Astrazeneca Pharma India Ltd
NSE :ASTRAZEN BSE :506820 Sector : PharmaceuticalsBuy, Sell or Hold ASTRAZEN ?
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
ASTRAZEN Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 6772.95 | 7100.00 | 7130.75 | 6680.35 | 66156 | -4.99% |
| 13 Nov 2024 | 7128.65 | 7390.00 | 7390.00 | 7095.35 | 22936 | -3.73% |
| 12 Nov 2024 | 7404.55 | 7255.00 | 7777.00 | 7216.55 | 129683 | 2.04% |
| 11 Nov 2024 | 7256.45 | 7350.00 | 7350.05 | 7215.55 | 16503 | -0.69% |
| 08 Nov 2024 | 7306.80 | 7519.05 | 7560.00 | 7261.50 | 11758 | -2.82% |
| 07 Nov 2024 | 7519.05 | 7680.00 | 7680.00 | 7480.00 | 7365 | -1.22% |
| 06 Nov 2024 | 7611.75 | 7458.05 | 7675.00 | 7425.05 | 17778 | 1.62% |
| 05 Nov 2024 | 7490.60 | 7325.00 | 7660.70 | 7232.05 | 21963 | 1.89% |
| 04 Nov 2024 | 7351.45 | 7550.00 | 7550.00 | 7215.55 | 11789 | -2.64% |
| 01 Nov 2024 | 7550.95 | 7600.00 | 7600.00 | 7460.70 | 3678 | -0.97% |
| 31 Oct 2024 | 7624.90 | 7305.00 | 7695.70 | 7243.45 | 42952 | 3.89% |
| 30 Oct 2024 | 7339.10 | 7340.70 | 7434.15 | 7281.35 | 10587 | -0.01% |
| 29 Oct 2024 | 7340.00 | 7088.25 | 7497.45 | 6955.00 | 14551 | 3.95% |
| 28 Oct 2024 | 7060.80 | 7142.20 | 7160.75 | 7038.10 | 8448 | -1.14% |
| 25 Oct 2024 | 7142.20 | 7155.05 | 7205.30 | 7025.00 | 22294 | -0.18% |
| 24 Oct 2024 | 7155.25 | 7223.25 | 7229.10 | 7110.00 | 7086 | -0.94% |
| 23 Oct 2024 | 7223.25 | 7248.00 | 7295.00 | 7075.00 | 17540 | 0.45% |
| 22 Oct 2024 | 7190.60 | 7421.00 | 7421.00 | 7170.20 | 17412 | -2.73% |
| 21 Oct 2024 | 7392.15 | 7550.00 | 7550.00 | 7311.50 | 20250 | -1.70% |
| 18 Oct 2024 | 7520.30 | 7642.95 | 7659.95 | 7306.05 | 33607 | -1.40% |
| 17 Oct 2024 | 7627.45 | 7649.75 | 7773.85 | 7520.85 | 22136 | -0.29% |
| 16 Oct 2024 | 7649.75 | 7661.65 | 7820.00 | 7592.05 | 35015 | 0.44% |
| 15 Oct 2024 | 7615.95 | 7778.30 | 7778.30 | 7575.00 | 25009 | -1.06% |
| 14 Oct 2024 | 7697.45 | 7800.00 | 7914.95 | 7613.00 | 41693 | -1.18% |
| 11 Oct 2024 | 7789.20 | 7789.95 | 7951.00 | 7722.10 | 60386 | 0.64% |
| 10 Oct 2024 | 7739.70 | 7879.85 | 7880.65 | 7704.00 | 31964 | -1.79% |
| 09 Oct 2024 | 7880.65 | 7859.90 | 8094.00 | 7802.00 | 89896 | 1.23% |
| 08 Oct 2024 | 7784.60 | 7700.00 | 7935.00 | 7661.90 | 153688 | -0.78% |
| 07 Oct 2024 | 7845.55 | 7442.65 | 8139.00 | 7440.00 | 1116761 | 5.50% |
| 04 Oct 2024 | 7436.70 | 7636.55 | 7699.90 | 7374.90 | 56222 | -2.62% |
| 03 Oct 2024 | 7636.75 | 7690.00 | 7880.00 | 7514.95 | 108059 | -1.26% |
| 01 Oct 2024 | 7734.50 | 7735.05 | 7925.00 | 7685.00 | 152228 | -2.96% |
| 30 Sep 2024 | 7970.05 | 7150.00 | 8137.50 | 7125.05 | 1199287 | 10.92% |
| 27 Sep 2024 | 7185.60 | 7300.00 | 7355.80 | 7155.55 | 36764 | -2.11% |
| 26 Sep 2024 | 7340.65 | 7533.00 | 7533.00 | 7301.00 | 46228 | -2.50% |
| 25 Sep 2024 | 7528.85 | 7635.05 | 7777.60 | 7465.75 | 355932 | -4.43% |
| 24 Sep 2024 | 7878.25 | 6900.00 | 8040.00 | 6851.30 | 1598702 | 16.75% |
| 23 Sep 2024 | 6748.10 | 6938.90 | 6974.95 | 6721.80 | 7924 | -1.82% |
| 20 Sep 2024 | 6872.95 | 6785.00 | 6894.00 | 6680.00 | 7102 | 2.33% |
| 19 Sep 2024 | 6716.25 | 6731.45 | 6785.10 | 6529.60 | 6386 | 0.01% |
| 18 Sep 2024 | 6715.50 | 6669.00 | 6788.85 | 6619.55 | 4118 | 0.87% |
| 17 Sep 2024 | 6657.45 | 6749.80 | 6749.80 | 6603.55 | 6113 | -1.33% |
| 16 Sep 2024 | 6747.35 | 6722.05 | 6832.35 | 6722.05 | 5166 | -0.77% |
| 13 Sep 2024 | 6799.60 | 6915.00 | 6915.00 | 6771.45 | 4158 | -0.41% |
| 12 Sep 2024 | 6827.90 | 6951.10 | 6966.40 | 6801.35 | 10019 | -1.08% |
| 11 Sep 2024 | 6902.75 | 6874.80 | 6995.00 | 6846.20 | 8407 | 0.32% |
| 10 Sep 2024 | 6881.00 | 7089.95 | 7089.95 | 6802.85 | 41787 | 1.30% |
| 09 Sep 2024 | 6792.85 | 6878.05 | 6878.05 | 6719.65 | 7583 | -1.33% |
| 06 Sep 2024 | 6884.40 | 6875.40 | 7309.90 | 6845.60 | 67592 | -0.08% |
| 05 Sep 2024 | 6889.65 | 6950.20 | 7123.45 | 6867.55 | 20395 | -0.15% |
| 04 Sep 2024 | 6900.20 | 6880.00 | 7060.00 | 6844.50 | 16781 | 0.34% |
| 03 Sep 2024 | 6876.90 | 6746.65 | 6989.00 | 6714.05 | 23194 | 2.52% |
| 02 Sep 2024 | 6707.85 | 6594.95 | 6795.00 | 6367.55 | 13438 | 1.84% |
| 30 Aug 2024 | 6586.65 | 6661.50 | 6718.80 | 6534.00 | 6172 | -1.12% |
| 29 Aug 2024 | 6661.50 | 6710.00 | 6748.95 | 6632.90 | 4288 | -1.13% |
| 28 Aug 2024 | 6737.30 | 6795.00 | 6860.00 | 6719.95 | 3672 | -0.26% |
| 27 Aug 2024 | 6754.65 | 6873.00 | 6899.75 | 6727.65 | 10168 | -1.72% |
| 26 Aug 2024 | 6873.00 | 6850.50 | 6983.95 | 6829.20 | 6752 | 0.33% |
| 23 Aug 2024 | 6850.35 | 6780.35 | 6915.65 | 6780.35 | 12258 | 1.03% |
| 22 Aug 2024 | 6780.35 | 6627.75 | 6886.50 | 6565.00 | 16073 | 2.30% |
| 21 Aug 2024 | 6627.75 | 6599.90 | 6671.45 | 6540.80 | 5013 | 1.10% |
| 20 Aug 2024 | 6555.45 | 6621.00 | 6671.85 | 6520.35 | 4082 | -1.06% |
| 19 Aug 2024 | 6625.50 | 6659.00 | 6705.05 | 6596.40 | 4087 | -0.18% |
| 16 Aug 2024 | 6637.20 | 6589.70 | 6656.00 | 6531.05 | 6372 | 1.03% |
| 14 Aug 2024 | 6569.50 | 6574.35 | 6639.80 | 6464.65 | 10811 | -0.39% |
| 13 Aug 2024 | 6595.25 | 7196.40 | 7196.40 | 6525.00 | 40888 | 0.91% |
| 12 Aug 2024 | 6535.55 | 6705.05 | 6720.00 | 6501.00 | 8772 | -2.53% |
| 09 Aug 2024 | 6705.05 | 6640.00 | 6799.00 | 6625.10 | 29800 | 1.24% |
| 08 Aug 2024 | 6622.65 | 7100.05 | 7250.05 | 6540.00 | 79675 | -6.60% |
| 07 Aug 2024 | 7090.80 | 7115.00 | 7133.00 | 6995.00 | 7964 | 1.77% |
| 06 Aug 2024 | 6967.55 | 6808.80 | 7134.90 | 6808.80 | 20565 | 2.33% |
| 05 Aug 2024 | 6808.80 | 6985.00 | 6985.00 | 6701.00 | 17107 | -3.28% |
| 02 Aug 2024 | 7039.80 | 7000.25 | 7099.00 | 6925.00 | 9235 | -0.07% |
| 01 Aug 2024 | 7044.45 | 7108.05 | 7123.70 | 6968.85 | 7379 | 0.11% |
| 31 Jul 2024 | 7036.45 | 6931.00 | 7180.00 | 6931.00 | 19698 | 0.64% |
| 30 Jul 2024 | 6991.75 | 7027.85 | 7062.45 | 6953.85 | 9016 | -0.51% |
| 29 Jul 2024 | 7027.85 | 7181.00 | 7234.35 | 6975.40 | 18678 | -2.02% |
| 26 Jul 2024 | 7172.60 | 6997.95 | 7388.60 | 6946.95 | 65755 | 3.36% |
| 25 Jul 2024 | 6939.65 | 6939.90 | 7085.00 | 6888.00 | 22659 | -2.01% |
| 24 Jul 2024 | 7081.70 | 7099.70 | 7189.00 | 6875.10 | 117813 | 0.20% |
| 23 Jul 2024 | 7067.60 | 6249.80 | 7361.95 | 6225.00 | 354543 | 13.13% |
| 22 Jul 2024 | 6247.05 | 6289.05 | 6338.00 | 6230.00 | 11968 | -1.59% |
| 19 Jul 2024 | 6347.80 | 6469.80 | 6510.30 | 6307.40 | 7634 | -1.62% |
| 18 Jul 2024 | 6452.05 | 6565.80 | 6615.55 | 6431.95 | 13571 | -1.73% |
| 16 Jul 2024 | 6565.80 | 6610.70 | 6850.00 | 6551.00 | 15691 | -0.68% |
| 15 Jul 2024 | 6610.75 | 6750.20 | 6790.00 | 6575.55 | 8781 | -2.07% |
| 12 Jul 2024 | 6750.25 | 6878.35 | 6896.60 | 6700.00 | 6222 | -1.86% |
| 11 Jul 2024 | 6878.35 | 6815.00 | 6999.90 | 6741.50 | 14215 | 1.85% |
| 10 Jul 2024 | 6753.35 | 6932.55 | 6932.55 | 6720.50 | 8982 | -2.47% |
| 09 Jul 2024 | 6924.55 | 6800.00 | 6949.00 | 6696.25 | 23123 | 2.77% |
| 08 Jul 2024 | 6737.85 | 6860.00 | 6860.00 | 6725.55 | 16790 | -2.29% |
| 05 Jul 2024 | 6895.75 | 7190.00 | 7190.00 | 6849.15 | 65575 | -3.27% |
| 04 Jul 2024 | 7128.85 | 6399.00 | 7572.20 | 6398.10 | 458354 | 11.42% |
| 03 Jul 2024 | 6398.10 | 6369.00 | 6514.90 | 6350.00 | 15550 | 0.54% |
| 02 Jul 2024 | 6363.90 | 6408.25 | 6540.90 | 6300.30 | 16742 | -0.46% |
| 01 Jul 2024 | 6393.40 | 6225.00 | 6482.00 | 6150.00 | 9894 | 2.28% |
| 28 Jun 2024 | 6250.75 | 6429.00 | 6999.00 | 6206.25 | 26116 | -2.02% |
| 27 Jun 2024 | 6379.85 | 6435.60 | 6444.00 | 6280.00 | 7387 | -0.14% |
| 26 Jun 2024 | 6388.95 | 6280.05 | 6449.95 | 6069.70 | 12596 | 0.95% |
| 25 Jun 2024 | 6328.95 | 6369.00 | 6385.00 | 6277.65 | 7945 | 0.18% |
| 24 Jun 2024 | 6317.55 | 6340.25 | 6490.00 | 6252.50 | 11323 | -0.62% |
| 21 Jun 2024 | 6357.10 | 6380.00 | 6500.00 | 6330.00 | 16240 | -0.40% |
| 20 Jun 2024 | 6382.40 | 6380.00 | 6444.75 | 6345.35 | 2720 | 0.05% |
| 19 Jun 2024 | 6379.45 | 6535.90 | 6538.95 | 6302.00 | 16942 | -0.93% |
| 18 Jun 2024 | 6439.30 | 6549.00 | 6549.00 | 6380.25 | 4088 | -0.30% |
| 14 Jun 2024 | 6458.55 | 6320.00 | 6625.00 | 6320.00 | 14503 | 1.34% |
| 13 Jun 2024 | 6373.40 | 6349.80 | 6470.10 | 6259.55 | 6031 | 0.49% |
| 12 Jun 2024 | 6342.50 | 6399.00 | 6399.00 | 6303.15 | 3792 | 0.15% |
| 11 Jun 2024 | 6332.85 | 6239.80 | 6488.30 | 6219.50 | 11040 | 1.63% |
| 10 Jun 2024 | 6231.00 | 6306.40 | 6313.65 | 6185.10 | 4731 | -0.39% |
| 07 Jun 2024 | 6255.45 | 6200.00 | 6330.00 | 6167.70 | 7083 | 0.81% |
| 06 Jun 2024 | 6205.15 | 6048.00 | 6230.00 | 6008.45 | 6589 | 3.21% |
| 05 Jun 2024 | 6012.45 | 5660.45 | 6159.40 | 5609.55 | 14974 | 6.61% |
| 04 Jun 2024 | 5639.80 | 6100.05 | 6150.00 | 5468.05 | 23469 | -7.04% |
| 03 Jun 2024 | 6067.15 | 6379.00 | 6379.00 | 6055.55 | 8461 | -1.81% |
| 31 May 2024 | 6179.25 | 6357.95 | 6368.30 | 6140.00 | 8688 | -2.85% |
| 30 May 2024 | 6360.80 | 6352.00 | 6389.95 | 6259.55 | 8075 | -0.19% |
| 29 May 2024 | 6372.65 | 6241.30 | 6461.90 | 6241.30 | 21320 | -1.40% |
| 28 May 2024 | 6463.00 | 6430.45 | 6697.00 | 6278.10 | 108427 | 0.47% |
| 27 May 2024 | 6432.80 | 6055.10 | 6596.00 | 6041.00 | 164969 | 6.77% |
| 24 May 2024 | 6024.75 | 5679.90 | 6129.95 | 5650.25 | 71056 | 6.13% |
| 23 May 2024 | 5676.60 | 5793.35 | 5793.35 | 5633.00 | 5153 | -1.33% |
| 22 May 2024 | 5753.10 | 5799.80 | 5799.80 | 5675.10 | 4265 | -0.51% |
| 21 May 2024 | 5782.75 | 5785.00 | 5827.95 | 5724.10 | 8084 | 0.15% |
| 18 May 2024 | 5774.00 | 5800.00 | 5852.00 | 5725.05 | 1075 | 0.26% |
| 17 May 2024 | 5759.00 | 5664.95 | 5841.05 | 5500.00 | 18614 | 1.89% |
| 16 May 2024 | 5651.90 | 5509.00 | 5713.15 | 5472.05 | 17962 | 2.93% |
| 15 May 2024 | 5491.20 | 5457.20 | 5505.00 | 5405.60 | 6109 | 0.62% |
| 14 May 2024 | 5457.20 | 5325.00 | 5482.50 | 5311.30 | 6449 | 2.72% |
| 13 May 2024 | 5312.55 | 5259.00 | 5344.55 | 5140.00 | 6979 | 1.01% |
| 10 May 2024 | 5259.55 | 5106.05 | 5296.00 | 5068.60 | 9720 | 2.47% |
| 09 May 2024 | 5132.85 | 5310.50 | 5321.90 | 5071.85 | 10462 | -3.41% |
| 08 May 2024 | 5314.30 | 4800.15 | 5324.90 | 4800.15 | 61456 | 1.42% |
| 07 May 2024 | 5240.05 | 5380.05 | 5419.95 | 5172.00 | 23939 | -3.30% |
| 06 May 2024 | 5419.00 | 5466.00 | 5499.00 | 5352.55 | 10954 | -0.30% |
| 03 May 2024 | 5435.20 | 5400.00 | 5460.00 | 5320.30 | 24022 | 1.44% |
| 02 May 2024 | 5357.80 | 5206.00 | 5374.50 | 5100.00 | 57226 | 0.42% |
| 30 Apr 2024 | 5335.30 | 5475.10 | 5547.95 | 5301.05 | 65392 | -3.95% |
| 29 Apr 2024 | 5554.75 | 5444.00 | 5589.00 | 5430.00 | 17274 | 2.38% |
| 26 Apr 2024 | 5425.80 | 5377.00 | 5520.00 | 5335.35 | 11479 | 1.75% |
| 25 Apr 2024 | 5332.25 | 5321.75 | 5374.00 | 5288.10 | 3817 | 0.90% |
| 24 Apr 2024 | 5284.80 | 5324.15 | 5324.15 | 5245.00 | 2128 | 0.75% |
| 23 Apr 2024 | 5245.45 | 5239.90 | 5292.00 | 5202.95 | 3835 | 0.03% |
| 22 Apr 2024 | 5243.90 | 5252.95 | 5330.00 | 5192.35 | 4879 | 1.04% |
| 19 Apr 2024 | 5189.70 | 5202.55 | 5212.90 | 5130.50 | 22305 | -0.66% |
| 18 Apr 2024 | 5224.15 | 5285.10 | 5285.10 | 5186.00 | 13097 | -1.15% |
| 16 Apr 2024 | 5285.10 | 5198.00 | 5304.90 | 5168.95 | 5299 | 1.64% |
| 15 Apr 2024 | 5199.95 | 5253.00 | 5272.30 | 5122.55 | 25650 | -2.03% |
| 12 Apr 2024 | 5307.70 | 5420.80 | 5440.90 | 5291.05 | 5214 | -1.68% |
| 10 Apr 2024 | 5398.50 | 5357.25 | 5424.00 | 5337.85 | 20691 | 0.77% |
| 09 Apr 2024 | 5357.25 | 5399.85 | 5408.40 | 5281.55 | 8477 | -0.60% |
| 08 Apr 2024 | 5389.40 | 5155.00 | 5595.85 | 5124.15 | 73312 | 4.71% |
| 05 Apr 2024 | 5146.75 | 5080.50 | 5199.00 | 5073.25 | 7395 | 1.30% |
| 04 Apr 2024 | 5080.50 | 5130.00 | 5251.40 | 5039.00 | 147186 | -0.19% |
| 03 Apr 2024 | 5090.00 | 5199.85 | 5199.85 | 5061.00 | 8345 | -1.19% |
| 02 Apr 2024 | 5151.10 | 5215.00 | 5261.90 | 5096.00 | 7311 | -0.95% |
| 01 Apr 2024 | 5200.60 | 5256.30 | 5400.00 | 5150.00 | 9793 | -2.40% |
| 28 Mar 2024 | 5328.45 | 5329.80 | 5380.00 | 5255.00 | 7994 | 0.26% |
| 27 Mar 2024 | 5314.75 | 5159.00 | 5380.00 | 5082.65 | 43002 | 4.57% |
| 26 Mar 2024 | 5082.70 | 5175.25 | 5194.70 | 5025.00 | 5287 | -0.93% |
| 22 Mar 2024 | 5130.40 | 5039.80 | 5161.55 | 5018.05 | 6751 | 1.97% |
| 21 Mar 2024 | 5031.15 | 5049.75 | 5145.00 | 5025.00 | 4092 | -0.05% |
| 20 Mar 2024 | 5033.75 | 5087.90 | 5129.95 | 5008.25 | 10067 | -0.75% |
| 19 Mar 2024 | 5071.60 | 5097.25 | 5133.00 | 5022.20 | 4297 | -0.50% |
| 18 Mar 2024 | 5097.25 | 5059.90 | 5120.00 | 5020.00 | 3597 | 0.74% |
| 15 Mar 2024 | 5059.85 | 5001.95 | 5194.70 | 4928.05 | 27399 | 2.67% |
| 14 Mar 2024 | 4928.05 | 5099.80 | 5149.95 | 4785.00 | 13676 | -3.25% |
| 13 Mar 2024 | 5093.45 | 5170.25 | 5174.70 | 4993.95 | 39822 | -1.49% |
| 12 Mar 2024 | 5170.25 | 5374.90 | 5396.80 | 5135.05 | 30248 | -3.81% |
| 11 Mar 2024 | 5374.90 | 5449.00 | 5449.00 | 5310.00 | 7046 | -0.89% |
| 07 Mar 2024 | 5423.15 | 5399.80 | 5489.00 | 5328.75 | 8954 | 0.52% |
| 06 Mar 2024 | 5395.35 | 5470.00 | 5470.00 | 5355.00 | 15289 | -1.05% |
| 05 Mar 2024 | 5452.45 | 5440.00 | 5483.90 | 5373.10 | 16777 | 0.05% |
| 04 Mar 2024 | 5449.90 | 5450.20 | 5478.95 | 5397.40 | 24663 | -0.01% |
| 02 Mar 2024 | 5450.20 | 5487.30 | 5492.40 | 5346.00 | 913 | 0.02% |
| 01 Mar 2024 | 5449.20 | 5521.25 | 5542.95 | 5425.00 | 5777 | -1.22% |
| 29 Feb 2024 | 5516.55 | 5524.85 | 5590.00 | 5405.00 | 11820 | 0.08% |
| 28 Feb 2024 | 5512.35 | 5578.00 | 5630.00 | 5445.15 | 10827 | -1.06% |
| 27 Feb 2024 | 5571.40 | 5461.55 | 5586.00 | 5445.00 | 17811 | 2.01% |
| 26 Feb 2024 | 5461.55 | 5507.00 | 5541.55 | 5442.50 | 2850 | -0.84% |
| 23 Feb 2024 | 5507.75 | 5519.40 | 5539.80 | 5478.15 | 5372 | 0.12% |
| 22 Feb 2024 | 5501.20 | 5499.80 | 5533.00 | 5396.10 | 24022 | 0.09% |
| 21 Feb 2024 | 5496.10 | 5515.70 | 5527.30 | 5423.30 | 11466 | 0.34% |
| 20 Feb 2024 | 5477.35 | 5520.90 | 5557.50 | 5455.00 | 6951 | -0.43% |
| 19 Feb 2024 | 5500.80 | 5500.00 | 5550.00 | 5480.25 | 9794 | -0.04% |
| 16 Feb 2024 | 5503.05 | 5565.40 | 5565.45 | 5454.00 | 13789 | -0.13% |
| 15 Feb 2024 | 5510.45 | 5369.80 | 5538.00 | 5362.25 | 13045 | 2.84% |
| 14 Feb 2024 | 5358.10 | 5439.00 | 5489.80 | 5322.50 | 13335 | -0.86% |
| 13 Feb 2024 | 5404.70 | 5452.95 | 5590.00 | 5228.45 | 30341 | -0.72% |
| 12 Feb 2024 | 5443.65 | 5722.35 | 5798.85 | 5363.85 | 29366 | -4.87% |
| 09 Feb 2024 | 5722.35 | 5905.60 | 5928.45 | 5550.00 | 222259 | -12.90% |
| 08 Feb 2024 | 6569.95 | 6920.00 | 6950.00 | 6482.65 | 18692 | -3.14% |
| 07 Feb 2024 | 6783.00 | 6835.00 | 6925.00 | 6750.00 | 12116 | -2.08% |
| 06 Feb 2024 | 6927.05 | 6669.80 | 7220.95 | 6656.95 | 46969 | 4.07% |
| 05 Feb 2024 | 6656.20 | 6460.00 | 6723.00 | 6460.00 | 6162 | 2.79% |
| 02 Feb 2024 | 6475.40 | 6425.00 | 6561.60 | 6401.55 | 4032 | -0.34% |
| 01 Feb 2024 | 6497.75 | 6616.60 | 6648.70 | 6405.00 | 6032 | -1.80% |
| 31 Jan 2024 | 6616.60 | 6400.00 | 6872.00 | 6399.85 | 47932 | 4.21% |
| 30 Jan 2024 | 6349.25 | 6300.25 | 6360.00 | 6270.30 | 5800 | 0.48% |
| 29 Jan 2024 | 6318.85 | 6394.95 | 6394.95 | 6275.55 | 3129 | 0.27% |
| 25 Jan 2024 | 6301.70 | 6430.00 | 6430.00 | 6289.35 | 3675 | -1.72% |
| 24 Jan 2024 | 6412.05 | 6399.00 | 6488.95 | 6297.70 | 4962 | 1.39% |
| 23 Jan 2024 | 6324.20 | 6567.65 | 6600.00 | 6178.95 | 10560 | -2.93% |
| 20 Jan 2024 | 6514.80 | 6300.00 | 6665.90 | 6300.00 | 17289 | 3.43% |
| 19 Jan 2024 | 6298.95 | 6300.25 | 6366.00 | 6250.30 | 3264 | -0.24% |
| 18 Jan 2024 | 6314.25 | 6319.00 | 6365.30 | 6174.95 | 7829 | -0.12% |
| 17 Jan 2024 | 6321.95 | 6289.05 | 6384.45 | 6187.55 | 10305 | 0.51% |
| 16 Jan 2024 | 6289.70 | 6154.75 | 6487.95 | 6101.00 | 23414 | 1.54% |
| 15 Jan 2024 | 6194.50 | 6260.55 | 6341.45 | 6131.00 | 6273 | -0.93% |
| 12 Jan 2024 | 6252.45 | 6297.70 | 6386.65 | 6117.15 | 19828 | -0.67% |
| 11 Jan 2024 | 6294.80 | 6629.75 | 6629.75 | 6270.00 | 102745 | -5.22% |
| 10 Jan 2024 | 6641.15 | 5652.70 | 6760.00 | 5620.00 | 359029 | 17.49% |
| 09 Jan 2024 | 5652.70 | 5739.85 | 5739.85 | 5566.35 | 11700 | -0.26% |
| 08 Jan 2024 | 5667.20 | 5570.00 | 5740.00 | 5508.00 | 16778 | 1.87% |
| 05 Jan 2024 | 5563.05 | 5586.45 | 5677.95 | 5510.00 | 9652 | -0.42% |
| 04 Jan 2024 | 5586.45 | 5686.05 | 5732.00 | 5556.90 | 10189 | -1.76% |
| 03 Jan 2024 | 5686.35 | 5698.05 | 5796.00 | 5650.00 | 21464 | -0.21% |
| 02 Jan 2024 | 5698.05 | 5612.10 | 5759.00 | 5523.00 | 30876 | 0.93% |
| 01 Jan 2024 | 5645.40 | 5500.00 | 5690.00 | 5500.00 | 30202 | 2.15% |
| 29 Dec 2023 | 5526.60 | 5607.05 | 5616.40 | 5490.70 | 20119 | -1.34% |
| 28 Dec 2023 | 5601.90 | 5550.25 | 5669.00 | 5519.05 | 48496 | 0.69% |
| 27 Dec 2023 | 5563.30 | 5644.60 | 5734.00 | 5502.00 | 152859 | -1.44% |
| 26 Dec 2023 | 5644.60 | 5329.10 | 5758.00 | 5158.20 | 327921 | 5.92% |
| 22 Dec 2023 | 5329.10 | 4791.40 | 5494.70 | 4775.00 | 462600 | 12.55% |
| 21 Dec 2023 | 4734.75 | 4650.00 | 4900.00 | 4650.00 | 60043 | 2.57% |
| 20 Dec 2023 | 4616.00 | 4656.65 | 4686.65 | 4600.70 | 5411 | -0.87% |
| 19 Dec 2023 | 4656.65 | 4666.05 | 4696.00 | 4630.00 | 4820 | -0.20% |
| 18 Dec 2023 | 4666.05 | 4631.60 | 4688.00 | 4607.55 | 6861 | 0.74% |
| 15 Dec 2023 | 4631.60 | 4719.80 | 4720.00 | 4616.00 | 5831 | -1.67% |
| 14 Dec 2023 | 4710.10 | 4726.00 | 4749.80 | 4670.00 | 5465 | -0.38% |
| 13 Dec 2023 | 4727.90 | 4700.00 | 4738.65 | 4686.25 | 2546 | 0.88% |
| 12 Dec 2023 | 4686.55 | 4735.40 | 4760.00 | 4619.25 | 9762 | -0.34% |
| 11 Dec 2023 | 4702.45 | 4790.50 | 4790.50 | 4685.00 | 5974 | -1.03% |
| 08 Dec 2023 | 4751.30 | 4860.00 | 4860.05 | 4742.90 | 7191 | -1.89% |
| 07 Dec 2023 | 4842.75 | 4818.95 | 4880.45 | 4762.40 | 8287 | 0.71% |
| 06 Dec 2023 | 4808.50 | 4879.80 | 4882.80 | 4752.05 | 24925 | -0.50% |
| 05 Dec 2023 | 4832.65 | 4800.00 | 4875.00 | 4726.85 | 9296 | 0.67% |
| 04 Dec 2023 | 4800.55 | 4780.00 | 4819.95 | 4728.45 | 12288 | 0.78% |
| 01 Dec 2023 | 4763.35 | 4750.25 | 4886.15 | 4735.00 | 6761 | -0.05% |
| 30 Nov 2023 | 4765.80 | 4764.40 | 4785.00 | 4710.00 | 9273 | 0.73% |
| 29 Nov 2023 | 4731.25 | 4730.25 | 4800.00 | 4709.00 | 6304 | -0.28% |
| 28 Nov 2023 | 4744.60 | 4683.00 | 4789.00 | 4683.00 | 12988 | 1.32% |
| 24 Nov 2023 | 4682.85 | 4653.80 | 4694.00 | 4642.55 | 2636 | 0.76% |
| 23 Nov 2023 | 4647.40 | 4668.25 | 4688.95 | 4615.90 | 5188 | -0.38% |
| 22 Nov 2023 | 4664.90 | 4699.00 | 4714.45 | 4650.00 | 4433 | -0.36% |
| 21 Nov 2023 | 4681.65 | 4668.80 | 4689.00 | 4653.00 | 3437 | 0.60% |
| 20 Nov 2023 | 4653.50 | 4670.20 | 4702.85 | 4646.00 | 8568 | -0.36% |
| 17 Nov 2023 | 4670.20 | 4622.00 | 4716.00 | 4622.00 | 8744 | 0.27% |
| 16 Nov 2023 | 4657.65 | 4619.80 | 4717.00 | 4610.05 | 10448 | 0.99% |
| 15 Nov 2023 | 4611.85 | 4654.10 | 4654.10 | 4510.00 | 7672 | -0.41% |
| 13 Nov 2023 | 4630.95 | 4650.00 | 4689.85 | 4601.00 | 7844 | -0.25% |
| 12 Nov 2023 | 4642.60 | 4700.00 | 4743.70 | 4616.20 | 3167 | -0.22% |
| 10 Nov 2023 | 4652.90 | 4912.60 | 4996.90 | 4650.00 | 51480 | -5.29% |
| 09 Nov 2023 | 4912.60 | 4789.80 | 4952.00 | 4778.70 | 16158 | 2.80% |
| 08 Nov 2023 | 4778.65 | 4766.40 | 4803.40 | 4742.50 | 8582 | 0.76% |
| 07 Nov 2023 | 4742.65 | 4714.35 | 4843.65 | 4649.75 | 14265 | 1.10% |
| 06 Nov 2023 | 4690.85 | 4665.70 | 4793.90 | 4656.05 | 8903 | 0.54% |
| 03 Nov 2023 | 4665.70 | 4656.35 | 4682.95 | 4650.00 | 3210 | 0.20% |
| 02 Nov 2023 | 4656.35 | 4689.80 | 4715.55 | 4650.00 | 4992 | -0.28% |
| 01 Nov 2023 | 4669.30 | 4627.75 | 4697.90 | 4627.75 | 3534 | -0.11% |
| 31 Oct 2023 | 4674.50 | 4749.00 | 4749.00 | 4650.00 | 5501 | -1.13% |
| 30 Oct 2023 | 4728.15 | 4712.50 | 4754.95 | 4610.00 | 5925 | 0.31% |
| 27 Oct 2023 | 4713.35 | 4599.00 | 4793.90 | 4475.00 | 15150 | 2.78% |
| 26 Oct 2023 | 4585.85 | 4633.65 | 4633.65 | 4545.10 | 11076 | -1.03% |
| 25 Oct 2023 | 4633.65 | 4580.25 | 4660.00 | 4546.10 | 12007 | 1.16% |
| 23 Oct 2023 | 4580.30 | 4651.00 | 4693.80 | 4527.00 | 9798 | -1.52% |
| 20 Oct 2023 | 4651.10 | 4658.85 | 4678.05 | 4642.60 | 4908 | -0.17% |
| 19 Oct 2023 | 4658.85 | 4696.05 | 4723.75 | 4650.00 | 5392 | -1.78% |
| 18 Oct 2023 | 4743.30 | 4760.05 | 4786.40 | 4726.05 | 5422 | -0.43% |
| 17 Oct 2023 | 4763.75 | 4713.05 | 4789.75 | 4685.20 | 9567 | 1.48% |
| 16 Oct 2023 | 4694.05 | 4630.25 | 4735.00 | 4630.25 | 4835 | 0.40% |
| 13 Oct 2023 | 4675.30 | 4652.95 | 4688.95 | 4621.95 | 7231 | 0.47% |
| 12 Oct 2023 | 4653.25 | 4734.00 | 4734.00 | 4645.85 | 8183 | -1.74% |
| 11 Oct 2023 | 4735.85 | 4753.05 | 4830.00 | 4654.00 | 19427 | -0.36% |
| 10 Oct 2023 | 4753.05 | 4630.00 | 4810.80 | 4630.00 | 24348 | 1.86% |
| 09 Oct 2023 | 4666.05 | 4660.00 | 4710.00 | 4610.65 | 10676 | -1.27% |
| 06 Oct 2023 | 4726.10 | 4525.00 | 4744.70 | 4486.05 | 71146 | 4.93% |
| 05 Oct 2023 | 4504.15 | 4561.00 | 4561.20 | 4487.00 | 4883 | -0.56% |
| 04 Oct 2023 | 4529.60 | 4539.00 | 4570.00 | 4481.80 | 6313 | -0.05% |
| 03 Oct 2023 | 4531.65 | 4476.10 | 4549.00 | 4451.00 | 5283 | 0.63% |
| 29 Sep 2023 | 4503.25 | 4450.25 | 4513.90 | 4429.75 | 5760 | 0.80% |
| 28 Sep 2023 | 4467.60 | 4426.05 | 4500.00 | 4410.90 | 7907 | 0.94% |
| 27 Sep 2023 | 4426.05 | 4436.05 | 4479.95 | 4311.00 | 11163 | 0.27% |
| 26 Sep 2023 | 4413.95 | 4589.00 | 4596.20 | 4382.70 | 34416 | -3.90% |
| 25 Sep 2023 | 4593.10 | 4583.80 | 4640.00 | 4480.00 | 9458 | 0.20% |
| 22 Sep 2023 | 4583.80 | 4517.00 | 4610.00 | 4499.80 | 11341 | 1.46% |
| 21 Sep 2023 | 4517.80 | 4470.25 | 4530.25 | 4450.00 | 4921 | 0.28% |
| 20 Sep 2023 | 4505.00 | 4573.00 | 4573.00 | 4440.05 | 11406 | -1.51% |
| 18 Sep 2023 | 4573.85 | 4548.00 | 4590.00 | 4501.00 | 11705 | 0.55% |
| 15 Sep 2023 | 4548.70 | 4369.80 | 4565.00 | 4351.95 | 33711 | 4.12% |
| 14 Sep 2023 | 4368.90 | 4419.40 | 4448.95 | 4250.00 | 7442 | -0.34% |
| 13 Sep 2023 | 4383.85 | 4470.00 | 4478.60 | 4365.00 | 15969 | -2.15% |
| 12 Sep 2023 | 4480.20 | 4549.95 | 4554.95 | 4365.45 | 17156 | -0.85% |
| 11 Sep 2023 | 4518.45 | 4375.00 | 4549.00 | 4375.00 | 45310 | 3.67% |
| 08 Sep 2023 | 4358.60 | 4299.80 | 4367.00 | 4276.00 | 16499 | 1.39% |
| 07 Sep 2023 | 4298.95 | 4325.75 | 4334.95 | 4289.00 | 3091 | -0.62% |
| 06 Sep 2023 | 4325.75 | 4339.00 | 4361.80 | 4290.05 | 4476 | -0.12% |
| 05 Sep 2023 | 4331.05 | 4299.00 | 4341.90 | 4292.75 | 9556 | 1.00% |
| 04 Sep 2023 | 4288.30 | 4323.80 | 4364.95 | 4259.40 | 9547 | -0.82% |
| 01 Sep 2023 | 4323.80 | 4260.05 | 4348.00 | 4252.05 | 11217 | 1.51% |
| 31 Aug 2023 | 4259.30 | 4300.00 | 4313.65 | 4233.00 | 9847 | -0.25% |
| 30 Aug 2023 | 4270.05 | 4247.00 | 4349.00 | 4203.00 | 42768 | 1.80% |
| 29 Aug 2023 | 4194.60 | 4163.30 | 4201.85 | 4122.00 | 6220 | 1.21% |
| 28 Aug 2023 | 4144.45 | 4160.00 | 4178.25 | 4123.00 | 4286 | -0.38% |
| 25 Aug 2023 | 4160.15 | 4135.30 | 4175.00 | 4106.30 | 7093 | 0.32% |
| 24 Aug 2023 | 4147.05 | 4199.25 | 4284.95 | 4021.10 | 22531 | -0.55% |
| 23 Aug 2023 | 4169.85 | 4158.20 | 4200.00 | 4145.00 | 11242 | 0.28% |
| 22 Aug 2023 | 4158.20 | 4122.55 | 4200.00 | 4122.55 | 7231 | -0.10% |
| 21 Aug 2023 | 4162.55 | 4099.85 | 4199.00 | 4096.60 | 17749 | 1.61% |
| 18 Aug 2023 | 4096.55 | 4170.00 | 4179.95 | 4074.65 | 20817 | -1.21% |
| 17 Aug 2023 | 4146.60 | 4040.50 | 4159.95 | 4011.55 | 36606 | 3.72% |
| 16 Aug 2023 | 3997.90 | 3965.00 | 4254.90 | 3933.60 | 154936 | 0.99% |
| 14 Aug 2023 | 3958.75 | 3875.25 | 4266.00 | 3807.10 | 184874 | 1.81% |
| 11 Aug 2023 | 3888.45 | 3899.80 | 3914.65 | 3862.50 | 5851 | -0.10% |
| 10 Aug 2023 | 3892.15 | 3829.30 | 3935.00 | 3809.65 | 7085 | 2.04% |
| 09 Aug 2023 | 3814.35 | 3810.00 | 3850.00 | 3788.70 | 8472 | 0.04% |
| 08 Aug 2023 | 3813.00 | 3800.25 | 3849.75 | 3762.00 | 7405 | -0.02% |
| 07 Aug 2023 | 3813.65 | 3808.00 | 3824.00 | 3782.15 | 5246 | 0.32% |
| 04 Aug 2023 | 3801.65 | 3757.25 | 3823.95 | 3757.25 | 2673 | 0.12% |
| 03 Aug 2023 | 3797.25 | 3800.00 | 3827.95 | 3750.00 | 3953 | -0.24% |
| 02 Aug 2023 | 3806.50 | 3828.70 | 3835.95 | 3780.00 | 4452 | -0.58% |
| 01 Aug 2023 | 3828.70 | 3866.00 | 3899.90 | 3808.00 | 5712 | -0.96% |
| 31 Jul 2023 | 3866.00 | 3865.00 | 3947.00 | 3822.00 | 22066 | -0.03% |
| 28 Jul 2023 | 3867.30 | 3809.65 | 3901.25 | 3803.15 | 18122 | 1.58% |
| 27 Jul 2023 | 3807.30 | 3803.60 | 3856.00 | 3792.00 | 6395 | 0.10% |
| 26 Jul 2023 | 3803.60 | 3835.00 | 3835.00 | 3791.05 | 5121 | -0.29% |
| 25 Jul 2023 | 3814.85 | 3845.50 | 3899.95 | 3783.35 | 16756 | 1.19% |
| 24 Jul 2023 | 3770.05 | 3799.80 | 3808.55 | 3749.80 | 6050 | -0.61% |
| 21 Jul 2023 | 3793.30 | 3857.00 | 3862.05 | 3769.90 | 7670 | -1.65% |
| 20 Jul 2023 | 3857.00 | 3826.85 | 3875.55 | 3784.10 | 11108 | 1.29% |
| 19 Jul 2023 | 3807.80 | 3790.00 | 3863.05 | 3771.10 | 19433 | 0.82% |
| 18 Jul 2023 | 3776.80 | 3755.00 | 3800.95 | 3755.00 | 5127 | -0.60% |
| 17 Jul 2023 | 3799.60 | 3730.25 | 3821.00 | 3730.25 | 8600 | 1.43% |
| 14 Jul 2023 | 3746.10 | 3779.00 | 3791.55 | 3711.25 | 8725 | -0.63% |
| 13 Jul 2023 | 3769.85 | 3713.00 | 3819.00 | 3713.00 | 15866 | 0.56% |
| 12 Jul 2023 | 3749.00 | 3764.90 | 3764.90 | 3730.00 | 7113 | -0.13% |
| 11 Jul 2023 | 3753.85 | 3729.90 | 3769.95 | 3705.00 | 7010 | 1.03% |
| 10 Jul 2023 | 3715.55 | 3749.00 | 3761.95 | 3702.50 | 4556 | -0.87% |
| 07 Jul 2023 | 3748.10 | 3756.30 | 3787.40 | 3701.10 | 7170 | 0.28% |
| 06 Jul 2023 | 3737.60 | 3711.00 | 3759.00 | 3700.00 | 8418 | 0.11% |
| 05 Jul 2023 | 3733.35 | 3749.80 | 3789.00 | 3711.00 | 6408 | -0.40% |
| 04 Jul 2023 | 3748.25 | 3820.00 | 3833.30 | 3702.55 | 11884 | -1.24% |
| 03 Jul 2023 | 3795.40 | 3700.30 | 3807.00 | 3698.05 | 18159 | 2.37% |
| 30 Jun 2023 | 3707.50 | 3720.80 | 3760.85 | 3695.15 | 14137 | -0.36% |
| 28 Jun 2023 | 3720.80 | 3765.10 | 3765.10 | 3701.95 | 7922 | -0.48% |
| 27 Jun 2023 | 3738.65 | 3734.20 | 3765.60 | 3698.05 | 8329 | 0.62% |
| 26 Jun 2023 | 3715.60 | 3719.75 | 3799.00 | 3650.00 | 14888 | 0.22% |
| 23 Jun 2023 | 3707.30 | 3719.90 | 3789.00 | 3690.05 | 18608 | 0.09% |
| 22 Jun 2023 | 3704.15 | 3697.35 | 3716.40 | 3690.95 | 7241 | 0.18% |
| 21 Jun 2023 | 3697.35 | 3648.70 | 3707.55 | 3625.00 | 14281 | 1.33% |
| 20 Jun 2023 | 3648.70 | 3659.80 | 3659.80 | 3591.00 | 27354 | -0.05% |
| 19 Jun 2023 | 3650.55 | 3668.05 | 3696.00 | 3575.00 | 10509 | 0.22% |
| 16 Jun 2023 | 3642.55 | 3690.00 | 3690.00 | 3626.15 | 7308 | -0.23% |
| 15 Jun 2023 | 3650.90 | 3659.80 | 3733.95 | 3608.50 | 107595 | -0.04% |
| 14 Jun 2023 | 3652.40 | 3540.25 | 3669.00 | 3540.25 | 41001 | 2.83% |
| 13 Jun 2023 | 3552.05 | 3579.00 | 3579.00 | 3531.00 | 7537 | 0.03% |
| 12 Jun 2023 | 3550.85 | 3488.00 | 3560.95 | 3458.05 | 12392 | 2.08% |
| 09 Jun 2023 | 3478.40 | 3488.00 | 3498.00 | 3455.10 | 3041 | -0.12% |
| 08 Jun 2023 | 3482.45 | 3508.05 | 3508.05 | 3451.00 | 3039 | -0.26% |
| 07 Jun 2023 | 3491.60 | 3489.00 | 3512.15 | 3460.00 | 5438 | 0.12% |
| 06 Jun 2023 | 3487.40 | 3453.00 | 3499.00 | 3453.00 | 4915 | 0.98% |
| 05 Jun 2023 | 3453.65 | 3500.00 | 3519.80 | 3444.45 | 6708 | -1.39% |
| 02 Jun 2023 | 3502.35 | 3550.05 | 3588.95 | 3476.05 | 18605 | 0.00% |
| 01 Jun 2023 | 3502.50 | 3585.00 | 3585.00 | 3480.00 | 20424 | -1.68% |
| 31 May 2023 | 3562.45 | 3404.00 | 3590.00 | 3356.00 | 119390 | 6.54% |
| 30 May 2023 | 3343.80 | 3259.80 | 3370.00 | 3241.60 | 9033 | 2.83% |
| 29 May 2023 | 3251.80 | 3209.40 | 3288.00 | 3209.40 | 4270 | 1.32% |
| 26 May 2023 | 3209.40 | 3229.80 | 3259.75 | 3205.00 | 2628 | -0.30% |
| 25 May 2023 | 3219.00 | 3199.70 | 3222.05 | 3165.15 | 3207 | 0.60% |
| 24 May 2023 | 3199.70 | 3198.25 | 3221.40 | 3180.15 | 2413 | 0.05% |
| 23 May 2023 | 3198.25 | 3180.00 | 3219.60 | 3149.95 | 5808 | 0.70% |
| 22 May 2023 | 3175.90 | 3190.00 | 3214.95 | 3125.00 | 9857 | -0.80% |
| 19 May 2023 | 3201.40 | 3228.50 | 3228.50 | 3198.00 | 3578 | -0.84% |
| 18 May 2023 | 3228.50 | 3310.00 | 3315.00 | 3208.35 | 3979 | -2.20% |
| 17 May 2023 | 3301.00 | 3266.10 | 3350.00 | 3266.10 | 1864 | 0.52% |
| 16 May 2023 | 3283.95 | 3353.90 | 3353.90 | 3266.00 | 4348 | -1.81% |
| 15 May 2023 | 3344.50 | 3290.25 | 3388.85 | 3284.20 | 8582 | 1.33% |
| 12 May 2023 | 3300.65 | 3309.00 | 3319.00 | 3290.00 | 3389 | -0.05% |
| 11 May 2023 | 3302.20 | 3260.00 | 3354.85 | 3249.25 | 7846 | 1.08% |
| 10 May 2023 | 3266.85 | 3212.00 | 3289.00 | 3185.00 | 6120 | 1.74% |
| 09 May 2023 | 3211.00 | 3190.30 | 3234.70 | 3182.00 | 14357 | 0.32% |
| 08 May 2023 | 3200.60 | 3182.20 | 3233.00 | 3180.35 | 5176 | -0.26% |
| 05 May 2023 | 3209.00 | 3209.80 | 3225.50 | 3182.20 | 2351 | 0.07% |
| 04 May 2023 | 3206.60 | 3185.35 | 3244.70 | 3165.00 | 9271 | 1.38% |
| 03 May 2023 | 3163.00 | 3194.80 | 3194.80 | 3153.45 | 1976 | -0.59% |
| 02 May 2023 | 3181.70 | 3162.15 | 3196.00 | 3160.05 | 2429 | -0.21% |
| 28 Apr 2023 | 3188.35 | 3145.20 | 3200.00 | 3145.20 | 3304 | 1.20% |
| 27 Apr 2023 | 3150.45 | 3179.90 | 3197.35 | 3131.00 | 2384 | -0.66% |
| 26 Apr 2023 | 3171.25 | 3115.05 | 3199.95 | 3115.05 | 2238 | 1.13% |
| 25 Apr 2023 | 3135.85 | 3143.90 | 3146.15 | 3125.05 | 2056 | -0.26% |
| 24 Apr 2023 | 3143.95 | 3184.80 | 3184.80 | 3098.00 | 1478 | -0.60% |
| 21 Apr 2023 | 3162.85 | 3126.00 | 3170.00 | 3126.00 | 2837 | 0.81% |
| 20 Apr 2023 | 3137.45 | 3191.25 | 3217.45 | 3122.15 | 9172 | -1.82% |
| 19 Apr 2023 | 3195.65 | 3209.80 | 3225.80 | 3172.05 | 3606 | -0.01% |
| 18 Apr 2023 | 3196.10 | 3206.70 | 3223.95 | 3178.00 | 2911 | -0.31% |
| 17 Apr 2023 | 3205.90 | 3230.00 | 3230.00 | 3176.30 | 3084 | -0.36% |
| 13 Apr 2023 | 3217.40 | 3180.50 | 3250.00 | 3140.05 | 7255 | 0.58% |
| 12 Apr 2023 | 3198.75 | 3260.90 | 3265.30 | 3192.45 | 5860 | -1.88% |
| 11 Apr 2023 | 3259.90 | 3264.65 | 3286.35 | 3231.95 | 3203 | 0.01% |
| 10 Apr 2023 | 3259.70 | 3300.90 | 3324.00 | 3241.55 | 4573 | -1.65% |
| 06 Apr 2023 | 3314.55 | 3299.00 | 3335.85 | 3272.70 | 4626 | 0.78% |
| 05 Apr 2023 | 3288.85 | 3227.05 | 3304.05 | 3225.15 | 4433 | 1.75% |
| 03 Apr 2023 | 3232.30 | 3240.00 | 3271.10 | 3227.05 | 3966 | -0.63% |
| 31 Mar 2023 | 3252.80 | 3200.00 | 3274.70 | 3195.20 | 8033 | 2.05% |
| 29 Mar 2023 | 3187.45 | 3329.00 | 3460.00 | 3103.60 | 27224 | -4.77% |
| 28 Mar 2023 | 3347.00 | 3320.00 | 3369.80 | 3317.05 | 3612 | 0.27% |
| 27 Mar 2023 | 3337.85 | 3325.00 | 3376.15 | 3314.05 | 3270 | -0.62% |
| 24 Mar 2023 | 3358.55 | 3325.25 | 3375.00 | 3317.00 | 4489 | 0.59% |
| 23 Mar 2023 | 3338.75 | 3294.00 | 3347.95 | 3292.90 | 2195 | 1.04% |
| 22 Mar 2023 | 3304.45 | 3361.85 | 3367.45 | 3300.10 | 2673 | -1.89% |
| 21 Mar 2023 | 3368.10 | 3362.20 | 3377.95 | 3322.45 | 4931 | 0.68% |
| 20 Mar 2023 | 3345.45 | 3365.40 | 3389.00 | 3320.00 | 4169 | -0.59% |
| 17 Mar 2023 | 3365.40 | 3267.25 | 3385.00 | 3267.25 | 6260 | 3.01% |
| 16 Mar 2023 | 3267.15 | 3257.10 | 3303.10 | 3226.40 | 2441 | 0.21% |
| 15 Mar 2023 | 3260.30 | 3222.00 | 3274.95 | 3222.00 | 2483 | 0.33% |
| 14 Mar 2023 | 3249.45 | 3324.80 | 3325.30 | 3233.35 | 2071 | -1.79% |
| 13 Mar 2023 | 3308.80 | 3315.55 | 3328.60 | 3290.25 | 6396 | -0.17% |
| 10 Mar 2023 | 3314.55 | 3320.35 | 3339.75 | 3276.55 | 4972 | -0.65% |
| 09 Mar 2023 | 3336.15 | 3378.30 | 3379.95 | 3328.00 | 2255 | -0.75% |
| 08 Mar 2023 | 3361.45 | 3310.00 | 3370.00 | 3298.95 | 10167 | 1.46% |
| 06 Mar 2023 | 3313.20 | 3374.25 | 3374.25 | 3297.00 | 10226 | -1.12% |
| 03 Mar 2023 | 3350.80 | 3409.00 | 3414.35 | 3340.40 | 3169 | -1.70% |
| 02 Mar 2023 | 3408.60 | 3380.00 | 3466.95 | 3360.70 | 5359 | 0.84% |
| 01 Mar 2023 | 3380.35 | 3312.00 | 3410.00 | 3312.00 | 2908 | 1.07% |
| 28 Feb 2023 | 3344.65 | 3334.00 | 3365.15 | 3310.55 | 4121 | 0.34% |
| 27 Feb 2023 | 3333.40 | 3342.00 | 3353.75 | 3316.50 | 3708 | -0.87% |
| 24 Feb 2023 | 3362.50 | 3400.05 | 3480.00 | 3344.15 | 6523 | -1.19% |
| 23 Feb 2023 | 3403.05 | 3359.90 | 3417.55 | 3341.00 | 7568 | 1.26% |
| 22 Feb 2023 | 3360.70 | 3305.25 | 3373.50 | 3305.25 | 4796 | 0.90% |
| 21 Feb 2023 | 3330.65 | 3352.15 | 3359.65 | 3307.00 | 2257 | -0.64% |
| 20 Feb 2023 | 3352.10 | 3349.95 | 3367.95 | 3336.10 | 1476 | -0.26% |
| 17 Feb 2023 | 3361.00 | 3300.25 | 3384.85 | 3300.25 | 3746 | 1.27% |
| 16 Feb 2023 | 3318.90 | 3317.55 | 3365.75 | 3292.50 | 4844 | 0.10% |
| 15 Feb 2023 | 3315.75 | 3252.30 | 3346.75 | 3252.30 | 4537 | 0.78% |
| 14 Feb 2023 | 3290.15 | 3313.60 | 3357.20 | 3276.10 | 5379 | -0.70% |
| 13 Feb 2023 | 3313.50 | 3344.00 | 3368.80 | 3290.00 | 7928 | -1.93% |
| 10 Feb 2023 | 3378.80 | 3396.55 | 3408.60 | 3325.00 | 3757 | -0.03% |
| 09 Feb 2023 | 3379.65 | 3349.85 | 3396.00 | 3327.90 | 2902 | 1.39% |
| 08 Feb 2023 | 3333.45 | 3249.00 | 3344.00 | 3215.95 | 6356 | 2.82% |
| 07 Feb 2023 | 3241.90 | 3230.25 | 3252.25 | 3186.05 | 10147 | -0.03% |
| 06 Feb 2023 | 3242.90 | 3304.00 | 3304.00 | 3225.00 | 3837 | -1.85% |
| 03 Feb 2023 | 3304.05 | 3367.50 | 3376.90 | 3251.00 | 6051 | -1.88% |
| 02 Feb 2023 | 3367.50 | 3335.90 | 3397.45 | 3335.90 | 2415 | -0.57% |
| 01 Feb 2023 | 3386.70 | 3361.05 | 3398.20 | 3354.10 | 3036 | 0.76% |
| 31 Jan 2023 | 3361.05 | 3351.00 | 3375.95 | 3350.50 | 4270 | 0.11% |
| 30 Jan 2023 | 3357.35 | 3365.00 | 3369.60 | 3337.00 | 2020 | -0.36% |
| 27 Jan 2023 | 3369.55 | 3375.00 | 3410.70 | 3347.15 | 4806 | -0.74% |
| 25 Jan 2023 | 3394.50 | 3415.25 | 3434.10 | 3379.00 | 3432 | -1.09% |
| 24 Jan 2023 | 3431.95 | 3435.30 | 3520.00 | 3424.05 | 6937 | -0.10% |
| 23 Jan 2023 | 3435.30 | 3424.65 | 3454.95 | 3411.30 | 3382 | 0.31% |
| 20 Jan 2023 | 3424.65 | 3432.40 | 3445.95 | 3422.00 | 2401 | -0.50% |
| 19 Jan 2023 | 3441.90 | 3445.10 | 3472.95 | 3438.00 | 2479 | -0.31% |
| 18 Jan 2023 | 3452.45 | 3463.35 | 3470.00 | 3442.90 | 3750 | 0.18% |
| 17 Jan 2023 | 3446.10 | 3443.55 | 3466.95 | 3428.00 | 5538 | 0.07% |
| 16 Jan 2023 | 3443.55 | 3499.95 | 3499.95 | 3440.25 | 4717 | -1.35% |
| 13 Jan 2023 | 3490.55 | 3441.15 | 3520.00 | 3441.15 | 9667 | 1.05% |
| 12 Jan 2023 | 3454.45 | 3363.60 | 3472.80 | 3361.70 | 10501 | 2.75% |
| 11 Jan 2023 | 3362.15 | 3389.20 | 3389.20 | 3352.10 | 2682 | -0.10% |
| 10 Jan 2023 | 3365.50 | 3380.00 | 3389.70 | 3351.00 | 4377 | -0.39% |
| 09 Jan 2023 | 3378.55 | 3359.15 | 3395.80 | 3340.00 | 4187 | 0.76% |
| 06 Jan 2023 | 3353.05 | 3375.45 | 3382.20 | 3324.15 | 10464 | -0.17% |
| 05 Jan 2023 | 3358.65 | 3367.10 | 3373.70 | 3330.10 | 4047 | 0.25% |
| 04 Jan 2023 | 3350.30 | 3369.80 | 3370.50 | 3343.70 | 2823 | -0.10% |
| 03 Jan 2023 | 3353.70 | 3344.75 | 3394.75 | 3344.05 | 2041 | 0.27% |
| 02 Jan 2023 | 3344.75 | 3253.00 | 3599.00 | 3253.00 | 6205 | 1.44% |
| 30 Dec 2022 | 3297.15 | 3301.85 | 3315.95 | 3285.00 | 4461 | -0.14% |
| 29 Dec 2022 | 3301.85 | 3286.00 | 3331.00 | 3240.25 | 5323 | 0.07% |
| 28 Dec 2022 | 3299.55 | 3309.00 | 3318.15 | 3287.60 | 3546 | -0.01% |
| 27 Dec 2022 | 3299.85 | 3326.00 | 3333.00 | 3287.15 | 2830 | -0.27% |
| 26 Dec 2022 | 3308.65 | 3350.00 | 3350.00 | 3291.10 | 5791 | -0.12% |
| 23 Dec 2022 | 3312.60 | 3417.00 | 3539.00 | 3304.00 | 33657 | -2.97% |
| 22 Dec 2022 | 3413.95 | 3499.00 | 3535.00 | 3402.25 | 14313 | -1.73% |
| 21 Dec 2022 | 3474.10 | 3390.15 | 3518.00 | 3373.30 | 27030 | 2.99% |
| 20 Dec 2022 | 3373.30 | 3370.05 | 3394.35 | 3360.00 | 2878 | -0.20% |
| 19 Dec 2022 | 3380.20 | 3409.95 | 3409.95 | 3360.00 | 2487 | -0.51% |
| 16 Dec 2022 | 3397.60 | 3360.95 | 3414.95 | 3350.10 | 8061 | 0.64% |
| 15 Dec 2022 | 3376.15 | 3352.05 | 3400.00 | 3344.05 | 6150 | -0.36% |
| 14 Dec 2022 | 3388.40 | 3420.00 | 3449.00 | 3375.30 | 6022 | -0.55% |
| 13 Dec 2022 | 3407.25 | 3370.50 | 3415.80 | 3370.50 | 5919 | 0.66% |
| 12 Dec 2022 | 3385.00 | 3370.80 | 3430.00 | 3347.55 | 7032 | 0.10% |
| 09 Dec 2022 | 3381.70 | 3395.00 | 3395.00 | 3360.00 | 10864 | -0.03% |
| 08 Dec 2022 | 3382.55 | 3342.75 | 3399.00 | 3308.00 | 7469 | 1.19% |
| 07 Dec 2022 | 3342.75 | 3325.00 | 3350.00 | 3303.75 | 4115 | 0.51% |
| 06 Dec 2022 | 3325.90 | 3310.60 | 3334.80 | 3303.65 | 3309 | 0.64% |
| 05 Dec 2022 | 3304.85 | 3280.00 | 3310.00 | 3268.75 | 3950 | 0.83% |
| 02 Dec 2022 | 3277.65 | 3335.80 | 3335.80 | 3251.00 | 7368 | -1.56% |
| 01 Dec 2022 | 3329.75 | 3370.90 | 3381.40 | 3320.00 | 5696 | -1.31% |
| 30 Nov 2022 | 3373.80 | 3349.00 | 3407.95 | 3348.95 | 13813 | 1.19% |
| 29 Nov 2022 | 3334.00 | 3360.00 | 3395.95 | 3318.90 | 9088 | -0.80% |
| 28 Nov 2022 | 3360.95 | 3359.80 | 3388.55 | 3347.00 | 9711 | 0.03% |
| 25 Nov 2022 | 3359.80 | 3374.90 | 3381.30 | 3350.05 | 4625 | -0.09% |
| 24 Nov 2022 | 3362.80 | 3367.00 | 3416.00 | 3357.00 | 8340 | -0.12% |
| 23 Nov 2022 | 3367.00 | 3495.00 | 3495.00 | 3319.70 | 63409 | 3.56% |
| 22 Nov 2022 | 3251.25 | 3175.00 | 3270.00 | 3175.00 | 8527 | 0.05% |
| 21 Nov 2022 | 3249.70 | 3303.95 | 3338.75 | 3240.00 | 5463 | -1.64% |
| 18 Nov 2022 | 3303.95 | 3335.00 | 3363.55 | 3290.00 | 5446 | -0.44% |
| 17 Nov 2022 | 3318.50 | 3334.05 | 3370.00 | 3315.55 | 3885 | -0.82% |
| 16 Nov 2022 | 3345.95 | 3370.00 | 3384.95 | 3325.00 | 3876 | -0.86% |
| 15 Nov 2022 | 3374.85 | 3365.00 | 3384.80 | 3330.00 | 8914 | 0.46% |
| 14 Nov 2022 | 3359.35 | 3525.00 | 3620.00 | 3350.00 | 57069 | -3.10% |
| 11 Nov 2022 | 3466.65 | 3485.00 | 3549.00 | 3444.00 | 11262 | -0.35% |
| 10 Nov 2022 | 3478.70 | 3564.00 | 3569.30 | 3410.00 | 15717 | -2.32% |
| 09 Nov 2022 | 3561.35 | 3438.10 | 3620.00 | 3420.15 | 83793 | 4.41% |
| 07 Nov 2022 | 3410.85 | 3408.50 | 3449.50 | 3382.05 | 8751 | -0.58% |
| 04 Nov 2022 | 3430.70 | 3365.00 | 3447.00 | 3365.00 | 16072 | 1.94% |
| 03 Nov 2022 | 3365.40 | 3380.25 | 3447.75 | 3356.00 | 11372 | -1.30% |
| 02 Nov 2022 | 3409.85 | 3434.00 | 3470.00 | 3362.90 | 22629 | -0.72% |
| 01 Nov 2022 | 3434.45 | 3305.00 | 3477.00 | 3304.45 | 64035 | 4.09% |
| 31 Oct 2022 | 3299.55 | 3309.30 | 3343.00 | 3257.55 | 13601 | 0.20% |
| 28 Oct 2022 | 3292.80 | 3282.00 | 3324.95 | 3264.05 | 16786 | -0.33% |
| 27 Oct 2022 | 3303.60 | 3121.35 | 3325.00 | 3114.05 | 80384 | 5.84% |
| 25 Oct 2022 | 3121.35 | 3091.70 | 3145.00 | 3089.85 | 7734 | 0.96% |
| 24 Oct 2022 | 3091.70 | 3090.00 | 3118.05 | 3080.25 | 923 | -0.12% |
| 21 Oct 2022 | 3095.30 | 3109.80 | 3129.80 | 3060.05 | 6866 | -0.24% |
| 20 Oct 2022 | 3102.70 | 3052.05 | 3148.00 | 3007.70 | 9374 | 0.32% |
| 19 Oct 2022 | 3092.75 | 3038.00 | 3150.00 | 3036.60 | 38487 | 1.84% |
| 18 Oct 2022 | 3036.85 | 3001.05 | 3051.00 | 2990.45 | 5606 | 1.22% |
| 17 Oct 2022 | 3000.20 | 3041.80 | 3041.80 | 2911.00 | 9364 | -0.87% |
| 14 Oct 2022 | 3026.65 | 2976.00 | 3065.00 | 2976.00 | 7881 | 2.14% |
| 13 Oct 2022 | 2963.10 | 3079.80 | 3089.85 | 2945.05 | 6246 | -3.32% |
| 12 Oct 2022 | 3064.90 | 3132.20 | 3139.95 | 3039.20 | 2820 | -1.66% |
| 11 Oct 2022 | 3116.60 | 3105.00 | 3149.90 | 3100.25 | 7501 | 0.37% |
| 10 Oct 2022 | 3105.00 | 3100.25 | 3130.35 | 3088.00 | 5046 | 0.03% |
| 07 Oct 2022 | 3103.95 | 3089.05 | 3127.95 | 3070.50 | 4295 | 0.48% |
| 06 Oct 2022 | 3089.05 | 3110.70 | 3130.05 | 3080.00 | 4556 | -0.70% |
| 04 Oct 2022 | 3110.70 | 3105.90 | 3153.95 | 3081.15 | 4666 | -0.24% |
| 03 Oct 2022 | 3118.15 | 3050.00 | 3150.00 | 3050.00 | 6200 | 0.21% |
| 30 Sep 2022 | 3111.55 | 3004.30 | 3129.00 | 2990.25 | 7430 | 3.64% |
| 29 Sep 2022 | 3002.25 | 3050.25 | 3104.75 | 2945.80 | 10199 | -2.15% |
| 28 Sep 2022 | 3068.25 | 3020.15 | 3089.95 | 2964.05 | 12044 | 0.97% |
| 27 Sep 2022 | 3038.90 | 3066.10 | 3088.70 | 3020.10 | 5733 | 0.60% |
| 26 Sep 2022 | 3020.65 | 3175.00 | 3175.00 | 3009.80 | 15571 | -5.20% |
| 23 Sep 2022 | 3186.50 | 3245.00 | 3271.00 | 3181.00 | 9329 | -1.82% |
| 22 Sep 2022 | 3245.45 | 3250.00 | 3278.00 | 3233.00 | 5804 | -0.74% |
| 21 Sep 2022 | 3269.80 | 3300.00 | 3345.00 | 3250.40 | 25936 | 0.22% |
| 20 Sep 2022 | 3262.65 | 3245.00 | 3280.60 | 3244.95 | 7008 | 0.83% |
| 19 Sep 2022 | 3235.85 | 3182.65 | 3303.15 | 3140.00 | 27907 | 2.64% |
| 16 Sep 2022 | 3152.55 | 3225.00 | 3234.20 | 3124.90 | 108963 | -2.50% |
| 15 Sep 2022 | 3233.30 | 3300.40 | 3312.45 | 3201.20 | 6534 | -2.23% |
| 14 Sep 2022 | 3307.15 | 3275.00 | 3346.00 | 3212.05 | 14076 | 0.07% |
| 13 Sep 2022 | 3304.75 | 3325.00 | 3368.45 | 3284.50 | 27955 | -0.34% |
| 12 Sep 2022 | 3315.90 | 3102.00 | 3330.00 | 3102.00 | 84484 | 7.01% |
| 09 Sep 2022 | 3098.70 | 3069.80 | 3118.40 | 3060.30 | 3787 | 1.48% |
| 08 Sep 2022 | 3053.65 | 3127.00 | 3149.00 | 3043.00 | 10005 | -1.92% |
| 07 Sep 2022 | 3113.55 | 3118.00 | 3135.05 | 3075.00 | 5480 | 0.17% |
| 06 Sep 2022 | 3108.20 | 3069.00 | 3143.95 | 3050.10 | 6866 | 1.87% |
| 05 Sep 2022 | 3051.20 | 3020.25 | 3068.00 | 3020.25 | 5998 | 0.85% |
| 02 Sep 2022 | 3025.55 | 3079.00 | 3086.35 | 3005.00 | 3332 | -0.85% |
| 01 Sep 2022 | 3051.55 | 3075.00 | 3122.00 | 3021.60 | 6828 | -0.79% |
| 30 Aug 2022 | 3075.90 | 3111.45 | 3130.50 | 3057.00 | 4664 | -0.95% |
| 29 Aug 2022 | 3105.35 | 3100.00 | 3130.00 | 3063.00 | 4738 | -0.44% |
| 26 Aug 2022 | 3119.00 | 3094.80 | 3159.90 | 3075.95 | 14429 | 1.40% |
| 25 Aug 2022 | 3075.95 | 3018.05 | 3155.00 | 3018.00 | 13647 | 2.15% |
| 24 Aug 2022 | 3011.20 | 3045.00 | 3057.10 | 3001.00 | 3046 | -1.07% |
| 23 Aug 2022 | 3043.85 | 3001.00 | 3090.55 | 2990.00 | 4434 | 0.33% |
| 22 Aug 2022 | 3033.80 | 3175.00 | 3180.00 | 2974.15 | 31307 | -1.84% |
| 19 Aug 2022 | 3090.55 | 3053.50 | 3100.00 | 3025.00 | 9857 | 1.21% |
| 18 Aug 2022 | 3053.50 | 3072.00 | 3095.00 | 3043.00 | 6266 | -0.60% |
| 17 Aug 2022 | 3072.00 | 3055.00 | 3085.00 | 3051.00 | 10050 | 0.29% |
| 16 Aug 2022 | 3063.00 | 3099.00 | 3099.00 | 3051.00 | 6144 | -0.22% |
| 12 Aug 2022 | 3069.75 | 3105.00 | 3123.15 | 3047.00 | 7530 | -1.51% |
| 11 Aug 2022 | 3116.70 | 3140.00 | 3171.55 | 3091.85 | 5333 | -0.75% |
| 10 Aug 2022 | 3140.20 | 3150.25 | 3180.75 | 3099.75 | 9204 | -0.48% |
| 08 Aug 2022 | 3155.50 | 3060.30 | 3248.95 | 3060.30 | 59251 | 2.48% |
| 05 Aug 2022 | 3079.00 | 3042.70 | 3125.95 | 3042.70 | 7033 | 1.19% |
| 04 Aug 2022 | 3042.70 | 3096.20 | 3104.40 | 3016.35 | 7106 | -1.73% |
| 03 Aug 2022 | 3096.20 | 3143.00 | 3149.95 | 3063.00 | 9715 | -1.00% |
| 02 Aug 2022 | 3127.35 | 3101.05 | 3145.00 | 3085.35 | 13429 | 0.69% |
| 01 Aug 2022 | 3106.00 | 3067.00 | 3119.70 | 3061.00 | 13794 | 1.35% |
| 29 Jul 2022 | 3064.75 | 3070.00 | 3081.85 | 3051.75 | 8065 | -0.08% |
| 28 Jul 2022 | 3067.30 | 3049.75 | 3092.00 | 3049.75 | 11029 | 0.88% |
| 27 Jul 2022 | 3040.65 | 3021.00 | 3060.70 | 3021.00 | 10816 | -0.31% |
| 26 Jul 2022 | 3050.10 | 3046.10 | 3092.95 | 3036.05 | 13618 | 0.03% |
| 25 Jul 2022 | 3049.30 | 3051.00 | 3068.65 | 3035.00 | 8224 | -0.93% |
| 22 Jul 2022 | 3077.85 | 2999.00 | 3099.00 | 2955.15 | 19493 | 3.31% |
| 21 Jul 2022 | 2979.25 | 3057.70 | 3057.70 | 2971.95 | 6762 | -1.79% |
| 20 Jul 2022 | 3033.45 | 3025.00 | 3059.05 | 3011.20 | 5757 | 0.39% |
| 19 Jul 2022 | 3021.75 | 3059.50 | 3072.25 | 3005.00 | 5924 | -1.23% |
| 18 Jul 2022 | 3059.50 | 2985.00 | 3069.25 | 2981.40 | 17594 | 2.62% |
| 15 Jul 2022 | 2981.40 | 2982.60 | 2995.35 | 2949.25 | 4623 | -0.04% |
| 14 Jul 2022 | 2982.60 | 3017.00 | 3041.80 | 2970.00 | 4634 | -1.15% |
| 13 Jul 2022 | 3017.25 | 3089.80 | 3089.80 | 3000.00 | 8752 | -1.06% |
| 12 Jul 2022 | 3049.60 | 2974.50 | 3130.00 | 2950.00 | 47658 | 2.96% |
| 11 Jul 2022 | 2961.80 | 2980.25 | 2999.00 | 2927.10 | 12483 | -1.08% |
| 08 Jul 2022 | 2994.05 | 2884.45 | 3024.70 | 2865.00 | 14528 | 3.19% |
| 07 Jul 2022 | 2901.40 | 2932.25 | 2941.80 | 2882.00 | 9773 | -1.28% |
| 06 Jul 2022 | 2938.90 | 2937.80 | 2964.95 | 2900.10 | 22263 | -0.94% |
| 05 Jul 2022 | 2966.80 | 2742.05 | 3000.00 | 2741.00 | 113707 | 8.20% |
| 04 Jul 2022 | 2742.05 | 2741.60 | 2749.80 | 2705.00 | 3491 | 0.82% |
| 01 Jul 2022 | 2719.85 | 2700.00 | 2727.00 | 2664.00 | 4613 | 0.54% |
| 30 Jun 2022 | 2705.20 | 2694.95 | 2712.50 | 2680.10 | 4853 | 0.73% |
| 29 Jun 2022 | 2685.50 | 2699.00 | 2720.00 | 2680.10 | 4727 | -0.37% |
| 28 Jun 2022 | 2695.55 | 2739.80 | 2739.80 | 2691.05 | 3187 | -1.23% |
| 27 Jun 2022 | 2729.10 | 2735.10 | 2820.05 | 2705.75 | 8296 | -0.22% |
| 24 Jun 2022 | 2735.10 | 2730.45 | 2810.00 | 2710.00 | 6404 | -0.59% |
| 23 Jun 2022 | 2751.20 | 2700.40 | 2767.95 | 2700.40 | 2715 | 1.20% |
| 22 Jun 2022 | 2718.60 | 2799.80 | 2806.00 | 2715.50 | 4133 | -2.60% |
| 21 Jun 2022 | 2791.20 | 2679.55 | 2808.00 | 2679.55 | 5332 | 4.17% |
| 20 Jun 2022 | 2679.55 | 2710.00 | 2717.80 | 2654.90 | 5549 | -2.52% |
| 17 Jun 2022 | 2748.80 | 2758.50 | 2775.00 | 2691.50 | 6305 | -0.33% |
| 16 Jun 2022 | 2758.00 | 2870.10 | 2897.00 | 2720.30 | 5532 | -4.08% |
| 15 Jun 2022 | 2875.20 | 2850.00 | 2900.00 | 2850.00 | 5255 | 0.62% |
| 14 Jun 2022 | 2857.40 | 2806.20 | 2879.80 | 2806.20 | 3746 | 0.37% |
| 13 Jun 2022 | 2846.95 | 2910.00 | 2930.00 | 2791.10 | 6164 | -3.11% |
| 10 Jun 2022 | 2938.45 | 2921.20 | 2968.15 | 2921.20 | 2498 | -1.37% |
| 09 Jun 2022 | 2979.40 | 2920.25 | 2997.90 | 2917.45 | 13820 | 1.11% |
| 08 Jun 2022 | 2946.55 | 2910.00 | 2955.00 | 2909.00 | 5985 | 0.46% |
| 07 Jun 2022 | 2933.20 | 2956.95 | 2966.05 | 2923.25 | 4095 | -0.78% |
| 06 Jun 2022 | 2956.40 | 2945.00 | 2968.95 | 2909.35 | 5552 | 0.18% |
| 03 Jun 2022 | 2951.05 | 2930.10 | 2957.80 | 2900.00 | 5166 | 0.77% |
| 02 Jun 2022 | 2928.60 | 2906.00 | 2940.10 | 2906.00 | 5178 | -0.54% |
| 01 Jun 2022 | 2944.60 | 3010.00 | 3025.00 | 2940.10 | 14685 | -2.09% |
| 31 May 2022 | 3007.55 | 2915.00 | 3025.00 | 2885.65 | 24072 | 2.88% |
| 30 May 2022 | 2923.40 | 2955.40 | 2975.00 | 2845.00 | 48940 | -1.08% |
| 27 May 2022 | 2955.40 | 2642.00 | 3025.00 | 2642.00 | 299847 | 11.99% |
| 26 May 2022 | 2639.10 | 2642.00 | 2675.05 | 2570.00 | 5671 | 0.15% |
| 25 May 2022 | 2635.15 | 2571.00 | 2677.95 | 2571.00 | 7060 | 2.01% |
| 24 May 2022 | 2583.30 | 2674.00 | 2674.00 | 2576.40 | 2459 | -2.92% |
| 23 May 2022 | 2661.05 | 2574.00 | 2670.50 | 2556.05 | 7779 | 3.72% |
| 20 May 2022 | 2565.60 | 2544.95 | 2570.05 | 2533.50 | 2132 | 1.27% |
| 19 May 2022 | 2533.40 | 2600.00 | 2600.00 | 2520.25 | 3637 | -2.60% |
| 18 May 2022 | 2601.10 | 2560.30 | 2610.00 | 2560.30 | 3470 | 1.07% |
| 17 May 2022 | 2573.55 | 2569.00 | 2585.70 | 2540.25 | 4545 | 2.18% |
| 16 May 2022 | 2518.75 | 2529.90 | 2550.00 | 2465.70 | 6398 | 0.06% |
| 13 May 2022 | 2517.30 | 2469.95 | 2539.80 | 2461.10 | 10794 | 2.30% |
| 12 May 2022 | 2460.65 | 2580.00 | 2598.40 | 2445.70 | 9730 | -5.36% |
| 11 May 2022 | 2600.10 | 2669.00 | 2669.00 | 2511.05 | 14115 | -2.12% |
| 10 May 2022 | 2656.30 | 2727.00 | 2740.00 | 2617.10 | 9120 | -2.60% |
| 09 May 2022 | 2727.25 | 2707.95 | 2740.90 | 2700.05 | 6935 | 1.22% |
| 06 May 2022 | 2694.45 | 2699.00 | 2720.95 | 2625.40 | 5612 | -0.28% |
| 05 May 2022 | 2702.10 | 2722.00 | 2748.50 | 2688.00 | 4498 | -0.90% |
| 04 May 2022 | 2726.65 | 2722.15 | 2765.00 | 2715.00 | 4888 | -0.81% |
| 02 May 2022 | 2749.00 | 2713.00 | 2773.00 | 2700.00 | 5037 | -0.03% |
| 29 Apr 2022 | 2749.75 | 2739.95 | 2789.80 | 2723.00 | 11432 | 0.72% |
| 28 Apr 2022 | 2730.15 | 2740.30 | 2772.00 | 2716.00 | 3843 | 0.13% |
| 27 Apr 2022 | 2726.65 | 2790.00 | 2794.15 | 2713.25 | 6602 | -2.22% |
| 26 Apr 2022 | 2788.45 | 2758.50 | 2797.00 | 2757.85 | 6600 | 0.72% |
| 25 Apr 2022 | 2768.50 | 2751.00 | 2774.00 | 2709.20 | 8139 | 0.28% |
| 22 Apr 2022 | 2760.80 | 2726.05 | 2800.00 | 2714.45 | 7974 | 0.89% |
| 21 Apr 2022 | 2736.55 | 2749.95 | 2751.00 | 2722.25 | 3589 | 0.35% |
| 20 Apr 2022 | 2727.05 | 2721.00 | 2805.95 | 2721.00 | 8988 | -0.19% |
| 19 Apr 2022 | 2732.20 | 2760.55 | 2774.05 | 2732.00 | 5908 | -1.03% |
| 18 Apr 2022 | 2760.55 | 2820.00 | 2820.00 | 2731.80 | 9491 | -1.38% |
| 13 Apr 2022 | 2799.25 | 2791.00 | 2841.00 | 2780.80 | 7544 | 0.10% |
| 12 Apr 2022 | 2796.40 | 2840.25 | 2857.95 | 2768.00 | 10081 | -2.38% |
| 11 Apr 2022 | 2864.55 | 2915.00 | 2915.05 | 2852.00 | 9836 | -1.76% |
| 08 Apr 2022 | 2915.90 | 2899.00 | 2926.00 | 2885.25 | 14802 | 1.11% |
| 07 Apr 2022 | 2883.85 | 2820.00 | 2898.85 | 2800.05 | 41076 | 3.63% |
| 06 Apr 2022 | 2782.75 | 2660.25 | 2825.00 | 2660.25 | 29392 | 4.07% |
| 05 Apr 2022 | 2673.90 | 2679.90 | 2702.80 | 2660.00 | 11545 | -0.10% |
| 04 Apr 2022 | 2676.60 | 2601.15 | 2689.00 | 2593.50 | 17510 | 3.05% |
| 01 Apr 2022 | 2597.40 | 2552.00 | 2609.95 | 2552.00 | 10306 | 1.78% |
| 31 Mar 2022 | 2551.85 | 2590.00 | 2607.95 | 2525.95 | 17738 | -1.55% |
| 30 Mar 2022 | 2592.15 | 2619.80 | 2629.10 | 2582.30 | 11236 | -0.69% |
| 29 Mar 2022 | 2610.15 | 2616.60 | 2630.00 | 2585.00 | 24490 | -0.25% |
| 28 Mar 2022 | 2616.60 | 2608.00 | 2625.60 | 2575.00 | 18942 | 0.11% |
| 25 Mar 2022 | 2613.85 | 2643.15 | 2643.15 | 2607.10 | 10302 | -0.32% |
| 24 Mar 2022 | 2622.15 | 2610.00 | 2642.55 | 2595.00 | 11501 | 0.41% |
| 23 Mar 2022 | 2611.45 | 2630.00 | 2630.00 | 2595.50 | 10609 | 0.03% |
| 22 Mar 2022 | 2610.60 | 2623.95 | 2634.85 | 2597.30 | 6418 | -0.51% |
| 21 Mar 2022 | 2623.95 | 2684.80 | 2716.45 | 2580.05 | 16778 | -2.02% |
| 17 Mar 2022 | 2677.95 | 2670.00 | 2694.90 | 2670.00 | 8719 | 0.52% |
| 16 Mar 2022 | 2664.10 | 2631.00 | 2682.85 | 2600.25 | 12383 | 1.55% |
| 15 Mar 2022 | 2623.35 | 2683.75 | 2687.95 | 2602.30 | 8969 | -1.04% |
| 14 Mar 2022 | 2651.05 | 2727.00 | 2747.00 | 2629.05 | 14907 | -2.07% |
| 11 Mar 2022 | 2707.20 | 2650.00 | 2727.00 | 2645.30 | 13912 | 2.07% |
| 10 Mar 2022 | 2652.25 | 2666.10 | 2682.15 | 2628.05 | 6645 | -0.02% |
| 09 Mar 2022 | 2652.80 | 2620.00 | 2673.75 | 2609.05 | 8478 | 0.99% |
| 08 Mar 2022 | 2626.70 | 2600.00 | 2640.55 | 2569.25 | 10506 | 0.74% |
| 07 Mar 2022 | 2607.45 | 2640.50 | 2640.50 | 2592.00 | 8312 | -1.74% |
| 04 Mar 2022 | 2653.50 | 2630.00 | 2671.65 | 2590.95 | 16300 | 0.48% |
| 03 Mar 2022 | 2640.75 | 2652.35 | 2665.00 | 2610.60 | 4487 | -0.44% |
| 02 Mar 2022 | 2652.35 | 2609.55 | 2664.00 | 2591.95 | 11176 | 1.64% |
| 28 Feb 2022 | 2609.55 | 2650.00 | 2650.00 | 2599.45 | 7396 | -1.83% |
| 25 Feb 2022 | 2658.10 | 2635.00 | 2669.00 | 2588.80 | 15872 | 0.80% |
| 24 Feb 2022 | 2636.95 | 2600.25 | 2734.15 | 2529.70 | 27419 | 0.30% |
| 23 Feb 2022 | 2629.00 | 2600.80 | 2668.45 | 2600.80 | 6720 | 1.08% |
| 22 Feb 2022 | 2600.80 | 2610.00 | 2629.90 | 2586.85 | 11977 | -2.10% |
| 21 Feb 2022 | 2656.65 | 2700.00 | 2707.40 | 2635.55 | 9465 | -1.55% |
| 18 Feb 2022 | 2698.50 | 2680.25 | 2717.60 | 2663.95 | 10091 | -0.11% |
| 17 Feb 2022 | 2701.50 | 2734.45 | 2735.80 | 2690.40 | 9535 | -0.71% |
| 16 Feb 2022 | 2720.80 | 2789.00 | 2789.00 | 2710.00 | 8539 | -0.14% |
| 15 Feb 2022 | 2724.60 | 2750.00 | 2762.90 | 2706.45 | 8157 | -0.92% |
| 14 Feb 2022 | 2749.85 | 2760.00 | 2791.30 | 2720.30 | 16722 | -1.81% |
| 11 Feb 2022 | 2800.45 | 2800.00 | 2830.00 | 2784.75 | 10039 | -0.15% |
| 10 Feb 2022 | 2804.70 | 2835.60 | 2861.95 | 2800.00 | 9237 | -0.94% |
| 09 Feb 2022 | 2831.25 | 2748.00 | 2851.90 | 2730.00 | 20508 | 2.24% |
| 08 Feb 2022 | 2769.25 | 2794.45 | 2797.50 | 2732.00 | 10792 | -0.40% |
| 07 Feb 2022 | 2780.50 | 2816.05 | 2834.65 | 2775.00 | 7226 | -1.26% |
| 04 Feb 2022 | 2816.05 | 2849.00 | 2849.00 | 2814.00 | 4521 | -0.74% |
| 03 Feb 2022 | 2836.95 | 2839.00 | 2869.90 | 2830.25 | 7545 | 0.24% |
| 02 Feb 2022 | 2830.25 | 2801.00 | 2840.00 | 2801.00 | 9448 | 1.10% |
| 01 Feb 2022 | 2799.35 | 2817.30 | 2835.00 | 2790.35 | 7800 | 0.11% |
| 31 Jan 2022 | 2796.35 | 2830.50 | 2840.30 | 2778.00 | 12189 | -0.71% |
| 28 Jan 2022 | 2816.40 | 2839.00 | 2873.00 | 2790.00 | 7647 | -0.09% |
| 27 Jan 2022 | 2818.85 | 2802.00 | 2847.60 | 2786.05 | 11826 | 0.45% |
| 25 Jan 2022 | 2806.30 | 2820.00 | 2864.45 | 2773.85 | 15680 | -0.97% |
| 24 Jan 2022 | 2833.65 | 3038.00 | 3038.00 | 2775.00 | 25769 | -5.33% |
| 21 Jan 2022 | 2993.10 | 3008.75 | 3040.00 | 2987.00 | 13082 | -0.78% |
| 20 Jan 2022 | 3016.75 | 3039.00 | 3088.85 | 3010.00 | 10785 | -0.12% |
| 19 Jan 2022 | 3020.30 | 3006.00 | 3035.10 | 3000.00 | 13084 | 0.59% |
| 18 Jan 2022 | 3002.55 | 3033.65 | 3036.00 | 3000.00 | 14078 | -0.53% |
| 17 Jan 2022 | 3018.55 | 3063.00 | 3079.20 | 3010.00 | 15885 | -1.48% |
| 14 Jan 2022 | 3063.90 | 3108.00 | 3119.70 | 3050.00 | 7980 | -0.82% |
| 13 Jan 2022 | 3089.25 | 3036.00 | 3157.90 | 3017.95 | 46817 | 2.17% |
| 12 Jan 2022 | 3023.60 | 3029.00 | 3036.00 | 3011.00 | 10261 | 0.23% |
| 11 Jan 2022 | 3016.70 | 3030.00 | 3036.85 | 3000.75 | 15545 | 0.20% |
| 10 Jan 2022 | 3010.60 | 3019.95 | 3048.00 | 3005.00 | 20147 | -0.11% |
| 07 Jan 2022 | 3013.90 | 3026.20 | 3034.75 | 3001.30 | 10897 | -0.16% |
| 06 Jan 2022 | 3018.70 | 3060.00 | 3060.70 | 3011.10 | 9422 | -0.79% |
| 05 Jan 2022 | 3042.70 | 3050.00 | 3080.00 | 3040.00 | 12241 | -0.31% |
| 04 Jan 2022 | 3052.30 | 3085.00 | 3097.95 | 3030.00 | 12251 | -0.94% |
| 03 Jan 2022 | 3081.25 | 3099.00 | 3122.35 | 3072.15 | 9852 | -0.55% |
| 31 Dec 2021 | 3098.25 | 3024.95 | 3111.20 | 3015.05 | 33386 | 2.64% |
| 30 Dec 2021 | 3018.55 | 3018.25 | 3041.35 | 3006.00 | 7082 | 0.02% |
| 29 Dec 2021 | 3018.05 | 3025.00 | 3048.40 | 3000.25 | 5585 | -0.16% |
| 28 Dec 2021 | 3022.85 | 3033.55 | 3050.00 | 3007.85 | 8183 | 0.03% |
| 27 Dec 2021 | 3022.00 | 3047.65 | 3076.50 | 3011.00 | 7326 | -0.41% |
| 24 Dec 2021 | 3034.45 | 3058.20 | 3076.60 | 3025.00 | 7162 | -0.28% |
| 23 Dec 2021 | 3042.95 | 3047.70 | 3119.40 | 3022.25 | 20121 | 0.46% |
| 22 Dec 2021 | 3028.90 | 3015.00 | 3058.10 | 3010.75 | 7219 | 0.03% |
| 21 Dec 2021 | 3027.95 | 3013.75 | 3100.00 | 2980.30 | 23887 | 1.28% |
| 20 Dec 2021 | 2989.55 | 3057.00 | 3057.00 | 2972.00 | 17055 | -2.22% |
| 17 Dec 2021 | 3057.30 | 3094.95 | 3108.60 | 3050.00 | 10537 | -1.02% |
| 16 Dec 2021 | 3088.65 | 3104.00 | 3105.00 | 3062.75 | 6028 | -0.08% |
| 15 Dec 2021 | 3091.15 | 3080.95 | 3105.20 | 3040.25 | 12406 | 1.19% |
| 14 Dec 2021 | 3054.70 | 3082.30 | 3100.00 | 3047.50 | 13228 | 0.07% |
| 13 Dec 2021 | 3052.50 | 3155.00 | 3168.40 | 3050.00 | 38616 | -2.83% |
| 10 Dec 2021 | 3141.50 | 3098.00 | 3166.25 | 3092.20 | 17524 | 1.67% |
| 09 Dec 2021 | 3089.80 | 3108.00 | 3133.15 | 3081.00 | 12420 | 0.41% |
| 08 Dec 2021 | 3077.30 | 3109.80 | 3119.65 | 3071.05 | 9730 | -0.62% |
| 07 Dec 2021 | 3096.45 | 3094.50 | 3119.00 | 3071.20 | 10701 | -0.01% |
| 06 Dec 2021 | 3096.65 | 3099.00 | 3150.00 | 3080.10 | 13163 | 0.12% |
| 03 Dec 2021 | 3093.05 | 3124.20 | 3124.20 | 3080.00 | 12951 | -0.44% |
| 02 Dec 2021 | 3106.85 | 3100.00 | 3154.00 | 3078.65 | 17157 | 0.10% |
| 01 Dec 2021 | 3103.80 | 3170.00 | 3232.00 | 3090.00 | 22582 | -1.06% |
| 30 Nov 2021 | 3137.15 | 3250.00 | 3250.00 | 3126.35 | 33861 | -3.44% |
| 29 Nov 2021 | 3249.05 | 3280.85 | 3349.00 | 3210.05 | 117820 | 2.14% |
| 26 Nov 2021 | 3180.85 | 3030.00 | 3272.00 | 3030.00 | 216765 | 4.74% |
| 25 Nov 2021 | 3036.90 | 3054.55 | 3074.10 | 3029.25 | 6999 | -0.58% |
| 24 Nov 2021 | 3054.55 | 2999.00 | 3075.00 | 2985.00 | 10111 | 2.47% |
| 23 Nov 2021 | 2981.05 | 3016.90 | 3016.90 | 2958.20 | 9433 | -0.69% |
| 22 Nov 2021 | 3001.85 | 3100.00 | 3110.85 | 2981.00 | 16606 | -3.13% |
| 18 Nov 2021 | 3098.75 | 3100.00 | 3119.10 | 3059.05 | 20261 | 0.11% |
| 17 Nov 2021 | 3095.25 | 3069.00 | 3120.00 | 3050.00 | 11807 | 1.11% |
| 16 Nov 2021 | 3061.30 | 3049.90 | 3072.00 | 3049.90 | 7952 | 0.62% |
| 15 Nov 2021 | 3042.35 | 3075.00 | 3089.00 | 3010.00 | 10035 | -1.00% |
| 12 Nov 2021 | 3073.10 | 3070.00 | 3106.05 | 3036.10 | 13347 | 0.08% |
| 11 Nov 2021 | 3070.65 | 3099.00 | 3100.00 | 3060.00 | 11182 | -0.45% |
| 10 Nov 2021 | 3084.65 | 2998.00 | 3098.90 | 2975.00 | 59029 | 1.84% |
| 09 Nov 2021 | 3028.85 | 3028.50 | 3043.10 | 3023.50 | 9089 | 0.77% |
| 08 Nov 2021 | 3005.65 | 3035.25 | 3060.25 | 2994.25 | 14659 | -1.47% |
| 04 Nov 2021 | 3050.35 | 3028.55 | 3055.00 | 3005.00 | 4281 | 1.55% |
| 03 Nov 2021 | 3003.85 | 3020.00 | 3026.85 | 2996.15 | 6019 | -0.52% |
| 02 Nov 2021 | 3019.40 | 3049.80 | 3053.85 | 3005.00 | 7025 | -0.76% |
| 01 Nov 2021 | 3042.50 | 3025.80 | 3073.55 | 2985.85 | 19303 | 1.18% |
| 29 Oct 2021 | 3007.10 | 3019.95 | 3033.15 | 2977.00 | 12912 | -0.16% |
| 28 Oct 2021 | 3012.00 | 3026.40 | 3045.80 | 2980.25 | 15763 | -0.67% |
| 27 Oct 2021 | 3032.45 | 3024.80 | 3120.00 | 3011.00 | 15256 | 0.64% |
| 26 Oct 2021 | 3013.15 | 3005.00 | 3039.90 | 3000.65 | 11130 | 0.37% |
| 25 Oct 2021 | 3001.90 | 3054.80 | 3055.10 | 3000.00 | 15081 | -1.25% |
| 22 Oct 2021 | 3039.90 | 3053.80 | 3089.70 | 3030.00 | 14393 | -0.46% |
| 21 Oct 2021 | 3053.80 | 3077.05 | 3079.95 | 3040.20 | 12558 | -0.26% |
| 20 Oct 2021 | 3061.70 | 3080.00 | 3131.35 | 3055.00 | 18230 | -0.67% |
| 19 Oct 2021 | 3082.45 | 3114.95 | 3120.00 | 3080.00 | 14253 | -0.86% |
| 18 Oct 2021 | 3109.05 | 3150.95 | 3156.60 | 3102.00 | 15968 | -1.33% |
| 14 Oct 2021 | 3150.95 | 3150.00 | 3168.30 | 3148.00 | 12946 | 0.02% |
| 13 Oct 2021 | 3150.35 | 3179.10 | 3187.25 | 3126.20 | 15810 | -0.41% |
| 12 Oct 2021 | 3163.25 | 3149.80 | 3197.00 | 3140.00 | 18605 | 0.53% |
| 11 Oct 2021 | 3146.70 | 3139.00 | 3160.00 | 3120.00 | 18745 | 0.58% |
| 08 Oct 2021 | 3128.50 | 3110.00 | 3136.15 | 3110.00 | 12294 | 0.83% |
| 07 Oct 2021 | 3102.90 | 3099.80 | 3123.25 | 3081.05 | 17249 | 0.33% |
| 06 Oct 2021 | 3092.70 | 3112.60 | 3153.10 | 3085.00 | 18497 | -0.64% |
| 05 Oct 2021 | 3112.60 | 3120.05 | 3120.25 | 3101.35 | 7047 | 0.54% |
| 04 Oct 2021 | 3095.90 | 3116.35 | 3135.00 | 3086.00 | 13542 | -0.06% |
| 01 Oct 2021 | 3097.85 | 3091.00 | 3144.30 | 3080.00 | 14420 | 0.27% |
| 30 Sep 2021 | 3089.60 | 3158.60 | 3158.70 | 3087.00 | 18703 | -1.81% |
| 29 Sep 2021 | 3146.70 | 3105.00 | 3200.00 | 3100.05 | 49874 | 1.24% |
| 28 Sep 2021 | 3108.20 | 3131.00 | 3140.00 | 3090.30 | 9613 | -0.35% |
| 27 Sep 2021 | 3119.15 | 3140.00 | 3148.75 | 3102.70 | 12468 | 1.18% |
| 24 Sep 2021 | 3082.65 | 3098.00 | 3119.90 | 3075.00 | 9787 | -0.49% |
| 23 Sep 2021 | 3097.95 | 3108.00 | 3123.30 | 3091.00 | 13452 | 0.03% |
| 22 Sep 2021 | 3097.10 | 3100.05 | 3134.85 | 3091.35 | 13502 | -0.04% |
| 21 Sep 2021 | 3098.30 | 3133.00 | 3185.00 | 3085.05 | 20429 | -0.61% |
| 20 Sep 2021 | 3117.40 | 3134.00 | 3164.80 | 3105.05 | 9590 | -0.72% |
| 17 Sep 2021 | 3139.90 | 3165.90 | 3165.90 | 3120.15 | 10140 | -0.26% |
| 16 Sep 2021 | 3147.95 | 3149.80 | 3168.00 | 3135.75 | 10897 | 0.24% |
| 15 Sep 2021 | 3140.40 | 3140.00 | 3166.00 | 3131.45 | 14790 | 0.12% |
| 14 Sep 2021 | 3136.60 | 3101.00 | 3142.00 | 3101.00 | 13880 | 1.15% |
| 13 Sep 2021 | 3101.00 | 3120.00 | 3154.40 | 3091.05 | 14264 | -0.54% |
| 09 Sep 2021 | 3117.90 | 3197.85 | 3197.85 | 3101.70 | 17859 | -1.78% |
| 08 Sep 2021 | 3174.50 | 3224.95 | 3228.45 | 3150.00 | 11194 | -1.33% |
| 07 Sep 2021 | 3217.45 | 3229.00 | 3241.15 | 3191.60 | 14956 | -0.03% |
| 06 Sep 2021 | 3218.30 | 3202.00 | 3244.00 | 3202.00 | 16498 | 0.68% |
| 03 Sep 2021 | 3196.65 | 3190.00 | 3250.00 | 3190.00 | 28578 | 0.25% |
| 02 Sep 2021 | 3188.70 | 3174.00 | 3222.00 | 3151.20 | 24215 | 1.30% |
| 01 Sep 2021 | 3147.65 | 3110.00 | 3186.90 | 3110.00 | 19729 | 1.33% |
| 31 Aug 2021 | 3106.45 | 3109.80 | 3133.25 | 3100.05 | 8569 | -0.02% |
| 30 Aug 2021 | 3107.20 | 3076.00 | 3153.00 | 3061.05 | 22094 | 1.66% |
| 27 Aug 2021 | 3056.35 | 3098.90 | 3098.90 | 3053.00 | 15507 | -0.63% |
| 26 Aug 2021 | 3075.85 | 3099.00 | 3114.80 | 3061.00 | 8826 | -0.77% |
| 25 Aug 2021 | 3099.60 | 3086.00 | 3138.75 | 3080.75 | 12918 | 0.46% |
| 24 Aug 2021 | 3085.45 | 3106.60 | 3140.00 | 3076.15 | 18065 | -0.18% |
| 23 Aug 2021 | 3091.10 | 3099.00 | 3130.90 | 3055.40 | 20949 | 0.31% |
| 20 Aug 2021 | 3081.40 | 3084.00 | 3119.00 | 3051.45 | 19327 | -0.68% |
| 18 Aug 2021 | 3102.55 | 3129.80 | 3131.20 | 3095.35 | 12823 | -0.44% |
| 17 Aug 2021 | 3116.25 | 3176.85 | 3181.55 | 3105.50 | 22055 | -1.91% |
| 16 Aug 2021 | 3176.85 | 3196.00 | 3199.00 | 3160.50 | 11502 | -0.61% |
| 13 Aug 2021 | 3196.20 | 3206.05 | 3229.00 | 3180.25 | 13890 | -0.15% |
| 12 Aug 2021 | 3200.95 | 3178.00 | 3219.00 | 3170.75 | 11337 | 0.69% |
| 11 Aug 2021 | 3178.95 | 3272.80 | 3289.80 | 3161.00 | 31500 | -2.85% |
| 10 Aug 2021 | 3272.20 | 3351.00 | 3364.00 | 3255.00 | 35518 | -2.75% |
| 09 Aug 2021 | 3364.65 | 3435.25 | 3471.00 | 3165.00 | 214885 | -1.19% |
| 06 Aug 2021 | 3405.05 | 3471.00 | 3499.50 | 3401.00 | 25266 | -1.72% |
| 05 Aug 2021 | 3464.80 | 3459.80 | 3473.35 | 3421.10 | 21733 | 0.88% |
| 04 Aug 2021 | 3434.50 | 3394.80 | 3500.00 | 3385.00 | 48136 | 1.70% |
| 03 Aug 2021 | 3376.95 | 3380.00 | 3398.00 | 3370.25 | 10490 | 0.41% |
| 02 Aug 2021 | 3363.15 | 3390.20 | 3412.00 | 3355.00 | 15618 | -0.19% |
| 30 Jul 2021 | 3369.50 | 3369.00 | 3394.00 | 3360.05 | 11142 | -0.01% |
| 29 Jul 2021 | 3369.85 | 3380.05 | 3410.00 | 3360.15 | 11416 | -0.75% |
| 28 Jul 2021 | 3395.30 | 3450.00 | 3450.00 | 3378.95 | 17917 | -1.68% |
| 27 Jul 2021 | 3453.25 | 3474.00 | 3496.35 | 3448.00 | 18510 | -0.58% |
| 26 Jul 2021 | 3473.40 | 3515.00 | 3519.20 | 3464.00 | 9067 | -0.70% |
| 23 Jul 2021 | 3498.05 | 3533.15 | 3564.00 | 3461.80 | 21372 | -0.04% |
| 22 Jul 2021 | 3499.50 | 3517.00 | 3607.75 | 3494.10 | 24417 | 0.14% |
| 20 Jul 2021 | 3494.65 | 3490.00 | 3510.00 | 3481.00 | 12471 | -0.12% |
| 19 Jul 2021 | 3498.70 | 3529.95 | 3546.50 | 3490.00 | 17280 | -0.53% |
| 16 Jul 2021 | 3517.35 | 3535.00 | 3558.85 | 3505.10 | 15189 | -0.21% |
| 15 Jul 2021 | 3524.70 | 3558.00 | 3579.00 | 3520.00 | 15300 | -0.83% |
| 14 Jul 2021 | 3554.25 | 3575.80 | 3590.00 | 3550.95 | 10110 | -0.60% |
| 13 Jul 2021 | 3575.80 | 3584.95 | 3609.80 | 3563.05 | 10843 | -0.08% |
| 12 Jul 2021 | 3578.75 | 3610.00 | 3614.75 | 3560.00 | 8801 | -0.24% |
| 09 Jul 2021 | 3587.30 | 3580.00 | 3609.00 | 3580.00 | 9668 | -0.19% |
| 08 Jul 2021 | 3594.15 | 3610.00 | 3626.05 | 3580.00 | 10514 | -0.48% |
| 07 Jul 2021 | 3611.65 | 3625.00 | 3634.35 | 3602.65 | 7925 | -0.46% |
| 06 Jul 2021 | 3628.25 | 3592.00 | 3675.00 | 3592.00 | 25850 | 1.00% |
| 05 Jul 2021 | 3592.20 | 3600.00 | 3616.70 | 3590.00 | 12328 | 0.02% |
| 02 Jul 2021 | 3591.40 | 3606.00 | 3630.00 | 3585.00 | 15737 | -0.22% |
| 01 Jul 2021 | 3599.15 | 3611.00 | 3628.25 | 3591.00 | 17784 | -0.33% |
| 30 Jun 2021 | 3611.20 | 3621.90 | 3650.00 | 3601.15 | 21962 | -0.30% |
| 29 Jun 2021 | 3621.90 | 3626.05 | 3669.85 | 3610.00 | 15147 | -0.81% |
| 28 Jun 2021 | 3651.45 | 3649.00 | 3671.75 | 3635.00 | 17106 | 0.27% |
| 25 Jun 2021 | 3641.75 | 3675.00 | 3675.00 | 3635.00 | 10230 | -0.22% |
| 24 Jun 2021 | 3649.65 | 3668.00 | 3679.95 | 3634.00 | 10315 | -0.48% |
| 23 Jun 2021 | 3667.10 | 3701.00 | 3713.85 | 3652.00 | 13755 | -0.69% |
| 22 Jun 2021 | 3692.75 | 3689.75 | 3725.00 | 3674.35 | 17611 | 0.08% |
| 21 Jun 2021 | 3689.75 | 3650.25 | 3746.50 | 3640.45 | 17009 | -0.01% |
| 18 Jun 2021 | 3690.15 | 3741.00 | 3755.20 | 3650.00 | 27126 | -1.22% |
| 17 Jun 2021 | 3735.60 | 3751.00 | 3781.00 | 3720.00 | 30869 | -0.99% |
| 16 Jun 2021 | 3773.05 | 3780.00 | 3822.05 | 3763.15 | 18371 | -0.93% |
| 15 Jun 2021 | 3808.40 | 3825.00 | 3844.50 | 3785.00 | 21763 | -0.14% |
| 14 Jun 2021 | 3813.60 | 3780.40 | 3900.00 | 3740.00 | 96987 | 0.88% |
| 11 Jun 2021 | 3780.40 | 3788.00 | 3794.45 | 3762.00 | 19089 | 0.10% |
| 10 Jun 2021 | 3776.60 | 3784.80 | 3795.00 | 3765.20 | 13996 | 0.00% |
| 09 Jun 2021 | 3776.55 | 3822.10 | 3836.00 | 3760.00 | 18649 | -0.76% |
| 08 Jun 2021 | 3805.45 | 3814.00 | 3835.00 | 3791.00 | 20367 | 0.25% |
| 07 Jun 2021 | 3795.80 | 3845.00 | 3845.00 | 3783.40 | 12807 | 0.05% |
| 04 Jun 2021 | 3793.95 | 3764.75 | 3939.00 | 3759.95 | 89378 | 0.78% |
| 03 Jun 2021 | 3764.75 | 3787.85 | 3787.85 | 3752.00 | 16434 | -0.11% |
| 02 Jun 2021 | 3769.00 | 3769.00 | 3806.45 | 3742.00 | 15979 | 0.24% |
| 01 Jun 2021 | 3759.80 | 3797.00 | 3812.00 | 3740.00 | 15252 | -0.48% |
| 31 May 2021 | 3777.95 | 3751.00 | 3845.25 | 3751.00 | 30584 | -0.05% |
| 28 May 2021 | 3780.00 | 3817.80 | 3817.80 | 3775.00 | 18170 | -0.49% |
| 27 May 2021 | 3798.80 | 3901.00 | 3905.40 | 3791.00 | 37913 | -2.43% |
| 26 May 2021 | 3893.35 | 3925.00 | 3960.00 | 3875.00 | 66020 | 0.88% |
| 25 May 2021 | 3859.55 | 3867.50 | 3898.35 | 3842.10 | 46111 | 0.72% |
| 24 May 2021 | 3832.15 | 3773.85 | 3872.90 | 3766.35 | 70671 | 1.54% |
| 21 May 2021 | 3773.85 | 3775.00 | 3798.95 | 3766.50 | 12349 | 0.11% |
| 20 May 2021 | 3769.60 | 3786.45 | 3804.85 | 3760.25 | 10204 | -0.45% |
| 19 May 2021 | 3786.45 | 3804.50 | 3810.00 | 3780.00 | 14112 | 0.09% |
| 18 May 2021 | 3783.10 | 3815.00 | 3827.80 | 3780.00 | 16433 | -0.58% |
| 17 May 2021 | 3805.30 | 3842.90 | 3874.30 | 3787.70 | 17944 | -0.98% |
| 14 May 2021 | 3842.90 | 3778.50 | 3870.00 | 3759.00 | 43366 | 2.34% |
| 12 May 2021 | 3754.90 | 3785.95 | 3820.00 | 3750.00 | 28490 | -0.82% |
| 11 May 2021 | 3785.95 | 3784.00 | 3843.95 | 3765.10 | 27544 | 0.00% |
| 10 May 2021 | 3785.90 | 3800.00 | 3865.00 | 3759.90 | 43058 | -0.62% |
| 07 May 2021 | 3809.70 | 3815.95 | 3884.90 | 3785.10 | 35540 | -0.16% |
| 06 May 2021 | 3815.70 | 3802.00 | 3875.00 | 3772.00 | 35355 | -0.14% |
| 05 May 2021 | 3821.20 | 3825.00 | 3874.90 | 3765.05 | 40819 | 0.32% |
| 04 May 2021 | 3809.10 | 3910.00 | 3927.50 | 3804.00 | 38767 | -2.47% |
| 03 May 2021 | 3905.65 | 3910.00 | 3960.00 | 3850.00 | 57724 | -0.06% |
| 30 Apr 2021 | 3907.95 | 3836.00 | 3997.95 | 3803.00 | 81480 | 0.77% |
| 29 Apr 2021 | 3878.10 | 4068.00 | 4107.50 | 3862.00 | 123676 | -4.66% |
| 28 Apr 2021 | 4067.80 | 4234.00 | 4234.00 | 4050.10 | 92729 | -3.69% |
| 27 Apr 2021 | 4223.50 | 4334.00 | 4360.00 | 4181.00 | 176606 | -2.09% |
| 26 Apr 2021 | 4313.55 | 4319.95 | 4493.70 | 4250.00 | 341927 | 1.88% |
| 23 Apr 2021 | 4234.15 | 4415.00 | 4579.85 | 4111.00 | 1112864 | -1.35% |
| 22 Apr 2021 | 4292.30 | 4167.00 | 4500.50 | 4075.90 | 1912268 | 9.95% |
| 20 Apr 2021 | 3904.00 | 3760.00 | 3975.00 | 3700.00 | 627190 | 8.59% |
| 19 Apr 2021 | 3595.30 | 3460.25 | 3638.00 | 3455.70 | 222033 | 4.04% |
| 16 Apr 2021 | 3455.70 | 3485.05 | 3504.90 | 3450.00 | 27201 | -1.41% |
| 15 Apr 2021 | 3505.05 | 3580.00 | 3587.70 | 3470.00 | 52118 | -1.03% |
| 13 Apr 2021 | 3541.45 | 3453.50 | 3570.00 | 3393.35 | 160439 | 4.47% |
| 12 Apr 2021 | 3389.95 | 3317.00 | 3470.00 | 3199.55 | 138127 | 2.27% |
| 09 Apr 2021 | 3314.80 | 3325.00 | 3374.00 | 3291.00 | 34087 | -0.51% |
| 08 Apr 2021 | 3331.80 | 3332.00 | 3358.25 | 3319.00 | 25195 | -0.58% |
| 07 Apr 2021 | 3351.35 | 3299.95 | 3386.00 | 3290.50 | 40364 | 1.40% |
| 06 Apr 2021 | 3305.10 | 3300.25 | 3348.00 | 3262.00 | 48870 | 0.05% |
| 05 Apr 2021 | 3303.50 | 3415.15 | 3448.20 | 3247.80 | 136094 | -3.68% |
| 01 Apr 2021 | 3429.85 | 3040.00 | 3548.00 | 3030.05 | 378308 | 13.98% |
| 31 Mar 2021 | 3009.30 | 3030.00 | 3063.05 | 3005.00 | 41983 | -1.03% |
| 30 Mar 2021 | 3040.70 | 3097.60 | 3119.85 | 3034.00 | 35629 | -0.85% |
| 26 Mar 2021 | 3066.65 | 3100.00 | 3142.55 | 3061.00 | 55486 | -1.49% |
| 25 Mar 2021 | 3113.00 | 3135.25 | 3184.30 | 3093.35 | 52210 | -2.27% |
| 24 Mar 2021 | 3185.25 | 3290.00 | 3292.00 | 3160.00 | 38086 | -4.03% |
| 23 Mar 2021 | 3318.95 | 3341.50 | 3364.00 | 3291.00 | 51443 | 0.82% |
| 22 Mar 2021 | 3292.00 | 3265.50 | 3384.85 | 3213.10 | 118907 | 1.34% |
| 19 Mar 2021 | 3248.40 | 3191.70 | 3280.05 | 3156.05 | 48978 | 2.10% |
| 18 Mar 2021 | 3181.70 | 3226.00 | 3295.00 | 3169.05 | 45730 | -0.26% |
| 17 Mar 2021 | 3190.10 | 3199.00 | 3225.00 | 3160.00 | 51784 | 0.28% |
| 16 Mar 2021 | 3181.35 | 3281.00 | 3297.90 | 3171.00 | 106561 | -3.98% |
| 15 Mar 2021 | 3313.35 | 3365.00 | 3393.95 | 3300.00 | 50339 | -3.06% |
| 12 Mar 2021 | 3417.95 | 3445.00 | 3489.95 | 3365.55 | 62456 | 0.09% |
| 10 Mar 2021 | 3414.80 | 3420.00 | 3440.00 | 3402.25 | 12034 | 0.01% |
| 09 Mar 2021 | 3414.50 | 3456.75 | 3462.50 | 3400.00 | 24343 | -0.70% |
| 08 Mar 2021 | 3438.60 | 3460.00 | 3495.00 | 3431.00 | 17045 | -0.55% |
| 05 Mar 2021 | 3457.60 | 3498.00 | 3502.90 | 3450.00 | 14730 | -1.18% |
| 04 Mar 2021 | 3498.85 | 3488.00 | 3540.05 | 3445.00 | 17081 | 0.50% |
| 03 Mar 2021 | 3481.60 | 3479.15 | 3542.90 | 3467.00 | 32380 | 0.33% |
| 02 Mar 2021 | 3470.15 | 3472.00 | 3493.85 | 3441.00 | 24051 | 0.41% |
| 01 Mar 2021 | 3455.85 | 3472.00 | 3500.00 | 3440.15 | 22118 | 0.57% |
| 26 Feb 2021 | 3436.25 | 3500.00 | 3500.00 | 3419.95 | 24730 | -1.98% |
| 25 Feb 2021 | 3505.60 | 3535.85 | 3535.85 | 3500.00 | 15028 | 0.56% |
| 24 Feb 2021 | 3485.95 | 3461.00 | 3528.00 | 3110.25 | 13008 | 0.81% |
| 23 Feb 2021 | 3457.85 | 3554.05 | 3554.05 | 3440.00 | 53732 | -2.98% |
| 22 Feb 2021 | 3564.05 | 3654.00 | 3654.10 | 3550.00 | 22343 | -1.69% |
| 19 Feb 2021 | 3625.40 | 3666.00 | 3679.95 | 3611.00 | 25768 | -1.07% |
| 18 Feb 2021 | 3664.75 | 3700.00 | 3729.95 | 3651.00 | 38855 | -0.74% |
| 17 Feb 2021 | 3692.05 | 3785.00 | 3790.00 | 3672.00 | 31870 | -2.04% |
| 16 Feb 2021 | 3768.85 | 3700.00 | 4050.00 | 3700.00 | 258002 | 3.80% |
| 15 Feb 2021 | 3630.75 | 3689.00 | 3700.00 | 3619.25 | 24700 | -1.08% |
| 12 Feb 2021 | 3670.35 | 3722.00 | 3738.50 | 3649.95 | 27946 | -1.29% |
| 11 Feb 2021 | 3718.50 | 3730.00 | 3790.00 | 3696.60 | 32764 | 0.48% |
| 10 Feb 2021 | 3700.65 | 3778.00 | 3788.00 | 3684.20 | 39476 | -1.28% |
| 09 Feb 2021 | 3748.55 | 3750.00 | 3885.70 | 3701.00 | 175133 | -3.66% |
| 08 Feb 2021 | 3891.00 | 3908.55 | 3960.00 | 3880.10 | 36481 | -0.20% |
| 05 Feb 2021 | 3898.75 | 3889.80 | 3942.20 | 3875.35 | 42429 | 1.31% |
| 04 Feb 2021 | 3848.15 | 3750.00 | 3855.00 | 3739.70 | 52987 | 3.33% |
| 03 Feb 2021 | 3724.30 | 3660.00 | 3750.95 | 3620.25 | 43939 | 2.46% |
| 02 Feb 2021 | 3634.95 | 3671.95 | 3715.05 | 3612.30 | 29463 | -0.50% |
| 01 Feb 2021 | 3653.35 | 3650.35 | 3699.00 | 3601.00 | 31764 | 0.77% |
| 29 Jan 2021 | 3625.45 | 3755.00 | 3780.00 | 3600.00 | 41670 | -2.58% |
| 28 Jan 2021 | 3721.55 | 3755.00 | 3755.00 | 3650.00 | 37524 | -0.96% |
| 27 Jan 2021 | 3757.75 | 3552.30 | 3863.00 | 3540.00 | 279734 | 4.62% |
| 25 Jan 2021 | 3591.80 | 3724.70 | 3743.95 | 3565.00 | 118466 | -3.57% |
| 22 Jan 2021 | 3724.70 | 3790.00 | 3800.00 | 3710.00 | 80950 | -2.24% |
| 21 Jan 2021 | 3810.20 | 3966.00 | 3966.00 | 3773.15 | 134519 | -3.03% |
| 20 Jan 2021 | 3929.30 | 4046.50 | 4060.00 | 3911.00 | 90507 | -2.90% |
| 19 Jan 2021 | 4046.50 | 4040.00 | 4082.30 | 4001.00 | 36745 | 0.51% |
| 18 Jan 2021 | 4025.85 | 4205.00 | 4205.00 | 3990.00 | 92296 | -4.55% |
| 15 Jan 2021 | 4217.60 | 4260.00 | 4277.00 | 4195.00 | 45139 | -0.32% |
| 14 Jan 2021 | 4231.00 | 4277.00 | 4300.00 | 4150.05 | 49634 | -1.07% |
| 13 Jan 2021 | 4276.80 | 4350.40 | 4400.00 | 4230.00 | 64283 | -1.98% |
| 12 Jan 2021 | 4363.40 | 4370.00 | 4417.00 | 4345.00 | 45588 | -0.04% |
| 11 Jan 2021 | 4365.00 | 4417.65 | 4435.00 | 4325.00 | 47129 | -0.62% |
| 08 Jan 2021 | 4392.45 | 4391.00 | 4450.00 | 4360.00 | 69303 | 0.65% |
| 07 Jan 2021 | 4363.95 | 4468.00 | 4517.00 | 4340.00 | 92856 | -2.33% |
| 06 Jan 2021 | 4467.95 | 4564.05 | 4597.65 | 4460.00 | 88085 | -2.11% |
| 05 Jan 2021 | 4564.05 | 4650.00 | 4655.00 | 4501.20 | 131495 | -2.18% |
| 04 Jan 2021 | 4665.95 | 4840.00 | 4910.00 | 4600.00 | 413070 | 0.81% |
| 01 Jan 2021 | 4628.40 | 4639.00 | 4675.00 | 4613.35 | 133878 | 0.20% |
| 31 Dec 2020 | 4619.20 | 4654.00 | 4730.00 | 4605.00 | 248498 | -0.50% |
| 30 Dec 2020 | 4642.30 | 4557.40 | 4772.00 | 4458.95 | 700072 | 2.27% |
| 29 Dec 2020 | 4539.05 | 4500.00 | 4575.00 | 4480.00 | 123831 | 1.81% |
| 28 Dec 2020 | 4458.40 | 4499.00 | 4499.00 | 4405.00 | 142920 | 3.21% |
| 24 Dec 2020 | 4319.85 | 4390.00 | 4419.00 | 4310.00 | 77055 | 0.50% |
| 23 Dec 2020 | 4298.15 | 4289.00 | 4450.00 | 4251.00 | 103627 | 2.92% |
| 22 Dec 2020 | 4176.30 | 4285.15 | 4360.00 | 4055.05 | 60024 | -2.37% |
| 21 Dec 2020 | 4277.85 | 4377.20 | 4429.90 | 4180.00 | 41150 | -1.59% |
| 18 Dec 2020 | 4346.80 | 4399.00 | 4417.75 | 4334.00 | 30141 | -1.22% |
| 17 Dec 2020 | 4400.45 | 4405.50 | 4460.00 | 4391.00 | 22347 | -0.53% |
| 16 Dec 2020 | 4424.05 | 4440.00 | 4470.00 | 4409.00 | 23938 | -0.24% |
| 15 Dec 2020 | 4434.90 | 4470.00 | 4470.00 | 4410.00 | 28651 | -0.94% |
| 14 Dec 2020 | 4477.00 | 4509.00 | 4549.00 | 4465.00 | 24829 | -0.58% |
| 11 Dec 2020 | 4503.00 | 4499.00 | 4538.00 | 4480.00 | 21182 | 0.34% |
| 10 Dec 2020 | 4487.65 | 4548.00 | 4574.95 | 4440.00 | 46584 | -2.31% |
| 09 Dec 2020 | 4593.65 | 4630.00 | 4650.00 | 4583.10 | 56979 | 0.10% |
| 08 Dec 2020 | 4589.00 | 4664.00 | 4664.00 | 4551.00 | 50821 | -0.42% |
| 07 Dec 2020 | 4608.30 | 4515.00 | 4624.95 | 4515.00 | 87397 | 2.23% |
| 04 Dec 2020 | 4507.90 | 4544.00 | 4558.95 | 4493.00 | 21563 | -0.47% |
| 03 Dec 2020 | 4529.00 | 4529.00 | 4550.00 | 4507.90 | 31238 | 0.58% |
| 02 Dec 2020 | 4503.00 | 4544.60 | 4545.10 | 4491.00 | 35121 | -0.56% |
| 01 Dec 2020 | 4528.45 | 4550.00 | 4578.00 | 4505.20 | 37577 | -0.23% |
| 27 Nov 2020 | 4538.90 | 4500.00 | 4577.00 | 4400.00 | 101740 | 0.73% |
| 26 Nov 2020 | 4505.80 | 4471.30 | 4599.00 | 4379.65 | 142157 | -0.13% |
| 25 Nov 2020 | 4511.60 | 4561.80 | 4579.90 | 4490.00 | 61781 | -0.47% |
| 24 Nov 2020 | 4533.10 | 4600.00 | 4612.95 | 4501.00 | 192535 | 1.83% |
| 23 Nov 2020 | 4451.60 | 4427.00 | 4561.00 | 4405.00 | 172824 | 1.24% |
| 20 Nov 2020 | 4397.00 | 4428.00 | 4480.00 | 4380.00 | 39931 | -0.04% |
| 19 Nov 2020 | 4398.65 | 4399.00 | 4575.00 | 4338.00 | 166791 | 0.85% |
| 18 Nov 2020 | 4361.50 | 4360.00 | 4412.95 | 4331.05 | 23520 | 0.07% |
| 17 Nov 2020 | 4358.60 | 4449.00 | 4478.00 | 4342.00 | 45345 | -1.54% |
| 14 Nov 2020 | 4426.55 | 4387.00 | 4450.00 | 4375.00 | 26141 | 2.19% |
| 13 Nov 2020 | 4331.50 | 4350.00 | 4358.90 | 4280.00 | 34221 | 0.33% |
| 12 Nov 2020 | 4317.35 | 4208.00 | 4590.00 | 4180.25 | 303153 | 2.85% |
| 11 Nov 2020 | 4197.70 | 4230.00 | 4234.80 | 4180.00 | 22265 | 0.03% |
| 10 Nov 2020 | 4196.45 | 4279.00 | 4298.75 | 4180.00 | 33995 | -1.14% |
| 09 Nov 2020 | 4244.65 | 4320.00 | 4324.00 | 4238.00 | 21679 | -0.83% |
| 06 Nov 2020 | 4280.05 | 4343.00 | 4389.00 | 4260.00 | 35147 | -0.33% |
| 05 Nov 2020 | 4294.35 | 4306.00 | 4338.00 | 4251.00 | 19040 | 0.22% |
| 04 Nov 2020 | 4284.90 | 4269.00 | 4317.00 | 4241.55 | 14493 | -0.06% |
| 03 Nov 2020 | 4287.50 | 4300.00 | 4350.00 | 4240.00 | 42841 | 0.62% |
| 02 Nov 2020 | 4261.00 | 4250.00 | 4334.50 | 4235.00 | 18125 | -0.91% |
| 30 Oct 2020 | 4300.20 | 4380.00 | 4427.45 | 4276.55 | 22053 | -1.62% |
| 29 Oct 2020 | 4370.90 | 4375.00 | 4438.95 | 4210.25 | 27027 | -0.81% |
| 28 Oct 2020 | 4406.40 | 4426.15 | 4465.50 | 4382.00 | 31217 | 0.35% |
| 27 Oct 2020 | 4391.00 | 4378.00 | 4565.00 | 4356.00 | 121182 | 0.44% |
| 26 Oct 2020 | 4371.85 | 4272.00 | 4584.45 | 4191.50 | 201071 | 3.14% |
| 23 Oct 2020 | 4238.60 | 4210.15 | 4278.85 | 4205.15 | 12432 | 0.22% |
| 22 Oct 2020 | 4229.50 | 4200.00 | 4255.00 | 4126.30 | 34150 | -1.51% |
| 21 Oct 2020 | 4294.25 | 4338.00 | 4363.00 | 4179.70 | 24187 | -0.46% |
| 20 Oct 2020 | 4314.30 | 4304.00 | 4349.00 | 4265.00 | 30790 | 0.44% |
| 19 Oct 2020 | 4295.50 | 4282.60 | 4306.00 | 4259.00 | 15913 | 0.73% |
| 16 Oct 2020 | 4264.40 | 4299.00 | 4319.95 | 4250.00 | 20839 | -0.11% |
| 15 Oct 2020 | 4268.95 | 4278.60 | 4300.75 | 4216.25 | 29378 | -0.34% |
| 14 Oct 2020 | 4283.45 | 4280.25 | 4309.00 | 4239.65 | 21602 | -0.43% |
| 13 Oct 2020 | 4301.85 | 4304.00 | 4340.00 | 4285.05 | 22836 | -0.02% |
| 12 Oct 2020 | 4302.75 | 4288.70 | 4328.00 | 4210.00 | 23506 | 1.00% |
| 09 Oct 2020 | 4260.15 | 4285.00 | 4296.00 | 4230.25 | 21435 | -0.36% |
| 08 Oct 2020 | 4275.75 | 4306.10 | 4318.40 | 4256.60 | 20430 | -0.58% |
| 07 Oct 2020 | 4300.75 | 4328.00 | 4335.00 | 4290.00 | 24855 | -0.28% |
| 06 Oct 2020 | 4312.75 | 4338.00 | 4379.00 | 4280.50 | 30829 | 0.26% |
| 05 Oct 2020 | 4301.50 | 4325.20 | 4389.95 | 4272.85 | 35904 | 0.17% |
| 01 Oct 2020 | 4294.15 | 4337.80 | 4339.95 | 4278.95 | 22473 | -0.22% |
| 30 Sep 2020 | 4303.75 | 4320.00 | 4340.00 | 4257.00 | 26105 | -0.13% |
| 29 Sep 2020 | 4309.50 | 4422.90 | 4441.45 | 4268.00 | 44154 | -2.09% |
| 28 Sep 2020 | 4401.45 | 4490.00 | 4494.90 | 4382.05 | 62965 | 2.32% |
| 25 Sep 2020 | 4301.55 | 4240.00 | 4330.95 | 4220.00 | 42215 | 2.08% |
| 24 Sep 2020 | 4214.10 | 4238.00 | 4350.00 | 4200.00 | 52266 | -2.35% |
| 23 Sep 2020 | 4315.45 | 4400.00 | 4457.00 | 4251.00 | 69932 | -1.17% |
| 22 Sep 2020 | 4366.60 | 4450.00 | 4450.00 | 4210.05 | 82334 | -0.93% |
| 21 Sep 2020 | 4407.65 | 4419.95 | 4540.00 | 4301.00 | 175399 | 2.58% |
| 18 Sep 2020 | 4296.80 | 4240.00 | 4549.90 | 4162.10 | 388311 | 1.26% |
| 17 Sep 2020 | 4243.25 | 4315.00 | 4315.00 | 4228.00 | 45938 | -1.99% |
| 16 Sep 2020 | 4329.55 | 4399.00 | 4399.00 | 4305.00 | 52846 | -0.47% |
| 15 Sep 2020 | 4350.20 | 4370.00 | 4380.00 | 4310.00 | 62554 | 1.11% |
| 14 Sep 2020 | 4302.30 | 4399.95 | 4518.95 | 4250.00 | 244831 | 6.86% |
| 11 Sep 2020 | 4025.95 | 3970.00 | 4148.60 | 3933.00 | 88169 | 1.04% |
| 10 Sep 2020 | 3984.60 | 4090.20 | 4100.00 | 3945.00 | 95268 | -1.70% |
| 09 Sep 2020 | 4053.70 | 3710.00 | 4115.00 | 3710.00 | 467070 | -4.19% |
| 08 Sep 2020 | 4231.05 | 4694.90 | 4970.00 | 4120.85 | 1178567 | -7.07% |
| 07 Sep 2020 | 4552.80 | 3903.00 | 4642.80 | 3842.00 | 552356 | 17.67% |
| 04 Sep 2020 | 3869.00 | 3680.00 | 3934.00 | 3650.00 | 191056 | 4.31% |
| 03 Sep 2020 | 3709.15 | 3721.00 | 3810.00 | 3677.00 | 85693 | 0.89% |
| 02 Sep 2020 | 3676.60 | 3610.05 | 3698.45 | 3600.00 | 39758 | 2.43% |
| 01 Sep 2020 | 3589.45 | 3549.75 | 3615.00 | 3503.85 | 29871 | 1.12% |
| 31 Aug 2020 | 3549.75 | 3638.90 | 3720.00 | 3444.85 | 125573 | -1.73% |
| 28 Aug 2020 | 3612.30 | 3559.00 | 3640.00 | 3545.00 | 64945 | 2.24% |
| 27 Aug 2020 | 3533.30 | 3565.00 | 3587.50 | 3515.05 | 61287 | 0.35% |
| 26 Aug 2020 | 3520.85 | 3398.20 | 3590.00 | 3385.00 | 198982 | 3.89% |
| 25 Aug 2020 | 3388.90 | 3400.00 | 3409.10 | 3338.00 | 53021 | 0.34% |
| 24 Aug 2020 | 3377.40 | 3365.00 | 3397.30 | 3350.00 | 36804 | 0.63% |
| 21 Aug 2020 | 3356.15 | 3359.00 | 3375.00 | 3339.10 | 14435 | 0.17% |
| 20 Aug 2020 | 3350.55 | 3368.00 | 3395.00 | 3325.00 | 21102 | -0.32% |
| 19 Aug 2020 | 3361.20 | 3350.00 | 3410.00 | 3345.00 | 43078 | 1.07% |
| 18 Aug 2020 | 3325.55 | 3333.20 | 3370.40 | 3320.00 | 21442 | -0.26% |
| 17 Aug 2020 | 3334.25 | 3353.00 | 3359.60 | 3320.00 | 17715 | 0.33% |
| 14 Aug 2020 | 3323.25 | 3350.75 | 3379.00 | 3310.00 | 24259 | -0.82% |
| 13 Aug 2020 | 3350.75 | 3355.00 | 3374.80 | 3322.00 | 21664 | -0.12% |
| 12 Aug 2020 | 3354.85 | 3333.00 | 3374.90 | 3306.25 | 35183 | 0.66% |
| 11 Aug 2020 | 3332.85 | 3361.35 | 3374.00 | 3250.00 | 45702 | -1.37% |
| 10 Aug 2020 | 3379.30 | 3366.00 | 3479.00 | 3311.15 | 185894 | 1.40% |
| 07 Aug 2020 | 3332.80 | 3357.40 | 3357.40 | 3319.00 | 23134 | -0.25% |
| 06 Aug 2020 | 3341.30 | 3349.85 | 3359.80 | 3305.00 | 32980 | -0.14% |
| 05 Aug 2020 | 3346.00 | 3390.00 | 3419.90 | 3321.50 | 55769 | -2.10% |
| 04 Aug 2020 | 3417.85 | 3410.00 | 3459.85 | 3390.95 | 76084 | 0.81% |
| 03 Aug 2020 | 3390.40 | 3340.10 | 3409.90 | 3340.10 | 80414 | 1.60% |
| 31 Jul 2020 | 3336.95 | 3334.40 | 3350.00 | 3310.00 | 35019 | 0.59% |
| 30 Jul 2020 | 3317.45 | 3349.85 | 3373.25 | 3302.00 | 30210 | -0.75% |
| 29 Jul 2020 | 3342.50 | 3318.80 | 3369.00 | 3298.05 | 34665 | 1.19% |
| 28 Jul 2020 | 3303.10 | 3354.00 | 3366.00 | 3288.40 | 44144 | -1.25% |
| 27 Jul 2020 | 3344.80 | 3400.00 | 3414.75 | 3315.00 | 31038 | -1.43% |
| 24 Jul 2020 | 3393.25 | 3380.00 | 3408.00 | 3351.00 | 35017 | -0.16% |
| 23 Jul 2020 | 3398.55 | 3485.00 | 3490.00 | 3390.00 | 58967 | -2.05% |
| 22 Jul 2020 | 3469.80 | 3500.00 | 3519.00 | 3423.40 | 81007 | -0.20% |
| 21 Jul 2020 | 3476.75 | 3580.00 | 3580.00 | 3453.55 | 286117 | 3.24% |
| 20 Jul 2020 | 3367.55 | 3409.00 | 3424.00 | 3360.00 | 79045 | -0.19% |
| 17 Jul 2020 | 3373.80 | 3394.00 | 3400.00 | 3362.90 | 114715 | 0.78% |
| 16 Jul 2020 | 3347.55 | 3399.90 | 3474.80 | 3320.25 | 108181 | 1.90% |
| 15 Jul 2020 | 3285.20 | 3330.55 | 3344.20 | 3277.00 | 19309 | -0.88% |
| 14 Jul 2020 | 3314.35 | 3360.00 | 3408.50 | 3303.00 | 36248 | -0.80% |
| 13 Jul 2020 | 3340.95 | 3447.55 | 3451.00 | 3330.10 | 35351 | -2.48% |
| 10 Jul 2020 | 3425.80 | 3456.00 | 3493.70 | 3415.00 | 17663 | -1.31% |
| 09 Jul 2020 | 3471.25 | 3475.00 | 3514.35 | 3447.25 | 20586 | 0.21% |
| 08 Jul 2020 | 3463.95 | 3511.00 | 3539.00 | 3452.00 | 23259 | -1.60% |
| 07 Jul 2020 | 3520.40 | 3545.00 | 3558.30 | 3500.00 | 20785 | -0.48% |
| 06 Jul 2020 | 3537.25 | 3539.90 | 3566.40 | 3505.95 | 51030 | 0.67% |
| 03 Jul 2020 | 3513.65 | 3569.00 | 3569.00 | 3488.45 | 29334 | -0.81% |
| 02 Jul 2020 | 3542.20 | 3590.25 | 3599.00 | 3480.00 | 54883 | -0.29% |
| 01 Jul 2020 | 3552.40 | 3555.00 | 3588.10 | 3470.00 | 55715 | 0.13% |
| 30 Jun 2020 | 3547.70 | 3646.25 | 3670.00 | 3526.00 | 135187 | -2.01% |
| 29 Jun 2020 | 3620.40 | 3425.00 | 3649.00 | 3410.05 | 331396 | 8.15% |
| 26 Jun 2020 | 3347.50 | 3380.00 | 3410.00 | 3332.75 | 34885 | -0.21% |
| 25 Jun 2020 | 3354.45 | 3325.00 | 3390.00 | 3280.00 | 37605 | 0.73% |
| 24 Jun 2020 | 3330.00 | 3265.25 | 3394.00 | 3227.25 | 73180 | 2.89% |
| 23 Jun 2020 | 3236.35 | 3259.40 | 3263.25 | 3218.00 | 18445 | -0.11% |
| 22 Jun 2020 | 3239.90 | 3300.00 | 3330.00 | 3228.00 | 46821 | -0.85% |
| 19 Jun 2020 | 3267.60 | 3332.15 | 3387.00 | 3251.00 | 44678 | -1.94% |
| 18 Jun 2020 | 3332.15 | 3380.00 | 3445.00 | 3316.00 | 43932 | -1.70% |
| 17 Jun 2020 | 3389.90 | 3506.65 | 3515.00 | 3380.00 | 42412 | -2.97% |
| 16 Jun 2020 | 3493.60 | 3500.00 | 3574.15 | 3411.00 | 116606 | 1.80% |
| 15 Jun 2020 | 3431.90 | 3302.00 | 3462.40 | 3302.00 | 138988 | 6.57% |
| 12 Jun 2020 | 3220.40 | 3180.00 | 3260.00 | 3164.85 | 57895 | -3.21% |
| 11 Jun 2020 | 3327.05 | 3420.00 | 3425.00 | 3315.00 | 38329 | -2.98% |
| 10 Jun 2020 | 3429.30 | 3437.75 | 3467.60 | 3389.40 | 55632 | 0.52% |
| 09 Jun 2020 | 3411.60 | 3410.00 | 3446.35 | 3363.70 | 89312 | 1.42% |
| 08 Jun 2020 | 3363.70 | 3374.00 | 3493.95 | 3310.00 | 218973 | 5.87% |
| 05 Jun 2020 | 3177.10 | 3240.00 | 3278.00 | 3150.00 | 78884 | 3.22% |
| 04 Jun 2020 | 3078.05 | 3104.40 | 3130.00 | 3017.00 | 36286 | -0.29% |
| 03 Jun 2020 | 3087.15 | 3130.00 | 3169.00 | 3070.00 | 32033 | -1.14% |
| 02 Jun 2020 | 3122.80 | 3140.00 | 3180.00 | 3100.00 | 41552 | 1.07% |
| 01 Jun 2020 | 3089.60 | 3097.00 | 3144.75 | 3031.90 | 41633 | 1.20% |
| 29 May 2020 | 3053.00 | 2919.00 | 3101.00 | 2902.95 | 69829 | 4.90% |
| 28 May 2020 | 2910.45 | 2978.50 | 2978.50 | 2890.00 | 43194 | -2.28% |
| 27 May 2020 | 2978.50 | 3089.00 | 3096.95 | 2960.10 | 44121 | -3.13% |
| 26 May 2020 | 3074.85 | 3150.00 | 3195.00 | 3049.00 | 59622 | -2.00% |
| 22 May 2020 | 3137.45 | 3080.00 | 3195.00 | 3050.00 | 151730 | 3.61% |
| 21 May 2020 | 3028.20 | 2970.00 | 3085.00 | 2888.65 | 146634 | 2.05% |
| 20 May 2020 | 2967.40 | 2715.05 | 3005.00 | 2595.00 | 201773 | 8.98% |
| 19 May 2020 | 2722.95 | 3060.00 | 3080.00 | 2695.00 | 171451 | -10.75% |
| 18 May 2020 | 3050.90 | 3037.00 | 3125.95 | 3033.10 | 67630 | 1.00% |
| 15 May 2020 | 3020.75 | 3000.00 | 3103.00 | 3000.00 | 29808 | 0.38% |
| 14 May 2020 | 3009.30 | 3021.00 | 3099.00 | 2961.35 | 24727 | -1.36% |
| 13 May 2020 | 3050.70 | 3100.00 | 3100.00 | 3022.30 | 15345 | -0.31% |
| 12 May 2020 | 3060.20 | 3085.00 | 3085.00 | 3007.00 | 15829 | -0.65% |
| 11 May 2020 | 3080.15 | 3149.00 | 3158.60 | 3071.25 | 17985 | -1.37% |
| 08 May 2020 | 3122.95 | 3170.05 | 3212.60 | 3075.00 | 36085 | -1.43% |
| 07 May 2020 | 3168.30 | 3285.00 | 3295.25 | 3144.00 | 57088 | -3.18% |
| 06 May 2020 | 3272.45 | 3250.00 | 3304.25 | 3166.50 | 58471 | 1.63% |
| 05 May 2020 | 3220.00 | 3298.90 | 3375.00 | 3181.10 | 131009 | -0.70% |
| 04 May 2020 | 3242.55 | 3000.00 | 3297.00 | 2960.05 | 133103 | 6.79% |
| 30 Apr 2020 | 3036.45 | 3180.00 | 3245.05 | 2945.00 | 136267 | -0.08% |
| 29 Apr 2020 | 3038.75 | 2798.95 | 3124.00 | 2745.00 | 108880 | 9.39% |
| 28 Apr 2020 | 2777.80 | 2824.00 | 2845.00 | 2759.95 | 16249 | -1.63% |
| 27 Apr 2020 | 2823.70 | 2844.00 | 2909.90 | 2785.15 | 66814 | 2.08% |
| 24 Apr 2020 | 2766.10 | 2595.00 | 2799.00 | 2581.60 | 112426 | 6.59% |
| 23 Apr 2020 | 2595.10 | 2574.75 | 2655.00 | 2565.00 | 13863 | 1.79% |
| 22 Apr 2020 | 2549.55 | 2602.00 | 2632.20 | 2538.00 | 8407 | -1.28% |
| 21 Apr 2020 | 2582.55 | 2580.00 | 2705.90 | 2570.00 | 13369 | -1.03% |
| 20 Apr 2020 | 2609.55 | 2640.00 | 2656.00 | 2599.00 | 5222 | -0.72% |
| 17 Apr 2020 | 2628.50 | 2610.00 | 2664.70 | 2595.05 | 14372 | 2.11% |
| 16 Apr 2020 | 2574.10 | 2602.00 | 2640.00 | 2560.10 | 15903 | 0.22% |
| 15 Apr 2020 | 2568.45 | 2725.00 | 2725.05 | 2559.00 | 27371 | -2.58% |
| 13 Apr 2020 | 2636.55 | 2675.70 | 2714.70 | 2600.25 | 17082 | -1.46% |
| 09 Apr 2020 | 2675.70 | 2626.00 | 2700.00 | 2626.00 | 19908 | 4.45% |
| 08 Apr 2020 | 2561.60 | 2700.00 | 2830.00 | 2544.00 | 38510 | -4.90% |
| 07 Apr 2020 | 2693.65 | 2525.00 | 2744.00 | 2452.25 | 49170 | 12.19% |
| 03 Apr 2020 | 2401.05 | 2400.05 | 2536.00 | 2374.95 | 29900 | -0.34% |
| 01 Apr 2020 | 2409.20 | 2419.00 | 2435.00 | 2345.50 | 11193 | 0.22% |
| 31 Mar 2020 | 2403.85 | 2350.00 | 2450.00 | 2300.00 | 134769 | 7.09% |
| 30 Mar 2020 | 2244.65 | 2199.90 | 2290.00 | 2068.00 | 29473 | 2.14% |
| 27 Mar 2020 | 2197.55 | 2299.00 | 2347.80 | 2152.00 | 28168 | -2.47% |
| 26 Mar 2020 | 2253.10 | 2250.00 | 2333.00 | 2220.25 | 67504 | 1.56% |
| 25 Mar 2020 | 2218.45 | 2028.65 | 2287.95 | 2015.40 | 47267 | 9.36% |
| 24 Mar 2020 | 2028.65 | 2050.00 | 2075.00 | 1922.00 | 14122 | 6.58% |
| 23 Mar 2020 | 1903.40 | 1925.00 | 2330.00 | 1885.00 | 24052 | -19.10% |
| 20 Mar 2020 | 2352.80 | 2200.00 | 2433.60 | 2072.55 | 32436 | 13.65% |
| 19 Mar 2020 | 2070.15 | 1980.00 | 2149.00 | 1901.25 | 51357 | 1.33% |
| 18 Mar 2020 | 2042.95 | 2286.00 | 2309.60 | 2017.45 | 13399 | -8.36% |
| 17 Mar 2020 | 2229.35 | 2200.75 | 2285.00 | 2134.85 | 13260 | 1.63% |
| 16 Mar 2020 | 2193.55 | 2300.00 | 2390.00 | 2180.00 | 15633 | -7.92% |
| 13 Mar 2020 | 2382.15 | 2121.20 | 2436.90 | 1985.50 | 23516 | 5.74% |
| 12 Mar 2020 | 2252.80 | 2360.00 | 2360.25 | 2050.30 | 50472 | -8.19% |
| 11 Mar 2020 | 2453.70 | 2460.00 | 2518.95 | 2425.00 | 10992 | 0.71% |
| 09 Mar 2020 | 2436.45 | 2616.00 | 2659.95 | 2404.00 | 32012 | -8.39% |
| 06 Mar 2020 | 2659.45 | 2579.00 | 2688.45 | 2509.10 | 22949 | 1.22% |
| 05 Mar 2020 | 2627.30 | 2687.65 | 2697.00 | 2615.00 | 7412 | -1.64% |
| 04 Mar 2020 | 2671.05 | 2693.80 | 2730.00 | 2590.00 | 28765 | 0.43% |
| 03 Mar 2020 | 2659.65 | 2674.80 | 2713.40 | 2606.00 | 19440 | 0.23% |
| 02 Mar 2020 | 2653.65 | 2585.00 | 2698.00 | 2580.20 | 24053 | 2.93% |
| 28 Feb 2020 | 2578.20 | 2608.70 | 2645.00 | 2550.00 | 14169 | -3.31% |
| 27 Feb 2020 | 2666.40 | 2670.00 | 2690.00 | 2644.00 | 14715 | 0.16% |
| 26 Feb 2020 | 2662.15 | 2749.90 | 2760.00 | 2650.00 | 15886 | -2.44% |
| 25 Feb 2020 | 2728.65 | 2788.90 | 2800.00 | 2718.95 | 13466 | -1.05% |
| 24 Feb 2020 | 2757.70 | 2810.25 | 2863.00 | 2735.00 | 10760 | -1.99% |
| 20 Feb 2020 | 2813.70 | 2847.80 | 2892.00 | 2801.00 | 13087 | -1.19% |
| 19 Feb 2020 | 2847.55 | 2745.35 | 2899.00 | 2745.35 | 29222 | 4.25% |
| 18 Feb 2020 | 2731.50 | 2730.00 | 2795.00 | 2672.00 | 20960 | -0.32% |
| 17 Feb 2020 | 2740.25 | 2869.00 | 2899.60 | 2725.00 | 27316 | -4.36% |
| 14 Feb 2020 | 2865.15 | 2786.75 | 2939.90 | 2750.00 | 56106 | 2.81% |
| 13 Feb 2020 | 2786.75 | 2724.70 | 2799.00 | 2691.60 | 28512 | 3.53% |
| 12 Feb 2020 | 2691.70 | 2671.80 | 2775.00 | 2665.00 | 33326 | 1.53% |
| 11 Feb 2020 | 2651.20 | 2793.90 | 2794.00 | 2631.00 | 26647 | -3.62% |
| 10 Feb 2020 | 2750.65 | 2590.00 | 2770.00 | 2540.25 | 67418 | 7.14% |
| 07 Feb 2020 | 2567.40 | 2474.40 | 2593.95 | 2451.20 | 27196 | 4.38% |
| 06 Feb 2020 | 2459.55 | 2510.10 | 2540.00 | 2415.00 | 39660 | -1.13% |
| 05 Feb 2020 | 2487.60 | 2580.00 | 2580.05 | 2477.95 | 20867 | -2.10% |
| 04 Feb 2020 | 2541.00 | 2550.00 | 2630.05 | 2531.10 | 36950 | -2.77% |
| 03 Feb 2020 | 2613.50 | 2590.00 | 2714.95 | 2538.00 | 130945 | -0.58% |
| 01 Feb 2020 | 2628.75 | 2652.25 | 2675.00 | 2581.05 | 10261 | -1.64% |
| 31 Jan 2020 | 2672.50 | 2750.00 | 2760.00 | 2641.00 | 27902 | -2.14% |
| 30 Jan 2020 | 2730.95 | 2735.00 | 2761.20 | 2704.00 | 24794 | 1.06% |
| 29 Jan 2020 | 2702.30 | 2654.00 | 2725.00 | 2641.30 | 26048 | 2.58% |
| 28 Jan 2020 | 2634.30 | 2550.00 | 2696.70 | 2550.00 | 68544 | 3.35% |
| 27 Jan 2020 | 2548.90 | 2520.00 | 2619.90 | 2495.00 | 34218 | 1.15% |
| 24 Jan 2020 | 2520.00 | 2535.00 | 2558.80 | 2500.00 | 15045 | -0.57% |
| 23 Jan 2020 | 2534.50 | 2529.30 | 2550.00 | 2512.55 | 61138 | 0.21% |
| 22 Jan 2020 | 2529.25 | 2578.20 | 2578.20 | 2522.00 | 27591 | -0.75% |
| 21 Jan 2020 | 2548.45 | 2500.00 | 2570.00 | 2485.40 | 11564 | 2.30% |
| 20 Jan 2020 | 2491.20 | 2547.80 | 2547.80 | 2487.00 | 18871 | -1.41% |
| 17 Jan 2020 | 2526.95 | 2562.65 | 2562.65 | 2520.00 | 7356 | -0.54% |
| 16 Jan 2020 | 2540.65 | 2535.75 | 2590.00 | 2514.90 | 18105 | 0.19% |
| 15 Jan 2020 | 2535.75 | 2525.05 | 2549.00 | 2504.70 | 20502 | 0.43% |
| 14 Jan 2020 | 2524.80 | 2514.00 | 2549.00 | 2511.00 | 12028 | 0.50% |
| 13 Jan 2020 | 2512.15 | 2556.00 | 2556.00 | 2502.00 | 12700 | -0.74% |
| 10 Jan 2020 | 2531.00 | 2605.05 | 2625.00 | 2525.00 | 23297 | -2.86% |
| 09 Jan 2020 | 2605.45 | 2605.00 | 2639.85 | 2539.65 | 35091 | 0.87% |
| 08 Jan 2020 | 2582.95 | 2510.00 | 2605.00 | 2502.05 | 16290 | 2.10% |
| 07 Jan 2020 | 2529.70 | 2503.00 | 2569.00 | 2501.60 | 18518 | 1.21% |
| 06 Jan 2020 | 2499.35 | 2565.00 | 2568.50 | 2480.00 | 26982 | -2.69% |
| 03 Jan 2020 | 2568.50 | 2634.00 | 2639.95 | 2555.00 | 16517 | -2.42% |
| 02 Jan 2020 | 2632.20 | 2619.00 | 2655.25 | 2615.05 | 8590 | 0.51% |
| 01 Jan 2020 | 2618.80 | 2634.80 | 2659.90 | 2616.05 | 14045 | 0.08% |
| 31 Dec 2019 | 2616.60 | 2699.85 | 2712.45 | 2590.00 | 26820 | -2.85% |
| 30 Dec 2019 | 2693.25 | 2704.00 | 2725.00 | 2675.25 | 10629 | 0.20% |
| 27 Dec 2019 | 2687.90 | 2665.00 | 2709.00 | 2665.00 | 15025 | 1.02% |
| 26 Dec 2019 | 2660.70 | 2772.10 | 2791.45 | 2654.00 | 24074 | -3.52% |
| 24 Dec 2019 | 2757.65 | 2796.05 | 2835.95 | 2741.20 | 16851 | -1.14% |
| 23 Dec 2019 | 2789.55 | 2791.90 | 2820.00 | 2778.80 | 7535 | 0.19% |
| 20 Dec 2019 | 2784.20 | 2803.90 | 2833.05 | 2775.00 | 9746 | -0.24% |
| 19 Dec 2019 | 2790.95 | 2830.25 | 2846.95 | 2777.00 | 8150 | -1.78% |
| 18 Dec 2019 | 2841.55 | 2889.70 | 2895.00 | 2827.00 | 7973 | -0.60% |
| 17 Dec 2019 | 2858.65 | 2890.00 | 2931.85 | 2832.35 | 40447 | -0.58% |
| 16 Dec 2019 | 2875.20 | 2833.40 | 2914.95 | 2804.45 | 38886 | 2.08% |
| 13 Dec 2019 | 2816.75 | 2775.00 | 2859.00 | 2752.10 | 35051 | 2.18% |
| 12 Dec 2019 | 2756.55 | 2690.00 | 2775.00 | 2661.30 | 14765 | 3.02% |
| 11 Dec 2019 | 2675.70 | 2689.00 | 2719.45 | 2660.20 | 51692 | 0.17% |
| 10 Dec 2019 | 2671.15 | 2775.00 | 2775.00 | 2663.00 | 13051 | -3.37% |
| 09 Dec 2019 | 2764.45 | 2655.00 | 2788.00 | 2645.25 | 35237 | 4.24% |
| 06 Dec 2019 | 2652.10 | 2720.10 | 2773.00 | 2640.00 | 30818 | -2.42% |
| 05 Dec 2019 | 2717.85 | 2740.00 | 2768.00 | 2675.00 | 34939 | -0.99% |
| 04 Dec 2019 | 2745.05 | 2800.00 | 2833.35 | 2725.00 | 50077 | -1.64% |
| 03 Dec 2019 | 2790.75 | 2839.00 | 2865.90 | 2760.30 | 86929 | -0.74% |
| 02 Dec 2019 | 2811.60 | 2649.15 | 2834.00 | 2636.30 | 87959 | 6.13% |
| 29 Nov 2019 | 2649.15 | 2672.30 | 2708.00 | 2625.00 | 7302 | -0.86% |
| 28 Nov 2019 | 2672.25 | 2733.95 | 2751.00 | 2658.35 | 15098 | -1.62% |
| 27 Nov 2019 | 2716.35 | 2715.00 | 2753.00 | 2655.35 | 11250 | -0.06% |
| 26 Nov 2019 | 2717.90 | 2735.25 | 2750.00 | 2700.00 | 23141 | -0.40% |
| 25 Nov 2019 | 2728.75 | 2647.75 | 2740.00 | 2618.80 | 19686 | 3.89% |
| 22 Nov 2019 | 2626.70 | 2673.00 | 2707.00 | 2616.05 | 13115 | -2.35% |
| 21 Nov 2019 | 2689.80 | 2675.55 | 2770.00 | 2666.00 | 22038 | 0.53% |
| 20 Nov 2019 | 2675.55 | 2619.00 | 2700.00 | 2582.05 | 72123 | 2.88% |
| 19 Nov 2019 | 2600.65 | 2646.25 | 2659.25 | 2591.00 | 6155 | -1.24% |
