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
ATUL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 13 May 2024 | 5933.60 | 5975.90 | 5998.80 | 5863.25 | 34143 | -0.71% |
| 10 May 2024 | 5975.90 | 5847.55 | 5987.85 | 5826.05 | 42257 | 2.38% |
| 09 May 2024 | 5836.80 | 6120.00 | 6130.30 | 5814.30 | 154906 | -4.48% |
| 08 May 2024 | 6110.30 | 6120.00 | 6213.70 | 6046.00 | 65576 | -0.17% |
| 07 May 2024 | 6120.65 | 6179.00 | 6185.55 | 6060.05 | 178635 | -0.73% |
| 06 May 2024 | 6165.95 | 6155.00 | 6249.20 | 6092.05 | 104517 | 0.39% |
| 03 May 2024 | 6142.10 | 6005.00 | 6313.25 | 6005.00 | 285834 | 2.39% |
| 02 May 2024 | 5999.00 | 6000.95 | 6025.00 | 5934.30 | 132585 | 0.22% |
| 30 Apr 2024 | 5985.75 | 5977.85 | 6078.20 | 5927.10 | 104353 | 0.43% |
| 29 Apr 2024 | 5960.35 | 5925.00 | 6037.95 | 5893.70 | 65292 | 0.52% |
| 26 Apr 2024 | 5929.40 | 5944.00 | 6014.00 | 5875.00 | 246112 | 0.93% |
| 25 Apr 2024 | 5874.80 | 5902.45 | 5918.25 | 5825.25 | 96736 | -0.47% |
| 24 Apr 2024 | 5902.45 | 5972.00 | 5983.90 | 5890.50 | 128914 | -0.09% |
| 23 Apr 2024 | 5907.50 | 5950.00 | 6024.95 | 5890.10 | 159723 | 0.27% |
| 22 Apr 2024 | 5891.75 | 5989.00 | 5989.00 | 5880.10 | 53875 | -0.15% |
| 19 Apr 2024 | 5900.70 | 5861.00 | 5949.35 | 5796.45 | 109761 | 0.31% |
| 18 Apr 2024 | 5882.55 | 5990.70 | 6029.80 | 5864.45 | 67775 | -1.65% |
| 16 Apr 2024 | 5981.50 | 5831.10 | 6002.90 | 5814.15 | 62591 | 1.30% |
| 15 Apr 2024 | 5904.85 | 6051.00 | 6083.15 | 5890.00 | 197367 | -4.06% |
| 12 Apr 2024 | 6154.65 | 6196.30 | 6250.00 | 6140.00 | 106850 | -0.67% |
| 10 Apr 2024 | 6196.30 | 5934.15 | 6235.70 | 5870.00 | 197589 | 5.39% |
| 09 Apr 2024 | 5879.35 | 5967.05 | 5974.00 | 5870.00 | 12572 | -0.77% |
| 08 Apr 2024 | 5924.80 | 6030.90 | 6030.90 | 5907.00 | 20862 | -0.78% |
| 05 Apr 2024 | 5971.15 | 5999.70 | 6017.95 | 5935.05 | 31529 | -0.42% |
| 04 Apr 2024 | 5996.55 | 6020.00 | 6045.00 | 5962.85 | 38747 | 0.28% |
| 03 Apr 2024 | 5979.60 | 5899.30 | 6039.95 | 5829.40 | 50181 | 1.36% |
| 02 Apr 2024 | 5899.30 | 5841.00 | 5987.90 | 5765.00 | 77601 | 1.76% |
| 01 Apr 2024 | 5797.20 | 5750.00 | 5845.30 | 5750.00 | 66265 | 0.99% |
| 28 Mar 2024 | 5740.50 | 5784.35 | 5820.65 | 5730.00 | 125445 | -0.76% |
| 27 Mar 2024 | 5784.35 | 5800.00 | 5898.30 | 5774.10 | 64329 | -0.28% |
| 26 Mar 2024 | 5800.40 | 5871.20 | 5925.00 | 5787.00 | 48811 | -1.25% |
| 22 Mar 2024 | 5874.00 | 5870.00 | 5935.00 | 5864.75 | 49947 | -0.45% |
| 21 Mar 2024 | 5900.55 | 5885.00 | 5961.45 | 5882.10 | 50321 | 0.38% |
| 20 Mar 2024 | 5878.50 | 5950.10 | 5950.10 | 5747.05 | 50600 | -0.69% |
| 19 Mar 2024 | 5919.05 | 6058.60 | 6061.85 | 5906.15 | 22854 | -1.53% |
| 18 Mar 2024 | 6011.30 | 5993.90 | 6055.00 | 5933.10 | 21608 | 0.29% |
| 15 Mar 2024 | 5993.90 | 5963.55 | 6060.00 | 5932.15 | 42765 | 0.51% |
| 14 Mar 2024 | 5963.55 | 5995.95 | 6075.00 | 5922.35 | 138151 | -0.53% |
| 13 Mar 2024 | 5995.10 | 6005.10 | 6096.90 | 5950.00 | 90043 | -1.03% |
| 12 Mar 2024 | 6057.65 | 6030.00 | 6080.00 | 5973.65 | 36008 | 0.73% |
| 11 Mar 2024 | 6013.85 | 6110.00 | 6132.05 | 6001.55 | 20152 | -1.50% |
| 07 Mar 2024 | 6105.50 | 6100.00 | 6190.90 | 6040.20 | 29117 | 1.26% |
| 06 Mar 2024 | 6029.35 | 6148.95 | 6148.95 | 5985.00 | 81784 | -0.63% |
| 05 Mar 2024 | 6067.70 | 6081.00 | 6136.00 | 6046.05 | 23303 | -0.21% |
| 04 Mar 2024 | 6080.25 | 6166.45 | 6192.95 | 6070.05 | 26308 | -1.46% |
| 02 Mar 2024 | 6170.60 | 6151.00 | 6198.00 | 6132.10 | 2483 | 0.44% |
| 01 Mar 2024 | 6143.50 | 6218.00 | 6238.10 | 6120.40 | 52530 | -1.19% |
| 29 Feb 2024 | 6217.75 | 6081.70 | 6269.05 | 6011.00 | 72443 | 2.24% |
| 28 Feb 2024 | 6081.70 | 6228.00 | 6246.20 | 6024.70 | 38628 | -2.21% |
| 27 Feb 2024 | 6219.25 | 6287.55 | 6301.65 | 6208.00 | 16209 | -1.09% |
| 26 Feb 2024 | 6287.55 | 6325.00 | 6325.00 | 6249.85 | 13794 | -0.07% |
| 23 Feb 2024 | 6292.05 | 6310.05 | 6353.90 | 6280.00 | 13500 | -0.53% |
| 22 Feb 2024 | 6325.65 | 6310.00 | 6340.00 | 6247.80 | 14722 | 0.24% |
| 21 Feb 2024 | 6310.70 | 6350.00 | 6390.00 | 6295.00 | 20233 | -0.44% |
| 20 Feb 2024 | 6338.50 | 6375.60 | 6408.00 | 6283.00 | 24939 | 0.41% |
| 19 Feb 2024 | 6312.45 | 6359.05 | 6386.55 | 6270.05 | 18669 | -0.93% |
| 16 Feb 2024 | 6371.60 | 6360.30 | 6455.95 | 6355.00 | 23104 | 0.18% |
| 15 Feb 2024 | 6360.30 | 6390.00 | 6494.00 | 6350.00 | 25812 | -0.49% |
| 14 Feb 2024 | 6391.35 | 6370.00 | 6423.95 | 6334.05 | 13030 | -0.05% |
| 13 Feb 2024 | 6394.40 | 6321.00 | 6405.00 | 6308.00 | 18171 | 0.57% |
| 12 Feb 2024 | 6358.05 | 6431.20 | 6459.95 | 6329.45 | 27040 | -0.26% |
| 09 Feb 2024 | 6374.50 | 6293.95 | 6398.00 | 6133.80 | 44981 | 2.24% |
| 08 Feb 2024 | 6234.70 | 6356.00 | 6372.80 | 6208.65 | 43044 | -1.64% |
| 07 Feb 2024 | 6338.55 | 6435.00 | 6435.00 | 6310.05 | 24556 | -0.47% |
| 06 Feb 2024 | 6368.50 | 6321.00 | 6420.00 | 6292.00 | 32055 | 1.27% |
| 05 Feb 2024 | 6288.45 | 6398.90 | 6435.15 | 6260.00 | 30387 | -1.40% |
| 02 Feb 2024 | 6377.55 | 6300.00 | 6397.55 | 6273.80 | 25626 | 1.29% |
| 01 Feb 2024 | 6296.25 | 6496.00 | 6496.00 | 6283.20 | 28611 | -2.10% |
| 31 Jan 2024 | 6431.25 | 6185.00 | 6503.50 | 6176.05 | 87638 | 4.05% |
| 30 Jan 2024 | 6181.15 | 6282.00 | 6335.00 | 6132.00 | 50580 | -1.56% |
| 29 Jan 2024 | 6279.35 | 6326.70 | 6386.00 | 6266.00 | 40349 | -0.75% |
| 25 Jan 2024 | 6326.70 | 6424.65 | 6453.40 | 6309.05 | 19367 | -1.52% |
| 24 Jan 2024 | 6424.65 | 6174.15 | 6450.00 | 6165.00 | 52853 | 4.06% |
| 23 Jan 2024 | 6174.15 | 6488.10 | 6498.50 | 6161.60 | 108356 | -4.84% |
| 20 Jan 2024 | 6488.15 | 6590.00 | 6625.50 | 6452.00 | 35385 | -1.73% |
| 19 Jan 2024 | 6602.25 | 6640.00 | 6749.80 | 6532.05 | 120770 | 0.00% |
| 18 Jan 2024 | 6602.45 | 6588.05 | 6643.05 | 6520.05 | 25096 | -0.40% |
| 17 Jan 2024 | 6628.80 | 6750.00 | 6777.05 | 6611.00 | 33449 | -2.05% |
| 16 Jan 2024 | 6767.85 | 6828.50 | 6899.15 | 6757.00 | 17049 | -1.48% |
| 15 Jan 2024 | 6869.55 | 6855.00 | 6893.95 | 6800.00 | 11394 | 0.08% |
| 12 Jan 2024 | 6864.10 | 6862.35 | 6901.90 | 6838.60 | 17604 | 0.03% |
| 11 Jan 2024 | 6862.30 | 6848.00 | 6900.00 | 6831.15 | 32754 | 0.93% |
| 10 Jan 2024 | 6799.40 | 6780.10 | 6867.70 | 6777.10 | 51525 | -0.07% |
| 09 Jan 2024 | 6804.10 | 6925.00 | 6925.00 | 6781.45 | 33715 | -0.65% |
| 08 Jan 2024 | 6848.35 | 7050.00 | 7074.55 | 6834.00 | 138863 | -2.57% |
| 05 Jan 2024 | 7028.75 | 7180.00 | 7180.00 | 7000.00 | 30268 | -0.63% |
| 04 Jan 2024 | 7073.60 | 7200.00 | 7216.50 | 7060.05 | 18692 | -1.23% |
| 03 Jan 2024 | 7161.35 | 7195.00 | 7225.00 | 7146.00 | 21035 | -0.09% |
| 02 Jan 2024 | 7167.65 | 7169.95 | 7220.00 | 7064.05 | 27505 | -0.02% |
| 01 Jan 2024 | 7169.10 | 7198.00 | 7210.00 | 7100.30 | 29878 | 0.20% |
| 29 Dec 2023 | 7154.95 | 7069.00 | 7198.00 | 7058.05 | 80211 | 1.22% |
| 28 Dec 2023 | 7069.00 | 7050.00 | 7075.00 | 6985.00 | 42833 | 0.61% |
| 27 Dec 2023 | 7026.00 | 7096.00 | 7096.00 | 6974.40 | 65552 | -0.08% |
| 26 Dec 2023 | 7031.55 | 7020.00 | 7076.45 | 6911.00 | 69809 | 0.62% |
| 22 Dec 2023 | 6988.15 | 6865.00 | 7000.00 | 6864.30 | 57230 | 1.83% |
| 21 Dec 2023 | 6862.45 | 6816.00 | 6881.95 | 6744.00 | 51052 | 0.66% |
| 20 Dec 2023 | 6817.30 | 7110.00 | 7125.95 | 6788.05 | 65661 | -3.95% |
| 19 Dec 2023 | 7097.45 | 7030.05 | 7133.95 | 7013.00 | 48883 | 0.96% |
| 18 Dec 2023 | 7030.05 | 6958.00 | 7079.95 | 6927.40 | 61170 | 0.61% |
| 15 Dec 2023 | 6987.25 | 6965.10 | 7080.00 | 6926.55 | 65191 | 0.36% |
| 14 Dec 2023 | 6962.20 | 6845.00 | 6975.10 | 6845.00 | 34334 | 1.73% |
| 13 Dec 2023 | 6844.05 | 6849.00 | 6863.45 | 6770.20 | 19198 | 0.54% |
| 12 Dec 2023 | 6807.20 | 6776.00 | 6903.60 | 6776.00 | 32678 | 0.17% |
| 11 Dec 2023 | 6795.65 | 6720.00 | 6815.00 | 6720.00 | 61089 | 0.70% |
| 08 Dec 2023 | 6748.70 | 6903.45 | 6915.35 | 6703.50 | 46485 | -1.85% |
| 07 Dec 2023 | 6875.90 | 6825.05 | 6930.00 | 6784.00 | 129145 | 0.66% |
| 06 Dec 2023 | 6830.70 | 6752.00 | 6895.00 | 6752.00 | 34532 | 0.73% |
| 05 Dec 2023 | 6781.35 | 6753.95 | 6845.05 | 6726.05 | 98480 | 0.51% |
| 04 Dec 2023 | 6747.05 | 6680.00 | 6836.00 | 6621.15 | 42809 | 1.43% |
| 01 Dec 2023 | 6651.65 | 6644.00 | 6680.00 | 6613.00 | 46185 | 0.80% |
| 30 Nov 2023 | 6598.85 | 6644.95 | 6649.90 | 6564.70 | 45682 | -0.57% |
| 29 Nov 2023 | 6636.75 | 6540.00 | 6650.00 | 6536.35 | 40527 | 1.70% |
| 28 Nov 2023 | 6525.55 | 6540.00 | 6590.00 | 6514.25 | 51857 | -0.23% |
| 24 Nov 2023 | 6540.70 | 6616.00 | 6648.95 | 6500.10 | 56022 | -1.08% |
| 23 Nov 2023 | 6612.30 | 6515.00 | 6630.00 | 6515.00 | 26831 | 1.58% |
| 22 Nov 2023 | 6509.55 | 6561.00 | 6593.30 | 6473.90 | 25523 | -0.77% |
| 21 Nov 2023 | 6560.25 | 6595.00 | 6656.30 | 6548.05 | 32331 | 0.12% |
| 20 Nov 2023 | 6552.15 | 6689.30 | 6719.55 | 6535.15 | 22815 | -2.05% |
| 17 Nov 2023 | 6689.30 | 6699.00 | 6754.95 | 6669.00 | 20961 | -0.30% |
| 16 Nov 2023 | 6709.30 | 6690.00 | 6748.50 | 6650.00 | 56500 | 0.47% |
| 15 Nov 2023 | 6678.05 | 6709.00 | 6760.00 | 6660.15 | 34886 | 0.06% |
| 13 Nov 2023 | 6674.05 | 6681.00 | 6700.00 | 6564.10 | 24086 | 0.26% |
| 12 Nov 2023 | 6656.55 | 6679.00 | 6683.60 | 6624.05 | 5305 | 0.08% |
| 10 Nov 2023 | 6651.30 | 6641.60 | 6682.75 | 6606.00 | 30679 | 0.15% |
| 09 Nov 2023 | 6641.60 | 6648.00 | 6693.25 | 6560.10 | 58605 | 0.65% |
| 08 Nov 2023 | 6598.85 | 6522.05 | 6620.00 | 6507.05 | 42116 | 1.18% |
| 07 Nov 2023 | 6522.05 | 6708.00 | 6724.80 | 6472.05 | 119981 | -2.78% |
| 06 Nov 2023 | 6708.70 | 6450.00 | 6725.00 | 6444.00 | 78398 | 4.01% |
| 03 Nov 2023 | 6450.05 | 6339.55 | 6474.95 | 6282.00 | 72581 | 4.29% |
| 02 Nov 2023 | 6185.00 | 6155.00 | 6207.00 | 6143.05 | 27707 | 0.79% |
| 01 Nov 2023 | 6136.45 | 6241.70 | 6267.00 | 6122.05 | 24743 | -1.69% |
| 31 Oct 2023 | 6241.70 | 6250.00 | 6294.70 | 6229.30 | 18575 | 0.00% |
| 30 Oct 2023 | 6241.50 | 6274.00 | 6287.35 | 6212.10 | 14670 | -0.12% |
| 27 Oct 2023 | 6249.10 | 6270.00 | 6317.30 | 6172.20 | 157839 | 0.15% |
| 26 Oct 2023 | 6239.95 | 6348.00 | 6348.00 | 6219.05 | 84307 | -1.59% |
| 25 Oct 2023 | 6341.00 | 6395.00 | 6449.00 | 6271.00 | 75668 | -0.79% |
| 23 Oct 2023 | 6391.30 | 6605.00 | 6788.60 | 6351.00 | 168536 | -4.27% |
| 20 Oct 2023 | 6676.70 | 6774.95 | 6863.80 | 6605.00 | 111332 | -1.41% |
| 19 Oct 2023 | 6772.05 | 6840.00 | 6847.75 | 6746.00 | 55393 | -0.99% |
| 18 Oct 2023 | 6839.60 | 6919.90 | 6922.45 | 6800.05 | 59450 | -0.64% |
| 17 Oct 2023 | 6883.65 | 6949.00 | 6959.95 | 6868.30 | 58476 | 0.09% |
| 16 Oct 2023 | 6877.65 | 6921.00 | 6965.95 | 6850.05 | 67552 | -0.89% |
| 13 Oct 2023 | 6939.10 | 6939.00 | 6970.00 | 6885.20 | 27008 | -0.08% |
| 12 Oct 2023 | 6945.00 | 6903.00 | 6961.00 | 6870.05 | 17052 | 0.67% |
| 11 Oct 2023 | 6898.70 | 6917.40 | 7049.55 | 6880.05 | 28468 | 0.26% |
| 10 Oct 2023 | 6881.15 | 6894.95 | 6931.95 | 6860.00 | 12562 | -0.05% |
| 09 Oct 2023 | 6884.35 | 7002.00 | 7009.30 | 6850.00 | 20449 | -2.00% |
| 06 Oct 2023 | 7025.05 | 7029.00 | 7038.95 | 6950.00 | 18722 | -0.15% |
| 05 Oct 2023 | 7035.85 | 6980.00 | 7060.20 | 6920.00 | 25029 | 1.20% |
| 04 Oct 2023 | 6952.15 | 6981.85 | 6994.00 | 6822.20 | 33491 | -0.43% |
| 03 Oct 2023 | 6981.85 | 7050.00 | 7050.00 | 6940.35 | 21959 | -0.90% |
| 29 Sep 2023 | 7045.60 | 7018.00 | 7069.95 | 6952.60 | 19129 | 0.42% |
| 28 Sep 2023 | 7015.80 | 7000.00 | 7047.15 | 6959.35 | 43885 | -0.05% |
| 27 Sep 2023 | 7019.35 | 6983.45 | 7050.00 | 6950.15 | 18841 | 0.59% |
| 26 Sep 2023 | 6978.45 | 7028.95 | 7049.90 | 6917.40 | 26272 | -0.71% |
| 25 Sep 2023 | 7028.50 | 7048.00 | 7106.95 | 7012.05 | 11648 | -0.41% |
| 22 Sep 2023 | 7057.65 | 7133.70 | 7151.50 | 7040.00 | 17384 | -0.55% |
| 21 Sep 2023 | 7096.40 | 7149.00 | 7254.95 | 7083.05 | 24409 | -0.74% |
| 20 Sep 2023 | 7148.95 | 7182.00 | 7241.50 | 7070.90 | 46167 | -1.24% |
| 18 Sep 2023 | 7238.35 | 7300.00 | 7318.30 | 7216.05 | 57869 | -1.17% |
| 15 Sep 2023 | 7324.30 | 7371.00 | 7438.45 | 7294.25 | 19990 | -0.88% |
| 14 Sep 2023 | 7389.15 | 7401.00 | 7485.90 | 7300.00 | 27008 | 0.01% |
| 13 Sep 2023 | 7388.75 | 7330.00 | 7437.10 | 7300.00 | 26239 | 0.73% |
| 12 Sep 2023 | 7335.05 | 7575.00 | 7584.30 | 7272.55 | 67968 | -3.01% |
| 11 Sep 2023 | 7563.00 | 7534.90 | 7589.90 | 7480.05 | 34650 | 0.55% |
| 08 Sep 2023 | 7521.55 | 7478.95 | 7537.80 | 7396.10 | 47990 | 0.71% |
| 07 Sep 2023 | 7468.60 | 7463.65 | 7487.95 | 7410.25 | 18597 | 0.07% |
| 06 Sep 2023 | 7463.65 | 7392.95 | 7490.00 | 7352.00 | 34808 | 0.86% |
| 05 Sep 2023 | 7399.90 | 7340.00 | 7420.00 | 7305.85 | 24945 | 1.30% |
| 04 Sep 2023 | 7304.70 | 7350.00 | 7425.00 | 7266.55 | 48635 | -0.68% |
| 01 Sep 2023 | 7354.35 | 7350.05 | 7384.95 | 7324.10 | 33168 | 0.28% |
| 31 Aug 2023 | 7334.10 | 7300.00 | 7350.00 | 7215.00 | 54055 | 1.00% |
| 30 Aug 2023 | 7261.55 | 7221.05 | 7300.00 | 7143.05 | 80007 | 0.87% |
| 29 Aug 2023 | 7198.85 | 6925.00 | 7220.00 | 6914.60 | 117895 | 3.98% |
| 28 Aug 2023 | 6923.60 | 6945.00 | 6974.30 | 6896.20 | 33497 | -0.09% |
| 25 Aug 2023 | 6929.50 | 6879.00 | 6950.00 | 6823.15 | 44429 | 0.54% |
| 24 Aug 2023 | 6892.20 | 6834.95 | 6915.00 | 6802.25 | 41612 | 1.38% |
| 23 Aug 2023 | 6798.70 | 6821.90 | 6875.00 | 6749.05 | 21755 | -0.31% |
| 22 Aug 2023 | 6820.05 | 6785.15 | 6835.00 | 6766.60 | 23501 | 0.66% |
| 21 Aug 2023 | 6775.30 | 6797.00 | 6811.95 | 6720.05 | 22744 | 0.17% |
| 18 Aug 2023 | 6764.10 | 6765.00 | 6814.25 | 6718.85 | 21532 | -0.03% |
| 17 Aug 2023 | 6766.15 | 6835.00 | 6919.85 | 6752.00 | 29935 | -0.94% |
| 16 Aug 2023 | 6830.25 | 6810.80 | 6839.00 | 6707.10 | 22629 | 0.82% |
| 14 Aug 2023 | 6774.80 | 6809.95 | 6810.05 | 6660.10 | 37343 | -0.36% |
| 11 Aug 2023 | 6799.45 | 6900.00 | 6919.95 | 6767.00 | 27545 | -0.64% |
| 10 Aug 2023 | 6843.30 | 6937.00 | 6937.00 | 6789.10 | 33489 | -0.81% |
| 09 Aug 2023 | 6898.85 | 6960.00 | 6993.65 | 6884.95 | 39322 | -0.92% |
| 08 Aug 2023 | 6963.10 | 7079.90 | 7084.85 | 6907.00 | 41550 | -1.18% |
| 07 Aug 2023 | 7046.20 | 7070.00 | 7100.75 | 7020.50 | 14647 | -0.45% |
| 04 Aug 2023 | 7078.05 | 7048.00 | 7118.10 | 7000.00 | 36149 | 0.90% |
| 03 Aug 2023 | 7014.65 | 7089.95 | 7106.80 | 6990.00 | 32668 | -1.12% |
| 02 Aug 2023 | 7093.80 | 7190.00 | 7265.00 | 7030.00 | 123208 | -1.62% |
| 01 Aug 2023 | 7210.30 | 6800.00 | 7232.95 | 6796.65 | 347555 | 6.09% |
| 31 Jul 2023 | 6796.65 | 6630.00 | 6813.60 | 6630.00 | 82410 | 2.63% |
| 28 Jul 2023 | 6622.60 | 6550.00 | 6672.95 | 6486.05 | 85858 | 1.72% |
| 27 Jul 2023 | 6510.35 | 6555.50 | 6655.60 | 6500.00 | 51906 | -0.69% |
| 26 Jul 2023 | 6555.50 | 6568.00 | 6633.00 | 6527.10 | 54201 | -0.13% |
| 25 Jul 2023 | 6564.15 | 6710.00 | 6750.00 | 6531.05 | 136087 | -2.09% |
| 24 Jul 2023 | 6704.15 | 6948.05 | 6948.05 | 6683.20 | 186042 | -4.42% |
| 21 Jul 2023 | 7014.15 | 6606.30 | 7049.90 | 6466.75 | 569399 | 6.56% |
| 20 Jul 2023 | 6582.35 | 6601.00 | 6633.90 | 6570.00 | 14533 | -0.40% |
| 19 Jul 2023 | 6608.75 | 6609.05 | 6645.00 | 6559.00 | 21179 | 0.00% |
| 18 Jul 2023 | 6609.05 | 6610.00 | 6638.00 | 6570.05 | 15623 | 0.11% |
| 17 Jul 2023 | 6601.80 | 6560.00 | 6666.00 | 6552.20 | 71237 | 0.61% |
| 14 Jul 2023 | 6561.70 | 6550.00 | 6609.00 | 6516.90 | 20967 | 0.20% |
| 13 Jul 2023 | 6548.40 | 6580.00 | 6635.00 | 6510.15 | 72167 | -0.32% |
| 12 Jul 2023 | 6569.60 | 6550.05 | 6618.00 | 6530.00 | 84345 | 0.79% |
| 11 Jul 2023 | 6518.35 | 6729.70 | 6729.95 | 6506.00 | 119453 | -2.69% |
| 10 Jul 2023 | 6698.50 | 6800.00 | 6809.50 | 6635.00 | 49492 | -1.17% |
| 07 Jul 2023 | 6777.80 | 6855.00 | 6918.90 | 6733.15 | 77773 | -1.18% |
| 06 Jul 2023 | 6858.60 | 6840.00 | 6869.00 | 6770.00 | 46571 | 0.26% |
| 05 Jul 2023 | 6840.80 | 6925.05 | 6929.20 | 6800.00 | 62385 | -1.22% |
| 04 Jul 2023 | 6925.05 | 6915.00 | 6994.00 | 6835.00 | 53469 | 0.13% |
| 03 Jul 2023 | 6915.75 | 7012.00 | 7051.95 | 6878.50 | 47803 | -1.14% |
| 30 Jun 2023 | 6995.25 | 6940.00 | 7011.70 | 6906.00 | 25814 | 0.70% |
| 28 Jun 2023 | 6946.65 | 7028.00 | 7028.00 | 6925.00 | 67932 | -0.68% |
| 27 Jun 2023 | 6994.05 | 7068.00 | 7089.45 | 6976.55 | 51440 | -0.53% |
| 26 Jun 2023 | 7031.00 | 6980.00 | 7054.00 | 6930.10 | 50857 | 0.95% |
| 23 Jun 2023 | 6964.80 | 7074.00 | 7089.75 | 6902.05 | 93247 | -1.56% |
| 22 Jun 2023 | 7074.90 | 7079.00 | 7115.00 | 7002.65 | 26519 | 0.21% |
| 21 Jun 2023 | 7059.90 | 7145.00 | 7170.00 | 7044.00 | 46158 | -0.72% |
| 20 Jun 2023 | 7111.10 | 7017.80 | 7130.00 | 6986.90 | 53499 | 1.30% |
| 19 Jun 2023 | 7019.65 | 7067.00 | 7100.00 | 6953.55 | 53672 | -0.62% |
| 16 Jun 2023 | 7063.25 | 7020.00 | 7108.00 | 7004.35 | 54228 | 0.95% |
| 15 Jun 2023 | 6996.80 | 7020.00 | 7048.00 | 6936.50 | 84577 | -0.11% |
| 14 Jun 2023 | 7004.30 | 6930.00 | 7124.00 | 6890.00 | 114104 | 1.30% |
| 13 Jun 2023 | 6914.35 | 6695.00 | 6939.95 | 6695.00 | 96789 | 3.52% |
| 12 Jun 2023 | 6679.05 | 6780.00 | 6780.00 | 6640.00 | 77366 | -0.79% |
| 09 Jun 2023 | 6732.25 | 6818.00 | 6860.80 | 6680.00 | 49097 | -1.08% |
| 08 Jun 2023 | 6805.80 | 6949.90 | 6991.00 | 6788.15 | 28529 | -1.80% |
| 07 Jun 2023 | 6930.85 | 6755.00 | 6957.45 | 6755.00 | 47958 | 2.61% |
| 06 Jun 2023 | 6754.30 | 6781.90 | 6850.00 | 6738.00 | 46479 | -0.35% |
| 05 Jun 2023 | 6778.00 | 6759.00 | 6832.45 | 6754.45 | 15566 | 0.29% |
| 02 Jun 2023 | 6758.55 | 6750.00 | 6885.25 | 6738.25 | 26943 | 0.24% |
| 01 Jun 2023 | 6742.10 | 6733.90 | 6800.00 | 6705.50 | 27550 | 0.12% |
| 31 May 2023 | 6733.90 | 6861.95 | 6862.15 | 6715.00 | 23018 | -1.88% |
| 30 May 2023 | 6863.25 | 6909.00 | 6959.95 | 6841.00 | 49761 | -0.02% |
| 29 May 2023 | 6864.85 | 6809.00 | 6884.95 | 6758.15 | 18627 | 1.06% |
| 26 May 2023 | 6792.75 | 6630.20 | 6830.00 | 6623.35 | 50547 | 2.36% |
| 25 May 2023 | 6635.90 | 6620.05 | 6670.00 | 6593.70 | 65278 | 0.31% |
| 24 May 2023 | 6615.30 | 6648.60 | 6669.00 | 6605.00 | 11525 | -0.50% |
| 23 May 2023 | 6648.60 | 6625.00 | 6709.95 | 6600.10 | 16418 | 0.51% |
| 22 May 2023 | 6614.95 | 6648.95 | 6650.00 | 6565.00 | 14643 | 0.00% |
| 19 May 2023 | 6615.15 | 6681.00 | 6690.00 | 6601.00 | 12431 | -0.93% |
| 18 May 2023 | 6677.55 | 6726.20 | 6767.00 | 6650.00 | 34896 | -0.69% |
| 17 May 2023 | 6724.25 | 6822.25 | 6835.00 | 6650.00 | 40184 | -1.44% |
| 16 May 2023 | 6822.25 | 6915.00 | 6922.75 | 6789.00 | 32155 | -0.81% |
| 15 May 2023 | 6878.05 | 6959.00 | 6967.00 | 6850.00 | 27151 | -0.99% |
| 12 May 2023 | 6947.05 | 6949.00 | 6960.00 | 6858.05 | 20757 | 0.44% |
| 11 May 2023 | 6916.55 | 6869.00 | 6950.00 | 6834.00 | 84683 | 0.84% |
| 10 May 2023 | 6858.75 | 6820.00 | 6893.30 | 6784.05 | 101124 | 0.77% |
| 09 May 2023 | 6806.55 | 6730.05 | 6819.90 | 6700.00 | 76469 | 1.02% |
| 08 May 2023 | 6737.55 | 6721.95 | 6789.00 | 6691.00 | 33172 | 0.24% |
| 05 May 2023 | 6721.45 | 6760.05 | 6789.50 | 6693.40 | 30073 | -0.42% |
| 04 May 2023 | 6750.10 | 6588.95 | 6784.00 | 6588.95 | 133476 | 2.59% |
| 03 May 2023 | 6580.00 | 6560.05 | 6677.70 | 6560.00 | 67979 | -0.18% |
| 02 May 2023 | 6591.55 | 6729.05 | 6729.05 | 6530.00 | 246859 | -4.08% |
| 28 Apr 2023 | 6871.60 | 7000.25 | 7139.85 | 6770.00 | 107161 | -1.95% |
| 27 Apr 2023 | 7008.20 | 7024.95 | 7052.00 | 6993.00 | 13010 | -0.43% |
| 26 Apr 2023 | 7038.75 | 6990.00 | 7048.35 | 6964.70 | 22019 | 0.65% |
| 25 Apr 2023 | 6992.95 | 6971.00 | 7025.00 | 6953.40 | 22644 | 0.15% |
| 24 Apr 2023 | 6982.70 | 7010.00 | 7049.00 | 6953.00 | 19236 | -0.16% |
| 21 Apr 2023 | 6994.10 | 6930.00 | 7013.75 | 6925.25 | 28429 | 0.57% |
| 20 Apr 2023 | 6954.70 | 6933.95 | 7016.15 | 6909.05 | 24545 | 0.43% |
| 19 Apr 2023 | 6925.15 | 7100.80 | 7120.00 | 6851.10 | 54478 | -2.78% |
| 18 Apr 2023 | 7122.85 | 7075.00 | 7148.00 | 7064.45 | 23135 | 0.76% |
| 17 Apr 2023 | 7069.25 | 7063.00 | 7098.85 | 6997.05 | 12492 | 0.09% |
| 13 Apr 2023 | 7063.00 | 7080.00 | 7148.65 | 7042.15 | 19134 | 0.10% |
| 12 Apr 2023 | 7055.90 | 7017.90 | 7167.55 | 6996.90 | 41546 | 0.52% |
| 11 Apr 2023 | 7019.15 | 7020.00 | 7117.30 | 6970.10 | 40146 | 0.17% |
| 10 Apr 2023 | 7006.90 | 7032.15 | 7057.45 | 6962.45 | 15855 | -0.36% |
| 06 Apr 2023 | 7032.15 | 6958.00 | 7048.00 | 6901.00 | 16130 | 1.25% |
| 05 Apr 2023 | 6945.35 | 6949.95 | 6974.00 | 6882.00 | 21044 | 0.32% |
| 03 Apr 2023 | 6923.50 | 7032.95 | 7032.95 | 6840.90 | 20344 | -0.51% |
| 31 Mar 2023 | 6959.05 | 7034.85 | 7050.00 | 6950.00 | 10706 | -0.72% |
| 29 Mar 2023 | 7009.50 | 6986.00 | 7025.55 | 6932.05 | 26350 | 0.33% |
| 28 Mar 2023 | 6986.40 | 6995.00 | 7040.00 | 6911.20 | 17137 | 0.17% |
| 27 Mar 2023 | 6974.60 | 6952.00 | 7040.00 | 6905.90 | 19097 | 0.77% |
| 24 Mar 2023 | 6921.55 | 6890.00 | 6952.00 | 6840.00 | 24482 | 0.76% |
| 23 Mar 2023 | 6869.30 | 7008.30 | 7034.95 | 6855.85 | 16338 | -1.98% |
| 22 Mar 2023 | 7008.30 | 7075.00 | 7077.50 | 6985.00 | 15020 | -0.49% |
| 21 Mar 2023 | 7042.70 | 7029.90 | 7120.00 | 6990.00 | 21486 | 0.64% |
| 20 Mar 2023 | 6998.25 | 7000.00 | 7010.00 | 6885.05 | 23029 | 0.15% |
| 17 Mar 2023 | 6987.45 | 6999.80 | 7043.05 | 6950.00 | 31765 | 0.60% |
| 16 Mar 2023 | 6945.45 | 6854.75 | 6997.00 | 6745.65 | 58577 | 1.83% |
| 15 Mar 2023 | 6820.95 | 6855.00 | 6886.30 | 6793.10 | 59587 | 0.00% |
| 14 Mar 2023 | 6820.65 | 6840.00 | 6909.55 | 6797.75 | 28762 | -0.34% |
| 13 Mar 2023 | 6844.05 | 6981.00 | 6981.00 | 6790.00 | 39363 | -2.14% |
| 10 Mar 2023 | 6993.85 | 6940.00 | 7049.50 | 6890.00 | 47567 | 0.58% |
| 09 Mar 2023 | 6953.80 | 6970.00 | 7007.70 | 6903.05 | 31141 | -0.20% |
| 08 Mar 2023 | 6967.60 | 7021.65 | 7030.00 | 6941.15 | 25452 | -1.00% |
| 06 Mar 2023 | 7038.25 | 7087.00 | 7127.10 | 7028.65 | 19936 | -0.20% |
| 03 Mar 2023 | 7052.15 | 7025.00 | 7106.70 | 6999.75 | 33225 | 0.64% |
| 02 Mar 2023 | 7007.20 | 7148.00 | 7148.00 | 6990.10 | 28683 | -1.50% |
| 01 Mar 2023 | 7113.65 | 7065.00 | 7169.90 | 7044.20 | 24310 | 1.15% |
| 28 Feb 2023 | 7032.95 | 7040.05 | 7123.90 | 6980.15 | 20568 | 0.03% |
| 27 Feb 2023 | 7030.65 | 7140.00 | 7140.00 | 6950.00 | 31812 | -1.66% |
| 24 Feb 2023 | 7149.05 | 7157.75 | 7304.35 | 7135.15 | 28828 | -0.12% |
| 23 Feb 2023 | 7157.75 | 7144.00 | 7188.00 | 7114.10 | 32562 | -0.03% |
| 22 Feb 2023 | 7160.00 | 7200.05 | 7200.05 | 7094.05 | 33046 | -0.57% |
| 21 Feb 2023 | 7201.30 | 7140.00 | 7315.00 | 7058.05 | 51620 | 1.17% |
| 20 Feb 2023 | 7118.30 | 7299.90 | 7323.00 | 7100.00 | 26211 | -2.37% |
| 17 Feb 2023 | 7290.75 | 7394.55 | 7489.90 | 7230.05 | 35836 | -1.28% |
| 16 Feb 2023 | 7385.25 | 7235.00 | 7448.40 | 7182.25 | 41936 | 2.74% |
| 15 Feb 2023 | 7188.30 | 7148.90 | 7256.30 | 7112.30 | 21745 | 0.55% |
| 14 Feb 2023 | 7148.90 | 7075.00 | 7194.00 | 7012.00 | 31303 | 1.11% |
| 13 Feb 2023 | 7070.75 | 7189.95 | 7189.95 | 7034.05 | 15891 | -1.34% |
| 10 Feb 2023 | 7166.55 | 7199.00 | 7247.70 | 7140.25 | 21551 | -0.24% |
| 09 Feb 2023 | 7183.95 | 7200.00 | 7276.70 | 7158.00 | 23983 | -0.08% |
| 08 Feb 2023 | 7189.85 | 7174.95 | 7209.85 | 7065.05 | 25687 | 0.38% |
| 07 Feb 2023 | 7162.35 | 7330.00 | 7421.00 | 7100.00 | 36241 | -1.95% |
| 06 Feb 2023 | 7305.05 | 7287.00 | 7361.00 | 7202.10 | 22874 | 0.78% |
| 03 Feb 2023 | 7248.40 | 7189.95 | 7270.00 | 7156.05 | 34126 | 1.13% |
| 02 Feb 2023 | 7167.10 | 7199.90 | 7344.45 | 7130.05 | 16241 | -0.13% |
| 01 Feb 2023 | 7176.25 | 7156.00 | 7313.75 | 7138.00 | 48782 | 0.58% |
| 31 Jan 2023 | 7134.55 | 7099.00 | 7189.30 | 6972.10 | 33493 | 1.54% |
| 30 Jan 2023 | 7026.65 | 7035.65 | 7098.85 | 6894.90 | 30793 | 0.41% |
| 27 Jan 2023 | 6997.70 | 6990.00 | 7006.30 | 6873.75 | 26600 | 0.06% |
| 25 Jan 2023 | 6993.20 | 7166.90 | 7199.00 | 6957.00 | 40171 | -2.21% |
| 24 Jan 2023 | 7150.90 | 7145.00 | 7185.95 | 7050.05 | 48732 | 0.15% |
| 23 Jan 2023 | 7139.95 | 7411.00 | 7411.00 | 7033.70 | 176530 | -3.92% |
| 20 Jan 2023 | 7431.45 | 7750.05 | 7778.95 | 7350.50 | 146657 | -4.13% |
| 19 Jan 2023 | 7751.80 | 7750.00 | 7775.40 | 7686.00 | 8183 | -0.07% |
| 18 Jan 2023 | 7757.50 | 7789.95 | 7834.05 | 7745.00 | 23610 | -0.42% |
| 17 Jan 2023 | 7790.15 | 7760.05 | 7825.00 | 7730.00 | 11499 | 0.48% |
| 16 Jan 2023 | 7753.20 | 7725.85 | 7850.00 | 7701.35 | 60315 | 0.71% |
| 13 Jan 2023 | 7698.90 | 7679.95 | 7725.95 | 7605.00 | 50464 | 0.31% |
| 12 Jan 2023 | 7675.25 | 7740.00 | 7841.85 | 7625.10 | 103766 | -0.52% |
| 11 Jan 2023 | 7715.75 | 7698.00 | 7739.05 | 7663.00 | 21203 | 0.24% |
| 10 Jan 2023 | 7697.55 | 7771.00 | 7811.60 | 7665.05 | 20097 | -0.94% |
| 09 Jan 2023 | 7770.75 | 7868.00 | 7869.95 | 7682.20 | 32188 | -0.74% |
| 06 Jan 2023 | 7829.05 | 7974.95 | 7974.95 | 7756.00 | 38411 | -1.39% |
| 05 Jan 2023 | 7939.55 | 8009.00 | 8020.50 | 7852.00 | 37917 | -0.49% |
| 04 Jan 2023 | 7978.55 | 8199.00 | 8225.00 | 7940.00 | 38803 | -2.39% |
| 03 Jan 2023 | 8173.60 | 8228.95 | 8335.80 | 8140.00 | 32839 | -0.41% |
| 02 Jan 2023 | 8207.60 | 8260.00 | 8335.85 | 8177.80 | 13967 | -0.61% |
| 30 Dec 2022 | 8258.00 | 8350.00 | 8372.75 | 8155.05 | 30627 | -1.04% |
| 29 Dec 2022 | 8344.80 | 8195.00 | 8350.00 | 8195.00 | 47114 | 0.98% |
| 28 Dec 2022 | 8263.65 | 7900.00 | 8288.30 | 7889.55 | 87966 | 4.51% |
| 27 Dec 2022 | 7906.85 | 7925.00 | 8000.00 | 7880.00 | 43789 | 0.27% |
| 26 Dec 2022 | 7885.55 | 7859.95 | 8032.00 | 7800.10 | 28902 | 0.51% |
| 23 Dec 2022 | 7845.30 | 8113.60 | 8113.60 | 7820.20 | 45675 | -3.31% |
| 22 Dec 2022 | 8113.60 | 8150.00 | 8200.00 | 8048.50 | 22397 | 0.02% |
| 21 Dec 2022 | 8111.65 | 8250.00 | 8295.00 | 8042.35 | 36498 | -1.51% |
| 20 Dec 2022 | 8235.85 | 8130.00 | 8250.00 | 8017.55 | 14889 | 1.74% |
| 19 Dec 2022 | 8095.30 | 8000.20 | 8128.20 | 7970.00 | 26558 | 0.46% |
| 16 Dec 2022 | 8058.10 | 8130.00 | 8157.95 | 8024.85 | 22267 | -0.84% |
| 15 Dec 2022 | 8126.55 | 8263.10 | 8282.85 | 8082.05 | 34574 | -1.24% |
| 14 Dec 2022 | 8228.50 | 8275.00 | 8371.55 | 8210.00 | 24504 | -0.25% |
| 13 Dec 2022 | 8248.90 | 8290.80 | 8290.80 | 8222.00 | 19438 | -0.01% |
| 12 Dec 2022 | 8249.55 | 8303.00 | 8344.00 | 8207.10 | 16647 | -1.01% |
| 09 Dec 2022 | 8333.90 | 8448.55 | 8535.00 | 8303.20 | 24208 | -1.24% |
| 08 Dec 2022 | 8438.55 | 8501.95 | 8549.00 | 8401.05 | 15579 | -0.25% |
| 07 Dec 2022 | 8459.65 | 8694.70 | 8703.95 | 8427.65 | 24920 | -2.70% |
| 06 Dec 2022 | 8694.70 | 8800.00 | 8815.95 | 8650.05 | 22991 | -1.40% |
| 05 Dec 2022 | 8818.25 | 8889.95 | 8947.85 | 8782.55 | 27758 | -0.78% |
| 02 Dec 2022 | 8887.35 | 8650.00 | 8927.00 | 8573.05 | 51728 | 2.57% |
| 01 Dec 2022 | 8664.45 | 8399.90 | 8687.95 | 8373.25 | 45379 | 3.58% |
| 30 Nov 2022 | 8364.75 | 8335.00 | 8424.00 | 8300.00 | 20553 | 0.26% |
| 29 Nov 2022 | 8343.35 | 8348.35 | 8438.00 | 8270.00 | 27812 | -0.92% |
| 28 Nov 2022 | 8420.70 | 8201.55 | 8430.00 | 8151.95 | 43426 | 2.67% |
| 25 Nov 2022 | 8201.55 | 8035.00 | 8244.85 | 8020.00 | 30408 | 2.57% |
| 24 Nov 2022 | 7996.35 | 8035.05 | 8052.30 | 7954.45 | 23015 | -0.36% |
| 23 Nov 2022 | 8024.95 | 8058.90 | 8069.90 | 7993.40 | 14971 | 0.03% |
| 22 Nov 2022 | 8022.40 | 8120.00 | 8144.75 | 8002.00 | 15732 | -1.12% |
| 21 Nov 2022 | 8113.30 | 8090.00 | 8191.70 | 8055.00 | 11855 | 0.42% |
| 18 Nov 2022 | 8079.60 | 8100.00 | 8119.95 | 7928.00 | 80509 | -0.03% |
| 17 Nov 2022 | 8082.00 | 8150.00 | 8178.40 | 8055.00 | 27355 | -0.75% |
| 16 Nov 2022 | 8143.45 | 8314.00 | 8347.85 | 8124.00 | 18090 | -1.82% |
| 15 Nov 2022 | 8294.00 | 8335.00 | 8379.30 | 8251.30 | 25911 | -0.50% |
| 14 Nov 2022 | 8335.40 | 8339.95 | 8499.00 | 8305.00 | 17966 | -0.07% |
| 11 Nov 2022 | 8341.55 | 8349.95 | 8394.90 | 8230.50 | 36854 | 0.94% |
| 10 Nov 2022 | 8263.85 | 8319.00 | 8350.00 | 8205.00 | 17611 | -0.70% |
| 09 Nov 2022 | 8322.50 | 8404.70 | 8594.95 | 8307.75 | 24517 | -0.98% |
| 07 Nov 2022 | 8404.70 | 8463.80 | 8520.00 | 8355.00 | 30902 | -0.70% |
| 04 Nov 2022 | 8463.80 | 8460.00 | 8504.50 | 8321.85 | 22057 | 0.24% |
| 03 Nov 2022 | 8443.60 | 8325.85 | 8524.25 | 8300.00 | 30781 | 1.00% |
| 02 Nov 2022 | 8359.85 | 8367.00 | 8432.85 | 8299.80 | 9883 | -0.09% |
| 01 Nov 2022 | 8367.35 | 8380.00 | 8457.60 | 8316.00 | 12805 | -0.07% |
| 31 Oct 2022 | 8373.30 | 8356.80 | 8452.90 | 8320.00 | 14001 | 0.70% |
| 28 Oct 2022 | 8315.20 | 8500.05 | 8530.00 | 8300.00 | 19861 | -1.17% |
| 27 Oct 2022 | 8413.25 | 8265.00 | 8549.90 | 8102.05 | 118918 | 2.59% |
| 25 Oct 2022 | 8201.00 | 8358.20 | 8368.95 | 8185.05 | 26437 | -2.14% |
| 24 Oct 2022 | 8379.95 | 8434.00 | 8435.00 | 8352.00 | 4529 | -0.65% |
| 21 Oct 2022 | 8434.80 | 8680.00 | 8732.90 | 8356.80 | 97302 | -2.55% |
| 20 Oct 2022 | 8655.95 | 8648.00 | 8682.95 | 8588.70 | 19315 | 0.07% |
| 19 Oct 2022 | 8649.65 | 8689.00 | 8750.00 | 8620.00 | 7828 | -0.13% |
| 18 Oct 2022 | 8661.00 | 8794.00 | 8794.00 | 8600.00 | 24499 | -0.85% |
| 17 Oct 2022 | 8735.20 | 8789.90 | 8806.95 | 8666.00 | 87572 | -0.34% |
| 14 Oct 2022 | 8764.75 | 8895.00 | 8936.30 | 8727.10 | 16561 | 0.02% |
| 13 Oct 2022 | 8763.20 | 8739.30 | 8817.60 | 8623.00 | 30987 | 0.77% |
| 12 Oct 2022 | 8696.50 | 8677.00 | 8742.00 | 8575.00 | 27438 | 0.28% |
| 11 Oct 2022 | 8671.85 | 8804.90 | 8804.90 | 8580.00 | 23471 | -1.10% |
| 10 Oct 2022 | 8767.95 | 8820.15 | 8898.40 | 8730.00 | 16495 | -1.49% |
| 07 Oct 2022 | 8900.40 | 8995.00 | 9045.00 | 8876.80 | 11943 | -1.13% |
| 06 Oct 2022 | 9001.70 | 9080.00 | 9154.95 | 8980.00 | 37724 | -0.42% |
| 04 Oct 2022 | 9039.55 | 9039.00 | 9144.90 | 9002.10 | 28692 | 1.34% |
| 03 Oct 2022 | 8919.60 | 9020.00 | 9148.10 | 8850.00 | 19783 | -1.16% |
| 30 Sep 2022 | 9023.90 | 8855.00 | 9069.90 | 8847.65 | 29564 | 1.12% |
| 29 Sep 2022 | 8923.65 | 8890.00 | 8949.90 | 8741.30 | 35141 | 1.22% |
| 28 Sep 2022 | 8816.20 | 8848.00 | 8944.90 | 8683.05 | 30715 | -1.17% |
| 27 Sep 2022 | 8920.55 | 8999.95 | 9070.00 | 8848.80 | 53791 | -0.29% |
| 26 Sep 2022 | 8946.15 | 9248.00 | 9248.00 | 8899.00 | 71590 | -3.33% |
| 23 Sep 2022 | 9254.15 | 9301.05 | 9404.50 | 9231.05 | 17748 | -1.32% |
| 22 Sep 2022 | 9377.55 | 9299.95 | 9395.00 | 9210.00 | 12864 | 0.91% |
| 21 Sep 2022 | 9293.35 | 9400.00 | 9449.75 | 9234.60 | 14701 | -0.62% |
| 20 Sep 2022 | 9351.75 | 9300.00 | 9420.00 | 9280.05 | 17296 | 1.09% |
| 19 Sep 2022 | 9250.75 | 9184.90 | 9325.00 | 9112.55 | 27213 | 0.16% |
| 16 Sep 2022 | 9236.10 | 9563.95 | 9689.55 | 9122.25 | 49514 | -3.44% |
| 15 Sep 2022 | 9564.65 | 9700.00 | 9715.10 | 9410.00 | 38283 | -0.66% |
| 14 Sep 2022 | 9628.05 | 9659.95 | 9723.90 | 9570.00 | 26138 | -1.04% |
| 13 Sep 2022 | 9729.10 | 9632.25 | 9812.90 | 9632.25 | 54718 | 1.23% |
| 12 Sep 2022 | 9611.20 | 9265.00 | 9675.20 | 9211.05 | 95545 | 4.08% |
| 09 Sep 2022 | 9234.70 | 9190.05 | 9350.00 | 9190.05 | 31654 | 0.49% |
| 08 Sep 2022 | 9190.05 | 9250.00 | 9398.85 | 9159.55 | 39778 | 0.01% |
| 07 Sep 2022 | 9189.00 | 9175.00 | 9344.90 | 9042.70 | 28812 | -0.06% |
| 06 Sep 2022 | 9194.20 | 9199.95 | 9292.70 | 9075.00 | 25582 | -0.01% |
| 05 Sep 2022 | 9195.55 | 9221.00 | 9319.90 | 9175.05 | 21535 | -0.28% |
| 02 Sep 2022 | 9221.45 | 9248.00 | 9279.90 | 9145.85 | 27824 | 0.44% |
| 01 Sep 2022 | 9181.45 | 9134.90 | 9333.35 | 9050.00 | 21127 | 0.21% |
| 30 Aug 2022 | 9162.45 | 9025.00 | 9249.95 | 9025.00 | 23322 | 1.70% |
| 29 Aug 2022 | 9009.45 | 8999.55 | 9045.00 | 8940.05 | 15575 | -0.90% |
| 26 Aug 2022 | 9091.15 | 9118.95 | 9212.00 | 9063.65 | 24662 | 0.20% |
| 25 Aug 2022 | 9073.05 | 9199.00 | 9296.90 | 9027.25 | 45026 | -0.67% |
| 24 Aug 2022 | 9134.50 | 9200.05 | 9299.85 | 9051.55 | 49067 | -1.13% |
| 23 Aug 2022 | 9239.15 | 8880.05 | 9289.00 | 8836.75 | 78883 | 3.22% |
| 22 Aug 2022 | 8950.75 | 9152.00 | 9152.00 | 8880.00 | 39561 | -2.19% |
| 19 Aug 2022 | 9151.20 | 9334.00 | 9348.70 | 9136.10 | 50275 | -1.65% |
| 18 Aug 2022 | 9304.95 | 9410.00 | 9448.00 | 9283.90 | 17808 | -0.90% |
| 17 Aug 2022 | 9389.00 | 9309.00 | 9458.90 | 9309.00 | 22760 | 0.87% |
| 16 Aug 2022 | 9308.20 | 9285.00 | 9400.00 | 9251.00 | 15063 | 0.97% |
| 12 Aug 2022 | 9218.75 | 9375.00 | 9390.85 | 9200.00 | 17620 | -1.63% |
| 11 Aug 2022 | 9371.90 | 9360.00 | 9488.00 | 9300.60 | 23148 | 0.30% |
| 10 Aug 2022 | 9343.85 | 9419.95 | 9485.00 | 9325.05 | 20640 | 0.11% |
| 08 Aug 2022 | 9333.30 | 9400.00 | 9470.10 | 9300.50 | 22896 | -0.53% |
| 05 Aug 2022 | 9382.60 | 9380.00 | 9467.80 | 9322.25 | 18146 | -0.04% |
| 04 Aug 2022 | 9386.75 | 9450.10 | 9515.80 | 9254.05 | 36361 | -0.35% |
| 03 Aug 2022 | 9420.00 | 9130.05 | 9449.00 | 9103.25 | 33951 | 2.97% |
| 02 Aug 2022 | 9148.70 | 9142.00 | 9250.00 | 9040.00 | 22428 | 0.07% |
| 01 Aug 2022 | 9142.70 | 8899.90 | 9190.00 | 8886.95 | 62259 | 2.88% |
| 29 Jul 2022 | 8886.95 | 8817.90 | 8905.00 | 8735.65 | 33312 | 2.09% |
| 28 Jul 2022 | 8705.40 | 8770.00 | 8850.00 | 8676.85 | 41476 | -0.25% |
| 27 Jul 2022 | 8727.50 | 8500.00 | 8769.50 | 8485.00 | 37674 | 2.32% |
| 26 Jul 2022 | 8529.45 | 8695.00 | 8719.65 | 8493.30 | 42463 | -1.67% |
| 25 Jul 2022 | 8674.05 | 8600.00 | 8945.25 | 8502.35 | 171536 | 0.17% |
| 22 Jul 2022 | 8659.65 | 8245.00 | 8823.55 | 8145.05 | 330247 | 5.51% |
| 21 Jul 2022 | 8207.40 | 8256.00 | 8298.00 | 8161.50 | 21218 | -0.58% |
| 20 Jul 2022 | 8255.50 | 8426.00 | 8474.00 | 8241.15 | 20377 | -1.69% |
| 19 Jul 2022 | 8397.70 | 8402.70 | 8405.00 | 8281.20 | 15931 | 0.23% |
| 18 Jul 2022 | 8378.50 | 8363.00 | 8434.95 | 8363.00 | 11535 | 0.33% |
| 15 Jul 2022 | 8351.20 | 8276.20 | 8370.00 | 8251.35 | 16714 | 1.23% |
| 14 Jul 2022 | 8249.35 | 8429.95 | 8465.00 | 8203.05 | 21235 | -2.02% |
| 13 Jul 2022 | 8419.55 | 8400.00 | 8487.55 | 8370.00 | 15683 | 0.68% |
| 12 Jul 2022 | 8362.50 | 8509.90 | 8509.90 | 8322.35 | 21684 | -1.75% |
| 11 Jul 2022 | 8511.85 | 8223.00 | 8539.90 | 8182.65 | 50346 | 3.84% |
| 08 Jul 2022 | 8196.70 | 8230.00 | 8290.00 | 8083.40 | 20275 | -0.05% |
| 07 Jul 2022 | 8200.85 | 8055.00 | 8249.90 | 8055.00 | 27260 | 1.82% |
| 06 Jul 2022 | 8054.45 | 8144.95 | 8144.95 | 7976.60 | 46313 | -0.66% |
| 05 Jul 2022 | 8108.10 | 8090.65 | 8225.00 | 8055.00 | 33509 | 0.22% |
| 04 Jul 2022 | 8090.65 | 8012.00 | 8120.00 | 8011.20 | 8190 | 0.83% |
| 01 Jul 2022 | 8023.85 | 7988.55 | 8070.00 | 7891.00 | 10672 | -0.09% |
| 30 Jun 2022 | 8030.80 | 8060.00 | 8120.00 | 7887.00 | 54290 | -0.17% |
| 29 Jun 2022 | 8044.25 | 8010.00 | 8074.95 | 7949.20 | 14017 | -0.14% |
| 28 Jun 2022 | 8055.90 | 8036.75 | 8099.00 | 7926.05 | 19323 | 0.44% |
| 27 Jun 2022 | 8020.65 | 8049.50 | 8049.50 | 7894.45 | 18269 | 1.09% |
| 24 Jun 2022 | 7933.95 | 8034.25 | 8123.80 | 7875.00 | 36854 | -0.61% |
| 23 Jun 2022 | 7982.35 | 7980.00 | 7997.95 | 7796.85 | 10880 | 0.52% |
| 22 Jun 2022 | 7941.15 | 8043.25 | 8045.00 | 7915.00 | 21911 | -0.99% |
| 21 Jun 2022 | 8020.65 | 7914.00 | 8097.00 | 7908.50 | 21596 | 2.08% |
| 20 Jun 2022 | 7857.10 | 7975.00 | 8020.80 | 7803.00 | 46103 | -1.49% |
| 17 Jun 2022 | 7975.80 | 7856.00 | 8034.15 | 7767.00 | 34732 | 0.80% |
| 16 Jun 2022 | 7912.20 | 8188.10 | 8241.00 | 7831.05 | 27237 | -2.59% |
| 15 Jun 2022 | 8122.35 | 8099.00 | 8145.00 | 8055.05 | 17391 | 0.85% |
| 14 Jun 2022 | 8054.15 | 7990.00 | 8099.50 | 7929.00 | 31983 | 0.75% |
| 13 Jun 2022 | 7994.25 | 8120.00 | 8120.00 | 7943.90 | 23510 | -1.87% |
| 10 Jun 2022 | 8146.55 | 8010.00 | 8200.00 | 7977.40 | 25162 | 1.19% |
| 09 Jun 2022 | 8050.55 | 8048.90 | 8102.70 | 8015.95 | 39528 | -0.25% |
| 08 Jun 2022 | 8070.60 | 7976.00 | 8107.50 | 7910.05 | 23453 | 1.53% |
| 07 Jun 2022 | 7948.95 | 7925.00 | 7969.60 | 7760.00 | 40390 | 0.26% |
| 06 Jun 2022 | 7928.00 | 8045.00 | 8045.00 | 7856.65 | 60245 | -1.09% |
| 03 Jun 2022 | 8015.20 | 8200.00 | 8242.15 | 7970.00 | 25458 | -1.34% |
| 02 Jun 2022 | 8123.70 | 8099.90 | 8143.80 | 7952.60 | 66700 | 0.39% |
| 01 Jun 2022 | 8091.90 | 8161.00 | 8228.70 | 8050.00 | 19934 | -0.65% |
| 31 May 2022 | 8145.20 | 8321.00 | 8408.10 | 8118.00 | 30592 | -2.44% |
| 30 May 2022 | 8348.95 | 8230.00 | 8365.00 | 8196.60 | 31486 | 2.26% |
| 27 May 2022 | 8164.80 | 8047.20 | 8205.00 | 8012.90 | 36369 | 2.53% |
| 26 May 2022 | 7963.70 | 8050.00 | 8050.00 | 7750.00 | 46758 | -0.47% |
| 25 May 2022 | 8001.45 | 8125.00 | 8130.00 | 7956.00 | 29095 | -0.86% |
| 24 May 2022 | 8071.20 | 8169.00 | 8205.45 | 8040.00 | 66357 | -0.65% |
| 23 May 2022 | 8123.60 | 8290.85 | 8290.85 | 8100.00 | 33575 | -1.10% |
| 20 May 2022 | 8213.65 | 8305.05 | 8422.00 | 8145.00 | 37302 | -0.27% |
| 19 May 2022 | 8235.60 | 8326.25 | 8403.75 | 8200.05 | 19586 | -2.27% |
| 18 May 2022 | 8426.75 | 8429.90 | 8604.00 | 8374.25 | 19966 | 0.27% |
| 17 May 2022 | 8403.70 | 8290.00 | 8429.95 | 8215.10 | 36911 | 1.98% |
| 16 May 2022 | 8240.30 | 8339.00 | 8350.00 | 8161.15 | 30721 | -0.32% |
| 13 May 2022 | 8266.40 | 8231.00 | 8496.00 | 8076.50 | 40495 | 0.79% |
| 12 May 2022 | 8201.55 | 8100.05 | 8307.00 | 7913.30 | 69018 | 0.07% |
| 11 May 2022 | 8196.00 | 8291.05 | 8485.20 | 8028.55 | 43832 | -1.10% |
| 10 May 2022 | 8286.85 | 8474.00 | 8524.00 | 8210.00 | 51554 | -1.88% |
| 09 May 2022 | 8445.40 | 8533.00 | 8576.70 | 8369.50 | 56771 | -1.03% |
| 06 May 2022 | 8533.00 | 8500.00 | 8650.00 | 8295.00 | 49200 | -0.27% |
| 05 May 2022 | 8556.15 | 8787.90 | 8787.90 | 8515.05 | 22216 | -0.93% |
| 04 May 2022 | 8636.75 | 8886.00 | 8911.20 | 8518.40 | 43716 | -2.80% |
| 02 May 2022 | 8885.40 | 8938.85 | 8946.40 | 8760.05 | 27366 | -0.75% |
| 29 Apr 2022 | 8952.80 | 8903.05 | 9050.00 | 8731.00 | 56032 | 0.58% |
| 28 Apr 2022 | 8901.15 | 9019.80 | 9126.50 | 8697.00 | 113411 | -0.66% |
| 27 Apr 2022 | 8959.90 | 9200.00 | 9250.00 | 8855.00 | 164099 | -4.25% |
| 26 Apr 2022 | 9358.00 | 9808.00 | 10071.00 | 9300.00 | 216417 | -4.47% |
| 25 Apr 2022 | 9795.70 | 9830.00 | 9911.80 | 9710.00 | 19535 | -0.55% |
| 22 Apr 2022 | 9850.35 | 9868.20 | 9999.00 | 9770.00 | 20546 | -0.60% |
| 21 Apr 2022 | 9909.70 | 9700.00 | 9940.00 | 9682.35 | 39738 | 1.41% |
| 20 Apr 2022 | 9772.35 | 9849.85 | 9937.25 | 9719.95 | 61235 | -0.55% |
| 19 Apr 2022 | 9826.45 | 9790.00 | 10009.90 | 9756.15 | 31029 | 0.55% |
| 18 Apr 2022 | 9772.55 | 9725.00 | 9840.00 | 9607.05 | 28809 | 0.68% |
| 13 Apr 2022 | 9706.10 | 9969.85 | 9969.85 | 9644.00 | 42085 | -1.95% |
| 12 Apr 2022 | 9899.00 | 10079.00 | 10079.05 | 9820.00 | 59619 | -1.99% |
| 11 Apr 2022 | 10099.90 | 9948.90 | 10200.00 | 9916.45 | 31051 | 1.34% |
| 08 Apr 2022 | 9966.45 | 9998.20 | 10129.00 | 9950.00 | 37320 | -0.32% |
| 07 Apr 2022 | 9998.25 | 9999.95 | 10056.00 | 9929.95 | 30636 | 0.59% |
| 06 Apr 2022 | 9939.30 | 10020.00 | 10078.00 | 9886.15 | 33394 | -0.86% |
| 05 Apr 2022 | 10025.45 | 9950.05 | 10130.00 | 9950.05 | 36661 | 0.45% |
| 04 Apr 2022 | 9980.15 | 9874.95 | 10050.00 | 9820.00 | 49987 | 1.12% |
| 01 Apr 2022 | 9870.05 | 10309.90 | 10309.90 | 9830.00 | 79321 | -4.10% |
| 31 Mar 2022 | 10292.55 | 10311.05 | 10395.00 | 10085.00 | 66054 | -0.67% |
| 30 Mar 2022 | 10362.05 | 10390.50 | 10557.70 | 10281.00 | 50294 | -0.69% |
| 29 Mar 2022 | 10434.40 | 10399.80 | 10498.95 | 10190.00 | 81388 | 0.74% |
| 28 Mar 2022 | 10357.95 | 10129.85 | 10647.40 | 9851.15 | 106128 | 2.37% |
| 25 Mar 2022 | 10117.80 | 9950.00 | 10289.60 | 9730.00 | 108817 | 2.44% |
| 24 Mar 2022 | 9877.15 | 9721.60 | 9952.50 | 9640.00 | 35311 | 1.96% |
| 23 Mar 2022 | 9686.95 | 9965.00 | 10026.85 | 9580.00 | 42167 | -2.86% |
| 22 Mar 2022 | 9972.25 | 9840.00 | 10012.00 | 9772.35 | 30096 | 1.32% |
| 21 Mar 2022 | 9841.90 | 9900.00 | 9994.40 | 9764.45 | 33525 | 1.06% |
| 17 Mar 2022 | 9738.90 | 9940.00 | 10049.50 | 9600.00 | 91365 | -1.76% |
| 16 Mar 2022 | 9913.80 | 9774.00 | 10000.00 | 9652.05 | 97722 | 1.97% |
| 15 Mar 2022 | 9722.50 | 9549.80 | 9774.05 | 9504.75 | 58881 | 2.35% |
| 14 Mar 2022 | 9499.15 | 9498.90 | 9637.25 | 9230.55 | 46374 | -0.40% |
| 11 Mar 2022 | 9537.30 | 8944.00 | 9600.00 | 8902.30 | 71842 | 6.61% |
| 10 Mar 2022 | 8946.25 | 9181.80 | 9181.80 | 8865.00 | 27958 | -0.37% |
| 09 Mar 2022 | 8979.50 | 9164.50 | 9210.00 | 8780.05 | 51768 | -1.40% |
| 08 Mar 2022 | 9106.85 | 8645.00 | 9180.00 | 8502.55 | 37614 | 5.88% |
| 07 Mar 2022 | 8600.80 | 8484.95 | 8683.15 | 8216.25 | 25788 | 0.65% |
| 04 Mar 2022 | 8545.55 | 8850.00 | 8850.00 | 8500.00 | 35712 | -3.49% |
| 03 Mar 2022 | 8854.30 | 9223.90 | 9223.90 | 8650.00 | 25914 | -2.51% |
| 02 Mar 2022 | 9082.05 | 9255.00 | 9345.15 | 8959.85 | 20585 | -1.89% |
| 28 Feb 2022 | 9256.55 | 9070.00 | 9307.00 | 8972.10 | 16578 | 1.88% |
| 25 Feb 2022 | 9085.45 | 8874.00 | 9149.05 | 8720.00 | 21190 | 4.37% |
| 24 Feb 2022 | 8705.05 | 8901.20 | 9240.00 | 8622.05 | 41944 | -6.14% |
| 23 Feb 2022 | 9274.95 | 9140.00 | 9335.00 | 9131.55 | 24037 | 1.95% |
| 22 Feb 2022 | 9097.80 | 9026.20 | 9143.20 | 8989.00 | 17173 | -1.15% |
| 21 Feb 2022 | 9203.85 | 9200.00 | 9259.90 | 9000.00 | 26797 | -0.15% |
| 18 Feb 2022 | 9217.60 | 9181.45 | 9320.00 | 9117.25 | 17746 | 0.39% |
| 17 Feb 2022 | 9181.45 | 9414.00 | 9550.00 | 9130.00 | 35854 | -1.40% |
| 16 Feb 2022 | 9312.10 | 9645.00 | 9711.20 | 9275.65 | 33045 | -3.00% |
| 15 Feb 2022 | 9600.15 | 9400.00 | 9670.00 | 9225.35 | 60297 | 3.10% |
| 14 Feb 2022 | 9311.80 | 9300.05 | 9535.00 | 9160.00 | 47097 | -2.26% |
| 11 Feb 2022 | 9526.85 | 9511.20 | 9631.45 | 9462.10 | 15601 | -1.67% |
| 10 Feb 2022 | 9688.70 | 9670.00 | 9796.50 | 9595.05 | 12909 | 0.55% |
| 09 Feb 2022 | 9635.40 | 9350.00 | 9671.00 | 9350.00 | 24564 | 3.28% |
| 08 Feb 2022 | 9329.50 | 9319.00 | 9382.45 | 9203.20 | 20583 | 0.66% |
| 07 Feb 2022 | 9268.10 | 9519.90 | 9519.90 | 9168.65 | 26763 | -1.95% |
| 04 Feb 2022 | 9452.20 | 9578.35 | 9699.95 | 9415.20 | 34067 | -1.32% |
| 03 Feb 2022 | 9578.35 | 9729.00 | 9749.90 | 9540.00 | 17124 | -0.90% |
| 02 Feb 2022 | 9665.05 | 9849.65 | 9899.95 | 9589.90 | 28918 | -1.34% |
| 01 Feb 2022 | 9795.85 | 9530.05 | 9850.00 | 9400.00 | 59380 | 2.47% |
| 31 Jan 2022 | 9559.75 | 9940.00 | 9962.95 | 9455.55 | 36676 | -3.18% |
| 28 Jan 2022 | 9874.00 | 9493.00 | 10198.00 | 9418.50 | 107112 | 4.84% |
| 27 Jan 2022 | 9418.50 | 9399.90 | 9488.85 | 9250.00 | 33638 | -1.66% |
| 25 Jan 2022 | 9577.60 | 9200.05 | 9614.90 | 9043.80 | 58478 | 3.13% |
| 24 Jan 2022 | 9287.15 | 9625.00 | 9681.10 | 9206.75 | 34460 | -3.98% |
| 21 Jan 2022 | 9672.55 | 9701.05 | 9889.00 | 9632.25 | 45096 | -2.51% |
| 20 Jan 2022 | 9921.70 | 9999.90 | 10050.55 | 9805.30 | 23146 | -1.14% |
| 19 Jan 2022 | 10036.40 | 10247.85 | 10320.00 | 9943.70 | 53588 | -1.70% |
| 18 Jan 2022 | 10210.25 | 10649.00 | 10856.80 | 10133.00 | 55381 | -4.25% |
| 17 Jan 2022 | 10663.45 | 10499.50 | 10723.00 | 10400.05 | 38804 | 1.49% |
| 14 Jan 2022 | 10506.55 | 10228.05 | 10560.00 | 10228.05 | 56783 | 1.62% |
| 13 Jan 2022 | 10338.65 | 10030.00 | 10597.95 | 9850.00 | 103752 | 3.41% |
| 12 Jan 2022 | 9997.85 | 9715.00 | 10200.00 | 9614.65 | 43439 | 3.21% |
| 11 Jan 2022 | 9686.50 | 9548.90 | 9767.90 | 9455.20 | 28628 | 1.60% |
| 10 Jan 2022 | 9534.35 | 9315.80 | 9569.05 | 9251.25 | 36474 | 2.47% |
| 07 Jan 2022 | 9304.95 | 9111.20 | 9345.05 | 9111.20 | 27784 | 1.61% |
| 06 Jan 2022 | 9157.70 | 9199.80 | 9217.00 | 9002.00 | 26244 | -0.53% |
| 05 Jan 2022 | 9206.40 | 9339.00 | 9420.15 | 9172.00 | 233503 | -1.03% |
| 04 Jan 2022 | 9301.90 | 9069.50 | 9329.80 | 8991.30 | 63289 | 2.86% |
| 03 Jan 2022 | 9043.20 | 9049.90 | 9085.65 | 8964.05 | 11459 | 0.05% |
| 31 Dec 2021 | 9039.10 | 8984.90 | 9050.00 | 8936.90 | 13328 | 0.60% |
| 30 Dec 2021 | 8985.40 | 8909.00 | 9042.20 | 8840.35 | 16402 | 0.98% |
| 29 Dec 2021 | 8898.10 | 8844.00 | 8917.95 | 8779.50 | 40501 | 0.79% |
| 28 Dec 2021 | 8828.40 | 8737.00 | 8848.85 | 8660.00 | 15087 | 1.97% |
| 27 Dec 2021 | 8658.00 | 8680.05 | 8750.00 | 8561.00 | 11865 | -0.41% |
| 24 Dec 2021 | 8693.30 | 8848.50 | 8854.20 | 8600.00 | 20338 | -1.38% |
| 23 Dec 2021 | 8815.10 | 8670.00 | 8841.00 | 8649.00 | 25280 | 2.39% |
| 22 Dec 2021 | 8609.70 | 8529.20 | 8662.40 | 8529.20 | 39257 | 0.94% |
| 21 Dec 2021 | 8529.20 | 8540.00 | 8596.00 | 8470.10 | 17016 | 0.57% |
| 20 Dec 2021 | 8481.00 | 8499.80 | 8524.00 | 8313.45 | 89954 | -0.23% |
| 17 Dec 2021 | 8500.45 | 8595.00 | 8674.60 | 8402.65 | 29676 | -0.70% |
| 16 Dec 2021 | 8560.25 | 8650.00 | 8715.35 | 8520.00 | 13182 | -0.97% |
| 15 Dec 2021 | 8643.90 | 8800.75 | 8800.75 | 8590.00 | 23084 | -1.78% |
| 14 Dec 2021 | 8800.75 | 8800.00 | 8931.05 | 8780.00 | 13358 | -0.58% |
| 13 Dec 2021 | 8852.30 | 8964.90 | 9004.65 | 8836.95 | 18504 | -0.58% |
| 10 Dec 2021 | 8904.05 | 9090.60 | 9123.50 | 8872.40 | 17903 | -2.05% |
| 09 Dec 2021 | 9090.60 | 8999.00 | 9124.70 | 8923.95 | 69401 | 1.39% |
| 08 Dec 2021 | 8966.20 | 8998.80 | 9035.00 | 8901.05 | 22533 | 0.61% |
| 07 Dec 2021 | 8912.25 | 8848.50 | 8979.95 | 8759.95 | 21753 | 0.46% |
| 06 Dec 2021 | 8871.00 | 8940.00 | 9073.80 | 8725.05 | 41795 | -0.19% |
| 03 Dec 2021 | 8887.65 | 8755.10 | 8899.00 | 8743.95 | 24325 | 0.98% |
| 02 Dec 2021 | 8801.75 | 8792.80 | 8822.70 | 8670.25 | 14133 | 1.05% |
| 01 Dec 2021 | 8710.20 | 8760.00 | 8841.40 | 8674.95 | 19254 | 0.05% |
| 30 Nov 2021 | 8705.80 | 8509.00 | 8745.00 | 8301.00 | 43618 | 2.66% |
| 29 Nov 2021 | 8480.05 | 8300.00 | 8520.00 | 8162.60 | 39155 | 2.23% |
| 26 Nov 2021 | 8295.00 | 8499.00 | 8550.00 | 8272.15 | 43915 | -2.54% |
| 25 Nov 2021 | 8510.90 | 8510.00 | 8632.95 | 8410.00 | 43798 | -0.74% |
| 24 Nov 2021 | 8574.25 | 8687.90 | 8717.25 | 8502.05 | 29739 | -0.88% |
| 23 Nov 2021 | 8650.45 | 8374.95 | 8750.00 | 8260.00 | 112793 | 3.47% |
| 22 Nov 2021 | 8360.70 | 8749.00 | 8749.00 | 8250.05 | 45924 | -3.95% |
| 18 Nov 2021 | 8704.80 | 9001.00 | 9096.05 | 8650.00 | 41321 | -3.80% |
| 17 Nov 2021 | 9048.75 | 8817.80 | 9145.00 | 8751.05 | 44547 | 2.92% |
| 16 Nov 2021 | 8791.95 | 8822.90 | 8882.00 | 8407.15 | 21130 | -0.35% |
| 15 Nov 2021 | 8822.90 | 8738.85 | 8864.00 | 8690.00 | 44767 | 1.47% |
| 12 Nov 2021 | 8695.05 | 8845.00 | 8887.60 | 8675.70 | 25408 | -1.46% |
| 11 Nov 2021 | 8823.75 | 8908.00 | 8924.90 | 8800.00 | 15118 | -0.79% |
| 10 Nov 2021 | 8893.80 | 8848.65 | 8930.00 | 8811.00 | 17712 | 0.71% |
| 09 Nov 2021 | 8831.35 | 8838.00 | 8960.00 | 8815.40 | 20776 | -0.05% |
| 08 Nov 2021 | 8835.85 | 8947.00 | 8949.95 | 8805.00 | 43000 | -1.08% |
| 04 Nov 2021 | 8932.75 | 8865.10 | 9073.85 | 8865.10 | 6741 | 1.40% |
| 03 Nov 2021 | 8809.60 | 9012.70 | 9039.95 | 8784.00 | 27502 | -2.15% |
| 02 Nov 2021 | 9003.30 | 9113.00 | 9145.00 | 8985.15 | 18919 | -0.36% |
| 01 Nov 2021 | 9036.20 | 9128.00 | 9300.00 | 8900.00 | 37621 | -1.01% |
| 29 Oct 2021 | 9128.40 | 9874.00 | 9974.00 | 8860.95 | 115013 | -7.28% |
| 28 Oct 2021 | 9845.45 | 9700.00 | 9944.80 | 9611.15 | 38990 | 1.83% |
| 27 Oct 2021 | 9668.60 | 9750.00 | 9854.00 | 9607.55 | 9482 | -0.07% |
| 26 Oct 2021 | 9674.90 | 9082.00 | 9737.70 | 9082.00 | 19664 | 5.83% |
| 25 Oct 2021 | 9141.85 | 9705.40 | 9722.00 | 9076.00 | 32917 | -5.26% |
| 22 Oct 2021 | 9649.30 | 9600.00 | 9739.95 | 9439.75 | 46248 | 1.75% |
| 21 Oct 2021 | 9483.60 | 9740.00 | 10049.50 | 9391.05 | 71228 | -1.79% |
| 20 Oct 2021 | 9656.40 | 10250.00 | 10274.00 | 9550.00 | 27118 | -5.48% |
| 19 Oct 2021 | 10216.70 | 10755.00 | 10760.00 | 10026.90 | 20505 | -4.46% |
| 18 Oct 2021 | 10694.00 | 10705.00 | 10775.00 | 10562.90 | 16989 | 1.85% |
| 14 Oct 2021 | 10499.55 | 10730.00 | 10818.00 | 10440.00 | 23327 | -2.14% |
| 13 Oct 2021 | 10729.40 | 10763.85 | 10855.00 | 10628.75 | 15834 | 0.39% |
| 12 Oct 2021 | 10687.90 | 10894.40 | 10894.40 | 10600.00 | 22015 | -1.26% |
| 11 Oct 2021 | 10824.15 | 10639.40 | 10969.00 | 10438.90 | 25161 | 2.74% |
| 08 Oct 2021 | 10535.20 | 10500.00 | 10642.00 | 10300.00 | 26179 | 0.86% |
| 07 Oct 2021 | 10445.55 | 10280.50 | 10500.00 | 10150.05 | 131985 | 6.59% |
| 06 Oct 2021 | 9799.85 | 9990.00 | 10449.00 | 9623.00 | 68984 | -1.11% |
| 05 Oct 2021 | 9909.35 | 10147.75 | 10199.00 | 9826.00 | 20588 | -1.83% |
| 04 Oct 2021 | 10093.75 | 9845.00 | 10179.90 | 9770.00 | 47708 | 3.62% |
| 01 Oct 2021 | 9740.80 | 9460.00 | 9792.00 | 9431.95 | 45349 | 2.94% |
| 30 Sep 2021 | 9462.55 | 9440.00 | 9638.85 | 9396.00 | 22628 | 0.86% |
| 29 Sep 2021 | 9382.25 | 9360.00 | 9440.00 | 9321.00 | 3924 | 0.35% |
| 28 Sep 2021 | 9349.20 | 9420.00 | 9465.40 | 9306.60 | 17247 | -0.59% |
| 27 Sep 2021 | 9404.35 | 9519.95 | 9576.35 | 9382.85 | 56256 | -1.21% |
| 24 Sep 2021 | 9519.95 | 9700.00 | 9711.60 | 9451.00 | 5806 | -0.86% |
| 23 Sep 2021 | 9602.40 | 9548.00 | 9665.00 | 9466.10 | 16025 | 1.51% |
| 22 Sep 2021 | 9459.70 | 9448.00 | 9535.25 | 9339.75 | 21961 | 0.52% |
| 21 Sep 2021 | 9410.65 | 9580.10 | 9664.40 | 9246.00 | 34627 | -1.72% |
| 20 Sep 2021 | 9575.65 | 9643.55 | 9880.00 | 9560.00 | 10353 | -0.70% |
| 17 Sep 2021 | 9643.55 | 9822.35 | 9838.00 | 9559.95 | 13931 | -0.96% |
| 16 Sep 2021 | 9737.35 | 9827.35 | 9869.95 | 9650.00 | 14104 | -0.02% |
| 15 Sep 2021 | 9739.70 | 9950.00 | 9999.00 | 9725.00 | 19705 | -1.12% |
| 14 Sep 2021 | 9850.25 | 9605.00 | 9898.00 | 9605.00 | 35973 | 3.05% |
| 13 Sep 2021 | 9558.95 | 9285.00 | 9605.75 | 9224.50 | 22346 | 3.31% |
| 09 Sep 2021 | 9253.05 | 9277.15 | 9298.55 | 9210.00 | 5933 | -0.26% |
| 08 Sep 2021 | 9277.15 | 9262.00 | 9339.00 | 9221.75 | 11618 | -0.37% |
| 07 Sep 2021 | 9311.70 | 9347.00 | 9377.90 | 9255.00 | 23898 | 0.05% |
| 06 Sep 2021 | 9307.50 | 9237.95 | 9405.00 | 9219.60 | 25577 | 0.97% |
| 03 Sep 2021 | 9218.25 | 9269.10 | 9279.55 | 9182.50 | 10650 | 0.10% |
| 02 Sep 2021 | 9209.25 | 9289.00 | 9348.90 | 9190.60 | 18031 | -0.22% |
| 01 Sep 2021 | 9229.50 | 9150.00 | 9552.90 | 9150.00 | 40960 | 1.11% |
| 31 Aug 2021 | 9128.15 | 9212.00 | 9212.00 | 9050.85 | 33149 | -0.27% |
| 30 Aug 2021 | 9153.30 | 9064.45 | 9190.55 | 9000.05 | 14444 | 1.62% |
| 27 Aug 2021 | 9007.65 | 8908.00 | 9149.00 | 8850.00 | 15817 | 1.37% |
| 26 Aug 2021 | 8885.60 | 8940.00 | 8966.00 | 8852.50 | 9576 | -0.15% |
| 25 Aug 2021 | 8899.35 | 8992.30 | 9033.30 | 8887.00 | 13152 | -0.31% |
| 24 Aug 2021 | 8927.25 | 9045.00 | 9133.00 | 8885.95 | 9143 | -1.28% |
| 23 Aug 2021 | 9042.55 | 9141.60 | 9168.45 | 8872.90 | 28079 | -1.08% |
| 20 Aug 2021 | 9141.60 | 9222.25 | 9294.65 | 9090.00 | 15936 | -1.94% |
| 18 Aug 2021 | 9322.25 | 9347.60 | 9347.60 | 9230.45 | 9139 | 0.47% |
| 17 Aug 2021 | 9278.70 | 9049.95 | 9378.95 | 9000.00 | 22374 | 2.89% |
| 16 Aug 2021 | 9018.30 | 8925.00 | 9040.00 | 8925.00 | 7028 | 0.61% |
| 13 Aug 2021 | 8963.65 | 8949.00 | 9052.95 | 8925.05 | 16532 | 0.75% |
| 12 Aug 2021 | 8896.50 | 8892.00 | 9000.00 | 8850.00 | 9294 | 0.37% |
| 11 Aug 2021 | 8864.05 | 9007.05 | 9064.60 | 8765.00 | 22592 | -1.59% |
| 10 Aug 2021 | 9007.05 | 9061.50 | 9145.00 | 8985.00 | 13756 | -1.04% |
| 09 Aug 2021 | 9102.10 | 8970.00 | 9160.00 | 8970.00 | 10060 | 0.17% |
| 06 Aug 2021 | 9086.80 | 9090.00 | 9105.00 | 9038.95 | 28933 | -0.15% |
| 05 Aug 2021 | 9100.00 | 9138.00 | 9150.00 | 9068.65 | 9646 | 0.21% |
| 04 Aug 2021 | 9081.25 | 9131.00 | 9140.05 | 9054.00 | 35917 | 0.20% |
| 03 Aug 2021 | 9063.25 | 9150.00 | 9150.00 | 9035.00 | 79771 | -0.37% |
| 02 Aug 2021 | 9097.30 | 9096.40 | 9149.35 | 9073.65 | 9909 | 0.49% |
| 30 Jul 2021 | 9053.35 | 9199.00 | 9225.00 | 8993.00 | 33335 | -0.56% |
| 29 Jul 2021 | 9104.75 | 9046.00 | 9140.00 | 9046.00 | 13532 | 0.64% |
| 28 Jul 2021 | 9046.75 | 9144.95 | 9144.95 | 8870.00 | 129839 | -0.18% |
| 27 Jul 2021 | 9062.95 | 9164.15 | 9214.05 | 9040.00 | 12308 | -0.18% |
| 26 Jul 2021 | 9079.35 | 9327.00 | 9349.80 | 9063.45 | 44989 | -1.89% |
| 23 Jul 2021 | 9254.35 | 9260.00 | 9600.00 | 9190.00 | 65748 | 0.61% |
| 22 Jul 2021 | 9198.25 | 9318.00 | 9349.00 | 9110.05 | 8514 | -0.65% |
| 20 Jul 2021 | 9258.20 | 9259.80 | 9316.00 | 9206.55 | 9373 | -0.02% |
| 19 Jul 2021 | 9259.80 | 9319.95 | 9319.95 | 9210.00 | 5848 | -0.48% |
| 16 Jul 2021 | 9304.50 | 9439.85 | 9439.85 | 9281.70 | 7490 | -0.84% |
| 15 Jul 2021 | 9383.30 | 9300.00 | 9515.00 | 9271.05 | 10888 | 1.00% |
| 14 Jul 2021 | 9290.40 | 9333.00 | 9338.00 | 9250.00 | 4406 | -0.08% |
| 13 Jul 2021 | 9297.40 | 9339.70 | 9348.35 | 9205.55 | 11620 | 0.14% |
| 12 Jul 2021 | 9284.40 | 9300.00 | 9303.90 | 9240.05 | 17708 | 0.49% |
| 09 Jul 2021 | 9239.10 | 9280.00 | 9320.00 | 9205.55 | 4717 | -0.61% |
| 08 Jul 2021 | 9296.10 | 9350.00 | 9371.65 | 9265.90 | 4258 | 0.03% |
| 07 Jul 2021 | 9293.25 | 9289.55 | 9379.75 | 9250.05 | 16725 | 0.04% |
| 06 Jul 2021 | 9289.55 | 9361.75 | 9396.75 | 9210.00 | 8210 | -0.02% |
| 05 Jul 2021 | 9291.50 | 9392.00 | 9552.65 | 9201.00 | 28193 | 0.06% |
| 02 Jul 2021 | 9286.15 | 8999.65 | 9660.00 | 8881.45 | 38997 | 3.73% |
| 01 Jul 2021 | 8952.20 | 8926.00 | 8975.80 | 8875.00 | 12335 | -0.29% |
| 30 Jun 2021 | 8977.90 | 8870.00 | 9010.00 | 8870.00 | 20519 | 1.22% |
| 29 Jun 2021 | 8869.75 | 8976.00 | 9033.00 | 8840.00 | 6344 | -0.74% |
| 28 Jun 2021 | 8936.05 | 8878.00 | 9025.00 | 8801.00 | 22200 | 0.65% |
| 25 Jun 2021 | 8878.25 | 8992.35 | 8992.35 | 8865.60 | 6999 | -0.66% |
| 24 Jun 2021 | 8937.20 | 8865.00 | 8977.90 | 8830.05 | 21470 | 1.67% |
| 23 Jun 2021 | 8790.40 | 8925.00 | 8925.00 | 8762.00 | 88188 | -0.73% |
| 22 Jun 2021 | 8855.30 | 8869.45 | 8920.00 | 8815.00 | 6412 | 0.24% |
| 21 Jun 2021 | 8833.95 | 8780.00 | 8879.95 | 8730.00 | 8387 | -1.03% |
| 18 Jun 2021 | 8925.80 | 8922.45 | 8975.00 | 8775.90 | 14443 | -0.33% |
| 17 Jun 2021 | 8955.00 | 8942.75 | 8997.25 | 8880.00 | 11677 | 0.14% |
| 16 Jun 2021 | 8942.75 | 8980.10 | 9021.90 | 8911.00 | 6737 | -0.01% |
| 15 Jun 2021 | 8943.65 | 8940.00 | 9033.40 | 8905.90 | 21901 | 0.55% |
| 14 Jun 2021 | 8894.70 | 8852.00 | 8969.60 | 8817.95 | 72176 | 0.51% |
| 11 Jun 2021 | 8850.00 | 8950.00 | 8950.00 | 8725.25 | 40925 | -0.15% |
| 10 Jun 2021 | 8863.65 | 8936.00 | 9049.85 | 8849.95 | 11216 | -0.81% |
| 09 Jun 2021 | 8936.40 | 9070.00 | 9132.40 | 8890.00 | 18227 | -1.46% |
| 08 Jun 2021 | 9068.40 | 8932.85 | 9140.00 | 8910.10 | 52882 | 1.52% |
| 07 Jun 2021 | 8932.85 | 8603.20 | 8994.00 | 8595.00 | 40751 | 3.83% |
| 04 Jun 2021 | 8603.20 | 8555.90 | 8640.00 | 8555.90 | 85212 | 0.55% |
| 03 Jun 2021 | 8555.90 | 8612.25 | 8630.00 | 8513.00 | 52987 | -0.55% |
| 02 Jun 2021 | 8603.05 | 8569.00 | 8650.00 | 8460.60 | 58835 | 0.39% |
| 01 Jun 2021 | 8569.85 | 8624.00 | 8624.00 | 8525.00 | 55619 | -0.28% |
| 31 May 2021 | 8594.05 | 8505.00 | 8619.00 | 8430.05 | 17242 | 1.04% |
| 28 May 2021 | 8505.70 | 8511.00 | 8564.20 | 8481.00 | 6877 | 0.06% |
| 27 May 2021 | 8500.50 | 8674.00 | 8674.00 | 8355.00 | 20934 | -1.43% |
| 26 May 2021 | 8623.80 | 8624.00 | 8665.75 | 8548.85 | 12302 | 0.31% |
| 25 May 2021 | 8597.50 | 8685.10 | 8685.15 | 8580.00 | 11408 | -0.58% |
| 24 May 2021 | 8647.75 | 8565.00 | 8801.30 | 8565.00 | 25262 | 0.99% |
| 21 May 2021 | 8562.95 | 8501.00 | 8598.90 | 8433.95 | 29654 | 0.51% |
| 20 May 2021 | 8519.85 | 8462.00 | 8560.00 | 8454.05 | 15462 | 0.09% |
| 19 May 2021 | 8512.40 | 8400.00 | 8574.00 | 8384.75 | 18179 | 0.68% |
| 18 May 2021 | 8454.80 | 8315.00 | 8469.00 | 8260.00 | 14570 | 1.78% |
| 17 May 2021 | 8306.65 | 8220.00 | 8348.00 | 8152.05 | 19175 | 1.26% |
| 14 May 2021 | 8203.30 | 8260.00 | 8330.80 | 8121.10 | 25449 | -0.61% |
| 12 May 2021 | 8253.40 | 8280.10 | 8393.35 | 8200.20 | 26403 | -0.83% |
| 11 May 2021 | 8322.30 | 8224.30 | 8395.00 | 8224.30 | 33701 | 1.21% |
| 10 May 2021 | 8222.40 | 8346.00 | 8356.00 | 8188.00 | 59928 | -1.08% |
| 07 May 2021 | 8312.25 | 8599.00 | 8599.00 | 8270.00 | 27297 | -1.54% |
| 06 May 2021 | 8442.30 | 8290.00 | 8502.00 | 8257.75 | 34383 | 1.73% |
| 05 May 2021 | 8298.55 | 8230.00 | 8319.00 | 8145.75 | 22252 | 1.83% |
| 04 May 2021 | 8149.60 | 8194.80 | 8230.00 | 8117.00 | 23368 | 0.10% |
| 03 May 2021 | 8141.85 | 8000.00 | 8244.95 | 7950.20 | 20784 | 0.66% |
| 30 Apr 2021 | 8088.70 | 8399.80 | 8498.45 | 8010.00 | 97603 | -3.42% |
| 29 Apr 2021 | 8375.05 | 8537.95 | 8537.95 | 8320.05 | 26104 | -0.62% |
| 28 Apr 2021 | 8427.40 | 8420.00 | 8610.00 | 8286.60 | 40730 | 0.81% |
| 27 Apr 2021 | 8359.60 | 8348.00 | 8425.00 | 8260.00 | 46792 | 1.12% |
| 26 Apr 2021 | 8266.65 | 7849.00 | 8309.00 | 7849.00 | 73606 | 5.46% |
| 23 Apr 2021 | 7838.65 | 7650.00 | 7876.90 | 7638.30 | 43323 | 2.15% |
| 22 Apr 2021 | 7673.95 | 7580.00 | 7720.00 | 7500.00 | 14124 | 1.08% |
| 20 Apr 2021 | 7591.75 | 7700.00 | 7875.00 | 7470.00 | 28391 | -0.50% |
| 19 Apr 2021 | 7629.75 | 7651.00 | 7737.15 | 7501.00 | 147488 | -1.94% |
| 16 Apr 2021 | 7780.60 | 7590.00 | 7850.00 | 7590.00 | 75075 | 2.61% |
| 15 Apr 2021 | 7582.75 | 7676.00 | 7761.00 | 7510.30 | 17078 | -2.15% |
| 13 Apr 2021 | 7749.00 | 7875.00 | 7922.00 | 7646.95 | 18647 | -0.26% |
| 12 Apr 2021 | 7769.25 | 7950.00 | 7950.00 | 7345.00 | 34735 | -2.54% |
| 09 Apr 2021 | 7972.10 | 8026.00 | 8086.00 | 7908.00 | 24634 | -0.01% |
| 08 Apr 2021 | 7973.15 | 7950.00 | 8040.00 | 7904.05 | 31252 | 1.02% |
| 07 Apr 2021 | 7892.55 | 7485.00 | 8020.00 | 7485.00 | 58962 | 5.23% |
| 06 Apr 2021 | 7500.10 | 7480.00 | 7599.95 | 7452.20 | 24954 | -0.14% |
| 05 Apr 2021 | 7510.95 | 7432.00 | 7546.95 | 7326.00 | 27903 | 1.29% |
| 01 Apr 2021 | 7415.35 | 7065.00 | 7457.45 | 7055.85 | 43531 | 4.69% |
| 31 Mar 2021 | 7083.05 | 7080.00 | 7090.00 | 6940.00 | 10347 | 0.42% |
| 30 Mar 2021 | 7053.10 | 7060.00 | 7093.25 | 6986.70 | 17008 | 0.48% |
| 26 Mar 2021 | 7019.70 | 7115.00 | 7198.70 | 6901.00 | 21399 | -1.00% |
| 25 Mar 2021 | 7090.70 | 6975.25 | 7245.00 | 6850.00 | 40117 | 1.66% |
| 24 Mar 2021 | 6975.10 | 7040.00 | 7075.00 | 6840.05 | 26497 | -0.70% |
| 23 Mar 2021 | 7024.60 | 6960.95 | 7125.00 | 6830.10 | 49873 | 1.50% |
| 22 Mar 2021 | 6920.45 | 6764.00 | 7038.40 | 6670.05 | 66938 | 2.79% |
| 19 Mar 2021 | 6732.50 | 6555.05 | 6779.80 | 6452.20 | 12166 | 1.70% |
| 18 Mar 2021 | 6619.70 | 6800.00 | 6801.00 | 6580.00 | 15373 | -2.49% |
| 17 Mar 2021 | 6788.70 | 6755.00 | 6820.00 | 6685.00 | 7640 | 0.11% |
| 16 Mar 2021 | 6781.00 | 6819.00 | 6830.00 | 6685.00 | 11611 | -0.06% |
| 15 Mar 2021 | 6784.85 | 6860.00 | 6860.00 | 6750.00 | 14056 | 0.01% |
| 12 Mar 2021 | 6784.15 | 6753.40 | 6840.00 | 6735.00 | 19768 | 0.73% |
| 10 Mar 2021 | 6735.25 | 6784.00 | 6784.00 | 6695.80 | 13798 | -0.01% |
| 09 Mar 2021 | 6735.60 | 6717.20 | 6785.05 | 6670.00 | 17412 | 0.18% |
| 08 Mar 2021 | 6723.50 | 6724.45 | 6749.50 | 6674.45 | 11002 | 0.62% |
| 05 Mar 2021 | 6682.00 | 6690.00 | 6749.80 | 6622.95 | 14969 | 0.12% |
| 04 Mar 2021 | 6674.25 | 6630.00 | 6730.00 | 6518.15 | 22480 | 0.36% |
| 03 Mar 2021 | 6650.45 | 6630.00 | 6690.00 | 6603.00 | 17883 | 0.40% |
| 02 Mar 2021 | 6623.70 | 6620.00 | 6640.05 | 6519.60 | 16911 | 0.48% |
| 01 Mar 2021 | 6591.85 | 6595.00 | 6721.00 | 6554.30 | 25829 | 0.49% |
| 26 Feb 2021 | 6559.45 | 6619.00 | 6619.00 | 6450.00 | 33687 | -0.70% |
| 25 Feb 2021 | 6605.75 | 6556.00 | 6726.60 | 6525.15 | 29414 | 0.05% |
| 24 Feb 2021 | 6602.40 | 6557.15 | 6652.20 | 6355.00 | 5337 | 0.69% |
| 23 Feb 2021 | 6557.15 | 6422.05 | 6634.00 | 6411.00 | 20632 | 2.11% |
| 22 Feb 2021 | 6421.95 | 6578.00 | 6580.00 | 6400.00 | 20139 | -2.38% |
| 19 Feb 2021 | 6578.20 | 6640.00 | 6649.10 | 6520.10 | 27928 | -1.16% |
| 18 Feb 2021 | 6655.25 | 6751.15 | 6775.00 | 6601.00 | 29248 | -1.42% |
| 17 Feb 2021 | 6751.15 | 6764.00 | 6849.00 | 6620.00 | 26412 | -0.29% |
| 16 Feb 2021 | 6770.55 | 6785.00 | 6800.00 | 6712.15 | 20461 | 0.84% |
| 15 Feb 2021 | 6714.40 | 6880.00 | 6950.00 | 6700.00 | 54621 | -1.90% |
| 12 Feb 2021 | 6844.30 | 6516.50 | 6875.00 | 6516.50 | 122453 | 5.04% |
| 11 Feb 2021 | 6516.10 | 6369.00 | 6525.00 | 6335.00 | 21973 | 2.78% |
| 10 Feb 2021 | 6339.85 | 6315.00 | 6369.65 | 6280.00 | 22513 | 0.69% |
| 09 Feb 2021 | 6296.70 | 6368.00 | 6400.00 | 6290.00 | 17176 | -1.12% |
| 08 Feb 2021 | 6368.30 | 6400.00 | 6442.00 | 6311.25 | 19038 | -0.19% |
| 05 Feb 2021 | 6380.60 | 6489.85 | 6489.95 | 6359.00 | 13457 | -1.04% |
| 04 Feb 2021 | 6447.40 | 6575.00 | 6575.00 | 6410.00 | 24726 | -0.93% |
| 03 Feb 2021 | 6507.80 | 6560.95 | 6599.00 | 6425.00 | 27104 | -0.63% |
| 02 Feb 2021 | 6548.85 | 6530.00 | 6660.00 | 6530.00 | 43621 | 0.33% |
| 01 Feb 2021 | 6527.25 | 6400.00 | 6553.00 | 6373.95 | 18169 | 2.43% |
| 29 Jan 2021 | 6372.60 | 6340.00 | 6480.00 | 6324.55 | 77724 | 1.10% |
| 28 Jan 2021 | 6303.15 | 6300.00 | 6429.40 | 6222.00 | 28275 | -1.13% |
| 27 Jan 2021 | 6375.05 | 6535.00 | 6570.00 | 6365.00 | 23058 | -2.31% |
| 25 Jan 2021 | 6525.65 | 6730.00 | 6800.00 | 6502.55 | 35561 | 0.24% |
| 22 Jan 2021 | 6509.75 | 6455.00 | 6550.00 | 6435.05 | 25933 | 0.93% |
| 21 Jan 2021 | 6449.85 | 6580.00 | 6580.00 | 6430.00 | 31613 | -1.30% |
| 20 Jan 2021 | 6534.75 | 6583.10 | 6583.10 | 6505.00 | 22544 | 0.04% |
| 19 Jan 2021 | 6532.20 | 6581.00 | 6628.00 | 6511.70 | 31077 | -0.72% |
| 18 Jan 2021 | 6579.60 | 6589.00 | 6639.65 | 6551.00 | 27349 | -0.14% |
| 15 Jan 2021 | 6589.00 | 6620.10 | 6650.10 | 6550.00 | 50954 | -0.59% |
| 14 Jan 2021 | 6628.25 | 6658.00 | 6725.00 | 6602.40 | 24141 | 0.23% |
| 13 Jan 2021 | 6612.75 | 6629.00 | 6729.00 | 6600.05 | 127126 | 0.23% |
| 12 Jan 2021 | 6597.90 | 6562.25 | 6644.90 | 6532.20 | 25782 | 1.05% |
| 11 Jan 2021 | 6529.40 | 6680.00 | 6749.00 | 6500.00 | 26737 | -1.67% |
| 08 Jan 2021 | 6640.55 | 6590.00 | 6679.90 | 6590.00 | 97592 | 1.23% |
| 07 Jan 2021 | 6559.60 | 6615.25 | 6620.00 | 6534.00 | 41095 | -0.28% |
| 06 Jan 2021 | 6578.25 | 6640.00 | 6681.65 | 6554.80 | 38716 | -0.08% |
| 05 Jan 2021 | 6583.80 | 6448.00 | 6744.95 | 6401.00 | 57978 | 1.97% |
| 04 Jan 2021 | 6456.80 | 6428.00 | 6468.00 | 6390.00 | 25320 | 1.34% |
| 01 Jan 2021 | 6371.20 | 6430.10 | 6464.00 | 6355.00 | 12067 | -0.92% |
| 31 Dec 2020 | 6430.10 | 6480.20 | 6501.00 | 6395.00 | 20340 | -0.77% |
| 30 Dec 2020 | 6480.20 | 6400.00 | 6520.00 | 6333.00 | 23037 | 1.42% |
| 29 Dec 2020 | 6389.55 | 6450.00 | 6530.00 | 6332.25 | 20554 | -0.56% |
| 28 Dec 2020 | 6425.50 | 6549.95 | 6575.00 | 6390.00 | 13878 | -1.17% |
| 24 Dec 2020 | 6501.80 | 6569.95 | 6700.00 | 6472.00 | 39507 | -0.13% |
| 23 Dec 2020 | 6510.45 | 6250.35 | 6549.00 | 6199.95 | 46151 | 5.15% |
| 22 Dec 2020 | 6191.30 | 6050.00 | 6233.90 | 6043.35 | 34392 | 0.66% |
| 21 Dec 2020 | 6150.55 | 6289.00 | 6303.15 | 6001.00 | 31549 | -2.22% |
| 18 Dec 2020 | 6290.05 | 6100.00 | 6309.00 | 6091.15 | 48757 | 2.61% |
| 17 Dec 2020 | 6130.30 | 6049.00 | 6190.00 | 6049.00 | 32185 | 1.63% |
| 16 Dec 2020 | 6032.00 | 5990.00 | 6054.90 | 5952.00 | 68908 | 0.56% |
| 15 Dec 2020 | 5998.35 | 6074.50 | 6084.35 | 5951.00 | 56556 | -1.25% |
| 14 Dec 2020 | 6074.50 | 6109.00 | 6130.00 | 6060.00 | 20795 | -0.56% |
| 11 Dec 2020 | 6108.45 | 6160.00 | 6164.90 | 6090.00 | 20575 | -0.44% |
| 10 Dec 2020 | 6135.60 | 6100.00 | 6197.00 | 6015.00 | 35398 | 0.41% |
| 09 Dec 2020 | 6110.75 | 6133.00 | 6149.00 | 6091.30 | 27876 | 0.37% |
| 08 Dec 2020 | 6088.25 | 6165.00 | 6199.00 | 6075.20 | 24354 | -0.80% |
| 07 Dec 2020 | 6137.10 | 6152.45 | 6225.00 | 6116.20 | 14328 | -0.13% |
| 04 Dec 2020 | 6145.00 | 6229.00 | 6229.00 | 6111.00 | 15239 | -0.61% |
| 03 Dec 2020 | 6182.95 | 6191.95 | 6199.00 | 6150.00 | 23302 | -0.15% |
| 02 Dec 2020 | 6191.95 | 6251.90 | 6296.85 | 6150.00 | 22836 | -0.17% |
| 01 Dec 2020 | 6202.55 | 6345.00 | 6345.00 | 6175.00 | 20540 | -1.71% |
| 27 Nov 2020 | 6310.35 | 6250.00 | 6374.70 | 6155.55 | 25992 | 1.54% |
| 26 Nov 2020 | 6214.55 | 6180.70 | 6250.00 | 6061.30 | 26273 | 1.39% |
| 25 Nov 2020 | 6129.40 | 6322.00 | 6356.05 | 6070.00 | 48446 | -2.98% |
| 24 Nov 2020 | 6317.45 | 6455.95 | 6455.95 | 6275.00 | 36244 | -1.20% |
| 23 Nov 2020 | 6394.50 | 6545.00 | 6594.95 | 6363.05 | 16246 | -2.22% |
| 20 Nov 2020 | 6539.40 | 6519.05 | 6600.00 | 6452.55 | 8630 | 0.31% |
| 19 Nov 2020 | 6519.05 | 6509.00 | 6595.55 | 6460.00 | 23353 | 0.21% |
| 18 Nov 2020 | 6505.30 | 6482.20 | 6560.00 | 6324.15 | 23898 | 0.73% |
| 17 Nov 2020 | 6457.95 | 6425.00 | 6499.95 | 6390.00 | 17031 | 1.31% |
| 14 Nov 2020 | 6374.55 | 6400.00 | 6410.00 | 6321.05 | 3716 | 0.21% |
| 13 Nov 2020 | 6361.00 | 6346.05 | 6451.00 | 6312.05 | 38875 | 0.24% |
| 12 Nov 2020 | 6346.05 | 6289.00 | 6396.00 | 6260.00 | 41776 | 1.11% |
| 11 Nov 2020 | 6276.30 | 6249.80 | 6300.00 | 6218.00 | 20542 | 0.42% |
| 10 Nov 2020 | 6249.80 | 6242.95 | 6320.00 | 6212.25 | 25054 | 0.61% |
| 09 Nov 2020 | 6212.15 | 6200.00 | 6227.85 | 6136.10 | 9118 | 1.01% |
| 06 Nov 2020 | 6150.00 | 6120.00 | 6188.00 | 6054.45 | 20479 | 0.90% |
| 05 Nov 2020 | 6095.15 | 6046.15 | 6110.00 | 6012.00 | 11629 | 1.65% |
| 04 Nov 2020 | 5996.00 | 6047.00 | 6112.45 | 5956.20 | 18492 | -0.70% |
| 03 Nov 2020 | 6038.05 | 5950.00 | 6050.00 | 5950.00 | 17611 | 1.82% |
| 02 Nov 2020 | 5930.15 | 5960.05 | 6058.95 | 5860.00 | 19521 | -1.31% |
| 30 Oct 2020 | 6008.60 | 6082.75 | 6140.00 | 5975.00 | 12003 | -1.22% |
| 29 Oct 2020 | 6082.75 | 6119.00 | 6119.00 | 6010.10 | 12588 | -0.94% |
| 28 Oct 2020 | 6140.35 | 6123.00 | 6158.00 | 6055.45 | 12266 | 0.53% |
| 27 Oct 2020 | 6107.80 | 6007.00 | 6149.00 | 5973.30 | 22807 | 1.69% |
| 26 Oct 2020 | 6006.05 | 6120.00 | 6148.00 | 5940.00 | 81795 | -1.81% |
| 23 Oct 2020 | 6116.55 | 6220.00 | 6250.00 | 6050.00 | 78375 | 0.69% |
| 22 Oct 2020 | 6074.75 | 5909.00 | 6199.90 | 5900.00 | 54519 | 2.80% |
| 21 Oct 2020 | 5909.55 | 5950.00 | 5994.00 | 5802.05 | 12841 | -0.35% |
| 20 Oct 2020 | 5930.05 | 5850.00 | 5950.00 | 5760.00 | 24738 | 1.60% |
| 19 Oct 2020 | 5836.60 | 5999.90 | 6010.00 | 5824.50 | 29996 | -2.62% |
| 16 Oct 2020 | 5993.90 | 5986.45 | 6030.00 | 5975.00 | 18585 | 0.14% |
| 15 Oct 2020 | 5985.45 | 5925.00 | 6034.15 | 5906.10 | 20830 | 1.09% |
| 14 Oct 2020 | 5920.90 | 5978.10 | 6048.00 | 5908.10 | 24104 | -0.59% |
| 13 Oct 2020 | 5955.75 | 6077.45 | 6096.40 | 5940.00 | 23867 | -2.00% |
| 12 Oct 2020 | 6077.45 | 5949.00 | 6100.00 | 5909.00 | 27061 | 2.85% |
| 09 Oct 2020 | 5909.10 | 6039.95 | 6065.35 | 5900.00 | 40094 | -1.97% |
| 08 Oct 2020 | 6027.90 | 6022.00 | 6072.60 | 5970.00 | 22378 | 0.09% |
| 07 Oct 2020 | 6022.25 | 6093.00 | 6149.90 | 6004.00 | 13579 | -1.16% |
| 06 Oct 2020 | 6093.15 | 6097.00 | 6110.40 | 6020.00 | 39541 | 1.19% |
| 05 Oct 2020 | 6021.35 | 6121.00 | 6190.00 | 6000.00 | 19830 | -1.29% |
| 01 Oct 2020 | 6100.10 | 6150.00 | 6251.70 | 6065.10 | 13946 | -0.20% |
| 30 Sep 2020 | 6112.30 | 6080.00 | 6150.05 | 6058.00 | 14938 | -0.47% |
| 29 Sep 2020 | 6141.05 | 6066.30 | 6165.00 | 6026.05 | 131759 | 2.04% |
| 28 Sep 2020 | 6018.15 | 6179.00 | 6179.00 | 5995.30 | 36733 | -1.17% |
| 25 Sep 2020 | 6089.10 | 6144.95 | 6188.95 | 6042.00 | 30078 | 1.06% |
| 24 Sep 2020 | 6025.20 | 5880.00 | 6083.90 | 5824.95 | 30997 | 0.76% |
| 23 Sep 2020 | 5979.75 | 6260.00 | 6347.50 | 5950.00 | 42093 | -3.49% |
| 22 Sep 2020 | 6195.85 | 6250.00 | 6439.85 | 6011.90 | 53287 | -0.85% |
| 21 Sep 2020 | 6249.05 | 6720.00 | 6815.50 | 6230.00 | 78068 | -5.97% |
| 18 Sep 2020 | 6645.60 | 6879.95 | 6898.85 | 6546.40 | 496709 | -2.67% |
| 17 Sep 2020 | 6827.70 | 6899.95 | 6989.95 | 6771.75 | 40023 | -1.74% |
| 16 Sep 2020 | 6948.70 | 6864.90 | 7019.75 | 6653.15 | 83553 | 2.14% |
| 15 Sep 2020 | 6802.85 | 6541.20 | 6830.00 | 6500.20 | 184708 | 5.08% |
| 14 Sep 2020 | 6473.75 | 6335.00 | 6599.00 | 6300.00 | 84705 | 2.91% |
| 11 Sep 2020 | 6290.90 | 6380.00 | 6390.00 | 6190.00 | 40174 | -1.27% |
| 10 Sep 2020 | 6372.10 | 6288.80 | 6420.10 | 6250.20 | 57593 | 2.69% |
| 09 Sep 2020 | 6205.10 | 6150.00 | 6350.00 | 6022.00 | 86712 | -0.17% |
| 08 Sep 2020 | 6215.80 | 6110.00 | 6310.00 | 6105.05 | 36951 | 1.66% |
| 07 Sep 2020 | 6114.35 | 6165.00 | 6190.00 | 6011.10 | 45143 | -0.04% |
| 04 Sep 2020 | 6116.50 | 6098.00 | 6195.50 | 5910.20 | 39588 | -0.50% |
| 03 Sep 2020 | 6146.95 | 6087.80 | 6264.00 | 6087.75 | 45380 | 1.20% |
| 02 Sep 2020 | 6074.05 | 5970.00 | 6246.85 | 5960.05 | 62299 | 2.09% |
| 01 Sep 2020 | 5949.70 | 5805.00 | 6074.00 | 5734.00 | 62298 | 2.93% |
| 31 Aug 2020 | 5780.45 | 6221.00 | 6399.00 | 5550.00 | 124810 | -7.06% |
| 28 Aug 2020 | 6219.80 | 6355.00 | 6443.45 | 6059.75 | 145466 | -0.66% |
| 27 Aug 2020 | 6261.15 | 5895.00 | 6360.00 | 5895.00 | 98227 | 6.17% |
| 26 Aug 2020 | 5897.20 | 5924.85 | 5988.40 | 5832.20 | 39702 | 0.45% |
| 25 Aug 2020 | 5870.85 | 5894.90 | 6000.00 | 5830.00 | 94867 | 0.49% |
| 24 Aug 2020 | 5842.00 | 5710.00 | 5860.00 | 5650.25 | 72118 | 2.54% |
| 21 Aug 2020 | 5697.50 | 5794.00 | 5870.00 | 5613.25 | 57664 | -0.96% |
| 20 Aug 2020 | 5752.55 | 5650.90 | 5800.00 | 5650.00 | 65459 | 2.73% |
| 19 Aug 2020 | 5599.85 | 5309.90 | 5689.95 | 5279.60 | 110574 | 6.07% |
| 18 Aug 2020 | 5279.60 | 5290.00 | 5349.00 | 5257.05 | 18224 | 0.32% |
| 17 Aug 2020 | 5262.90 | 5230.00 | 5305.95 | 5150.50 | 10875 | 0.78% |
| 14 Aug 2020 | 5221.95 | 5251.55 | 5399.75 | 5200.00 | 19750 | -0.85% |
| 13 Aug 2020 | 5266.80 | 5246.00 | 5341.00 | 5211.00 | 11903 | 0.76% |
| 12 Aug 2020 | 5227.20 | 5284.80 | 5310.00 | 5166.00 | 15037 | -0.72% |
| 11 Aug 2020 | 5265.05 | 5360.00 | 5444.85 | 5225.00 | 28658 | -1.54% |
| 10 Aug 2020 | 5347.60 | 5170.00 | 5370.00 | 5110.20 | 48889 | 3.79% |
| 07 Aug 2020 | 5152.55 | 5110.00 | 5279.00 | 5110.00 | 32546 | 0.34% |
| 06 Aug 2020 | 5134.85 | 5180.00 | 5180.00 | 5080.00 | 16095 | 0.02% |
| 05 Aug 2020 | 5133.85 | 5195.00 | 5195.00 | 5100.00 | 16839 | -1.00% |
| 04 Aug 2020 | 5185.55 | 5050.05 | 5285.25 | 5030.55 | 46489 | 2.80% |
| 03 Aug 2020 | 5044.30 | 5053.95 | 5139.90 | 5019.10 | 10868 | -0.19% |
| 31 Jul 2020 | 5053.95 | 5070.00 | 5120.00 | 5000.95 | 18532 | -0.73% |
| 30 Jul 2020 | 5091.20 | 5050.00 | 5120.00 | 5050.00 | 17841 | 0.08% |
| 29 Jul 2020 | 5086.95 | 5105.00 | 5140.00 | 5025.00 | 21302 | -0.36% |
| 28 Jul 2020 | 5105.20 | 5021.00 | 5150.00 | 4860.00 | 76155 | 1.07% |
| 27 Jul 2020 | 5051.30 | 4987.75 | 5128.00 | 4851.60 | 125018 | 2.61% |
| 24 Jul 2020 | 4923.00 | 4728.00 | 4949.00 | 4674.95 | 126015 | 4.22% |
| 23 Jul 2020 | 4723.60 | 4720.00 | 4764.00 | 4693.75 | 42488 | -0.01% |
| 22 Jul 2020 | 4724.30 | 4700.00 | 4752.00 | 4660.00 | 17042 | 0.66% |
| 21 Jul 2020 | 4693.30 | 4750.00 | 4760.00 | 4653.60 | 10460 | -0.60% |
| 20 Jul 2020 | 4721.40 | 4675.00 | 4730.00 | 4635.00 | 27738 | 1.95% |
| 17 Jul 2020 | 4630.90 | 4654.90 | 4714.00 | 4617.00 | 22717 | -0.05% |
| 16 Jul 2020 | 4633.40 | 4644.40 | 4645.00 | 4560.00 | 8062 | 0.25% |
| 15 Jul 2020 | 4622.00 | 4655.60 | 4673.00 | 4615.00 | 22166 | 0.14% |
| 14 Jul 2020 | 4615.60 | 4604.85 | 4670.00 | 4582.55 | 11706 | 0.19% |
| 13 Jul 2020 | 4606.65 | 4650.05 | 4695.00 | 4600.00 | 12815 | -0.54% |
| 10 Jul 2020 | 4631.75 | 4755.00 | 4755.00 | 4615.55 | 15079 | -1.49% |
| 09 Jul 2020 | 4701.80 | 4695.00 | 4725.00 | 4612.25 | 22591 | 1.78% |
| 08 Jul 2020 | 4619.55 | 4799.90 | 4799.90 | 4591.00 | 36745 | -2.15% |
| 07 Jul 2020 | 4721.25 | 4620.00 | 4768.00 | 4610.00 | 63672 | 2.95% |
| 06 Jul 2020 | 4585.75 | 4565.00 | 4607.00 | 4495.45 | 34516 | 1.06% |
| 03 Jul 2020 | 4537.45 | 4525.00 | 4555.00 | 4510.00 | 7346 | 0.63% |
| 02 Jul 2020 | 4509.15 | 4550.00 | 4567.00 | 4500.05 | 9773 | -0.01% |
| 01 Jul 2020 | 4509.40 | 4550.00 | 4552.00 | 4480.00 | 9771 | -0.91% |
| 30 Jun 2020 | 4550.85 | 4444.05 | 4591.35 | 4444.05 | 50103 | 2.15% |
| 29 Jun 2020 | 4455.00 | 4539.00 | 4539.00 | 4415.00 | 9525 | -0.69% |
| 26 Jun 2020 | 4486.00 | 4547.00 | 4550.00 | 4470.00 | 10524 | -0.35% |
| 25 Jun 2020 | 4501.90 | 4565.00 | 4565.00 | 4489.05 | 10209 | -1.55% |
| 24 Jun 2020 | 4572.70 | 4599.00 | 4640.00 | 4523.00 | 18001 | -0.15% |
| 23 Jun 2020 | 4579.35 | 4569.95 | 4583.80 | 4521.00 | 21112 | 1.37% |
| 22 Jun 2020 | 4517.40 | 4550.00 | 4550.00 | 4501.20 | 25451 | 1.09% |
| 19 Jun 2020 | 4468.65 | 4458.70 | 4500.00 | 4416.70 | 29018 | 1.23% |
| 18 Jun 2020 | 4414.40 | 4415.00 | 4464.95 | 4372.15 | 45222 | -0.14% |
| 17 Jun 2020 | 4420.40 | 4449.95 | 4493.95 | 4401.10 | 33372 | -0.38% |
| 16 Jun 2020 | 4437.10 | 4532.25 | 4569.95 | 4418.00 | 46386 | -1.30% |
| 15 Jun 2020 | 4495.60 | 4569.90 | 4595.00 | 4461.10 | 34585 | -0.53% |
| 12 Jun 2020 | 4519.65 | 4430.05 | 4578.85 | 4401.00 | 36825 | 0.13% |
| 11 Jun 2020 | 4513.80 | 4636.00 | 4674.85 | 4501.10 | 24373 | -2.86% |
| 10 Jun 2020 | 4646.75 | 4699.00 | 4699.00 | 4630.55 | 10332 | -0.21% |
| 09 Jun 2020 | 4656.55 | 4710.00 | 4710.00 | 4610.00 | 17199 | -0.57% |
| 08 Jun 2020 | 4683.45 | 4655.00 | 4744.90 | 4638.70 | 27574 | 1.09% |
| 05 Jun 2020 | 4633.05 | 4675.00 | 4697.95 | 4615.00 | 10874 | 0.20% |
| 04 Jun 2020 | 4623.85 | 4623.50 | 4680.00 | 4418.00 | 44166 | 0.01% |
| 03 Jun 2020 | 4623.50 | 4779.00 | 4798.00 | 4615.00 | 42043 | -2.15% |
| 02 Jun 2020 | 4724.90 | 4770.00 | 4799.00 | 4683.00 | 19534 | 0.49% |
| 01 Jun 2020 | 4701.75 | 4496.40 | 4767.50 | 4477.25 | 61645 | 4.19% |
| 29 May 2020 | 4512.55 | 4448.00 | 4655.00 | 4375.00 | 32882 | 2.31% |
| 28 May 2020 | 4410.55 | 4523.90 | 4532.90 | 4400.00 | 13094 | -1.05% |
| 27 May 2020 | 4457.50 | 4314.00 | 4520.00 | 4225.60 | 74692 | 3.32% |
| 26 May 2020 | 4314.30 | 4280.00 | 4357.00 | 4201.00 | 26297 | 0.96% |
| 22 May 2020 | 4273.40 | 4350.00 | 4377.95 | 4251.10 | 15476 | -1.22% |
| 21 May 2020 | 4326.25 | 4452.00 | 4498.00 | 4275.00 | 28144 | -2.62% |
| 20 May 2020 | 4442.50 | 4176.05 | 4500.00 | 4176.05 | 44139 | 5.70% |
| 19 May 2020 | 4202.85 | 4500.00 | 4547.45 | 4180.00 | 251072 | -6.73% |
| 18 May 2020 | 4506.35 | 4511.00 | 4552.00 | 4480.00 | 9980 | -0.96% |
| 15 May 2020 | 4549.85 | 4617.20 | 4617.20 | 4501.10 | 7381 | -1.42% |
| 14 May 2020 | 4615.35 | 4696.10 | 4696.10 | 4610.00 | 6923 | -1.78% |
| 13 May 2020 | 4699.15 | 4690.00 | 4700.00 | 4550.50 | 49520 | 3.30% |
| 12 May 2020 | 4549.00 | 4660.00 | 4660.00 | 4525.05 | 10876 | -2.04% |
| 11 May 2020 | 4643.85 | 4685.00 | 4745.05 | 4608.00 | 8921 | -0.58% |
| 08 May 2020 | 4670.80 | 4644.00 | 4747.95 | 4600.00 | 18232 | 1.36% |
| 07 May 2020 | 4608.20 | 4620.25 | 4639.75 | 4600.00 | 11138 | 0.14% |
| 06 May 2020 | 4601.80 | 4600.00 | 4634.85 | 4513.25 | 26998 | 0.74% |
| 05 May 2020 | 4567.95 | 4675.00 | 4776.55 | 4506.60 | 33627 | -1.37% |
| 04 May 2020 | 4631.55 | 4801.00 | 4848.00 | 4550.00 | 35312 | -4.55% |
| 30 Apr 2020 | 4852.45 | 5050.00 | 5050.00 | 4825.00 | 47420 | -1.91% |
| 29 Apr 2020 | 4947.15 | 4899.95 | 5000.00 | 4750.00 | 77782 | 1.59% |
| 28 Apr 2020 | 4869.75 | 4840.00 | 4940.00 | 4753.00 | 87883 | 2.46% |
| 27 Apr 2020 | 4752.80 | 4585.25 | 4841.10 | 4584.00 | 80720 | 3.33% |
| 24 Apr 2020 | 4599.60 | 4500.00 | 4618.80 | 4480.00 | 40636 | 2.20% |
| 23 Apr 2020 | 4500.80 | 4589.00 | 4681.00 | 4450.00 | 48208 | -1.29% |
| 22 Apr 2020 | 4559.45 | 4430.00 | 4605.00 | 4410.05 | 18589 | 2.09% |
| 21 Apr 2020 | 4466.10 | 4550.00 | 4598.00 | 4445.00 | 46357 | -3.35% |
| 20 Apr 2020 | 4620.90 | 4600.00 | 4786.95 | 4550.15 | 46374 | 0.29% |
| 17 Apr 2020 | 4607.35 | 4399.00 | 4778.00 | 4397.65 | 43750 | 6.11% |
| 16 Apr 2020 | 4342.05 | 4214.00 | 4450.00 | 4150.00 | 40859 | 3.03% |
| 15 Apr 2020 | 4214.50 | 4203.00 | 4350.00 | 4191.00 | 32092 | 0.29% |
| 13 Apr 2020 | 4202.25 | 4020.00 | 4338.15 | 3990.00 | 34401 | 3.86% |
| 09 Apr 2020 | 4046.00 | 4027.00 | 4060.00 | 3957.00 | 50961 | 2.38% |
| 08 Apr 2020 | 3951.85 | 3930.00 | 4005.00 | 3908.35 | 76768 | 0.63% |
| 07 Apr 2020 | 3927.10 | 3935.00 | 4012.15 | 3885.00 | 42321 | 0.75% |
| 03 Apr 2020 | 3897.85 | 3939.00 | 3940.00 | 3750.00 | 9201 | -0.06% |
| 01 Apr 2020 | 3900.10 | 3984.90 | 4050.00 | 3865.05 | 38176 | -2.22% |
| 31 Mar 2020 | 3988.45 | 3897.05 | 4000.00 | 3855.00 | 45001 | 4.78% |
| 30 Mar 2020 | 3806.65 | 3949.00 | 3993.85 | 3725.40 | 13591 | -4.78% |
| 27 Mar 2020 | 3997.55 | 4120.00 | 4184.15 | 3800.00 | 22336 | 0.54% |
| 26 Mar 2020 | 3976.00 | 3748.90 | 4050.00 | 3665.80 | 40929 | 7.88% |
| 25 Mar 2020 | 3685.50 | 3675.00 | 3900.00 | 2923.20 | 30204 | 0.86% |
| 24 Mar 2020 | 3654.00 | 3800.00 | 3849.60 | 3568.60 | 21281 | 4.21% |
| 23 Mar 2020 | 3506.25 | 3450.00 | 3997.50 | 3450.00 | 38804 | -16.30% |
| 20 Mar 2020 | 4188.95 | 3997.00 | 4250.00 | 3730.00 | 62800 | 8.26% |
| 19 Mar 2020 | 3869.45 | 3520.50 | 4075.00 | 3251.00 | 61736 | 4.25% |
| 18 Mar 2020 | 3711.85 | 4065.00 | 4080.00 | 3575.00 | 43503 | -7.12% |
| 17 Mar 2020 | 3996.25 | 3946.00 | 4088.45 | 3939.00 | 43433 | -0.11% |
| 16 Mar 2020 | 4000.50 | 4329.00 | 4374.00 | 3910.10 | 63767 | -9.46% |
| 13 Mar 2020 | 4418.45 | 4100.50 | 4609.70 | 3661.85 | 97747 | -3.47% |
| 12 Mar 2020 | 4577.30 | 4877.00 | 4877.00 | 4256.10 | 34131 | -8.04% |
| 11 Mar 2020 | 4977.75 | 4965.00 | 5000.85 | 4945.00 | 24864 | 0.34% |
| 09 Mar 2020 | 4960.80 | 5066.00 | 5066.00 | 4933.25 | 46806 | -2.07% |
| 06 Mar 2020 | 5065.85 | 4950.50 | 5181.00 | 4950.50 | 13939 | -0.44% |
| 05 Mar 2020 | 5088.20 | 5068.00 | 5236.00 | 4972.00 | 18840 | 1.03% |
| 04 Mar 2020 | 5036.55 | 5390.00 | 5400.00 | 4913.25 | 48611 | -6.01% |
| 03 Mar 2020 | 5358.75 | 5249.00 | 5445.00 | 5202.25 | 64489 | 3.22% |
| 02 Mar 2020 | 5191.45 | 5206.00 | 5323.70 | 5130.00 | 38269 | 0.93% |
| 28 Feb 2020 | 5143.65 | 4940.00 | 5200.00 | 4801.00 | 38366 | 3.49% |
| 27 Feb 2020 | 4970.05 | 4899.75 | 4999.00 | 4895.05 | 24588 | 1.63% |
| 26 Feb 2020 | 4890.45 | 4904.45 | 4970.00 | 4845.05 | 33592 | -0.29% |
| 25 Feb 2020 | 4904.45 | 5029.00 | 5048.70 | 4865.50 | 24279 | -1.69% |
| 24 Feb 2020 | 4988.80 | 5200.00 | 5258.00 | 4948.00 | 25811 | -3.99% |
| 20 Feb 2020 | 5195.95 | 5012.00 | 5324.35 | 4965.00 | 83511 | 4.51% |
| 19 Feb 2020 | 4971.60 | 4976.60 | 5020.00 | 4958.75 | 10187 | -0.10% |
| 18 Feb 2020 | 4976.60 | 4957.00 | 5000.00 | 4921.00 | 16646 | 0.02% |
| 17 Feb 2020 | 4975.60 | 5026.85 | 5030.00 | 4952.10 | 7951 | 0.15% |
| 14 Feb 2020 | 4968.25 | 5070.00 | 5070.00 | 4947.40 | 11352 | 0.19% |
| 13 Feb 2020 | 4958.75 | 5044.00 | 5044.00 | 4950.00 | 9482 | -0.35% |
| 12 Feb 2020 | 4975.95 | 5070.00 | 5126.15 | 4950.00 | 12139 | -0.85% |
| 11 Feb 2020 | 5018.50 | 4959.80 | 5051.00 | 4920.05 | 16964 | 2.04% |
| 10 Feb 2020 | 4918.30 | 4973.50 | 4999.00 | 4900.00 | 6017 | -0.54% |
| 07 Feb 2020 | 4945.10 | 4970.60 | 4970.60 | 4902.10 | 7936 | -0.01% |
| 06 Feb 2020 | 4945.80 | 5018.00 | 5029.10 | 4905.10 | 43520 | -0.44% |
| 05 Feb 2020 | 4967.55 | 4873.60 | 5018.00 | 4768.95 | 47346 | 2.69% |
| 04 Feb 2020 | 4837.40 | 4890.90 | 4951.00 | 4810.00 | 16139 | 0.07% |
| 03 Feb 2020 | 4834.15 | 4825.00 | 4982.50 | 4797.60 | 22672 | 0.24% |
| 01 Feb 2020 | 4822.40 | 4942.60 | 4950.00 | 4800.00 | 8159 | -1.85% |
| 31 Jan 2020 | 4913.50 | 4940.00 | 4969.25 | 4868.10 | 12217 | -0.54% |
| 30 Jan 2020 | 4940.00 | 4998.40 | 4998.40 | 4920.00 | 25714 | 0.49% |
| 29 Jan 2020 | 4915.70 | 4930.00 | 5018.00 | 4881.70 | 37404 | 0.29% |
| 28 Jan 2020 | 4901.35 | 4930.00 | 5029.00 | 4765.00 | 42921 | -0.33% |
| 27 Jan 2020 | 4917.60 | 4614.00 | 4983.30 | 4508.15 | 99167 | 6.99% |
| 24 Jan 2020 | 4596.45 | 4400.00 | 4614.00 | 4393.00 | 132260 | 4.90% |
| 23 Jan 2020 | 4381.70 | 4342.10 | 4399.85 | 4321.00 | 113772 | 1.40% |
| 22 Jan 2020 | 4321.05 | 4340.00 | 4374.75 | 4294.00 | 4933 | -0.94% |
| 21 Jan 2020 | 4362.20 | 4340.00 | 4379.95 | 4305.25 | 4871 | 0.37% |
| 20 Jan 2020 | 4346.05 | 4375.00 | 4387.70 | 4336.20 | 4109 | -0.12% |
| 17 Jan 2020 | 4351.15 | 4348.90 | 4365.00 | 4300.00 | 8661 | 0.49% |
| 16 Jan 2020 | 4330.05 | 4323.00 | 4369.45 | 4320.00 | 4482 | 0.46% |
| 15 Jan 2020 | 4310.05 | 4208.35 | 4347.85 | 4208.35 | 12814 | 1.61% |
| 14 Jan 2020 | 4241.90 | 4225.20 | 4275.00 | 4207.00 | 3930 | 0.81% |
| 13 Jan 2020 | 4207.85 | 4237.10 | 4281.15 | 4200.00 | 3863 | -0.69% |
| 10 Jan 2020 | 4237.10 | 4287.90 | 4310.00 | 4228.00 | 6500 | -0.46% |
| 09 Jan 2020 | 4256.85 | 4274.00 | 4274.00 | 4218.00 | 20986 | 1.18% |
| 08 Jan 2020 | 4207.30 | 4165.05 | 4229.00 | 4155.15 | 9382 | -0.20% |
| 07 Jan 2020 | 4215.55 | 4155.00 | 4236.00 | 4154.95 | 9608 | 1.59% |
| 06 Jan 2020 | 4149.75 | 4132.00 | 4155.00 | 4080.00 | 35162 | 0.41% |
| 03 Jan 2020 | 4132.60 | 4133.30 | 4149.95 | 4099.00 | 3468 | 0.63% |
| 02 Jan 2020 | 4106.80 | 4061.00 | 4121.00 | 4050.00 | 5370 | 1.13% |
| 01 Jan 2020 | 4060.80 | 4099.90 | 4100.00 | 4052.10 | 1661 | 0.25% |
| 31 Dec 2019 | 4050.80 | 4066.35 | 4109.85 | 4050.00 | 7248 | -0.28% |
| 30 Dec 2019 | 4062.35 | 4042.05 | 4086.00 | 4042.05 | 33641 | 0.24% |
| 27 Dec 2019 | 4052.75 | 4070.40 | 4075.00 | 4040.00 | 18433 | 0.22% |
| 26 Dec 2019 | 4043.85 | 4002.00 | 4058.00 | 4000.40 | 5853 | 1.09% |
| 24 Dec 2019 | 4000.40 | 3933.10 | 4019.90 | 3933.10 | 8499 | 1.27% |
| 23 Dec 2019 | 3950.30 | 3973.70 | 3973.70 | 3907.35 | 14265 | 0.22% |
| 20 Dec 2019 | 3941.75 | 4000.00 | 4021.00 | 3928.00 | 15189 | -1.49% |
| 19 Dec 2019 | 4001.25 | 4029.90 | 4029.90 | 4000.00 | 6338 | -0.03% |
| 18 Dec 2019 | 4002.45 | 4027.10 | 4027.10 | 4000.00 | 11185 | -0.04% |
| 17 Dec 2019 | 4003.95 | 4040.00 | 4048.50 | 3997.60 | 6726 | -0.22% |
| 16 Dec 2019 | 4012.70 | 4059.00 | 4079.95 | 4000.00 | 4230 | -0.71% |
| 13 Dec 2019 | 4041.35 | 4006.00 | 4048.10 | 4006.00 | 58635 | 0.94% |
| 12 Dec 2019 | 4003.85 | 4010.00 | 4044.05 | 4000.00 | 3379 | -0.05% |
| 11 Dec 2019 | 4005.95 | 4040.00 | 4050.00 | 3993.60 | 15169 | -1.29% |
| 10 Dec 2019 | 4058.35 | 4138.20 | 4180.00 | 4012.10 | 44042 | -1.48% |
| 09 Dec 2019 | 4119.40 | 4015.00 | 4139.00 | 4014.95 | 18583 | 2.53% |
| 06 Dec 2019 | 4017.80 | 4046.95 | 4063.80 | 4002.00 | 4040 | -1.06% |
| 05 Dec 2019 | 4061.00 | 4078.55 | 4078.60 | 4025.00 | 4107 | 0.18% |
| 04 Dec 2019 | 4053.55 | 4020.00 | 4080.00 | 3980.00 | 6507 | 0.58% |
| 03 Dec 2019 | 4030.30 | 4020.00 | 4080.00 | 4015.00 | 3656 | 0.04% |
| 02 Dec 2019 | 4028.75 | 4025.00 | 4085.00 | 4015.00 | 4265 | -0.43% |
| 29 Nov 2019 | 4046.30 | 4115.00 | 4115.00 | 4032.05 | 4158 | -0.96% |
| 28 Nov 2019 | 4085.50 | 4060.00 | 4110.00 | 4025.10 | 3241 | 0.75% |
| 27 Nov 2019 | 4054.90 | 4109.40 | 4109.40 | 4050.00 | 3594 | -0.40% |
| 26 Nov 2019 | 4071.15 | 4100.00 | 4113.15 | 4051.00 | 11953 | -0.69% |
| 25 Nov 2019 | 4099.60 | 4116.85 | 4133.10 | 4050.10 | 106952 | -0.42% |
| 22 Nov 2019 | 4116.85 | 4182.00 | 4182.00 | 4071.00 | 8474 | -1.02% |
| 21 Nov 2019 | 4159.25 | 4155.80 | 4183.85 | 4135.05 | 35139 | 0.64% |
| 20 Nov 2019 | 4132.95 | 4079.00 | 4184.50 | 4036.95 | 9402 | 2.03% |
| 19 Nov 2019 | 4050.55 | 4056.85 | 4060.60 | 4035.00 | 3580 | 0.43% |
| 18 Nov 2019 | 4033.20 | 4046.40 | 4072.00 | 4005.25 | 7943 | -0.21% |
| 15 Nov 2019 | 4041.70 | 3997.00 | 4075.40 | 3974.05 | 24569 | 1.63% |
| 14 Nov 2019 | 3976.75 | 4011.10 | 4102.55 | 3968.00 | 12049 | -1.31% |
| 13 Nov 2019 | 4029.55 | 4110.10 | 4142.55 | 4010.00 | 28054 | -2.12% |
| 11 Nov 2019 | 4116.65 | 4246.45 | 4246.45 | 4105.00 | 15099 | -2.05% |
| 08 Nov 2019 | 4202.70 | 4225.00 | 4258.00 | 4191.00 | 4894 | -0.54% |
| 07 Nov 2019 | 4225.65 | 4268.10 | 4268.10 | 4184.05 | 9873 | -0.01% |
| 06 Nov 2019 | 4225.95 | 4256.00 | 4265.60 | 4212.00 | 5117 | -0.68% |
| 05 Nov 2019 | 4254.95 | 4286.70 | 4290.85 | 4240.00 | 5194 | 0.02% |
| 04 Nov 2019 | 4253.90 | 4347.90 | 4358.50 | 4250.00 | 10484 | -1.81% |
| 01 Nov 2019 | 4332.40 | 4320.00 | 4348.95 | 4274.00 | 12649 | 0.86% |
| 31 Oct 2019 | 4295.25 | 4298.10 | 4305.05 | 4238.85 | 11000 | 1.02% |
| 30 Oct 2019 | 4251.95 | 4280.40 | 4314.95 | 4231.10 | 10532 | -0.58% |
| 29 Oct 2019 | 4276.60 | 4290.00 | 4379.85 | 4270.00 | 19225 | -1.06% |
| 27 Oct 2019 | 4322.50 | 4320.00 | 4345.00 | 4251.60 | 6114 | 1.67% |
| 25 Oct 2019 | 4251.60 | 4312.00 | 4347.00 | 4221.20 | 39154 | -1.27% |
| 24 Oct 2019 | 4306.10 | 4242.05 | 4312.00 | 4181.50 | 25689 | 1.87% |
| 23 Oct 2019 | 4227.05 | 4285.00 | 4323.95 | 4174.10 | 14063 | -0.87% |
| 22 Oct 2019 | 4264.30 | 4215.00 | 4285.00 | 4203.75 | 10264 | 1.16% |
| 18 Oct 2019 | 4215.55 | 4208.40 | 4263.30 | 4170.00 | 17036 | 0.17% |
| 17 Oct 2019 | 4208.40 | 3989.95 | 4220.00 | 3965.00 | 27516 | 6.08% |
| 16 Oct 2019 | 3967.10 | 3992.45 | 4000.00 | 3880.10 | 19195 | -0.17% |
| 15 Oct 2019 | 3973.85 | 4027.10 | 4042.65 | 3960.15 | 4983 | -1.31% |
| 14 Oct 2019 | 4026.40 | 4038.10 | 4050.00 | 3955.05 | 6983 | 0.83% |
| 11 Oct 2019 | 3993.40 | 3916.90 | 4050.00 | 3881.00 | 9399 | 2.49% |
| 10 Oct 2019 | 3896.40 | 3943.10 | 3986.40 | 3870.00 | 7696 | -1.18% |
| 09 Oct 2019 | 3943.10 | 3980.00 | 3998.00 | 3927.00 | 4681 | -0.58% |
| 07 Oct 2019 | 3966.30 | 3992.60 | 3992.60 | 3910.05 | 2356 | 0.07% |
| 04 Oct 2019 | 3963.45 | 4010.00 | 4035.00 | 3950.00 | 6588 | -1.30% |
| 03 Oct 2019 | 4015.55 | 3976.55 | 4025.00 | 3953.55 | 4317 | 1.00% |
| 01 Oct 2019 | 3975.60 | 3997.00 | 4070.00 | 3942.00 | 9532 | -0.53% |
| 30 Sep 2019 | 3996.80 | 4050.00 | 4079.95 | 3971.25 | 15693 | -0.89% |
| 27 Sep 2019 | 4032.50 | 3916.35 | 4050.00 | 3916.35 | 16483 | 2.97% |
| 26 Sep 2019 | 3916.35 | 4009.95 | 4010.00 | 3900.00 | 6079 | -1.88% |
| 25 Sep 2019 | 3991.25 | 3964.90 | 4042.00 | 3948.10 | 11317 | 1.16% |
| 24 Sep 2019 | 3945.40 | 4015.10 | 4015.10 | 3930.10 | 9489 | -0.03% |
| 23 Sep 2019 | 3946.60 | 3879.00 | 4015.90 | 3832.35 | 34712 | 3.83% |
| 20 Sep 2019 | 3801.00 | 3697.95 | 3834.95 | 3650.00 | 22879 | 3.46% |
| 19 Sep 2019 | 3673.90 | 3717.75 | 3734.90 | 3670.00 | 6658 | -0.88% |
| 18 Sep 2019 | 3706.45 | 3721.50 | 3744.30 | 3700.50 | 5099 | 0.16% |
| 17 Sep 2019 | 3700.50 | 3870.00 | 3898.85 | 3680.00 | 15138 | -3.31% |
| 16 Sep 2019 | 3827.20 | 3765.00 | 3889.00 | 3716.75 | 15913 | 2.42% |
| 13 Sep 2019 | 3736.90 | 3780.00 | 3796.50 | 3720.05 | 8407 | -0.20% |
| 12 Sep 2019 | 3744.40 | 3695.00 | 3792.00 | 3692.85 | 30174 | 1.62% |
| 11 Sep 2019 | 3684.60 | 3500.00 | 3700.00 | 3500.00 | 14545 | 4.82% |
| 09 Sep 2019 | 3515.25 | 3499.00 | 3520.00 | 3461.00 | 5463 | 1.37% |
| 06 Sep 2019 | 3467.65 | 3473.10 | 3498.20 | 3455.00 | 44470 | 0.46% |
| 05 Sep 2019 | 3451.85 | 3460.00 | 3519.00 | 3440.05 | 9785 | 0.20% |
| 04 Sep 2019 | 3445.10 | 3471.00 | 3511.95 | 3425.55 | 16180 | -1.28% |
| 03 Sep 2019 | 3489.85 | 3594.40 | 3594.40 | 3464.80 | 11923 | -1.62% |
| 30 Aug 2019 | 3547.25 | 3513.85 | 3550.00 | 3480.25 | 12785 | 1.92% |
| 29 Aug 2019 | 3480.45 | 3509.00 | 3520.00 | 3460.00 | 6831 | -0.54% |
| 28 Aug 2019 | 3499.30 | 3503.10 | 3527.00 | 3485.10 | 15270 | -0.60% |
| 27 Aug 2019 | 3520.55 | 3528.50 | 3574.70 | 3501.30 | 14242 | -0.23% |
| 26 Aug 2019 | 3528.50 | 3597.00 | 3609.95 | 3501.00 | 29956 | -0.89% |
| 23 Aug 2019 | 3560.20 | 3572.85 | 3572.85 | 3503.55 | 8193 | 0.80% |
| 22 Aug 2019 | 3532.00 | 3548.95 | 3575.00 | 3480.00 | 13385 | -0.26% |
| 21 Aug 2019 | 3541.05 | 3623.05 | 3648.95 | 3506.00 | 11417 | -2.26% |
| 20 Aug 2019 | 3623.05 | 3599.80 | 3654.70 | 3525.55 | 18154 | 0.65% |
| 19 Aug 2019 | 3599.80 | 3546.00 | 3610.00 | 3546.00 | 10660 | 0.63% |
| 16 Aug 2019 | 3577.25 | 3606.20 | 3615.30 | 3560.00 | 30073 | -1.14% |
| 14 Aug 2019 | 3618.35 | 3648.00 | 3665.20 | 3601.00 | 14627 | -0.11% |
| 13 Aug 2019 | 3622.45 | 3657.70 | 3688.95 | 3605.00 | 15965 | -0.09% |
| 09 Aug 2019 | 3625.75 | 3599.95 | 3647.60 | 3580.05 | 32067 | 0.93% |
| 08 Aug 2019 | 3592.25 | 3646.10 | 3665.00 | 3580.10 | 16114 | -1.47% |
| 07 Aug 2019 | 3645.90 | 3673.00 | 3673.00 | 3609.85 | 18491 | 0.37% |
| 06 Aug 2019 | 3632.55 | 3644.90 | 3678.45 | 3605.90 | 48950 | 1.03% |
| 05 Aug 2019 | 3595.45 | 3579.00 | 3617.70 | 3535.30 | 80070 | 0.32% |
| 02 Aug 2019 | 3583.90 | 3674.00 | 3674.00 | 3559.95 | 26503 | -0.86% |
| 01 Aug 2019 | 3615.00 | 3626.00 | 3665.05 | 3561.30 | 26792 | -0.72% |
| 31 Jul 2019 | 3641.10 | 3672.00 | 3687.45 | 3630.35 | 155024 | -0.16% |
| 30 Jul 2019 | 3646.80 | 3590.00 | 3690.00 | 3590.00 | 72280 | 0.86% |
| 29 Jul 2019 | 3615.75 | 3744.00 | 3744.00 | 3590.00 | 99802 | -1.23% |
| 26 Jul 2019 | 3660.65 | 3679.90 | 3697.70 | 3602.05 | 152049 | -0.48% |
| 25 Jul 2019 | 3678.30 | 3670.10 | 3700.00 | 3586.05 | 8024 | 0.44% |
| 24 Jul 2019 | 3662.35 | 3653.65 | 3720.00 | 3628.45 | 11020 | -1.01% |
| 23 Jul 2019 | 3699.60 | 3600.00 | 3711.70 | 3569.10 | 22013 | 2.68% |
| 22 Jul 2019 | 3603.00 | 3650.00 | 3670.15 | 3530.00 | 7438 | -1.83% |
| 19 Jul 2019 | 3670.20 | 3803.35 | 3819.50 | 3586.00 | 47137 | -3.37% |
| 18 Jul 2019 | 3798.15 | 3797.25 | 3837.95 | 3788.25 | 20132 | 0.02% |
| 17 Jul 2019 | 3797.25 | 3828.95 | 3840.00 | 3773.35 | 20872 | -0.83% |
| 16 Jul 2019 | 3828.95 | 3756.00 | 3830.00 | 3730.00 | 24097 | 2.31% |
| 15 Jul 2019 | 3742.55 | 3745.65 | 3791.75 | 3710.00 | 8007 | -0.08% |
| 12 Jul 2019 | 3745.65 | 3745.00 | 3760.00 | 3713.00 | 10790 | 0.39% |
| 11 Jul 2019 | 3731.10 | 3800.00 | 3800.00 | 3700.10 | 12974 | -1.44% |
| 10 Jul 2019 | 3785.80 | 3899.95 | 3929.35 | 3761.00 | 25755 | -2.96% |
| 09 Jul 2019 | 3901.10 | 3912.00 | 3960.10 | 3853.75 | 40119 | -0.32% |
| 08 Jul 2019 | 3913.80 | 3960.00 | 3975.00 | 3850.00 | 9252 | -1.31% |
| 05 Jul 2019 | 3965.90 | 3968.95 | 3988.40 | 3936.05 | 20234 | 0.30% |
| 04 Jul 2019 | 3954.20 | 4002.00 | 4002.00 | 3940.00 | 5222 | -1.08% |
| 03 Jul 2019 | 3997.55 | 4019.85 | 4019.85 | 3988.00 | 1902 | -0.06% |
| 02 Jul 2019 | 3999.75 | 4000.00 | 4024.80 | 3981.00 | 9626 | 0.01% |
| 01 Jul 2019 | 3999.35 | 4009.00 | 4029.90 | 3974.00 | 9001 | 0.47% |
| 28 Jun 2019 | 3980.50 | 3965.60 | 3985.00 | 3945.05 | 5718 | 1.07% |
| 27 Jun 2019 | 3938.30 | 3984.00 | 3984.00 | 3931.00 | 11414 | -0.47% |
| 26 Jun 2019 | 3956.80 | 3950.05 | 3970.00 | 3940.00 | 4590 | -0.30% |
| 25 Jun 2019 | 3968.85 | 4016.60 | 4016.60 | 3951.00 | 5281 | -0.61% |
| 24 Jun 2019 | 3993.10 | 3985.00 | 4046.00 | 3970.00 | 5954 | 0.24% |
| 21 Jun 2019 | 3983.35 | 3951.60 | 4011.95 | 3951.55 | 5170 | 0.14% |
| 20 Jun 2019 | 3977.80 | 3960.05 | 4004.95 | 3909.95 | 55776 | -0.07% |
| 19 Jun 2019 | 3980.75 | 3994.60 | 4050.20 | 3950.00 | 108510 | 0.10% |
| 18 Jun 2019 | 3976.85 | 3977.65 | 4018.00 | 3930.05 | 9364 | -0.19% |
| 17 Jun 2019 | 3984.50 | 4108.00 | 4108.00 | 3975.10 | 10183 | -3.02% |
| 14 Jun 2019 | 4108.55 | 4098.50 | 4126.00 | 4066.05 | 22850 | 0.25% |
| 13 Jun 2019 | 4098.50 | 4139.00 | 4139.00 | 4091.10 | 3729 | -0.65% |
| 12 Jun 2019 | 4125.40 | 4091.30 | 4149.00 | 4091.30 | 12382 | 0.86% |
| 11 Jun 2019 | 4090.20 | 4043.00 | 4146.60 | 4040.25 | 20465 | 1.16% |
| 10 Jun 2019 | 4043.15 | 4043.95 | 4093.90 | 4012.05 | 9501 | 0.23% |
| 07 Jun 2019 | 4033.75 | 4005.00 | 4045.00 | 3982.20 | 8224 | 0.44% |
| 06 Jun 2019 | 4016.25 | 3963.55 | 4030.00 | 3963.55 | 8842 | 1.33% |
| 04 Jun 2019 | 3963.55 | 3975.00 | 4049.90 | 3930.10 | 9198 | -0.66% |
| 03 Jun 2019 | 3989.85 | 4076.00 | 4076.00 | 3955.10 | 32300 | -1.40% |
| 31 May 2019 | 4046.55 | 3880.30 | 4081.00 | 3880.30 | 26402 | 3.84% |
| 30 May 2019 | 3897.05 | 3977.90 | 3977.90 | 3884.20 | 16685 | -1.29% |
| 29 May 2019 | 3948.15 | 3955.00 | 3990.00 | 3880.00 | 15810 | 0.39% |
| 28 May 2019 | 3932.75 | 3729.00 | 3975.00 | 3712.20 | 50903 | 4.62% |
| 27 May 2019 | 3759.05 | 3762.00 | 3818.60 | 3741.30 | 5247 | 0.20% |
| 24 May 2019 | 3751.45 | 3824.00 | 3824.00 | 3740.05 | 10106 | -1.46% |
| 23 May 2019 | 3807.05 | 3801.20 | 3900.00 | 3772.00 | 14868 | -0.32% |
| 22 May 2019 | 3819.15 | 3850.00 | 3869.75 | 3802.05 | 5869 | -0.63% |
| 21 May 2019 | 3843.25 | 3840.00 | 3860.00 | 3782.05 | 11108 | 0.72% |
| 20 May 2019 | 3815.95 | 3870.00 | 3870.00 | 3736.10 | 11785 | 0.80% |
| 17 May 2019 | 3785.75 | 3814.10 | 3869.95 | 3701.00 | 100578 | -0.20% |
| 16 May 2019 | 3793.45 | 3740.00 | 3825.00 | 3713.90 | 33936 | 1.71% |
