.34% |
| 21 Nov 2023 | 2286.05 | 2376.00 | 2376.75 | 2201.20 | 101153 | -2.57% |
| 20 Nov 2023 | 2346.30 | 2204.75 | 2392.45 | 2196.00 | 153974 | 7.88% |
| 17 Nov 2023 | 2174.95 | 2107.60 | 2185.50 | 2091.40 | 47331 | 3.20% |
| 16 Nov 2023 | 2107.60 | 2132.55 | 2149.65 | 2100.00 | 29463 | -1.17% |
| 15 Nov 2023 | 2132.55 | 2106.05 | 2145.00 | 2106.00 | 23516 | 2.12% |
| 13 Nov 2023 | 2088.25 | 2111.85 | 2111.85 | 2076.55 | 32402 | -0.93% |
| 12 Nov 2023 | 2107.80 | 2169.95 | 2169.95 | 2090.00 | 19400 | 1.87% |
| 10 Nov 2023 | 2069.15 | 2000.00 | 2100.00 | 2000.00 | 49910 | 2.94% |
| 09 Nov 2023 | 2010.05 | 2016.95 | 2048.25 | 1983.40 | 28392 | -0.20% |
| 08 Nov 2023 | 2014.15 | 2045.05 | 2060.05 | 2005.00 | 23398 | -1.66% |
| 07 Nov 2023 | 2048.10 | 2079.00 | 2079.00 | 2031.00 | 26393 | -0.01% |
| 06 Nov 2023 | 2048.40 | 2049.75 | 2100.00 | 2031.15 | 56815 | 1.18% |
| 03 Nov 2023 | 2024.60 | 2028.75 | 2048.00 | 1965.20 | 64022 | 1.75% |
| 02 Nov 2023 | 1989.70 | 2100.00 | 2100.00 | 1977.00 | 74725 | -1.71% |
| 01 Nov 2023 | 2024.35 | 1909.10 | 2077.05 | 1909.10 | 215393 | 6.04% |
| 31 Oct 2023 | 1909.10 | 1900.50 | 1924.75 | 1894.05 | 39492 | 0.45% |
| 30 Oct 2023 | 1900.50 | 1940.00 | 1946.15 | 1871.05 | 44656 | 2.59% |
| 27 Oct 2023 | 1852.45 | 1839.00 | 1880.00 | 1830.20 | 35137 | 1.68% |
| 26 Oct 2023 | 1821.90 | 1820.00 | 1854.95 | 1739.90 | 67002 | -0.48% |
| 25 Oct 2023 | 1830.60 | 1873.95 | 1920.60 | 1814.00 | 44394 | -2.31% |
| 23 Oct 2023 | 1873.95 | 1888.65 | 1900.00 | 1844.80 | 67437 | -0.89% |
| 20 Oct 2023 | 1890.80 | 1870.10 | 1909.00 | 1860.00 | 44587 | -0.08% |
| 19 Oct 2023 | 1892.30 | 1919.95 | 1927.00 | 1847.00 | 71187 | 0.44% |
| 18 Oct 2023 | 1884.00 | 1817.95 | 1910.00 | 1784.95 | 116472 | 5.52% |
| 17 Oct 2023 | 1785.50 | 1855.00 | 1862.05 | 1770.15 | 79574 | -1.66% |
| 16 Oct 2023 | 1815.60 | 1885.00 | 1899.90 | 1801.30 | 76748 | -3.64% |
| 13 Oct 2023 | 1884.10 | 1890.00 | 1930.00 | 1803.05 | 288361 | -1.63% |
| 12 Oct 2023 | 1915.30 | 1923.90 | 1925.75 | 1845.45 | 128400 | 0.33% |
| 11 Oct 2023 | 1909.05 | 1885.05 | 1918.70 | 1873.50 | 81192 | 0.52% |
| 10 Oct 2023 | 1899.25 | 1910.00 | 1936.35 | 1866.05 | 144678 | 0.48% |
| 09 Oct 2023 | 1890.10 | 1818.00 | 1972.00 | 1764.35 | 423055 | 3.87% |
| 06 Oct 2023 | 1819.65 | 1807.00 | 1834.90 | 1771.00 | 110414 | 2.51% |
| 05 Oct 2023 | 1775.05 | 1783.80 | 1785.65 | 1762.10 | 87595 | -0.16% |
| 04 Oct 2023 | 1777.90 | 1737.95 | 1799.85 | 1712.10 | 210176 | 2.42% |
| 03 Oct 2023 | 1735.95 | 1689.30 | 1760.00 | 1652.00 | 127513 | 3.28% |
| 29 Sep 2023 | 1680.80 | 1709.95 | 1714.95 | 1670.90 | 63138 | -0.60% |
| 28 Sep 2023 | 1690.95 | 1700.00 | 1729.95 | 1665.95 | 87124 | 0.18% |
| 27 Sep 2023 | 1687.90 | 1700.00 | 1708.95 | 1651.10 | 85934 | -0.55% |
| 26 Sep 2023 | 1697.30 | 1626.80 | 1713.85 | 1617.30 | 166377 | 4.42% |
| 25 Sep 2023 | 1625.45 | 1581.95 | 1644.00 | 1562.05 | 112473 | 4.20% |
| 22 Sep 2023 | 1559.90 | 1580.00 | 1580.00 | 1542.85 | 92791 | -1.70% |
| 21 Sep 2023 | 1586.90 | 1518.00 | 1604.30 | 1515.15 | 158142 | 4.08% |
| 20 Sep 2023 | 1524.75 | 1464.25 | 1561.00 | 1464.25 | 218878 | 3.77% |
| 18 Sep 2023 | 1469.40 | 1415.00 | 1493.95 | 1411.75 | 132378 | 4.09% |
| 15 Sep 2023 | 1411.60 | 1410.00 | 1428.70 | 1404.00 | 38795 | 0.50% |
| 14 Sep 2023 | 1404.60 | 1381.95 | 1417.55 | 1381.95 | 48422 | 1.68% |
| 13 Sep 2023 | 1381.40 | 1365.00 | 1387.00 | 1353.00 | 52818 | 1.00% |
| 12 Sep 2023 | 1367.70 | 1370.90 | 1386.15 | 1351.00 | 79674 | -0.23% |
| 11 Sep 2023 | 1370.90 | 1395.00 | 1395.00 | 1353.65 | 70717 | -0.85% |
| 08 Sep 2023 | 1382.65 | 1383.00 | 1438.00 | 1378.00 | 169208 | -0.03% |
| 07 Sep 2023 | 1383.10 | 1379.95 | 1398.60 | 1375.05 | 66652 | 0.23% |
| 06 Sep 2023 | 1379.95 | 1393.00 | 1393.00 | 1370.00 | 360025 | -1.00% |
| 05 Sep 2023 | 1393.95 | 1409.80 | 1430.00 | 1370.00 | 84532 | -0.45% |
| 04 Sep 2023 | 1400.20 | 1410.95 | 1410.95 | 1393.00 | 67324 | 0.10% |
| 01 Sep 2023 | 1398.80 | 1405.30 | 1440.80 | 1392.00 | 78230 | -1.94% |
| 31 Aug 2023 | 1426.50 | 1434.85 | 1459.60 | 1375.00 | 306564 | -0.38% |
| 30 Aug 2023 | 1431.95 | 1433.10 | 1532.10 | 1416.10 | 176743 | 0.92% |
| 29 Aug 2023 | 1418.90 | 1423.95 | 1430.90 | 1406.60 | 48650 | 0.60% |
| 28 Aug 2023 | 1410.50 | 1432.00 | 1432.00 | 1406.05 | 51601 | -0.67% |
| 25 Aug 2023 | 1420.00 | 1429.70 | 1448.05 | 1405.00 | 45247 | -0.58% |
| 24 Aug 2023 | 1428.30 | 1424.00 | 1458.00 | 1408.55 | 68034 | 1.41% |
| 23 Aug 2023 | 1408.45 | 1419.00 | 1425.00 | 1400.00 | 45377 | -0.03% |
| 22 Aug 2023 | 1408.90 | 1425.00 | 1433.85 | 1400.00 | 62677 | -0.95% |
| 21 Aug 2023 | 1422.45 | 1391.95 | 1425.25 | 1388.55 | 55895 | 2.19% |
| 18 Aug 2023 | 1391.95 | 1400.00 | 1412.40 | 1350.00 | 163547 | -1.01% |
| 17 Aug 2023 | 1406.10 | 1434.00 | 1436.75 | 1400.05 | 79621 | -1.28% |
| 16 Aug 2023 | 1424.40 | 1433.25 | 1453.00 | 1405.05 | 73841 | 0.44% |
| 14 Aug 2023 | 1418.20 | 1426.00 | 1447.85 | 1386.65 | 114298 | -0.57% |
| 11 Aug 2023 | 1426.30 | 1300.00 | 1493.00 | 1290.20 | 610410 | 10.33% |
| 10 Aug 2023 | 1292.75 | 1300.25 | 1300.25 | 1289.05 | 37225 | 0.35% |
| 09 Aug 2023 | 1288.20 | 1299.50 | 1301.95 | 1285.00 | 29511 | -0.87% |
| 08 Aug 2023 | 1299.45 | 1299.30 | 1308.25 | 1289.45 | 53603 | 0.63% |
| 07 Aug 2023 | 1291.30 | 1298.00 | 1318.80 | 1257.25 | 104259 | 0.24% |
| 04 Aug 2023 | 1288.20 | 1249.00 | 1294.25 | 1240.05 | 160166 | 4.18% |
| 03 Aug 2023 | 1236.50 | 1235.90 | 1255.00 | 1220.65 | 42810 | 0.11% |
| 02 Aug 2023 | 1235.10 | 1250.00 | 1267.00 | 1212.40 | 113552 | -1.63% |
| 01 Aug 2023 | 1255.55 | 1169.00 | 1274.85 | 1168.95 | 183200 | 7.92% |
| 31 Jul 2023 | 1163.40 | 1142.00 | 1179.95 | 1122.35 | 177951 | 1.95% |
| 28 Jul 2023 | 1141.15 | 1125.00 | 1144.70 | 1100.00 | 86070 | 1.73% |
| 27 Jul 2023 | 1121.70 | 1105.00 | 1125.00 | 1098.05 | 93466 | 1.90% |
| 26 Jul 2023 | 1100.80 | 1070.95 | 1104.00 | 1066.40 | 129271 | 3.11% |
| 25 Jul 2023 | 1067.60 | 1064.90 | 1075.00 | 1056.75 | 81632 | 0.85% |
| 24 Jul 2023 | 1058.60 | 1049.00 | 1061.55 | 1046.55 | 41469 | 0.97% |
| 21 Jul 2023 | 1048.40 | 1041.80 | 1056.90 | 1035.65 | 66064 | 1.14% |
| 20 Jul 2023 | 1036.60 | 1029.00 | 1040.00 | 1021.25 | 48890 | 1.14% |
| 19 Jul 2023 | 1024.90 | 1028.90 | 1048.90 | 1015.15 | 213519 | 0.46% |
| 18 Jul 2023 | 1020.25 | 1029.80 | 1029.80 | 1001.60 | 79917 | 0.48% |
| 17 Jul 2023 | 1015.40 | 1062.80 | 1083.95 | 1011.25 | 221817 | -2.63% |
| 14 Jul 2023 | 1042.80 | 1025.00 | 1052.00 | 984.05 | 517312 | 4.04% |
| 13 Jul 2023 | 1002.35 | 985.00 | 1092.65 | 975.00 | 1955903 | 7.43% |
| 12 Jul 2023 | 933.00 | 948.70 | 948.70 | 925.80 | 90844 | -0.58% |
| 11 Jul 2023 | 938.40 | 938.80 | 945.65 | 930.05 | 105923 | 0.78% |
| 10 Jul 2023 | 931.15 | 917.50 | 937.00 | 915.00 | 116413 | 2.00% |
| 07 Jul 2023 | 912.90 | 907.70 | 922.00 | 902.45 | 92170 | 1.63% |
| 06 Jul 2023 | 898.25 | 904.50 | 915.85 | 896.00 | 51632 | -0.69% |
| 05 Jul 2023 | 904.45 | 870.00 | 911.00 | 870.00 | 175109 | 3.90% |
| 04 Jul 2023 | 870.50 | 870.40 | 874.95 | 867.00 | 12886 | 0.28% |
| 03 Jul 2023 | 868.10 | 875.00 | 891.00 | 864.00 | 46969 | 0.25% |
| 30 Jun 2023 | 865.95 | 868.45 | 874.80 | 863.65 | 24442 | -0.29% |
| 28 Jun 2023 | 868.50 | 866.90 | 870.00 | 861.05 | 11679 | 0.18% |
| 27 Jun 2023 | 866.90 | 874.70 | 874.70 | 855.10 | 28640 | -0.16% |
| 26 Jun 2023 | 868.25 | 851.10 | 872.45 | 851.10 | 21512 | 0.84% |
| 23 Jun 2023 | 861.00 | 857.15 | 864.55 | 854.75 | 16985 | 0.45% |
| 22 Jun 2023 | 857.15 | 863.50 | 873.00 | 854.75 | 32109 | -0.54% |
| 21 Jun 2023 | 861.80 | 862.75 | 866.00 | 855.15 | 18671 | 0.29% |
| 20 Jun 2023 | 859.35 | 863.60 | 866.90 | 854.75 | 25435 | -0.10% |
| 19 Jun 2023 | 860.20 | 880.00 | 881.00 | 858.50 | 36676 | -0.65% |
| 16 Jun 2023 | 865.80 | 879.25 | 879.25 | 863.50 | 14939 | -0.05% |
| 15 Jun 2023 | 866.25 | 868.00 | 871.00 | 863.50 | 10290 | -0.25% |
| 14 Jun 2023 | 868.40 | 879.30 | 885.30 | 865.00 | 24471 | -1.46% |
| 13 Jun 2023 | 881.30 | 879.00 | 888.50 | 868.50 | 33027 | 0.65% |
| 12 Jun 2023 | 875.60 | 873.00 | 878.00 | 865.00 | 24853 | 0.52% |
| 09 Jun 2023 | 871.05 | 868.45 | 872.95 | 859.05 | 33361 | 0.69% |
| 08 Jun 2023 | 865.05 | 865.50 | 867.00 | 858.05 | 18914 | 0.55% |
| 07 Jun 2023 | 860.35 | 856.50 | 865.10 | 853.50 | 66034 | 0.84% |
| 06 Jun 2023 | 853.20 | 845.10 | 858.30 | 845.10 | 21219 | 0.34% |
| 05 Jun 2023 | 850.35 | 859.00 | 859.00 | 848.10 | 19660 | -0.75% |
| 02 Jun 2023 | 856.75 | 854.70 | 862.00 | 851.40 | 22010 | 0.63% |
| 01 Jun 2023 | 851.40 | 860.00 | 860.15 | 848.50 | 21851 | -1.02% |
| 31 May 2023 | 860.15 | 860.00 | 862.00 | 854.00 | 22692 | 0.20% |
| 30 May 2023 | 858.40 | 862.00 | 862.00 | 854.05 | 13792 | -0.14% |
| 29 May 2023 | 859.60 | 847.00 | 862.00 | 845.05 | 16153 | 1.02% |
| 26 May 2023 | 850.90 | 851.60 | 855.00 | 847.00 | 12060 | 0.12% |
| 25 May 2023 | 849.90 | 853.35 | 853.60 | 845.00 | 15018 | -0.01% |
| 24 May 2023 | 850.00 | 857.25 | 859.90 | 843.30 | 39660 | -0.45% |
| 23 May 2023 | 853.85 | 862.05 | 870.50 | 849.50 | 47786 | -1.21% |
| 22 May 2023 | 864.35 | 863.00 | 865.50 | 855.00 | 13830 | 0.22% |
| 19 May 2023 | 862.45 | 860.00 | 863.00 | 847.25 | 18980 | 1.07% |
| 18 May 2023 | 853.30 | 859.40 | 859.40 | 847.15 | 19133 | 0.29% |
| 17 May 2023 | 850.85 | 840.00 | 852.35 | 840.00 | 18838 | 1.22% |
| 16 May 2023 | 840.60 | 845.00 | 852.85 | 835.75 | 59839 | -0.27% |
| 15 May 2023 | 842.90 | 871.50 | 876.00 | 839.75 | 88209 | -3.28% |
| 12 May 2023 | 871.50 | 885.00 | 885.00 | 871.00 | 32391 | -1.14% |
| 11 May 2023 | 881.55 | 866.25 | 888.00 | 866.25 | 65005 | 1.25% |
| 10 May 2023 | 870.70 | 871.10 | 880.50 | 866.00 | 45582 | 0.01% |
| 09 May 2023 | 870.65 | 878.00 | 879.00 | 868.50 | 34057 | 0.08% |
| 08 May 2023 | 869.95 | 884.75 | 887.00 | 868.50 | 73109 | -0.74% |
| 05 May 2023 | 876.45 | 879.45 | 886.00 | 873.50 | 30909 | -0.24% |
| 04 May 2023 | 878.55 | 882.00 | 889.75 | 876.50 | 41855 | 0.07% |
| 03 May 2023 | 877.95 | 875.80 | 884.35 | 871.95 | 42732 | 0.68% |
| 02 May 2023 | 872.00 | 863.50 | 900.95 | 863.45 | 150896 | 0.98% |
| 28 Apr 2023 | 863.55 | 855.00 | 877.90 | 850.80 | 77443 | 0.85% |
| 27 Apr 2023 | 856.25 | 862.75 | 862.75 | 854.25 | 13743 | 0.12% |
| 26 Apr 2023 | 855.25 | 858.75 | 859.00 | 852.00 | 15116 | 0.13% |
| 25 Apr 2023 | 854.10 | 859.70 | 860.00 | 849.00 | 39767 | -0.09% |
| 24 Apr 2023 | 854.90 | 858.50 | 862.65 | 852.05 | 25634 | -0.40% |
| 21 Apr 2023 | 858.35 | 860.50 | 864.75 | 856.00 | 22704 | -0.28% |
| 20 Apr 2023 | 860.75 | 859.45 | 865.50 | 858.15 | 31906 | 0.15% |
| 19 Apr 2023 | 859.45 | 854.00 | 871.05 | 849.00 | 126408 | 0.60% |
| 18 Apr 2023 | 854.35 | 859.00 | 859.00 | 849.00 | 59137 | 0.01% |
| 17 Apr 2023 | 854.25 | 851.85 | 859.00 | 840.45 | 97893 | 0.28% |
| 13 Apr 2023 | 851.85 | 838.90 | 884.55 | 835.35 | 859954 | 2.60% |
| 12 Apr 2023 | 830.25 | 815.00 | 835.50 | 806.00 | 213156 | 2.10% |
| 11 Apr 2023 | 813.20 | 810.40 | 815.00 | 807.50 | 99731 | 0.40% |
| 10 Apr 2023 | 810.00 | 813.00 | 814.85 | 806.25 | 69270 | -0.10% |
| 06 Apr 2023 | 810.80 | 806.85 | 814.20 | 806.00 | 69558 | 0.13% |
| 05 Apr 2023 | 809.75 | 810.00 | 818.00 | 795.20 | 70018 | -0.07% |
| 03 Apr 2023 | 810.35 | 814.00 | 821.90 | 806.10 | 56282 | 0.33% |
| 31 Mar 2023 | 807.70 | 817.90 | 827.90 | 803.00 | 59663 | -1.06% |
| 29 Mar 2023 | 816.35 | 808.05 | 818.00 | 805.55 | 56428 | -0.02% |
| 28 Mar 2023 | 816.50 | 811.00 | 818.40 | 803.65 | 24789 | 0.60% |
| 27 Mar 2023 | 811.60 | 819.70 | 819.75 | 802.00 | 41347 | -0.30% |
| 24 Mar 2023 | 814.05 | 808.00 | 816.30 | 803.10 | 38421 | 1.55% |
| 23 Mar 2023 | 801.60 | 801.25 | 825.65 | 798.00 | 42849 | -1.35% |
| 22 Mar 2023 | 812.55 | 805.00 | 818.00 | 800.70 | 35616 | 1.75% |
| 21 Mar 2023 | 798.55 | 814.00 | 818.80 | 791.65 | 27157 | -1.15% |
| 20 Mar 2023 | 807.80 | 805.20 | 823.00 | 805.20 | 29460 | -0.60% |
| 17 Mar 2023 | 812.65 | 803.40 | 825.00 | 795.00 | 56997 | 2.12% |
| 16 Mar 2023 | 795.80 | 789.00 | 815.00 | 789.00 | 43994 | -0.14% |
| 15 Mar 2023 | 796.95 | 785.10 | 804.35 | 785.10 | 18488 | 0.99% |
| 14 Mar 2023 | 789.10 | 779.00 | 799.15 | 779.00 | 32294 | 1.22% |
| 13 Mar 2023 | 779.60 | 795.00 | 799.75 | 769.00 | 23137 | -2.72% |
| 10 Mar 2023 | 801.40 | 794.70 | 809.20 | 787.10 | 30713 | 0.80% |
| 09 Mar 2023 | 795.05 | 804.00 | 804.45 | 786.90 | 14183 | -0.24% |
| 08 Mar 2023 | 797.00 | 784.00 | 805.00 | 783.80 | 46062 | 1.44% |
| 06 Mar 2023 | 785.70 | 788.00 | 799.00 | 779.00 | 34183 | 0.21% |
| 03 Mar 2023 | 784.05 | 784.00 | 791.00 | 775.00 | 47394 | 1.35% |
| 02 Mar 2023 | 773.60 | 758.00 | 792.10 | 754.25 | 35157 | 2.06% |
| 01 Mar 2023 | 758.00 | 756.00 | 764.60 | 742.00 | 52871 | 0.78% |
| 28 Feb 2023 | 752.10 | 751.20 | 755.85 | 735.55 | 45007 | 0.12% |
| 27 Feb 2023 | 751.20 | 770.00 | 770.75 | 745.00 | 73107 | -2.20% |
| 24 Feb 2023 | 768.10 | 779.00 | 779.00 | 761.55 | 22428 | -0.51% |
| 23 Feb 2023 | 772.00 | 786.00 | 786.00 | 759.00 | 25882 | -0.33% |
| 22 Feb 2023 | 774.55 | 788.00 | 792.80 | 774.00 | 65088 | -1.30% |
| 21 Feb 2023 | 784.75 | 790.00 | 790.00 | 774.10 | 30067 | 0.02% |
| 20 Feb 2023 | 784.60 | 784.75 | 794.70 | 772.50 | 40350 | 0.29% |
| 17 Feb 2023 | 782.30 | 783.25 | 795.80 | 774.50 | 73612 | 0.37% |
| 16 Feb 2023 | 779.40 | 797.15 | 798.00 | 777.00 | 80358 | -1.87% |
| 15 Feb 2023 | 794.25 | 801.75 | 801.75 | 788.95 | 32529 | 0.06% |
| 14 Feb 2023 | 793.80 | 799.00 | 803.40 | 783.00 | 44588 | -0.74% |
| 13 Feb 2023 | 799.75 | 818.00 | 818.00 | 787.70 | 69020 | -0.78% |
| 10 Feb 2023 | 806.05 | 816.50 | 819.00 | 802.00 | 36553 | -1.07% |
| 09 Feb 2023 | 814.80 | 810.00 | 828.00 | 800.80 | 76370 | 1.88% |
| 08 Feb 2023 | 799.80 | 797.75 | 810.35 | 795.50 | 47245 | 0.91% |
| 07 Feb 2023 | 792.55 | 799.00 | 806.10 | 785.45 | 39778 | 0.28% |
| 06 Feb 2023 | 790.35 | 769.95 | 799.00 | 755.00 | 244553 | 3.56% |
| 03 Feb 2023 | 763.15 | 755.25 | 769.60 | 752.55 | 219601 | 0.03% |
| 02 Feb 2023 | 762.90 | 804.00 | 810.70 | 753.00 | 259228 | -4.46% |
| 01 Feb 2023 | 798.50 | 837.00 | 862.50 | 788.75 | 336223 | -4.08% |
| 31 Jan 2023 | 832.50 | 832.00 | 841.45 | 829.00 | 25521 | 0.06% |
| 30 Jan 2023 | 832.00 | 833.70 | 836.05 | 820.40 | 109895 | 0.48% |
| 27 Jan 2023 | 828.05 | 840.55 | 843.55 | 814.50 | 77910 | -1.26% |
| 25 Jan 2023 | 838.65 | 849.45 | 852.65 | 835.50 | 121785 | -0.83% |
| 24 Jan 2023 | 845.65 | 837.00 | 848.85 | 833.25 | 58601 | 1.67% |
| 23 Jan 2023 | 831.75 | 843.00 | 843.00 | 827.75 | 45353 | -1.46% |
| 20 Jan 2023 | 844.05 | 852.80 | 854.25 | 836.00 | 63672 | -0.02% |
| 19 Jan 2023 | 844.20 | 815.00 | 849.00 | 814.55 | 296041 | 3.34% |
| 18 Jan 2023 | 816.95 | 819.20 | 839.00 | 810.00 | 196862 | 0.72% |
| 17 Jan 2023 | 811.10 | 797.70 | 844.70 | 788.80 | 288354 | 2.30% |
| 16 Jan 2023 | 792.85 | 785.00 | 799.90 | 779.50 | 247401 | 2.60% |
| 13 Jan 2023 | 772.75 | 755.00 | 780.00 | 736.05 | 367163 | 2.41% |
| 12 Jan 2023 | 754.55 | 752.70 | 760.00 | 746.10 | 103865 | 1.80% |
| 11 Jan 2023 | 741.20 | 745.00 | 752.00 | 738.20 | 43813 | -0.65% |
| 10 Jan 2023 | 746.05 | 752.15 | 768.00 | 743.10 | 67177 | -1.11% |
| 09 Jan 2023 | 754.40 | 752.00 | 759.95 | 742.10 | 137759 | 1.72% |
| 06 Jan 2023 | 741.65 | 739.00 | 746.00 | 735.05 | 81715 | 1.06% |
| 05 Jan 2023 | 733.90 | 720.60 | 755.95 | 720.60 | 200965 | 2.49% |
| 04 Jan 2023 | 716.05 | 704.35 | 718.05 | 704.35 | 353047 | 1.66% |
| 03 Jan 2023 | 704.35 | 705.75 | 705.75 | 701.75 | 19261 | 0.16% |
| 02 Jan 2023 | 703.25 | 706.75 | 706.75 | 700.85 | 9193 | 0.24% |
| 30 Dec 2022 | 701.55 | 702.00 | 706.85 | 698.15 | 14393 | 0.29% |
| 29 Dec 2022 | 699.50 | 692.85 | 700.00 | 691.60 | 11611 | 1.11% |
| 28 Dec 2022 | 691.85 | 692.00 | 697.45 | 690.00 | 8860 | -0.50% |
| 27 Dec 2022 | 695.30 | 690.00 | 697.00 | 684.75 | 21623 | 1.37% |
| 26 Dec 2022 | 685.90 | 660.25 | 689.95 | 658.75 | 42699 | 3.35% |
| 23 Dec 2022 | 663.65 | 668.00 | 670.00 | 655.75 | 37797 | -0.90% |
| 22 Dec 2022 | 669.65 | 677.50 | 683.55 | 656.50 | 47897 | -1.49% |
| 21 Dec 2022 | 679.75 | 683.95 | 689.95 | 672.55 | 37890 | 0.01% |
| 20 Dec 2022 | 679.65 | 678.15 | 692.40 | 674.50 | 160061 | 0.22% |
| 19 Dec 2022 | 678.15 | 674.25 | 688.00 | 673.80 | 27149 | -0.35% |
| 16 Dec 2022 | 680.55 | 686.20 | 688.70 | 660.00 | 41837 | -0.82% |
| 15 Dec 2022 | 686.20 | 694.75 | 694.75 | 680.60 | 22261 | -0.49% |
| 14 Dec 2022 | 689.60 | 695.75 | 696.35 | 683.80 | 43296 | 0.04% |
| 13 Dec 2022 | 689.30 | 695.00 | 696.00 | 680.00 | 53027 | -0.50% |
| 12 Dec 2022 | 692.75 | 693.55 | 695.00 | 683.55 | 15894 | -0.12% |
| 09 Dec 2022 | 693.55 | 700.00 | 702.90 | 690.00 | 24298 | -0.15% |
| 08 Dec 2022 | 694.60 | 701.00 | 704.75 | 689.40 | 44353 | -0.83% |
| 07 Dec 2022 | 700.40 | 700.25 | 708.00 | 699.00 | 27186 | -1.13% |
| 06 Dec 2022 | 708.40 | 710.80 | 710.80 | 706.10 | 15201 | 0.11% |
| 05 Dec 2022 | 707.60 | 713.00 | 716.00 | 706.10 | 27871 | -0.45% |
| 02 Dec 2022 | 710.80 | 709.90 | 715.00 | 705.25 | 11105 | 0.54% |
| 01 Dec 2022 | 707.00 | 706.10 | 711.00 | 706.00 | 16960 | 0.15% |
| 30 Nov 2022 | 705.95 | 706.30 | 711.40 | 703.00 | 22884 | -0.05% |
| 29 Nov 2022 | 706.30 | 710.00 | 712.00 | 705.00 | 12582 | -0.27% |
| 28 Nov 2022 | 708.20 | 714.50 | 714.50 | 703.65 | 22402 | -0.23% |
| 25 Nov 2022 | 709.85 | 714.75 | 714.75 | 705.60 | 13983 | 0.31% |
| 24 Nov 2022 | 707.65 | 706.70 | 718.45 | 703.65 | 25846 | 0.14% |
| 23 Nov 2022 | 706.65 | 706.70 | 711.00 | 703.10 | 20875 | 0.00% |
| 22 Nov 2022 | 706.65 | 702.05 | 710.00 | 702.05 | 17720 | 0.37% |
| 21 Nov 2022 | 704.05 | 705.70 | 712.90 | 700.80 | 28785 | 0.21% |
| 18 Nov 2022 | 702.60 | 708.75 | 708.75 | 700.05 | 20861 | -0.44% |
| 17 Nov 2022 | 705.70 | 699.50 | 707.00 | 699.15 | 13438 | 1.02% |
| 16 Nov 2022 | 698.60 | 706.95 | 706.95 | 698.00 | 14791 | -0.68% |
| 15 Nov 2022 | 703.35 | 708.75 | 708.75 | 702.00 | 13773 | -0.09% |
| 14 Nov 2022 | 703.95 | 709.00 | 711.60 | 700.30 | 32354 | -0.49% |
| 11 Nov 2022 | 707.45 | 713.75 | 713.75 | 704.05 | 14876 | 0.28% |
| 10 Nov 2022 | 705.45 | 700.10 | 707.75 | 700.10 | 12031 | 0.06% |
| 09 Nov 2022 | 705.00 | 712.00 | 713.90 | 697.75 | 36882 | 0.33% |
| 07 Nov 2022 | 702.70 | 720.75 | 720.75 | 699.50 | 133482 | -1.34% |
| 04 Nov 2022 | 712.25 | 717.70 | 717.70 | 706.00 | 37120 | 0.11% |
| 03 Nov 2022 | 711.45 | 709.90 | 717.10 | 702.55 | 32473 | 0.92% |
| 02 Nov 2022 | 704.95 | 716.10 | 722.00 | 702.55 | 29124 | -1.56% |
| 01 Nov 2022 | 716.10 | 729.75 | 729.75 | 714.60 | 47901 | -0.91% |
| 31 Oct 2022 | 722.65 | 738.00 | 739.40 | 717.15 | 75432 | 0.98% |
| 28 Oct 2022 | 715.65 | 700.05 | 722.95 | 700.00 | 47712 | 2.00% |
| 27 Oct 2022 | 701.60 | 704.70 | 718.00 | 700.00 | 56929 | 0.23% |
| 25 Oct 2022 | 700.00 | 704.00 | 708.20 | 698.50 | 22949 | -0.48% |
| 24 Oct 2022 | 703.40 | 709.00 | 711.00 | 702.00 | 17877 | 0.63% |
| 21 Oct 2022 | 699.00 | 700.00 | 703.30 | 696.55 | 34041 | 0.37% |
| 20 Oct 2022 | 696.40 | 700.00 | 704.00 | 695.10 | 21731 | -1.17% |
| 19 Oct 2022 | 704.65 | 712.95 | 712.95 | 698.00 | 88328 | -0.49% |
| 18 Oct 2022 | 708.10 | 706.90 | 721.00 | 704.15 | 175629 | 0.62% |
| 17 Oct 2022 | 703.75 | 702.70 | 712.40 | 692.00 | 123077 | 1.31% |
| 14 Oct 2022 | 694.65 | 711.00 | 732.00 | 672.70 | 1472651 | 2.00% |
| 13 Oct 2022 | 681.05 | 668.95 | 691.30 | 660.05 | 134096 | 2.87% |
| 12 Oct 2022 | 662.05 | 662.40 | 663.30 | 659.45 | 23087 | 0.31% |
| 11 Oct 2022 | 660.00 | 663.00 | 663.00 | 657.50 | 24046 | -0.11% |
| 10 Oct 2022 | 660.75 | 664.50 | 664.50 | 654.00 | 131923 | -0.59% |
| 07 Oct 2022 | 664.65 | 667.00 | 669.80 | 660.90 | 31306 | -0.07% |
| 06 Oct 2022 | 665.10 | 673.00 | 673.00 | 663.10 | 27336 | 0.05% |
| 04 Oct 2022 | 664.80 | 660.05 | 666.00 | 660.05 | 32197 | 0.86% |
| 03 Oct 2022 | 659.15 | 662.55 | 664.75 | 658.00 | 17428 | 0.48% |
| 30 Sep 2022 | 656.00 | 660.00 | 668.90 | 654.95 | 205972 | -0.62% |
| 29 Sep 2022 | 660.10 | 663.90 | 672.00 | 658.50 | 47964 | -0.04% |
| 28 Sep 2022 | 660.35 | 663.00 | 665.00 | 655.50 | 110999 | -0.22% |
| 27 Sep 2022 | 661.80 | 661.00 | 664.85 | 659.80 | 18701 | 0.60% |
| 26 Sep 2022 | 657.85 | 662.00 | 664.85 | 657.00 | 22005 | -0.61% |
| 23 Sep 2022 | 661.90 | 662.10 | 666.25 | 654.75 | 232983 | -0.03% |
| 22 Sep 2022 | 662.10 | 661.80 | 670.00 | 659.00 | 47478 | 0.24% |
| 21 Sep 2022 | 660.50 | 660.00 | 663.20 | 659.10 | 17465 | 0.15% |
| 20 Sep 2022 | 659.50 | 662.00 | 675.00 | 658.05 | 48725 | -0.28% |
| 19 Sep 2022 | 661.35 | 662.00 | 666.00 | 657.50 | 22163 | -0.49% |
| 16 Sep 2022 | 664.60 | 663.95 | 667.50 | 658.10 | 35321 | 0.49% |
| 15 Sep 2022 | 661.35 | 663.40 | 669.60 | 661.00 | 21590 | -0.30% |
| 14 Sep 2022 | 663.35 | 662.00 | 665.70 | 661.15 | 27760 | 0.02% |
| 13 Sep 2022 | 663.25 | 657.00 | 673.80 | 657.00 | 62870 | 0.69% |
| 12 Sep 2022 | 658.70 | 654.65 | 661.40 | 650.95 | 18985 | 1.61% |
| 09 Sep 2022 | 648.25 | 659.95 | 668.90 | 644.00 | 115067 | -1.20% |
| 08 Sep 2022 | 656.15 | 652.45 | 659.40 | 652.45 | 14461 | 0.56% |
| 07 Sep 2022 | 652.50 | 654.00 | 658.90 | 650.10 | 12257 | -0.37% |
| 06 Sep 2022 | 654.90 | 659.00 | 664.85 | 653.90 | 13734 | -0.45% |
| 05 Sep 2022 | 657.85 | 655.00 | 661.55 | 650.00 | 17784 | 1.25% |
| 02 Sep 2022 | 649.70 | 650.00 | 653.90 | 645.00 | 18530 | 0.09% |
| 01 Sep 2022 | 649.10 | 656.00 | 658.95 | 647.30 | 20043 | -1.13% |
| 30 Aug 2022 | 656.50 | 654.00 | 660.00 | 650.00 | 13775 | 0.88% |
| 29 Aug 2022 | 650.75 | 649.00 | 654.40 | 646.75 | 11698 | 0.12% |
| 26 Aug 2022 | 650.00 | 652.00 | 654.45 | 643.40 | 28886 | 0.17% |
| 25 Aug 2022 | 648.90 | 654.95 | 656.75 | 648.25 | 30290 | -0.40% |
| 24 Aug 2022 | 651.50 | 643.40 | 660.00 | 639.50 | 69879 | 1.26% |
| 23 Aug 2022 | 643.40 | 649.50 | 653.15 | 640.00 | 48317 | -1.03% |
| 22 Aug 2022 | 650.10 | 656.10 | 658.15 | 650.00 | 10277 | -1.51% |
| 19 Aug 2022 | 660.05 | 669.40 | 671.80 | 659.00 | 16739 | -0.98% |
| 18 Aug 2022 | 666.55 | 670.00 | 672.95 | 666.00 | 10904 | -0.53% |
| 17 Aug 2022 | 670.10 | 676.95 | 678.00 | 668.50 | 17213 | -0.55% |
| 16 Aug 2022 | 673.80 | 675.75 | 681.95 | 671.00 | 19040 | 0.32% |
| 12 Aug 2022 | 671.65 | 673.00 | 675.95 | 668.50 | 19463 | 0.34% |
| 11 Aug 2022 | 669.35 | 685.00 | 693.85 | 665.00 | 83367 | -1.36% |
| 10 Aug 2022 | 678.55 | 674.90 | 683.90 | 672.00 | 35413 | 0.92% |
| 08 Aug 2022 | 672.35 | 669.95 | 692.95 | 664.75 | 105601 | 1.00% |
| 05 Aug 2022 | 665.70 | 668.00 | 675.00 | 662.00 | 25582 | 0.29% |
| 04 Aug 2022 | 663.75 | 664.75 | 668.50 | 653.50 | 113263 | 0.95% |
| 03 Aug 2022 | 657.50 | 661.50 | 664.00 | 655.00 | 21156 | -0.04% |
| 02 Aug 2022 | 657.75 | 653.90 | 668.90 | 653.15 | 47116 | 0.59% |
| 01 Aug 2022 | 653.90 | 645.00 | 664.00 | 639.50 | 228215 | 2.00% |
| 29 Jul 2022 | 641.05 | 648.00 | 649.85 | 635.00 | 35164 | 0.06% |
| 28 Jul 2022 | 640.65 | 644.00 | 648.95 | 639.50 | 51889 | -0.06% |
| 27 Jul 2022 | 641.05 | 634.80 | 642.90 | 630.00 | 32996 | 0.98% |
| 26 Jul 2022 | 634.80 | 633.00 | 639.55 | 628.85 | 37471 | 0.88% |
| 25 Jul 2022 | 629.25 | 638.65 | 638.65 | 628.00 | 32474 | -0.94% |
| 22 Jul 2022 | 635.25 | 636.55 | 640.00 | 627.10 | 83213 | 0.25% |
| 21 Jul 2022 | 633.65 | 630.00 | 637.00 | 629.00 | 50324 | 0.67% |
| 20 Jul 2022 | 629.45 | 635.00 | 636.00 | 627.25 | 96761 | -0.12% |
| 19 Jul 2022 | 630.20 | 638.95 | 641.00 | 627.55 | 53701 | -0.88% |
| 18 Jul 2022 | 635.80 | 640.00 | 646.40 | 635.00 | 29509 | -0.39% |
| 15 Jul 2022 | 638.30 | 653.00 | 655.65 | 636.50 | 33234 | -1.72% |
| 14 Jul 2022 | 649.45 | 657.70 | 657.70 | 635.25 | 110410 | -0.16% |
| 13 Jul 2022 | 650.50 | 674.40 | 683.95 | 650.00 | 417192 | -0.29% |
| 12 Jul 2022 | 652.40 | 652.00 | 665.00 | 648.90 | 181202 | 0.87% |
| 11 Jul 2022 | 646.80 | 653.90 | 666.00 | 644.00 | 128818 | -0.19% |
| 08 Jul 2022 | 648.05 | 662.80 | 662.80 | 646.00 | 50716 | -1.14% |
| 07 Jul 2022 | 655.50 | 657.00 | 664.00 | 654.10 | 21087 | 0.08% |
| 06 Jul 2022 | 655.00 | 652.10 | 664.40 | 652.10 | 14476 | -0.64% |
| 05 Jul 2022 | 659.20 | 680.50 | 680.50 | 654.00 | 93194 | -2.13% |
| 04 Jul 2022 | 673.55 | 658.25 | 679.00 | 650.10 | 39131 | 3.19% |
| 01 Jul 2022 | 652.70 | 650.00 | 659.00 | 650.00 | 11779 | -0.61% |
| 30 Jun 2022 | 656.70 | 649.90 | 661.00 | 644.10 | 42615 | 1.81% |
| 29 Jun 2022 | 645.00 | 640.05 | 649.95 | 640.00 | 10672 | 0.06% |
| 28 Jun 2022 | 644.60 | 643.80 | 650.75 | 641.30 | 6210 | -0.88% |
| 27 Jun 2022 | 650.30 | 641.50 | 658.05 | 639.50 | 58036 | 1.42% |
| 24 Jun 2022 | 641.20 | 640.00 | 654.80 | 637.65 | 32405 | 0.24% |
| 23 Jun 2022 | 639.65 | 637.85 | 640.50 | 628.00 | 10766 | 1.72% |
| 22 Jun 2022 | 628.85 | 647.50 | 656.15 | 627.00 | 18563 | -2.88% |
| 21 Jun 2022 | 647.50 | 619.00 | 651.00 | 618.85 | 84170 | 4.45% |
| 20 Jun 2022 | 619.90 | 618.50 | 625.80 | 612.00 | 46296 | 0.04% |
| 17 Jun 2022 | 619.65 | 625.90 | 632.60 | 616.25 | 28955 | -1.00% |
| 16 Jun 2022 | 625.90 | 659.95 | 659.95 | 624.75 | 26202 | -2.88% |
| 15 Jun 2022 | 644.45 | 639.00 | 650.00 | 632.00 | 31076 | 1.83% |
| 14 Jun 2022 | 632.85 | 631.00 | 643.00 | 629.00 | 18951 | -0.23% |
| 13 Jun 2022 | 634.30 | 650.00 | 652.65 | 633.00 | 26462 | -3.23% |
| 10 Jun 2022 | 655.50 | 660.90 | 661.85 | 652.40 | 12599 | -0.88% |
| 09 Jun 2022 | 661.30 | 655.00 | 674.45 | 653.70 | 23604 | 0.33% |
| 08 Jun 2022 | 659.15 | 666.00 | 666.00 | 655.00 | 12594 | -0.31% |
| 07 Jun 2022 | 661.20 | 653.00 | 663.05 | 650.70 | 23207 | 0.56% |
| 06 Jun 2022 | 657.55 | 669.40 | 669.90 | 650.55 | 21061 | -1.77% |
| 03 Jun 2022 | 669.40 | 681.90 | 682.00 | 661.55 | 33250 | -1.01% |
| 02 Jun 2022 | 676.20 | 666.00 | 689.65 | 660.90 | 328816 | 1.68% |
| 01 Jun 2022 | 665.05 | 663.70 | 669.00 | 656.75 | 33556 | 0.58% |
| 31 May 2022 | 661.20 | 648.00 | 669.70 | 648.00 | 33314 | 1.42% |
| 30 May 2022 | 651.95 | 649.00 | 669.40 | 647.60 | 81516 | 0.93% |
| 27 May 2022 | 645.95 | 626.10 | 654.55 | 623.45 | 53492 | 3.13% |
| 26 May 2022 | 626.35 | 631.80 | 637.10 | 619.25 | 62971 | 0.05% |
| 25 May 2022 | 626.05 | 627.10 | 633.80 | 620.30 | 27221 | -0.08% |
| 24 May 2022 | 626.55 | 637.00 | 638.95 | 624.00 | 15702 | -1.08% |
| 23 May 2022 | 633.40 | 656.30 | 661.00 | 630.00 | 39847 | -3.56% |
| 20 May 2022 | 656.75 | 644.45 | 667.90 | 630.05 | 77995 | 3.10% |
| 19 May 2022 | 637.00 | 620.00 | 642.85 | 618.25 | 34295 | -0.19% |
| 18 May 2022 | 638.20 | 666.05 | 669.55 | 635.25 | 47962 | -3.29% |
| 17 May 2022 | 659.90 | 624.75 | 668.00 | 616.25 | 117143 | 7.26% |
| 16 May 2022 | 615.25 | 622.75 | 622.75 | 607.25 | 28677 | 0.44% |
| 13 May 2022 | 612.55 | 624.75 | 624.75 | 610.00 | 25676 | 0.07% |
| 12 May 2022 | 612.15 | 619.90 | 620.35 | 608.00 | 80801 | -1.28% |
| 11 May 2022 | 620.10 | 623.10 | 630.00 | 609.50 | 56515 | -1.36% |
| 10 May 2022 | 628.65 | 628.00 | 634.55 | 623.50 | 48902 | 0.49% |
| 09 May 2022 | 625.60 | 621.10 | 635.95 | 617.00 | 77212 | -0.63% |
| 06 May 2022 | 629.55 | 628.00 | 635.00 | 612.20 | 75958 | -1.19% |
| 05 May 2022 | 637.10 | 642.00 | 658.30 | 631.00 | 48545 | -0.88% |
| 04 May 2022 | 642.75 | 660.00 | 660.00 | 641.05 | 45061 | -0.72% |
| 02 May 2022 | 647.40 | 650.00 | 662.00 | 636.15 | 263643 | -0.19% |
| 29 Apr 2022 | 648.60 | 650.50 | 666.05 | 642.65 | 68410 | -0.86% |
| 28 Apr 2022 | 654.25 | 672.00 | 674.95 | 644.70 | 87992 | -2.15% |
| 27 Apr 2022 | 668.65 | 639.85 | 675.00 | 624.50 | 178633 | 4.37% |
| 26 Apr 2022 | 640.65 | 649.00 | 657.70 | 635.10 | 136807 | -0.19% |
| 25 Apr 2022 | 641.85 | 652.85 | 654.65 | 638.15 | 67225 | -1.72% |
| 22 Apr 2022 | 653.10 | 645.00 | 668.00 | 644.00 | 133643 | 0.57% |
| 21 Apr 2022 | 649.40 | 662.20 | 670.70 | 647.15 | 97134 | -1.35% |
| 20 Apr 2022 | 658.30 | 667.00 | 685.00 | 652.20 | 145719 | -0.36% |
| 19 Apr 2022 | 660.70 | 707.00 | 708.40 | 654.00 | 314092 | -5.51% |
| 18 Apr 2022 | 699.20 | 662.00 | 707.00 | 651.00 | 1174141 | 4.96% |
| 13 Apr 2022 | 666.15 | 655.00 | 721.35 | 655.00 | 3460421 | 8.73% |
| 12 Apr 2022 | 612.65 | 618.00 | 620.40 | 610.00 | 115193 | 0.43% |
| 11 Apr 2022 | 610.00 | 611.00 | 612.70 | 606.25 | 35653 | -0.15% |
| 08 Apr 2022 | 610.90 | 609.00 | 621.80 | 609.00 | 41255 | 0.18% |
| 07 Apr 2022 | 609.80 | 620.00 | 625.00 | 606.00 | 103797 | -1.84% |
| 06 Apr 2022 | 621.25 | 612.00 | 636.00 | 611.05 | 82435 | 1.46% |
| 05 Apr 2022 | 612.30 | 615.00 | 619.00 | 611.25 | 37100 | -0.36% |
| 04 Apr 2022 | 614.50 | 610.00 | 618.25 | 606.00 | 89938 | 1.00% |
| 01 Apr 2022 | 608.40 | 617.00 | 617.00 | 605.20 | 32767 | 0.35% |
| 31 Mar 2022 | 606.30 | 610.00 | 612.40 | 603.00 | 63685 | -0.03% |
| 30 Mar 2022 | 606.50 | 604.80 | 623.00 | 602.00 | 231414 | 1.91% |
| 29 Mar 2022 | 595.15 | 595.00 | 599.00 | 588.55 | 159873 | 0.23% |
| 28 Mar 2022 | 593.80 | 594.45 | 596.40 | 589.05 | 22276 | -0.03% |
| 25 Mar 2022 | 594.00 | 593.00 | 597.80 | 591.00 | 46448 | 0.41% |
| 24 Mar 2022 | 591.55 | 585.00 | 592.45 | 585.00 | 29237 | 0.54% |
| 23 Mar 2022 | 588.35 | 590.00 | 596.05 | 582.00 | 77295 | 0.28% |
| 22 Mar 2022 | 586.70 | 580.70 | 589.25 | 578.00 | 74431 | 1.82% |
| 21 Mar 2022 | 576.20 | 572.00 | 578.50 | 566.15 | 44046 | 1.08% |
| 17 Mar 2022 | 570.05 | 579.75 | 580.50 | 567.50 | 43670 | -0.66% |
| 16 Mar 2022 | 573.85 | 576.75 | 576.75 | 569.20 | 23949 | 1.70% |
| 15 Mar 2022 | 564.25 | 570.00 | 573.40 | 563.00 | 20416 | -0.74% |
| 14 Mar 2022 | 568.45 | 569.00 | 577.45 | 560.75 | 75359 | -0.77% |
| 11 Mar 2022 | 572.85 | 580.00 | 584.00 | 570.75 | 137947 | -0.91% |
| 10 Mar 2022 | 578.10 | 589.75 | 590.00 | 570.00 | 78707 | -1.09% |
| 09 Mar 2022 | 584.50 | 590.50 | 590.50 | 572.40 | 108550 | 0.15% |
| 08 Mar 2022 | 583.65 | 556.10 | 601.80 | 556.10 | 221988 | 4.38% |
| 07 Mar 2022 | 559.15 | 555.00 | 561.20 | 552.00 | 35960 | 0.40% |
| 04 Mar 2022 | 556.90 | 554.00 | 564.65 | 554.00 | 30004 | -0.96% |
| 03 Mar 2022 | 562.30 | 555.00 | 566.90 | 555.00 | 37897 | 1.19% |
| 02 Mar 2022 | 555.70 | 554.10 | 565.00 | 552.10 | 39794 | -0.59% |
| 28 Feb 2022 | 559.00 | 559.80 | 561.45 | 554.05 | 27790 | -0.14% |
| 25 Feb 2022 | 559.80 | 555.00 | 564.90 | 555.00 | 128129 | 1.52% |
| 24 Feb 2022 | 551.40 | 550.85 | 556.65 | 542.05 | 159114 | -1.69% |
| 23 Feb 2022 | 560.90 | 557.10 | 572.40 | 556.40 | 21214 | 0.08% |
| 22 Feb 2022 | 560.45 | 550.10 | 564.00 | 546.10 | 141915 | -0.49% |
| 21 Feb 2022 | 563.20 | 559.80 | 568.15 | 556.00 | 81389 | -0.53% |
| 18 Feb 2022 | 566.20 | 567.10 | 573.30 | 560.20 | 110431 | -1.16% |
| 17 Feb 2022 | 572.85 | 573.00 | 578.00 | 562.00 | 134045 | 0.19% |
| 16 Feb 2022 | 571.75 | 585.00 | 591.50 | 570.10 | 63886 | -2.46% |
| 15 Feb 2022 | 586.15 | 566.00 | 592.40 | 557.25 | 294912 | 3.07% |
| 14 Feb 2022 | 568.70 | 575.40 | 585.95 | 554.50 | 231591 | -3.90% |
| 11 Feb 2022 | 591.80 | 612.95 | 613.80 | 550.00 | 186326 | -2.29% |
| 10 Feb 2022 | 605.70 | 583.00 | 607.75 | 582.15 | 193406 | 4.10% |
| 09 Feb 2022 | 581.85 | 586.00 | 591.00 | 570.00 | 134125 | -0.22% |
| 08 Feb 2022 | 583.15 | 583.00 | 590.00 | 570.15 | 102788 | -0.04% |
| 07 Feb 2022 | 583.40 | 587.00 | 589.65 | 580.00 | 37641 | -0.70% |
| 04 Feb 2022 | 587.50 | 588.00 | 590.05 | 574.00 | 66736 | 0.09% |
| 03 Feb 2022 | 587.00 | 589.25 | 595.95 | 586.35 | 40506 | -1.09% |
| 02 Feb 2022 | 593.45 | 591.10 | 601.00 | 589.10 | 67753 | 0.74% |
| 01 Feb 2022 | 589.10 | 589.00 | 598.00 | 580.00 | 140359 | 0.79% |
| 31 Jan 2022 | 584.50 | 599.65 | 604.00 | 581.00 | 200431 | -1.63% |
| 28 Jan 2022 | 594.20 | 596.90 | 610.95 | 590.00 | 98971 | 0.08% |
| 27 Jan 2022 | 593.70 | 590.00 | 599.00 | 582.80 | 49623 | 0.21% |
| 25 Jan 2022 | 592.45 | 580.00 | 600.80 | 574.25 | 150277 | 2.14% |
| 24 Jan 2022 | 580.05 | 604.90 | 608.30 | 571.00 | 317612 | -3.82% |
| 21 Jan 2022 | 603.10 | 596.00 | 620.90 | 595.95 | 212651 | -0.32% |
| 20 Jan 2022 | 605.05 | 605.10 | 626.40 | 602.75 | 309974 | -0.95% |
| 19 Jan 2022 | 610.85 | 613.00 | 621.00 | 599.70 | 145045 | -0.43% |
| 18 Jan 2022 | 613.50 | 626.00 | 630.05 | 610.00 | 154614 | -0.89% |
| 17 Jan 2022 | 619.00 | 628.50 | 638.05 | 616.10 | 269120 | -0.63% |
| 14 Jan 2022 | 622.95 | 623.90 | 629.00 | 616.55 | 166453 | 0.49% |
| 13 Jan 2022 | 619.90 | 623.45 | 627.90 | 613.80 | 353212 | 0.23% |
| 12 Jan 2022 | 618.45 | 630.70 | 634.90 | 610.10 | 161687 | -1.21% |
| 11 Jan 2022 | 626.00 | 629.70 | 640.75 | 619.00 | 378459 | -0.52% |
| 10 Jan 2022 | 629.30 | 610.10 | 644.40 | 597.05 | 1185655 | 1.59% |
| 07 Jan 2022 | 619.45 | 646.00 | 649.00 | 608.00 | 949045 | -2.40% |
| 06 Jan 2022 | 634.70 | 634.90 | 642.00 | 624.00 | 300674 | -0.38% |
| 05 Jan 2022 | 637.10 | 635.90 | 648.50 | 631.40 | 345322 | -0.42% |
| 04 Jan 2022 | 639.80 | 629.70 | 654.00 | 618.35 | 943975 | 1.11% |
| 03 Jan 2022 | 632.75 | 595.00 | 642.50 | 592.05 | 1123074 | 7.52% |
| 31 Dec 2021 | 588.50 | 587.95 | 606.00 | 585.00 | 383891 | 0.47% |
| 30 Dec 2021 | 585.75 | 580.15 | 605.00 | 580.15 | 637277 | 0.45% |
| 29 Dec 2021 | 583.15 | 570.10 | 602.05 | 568.20 | 373429 | 1.94% |
| 28 Dec 2021 | 572.05 | 572.00 | 578.00 | 567.00 | 235878 | 0.10% |
| 27 Dec 2021 | 571.45 | 563.10 | 572.95 | 563.10 | 218861 | 0.01% |
| 24 Dec 2021 | 571.40 | 574.10 | 577.30 | 565.60 | 148467 | -0.82% |
| 23 Dec 2021 | 576.10 | 580.50 | 587.00 | 570.05 | 205315 | -0.76% |
| 22 Dec 2021 | 580.50 | 570.00 | 588.95 | 570.00 | 302623 | 1.02% |
| 21 Dec 2021 | 574.65 | 552.00 | 578.40 | 552.00 | 571786 | 4.19% |
| 20 Dec 2021 | 551.55 | 555.00 | 560.65 | 542.60 | 790254 | -3.02% |
| 17 Dec 2021 | 568.75 | 570.80 | 578.95 | 564.95 | 664213 | -0.38% |
| 16 Dec 2021 | 570.90 | 586.00 | 594.50 | 566.10 | 664868 | -2.40% |
| 15 Dec 2021 | 584.95 | 585.00 | 598.80 | 578.00 | 1337812 | 0.24% |
