Bajaj Auto Ltd
NSE :BAJAJ-AUTO BSE :532977 Sector : AutomobileBuy, Sell or Hold BAJAJ-AUTO ?
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
BAJAJ-AUTO Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Apr 2024 | 8795.75 | 8884.00 | 8884.00 | 8745.00 | 323734 | -0.10% |
| 19 Apr 2024 | 8804.50 | 9075.05 | 9090.00 | 8700.05 | 1385007 | -2.40% |
| 18 Apr 2024 | 9021.30 | 8967.90 | 9129.00 | 8950.00 | 819240 | 1.15% |
| 16 Apr 2024 | 8919.15 | 8948.00 | 9029.45 | 8784.10 | 487529 | -0.87% |
| 15 Apr 2024 | 8997.05 | 9059.10 | 9177.70 | 8945.00 | 386707 | -0.75% |
| 12 Apr 2024 | 9064.85 | 8949.05 | 9119.00 | 8930.00 | 480474 | 0.66% |
| 10 Apr 2024 | 9005.55 | 9034.80 | 9049.80 | 8901.35 | 319824 | 0.30% |
| 09 Apr 2024 | 8978.90 | 9090.00 | 9132.70 | 8936.40 | 237944 | -0.57% |
| 08 Apr 2024 | 9030.50 | 9049.00 | 9090.00 | 8951.30 | 376197 | 0.23% |
| 05 Apr 2024 | 9009.50 | 9130.00 | 9130.00 | 9000.50 | 356305 | -1.49% |
| 04 Apr 2024 | 9146.15 | 9139.00 | 9181.75 | 8988.05 | 617929 | 0.72% |
| 03 Apr 2024 | 9080.45 | 9248.95 | 9248.95 | 9065.20 | 453210 | -2.11% |
| 02 Apr 2024 | 9276.10 | 9150.00 | 9357.95 | 9139.50 | 803845 | 2.59% |
| 01 Apr 2024 | 9042.15 | 9194.80 | 9211.60 | 9013.10 | 419820 | -1.16% |
| 28 Mar 2024 | 9148.15 | 9162.50 | 9243.60 | 8980.05 | 847202 | -0.16% |
| 27 Mar 2024 | 9162.50 | 8959.00 | 9287.80 | 8926.70 | 1034030 | 2.25% |
| 26 Mar 2024 | 8960.55 | 8945.25 | 9020.00 | 8851.05 | 534067 | 0.17% |
| 22 Mar 2024 | 8945.25 | 8700.05 | 9050.00 | 8682.00 | 851210 | 2.22% |
| 21 Mar 2024 | 8750.60 | 8608.20 | 8770.00 | 8585.00 | 720691 | 1.33% |
| 20 Mar 2024 | 8635.60 | 8640.00 | 8784.00 | 8562.00 | 790885 | -0.05% |
| 19 Mar 2024 | 8640.20 | 8500.00 | 8687.90 | 8442.55 | 673456 | 1.39% |
| 18 Mar 2024 | 8521.80 | 8343.00 | 8547.15 | 8294.20 | 367524 | 2.05% |
| 15 Mar 2024 | 8350.70 | 8384.80 | 8432.10 | 8110.00 | 676870 | -0.39% |
| 14 Mar 2024 | 8383.55 | 8330.50 | 8400.00 | 8202.05 | 392634 | -0.02% |
| 13 Mar 2024 | 8384.90 | 8527.70 | 8617.20 | 8296.95 | 430048 | -1.67% |
| 12 Mar 2024 | 8527.70 | 8636.95 | 8699.95 | 8475.25 | 324864 | -1.52% |
| 11 Mar 2024 | 8659.40 | 9023.45 | 9025.00 | 8630.00 | 631957 | -2.47% |
| 07 Mar 2024 | 8879.05 | 8638.00 | 8972.85 | 8500.05 | 1243547 | 3.18% |
| 06 Mar 2024 | 8605.80 | 8369.70 | 8681.15 | 8364.00 | 959543 | 3.04% |
| 05 Mar 2024 | 8351.75 | 8160.05 | 8388.00 | 8160.05 | 615117 | 1.76% |
| 04 Mar 2024 | 8207.30 | 8068.75 | 8225.00 | 8046.65 | 410053 | 2.06% |
| 02 Mar 2024 | 8041.30 | 8079.90 | 8150.10 | 7989.15 | 14968 | 0.02% |
| 01 Mar 2024 | 8040.05 | 7955.00 | 8094.00 | 7945.30 | 399007 | 1.65% |
| 29 Feb 2024 | 7909.35 | 7997.40 | 8143.50 | 7890.00 | 1042536 | -3.41% |
| 28 Feb 2024 | 8188.65 | 8470.00 | 8486.65 | 8071.85 | 537728 | -3.25% |
| 27 Feb 2024 | 8463.50 | 8460.00 | 8490.00 | 8383.50 | 392445 | 0.18% |
| 26 Feb 2024 | 8448.00 | 8458.80 | 8547.95 | 8375.00 | 345968 | 0.13% |
| 23 Feb 2024 | 8436.95 | 8497.50 | 8531.00 | 8401.05 | 340749 | -0.72% |
| 22 Feb 2024 | 8498.45 | 8260.00 | 8550.00 | 8220.00 | 548486 | 3.23% |
| 21 Feb 2024 | 8232.25 | 8300.00 | 8376.85 | 8205.00 | 439817 | -0.76% |
| 20 Feb 2024 | 8295.20 | 8505.00 | 8505.00 | 8238.70 | 547082 | -2.52% |
| 19 Feb 2024 | 8509.70 | 8400.00 | 8650.00 | 8361.10 | 1044959 | 2.22% |
| 16 Feb 2024 | 8325.05 | 8185.85 | 8455.45 | 8137.10 | 938756 | 2.49% |
| 15 Feb 2024 | 8123.05 | 8120.60 | 8156.85 | 8045.30 | 394525 | 0.49% |
| 14 Feb 2024 | 8083.30 | 7899.00 | 8136.85 | 7880.00 | 513900 | 2.10% |
| 13 Feb 2024 | 7917.40 | 7830.00 | 7935.15 | 7811.95 | 258767 | 1.12% |
| 12 Feb 2024 | 7829.95 | 7775.00 | 7874.20 | 7766.05 | 219911 | 0.58% |
| 09 Feb 2024 | 7784.85 | 7778.80 | 7790.50 | 7669.00 | 173555 | 0.36% |
| 08 Feb 2024 | 7757.25 | 7729.00 | 7783.45 | 7668.15 | 282537 | 0.72% |
| 07 Feb 2024 | 7701.90 | 7745.00 | 7777.80 | 7665.60 | 159783 | -0.24% |
| 06 Feb 2024 | 7720.40 | 7675.00 | 7747.70 | 7670.60 | 131992 | 0.81% |
| 05 Feb 2024 | 7658.25 | 7800.00 | 7838.00 | 7633.50 | 252401 | -1.03% |
| 02 Feb 2024 | 7738.20 | 7675.00 | 7797.50 | 7665.60 | 197720 | 1.08% |
| 01 Feb 2024 | 7655.75 | 7680.00 | 7765.00 | 7636.35 | 394564 | -0.15% |
| 31 Jan 2024 | 7667.55 | 7566.40 | 7686.00 | 7515.10 | 336874 | 1.34% |
| 30 Jan 2024 | 7566.40 | 7574.90 | 7660.00 | 7543.65 | 266287 | 0.23% |
| 29 Jan 2024 | 7548.80 | 7594.00 | 7640.00 | 7480.00 | 457853 | -0.64% |
| 25 Jan 2024 | 7597.50 | 7360.00 | 7625.15 | 7210.00 | 2065788 | 5.33% |
| 24 Jan 2024 | 7212.85 | 7075.10 | 7237.00 | 7028.20 | 467134 | 1.65% |
| 23 Jan 2024 | 7095.90 | 7075.00 | 7210.00 | 6936.55 | 953921 | 0.01% |
| 20 Jan 2024 | 7095.15 | 7170.00 | 7189.00 | 7050.00 | 91479 | -0.58% |
| 19 Jan 2024 | 7136.55 | 7138.80 | 7180.00 | 7105.00 | 327976 | 0.75% |
| 18 Jan 2024 | 7083.60 | 7148.00 | 7189.25 | 7071.15 | 557084 | -1.15% |
| 17 Jan 2024 | 7165.95 | 7112.00 | 7210.00 | 7081.00 | 619338 | -1.75% |
| 16 Jan 2024 | 7293.95 | 7339.00 | 7356.15 | 7244.00 | 272181 | -0.52% |
| 15 Jan 2024 | 7332.10 | 7364.00 | 7419.00 | 7304.05 | 440410 | 0.41% |
| 12 Jan 2024 | 7301.95 | 7360.00 | 7360.95 | 7252.00 | 434753 | 0.04% |
| 11 Jan 2024 | 7298.85 | 7090.00 | 7324.90 | 7075.00 | 1031594 | 3.47% |
| 10 Jan 2024 | 7053.75 | 7125.00 | 7139.95 | 7020.00 | 721432 | -0.57% |
| 09 Jan 2024 | 7093.90 | 7341.00 | 7399.00 | 7075.90 | 2125908 | 1.58% |
| 08 Jan 2024 | 6983.85 | 7018.95 | 7049.85 | 6961.50 | 312733 | 0.08% |
| 05 Jan 2024 | 6978.50 | 6950.00 | 7084.00 | 6920.50 | 659306 | 0.81% |
| 04 Jan 2024 | 6922.15 | 7025.00 | 7028.95 | 6887.00 | 619987 | -0.92% |
| 03 Jan 2024 | 6986.50 | 6644.05 | 7059.85 | 6604.00 | 1256275 | 4.82% |
| 02 Jan 2024 | 6665.05 | 6711.00 | 6736.80 | 6560.95 | 361379 | -0.54% |
| 01 Jan 2024 | 6701.10 | 6770.00 | 6795.50 | 6682.05 | 253274 | -1.41% |
| 29 Dec 2023 | 6797.25 | 6729.95 | 6833.95 | 6666.00 | 345626 | 1.40% |
| 28 Dec 2023 | 6703.30 | 6709.65 | 6738.65 | 6666.00 | 406228 | -0.09% |
| 27 Dec 2023 | 6709.65 | 6470.00 | 6740.25 | 6465.20 | 1017894 | 3.79% |
| 26 Dec 2023 | 6464.55 | 6379.85 | 6475.00 | 6370.05 | 302139 | 1.45% |
| 22 Dec 2023 | 6372.10 | 6288.00 | 6395.00 | 6264.25 | 237213 | 2.01% |
| 21 Dec 2023 | 6246.35 | 6333.20 | 6345.00 | 6232.00 | 397717 | -1.86% |
| 20 Dec 2023 | 6364.45 | 6434.00 | 6466.00 | 6350.00 | 385863 | -0.85% |
| 19 Dec 2023 | 6419.00 | 6470.00 | 6470.25 | 6395.90 | 377109 | -0.72% |
| 18 Dec 2023 | 6465.70 | 6275.20 | 6486.75 | 6262.15 | 851061 | 3.04% |
| 15 Dec 2023 | 6275.20 | 6368.95 | 6402.10 | 6256.15 | 553522 | -0.94% |
| 14 Dec 2023 | 6334.85 | 6325.00 | 6360.00 | 6284.20 | 419212 | 0.30% |
| 13 Dec 2023 | 6316.10 | 6259.90 | 6329.00 | 6224.35 | 373989 | 0.99% |
| 12 Dec 2023 | 6254.20 | 6164.00 | 6299.95 | 6149.95 | 810900 | 1.89% |
| 11 Dec 2023 | 6138.40 | 6085.00 | 6145.00 | 6018.30 | 175955 | 1.03% |
| 08 Dec 2023 | 6075.70 | 6115.00 | 6120.00 | 6048.05 | 233266 | -0.29% |
| 07 Dec 2023 | 6093.60 | 6069.95 | 6154.45 | 6063.10 | 427407 | 0.39% |
| 06 Dec 2023 | 6069.95 | 6089.05 | 6096.00 | 5987.85 | 699201 | -1.14% |
| 05 Dec 2023 | 6140.10 | 6194.05 | 6194.05 | 6111.10 | 565826 | -0.99% |
| 04 Dec 2023 | 6201.70 | 6090.55 | 6217.70 | 6087.45 | 359158 | 2.57% |
| 01 Dec 2023 | 6046.05 | 6050.00 | 6090.00 | 6003.30 | 439023 | -0.73% |
| 30 Nov 2023 | 6090.55 | 6095.00 | 6128.90 | 6031.00 | 501833 | 0.34% |
| 29 Nov 2023 | 6069.95 | 6010.00 | 6096.40 | 5973.30 | 406974 | 1.20% |
| 28 Nov 2023 | 5998.15 | 5969.80 | 6039.65 | 5912.00 | 380535 | 1.14% |
| 24 Nov 2023 | 5930.30 | 5940.00 | 5960.00 | 5900.00 | 297211 | 0.09% |
| 23 Nov 2023 | 5925.25 | 5800.00 | 5945.00 | 5783.10 | 1118718 | 3.02% |
| 22 Nov 2023 | 5751.55 | 5680.00 | 5764.90 | 5661.30 | 497403 | 1.15% |
| 21 Nov 2023 | 5685.95 | 5640.50 | 5707.35 | 5640.00 | 746193 | 0.63% |
| 20 Nov 2023 | 5650.15 | 5610.05 | 5675.95 | 5606.00 | 679425 | 0.33% |
| 17 Nov 2023 | 5631.50 | 5556.90 | 5674.95 | 5479.35 | 531539 | 1.45% |
| 16 Nov 2023 | 5550.90 | 5520.00 | 5583.30 | 5496.95 | 324712 | 0.26% |
| 15 Nov 2023 | 5536.70 | 5525.00 | 5555.00 | 5461.10 | 640468 | 2.06% |
| 13 Nov 2023 | 5425.20 | 5435.00 | 5439.80 | 5395.55 | 93497 | -0.32% |
| 12 Nov 2023 | 5442.55 | 5425.00 | 5455.00 | 5358.60 | 29055 | 0.94% |
| 10 Nov 2023 | 5392.05 | 5409.95 | 5427.05 | 5349.05 | 149325 | -0.50% |
| 09 Nov 2023 | 5418.90 | 5421.80 | 5455.00 | 5382.15 | 232773 | 0.39% |
| 08 Nov 2023 | 5397.60 | 5434.00 | 5435.25 | 5381.25 | 202145 | -0.39% |
| 07 Nov 2023 | 5419.00 | 5406.85 | 5445.00 | 5405.30 | 202689 | 0.22% |
| 06 Nov 2023 | 5406.85 | 5380.00 | 5427.50 | 5377.10 | 394137 | 0.71% |
| 03 Nov 2023 | 5368.95 | 5357.00 | 5377.05 | 5316.60 | 448715 | 0.95% |
| 02 Nov 2023 | 5318.40 | 5383.90 | 5392.85 | 5285.00 | 304362 | -0.49% |
| 01 Nov 2023 | 5344.35 | 5305.00 | 5449.50 | 5305.00 | 619765 | 0.57% |
| 31 Oct 2023 | 5314.05 | 5340.00 | 5366.15 | 5292.60 | 400987 | 0.10% |
| 30 Oct 2023 | 5308.90 | 5388.00 | 5397.75 | 5275.00 | 360967 | -1.20% |
| 27 Oct 2023 | 5373.55 | 5265.00 | 5423.70 | 5265.00 | 843465 | 2.17% |
| 26 Oct 2023 | 5259.35 | 5333.85 | 5347.45 | 5236.00 | 746266 | -1.64% |
| 25 Oct 2023 | 5347.30 | 5385.00 | 5423.95 | 5332.30 | 620266 | -1.07% |
| 23 Oct 2023 | 5405.40 | 5453.05 | 5493.40 | 5395.05 | 451167 | -1.53% |
| 20 Oct 2023 | 5489.30 | 5450.00 | 5510.00 | 5436.90 | 763919 | 0.12% |
| 19 Oct 2023 | 5482.60 | 5300.00 | 5495.00 | 5245.00 | 2838352 | 6.72% |
| 18 Oct 2023 | 5137.35 | 5150.00 | 5198.75 | 5125.65 | 360985 | -0.08% |
| 17 Oct 2023 | 5141.25 | 5083.00 | 5150.00 | 5070.00 | 318565 | 1.27% |
| 16 Oct 2023 | 5076.70 | 5035.00 | 5099.40 | 5032.00 | 158560 | 0.48% |
| 13 Oct 2023 | 5052.40 | 5089.95 | 5123.45 | 5040.00 | 387366 | -1.06% |
| 12 Oct 2023 | 5106.60 | 5085.00 | 5151.00 | 5051.10 | 472168 | 0.83% |
| 11 Oct 2023 | 5064.40 | 5055.00 | 5095.00 | 5050.00 | 575680 | 0.53% |
| 10 Oct 2023 | 5037.50 | 5007.30 | 5064.00 | 5002.20 | 307502 | 0.60% |
| 09 Oct 2023 | 5007.30 | 4957.05 | 5068.70 | 4957.05 | 244083 | -0.15% |
| 06 Oct 2023 | 5014.60 | 5120.00 | 5120.00 | 4997.50 | 279352 | 0.07% |
| 05 Oct 2023 | 5011.05 | 4935.00 | 5039.30 | 4925.10 | 657876 | 1.88% |
| 04 Oct 2023 | 4918.60 | 5011.25 | 5019.20 | 4903.05 | 256544 | -1.95% |
| 03 Oct 2023 | 5016.45 | 5065.00 | 5073.00 | 4997.10 | 464531 | -0.93% |
| 29 Sep 2023 | 5063.70 | 5029.00 | 5082.50 | 5004.90 | 248079 | 1.14% |
| 28 Sep 2023 | 5006.60 | 5047.80 | 5128.85 | 4980.15 | 580065 | -0.52% |
| 27 Sep 2023 | 5032.95 | 5065.20 | 5067.55 | 5018.00 | 257406 | -0.72% |
| 26 Sep 2023 | 5069.20 | 5011.00 | 5102.95 | 5000.15 | 450923 | 1.27% |
| 25 Sep 2023 | 5005.45 | 5000.00 | 5060.15 | 4992.85 | 539731 | 0.09% |
| 22 Sep 2023 | 5001.05 | 5051.00 | 5084.15 | 4996.20 | 498375 | -1.65% |
| 21 Sep 2023 | 5085.20 | 5168.00 | 5185.55 | 5073.10 | 640829 | -1.89% |
| 20 Sep 2023 | 5182.95 | 5176.00 | 5263.35 | 5166.10 | 622924 | 0.12% |
| 18 Sep 2023 | 5176.65 | 5124.00 | 5274.90 | 5094.25 | 804973 | 0.90% |
| 15 Sep 2023 | 5130.50 | 4894.90 | 5149.00 | 4893.00 | 1689829 | 5.90% |
| 14 Sep 2023 | 4844.50 | 4814.95 | 4858.00 | 4787.55 | 249498 | 0.75% |
| 13 Sep 2023 | 4808.30 | 4820.00 | 4843.00 | 4800.25 | 207142 | -0.26% |
| 12 Sep 2023 | 4820.60 | 4843.95 | 4849.85 | 4762.60 | 305478 | 0.30% |
| 11 Sep 2023 | 4806.40 | 4779.00 | 4810.00 | 4763.00 | 151600 | 0.98% |
| 08 Sep 2023 | 4759.55 | 4717.20 | 4784.60 | 4702.70 | 209769 | 0.90% |
| 07 Sep 2023 | 4717.20 | 4679.00 | 4725.00 | 4655.00 | 319934 | 0.71% |
| 06 Sep 2023 | 4683.80 | 4701.50 | 4710.00 | 4666.70 | 224928 | -0.38% |
| 05 Sep 2023 | 4701.60 | 4639.00 | 4735.00 | 4635.35 | 353620 | 1.39% |
| 04 Sep 2023 | 4637.15 | 4683.00 | 4689.40 | 4622.40 | 328037 | -0.67% |
| 01 Sep 2023 | 4668.45 | 4622.40 | 4699.00 | 4619.00 | 456071 | 1.18% |
| 31 Aug 2023 | 4613.80 | 4675.00 | 4703.05 | 4602.20 | 479472 | -1.31% |
| 30 Aug 2023 | 4675.00 | 4688.95 | 4720.80 | 4661.60 | 370694 | 0.22% |
| 29 Aug 2023 | 4664.55 | 4615.00 | 4671.00 | 4605.05 | 320941 | 1.39% |
| 28 Aug 2023 | 4600.45 | 4586.50 | 4620.00 | 4586.00 | 283469 | 0.36% |
| 25 Aug 2023 | 4584.05 | 4624.00 | 4646.90 | 4569.75 | 293384 | -1.00% |
| 24 Aug 2023 | 4630.15 | 4689.00 | 4727.10 | 4574.45 | 433867 | -0.66% |
| 23 Aug 2023 | 4660.75 | 4640.00 | 4666.35 | 4619.00 | 263771 | 0.70% |
| 22 Aug 2023 | 4628.40 | 4617.95 | 4636.55 | 4601.65 | 96290 | 0.38% |
| 21 Aug 2023 | 4610.85 | 4603.00 | 4629.95 | 4592.80 | 118491 | -0.10% |
| 18 Aug 2023 | 4615.55 | 4649.55 | 4649.55 | 4595.30 | 243546 | -0.91% |
| 17 Aug 2023 | 4657.85 | 4576.05 | 4668.45 | 4576.05 | 311184 | 1.24% |
| 16 Aug 2023 | 4600.60 | 4577.00 | 4615.00 | 4559.75 | 188763 | -0.35% |
| 14 Aug 2023 | 4616.70 | 4576.00 | 4633.70 | 4541.00 | 154258 | 0.38% |
| 11 Aug 2023 | 4599.05 | 4636.60 | 4650.00 | 4581.60 | 274197 | -0.81% |
| 10 Aug 2023 | 4636.60 | 4670.00 | 4708.40 | 4628.80 | 330123 | -0.64% |
| 09 Aug 2023 | 4666.55 | 4650.50 | 4689.80 | 4616.10 | 282034 | 0.35% |
| 08 Aug 2023 | 4650.15 | 4670.10 | 4698.00 | 4637.10 | 487053 | -0.43% |
| 07 Aug 2023 | 4670.10 | 4743.55 | 4743.55 | 4665.00 | 436583 | -0.89% |
| 04 Aug 2023 | 4712.00 | 4830.00 | 4864.20 | 4700.00 | 451353 | -2.37% |
| 03 Aug 2023 | 4826.30 | 4837.00 | 4913.65 | 4806.00 | 418377 | -0.12% |
| 02 Aug 2023 | 4832.10 | 4913.40 | 4937.95 | 4821.25 | 249850 | -1.87% |
| 01 Aug 2023 | 4923.95 | 4941.75 | 4978.65 | 4899.15 | 391794 | -0.15% |
| 31 Jul 2023 | 4931.40 | 4895.50 | 4938.40 | 4866.05 | 325463 | 0.80% |
| 28 Jul 2023 | 4892.50 | 4855.00 | 4900.00 | 4829.65 | 255158 | 0.86% |
| 27 Jul 2023 | 4851.00 | 4899.00 | 4908.00 | 4824.30 | 321326 | -0.40% |
| 26 Jul 2023 | 4870.45 | 4890.00 | 4903.50 | 4840.95 | 387130 | 0.44% |
| 25 Jul 2023 | 4848.95 | 4884.50 | 4909.90 | 4777.35 | 743269 | -0.69% |
| 24 Jul 2023 | 4882.75 | 4862.00 | 4919.00 | 4851.15 | 288534 | 0.41% |
| 21 Jul 2023 | 4862.70 | 4842.10 | 4879.40 | 4835.25 | 367833 | -0.12% |
| 20 Jul 2023 | 4868.70 | 4828.00 | 4889.00 | 4782.05 | 450566 | 0.93% |
| 19 Jul 2023 | 4823.65 | 4881.00 | 4909.15 | 4818.20 | 247325 | -0.76% |
| 18 Jul 2023 | 4860.60 | 4845.55 | 4995.10 | 4830.00 | 270028 | 0.57% |
| 17 Jul 2023 | 4833.15 | 4883.95 | 4906.40 | 4821.10 | 250127 | -0.54% |
| 14 Jul 2023 | 4859.60 | 4894.95 | 4906.30 | 4850.00 | 419873 | -0.14% |
| 13 Jul 2023 | 4866.45 | 4921.00 | 4990.00 | 4849.85 | 501038 | -0.25% |
| 12 Jul 2023 | 4878.45 | 4929.00 | 4947.50 | 4867.00 | 295827 | -0.80% |
| 11 Jul 2023 | 4917.65 | 4938.50 | 4954.45 | 4905.00 | 400593 | 0.40% |
| 10 Jul 2023 | 4897.95 | 4849.00 | 4951.00 | 4845.05 | 659388 | 1.32% |
| 07 Jul 2023 | 4834.00 | 4875.50 | 4913.15 | 4820.55 | 405959 | -1.70% |
| 06 Jul 2023 | 4917.70 | 4890.00 | 4938.00 | 4832.00 | 888595 | 0.57% |
| 05 Jul 2023 | 4890.05 | 4647.95 | 4900.00 | 4633.00 | 891033 | 5.72% |
| 04 Jul 2023 | 4625.40 | 4611.95 | 4674.80 | 4611.95 | 286373 | 0.32% |
| 03 Jul 2023 | 4610.65 | 4685.20 | 4688.00 | 4588.05 | 457367 | -1.72% |
| 30 Jun 2023 | 4691.55 | 4636.00 | 4735.00 | 4635.00 | 587936 | -0.52% |
| 28 Jun 2023 | 4716.30 | 4630.00 | 4740.00 | 4620.10 | 769406 | 2.13% |
| 27 Jun 2023 | 4618.05 | 4633.90 | 4678.65 | 4610.00 | 444793 | 0.24% |
| 26 Jun 2023 | 4606.90 | 4624.75 | 4657.95 | 4600.55 | 298624 | -0.34% |
| 23 Jun 2023 | 4622.60 | 4613.10 | 4655.00 | 4605.40 | 348409 | 0.23% |
| 22 Jun 2023 | 4612.10 | 4664.05 | 4669.00 | 4601.60 | 180102 | -0.82% |
| 21 Jun 2023 | 4650.15 | 4678.00 | 4703.65 | 4637.00 | 274821 | -0.25% |
| 20 Jun 2023 | 4662.00 | 4585.00 | 4670.00 | 4569.05 | 453523 | 1.41% |
| 19 Jun 2023 | 4597.35 | 4645.00 | 4655.00 | 4586.65 | 193043 | -0.96% |
| 16 Jun 2023 | 4641.95 | 4695.00 | 4714.75 | 4620.00 | 658995 | -1.69% |
| 15 Jun 2023 | 4721.55 | 4741.90 | 4764.65 | 4702.50 | 178304 | -0.18% |
| 14 Jun 2023 | 4730.20 | 4751.10 | 4768.45 | 4712.00 | 191238 | -0.54% |
| 13 Jun 2023 | 4755.95 | 4770.00 | 4795.00 | 4746.45 | 247078 | -0.29% |
| 12 Jun 2023 | 4769.65 | 4749.95 | 4790.00 | 4733.35 | 137778 | 0.55% |
| 09 Jun 2023 | 4743.40 | 4800.65 | 4821.80 | 4735.00 | 208197 | -1.19% |
| 08 Jun 2023 | 4800.65 | 4800.85 | 4829.90 | 4776.80 | 295499 | 0.42% |
| 07 Jun 2023 | 4780.75 | 4736.95 | 4787.90 | 4736.95 | 239491 | 1.15% |
| 06 Jun 2023 | 4726.25 | 4717.50 | 4744.95 | 4710.05 | 353149 | 0.34% |
| 05 Jun 2023 | 4710.05 | 4688.00 | 4716.95 | 4669.00 | 234925 | 0.88% |
| 02 Jun 2023 | 4669.10 | 4674.20 | 4707.00 | 4647.25 | 606833 | 0.55% |
| 01 Jun 2023 | 4643.60 | 4587.00 | 4669.80 | 4567.25 | 698733 | 1.67% |
| 31 May 2023 | 4567.15 | 4589.80 | 4628.95 | 4552.65 | 719613 | -0.54% |
| 30 May 2023 | 4591.90 | 4615.10 | 4635.35 | 4586.70 | 229574 | -0.58% |
| 29 May 2023 | 4618.50 | 4659.95 | 4663.15 | 4608.10 | 301343 | 0.06% |
| 26 May 2023 | 4615.95 | 4612.35 | 4664.55 | 4605.30 | 484972 | -0.60% |
| 25 May 2023 | 4644.00 | 4505.65 | 4651.40 | 4504.60 | 1016606 | 2.80% |
| 24 May 2023 | 4517.60 | 4505.55 | 4552.20 | 4492.05 | 395343 | 0.43% |
| 23 May 2023 | 4498.10 | 4534.95 | 4553.40 | 4491.10 | 239196 | -0.56% |
| 22 May 2023 | 4523.25 | 4494.95 | 4566.65 | 4494.95 | 368479 | 0.89% |
| 19 May 2023 | 4483.20 | 4534.00 | 4550.15 | 4464.05 | 398571 | -0.78% |
| 18 May 2023 | 4518.65 | 4539.95 | 4572.45 | 4513.25 | 194233 | -0.24% |
| 17 May 2023 | 4529.35 | 4550.00 | 4600.00 | 4509.00 | 346510 | -0.20% |
| 16 May 2023 | 4538.35 | 4583.50 | 4595.00 | 4530.00 | 321308 | -0.57% |
| 15 May 2023 | 4564.55 | 4569.00 | 4608.50 | 4542.05 | 534604 | 0.57% |
| 12 May 2023 | 4538.90 | 4545.00 | 4628.85 | 4517.00 | 620213 | -0.20% |
| 11 May 2023 | 4547.90 | 4594.00 | 4594.00 | 4535.10 | 293197 | -0.18% |
| 10 May 2023 | 4555.95 | 4555.00 | 4576.50 | 4529.35 | 229527 | 0.60% |
| 09 May 2023 | 4528.85 | 4572.85 | 4577.00 | 4519.65 | 329083 | -0.45% |
| 08 May 2023 | 4549.25 | 4475.00 | 4558.00 | 4465.20 | 365732 | 1.93% |
| 05 May 2023 | 4463.10 | 4463.10 | 4504.30 | 4427.40 | 180033 | 0.12% |
| 04 May 2023 | 4457.70 | 4446.80 | 4470.00 | 4437.25 | 191019 | 0.22% |
| 03 May 2023 | 4447.85 | 4484.50 | 4489.95 | 4435.00 | 351550 | -1.11% |
| 02 May 2023 | 4498.00 | 4439.95 | 4506.50 | 4424.05 | 522701 | 1.49% |
| 28 Apr 2023 | 4431.95 | 4397.35 | 4439.70 | 4390.05 | 457064 | 0.54% |
| 27 Apr 2023 | 4408.20 | 4300.00 | 4422.55 | 4294.00 | 667011 | 2.54% |
| 26 Apr 2023 | 4299.00 | 4345.00 | 4362.65 | 4281.00 | 964051 | -1.00% |
| 25 Apr 2023 | 4342.55 | 4340.00 | 4375.00 | 4316.10 | 367525 | 0.24% |
| 24 Apr 2023 | 4332.10 | 4308.30 | 4354.95 | 4282.70 | 279716 | 0.55% |
| 21 Apr 2023 | 4308.30 | 4323.00 | 4337.00 | 4283.05 | 237639 | -0.14% |
| 20 Apr 2023 | 4314.35 | 4265.00 | 4330.50 | 4252.05 | 409146 | 1.14% |
| 19 Apr 2023 | 4265.80 | 4184.10 | 4296.90 | 4180.05 | 406755 | 1.34% |
| 18 Apr 2023 | 4209.25 | 4254.25 | 4266.10 | 4175.05 | 235015 | -1.06% |
| 17 Apr 2023 | 4254.35 | 4311.00 | 4311.00 | 4221.05 | 718984 | -0.79% |
| 13 Apr 2023 | 4288.35 | 4270.00 | 4305.95 | 4260.05 | 371608 | 0.05% |
| 12 Apr 2023 | 4286.00 | 4177.40 | 4307.35 | 4170.50 | 992142 | 2.60% |
| 11 Apr 2023 | 4177.40 | 4080.00 | 4183.55 | 4070.55 | 685931 | 2.85% |
| 10 Apr 2023 | 4061.60 | 4035.05 | 4072.00 | 4030.10 | 218632 | 0.69% |
| 06 Apr 2023 | 4033.60 | 4028.00 | 4065.00 | 4020.05 | 321813 | 0.26% |
| 05 Apr 2023 | 4023.15 | 3994.00 | 4026.95 | 3960.05 | 584697 | 0.74% |
| 03 Apr 2023 | 3993.75 | 3904.80 | 3995.00 | 3888.20 | 497915 | 2.81% |
| 31 Mar 2023 | 3884.75 | 3875.65 | 3907.85 | 3860.00 | 248433 | 0.14% |
| 29 Mar 2023 | 3879.30 | 3810.50 | 3894.00 | 3800.15 | 429300 | 2.31% |
| 28 Mar 2023 | 3791.60 | 3821.00 | 3833.80 | 3769.55 | 144400 | -0.42% |
| 27 Mar 2023 | 3807.55 | 3834.95 | 3844.30 | 3800.00 | 198811 | -0.53% |
| 24 Mar 2023 | 3827.90 | 3845.10 | 3882.90 | 3812.00 | 281359 | -0.91% |
| 23 Mar 2023 | 3862.95 | 3902.50 | 3912.40 | 3853.05 | 256313 | -1.55% |
| 22 Mar 2023 | 3923.95 | 3921.75 | 3945.50 | 3888.60 | 311063 | 0.47% |
| 21 Mar 2023 | 3905.70 | 3806.50 | 3922.00 | 3796.75 | 803886 | 2.65% |
| 20 Mar 2023 | 3805.00 | 3790.00 | 3834.95 | 3785.10 | 331370 | -0.25% |
| 17 Mar 2023 | 3814.40 | 3817.80 | 3827.95 | 3792.05 | 396793 | 0.37% |
| 16 Mar 2023 | 3800.20 | 3740.95 | 3811.00 | 3740.95 | 377544 | 1.88% |
| 15 Mar 2023 | 3730.00 | 3774.90 | 3787.50 | 3720.55 | 317890 | -0.61% |
| 14 Mar 2023 | 3752.90 | 3778.45 | 3794.45 | 3735.90 | 278919 | -0.68% |
| 13 Mar 2023 | 3778.45 | 3822.95 | 3838.00 | 3768.30 | 247745 | -1.14% |
| 10 Mar 2023 | 3821.90 | 3830.00 | 3845.40 | 3798.00 | 530973 | 0.22% |
| 09 Mar 2023 | 3813.50 | 3811.20 | 3838.75 | 3801.00 | 295897 | 0.06% |
| 08 Mar 2023 | 3811.20 | 3723.80 | 3817.80 | 3711.05 | 478922 | 2.37% |
| 06 Mar 2023 | 3723.05 | 3721.70 | 3774.00 | 3718.15 | 186747 | -0.24% |
| 03 Mar 2023 | 3732.00 | 3720.05 | 3748.00 | 3697.45 | 281411 | 0.45% |
| 02 Mar 2023 | 3715.25 | 3731.05 | 3757.35 | 3680.00 | 276614 | -0.44% |
| 01 Mar 2023 | 3731.65 | 3670.00 | 3748.35 | 3636.90 | 432887 | 1.92% |
| 28 Feb 2023 | 3661.20 | 3647.00 | 3743.00 | 3625.60 | 723245 | 0.59% |
| 27 Feb 2023 | 3639.85 | 3799.95 | 3799.95 | 3626.05 | 822866 | -5.46% |
| 24 Feb 2023 | 3849.95 | 3833.55 | 3874.90 | 3833.55 | 263732 | 0.47% |
| 23 Feb 2023 | 3831.90 | 3847.50 | 3872.75 | 3815.20 | 299446 | -0.23% |
| 22 Feb 2023 | 3840.70 | 3837.10 | 3890.25 | 3814.95 | 477992 | 0.09% |
| 21 Feb 2023 | 3837.10 | 3927.00 | 3927.00 | 3824.70 | 177954 | -1.71% |
| 20 Feb 2023 | 3903.80 | 3894.95 | 3934.95 | 3893.35 | 169828 | 0.24% |
| 17 Feb 2023 | 3894.30 | 3890.00 | 3920.00 | 3872.00 | 167844 | -0.31% |
| 16 Feb 2023 | 3906.60 | 3910.00 | 3930.95 | 3892.00 | 166844 | 0.03% |
| 15 Feb 2023 | 3905.40 | 3866.60 | 3911.90 | 3850.00 | 214072 | 0.76% |
| 14 Feb 2023 | 3876.10 | 3894.95 | 3906.95 | 3862.55 | 251160 | -0.19% |
| 13 Feb 2023 | 3883.50 | 3850.85 | 3912.60 | 3824.00 | 372862 | 1.35% |
| 10 Feb 2023 | 3831.65 | 3845.00 | 3848.95 | 3800.10 | 170034 | -0.37% |
| 09 Feb 2023 | 3845.75 | 3879.90 | 3890.50 | 3832.25 | 249061 | -0.89% |
| 08 Feb 2023 | 3880.30 | 3898.85 | 3898.85 | 3835.50 | 309039 | 0.02% |
| 07 Feb 2023 | 3879.45 | 3873.00 | 3895.00 | 3818.20 | 246673 | 0.79% |
| 06 Feb 2023 | 3849.10 | 3846.55 | 3869.70 | 3804.10 | 205412 | -0.09% |
| 03 Feb 2023 | 3852.55 | 3785.00 | 3858.00 | 3769.20 | 242350 | 1.63% |
| 02 Feb 2023 | 3790.70 | 3799.00 | 3859.10 | 3740.00 | 309024 | -0.54% |
| 01 Feb 2023 | 3811.30 | 3829.45 | 3886.40 | 3760.10 | 328212 | -0.18% |
| 31 Jan 2023 | 3818.25 | 3878.00 | 3878.00 | 3801.00 | 359118 | -0.60% |
| 30 Jan 2023 | 3841.15 | 3940.00 | 3948.95 | 3818.85 | 654472 | -2.43% |
| 27 Jan 2023 | 3936.75 | 3850.00 | 3995.00 | 3830.00 | 2375899 | 5.90% |
| 25 Jan 2023 | 3717.40 | 3689.00 | 3740.00 | 3673.70 | 375571 | 0.84% |
| 24 Jan 2023 | 3686.50 | 3626.00 | 3696.10 | 3611.45 | 212778 | 1.74% |
| 23 Jan 2023 | 3623.55 | 3583.50 | 3627.00 | 3571.00 | 173482 | 1.42% |
| 20 Jan 2023 | 3572.75 | 3583.05 | 3586.60 | 3551.25 | 191361 | -0.09% |
| 19 Jan 2023 | 3575.95 | 3599.95 | 3628.95 | 3572.00 | 226186 | -0.94% |
| 18 Jan 2023 | 3609.90 | 3625.00 | 3638.75 | 3579.00 | 306275 | 0.08% |
| 17 Jan 2023 | 3606.95 | 3590.00 | 3612.70 | 3568.15 | 106465 | 0.66% |
| 16 Jan 2023 | 3583.15 | 3609.95 | 3620.95 | 3560.00 | 226147 | -0.61% |
| 13 Jan 2023 | 3605.30 | 3580.00 | 3617.85 | 3555.15 | 180876 | 0.98% |
| 12 Jan 2023 | 3570.30 | 3538.05 | 3580.00 | 3520.05 | 182941 | 0.91% |
| 11 Jan 2023 | 3538.05 | 3585.00 | 3589.95 | 3531.05 | 308958 | -1.01% |
| 10 Jan 2023 | 3574.20 | 3630.60 | 3636.00 | 3563.30 | 247609 | -1.29% |
| 09 Jan 2023 | 3620.75 | 3660.50 | 3669.00 | 3606.00 | 200031 | -0.59% |
| 06 Jan 2023 | 3642.25 | 3618.00 | 3648.00 | 3598.00 | 173591 | 0.58% |
| 05 Jan 2023 | 3621.15 | 3568.00 | 3632.50 | 3558.35 | 294998 | 1.92% |
| 04 Jan 2023 | 3552.85 | 3588.00 | 3602.55 | 3543.50 | 250071 | -1.36% |
| 03 Jan 2023 | 3601.70 | 3562.50 | 3620.00 | 3562.50 | 218996 | 0.78% |
| 02 Jan 2023 | 3573.95 | 3617.00 | 3620.00 | 3520.45 | 471328 | -1.16% |
| 30 Dec 2022 | 3616.05 | 3580.00 | 3643.10 | 3567.65 | 287867 | 1.32% |
| 29 Dec 2022 | 3568.80 | 3579.00 | 3600.00 | 3540.00 | 748244 | -0.50% |
| 28 Dec 2022 | 3586.85 | 3580.00 | 3604.95 | 3550.00 | 229748 | -0.11% |
| 27 Dec 2022 | 3590.95 | 3555.00 | 3600.00 | 3550.00 | 115917 | 1.09% |
| 26 Dec 2022 | 3552.20 | 3542.00 | 3574.80 | 3524.05 | 140091 | 0.29% |
| 23 Dec 2022 | 3541.80 | 3580.00 | 3600.00 | 3533.00 | 122024 | -1.64% |
| 22 Dec 2022 | 3600.85 | 3629.15 | 3647.90 | 3581.55 | 158182 | -0.28% |
| 21 Dec 2022 | 3611.05 | 3615.00 | 3657.15 | 3592.60 | 149348 | -0.07% |
| 20 Dec 2022 | 3613.60 | 3634.00 | 3634.00 | 3581.40 | 152284 | -0.44% |
| 19 Dec 2022 | 3629.75 | 3567.35 | 3636.35 | 3550.00 | 238078 | 2.26% |
| 16 Dec 2022 | 3549.60 | 3613.75 | 3627.90 | 3539.00 | 228381 | -1.93% |
| 15 Dec 2022 | 3619.30 | 3635.00 | 3656.00 | 3610.00 | 161541 | -0.90% |
| 14 Dec 2022 | 3652.05 | 3650.00 | 3667.95 | 3641.00 | 132320 | 0.42% |
| 13 Dec 2022 | 3636.75 | 3614.75 | 3642.00 | 3591.30 | 126272 | 1.11% |
| 12 Dec 2022 | 3596.75 | 3616.95 | 3624.60 | 3573.55 | 171844 | -0.56% |
| 09 Dec 2022 | 3616.95 | 3650.00 | 3669.30 | 3601.00 | 166035 | -0.53% |
| 08 Dec 2022 | 3636.15 | 3635.05 | 3658.55 | 3618.00 | 141912 | 0.04% |
| 07 Dec 2022 | 3634.65 | 3694.80 | 3708.55 | 3629.55 | 167024 | -1.63% |
| 06 Dec 2022 | 3694.80 | 3652.00 | 3699.80 | 3642.10 | 251515 | 0.95% |
| 05 Dec 2022 | 3659.90 | 3672.00 | 3672.00 | 3638.00 | 163476 | 0.02% |
| 02 Dec 2022 | 3659.35 | 3707.00 | 3712.35 | 3640.80 | 349992 | -1.30% |
| 01 Dec 2022 | 3707.60 | 3744.05 | 3744.05 | 3594.35 | 514227 | -1.15% |
| 30 Nov 2022 | 3750.70 | 3674.95 | 3772.90 | 3671.00 | 1267676 | 2.48% |
| 29 Nov 2022 | 3660.10 | 3680.35 | 3697.00 | 3652.00 | 134922 | -0.45% |
| 28 Nov 2022 | 3676.70 | 3630.20 | 3710.00 | 3630.20 | 185431 | 1.00% |
| 25 Nov 2022 | 3640.25 | 3632.25 | 3652.70 | 3601.00 | 224797 | 0.56% |
| 24 Nov 2022 | 3620.15 | 3617.20 | 3629.65 | 3598.45 | 397640 | 0.34% |
| 23 Nov 2022 | 3607.85 | 3622.20 | 3654.15 | 3595.00 | 340707 | -0.31% |
| 22 Nov 2022 | 3619.10 | 3636.00 | 3643.00 | 3585.00 | 322261 | -0.01% |
| 21 Nov 2022 | 3619.50 | 3615.00 | 3645.80 | 3606.40 | 226673 | -0.37% |
| 18 Nov 2022 | 3632.95 | 3694.15 | 3706.85 | 3621.00 | 327528 | -1.66% |
| 17 Nov 2022 | 3694.15 | 3749.00 | 3767.35 | 3678.40 | 185433 | -1.42% |
| 16 Nov 2022 | 3747.45 | 3757.00 | 3798.50 | 3739.65 | 329588 | -0.44% |
| 15 Nov 2022 | 3764.15 | 3726.05 | 3789.00 | 3726.05 | 296104 | 1.02% |
| 14 Nov 2022 | 3726.00 | 3746.30 | 3768.00 | 3710.45 | 200313 | -0.04% |
| 11 Nov 2022 | 3727.65 | 3743.25 | 3783.95 | 3708.50 | 268871 | 0.08% |
| 10 Nov 2022 | 3724.60 | 3739.55 | 3770.00 | 3717.00 | 291055 | -0.40% |
| 09 Nov 2022 | 3739.55 | 3790.00 | 3794.00 | 3717.85 | 249436 | -0.80% |
| 07 Nov 2022 | 3769.85 | 3790.00 | 3818.65 | 3758.50 | 272013 | -0.03% |
| 04 Nov 2022 | 3771.10 | 3779.45 | 3809.90 | 3762.90 | 230932 | -0.06% |
| 03 Nov 2022 | 3773.50 | 3754.00 | 3814.00 | 3731.05 | 637882 | 0.98% |
| 02 Nov 2022 | 3736.80 | 3746.00 | 3746.00 | 3693.60 | 317571 | 0.11% |
| 01 Nov 2022 | 3732.70 | 3686.55 | 3744.20 | 3663.00 | 514106 | 1.66% |
| 31 Oct 2022 | 3671.85 | 3689.10 | 3706.35 | 3659.10 | 314769 | 0.03% |
| 28 Oct 2022 | 3670.70 | 3640.45 | 3719.00 | 3631.00 | 500485 | 1.34% |
| 27 Oct 2022 | 3622.30 | 3690.60 | 3690.60 | 3606.15 | 333703 | -0.87% |
| 25 Oct 2022 | 3654.10 | 3699.00 | 3727.00 | 3644.00 | 351456 | -1.24% |
| 24 Oct 2022 | 3699.80 | 3715.00 | 3720.00 | 3680.00 | 29986 | 0.85% |
| 21 Oct 2022 | 3668.60 | 3699.00 | 3720.35 | 3641.75 | 207556 | -0.63% |
| 20 Oct 2022 | 3691.85 | 3629.35 | 3703.90 | 3586.00 | 310251 | 0.98% |
| 19 Oct 2022 | 3655.85 | 3629.40 | 3716.95 | 3623.75 | 456361 | 1.23% |
| 18 Oct 2022 | 3611.30 | 3647.15 | 3664.85 | 3602.10 | 496519 | -0.49% |
| 17 Oct 2022 | 3629.00 | 3580.00 | 3674.80 | 3578.00 | 921084 | 1.64% |
| 14 Oct 2022 | 3570.50 | 3659.95 | 3663.00 | 3552.15 | 499983 | -0.95% |
| 13 Oct 2022 | 3604.80 | 3616.85 | 3648.80 | 3590.00 | 336605 | -0.54% |
| 12 Oct 2022 | 3624.50 | 3546.40 | 3653.00 | 3515.85 | 496229 | 2.71% |
| 11 Oct 2022 | 3528.75 | 3635.05 | 3635.05 | 3519.60 | 258827 | -2.44% |
| 10 Oct 2022 | 3616.95 | 3557.35 | 3624.90 | 3529.05 | 240975 | 0.37% |
| 07 Oct 2022 | 3603.55 | 3580.05 | 3668.90 | 3580.00 | 591544 | 0.25% |
| 06 Oct 2022 | 3594.65 | 3597.50 | 3617.15 | 3570.00 | 353529 | 0.42% |
| 04 Oct 2022 | 3579.60 | 3550.50 | 3599.90 | 3539.20 | 317554 | 1.83% |
| 03 Oct 2022 | 3515.35 | 3527.75 | 3559.90 | 3475.00 | 442640 | -0.35% |
| 30 Sep 2022 | 3527.75 | 3486.50 | 3553.95 | 3461.25 | 276996 | 1.47% |
| 29 Sep 2022 | 3476.70 | 3563.00 | 3563.85 | 3465.05 | 350931 | -1.95% |
| 28 Sep 2022 | 3545.90 | 3525.00 | 3573.90 | 3505.00 | 181128 | 0.11% |
| 27 Sep 2022 | 3541.90 | 3590.00 | 3594.95 | 3510.10 | 344198 | -0.91% |
| 26 Sep 2022 | 3574.50 | 3668.90 | 3686.75 | 3566.00 | 517637 | -3.36% |
| 23 Sep 2022 | 3698.90 | 3730.00 | 3770.00 | 3683.00 | 158122 | -0.80% |
| 22 Sep 2022 | 3728.90 | 3720.00 | 3760.00 | 3700.00 | 149651 | -0.05% |
| 21 Sep 2022 | 3730.60 | 3773.85 | 3807.45 | 3724.00 | 197924 | -1.01% |
| 20 Sep 2022 | 3768.60 | 3726.80 | 3807.90 | 3725.00 | 268923 | 1.63% |
| 19 Sep 2022 | 3708.25 | 3700.00 | 3731.85 | 3661.10 | 454942 | 0.51% |
| 16 Sep 2022 | 3689.55 | 3800.00 | 3800.00 | 3676.10 | 579176 | -2.08% |
| 15 Sep 2022 | 3768.00 | 3865.00 | 3884.60 | 3751.35 | 351737 | -2.14% |
| 14 Sep 2022 | 3850.25 | 3815.00 | 3918.95 | 3811.60 | 576311 | -0.42% |
| 13 Sep 2022 | 3866.50 | 3865.00 | 3890.00 | 3855.00 | 507487 | -0.10% |
| 12 Sep 2022 | 3870.30 | 3840.00 | 3889.80 | 3825.00 | 369281 | 0.56% |
| 09 Sep 2022 | 3848.60 | 3865.85 | 3880.00 | 3835.00 | 485613 | 0.05% |
| 08 Sep 2022 | 3846.60 | 3864.90 | 3879.95 | 3840.00 | 493973 | 0.02% |
| 07 Sep 2022 | 3845.65 | 3915.00 | 3937.50 | 3811.20 | 724097 | -2.13% |
| 06 Sep 2022 | 3929.40 | 3962.00 | 3990.00 | 3919.50 | 508096 | -0.69% |
| 05 Sep 2022 | 3956.65 | 4050.00 | 4055.85 | 3944.30 | 799837 | -1.84% |
| 02 Sep 2022 | 4030.90 | 4080.00 | 4102.80 | 4025.40 | 556543 | -1.11% |
| 01 Sep 2022 | 4076.30 | 4010.00 | 4131.75 | 4010.00 | 510034 | -0.21% |
| 30 Aug 2022 | 4084.85 | 4050.25 | 4128.95 | 4011.55 | 740581 | 1.36% |
| 29 Aug 2022 | 4030.05 | 4024.95 | 4050.00 | 3985.50 | 608621 | -0.60% |
| 26 Aug 2022 | 4054.40 | 4075.00 | 4124.35 | 4041.45 | 453561 | -0.21% |
| 25 Aug 2022 | 4062.95 | 4073.00 | 4095.65 | 4051.10 | 374693 | -0.07% |
| 24 Aug 2022 | 4065.75 | 4050.45 | 4083.95 | 4050.45 | 245586 | 0.03% |
| 23 Aug 2022 | 4064.45 | 4025.00 | 4072.85 | 4016.05 | 172256 | 0.57% |
| 22 Aug 2022 | 4041.60 | 4030.00 | 4073.40 | 4008.80 | 388178 | -0.81% |
| 19 Aug 2022 | 4074.55 | 4052.00 | 4088.45 | 4050.00 | 223883 | 0.34% |
| 18 Aug 2022 | 4060.65 | 4079.00 | 4079.00 | 4040.50 | 451908 | -0.18% |
| 17 Aug 2022 | 4067.90 | 4095.10 | 4120.45 | 4060.00 | 313179 | -0.57% |
| 16 Aug 2022 | 4091.15 | 4038.00 | 4100.00 | 4038.00 | 302627 | 1.32% |
| 12 Aug 2022 | 4038.00 | 4033.50 | 4060.00 | 4013.75 | 217139 | 0.11% |
| 11 Aug 2022 | 4033.50 | 4050.10 | 4058.25 | 4022.35 | 277432 | -0.03% |
| 10 Aug 2022 | 4034.85 | 4014.00 | 4066.00 | 4014.00 | 218912 | 0.30% |
| 08 Aug 2022 | 4022.65 | 4013.00 | 4039.90 | 4000.00 | 238574 | 0.24% |
| 05 Aug 2022 | 4013.10 | 4025.00 | 4038.25 | 3993.05 | 287542 | 0.03% |
| 04 Aug 2022 | 4011.70 | 4011.00 | 4035.00 | 3976.00 | 310996 | 0.21% |
| 03 Aug 2022 | 4003.45 | 3999.00 | 4010.00 | 3963.05 | 312355 | 0.18% |
| 02 Aug 2022 | 3996.20 | 3973.30 | 4005.00 | 3941.35 | 398168 | 0.58% |
| 01 Aug 2022 | 3973.30 | 3919.95 | 3988.25 | 3915.00 | 459482 | 1.50% |
| 29 Jul 2022 | 3914.45 | 3899.00 | 3952.25 | 3878.00 | 412805 | 1.46% |
| 28 Jul 2022 | 3858.25 | 3884.00 | 3913.70 | 3847.00 | 423758 | -0.66% |
| 27 Jul 2022 | 3883.85 | 3933.00 | 3960.00 | 3845.15 | 514997 | -1.06% |
| 26 Jul 2022 | 3925.60 | 4014.00 | 4030.00 | 3917.00 | 882407 | -2.38% |
| 25 Jul 2022 | 4021.15 | 4054.50 | 4073.95 | 3998.30 | 372987 | -0.82% |
| 22 Jul 2022 | 4054.50 | 4065.00 | 4091.00 | 4045.25 | 280291 | -0.06% |
| 21 Jul 2022 | 4057.05 | 4004.65 | 4070.60 | 3993.45 | 371547 | 1.37% |
| 20 Jul 2022 | 4002.05 | 4018.00 | 4055.00 | 3999.00 | 377717 | 0.00% |
| 19 Jul 2022 | 4002.00 | 3977.05 | 4036.00 | 3966.00 | 512451 | 0.45% |
| 18 Jul 2022 | 3984.05 | 3930.00 | 3990.00 | 3925.10 | 513318 | 1.81% |
| 15 Jul 2022 | 3913.35 | 3863.00 | 3919.00 | 3861.00 | 281730 | 1.30% |
| 14 Jul 2022 | 3863.20 | 3858.90 | 3885.95 | 3841.00 | 377688 | 0.06% |
| 13 Jul 2022 | 3860.75 | 3858.00 | 3878.95 | 3848.00 | 308508 | 0.34% |
| 12 Jul 2022 | 3847.85 | 3853.00 | 3863.00 | 3832.05 | 244636 | -0.02% |
| 11 Jul 2022 | 3848.55 | 3820.00 | 3858.00 | 3795.00 | 372417 | 0.62% |
| 08 Jul 2022 | 3825.00 | 3830.00 | 3830.00 | 3792.70 | 326804 | 0.78% |
| 07 Jul 2022 | 3795.50 | 3786.30 | 3836.10 | 3785.00 | 534547 | 0.60% |
| 06 Jul 2022 | 3773.05 | 3682.00 | 3777.30 | 3675.15 | 333226 | 2.45% |
| 05 Jul 2022 | 3682.75 | 3700.00 | 3700.00 | 3663.00 | 294980 | 0.08% |
| 04 Jul 2022 | 3679.75 | 3644.40 | 3695.15 | 3608.00 | 536505 | 1.52% |
| 01 Jul 2022 | 3624.60 | 3667.95 | 3678.70 | 3601.10 | 756589 | -2.21% |
| 30 Jun 2022 | 3706.60 | 3750.00 | 3768.35 | 3692.00 | 715926 | -4.16% |
| 29 Jun 2022 | 3867.55 | 3880.00 | 3900.00 | 3856.05 | 524392 | -0.55% |
| 28 Jun 2022 | 3889.00 | 3839.95 | 3907.20 | 3783.05 | 799053 | 0.72% |
| 27 Jun 2022 | 3861.20 | 3870.00 | 3958.45 | 3817.00 | 1819576 | 1.25% |
| 24 Jun 2022 | 3813.35 | 3800.80 | 3841.35 | 3781.95 | 558798 | 0.75% |
| 23 Jun 2022 | 3784.80 | 3680.10 | 3796.00 | 3665.25 | 1186420 | 4.10% |
| 22 Jun 2022 | 3635.65 | 3645.00 | 3721.50 | 3614.15 | 585483 | -0.26% |
| 21 Jun 2022 | 3645.25 | 3631.00 | 3675.00 | 3616.05 | 424763 | 0.81% |
| 20 Jun 2022 | 3615.95 | 3620.25 | 3638.80 | 3574.80 | 268242 | -0.36% |
| 17 Jun 2022 | 3628.95 | 3670.00 | 3713.95 | 3615.60 | 727356 | -0.80% |
| 16 Jun 2022 | 3658.20 | 3736.80 | 3736.80 | 3633.00 | 438590 | -1.08% |
| 15 Jun 2022 | 3698.10 | 3700.00 | 3742.65 | 3645.00 | 753821 | 0.44% |
| 14 Jun 2022 | 3681.75 | 3885.00 | 3915.75 | 3602.95 | 1733394 | -5.14% |
| 13 Jun 2022 | 3881.25 | 3825.00 | 3895.05 | 3794.45 | 519745 | 0.01% |
| 10 Jun 2022 | 3881.00 | 3956.30 | 3971.00 | 3850.00 | 1412838 | 0.06% |
| 09 Jun 2022 | 3878.65 | 3794.15 | 3895.00 | 3779.40 | 627869 | 2.23% |
| 08 Jun 2022 | 3794.15 | 3833.50 | 3850.00 | 3768.05 | 346603 | -1.04% |
| 07 Jun 2022 | 3834.10 | 3765.00 | 3853.65 | 3765.00 | 561644 | 0.45% |
| 06 Jun 2022 | 3817.00 | 3660.00 | 3869.75 | 3650.50 | 1136609 | 3.93% |
| 03 Jun 2022 | 3672.70 | 3719.00 | 3733.90 | 3650.00 | 409815 | -0.43% |
| 02 Jun 2022 | 3688.70 | 3720.10 | 3749.90 | 3666.35 | 346754 | -0.84% |
| 01 Jun 2022 | 3720.10 | 3877.20 | 3904.00 | 3707.30 | 784215 | -3.73% |
| 31 May 2022 | 3864.10 | 3876.00 | 3958.00 | 3839.00 | 1154256 | 0.19% |
| 30 May 2022 | 3856.70 | 3860.00 | 3903.15 | 3843.05 | 271827 | 0.62% |
| 27 May 2022 | 3833.05 | 3875.00 | 3890.00 | 3823.05 | 422591 | -0.63% |
| 26 May 2022 | 3857.35 | 3801.10 | 3870.00 | 3754.05 | 419826 | 1.73% |
| 25 May 2022 | 3791.80 | 3814.55 | 3819.00 | 3742.25 | 225253 | 0.22% |
| 24 May 2022 | 3783.30 | 3817.40 | 3842.00 | 3771.05 | 369304 | -0.08% |
| 23 May 2022 | 3786.15 | 3836.00 | 3874.50 | 3770.00 | 339483 | -0.04% |
| 20 May 2022 | 3787.80 | 3760.00 | 3849.00 | 3735.00 | 396832 | 2.41% |
| 19 May 2022 | 3698.55 | 3691.90 | 3778.00 | 3680.05 | 261026 | -2.44% |
| 18 May 2022 | 3791.20 | 3743.00 | 3829.50 | 3736.20 | 507061 | 1.29% |
| 17 May 2022 | 3742.90 | 3725.10 | 3787.00 | 3725.10 | 402398 | 0.73% |
| 16 May 2022 | 3715.85 | 3650.00 | 3725.00 | 3650.00 | 401803 | 2.02% |
| 13 May 2022 | 3642.10 | 3618.05 | 3736.00 | 3618.05 | 633218 | 1.59% |
| 12 May 2022 | 3585.00 | 3585.00 | 3654.00 | 3539.20 | 777332 | -0.77% |
| 11 May 2022 | 3612.85 | 3600.00 | 3627.95 | 3537.30 | 437746 | 0.55% |
| 10 May 2022 | 3593.05 | 3564.95 | 3646.70 | 3540.00 | 507087 | 0.68% |
| 09 May 2022 | 3568.75 | 3490.00 | 3584.70 | 3480.00 | 502719 | 1.97% |
| 06 May 2022 | 3499.75 | 3488.30 | 3555.00 | 3460.00 | 436366 | -0.69% |
| 05 May 2022 | 3523.90 | 3538.80 | 3595.00 | 3510.40 | 323081 | 0.77% |
| 04 May 2022 | 3496.90 | 3625.00 | 3683.00 | 3485.40 | 575428 | -3.49% |
| 02 May 2022 | 3623.45 | 3720.00 | 3720.00 | 3606.00 | 376660 | -2.84% |
| 29 Apr 2022 | 3729.55 | 3805.00 | 3840.00 | 3711.35 | 594650 | -2.73% |
| 28 Apr 2022 | 3834.40 | 4000.00 | 4000.00 | 3805.00 | 1628318 | -1.82% |
| 27 Apr 2022 | 3905.65 | 3870.00 | 3919.00 | 3846.00 | 541564 | 0.35% |
| 26 Apr 2022 | 3892.10 | 3704.95 | 3905.00 | 3704.95 | 1107122 | 5.68% |
| 25 Apr 2022 | 3682.95 | 3602.00 | 3724.75 | 3600.00 | 444222 | 1.11% |
| 22 Apr 2022 | 3642.50 | 3670.00 | 3694.75 | 3622.85 | 228316 | -1.62% |
| 21 Apr 2022 | 3702.35 | 3705.00 | 3739.50 | 3680.10 | 216475 | -0.49% |
| 20 Apr 2022 | 3720.75 | 3666.00 | 3734.95 | 3652.30 | 174080 | 1.74% |
| 19 Apr 2022 | 3657.15 | 3740.00 | 3774.60 | 3618.35 | 211918 | -1.55% |
| 18 Apr 2022 | 3714.60 | 3690.00 | 3758.25 | 3645.25 | 373718 | 0.47% |
| 13 Apr 2022 | 3697.30 | 3712.05 | 3747.50 | 3669.10 | 198206 | -0.40% |
| 12 Apr 2022 | 3712.05 | 3768.50 | 3776.70 | 3676.05 | 266145 | -1.98% |
| 11 Apr 2022 | 3787.15 | 3820.00 | 3825.00 | 3768.15 | 135225 | -0.61% |
| 08 Apr 2022 | 3810.35 | 3812.30 | 3836.00 | 3767.00 | 229962 | 0.21% |
| 07 Apr 2022 | 3802.25 | 3801.85 | 3819.60 | 3771.05 | 224527 | 0.01% |
| 06 Apr 2022 | 3801.80 | 3801.00 | 3810.00 | 3741.60 | 240470 | -0.21% |
| 05 Apr 2022 | 3809.70 | 3765.00 | 3819.95 | 3765.00 | 339228 | 1.22% |
| 04 Apr 2022 | 3763.65 | 3750.00 | 3772.00 | 3716.40 | 419517 | 0.64% |
| 01 Apr 2022 | 3739.90 | 3636.00 | 3746.00 | 3636.00 | 391985 | 2.38% |
| 31 Mar 2022 | 3653.00 | 3680.00 | 3715.15 | 3636.10 | 511249 | -0.57% |
| 30 Mar 2022 | 3674.10 | 3729.65 | 3729.65 | 3665.25 | 343930 | -0.41% |
| 29 Mar 2022 | 3689.10 | 3697.80 | 3735.00 | 3660.85 | 376929 | 0.04% |
| 28 Mar 2022 | 3687.75 | 3654.35 | 3737.00 | 3645.05 | 688267 | 0.91% |
| 25 Mar 2022 | 3654.35 | 3592.00 | 3659.15 | 3592.00 | 492945 | 1.97% |
| 24 Mar 2022 | 3583.90 | 3590.30 | 3637.90 | 3569.70 | 385957 | -0.49% |
| 23 Mar 2022 | 3601.50 | 3664.95 | 3683.35 | 3590.00 | 281347 | -1.50% |
| 22 Mar 2022 | 3656.45 | 3580.00 | 3662.00 | 3564.50 | 213667 | 1.88% |
| 21 Mar 2022 | 3589.05 | 3650.45 | 3718.00 | 3580.25 | 432309 | -1.68% |
| 17 Mar 2022 | 3650.45 | 3580.00 | 3664.85 | 3575.65 | 429272 | 2.26% |
| 16 Mar 2022 | 3569.80 | 3490.05 | 3592.20 | 3481.00 | 262987 | 3.35% |
| 15 Mar 2022 | 3454.05 | 3441.00 | 3494.00 | 3426.35 | 229544 | 0.04% |
| 14 Mar 2022 | 3452.55 | 3402.00 | 3464.95 | 3368.00 | 245299 | 0.86% |
| 11 Mar 2022 | 3423.00 | 3400.00 | 3445.50 | 3386.45 | 156038 | 0.02% |
| 10 Mar 2022 | 3422.35 | 3399.00 | 3440.00 | 3385.40 | 350154 | 2.50% |
| 09 Mar 2022 | 3339.00 | 3320.00 | 3360.00 | 3293.00 | 508262 | 0.66% |
| 08 Mar 2022 | 3317.10 | 3229.00 | 3354.45 | 3175.70 | 557492 | 2.55% |
| 07 Mar 2022 | 3234.65 | 3185.00 | 3279.00 | 3125.00 | 335205 | -0.23% |
| 04 Mar 2022 | 3242.10 | 3251.00 | 3285.95 | 3151.00 | 509620 | -1.67% |
| 03 Mar 2022 | 3297.10 | 3399.00 | 3404.80 | 3279.00 | 536758 | -2.23% |
| 02 Mar 2022 | 3372.30 | 3498.30 | 3498.30 | 3333.00 | 982580 | -4.48% |
| 28 Feb 2022 | 3530.35 | 3497.70 | 3561.00 | 3448.05 | 387040 | 0.63% |
| 25 Feb 2022 | 3508.40 | 3490.10 | 3560.00 | 3490.10 | 327777 | 0.85% |
| 24 Feb 2022 | 3478.90 | 3485.50 | 3559.30 | 3435.00 | 628362 | -2.83% |
| 23 Feb 2022 | 3580.30 | 3615.10 | 3639.90 | 3570.00 | 209392 | -0.57% |
| 22 Feb 2022 | 3600.70 | 3520.00 | 3615.00 | 3515.00 | 432562 | 0.59% |
| 21 Feb 2022 | 3579.50 | 3624.15 | 3637.95 | 3567.35 | 344326 | -1.45% |
| 18 Feb 2022 | 3632.15 | 3597.00 | 3642.50 | 3563.60 | 277299 | 0.97% |
| 17 Feb 2022 | 3597.30 | 3590.10 | 3660.00 | 3590.10 | 513917 | 0.29% |
| 16 Feb 2022 | 3586.90 | 3599.00 | 3640.00 | 3571.10 | 244587 | -0.06% |
| 15 Feb 2022 | 3589.20 | 3490.00 | 3601.00 | 3473.75 | 357052 | 2.90% |
| 14 Feb 2022 | 3487.95 | 3465.00 | 3538.00 | 3461.35 | 282645 | -2.21% |
| 11 Feb 2022 | 3566.65 | 3530.00 | 3575.00 | 3508.00 | 339577 | -0.08% |
| 10 Feb 2022 | 3569.35 | 3563.35 | 3581.55 | 3545.65 | 239918 | 0.16% |
| 09 Feb 2022 | 3563.55 | 3452.00 | 3570.00 | 3452.00 | 352729 | 3.03% |
| 08 Feb 2022 | 3458.65 | 3476.10 | 3512.95 | 3445.90 | 397493 | -0.50% |
| 07 Feb 2022 | 3476.00 | 3570.00 | 3570.00 | 3468.00 | 286849 | -2.51% |
| 04 Feb 2022 | 3565.35 | 3621.10 | 3621.10 | 3550.00 | 296588 | -1.54% |
| 03 Feb 2022 | 3621.10 | 3550.00 | 3650.95 | 3521.00 | 760774 | 2.44% |
| 02 Feb 2022 | 3535.00 | 3540.00 | 3585.00 | 3521.45 | 212256 | 0.02% |
| 01 Feb 2022 | 3534.45 | 3577.00 | 3592.35 | 3511.55 | 487464 | -0.85% |
| 31 Jan 2022 | 3564.65 | 3520.00 | 3585.65 | 3487.00 | 470500 | 1.93% |
| 28 Jan 2022 | 3497.20 | 3505.00 | 3562.30 | 3485.10 | 575466 | -0.11% |
| 27 Jan 2022 | 3501.10 | 3445.00 | 3536.80 | 3394.20 | 664333 | 0.92% |
| 25 Jan 2022 | 3469.10 | 3359.00 | 3490.00 | 3328.75 | 571406 | 2.57% |
| 24 Jan 2022 | 3382.30 | 3421.00 | 3454.20 | 3350.00 | 788137 | -1.10% |
| 21 Jan 2022 | 3419.80 | 3308.75 | 3473.95 | 3270.00 | 1609260 | 3.36% |
| 20 Jan 2022 | 3308.75 | 3398.90 | 3448.00 | 3295.00 | 874508 | -3.73% |
| 19 Jan 2022 | 3436.80 | 3400.95 | 3462.30 | 3383.05 | 694189 | 1.05% |
| 18 Jan 2022 | 3400.95 | 3488.95 | 3497.20 | 3392.60 | 656590 | -2.54% |
| 17 Jan 2022 | 3489.75 | 3450.00 | 3527.00 | 3434.05 | 646271 | 1.66% |
| 14 Jan 2022 | 3432.80 | 3451.00 | 3462.20 | 3425.00 | 127752 | -0.53% |
| 13 Jan 2022 | 3451.00 | 3445.90 | 3474.30 | 3430.00 | 291271 | 0.32% |
| 12 Jan 2022 | 3440.10 | 3446.10 | 3452.00 | 3414.25 | 198452 | 0.10% |
| 11 Jan 2022 | 3436.75 | 3413.00 | 3445.95 | 3413.00 | 225782 | 0.05% |
| 10 Jan 2022 | 3435.10 | 3414.80 | 3451.25 | 3404.45 | 318473 | 1.26% |
| 07 Jan 2022 | 3392.50 | 3437.50 | 3437.50 | 3377.00 | 263996 | -0.75% |
| 06 Jan 2022 | 3418.20 | 3344.80 | 3429.00 | 3333.00 | 410181 | 1.78% |
| 05 Jan 2022 | 3358.55 | 3289.15 | 3365.00 | 3281.00 | 312215 | 2.11% |
| 04 Jan 2022 | 3289.15 | 3284.00 | 3316.00 | 3270.65 | 244503 | 0.37% |
| 03 Jan 2022 | 3277.10 | 3258.70 | 3292.60 | 3251.50 | 266680 | 0.86% |
| 31 Dec 2021 | 3249.25 | 3230.00 | 3264.70 | 3217.00 | 248103 | 1.51% |
| 30 Dec 2021 | 3200.80 | 3278.00 | 3279.15 | 3187.00 | 594987 | -1.89% |
| 29 Dec 2021 | 3262.50 | 3188.75 | 3269.00 | 3152.05 | 563709 | 2.72% |
| 28 Dec 2021 | 3176.05 | 3161.20 | 3187.55 | 3150.00 | 214640 | 0.70% |
| 27 Dec 2021 | 3154.10 | 3145.00 | 3174.15 | 3122.00 | 94069 | 0.07% |
| 24 Dec 2021 | 3152.05 | 3181.30 | 3195.00 | 3135.00 | 123753 | -0.69% |
| 23 Dec 2021 | 3174.10 | 3150.00 | 3190.95 | 3138.00 | 224147 | 1.22% |
| 22 Dec 2021 | 3135.85 | 3132.00 | 3173.55 | 3126.00 | 294578 | 0.16% |
| 21 Dec 2021 | 3130.80 | 3112.00 | 3160.05 | 3092.00 | 326850 | 0.82% |
| 20 Dec 2021 | 3105.20 | 3149.90 | 3171.10 | 3027.05 | 595625 | -2.33% |
| 17 Dec 2021 | 3179.15 | 3248.05 | 3261.80 | 3149.10 | 3170631 | -2.27% |
| 16 Dec 2021 | 3253.15 | 3327.75 | 3327.75 | 3227.35 | 324140 | -1.26% |
| 15 Dec 2021 | 3294.50 | 3289.65 | 3329.85 | 3275.00 | 295667 | 0.09% |
| 14 Dec 2021 | 3291.65 | 3300.00 | 3305.00 | 3268.00 | 181626 | -0.42% |
| 13 Dec 2021 | 3305.45 | 3367.00 | 3372.45 | 3295.00 | 214515 | -1.17% |
| 10 Dec 2021 | 3344.75 | 3320.20 | 3364.20 | 3320.00 | 220039 | 0.11% |
| 09 Dec 2021 | 3341.00 | 3350.00 | 3350.00 | 3306.00 | 237723 | 0.27% |
| 08 Dec 2021 | 3332.05 | 3302.85 | 3337.95 | 3297.00 | 334037 | 1.39% |
| 07 Dec 2021 | 3286.45 | 3284.95 | 3317.00 | 3261.00 | 286908 | 1.13% |
| 06 Dec 2021 | 3249.75 | 3297.80 | 3300.00 | 3242.70 | 251407 | -1.16% |
| 03 Dec 2021 | 3287.85 | 3335.00 | 3343.15 | 3280.60 | 315536 | -1.22% |
| 02 Dec 2021 | 3328.40 | 3259.95 | 3337.35 | 3236.50 | 502905 | 2.43% |
| 01 Dec 2021 | 3249.55 | 3280.00 | 3294.20 | 3227.30 | 551434 | 0.29% |
| 30 Nov 2021 | 3240.30 | 3296.00 | 3322.95 | 3223.05 | 682518 | -1.76% |
| 29 Nov 2021 | 3298.20 | 3321.00 | 3354.35 | 3246.20 | 403739 | -1.09% |
| 26 Nov 2021 | 3334.60 | 3370.00 | 3383.50 | 3320.00 | 341506 | -1.68% |
| 25 Nov 2021 | 3391.70 | 3402.00 | 3413.90 | 3377.05 | 264226 | -0.45% |
| 24 Nov 2021 | 3407.10 | 3459.00 | 3459.00 | 3385.65 | 287005 | -0.81% |
| 23 Nov 2021 | 3434.85 | 3440.00 | 3448.50 | 3376.05 | 713102 | -0.27% |
| 22 Nov 2021 | 3444.20 | 3570.00 | 3570.00 | 3426.00 | 422572 | -2.91% |
| 18 Nov 2021 | 3547.55 | 3590.50 | 3594.90 | 3525.00 | 384426 | -1.01% |
| 17 Nov 2021 | 3583.80 | 3610.00 | 3644.00 | 3576.40 | 348752 | -0.69% |
| 16 Nov 2021 | 3608.70 | 3612.90 | 3651.80 | 3583.10 | 473529 | 0.21% |
| 15 Nov 2021 | 3601.15 | 3651.00 | 3673.90 | 3580.05 | 551238 | -0.93% |
| 12 Nov 2021 | 3635.05 | 3782.00 | 3782.00 | 3615.70 | 745428 | -3.06% |
| 11 Nov 2021 | 3749.95 | 3774.50 | 3781.85 | 3726.00 | 446382 | -0.58% |
| 10 Nov 2021 | 3771.70 | 3790.00 | 3801.60 | 3744.00 | 373526 | -0.60% |
| 09 Nov 2021 | 3794.45 | 3780.00 | 3845.00 | 3772.00 | 521920 | 0.45% |
| 08 Nov 2021 | 3777.30 | 3791.00 | 3800.00 | 3743.60 | 261609 | 0.48% |
| 04 Nov 2021 | 3759.35 | 3718.50 | 3764.90 | 3718.50 | 65679 | 1.65% |
| 03 Nov 2021 | 3698.40 | 3726.20 | 3763.95 | 3689.05 | 261709 | -1.16% |
| 02 Nov 2021 | 3741.85 | 3735.00 | 3790.00 | 3727.05 | 250053 | 0.42% |
| 01 Nov 2021 | 3726.15 | 3721.80 | 3750.00 | 3681.60 | 228051 | 0.51% |
| 29 Oct 2021 | 3707.25 | 3720.00 | 3754.85 | 3665.00 | 316325 | 0.18% |
| 28 Oct 2021 | 3700.70 | 3854.95 | 3860.00 | 3688.85 | 706705 | -2.01% |
| 27 Oct 2021 | 3776.50 | 3795.00 | 3815.00 | 3760.00 | 251226 | -0.40% |
| 26 Oct 2021 | 3791.75 | 3779.85 | 3811.80 | 3762.25 | 170050 | 0.74% |
| 25 Oct 2021 | 3763.75 | 3854.00 | 3884.75 | 3735.00 | 306195 | -2.66% |
| 22 Oct 2021 | 3866.50 | 3839.45 | 3910.00 | 3813.05 | 408499 | 1.64% |
| 21 Oct 2021 | 3804.00 | 3870.00 | 3875.15 | 3769.50 | 373336 | -1.16% |
| 20 Oct 2021 | 3848.65 | 3903.75 | 3909.90 | 3828.00 | 321450 | -1.61% |
| 19 Oct 2021 | 3911.55 | 3930.20 | 3955.00 | 3892.25 | 275481 | -0.11% |
| 18 Oct 2021 | 3915.95 | 3861.00 | 3969.70 | 3861.00 | 463126 | -1.26% |
| 14 Oct 2021 | 3965.90 | 3970.00 | 4009.05 | 3954.20 | 272066 | -0.04% |
| 13 Oct 2021 | 3967.65 | 3994.95 | 4050.00 | 3956.60 | 648769 | -0.28% |
| 12 Oct 2021 | 3978.75 | 3860.00 | 3994.50 | 3858.00 | 1353877 | 3.29% |
| 11 Oct 2021 | 3852.10 | 3845.00 | 3879.90 | 3830.35 | 239321 | 0.96% |
| 08 Oct 2021 | 3815.55 | 3843.55 | 3878.55 | 3806.10 | 215542 | -0.34% |
| 07 Oct 2021 | 3828.55 | 3815.00 | 3868.65 | 3785.00 | 343916 | 1.55% |
| 06 Oct 2021 | 3770.05 | 3876.00 | 3884.00 | 3760.00 | 383507 | -2.43% |
| 05 Oct 2021 | 3864.00 | 3824.45 | 3873.90 | 3820.00 | 287612 | 0.99% |
| 04 Oct 2021 | 3825.95 | 3856.45 | 3884.60 | 3821.25 | 237249 | -0.69% |
| 01 Oct 2021 | 3852.60 | 3820.00 | 3880.75 | 3802.65 | 407091 | 0.52% |
| 30 Sep 2021 | 3832.65 | 3892.25 | 3896.40 | 3812.00 | 576711 | -1.71% |
| 29 Sep 2021 | 3899.25 | 3900.00 | 3935.90 | 3850.00 | 379896 | -0.24% |
| 28 Sep 2021 | 3908.70 | 3929.00 | 3944.80 | 3875.40 | 478682 | -0.12% |
| 27 Sep 2021 | 3913.40 | 3831.00 | 3924.80 | 3822.80 | 962801 | 2.72% |
| 24 Sep 2021 | 3809.80 | 3800.00 | 3849.10 | 3787.05 | 363519 | 0.28% |
| 23 Sep 2021 | 3799.20 | 3757.15 | 3820.00 | 3757.15 | 228970 | 1.12% |
| 22 Sep 2021 | 3757.15 | 3732.00 | 3770.00 | 3722.05 | 245919 | 0.76% |
| 21 Sep 2021 | 3728.80 | 3777.00 | 3793.85 | 3696.00 | 354217 | -1.25% |
| 20 Sep 2021 | 3776.05 | 3813.40 | 3813.40 | 3735.00 | 399648 | -1.21% |
| 17 Sep 2021 | 3822.20 | 3840.00 | 3879.40 | 3810.45 | 1304667 | 0.23% |
| 16 Sep 2021 | 3813.50 | 3798.00 | 3834.00 | 3780.05 | 558125 | 0.91% |
| 15 Sep 2021 | 3779.10 | 3762.60 | 3801.60 | 3758.05 | 510406 | 0.75% |
| 14 Sep 2021 | 3751.05 | 3717.40 | 3767.00 | 3690.00 | 741880 | 1.39% |
| 13 Sep 2021 | 3699.55 | 3699.00 | 3720.00 | 3680.00 | 342427 | -0.03% |
| 09 Sep 2021 | 3700.60 | 3724.90 | 3728.95 | 3695.00 | 479537 | -0.66% |
| 08 Sep 2021 | 3725.35 | 3769.75 | 3769.75 | 3718.00 | 396710 | -1.20% |
| 07 Sep 2021 | 3770.70 | 3796.80 | 3800.65 | 3762.15 | 450262 | -0.28% |
| 06 Sep 2021 | 3781.10 | 3784.45 | 3829.00 | 3770.00 | 779715 | 0.63% |
| 03 Sep 2021 | 3757.50 | 3726.00 | 3809.50 | 3725.00 | 740269 | 0.98% |
| 02 Sep 2021 | 3720.95 | 3789.00 | 3789.00 | 3717.00 | 474397 | -0.99% |
| 01 Sep 2021 | 3758.30 | 3754.00 | 3810.00 | 3730.10 | 585605 | 0.82% |
| 31 Aug 2021 | 3727.85 | 3732.95 | 3739.00 | 3705.60 | 693952 | 0.20% |
| 30 Aug 2021 | 3720.40 | 3717.90 | 3756.60 | 3705.00 | 561903 | 0.57% |
| 27 Aug 2021 | 3699.45 | 3707.40 | 3749.90 | 3679.00 | 274822 | 0.22% |
| 26 Aug 2021 | 3691.40 | 3689.65 | 3719.65 | 3670.00 | 283891 | 0.05% |
| 25 Aug 2021 | 3689.65 | 3731.45 | 3759.95 | 3680.00 | 398715 | -0.68% |
| 24 Aug 2021 | 3714.75 | 3690.00 | 3722.00 | 3653.70 | 276602 | 1.27% |
| 23 Aug 2021 | 3668.25 | 3787.90 | 3787.90 | 3647.15 | 455643 | -2.22% |
| 20 Aug 2021 | 3751.50 | 3780.00 | 3825.00 | 3725.80 | 301943 | -2.13% |
| 18 Aug 2021 | 3833.05 | 3810.00 | 3856.05 | 3775.00 | 493285 | 0.67% |
| 17 Aug 2021 | 3807.45 | 3749.00 | 3819.50 | 3741.55 | 319770 | 1.57% |
| 16 Aug 2021 | 3748.45 | 3826.00 | 3829.00 | 3744.00 | 294567 | -2.02% |
| 13 Aug 2021 | 3825.75 | 3780.00 | 3860.00 | 3760.00 | 581862 | 1.50% |
| 12 Aug 2021 | 3769.35 | 3746.80 | 3777.00 | 3736.00 | 316454 | 1.13% |
| 11 Aug 2021 | 3727.15 | 3800.00 | 3806.25 | 3695.20 | 497724 | -1.86% |
| 10 Aug 2021 | 3797.95 | 3857.00 | 3861.75 | 3785.10 | 253258 | -1.48% |
| 09 Aug 2021 | 3855.15 | 3858.15 | 3898.90 | 3837.05 | 396098 | 0.19% |
| 06 Aug 2021 | 3847.85 | 3833.00 | 3872.35 | 3797.25 | 504011 | 0.76% |
| 05 Aug 2021 | 3818.75 | 3842.00 | 3858.00 | 3813.60 | 333818 | -0.35% |
| 04 Aug 2021 | 3832.00 | 3835.00 | 3864.85 | 3816.00 | 363955 | 0.10% |
| 03 Aug 2021 | 3828.20 | 3830.00 | 3838.00 | 3805.65 | 408981 | -0.35% |
| 02 Aug 2021 | 3841.55 | 3874.00 | 3880.00 | 3813.20 | 351187 | 0.31% |
| 30 Jul 2021 | 3829.60 | 3776.00 | 3858.00 | 3753.15 | 511767 | 1.75% |
| 29 Jul 2021 | 3763.75 | 3827.80 | 3827.80 | 3750.00 | 355185 | -1.43% |
| 28 Jul 2021 | 3818.50 | 3834.00 | 3841.45 | 3781.00 | 235770 | -0.08% |
| 27 Jul 2021 | 3821.40 | 3850.00 | 3859.00 | 3812.00 | 391373 | -0.39% |
| 26 Jul 2021 | 3836.35 | 3852.00 | 3871.30 | 3830.00 | 408134 | -0.14% |
| 23 Jul 2021 | 3841.90 | 3873.00 | 3925.00 | 3825.05 | 709478 | -0.29% |
| 22 Jul 2021 | 3853.20 | 3920.00 | 4013.65 | 3781.60 | 1707977 | -1.34% |
| 20 Jul 2021 | 3905.40 | 3887.90 | 3932.45 | 3881.90 | 467908 | 0.58% |
| 19 Jul 2021 | 3882.85 | 3922.00 | 3939.00 | 3875.00 | 408067 | -1.25% |
| 16 Jul 2021 | 3931.95 | 3958.00 | 3960.60 | 3925.00 | 323569 | -0.20% |
| 15 Jul 2021 | 3940.00 | 3954.00 | 3969.95 | 3930.30 | 310788 | -0.35% |
| 14 Jul 2021 | 3953.85 | 3969.00 | 4003.10 | 3940.00 | 527932 | -0.31% |
| 13 Jul 2021 | 3966.10 | 3985.00 | 4019.70 | 3954.55 | 614101 | 0.25% |
| 12 Jul 2021 | 3956.15 | 4018.00 | 4030.00 | 3946.90 | 512870 | -0.99% |
| 09 Jul 2021 | 3995.90 | 4077.00 | 4079.95 | 3990.00 | 656635 | -2.00% |
| 08 Jul 2021 | 4077.30 | 4068.70 | 4118.40 | 4030.55 | 625491 | -2.65% |
| 07 Jul 2021 | 4188.25 | 4200.00 | 4224.00 | 4170.00 | 392794 | -0.17% |
| 06 Jul 2021 | 4195.40 | 4203.50 | 4249.00 | 4172.00 | 515181 | -0.15% |
| 05 Jul 2021 | 4201.50 | 4191.60 | 4249.90 | 4186.85 | 375703 | 0.63% |
| 02 Jul 2021 | 4175.35 | 4229.50 | 4229.50 | 4171.00 | 375525 | -0.69% |
| 01 Jul 2021 | 4204.55 | 4141.00 | 4250.00 | 4141.00 | 755502 | 1.71% |
| 30 Jun 2021 | 4133.85 | 4130.00 | 4164.00 | 4119.80 | 331122 | 0.22% |
| 29 Jun 2021 | 4124.65 | 4185.00 | 4188.85 | 4117.00 | 332405 | -1.41% |
| 28 Jun 2021 | 4183.45 | 4196.15 | 4205.25 | 4166.00 | 158954 | -0.30% |
| 25 Jun 2021 | 4196.15 | 4220.00 | 4249.00 | 4178.00 | 175051 | -0.73% |
| 24 Jun 2021 | 4226.90 | 4190.00 | 4236.20 | 4156.75 | 314542 | 0.67% |
| 23 Jun 2021 | 4198.60 | 4230.00 | 4259.65 | 4191.25 | 418053 | -0.54% |
| 22 Jun 2021 | 4221.60 | 4183.30 | 4230.60 | 4155.30 | 591793 | 0.93% |
| 21 Jun 2021 | 4182.65 | 4153.00 | 4196.00 | 4106.45 | 374649 | 0.37% |
| 18 Jun 2021 | 4167.10 | 4055.00 | 4193.35 | 4030.00 | 701993 | 2.79% |
| 17 Jun 2021 | 4053.90 | 4120.00 | 4120.00 | 4042.05 | 357704 | -1.38% |
| 16 Jun 2021 | 4110.45 | 4138.10 | 4158.05 | 4102.00 | 216236 | -0.67% |
| 15 Jun 2021 | 4138.10 | 4155.00 | 4171.80 | 4131.10 | 138010 | -0.20% |
| 14 Jun 2021 | 4146.50 | 4173.00 | 4195.50 | 4127.15 | 200657 | -0.62% |
| 11 Jun 2021 | 4172.50 | 4185.00 | 4216.85 | 4162.00 | 188155 | -0.18% |
| 10 Jun 2021 | 4179.90 | 4229.00 | 4233.50 | 4166.00 | 332571 | -1.06% |
| 09 Jun 2021 | 4224.50 | 4268.00 | 4272.50 | 4201.00 | 262617 | -1.06% |
| 08 Jun 2021 | 4269.90 | 4250.00 | 4275.00 | 4234.00 | 150816 | 0.47% |
| 07 Jun 2021 | 4249.75 | 4258.55 | 4284.90 | 4240.00 | 159646 | -0.01% |
| 04 Jun 2021 | 4250.05 | 4264.40 | 4295.45 | 4240.00 | 374317 | -0.55% |
| 03 Jun 2021 | 4273.35 | 4294.30 | 4300.00 | 4242.00 | 323999 | -0.51% |
| 02 Jun 2021 | 4295.05 | 4227.90 | 4305.90 | 4200.00 | 351583 | 1.32% |
| 01 Jun 2021 | 4238.95 | 4204.90 | 4347.00 | 4204.90 | 1248169 | 1.10% |
| 31 May 2021 | 4192.80 | 4190.00 | 4228.70 | 4167.00 | 321021 | -0.16% |
| 28 May 2021 | 4199.50 | 4240.20 | 4256.00 | 4187.65 | 285520 | -1.10% |
| 27 May 2021 | 4246.10 | 4170.00 | 4274.00 | 4152.75 | 878610 | 1.92% |
| 26 May 2021 | 4166.30 | 4150.10 | 4180.00 | 4142.00 | 261524 | 0.39% |
| 25 May 2021 | 4150.10 | 4165.55 | 4187.00 | 4141.00 | 297915 | 0.19% |
| 24 May 2021 | 4142.30 | 4125.00 | 4184.85 | 4107.40 | 500267 | 0.41% |
| 21 May 2021 | 4125.55 | 4082.20 | 4132.00 | 4055.10 | 378016 | 1.33% |
| 20 May 2021 | 4071.20 | 4095.95 | 4129.00 | 4062.10 | 465579 | -0.60% |
| 19 May 2021 | 4095.95 | 4075.00 | 4112.00 | 4047.80 | 788882 | 0.71% |
| 18 May 2021 | 4067.20 | 3898.70 | 4078.00 | 3867.40 | 1371585 | 5.25% |
| 17 May 2021 | 3864.40 | 3845.00 | 3924.40 | 3833.20 | 427552 | 0.41% |
| 14 May 2021 | 3848.80 | 3880.30 | 3894.15 | 3814.00 | 481619 | -0.68% |
| 12 May 2021 | 3875.25 | 3866.00 | 3900.00 | 3847.20 | 499840 | -0.10% |
| 11 May 2021 | 3879.30 | 3860.00 | 3894.70 | 3811.25 | 453808 | 0.28% |
| 10 May 2021 | 3868.65 | 3900.00 | 3903.85 | 3844.50 | 306598 | 0.05% |
| 07 May 2021 | 3866.75 | 3954.50 | 3967.80 | 3853.95 | 486456 | -1.89% |
| 06 May 2021 | 3941.20 | 3852.00 | 3970.00 | 3852.00 | 938078 | 2.53% |
| 05 May 2021 | 3843.80 | 3842.20 | 3852.60 | 3784.10 | 371452 | 0.35% |
| 04 May 2021 | 3830.35 | 3877.00 | 3888.00 | 3815.05 | 408324 | -0.56% |
| 03 May 2021 | 3851.85 | 3815.00 | 3906.80 | 3785.00 | 796444 | 0.47% |
| 30 Apr 2021 | 3833.75 | 3805.00 | 3966.35 | 3800.00 | 1340273 | -0.07% |
| 29 Apr 2021 | 3836.45 | 3943.00 | 3954.30 | 3807.10 | 1335444 | -1.37% |
| 28 Apr 2021 | 3889.75 | 3810.05 | 3954.00 | 3807.00 | 1252958 | 2.75% |
| 27 Apr 2021 | 3785.50 | 3738.85 | 3798.00 | 3727.20 | 518487 | 1.25% |
| 26 Apr 2021 | 3738.85 | 3682.20 | 3749.00 | 3676.00 | 480016 | 1.81% |
| 23 Apr 2021 | 3672.50 | 3680.00 | 3709.60 | 3640.00 | 631762 | -0.24% |
| 22 Apr 2021 | 3681.40 | 3594.80 | 3694.00 | 3573.00 | 1005711 | 2.24% |
| 20 Apr 2021 | 3600.90 | 3585.35 | 3624.30 | 3555.10 | 676558 | 2.43% |
| 19 Apr 2021 | 3515.55 | 3525.20 | 3562.00 | 3447.00 | 601819 | -3.28% |
| 16 Apr 2021 | 3634.65 | 3580.00 | 3657.50 | 3569.95 | 526787 | 1.03% |
| 15 Apr 2021 | 3597.50 | 3602.45 | 3655.55 | 3526.10 | 614450 | -0.14% |
| 13 Apr 2021 | 3602.45 | 3569.00 | 3623.70 | 3515.20 | 412122 | 1.74% |
| 12 Apr 2021 | 3541.00 | 3579.50 | 3599.00 | 3480.05 | 724230 | -3.02% |
| 09 Apr 2021 | 3651.30 | 3640.00 | 3694.00 | 3625.00 | 484807 | 0.04% |
| 08 Apr 2021 | 3649.80 | 3698.95 | 3698.95 | 3645.00 | 414020 | -0.83% |
| 07 Apr 2021 | 3680.20 | 3605.00 | 3693.45 | 3596.25 | 346982 | 1.79% |
| 06 Apr 2021 | 3615.50 | 3639.95 | 3640.00 | 3602.25 | 501882 | 0.47% |
| 05 Apr 2021 | 3598.50 | 3700.05 | 3740.00 | 3576.05 | 723573 | -3.86% |
| 01 Apr 2021 | 3743.05 | 3704.00 | 3764.30 | 3690.20 | 861229 | 1.97% |
| 31 Mar 2021 | 3670.60 | 3650.00 | 3683.60 | 3612.05 | 694645 | 0.11% |
| 30 Mar 2021 | 3666.70 | 3604.25 | 3674.75 | 3581.35 | 749230 | 1.85% |
| 26 Mar 2021 | 3600.05 | 3517.10 | 3619.25 | 3517.10 | 691000 | 2.81% |
| 25 Mar 2021 | 3501.60 | 3615.00 | 3615.00 | 3497.00 | 808505 | -2.83% |
| 24 Mar 2021 | 3603.55 | 3661.00 | 3698.00 | 3590.95 | 507559 | -2.03% |
| 23 Mar 2021 | 3678.35 | 3665.55 | 3709.95 | 3641.25 | 581531 | 0.37% |
| 22 Mar 2021 | 3664.75 | 3650.20 | 3685.00 | 3634.30 | 502724 | 0.40% |
| 19 Mar 2021 | 3650.05 | 3653.95 | 3673.00 | 3570.20 | 1132705 | -0.39% |
| 18 Mar 2021 | 3664.50 | 3598.00 | 3692.95 | 3565.00 | 1285600 | 2.66% |
| 17 Mar 2021 | 3569.60 | 3650.00 | 3678.00 | 3555.80 | 773240 | -2.32% |
| 16 Mar 2021 | 3654.45 | 3673.15 | 3690.00 | 3635.00 | 858553 | -0.28% |
| 15 Mar 2021 | 3664.65 | 3775.00 | 3775.00 | 3621.05 | 1024258 | -2.18% |
| 12 Mar 2021 | 3746.40 | 3878.00 | 3878.00 | 3734.80 | 1119478 | -3.13% |
| 10 Mar 2021 | 3867.55 | 3820.00 | 3879.00 | 3802.00 | 545219 | 1.81% |
| 09 Mar 2021 | 3798.75 | 3802.20 | 3829.70 | 3776.00 | 526071 | 0.00% |
| 08 Mar 2021 | 3798.75 | 3848.00 | 3848.00 | 3770.00 | 818275 | -1.40% |
| 05 Mar 2021 | 3852.85 | 3852.10 | 3913.25 | 3821.75 | 719936 | -0.68% |
| 04 Mar 2021 | 3879.05 | 3875.00 | 3927.60 | 3841.00 | 611769 | -0.57% |
| 03 Mar 2021 | 3901.10 | 3985.00 | 3985.00 | 3863.60 | 615104 | -1.09% |
| 02 Mar 2021 | 3944.05 | 3822.00 | 3962.15 | 3781.50 | 735847 | 3.41% |
| 01 Mar 2021 | 3814.05 | 3798.70 | 3858.80 | 3751.00 | 724589 | 0.40% |
| 26 Feb 2021 | 3798.70 | 3910.50 | 3943.10 | 3773.05 | 732210 | -3.70% |
| 25 Feb 2021 | 3944.80 | 3936.00 | 3980.00 | 3910.05 | 632973 | 0.33% |
| 24 Feb 2021 | 3931.85 | 3927.00 | 3950.00 | 3855.35 | 399843 | 0.50% |
| 23 Feb 2021 | 3912.25 | 3952.00 | 3998.70 | 3890.20 | 802871 | -1.49% |
| 22 Feb 2021 | 3971.55 | 4010.00 | 4040.00 | 3926.85 | 762310 | -0.74% |
| 19 Feb 2021 | 4001.10 | 4106.00 | 4106.70 | 3977.20 | 762200 | -2.78% |
| 18 Feb 2021 | 4115.45 | 4200.00 | 4200.00 | 4102.10 | 440460 | -1.21% |
| 17 Feb 2021 | 4165.70 | 4117.00 | 4205.00 | 4111.00 | 554383 | 0.79% |
| 16 Feb 2021 | 4132.85 | 4130.00 | 4177.60 | 4124.00 | 318280 | 0.26% |
| 15 Feb 2021 | 4122.30 | 4152.20 | 4194.65 | 4111.65 | 287922 | -0.33% |
| 12 Feb 2021 | 4136.05 | 4179.00 | 4195.80 | 4117.00 | 360063 | -1.10% |
| 11 Feb 2021 | 4181.90 | 4155.00 | 4202.40 | 4126.45 | 546983 | 0.73% |
| 10 Feb 2021 | 4151.55 | 4160.00 | 4215.00 | 4100.10 | 989105 | -0.08% |
| 09 Feb 2021 | 4154.90 | 4228.40 | 4238.00 | 4145.00 | 721336 | -1.95% |
| 08 Feb 2021 | 4237.45 | 4231.45 | 4258.50 | 4195.00 | 616236 | 0.15% |
| 05 Feb 2021 | 4231.25 | 4260.00 | 4272.80 | 4161.00 | 729191 | 0.18% |
| 04 Feb 2021 | 4223.50 | 4236.35 | 4361.40 | 4200.00 | 1163598 | -0.30% |
| 03 Feb 2021 | 4236.35 | 4205.00 | 4259.15 | 4160.10 | 681937 | 0.83% |
| 02 Feb 2021 | 4201.45 | 4155.80 | 4271.15 | 4117.25 | 1167922 | 2.11% |
| 01 Feb 2021 | 4114.70 | 4064.00 | 4141.00 | 3975.05 | 745011 | 2.72% |
| 29 Jan 2021 | 4005.80 | 4168.00 | 4205.35 | 3990.00 | 1406268 | -3.14% |
| 28 Jan 2021 | 4135.80 | 4080.00 | 4190.00 | 4076.60 | 1262871 | -0.25% |
| 27 Jan 2021 | 4146.35 | 4133.40 | 4236.65 | 4108.10 | 2062088 | -0.54% |
| 25 Jan 2021 | 4168.95 | 4150.00 | 4210.00 | 4060.00 | 2368224 | 1.94% |
| 22 Jan 2021 | 4089.50 | 3749.95 | 4130.00 | 3740.05 | 8537143 | 10.43% |
| 21 Jan 2021 | 3703.30 | 3672.00 | 3807.00 | 3655.20 | 1533886 | 1.63% |
| 20 Jan 2021 | 3643.95 | 3640.00 | 3692.80 | 3629.35 | 549040 | 0.08% |
| 19 Jan 2021 | 3641.00 | 3565.75 | 3664.00 | 3561.10 | 586410 | 2.17% |
| 18 Jan 2021 | 3563.75 | 3552.00 | 3618.05 | 3505.00 | 602004 | -0.46% |
| 15 Jan 2021 | 3580.30 | 3588.00 | 3623.00 | 3541.00 | 684649 | 0.12% |
| 14 Jan 2021 | 3576.05 | 3600.00 | 3658.65 | 3545.00 | 743848 | -0.69% |
| 13 Jan 2021 | 3600.90 | 3624.25 | 3633.00 | 3577.00 | 515154 | -0.64% |
| 12 Jan 2021 | 3624.25 | 3611.95 | 3642.80 | 3558.10 | 863270 | 0.19% |
| 11 Jan 2021 | 3617.35 | 3531.00 | 3634.55 | 3521.00 | 788461 | 2.50% |
| 08 Jan 2021 | 3529.15 | 3469.00 | 3544.60 | 3438.05 | 675643 | 2.65% |
| 07 Jan 2021 | 3437.95 | 3500.00 | 3507.35 | 3428.25 | 531361 | -0.71% |
| 06 Jan 2021 | 3462.70 | 3492.65 | 3527.00 | 3435.90 | 591620 | -0.86% |
| 05 Jan 2021 | 3492.65 | 3500.25 | 3505.00 | 3475.00 | 561562 | -0.85% |
| 04 Jan 2021 | 3522.45 | 3490.00 | 3528.00 | 3465.00 | 647829 | 1.18% |
| 01 Jan 2021 | 3481.25 | 3446.00 | 3494.00 | 3446.00 | 421643 | 1.08% |
| 31 Dec 2020 | 3444.05 | 3464.95 | 3464.95 | 3426.85 | 410959 | -0.12% |
| 30 Dec 2020 | 3448.15 | 3437.20 | 3472.85 | 3405.25 | 639180 | 0.48% |
| 29 Dec 2020 | 3431.55 | 3433.00 | 3459.90 | 3420.05 | 682613 | 0.49% |
| 28 Dec 2020 | 3414.70 | 3388.00 | 3422.00 | 3374.00 | 536954 | 1.18% |
| 24 Dec 2020 | 3374.75 | 3318.00 | 3423.55 | 3316.05 | 1567636 | 1.97% |
| 23 Dec 2020 | 3309.65 | 3281.00 | 3318.95 | 3261.00 | 816586 | 1.36% |
| 22 Dec 2020 | 3265.30 | 3245.00 | 3285.00 | 3172.00 | 825331 | 0.84% |
| 21 Dec 2020 | 3238.25 | 3352.50 | 3355.00 | 3198.50 | 797760 | -3.27% |
| 18 Dec 2020 | 3347.55 | 3275.90 | 3363.00 | 3270.90 | 1362381 | 2.36% |
| 17 Dec 2020 | 3270.45 | 3307.10 | 3330.00 | 3258.00 | 678073 | -1.00% |
| 16 Dec 2020 | 3303.50 | 3289.00 | 3308.45 | 3252.00 | 616704 | 0.97% |
| 15 Dec 2020 | 3271.65 | 3284.00 | 3347.20 | 3262.00 | 746643 | -0.53% |
| 14 Dec 2020 | 3289.00 | 3327.65 | 3334.55 | 3265.00 | 425416 | -1.16% |
| 11 Dec 2020 | 3327.65 | 3295.60 | 3337.15 | 3285.55 | 611154 | 1.12% |
| 10 Dec 2020 | 3290.85 | 3306.20 | 3319.95 | 3272.05 | 469288 | -0.47% |
| 09 Dec 2020 | 3306.55 | 3335.00 | 3353.65 | 3300.00 | 397850 | -0.59% |
| 08 Dec 2020 | 3326.20 | 3320.00 | 3384.75 | 3300.55 | 823352 | 0.20% |
| 07 Dec 2020 | 3319.55 | 3311.40 | 3335.00 | 3267.80 | 481597 | 0.25% |
| 04 Dec 2020 | 3311.40 | 3298.30 | 3344.55 | 3288.20 | 739106 | 0.52% |
| 03 Dec 2020 | 3294.40 | 3368.70 | 3371.20 | 3281.00 | 965142 | -1.31% |
| 02 Dec 2020 | 3338.15 | 3243.65 | 3348.00 | 3221.50 | 1707284 | 2.91% |
| 01 Dec 2020 | 3243.65 | 3175.10 | 3248.95 | 3161.00 | 1400851 | 2.21% |
| 27 Nov 2020 | 3173.55 | 3144.90 | 3249.00 | 3135.70 | 2548347 | 1.42% |
| 26 Nov 2020 | 3129.20 | 3053.00 | 3150.00 | 3053.00 | 1264680 | 2.55% |
| 25 Nov 2020 | 3051.25 | 3100.00 | 3160.00 | 3041.00 | 1219151 | -1.44% |
| 24 Nov 2020 | 3095.70 | 3077.00 | 3122.00 | 3053.00 | 858928 | 0.58% |
| 23 Nov 2020 | 3077.75 | 3068.00 | 3085.00 | 3030.60 | 493600 | 0.63% |
| 20 Nov 2020 | 3058.55 | 3033.00 | 3085.00 | 3022.00 | 820220 | 0.80% |
| 19 Nov 2020 | 3034.25 | 3033.00 | 3056.50 | 3010.00 | 888406 | -0.12% |
| 18 Nov 2020 | 3037.90 | 3055.80 | 3055.80 | 3003.90 | 455293 | -0.24% |
| 17 Nov 2020 | 3045.15 | 3034.00 | 3048.90 | 2996.45 | 501135 | 0.11% |
| 14 Nov 2020 | 3041.90 | 3055.65 | 3065.00 | 3030.00 | 59697 | 0.04% |
| 13 Nov 2020 | 3040.75 | 3010.00 | 3048.00 | 2995.60 | 557563 | 0.77% |
| 12 Nov 2020 | 3017.45 | 3025.00 | 3040.90 | 2996.25 | 646257 | -0.19% |
| 11 Nov 2020 | 3023.10 | 3017.70 | 3040.00 | 2986.55 | 782511 | 0.85% |
| 10 Nov 2020 | 2997.50 | 3015.00 | 3022.50 | 2967.00 | 664054 | -0.15% |
| 09 Nov 2020 | 3001.95 | 2990.00 | 3022.00 | 2980.00 | 550477 | 0.82% |
| 06 Nov 2020 | 2977.40 | 2960.00 | 3000.00 | 2955.00 | 889565 | 0.95% |
| 05 Nov 2020 | 2949.30 | 2951.00 | 2970.00 | 2927.00 | 507235 | 0.79% |
| 04 Nov 2020 | 2926.10 | 2905.00 | 2947.75 | 2882.40 | 710858 | 0.39% |
| 03 Nov 2020 | 2914.85 | 2855.20 | 2929.95 | 2855.20 | 951287 | 2.50% |
| 02 Nov 2020 | 2843.70 | 2918.00 | 2934.85 | 2822.45 | 926407 | -1.50% |
| 30 Oct 2020 | 2886.90 | 2940.00 | 2963.20 | 2880.10 | 722940 | -1.31% |
| 29 Oct 2020 | 2925.35 | 2918.95 | 2934.00 | 2885.00 | 714821 | -0.64% |
| 28 Oct 2020 | 2944.05 | 2947.00 | 2967.00 | 2890.20 | 1197897 | -0.11% |
| 27 Oct 2020 | 2947.35 | 2910.00 | 2972.25 | 2853.05 | 1812330 | 1.80% |
| 26 Oct 2020 | 2895.15 | 3097.95 | 3113.75 | 2885.00 | 2140237 | -6.07% |
| 23 Oct 2020 | 3082.25 | 3030.00 | 3095.50 | 2997.15 | 1217666 | 2.53% |
| 22 Oct 2020 | 3006.20 | 3009.80 | 3039.45 | 2977.00 | 1701072 | -0.39% |
| 21 Oct 2020 | 3018.00 | 3030.00 | 3039.15 | 2992.05 | 982020 | 0.46% |
| 20 Oct 2020 | 3004.20 | 2980.00 | 3018.55 | 2957.00 | 899774 | 0.81% |
| 19 Oct 2020 | 2980.00 | 3070.00 | 3071.95 | 2970.20 | 598292 | -2.13% |
| 16 Oct 2020 | 3044.75 | 3030.00 | 3092.00 | 3029.00 | 548793 | 0.57% |
| 15 Oct 2020 | 3027.40 | 3059.95 | 3130.00 | 3019.45 | 1076100 | -0.88% |
| 14 Oct 2020 | 3054.15 | 3037.95 | 3075.00 | 3020.00 | 822555 | 0.65% |
| 13 Oct 2020 | 3034.45 | 3025.00 | 3051.10 | 2996.20 | 456767 | 0.39% |
| 12 Oct 2020 | 3022.75 | 3051.00 | 3074.65 | 3011.10 | 632718 | -1.21% |
| 09 Oct 2020 | 3059.80 | 3080.00 | 3097.65 | 3027.60 | 698670 | -0.48% |
| 08 Oct 2020 | 3074.55 | 3070.00 | 3110.80 | 3051.00 | 1009344 | -0.09% |
| 07 Oct 2020 | 3077.40 | 2975.00 | 3097.95 | 2954.55 | 2126267 | 3.54% |
| 06 Oct 2020 | 2972.25 | 2985.00 | 2993.00 | 2951.00 | 678723 | 0.68% |
| 05 Oct 2020 | 2952.30 | 3016.40 | 3020.00 | 2930.05 | 904981 | -1.11% |
| 01 Oct 2020 | 2985.40 | 2940.00 | 3113.95 | 2940.00 | 4741959 | 3.62% |
| 30 Sep 2020 | 2881.10 | 2897.55 | 2939.00 | 2870.00 | 1095715 | -0.57% |
| 29 Sep 2020 | 2897.50 | 2992.70 | 3011.00 | 2890.00 | 1189292 | -2.32% |
| 28 Sep 2020 | 2966.35 | 2976.90 | 3022.30 | 2952.85 | 902239 | 0.30% |
| 25 Sep 2020 | 2957.40 | 2954.95 | 2998.50 | 2926.05 | 559314 | 0.87% |
| 24 Sep 2020 | 2931.85 | 2964.90 | 3001.90 | 2912.80 | 736921 | -1.82% |
| 23 Sep 2020 | 2986.20 | 2993.00 | 3047.60 | 2955.00 | 949255 | 0.01% |
| 22 Sep 2020 | 2985.85 | 2984.20 | 3009.45 | 2942.10 | 690801 | -0.03% |
| 21 Sep 2020 | 2986.70 | 3045.95 | 3045.95 | 2960.10 | 779499 | -2.11% |
| 18 Sep 2020 | 3050.95 | 3023.10 | 3070.00 | 2996.00 | 937014 | 1.05% |
| 17 Sep 2020 | 3019.20 | 3015.00 | 3029.95 | 2985.25 | 687069 | -0.62% |
| 16 Sep 2020 | 3037.95 | 2942.50 | 3049.00 | 2937.40 | 1865979 | 3.42% |
| 15 Sep 2020 | 2937.35 | 2957.40 | 2960.00 | 2921.05 | 632578 | -0.69% |
| 14 Sep 2020 | 2957.70 | 2922.00 | 2988.00 | 2895.00 | 1185693 | 1.42% |
| 11 Sep 2020 | 2916.35 | 2914.00 | 2941.95 | 2903.90 | 683992 | 0.06% |
| 10 Sep 2020 | 2914.70 | 2917.10 | 2924.35 | 2871.50 | 686071 | 0.16% |
| 09 Sep 2020 | 2910.15 | 2875.00 | 2921.70 | 2852.00 | 677328 | 0.29% |
| 08 Sep 2020 | 2901.75 | 2899.95 | 2918.00 | 2866.25 | 798195 | 0.12% |
| 07 Sep 2020 | 2898.20 | 2898.35 | 2906.85 | 2830.05 | 807657 | 0.52% |
| 04 Sep 2020 | 2883.20 | 2880.00 | 2926.10 | 2840.00 | 1499418 | -0.46% |
| 03 Sep 2020 | 2896.40 | 2909.05 | 2923.70 | 2886.05 | 785731 | 0.55% |
| 02 Sep 2020 | 2880.55 | 2950.00 | 2969.70 | 2847.05 | 1946354 | -2.63% |
| 01 Sep 2020 | 2958.40 | 2947.00 | 3004.00 | 2930.00 | 755670 | -0.29% |
| 31 Aug 2020 | 2967.00 | 3025.00 | 3029.00 | 2946.10 | 2787056 | -1.56% |
| 28 Aug 2020 | 3014.15 | 3044.00 | 3062.45 | 3002.00 | 679405 | -0.95% |
| 27 Aug 2020 | 3043.00 | 3082.20 | 3088.75 | 3025.20 | 711504 | -1.27% |
| 26 Aug 2020 | 3082.20 | 3080.05 | 3138.00 | 3071.30 | 2026051 | 2.42% |
| 25 Aug 2020 | 3009.40 | 3054.40 | 3054.40 | 2991.70 | 652358 | -0.99% |
| 24 Aug 2020 | 3039.35 | 3062.90 | 3096.00 | 3026.75 | 562548 | -0.45% |
| 21 Aug 2020 | 3053.15 | 3062.00 | 3075.00 | 3038.00 | 395723 | 0.53% |
| 20 Aug 2020 | 3036.95 | 3059.00 | 3065.00 | 3025.35 | 563069 | -0.75% |
| 19 Aug 2020 | 3059.80 | 3110.00 | 3159.00 | 3048.75 | 953142 | -1.45% |
| 18 Aug 2020 | 3104.80 | 3124.00 | 3147.00 | 3093.00 | 825812 | -0.35% |
| 17 Aug 2020 | 3115.60 | 3014.00 | 3126.00 | 2992.00 | 1577193 | 4.29% |
| 14 Aug 2020 | 2987.55 | 3022.00 | 3028.25 | 2976.00 | 542458 | -1.01% |
| 13 Aug 2020 | 3017.95 | 3040.00 | 3040.00 | 3000.00 | 462333 | -0.17% |
| 12 Aug 2020 | 3023.00 | 3007.45 | 3035.00 | 2982.50 | 489281 | 0.52% |
| 11 Aug 2020 | 3007.45 | 3020.80 | 3060.00 | 2995.75 | 696792 | 0.46% |
| 10 Aug 2020 | 2993.80 | 3001.70 | 3025.00 | 2971.00 | 442147 | -0.26% |
| 07 Aug 2020 | 3001.70 | 2991.80 | 3019.00 | 2975.00 | 515513 | 0.33% |
| 06 Aug 2020 | 2991.80 | 3024.80 | 3075.00 | 2976.40 | 853222 | -0.57% |
| 05 Aug 2020 | 3009.00 | 2986.20 | 3035.45 | 2972.00 | 678315 | 1.31% |
| 04 Aug 2020 | 2969.95 | 2939.00 | 2999.00 | 2922.05 | 706322 | 1.80% |
| 03 Aug 2020 | 2917.45 | 2990.00 | 3069.90 | 2910.00 | 1246031 | -2.91% |
| 31 Jul 2020 | 3004.95 | 3068.85 | 3077.90 | 2991.60 | 561196 | -1.44% |
| 30 Jul 2020 | 3048.95 | 3110.00 | 3129.95 | 3039.35 | 570178 | -1.62% |
| 29 Jul 2020 | 3099.30 | 3127.05 | 3149.00 | 3080.85 | 582910 | -0.64% |
| 28 Jul 2020 | 3119.35 | 3021.00 | 3130.00 | 3018.00 | 1263659 | 3.27% |
| 27 Jul 2020 | 3020.50 | 2990.00 | 3035.00 | 2934.05 | 621962 | 1.17% |
| 24 Jul 2020 | 2985.50 | 3030.00 | 3030.00 | 2978.00 | 543609 | -1.54% |
| 23 Jul 2020 | 3032.10 | 2965.00 | 3050.00 | 2939.65 | 1057191 | 1.56% |
| 22 Jul 2020 | 2985.40 | 3011.00 | 3030.15 | 2906.55 | 2050820 | -0.63% |
| 21 Jul 2020 | 3004.30 | 3015.00 | 3057.00 | 2990.00 | 834568 | 0.06% |
| 20 Jul 2020 | 3002.55 | 3001.00 | 3020.00 | 2974.00 | 766793 | 0.25% |
| 17 Jul 2020 | 2995.00 | 2950.00 | 3000.00 | 2925.00 | 687105 | 1.79% |
| 16 Jul 2020 | 2942.30 | 2944.00 | 2950.00 | 2898.90 | 525135 | 0.01% |
| 15 Jul 2020 | 2942.05 | 2915.00 | 2955.00 | 2900.00 | 905351 | 1.47% |
| 14 Jul 2020 | 2899.50 | 2898.00 | 2909.90 | 2847.00 | 612986 | -0.02% |
| 13 Jul 2020 | 2900.00 | 2898.90 | 2910.00 | 2876.80 | 481614 | 0.18% |
| 10 Jul 2020 | 2894.70 | 2875.00 | 2915.00 | 2856.40 | 688374 | 0.44% |
| 09 Jul 2020 | 2882.00 | 2878.00 | 2895.00 | 2840.20 | 700527 | 1.04% |
| 08 Jul 2020 | 2852.45 | 2882.00 | 2899.00 | 2811.60 | 1348820 | 0.19% |
| 07 Jul 2020 | 2847.15 | 2901.00 | 2974.00 | 2826.55 | 2168031 | -1.72% |
| 06 Jul 2020 | 2897.10 | 2942.05 | 2946.00 | 2884.00 | 1126391 | -1.20% |
| 03 Jul 2020 | 2932.40 | 2899.00 | 2960.00 | 2887.60 | 1394994 | 1.84% |
| 02 Jul 2020 | 2879.35 | 2857.90 | 2903.45 | 2837.10 | 754915 | 1.31% |
| 01 Jul 2020 | 2842.05 | 2838.05 | 2872.00 | 2828.60 | 525801 | 0.57% |
| 30 Jun 2020 | 2826.05 | 2902.40 | 2913.45 | 2815.00 | 751691 | -1.17% |
| 29 Jun 2020 | 2859.50 | 2825.00 | 2870.00 | 2815.00 | 680242 | -0.28% |
| 26 Jun 2020 | 2867.60 | 2853.70 | 2900.00 | 2825.00 | 1227666 | 1.67% |
| 25 Jun 2020 | 2820.45 | 2789.80 | 2890.00 | 2772.70 | 1341923 | 0.11% |
| 24 Jun 2020 | 2817.25 | 2899.80 | 2979.90 | 2805.65 | 1617177 | -1.57% |
| 23 Jun 2020 | 2862.15 | 2890.00 | 2910.10 | 2844.95 | 1089948 | 0.22% |
| 22 Jun 2020 | 2855.75 | 2690.00 | 2873.95 | 2659.55 | 1872879 | 6.78% |
| 19 Jun 2020 | 2674.35 | 2690.00 | 2710.00 | 2655.00 | 929101 | -0.15% |
| 18 Jun 2020 | 2678.35 | 2689.45 | 2697.15 | 2646.15 | 579581 | -0.41% |
| 17 Jun 2020 | 2689.45 | 2718.45 | 2737.80 | 2674.20 | 600389 | -1.07% |
| 16 Jun 2020 | 2718.45 | 2764.00 | 2786.95 | 2702.85 | 611383 | -0.37% |
| 15 Jun 2020 | 2728.55 | 2774.00 | 2774.00 | 2707.95 | 517426 | -1.93% |
| 12 Jun 2020 | 2782.15 | 2610.25 | 2799.05 | 2610.25 | 895713 | 2.34% |
| 11 Jun 2020 | 2718.55 | 2717.20 | 2758.00 | 2703.40 | 661183 | 0.05% |
| 10 Jun 2020 | 2717.20 | 2790.20 | 2803.95 | 2703.35 | 687956 | -2.65% |
| 09 Jun 2020 | 2791.15 | 2805.10 | 2814.60 | 2766.00 | 619517 | -0.35% |
| 08 Jun 2020 | 2801.05 | 2800.00 | 2814.00 | 2745.00 | 727119 | 0.89% |
| 05 Jun 2020 | 2776.30 | 2842.00 | 2842.90 | 2762.00 | 723898 | -1.45% |
| 04 Jun 2020 | 2817.25 | 2778.00 | 2833.20 | 2756.00 | 709467 | 1.22% |
| 03 Jun 2020 | 2783.40 | 2825.00 | 2876.50 | 2770.10 | 750002 | -0.45% |
| 02 Jun 2020 | 2796.10 | 2759.90 | 2814.25 | 2726.20 | 1283508 | 1.37% |
| 01 Jun 2020 | 2758.30 | 2730.00 | 2790.00 | 2725.45 | 1008599 | 1.76% |
| 29 May 2020 | 2710.50 | 2603.00 | 2741.00 | 2591.25 | 2057709 | 4.25% |
| 28 May 2020 | 2600.00 | 2588.00 | 2619.50 | 2450.00 | 1087116 | 0.75% |
| 27 May 2020 | 2580.55 | 2569.00 | 2605.00 | 2540.30 | 563893 | 0.61% |
| 26 May 2020 | 2564.85 | 2580.00 | 2597.95 | 2533.60 | 686476 | 0.43% |
| 22 May 2020 | 2553.75 | 2623.00 | 2634.50 | 2542.80 | 1328369 | -3.28% |
| 21 May 2020 | 2640.35 | 2634.50 | 2724.20 | 2621.25 | 3481431 | 3.23% |
| 20 May 2020 | 2557.75 | 2496.00 | 2580.45 | 2477.45 | 947445 | 1.93% |
| 19 May 2020 | 2509.30 | 2518.00 | 2555.00 | 2486.90 | 641588 | 1.29% |
| 18 May 2020 | 2477.45 | 2650.00 | 2653.35 | 2461.00 | 1172814 | -6.99% |
| 15 May 2020 | 2663.60 | 2705.00 | 2710.00 | 2650.00 | 645549 | -1.44% |
| 14 May 2020 | 2702.65 | 2601.50 | 2730.00 | 2601.50 | 893108 | 0.25% |
| 13 May 2020 | 2696.00 | 2774.00 | 2774.00 | 2671.35 | 1257856 | 2.55% |
| 12 May 2020 | 2628.85 | 2531.00 | 2655.90 | 2494.25 | 1335103 | 2.44% |
| 11 May 2020 | 2566.30 | 2430.00 | 2624.95 | 2428.00 | 1627649 | 6.09% |
| 08 May 2020 | 2419.05 | 2446.05 | 2450.00 | 2401.05 | 455836 | 0.52% |
| 07 May 2020 | 2406.55 | 2470.00 | 2485.75 | 2400.00 | 422146 | -2.64% |
| 06 May 2020 | 2471.85 | 2425.00 | 2495.00 | 2361.30 | 778603 | 2.02% |
| 05 May 2020 | 2422.80 | 2475.00 | 2488.90 | 2400.80 | 663761 | -0.79% |
| 04 May 2020 | 2442.15 | 2550.00 | 2554.95 | 2415.40 | 574562 | -6.91% |
| 30 Apr 2020 | 2623.30 | 2525.10 | 2654.00 | 2510.15 | 1118713 | 4.97% |
| 29 Apr 2020 | 2499.15 | 2474.00 | 2520.00 | 2450.00 | 525271 | 1.44% |
| 28 Apr 2020 | 2463.70 | 2510.85 | 2546.40 | 2431.35 | 646908 | -1.68% |
| 27 Apr 2020 | 2505.75 | 2470.00 | 2551.85 | 2453.25 | 1128657 | 2.47% |
| 24 Apr 2020 | 2445.35 | 2410.00 | 2472.00 | 2381.00 | 669287 | 0.60% |
| 23 Apr 2020 | 2430.65 | 2379.70 | 2446.95 | 2368.00 | 1179212 | 2.14% |
| 22 Apr 2020 | 2379.70 | 2323.25 | 2412.10 | 2296.10 | 712534 | 2.43% |
| 21 Apr 2020 | 2323.25 | 2344.00 | 2354.45 | 2295.00 | 702627 | -2.31% |
| 20 Apr 2020 | 2378.30 | 2410.00 | 2415.00 | 2351.70 | 427669 | -0.04% |
| 17 Apr 2020 | 2379.15 | 2380.00 | 2425.05 | 2347.05 | 690554 | 1.95% |
| 16 Apr 2020 | 2333.55 | 2330.00 | 2365.00 | 2264.50 | 944581 | -0.07% |
| 15 Apr 2020 | 2335.15 | 2410.00 | 2483.60 | 2320.05 | 986750 | -2.60% |
| 13 Apr 2020 | 2397.55 | 2430.15 | 2430.15 | 2321.75 | 654478 | -1.58% |
| 09 Apr 2020 | 2435.95 | 2290.00 | 2524.95 | 2289.90 | 1788928 | 8.67% |
| 08 Apr 2020 | 2241.70 | 2180.00 | 2383.45 | 2168.55 | 840875 | -1.68% |
| 07 Apr 2020 | 2280.05 | 2065.00 | 2303.55 | 2065.00 | 1069884 | 12.11% |
| 03 Apr 2020 | 2033.75 | 2051.10 | 2056.30 | 1957.55 | 692220 | -0.85% |
| 01 Apr 2020 | 2051.10 | 2000.00 | 2095.80 | 1990.00 | 869738 | 1.42% |
| 31 Mar 2020 | 2022.35 | 2037.35 | 2048.40 | 1930.30 | 762791 | 1.79% |
| 30 Mar 2020 | 1986.70 | 2016.00 | 2020.80 | 1945.05 | 462909 | -3.25% |
| 27 Mar 2020 | 2053.45 | 2149.00 | 2167.00 | 2007.15 | 938567 | -2.53% |
| 26 Mar 2020 | 2106.85 | 1998.20 | 2133.90 | 1934.00 | 989242 | 8.22% |
| 25 Mar 2020 | 1946.75 | 1917.00 | 1989.00 | 1866.60 | 606235 | 0.50% |
| 24 Mar 2020 | 1937.15 | 2000.00 | 2057.90 | 1788.65 | 1210613 | 0.08% |
| 23 Mar 2020 | 1935.55 | 2052.00 | 2389.00 | 1900.00 | 797174 | -13.68% |
| 20 Mar 2020 | 2242.30 | 2189.90 | 2298.90 | 2153.95 | 718412 | 3.49% |
| 19 Mar 2020 | 2166.60 | 2119.75 | 2377.40 | 2032.35 | 1010352 | -0.11% |
| 18 Mar 2020 | 2169.00 | 2290.00 | 2309.90 | 2157.15 | 593993 | -4.47% |
| 17 Mar 2020 | 2270.45 | 2345.20 | 2372.70 | 2250.05 | 659035 | -2.95% |
| 16 Mar 2020 | 2339.55 | 2315.00 | 2389.00 | 2290.00 | 963321 | -0.74% |
| 13 Mar 2020 | 2357.10 | 2249.00 | 2432.45 | 2040.00 | 883265 | 0.78% |
| 12 Mar 2020 | 2338.90 | 2519.95 | 2535.00 | 2319.05 | 799317 | -9.75% |
| 11 Mar 2020 | 2591.55 | 2580.00 | 2630.00 | 2562.70 | 641982 | 0.71% |
| 09 Mar 2020 | 2573.35 | 2675.00 | 2690.00 | 2558.60 | 706898 | -5.91% |
| 06 Mar 2020 | 2735.05 | 2640.00 | 2758.00 | 2620.00 | 658891 | 1.16% |
| 05 Mar 2020 | 2703.65 | 2719.95 | 2749.00 | 2696.20 | 384427 | -0.29% |
| 04 Mar 2020 | 2711.50 | 2720.00 | 2764.50 | 2653.50 | 954038 | 0.72% |
| 03 Mar 2020 | 2692.25 | 2700.00 | 2730.00 | 2653.00 | 1459848 | -3.58% |
| 02 Mar 2020 | 2792.20 | 2920.00 | 2944.50 | 2772.00 | 1281846 | -3.38% |
| 28 Feb 2020 | 2890.00 | 2890.00 | 2915.00 | 2850.45 | 925702 | -1.59% |
| 27 Feb 2020 | 2936.60 | 2944.80 | 2969.95 | 2913.50 | 416726 | -0.34% |
| 26 Feb 2020 | 2946.60 | 2937.00 | 2974.00 | 2920.00 | 445577 | -0.03% |
| 25 Feb 2020 | 2947.40 | 2992.00 | 3007.00 | 2931.00 | 527499 | -1.11% |
| 24 Feb 2020 | 2980.50 | 3077.00 | 3084.65 | 2970.05 | 499562 | -2.77% |
| 20 Feb 2020 | 3065.50 | 3091.00 | 3100.05 | 3057.65 | 256115 | -0.82% |
| 19 Feb 2020 | 3090.90 | 3092.00 | 3111.95 | 3072.40 | 220584 | 0.27% |
| 18 Feb 2020 | 3082.50 | 3064.70 | 3090.55 | 3033.50 | 337054 | 0.22% |
| 17 Feb 2020 | 3075.60 | 3152.55 | 3159.45 | 3070.00 | 269986 | -2.25% |
| 14 Feb 2020 | 3146.40 | 3145.00 | 3205.00 | 3136.80 | 381580 | 0.32% |
| 13 Feb 2020 | 3136.40 | 3149.00 | 3172.20 | 3120.40 | 268031 | -0.31% |
| 12 Feb 2020 | 3146.30 | 3164.70 | 3184.65 | 3136.85 | 345354 | 0.03% |
| 11 Feb 2020 | 3145.45 | 3125.00 | 3150.00 | 3100.00 | 274244 | 1.36% |
| 10 Feb 2020 | 3103.30 | 3138.00 | 3150.85 | 3091.70 | 386072 | -1.01% |
| 07 Feb 2020 | 3134.85 | 3164.80 | 3189.00 | 3106.60 | 454698 | -0.47% |
| 06 Feb 2020 | 3149.80 | 3170.00 | 3211.00 | 3141.40 | 514236 | -0.37% |
| 05 Feb 2020 | 3161.50 | 3185.00 | 3220.90 | 3150.00 | 646723 | -0.04% |
| 04 Feb 2020 | 3162.80 | 3270.00 | 3313.00 | 3151.00 | 1546450 | -3.71% |
| 03 Feb 2020 | 3284.50 | 3143.00 | 3315.15 | 3115.10 | 921166 | 4.49% |
| 01 Feb 2020 | 3143.30 | 3173.60 | 3215.60 | 3124.80 | 477309 | -1.16% |
| 31 Jan 2020 | 3180.05 | 3150.00 | 3239.95 | 3150.00 | 1141144 | 1.10% |
| 30 Jan 2020 | 3145.50 | 3108.50 | 3185.00 | 3041.10 | 2400831 | 1.74% |
| 29 Jan 2020 | 3091.85 | 3079.00 | 3099.00 | 3060.00 | 243945 | 1.01% |
| 28 Jan 2020 | 3060.90 | 3089.80 | 3109.60 | 3048.00 | 239986 | -0.70% |
| 27 Jan 2020 | 3082.60 | 3069.80 | 3122.95 | 3044.05 | 308445 | 0.27% |
| 24 Jan 2020 | 3074.15 | 3068.00 | 3092.95 | 3064.00 | 209961 | 0.29% |
| 23 Jan 2020 | 3065.20 | 3072.00 | 3089.95 | 3051.10 | 256329 | -0.36% |
| 22 Jan 2020 | 3076.40 | 3105.00 | 3110.00 | 3070.10 | 269339 | -0.67% |
| 21 Jan 2020 | 3097.05 | 3096.00 | 3119.00 | 3085.50 | 215722 | -0.21% |
| 20 Jan 2020 | 3103.70 | 3130.00 | 3144.65 | 3083.15 | 365554 | -0.46% |
| 17 Jan 2020 | 3118.10 | 3112.00 | 3138.00 | 3098.00 | 272072 | 0.19% |
| 16 Jan 2020 | 3112.10 | 3129.80 | 3150.00 | 3101.50 | 287553 | -0.37% |
| 15 Jan 2020 | 3123.55 | 3101.00 | 3138.00 | 3092.00 | 553613 | 0.71% |
| 14 Jan 2020 | 3101.60 | 3091.10 | 3118.00 | 3074.00 | 278534 | 0.24% |
| 13 Jan 2020 | 3094.05 | 3106.00 | 3119.95 | 3080.20 | 154993 | -0.23% |
| 10 Jan 2020 | 3101.20 | 3098.00 | 3117.00 | 3085.75 | 455081 | 0.50% |
| 09 Jan 2020 | 3085.70 | 3076.00 | 3110.00 | 3066.05 | 333029 | 0.86% |
| 08 Jan 2020 | 3059.25 | 3000.00 | 3073.40 | 3000.00 | 393614 | 0.70% |
| 07 Jan 2020 | 3037.95 | 3045.50 | 3072.00 | 3030.10 | 225535 | 0.01% |
| 06 Jan 2020 | 3037.65 | 3070.00 | 3071.60 | 3028.05 | 355754 | -1.12% |
| 03 Jan 2020 | 3072.05 | 3125.50 | 3128.25 | 3065.00 | 424311 | -1.57% |
| 02 Jan 2020 | 3121.00 | 3154.95 | 3172.50 | 3112.05 | 452413 | -0.92% |
| 01 Jan 2020 | 3150.10 | 3183.00 | 3193.75 | 3142.10 | 320021 | -1.10% |
| 31 Dec 2019 | 3185.00 | 3251.00 | 3251.00 | 3175.55 | 526252 | -2.06% |
| 30 Dec 2019 | 3251.95 | 3240.00 | 3260.00 | 3229.05 | 332557 | 0.31% |
| 27 Dec 2019 | 3241.95 | 3221.25 | 3258.00 | 3220.50 | 211224 | 0.37% |
| 26 Dec 2019 | 3230.05 | 3226.00 | 3239.00 | 3204.00 | 241386 | 0.10% |
| 24 Dec 2019 | 3226.75 | 3220.00 | 3235.00 | 3210.00 | 172853 | 0.23% |
| 23 Dec 2019 | 3219.50 | 3205.00 | 3225.00 | 3184.50 | 242195 | 0.49% |
| 20 Dec 2019 | 3203.75 | 3232.00 | 3239.80 | 3197.60 | 304173 | -0.46% |
| 19 Dec 2019 | 3218.40 | 3206.00 | 3232.00 | 3182.00 | 409369 | 0.15% |
| 18 Dec 2019 | 3213.65 | 3199.05 | 3220.00 | 3192.20 | 315871 | 0.45% |
| 17 Dec 2019 | 3199.10 | 3225.00 | 3231.70 | 3194.40 | 336920 | -0.66% |
| 16 Dec 2019 | 3220.40 | 3234.50 | 3280.00 | 3213.15 | 376835 | -0.39% |
| 13 Dec 2019 | 3232.90 | 3274.90 | 3274.90 | 3220.25 | 360095 | -0.88% |
| 12 Dec 2019 | 3261.45 | 3276.30 | 3283.30 | 3256.60 | 263581 | -0.22% |
| 11 Dec 2019 | 3268.65 | 3240.15 | 3274.85 | 3220.05 | 327568 | 1.12% |
| 10 Dec 2019 | 3232.50 | 3230.00 | 3240.00 | 3211.25 | 278890 | 0.22% |
| 09 Dec 2019 | 3225.55 | 3223.90 | 3239.85 | 3202.30 | 217098 | 0.61% |
| 06 Dec 2019 | 3206.10 | 3243.10 | 3258.00 | 3193.10 | 275871 | -1.14% |
| 05 Dec 2019 | 3243.10 | 3240.00 | 3286.40 | 3225.85 | 692533 | -0.25% |
| 04 Dec 2019 | 3251.15 | 3259.75 | 3278.00 | 3228.00 | 458892 | -0.26% |
| 03 Dec 2019 | 3259.75 | 3167.00 | 3270.00 | 3167.00 | 864612 | 3.18% |
| 02 Dec 2019 | 3159.25 | 3163.10 | 3217.40 | 3142.05 | 474666 | -0.53% |
| 29 Nov 2019 | 3176.00 | 3186.00 | 3196.00 | 3147.10 | 203765 | -0.64% |
| 28 Nov 2019 | 3196.40 | 3210.00 | 3216.75 | 3182.80 | 194094 | -0.49% |
| 27 Nov 2019 | 3212.05 | 3188.15 | 3217.25 | 3180.00 | 308282 | 1.07% |
| 26 Nov 2019 | 3178.15 | 3199.90 | 3228.00 | 3168.75 | 628851 | -0.55% |
| 25 Nov 2019 | 3195.65 | 3152.35 | 3206.30 | 3105.20 | 332892 | 1.37% |
| 22 Nov 2019 | 3152.35 | 3180.00 | 3186.00 | 3133.50 | 285777 | -1.13% |
| 21 Nov 2019 | 3188.35 | 3152.40 | 3209.00 | 3144.00 | 347577 | 0.82% |
| 20 Nov 2019 | 3162.40 | 3145.55 | 3168.90 | 3130.50 | 238889 | 0.04% |
| 19 Nov 2019 | 3161.05 | 3156.00 | 3171.50 | 3122.10 | 285669 | 0.13% |
| 18 Nov 2019 | 3156.90 | 3225.00 | 3225.00 | 3146.75 | 441118 | -1.82% |
| 15 Nov 2019 | 3215.35 | 3240.00 | 3252.45 | 3200.00 | 311463 | -0.56% |
| 14 Nov 2019 | 3233.30 | 3205.00 | 3244.55 | 3191.10 | 310906 | 0.85% |
| 13 Nov 2019 | 3206.00 | 3230.00 | 3245.00 | 3190.80 | 305804 | -0.97% |
| 11 Nov 2019 | 3237.35 | 3238.00 | 3254.00 | 3221.00 | 278347 | -0.25% |
| 08 Nov 2019 | 3245.55 | 3257.80 | 3288.80 | 3235.55 | 483871 | -0.62% |
| 07 Nov 2019 | 3265.85 | 3244.00 | 3277.00 | 3222.95 | 326912 | 0.54% |
| 06 Nov 2019 | 3248.30 | 3244.00 | 3271.50 | 3214.75 | 348652 | 0.06% |
| 05 Nov 2019 | 3246.30 | 3225.00 | 3255.70 | 3191.15 | 305513 | 1.07% |
| 04 Nov 2019 | 3212.05 | 3236.00 | 3248.25 | 3181.30 | 330025 | -0.64% |
| 01 Nov 2019 | 3232.65 | 3250.00 | 3289.00 | 3190.00 | 748062 | -0.45% |
| 31 Oct 2019 | 3247.35 | 3229.70 | 3255.00 | 3213.00 | 446046 | 0.76% |
| 30 Oct 2019 | 3222.90 | 3199.40 | 3229.40 | 3173.10 | 572787 | 1.33% |
| 29 Oct 2019 | 3180.75 | 3145.00 | 3198.65 | 3137.35 | 383452 | 1.19% |
| 27 Oct 2019 | 3143.35 | 3159.00 | 3173.30 | 3135.15 | 72198 | 0.44% |
| 25 Oct 2019 | 3129.65 | 3187.15 | 3187.15 | 3110.00 | 369730 | -1.21% |
| 24 Oct 2019 | 3167.85 | 3165.00 | 3201.00 | 3143.45 | 656713 | 0.16% |
| 23 Oct 2019 | 3162.65 | 3122.40 | 3237.35 | 3095.00 | 2111842 | 1.29% |
| 22 Oct 2019 | 3122.30 | 3090.05 | 3154.40 | 3089.65 | 379635 | 1.14% |
| 18 Oct 2019 | 3087.05 | 3119.00 | 3119.95 | 3075.00 | 398223 | -0.79% |
| 17 Oct 2019 | 3111.50 | 3009.00 | 3140.00 | 2995.00 | 707480 | 2.90% |
| 16 Oct 2019 | 3023.70 | 3035.00 | 3050.00 | 3015.25 | 572575 | 0.39% |
| 15 Oct 2019 | 3011.95 | 2964.00 | 3029.90 | 2953.45 | 636441 | 1.82% |
| 14 Oct 2019 | 2958.05 | 2889.10 | 2975.00 | 2888.00 | 367105 | 2.04% |
| 11 Oct 2019 | 2898.80 | 2898.00 | 2925.00 | 2883.55 | 198610 | 0.43% |
| 10 Oct 2019 | 2886.25 | 2881.00 | 2932.00 | 2865.00 | 313632 | -0.19% |
| 09 Oct 2019 | 2891.85 | 2889.00 | 2915.00 | 2877.75 | 355878 | -0.02% |
| 07 Oct 2019 | 2892.30 | 2859.90 | 2900.05 | 2854.95 | 276023 | 1.00% |
| 04 Oct 2019 | 2863.55 | 2915.00 | 2935.00 | 2855.00 | 342652 | -1.19% |
| 03 Oct 2019 | 2897.90 | 2915.00 | 2939.70 | 2882.50 | 292132 | -0.42% |
| 01 Oct 2019 | 2910.00 | 2945.00 | 2977.70 | 2888.05 | 546876 | -1.08% |
| 30 Sep 2019 | 2941.80 | 2960.10 | 2974.95 | 2902.50 | 384245 | -0.53% |
| 27 Sep 2019 | 2957.50 | 2964.00 | 2989.55 | 2936.15 | 326785 | -0.43% |
| 26 Sep 2019 | 2970.30 | 2942.00 | 2993.00 | 2935.00 | 647497 | 1.00% |
| 25 Sep 2019 | 2941.00 | 2940.00 | 2965.00 | 2910.00 | 439376 | -0.58% |
| 24 Sep 2019 | 2958.15 | 3001.00 | 3005.00 | 2929.20 | 479273 | -1.24% |
| 23 Sep 2019 | 2995.15 | 2956.10 | 3027.15 | 2929.00 | 807027 | 2.25% |
| 20 Sep 2019 | 2929.25 | 2730.00 | 3020.10 | 2725.00 | 1423536 | 6.95% |
| 19 Sep 2019 | 2738.85 | 2773.00 | 2776.00 | 2721.45 | 228796 | -1.38% |
| 18 Sep 2019 | 2777.05 | 2798.00 | 2819.00 | 2750.10 | 524048 | 0.14% |
| 17 Sep 2019 | 2773.15 | 2874.80 | 2875.85 | 2762.55 | 439334 | -3.52% |
| 16 Sep 2019 | 2874.45 | 2859.00 | 2887.70 | 2850.00 | 305963 | -0.13% |
| 13 Sep 2019 | 2878.20 | 2860.00 | 2889.00 | 2855.00 | 355911 | 0.91% |
| 12 Sep 2019 | 2852.20 | 2911.00 | 2911.40 | 2846.70 | 314580 | -1.93% |
| 11 Sep 2019 | 2908.40 | 2838.90 | 2920.45 | 2812.00 | 1253636 | 3.22% |
| 09 Sep 2019 | 2817.80 | 2809.00 | 2838.55 | 2797.00 | 471251 | -0.76% |
| 06 Sep 2019 | 2839.35 | 2772.90 | 2864.80 | 2745.50 | 1005180 | 2.90% |
| 05 Sep 2019 | 2759.20 | 2740.05 | 2775.45 | 2740.05 | 383992 | 0.86% |
| 04 Sep 2019 | 2735.70 | 2774.40 | 2788.45 | 2725.00 | 340167 | -1.03% |
| 03 Sep 2019 | 2764.20 | 2775.30 | 2805.10 | 2757.60 | 493182 | -0.86% |
| 30 Aug 2019 | 2788.30 | 2766.10 | 2796.90 | 2726.15 | 391007 | 1.11% |
| 29 Aug 2019 | 2757.80 | 2762.00 | 2786.75 | 2738.40 | 438739 | -0.32% |
| 28 Aug 2019 | 2766.75 | 2760.00 | 2813.95 | 2750.55 | 479960 | 0.01% |
| 27 Aug 2019 | 2766.50 | 2754.00 | 2798.40 | 2745.10 | 514940 | 1.09% |
| 26 Aug 2019 | 2736.80 | 2794.70 | 2794.70 | 2686.00 | 577286 | -0.45% |
| 23 Aug 2019 | 2749.15 | 2743.95 | 2765.00 | 2714.15 | 332505 | 0.18% |
| 22 Aug 2019 | 2744.25 | 2762.00 | 2775.00 | 2731.30 | 428855 | -0.74% |
| 21 Aug 2019 | 2764.80 | 2745.95 | 2771.50 | 2735.00 | 429633 | 0.80% |
| 20 Aug 2019 | 2742.95 | 2730.00 | 2768.70 | 2718.55 | 537366 | 0.64% |
| 19 Aug 2019 | 2725.50 | 2764.75 | 2773.00 | 2713.80 | 461203 | -0.93% |
| 16 Aug 2019 | 2750.95 | 2712.05 | 2760.00 | 2661.35 | 600082 | 1.37% |
| 14 Aug 2019 | 2713.90 | 2672.00 | 2757.00 | 2672.00 | 522580 | 1.62% |
| 13 Aug 2019 | 2670.55 | 2699.95 | 2742.85 | 2642.60 | 706218 | -1.37% |
| 09 Aug 2019 | 2707.60 | 2710.55 | 2741.50 | 2685.00 | 673080 | 0.14% |
| 08 Aug 2019 | 2703.75 | 2612.00 | 2721.55 | 2602.05 | 592914 | 3.79% |
| 07 Aug 2019 | 2605.10 | 2635.50 | 2635.50 | 2585.00 | 459833 | -0.18% |
| 06 Aug 2019 | 2609.80 | 2600.00 | 2649.00 | 2592.90 | 765470 | -0.38% |
| 05 Aug 2019 | 2619.75 | 2565.00 | 2642.65 | 2545.50 | 906097 | 0.74% |
| 02 Aug 2019 | 2600.55 | 2517.10 | 2618.00 | 2478.15 | 1021098 | 2.48% |
| 01 Aug 2019 | 2537.65 | 2485.05 | 2552.60 | 2473.60 | 625372 | 0.84% |
| 31 Jul 2019 | 2516.50 | 2463.00 | 2536.00 | 2442.20 | 651778 | 2.14% |
| 30 Jul 2019 | 2463.85 | 2490.00 | 2515.00 | 2445.45 | 784779 | -0.96% |
| 29 Jul 2019 | 2487.65 | 2590.00 | 2590.00 | 2451.00 | 1009207 | -5.00% |
| 26 Jul 2019 | 2618.65 | 2547.00 | 2679.95 | 2506.25 | 2105536 | 2.81% |
| 25 Jul 2019 | 2547.00 | 2526.45 | 2567.90 | 2513.00 | 549808 | 0.97% |
| 24 Jul 2019 | 2522.60 | 2523.85 | 2543.00 | 2482.00 | 481139 | -0.05% |
| 23 Jul 2019 | 2523.85 | 2569.00 | 2570.00 | 2515.20 | 602971 | -1.52% |
| 22 Jul 2019 | 2562.90 | 2560.00 | 2609.95 | 2514.45 | 407638 | 0.18% |
| 19 Jul 2019 | 2558.25 | 2640.00 | 2654.95 | 2550.00 | 456542 | -2.76% |
| 18 Jul 2019 | 2630.80 | 2700.00 | 2711.85 | 2621.10 | 365949 | -2.45% |
| 17 Jul 2019 | 2696.90 | 2725.00 | 2735.75 | 2691.35 | 267305 | -1.30% |
| 16 Jul 2019 | 2732.45 | 2710.00 | 2745.00 | 2678.00 | 315367 | 0.68% |
| 15 Jul 2019 | 2714.00 | 2728.00 | 2754.00 | 2705.70 | 299859 | -0.31% |
| 12 Jul 2019 | 2722.55 | 2720.00 | 2751.90 | 2693.35 | 298498 | 0.40% |
| 11 Jul 2019 | 2711.70 | 2720.00 | 2724.50 | 2660.25 | 653802 | -1.05% |
| 10 Jul 2019 | 2740.40 | 2790.00 | 2793.95 | 2720.55 | 378373 | -1.65% |
| 09 Jul 2019 | 2786.40 | 2774.00 | 2796.50 | 2755.00 | 253454 | 0.31% |
| 08 Jul 2019 | 2777.80 | 2827.55 | 2827.55 | 2746.60 | 363327 | -2.28% |
| 05 Jul 2019 | 2842.55 | 2898.00 | 2918.00 | 2826.95 | 324849 | -1.80% |
| 04 Jul 2019 | 2894.80 | 2900.00 | 2909.00 | 2877.00 | 249409 | -0.10% |
| 03 Jul 2019 | 2897.75 | 2900.00 | 2910.00 | 2872.00 | 274468 | 0.49% |
| 02 Jul 2019 | 2883.55 | 2919.00 | 2927.95 | 2864.00 | 334846 | -0.98% |
| 01 Jul 2019 | 2911.95 | 2838.40 | 2920.15 | 2836.20 | 628760 | 3.00% |
| 28 Jun 2019 | 2827.05 | 2865.00 | 2869.00 | 2817.30 | 303973 | -1.35% |
| 27 Jun 2019 | 2865.85 | 2867.25 | 2909.90 | 2851.00 | 621516 | -0.10% |
| 26 Jun 2019 | 2868.70 | 2839.95 | 2881.35 | 2814.00 | 265442 | 0.88% |
| 25 Jun 2019 | 2843.70 | 2814.00 | 2853.95 | 2786.00 | 424591 | 0.95% |
| 24 Jun 2019 | 2816.90 | 2855.00 | 2877.10 | 2801.20 | 434882 | -2.04% |
| 21 Jun 2019 | 2875.55 | 2894.90 | 2910.90 | 2844.10 | 529699 | -0.75% |
| 20 Jun 2019 | 2897.30 | 2837.90 | 2906.90 | 2806.15 | 301774 | 2.64% |
| 19 Jun 2019 | 2822.90 | 2870.00 | 2884.00 | 2803.00 | 294638 | -1.15% |
| 18 Jun 2019 | 2855.60 | 2837.00 | 2882.05 | 2837.00 | 308511 | 0.68% |
| 17 Jun 2019 | 2836.20 | 2865.05 | 2870.00 | 2827.80 | 314402 | -1.27% |
| 14 Jun 2019 | 2872.55 | 2927.00 | 2935.00 | 2865.00 | 353978 | -1.71% |
| 13 Jun 2019 | 2922.65 | 2951.00 | 2955.00 | 2901.25 | 224615 | -0.74% |
| 12 Jun 2019 | 2944.50 | 2991.00 | 2997.05 | 2931.30 | 273834 | -1.43% |
| 11 Jun 2019 | 2987.15 | 3003.80 | 3025.00 | 2981.00 | 355284 | -0.09% |
| 10 Jun 2019 | 2989.80 | 2976.00 | 2999.00 | 2963.60 | 155660 | 0.96% |
| 07 Jun 2019 | 2961.40 | 2999.95 | 3006.65 | 2953.45 | 212676 | -1.01% |
| 06 Jun 2019 | 2991.65 | 3002.00 | 3027.90 | 2960.00 | 481570 | 0.26% |
| 04 Jun 2019 | 2983.90 | 3026.20 | 3029.30 | 2970.40 | 450220 | -1.67% |
| 03 Jun 2019 | 3034.60 | 2945.00 | 3077.95 | 2904.60 | 1302391 | 3.72% |
| 31 May 2019 | 2925.90 | 2953.00 | 2978.75 | 2915.30 | 376941 | -0.65% |
| 30 May 2019 | 2945.00 | 2942.00 | 2980.00 | 2920.65 | 938395 | 0.67% |
| 29 May 2019 | 2925.50 | 2990.00 | 2990.00 | 2920.00 | 531761 | -2.09% |
| 28 May 2019 | 2988.00 | 3067.00 | 3108.35 | 2962.40 | 921394 | -2.57% |
| 27 May 2019 | 3066.90 | 3085.10 | 3090.00 | 3031.00 | 341393 | -0.36% |
| 24 May 2019 | 3077.90 | 3065.00 | 3098.90 | 3005.00 | 529984 | 0.42% |
| 23 May 2019 | 3065.00 | 3075.00 | 3085.00 | 3028.70 | 576440 | 0.58% |
| 22 May 2019 | 3047.20 | 2980.05 | 3054.00 | 2973.15 | 493470 | 2.28% |
| 21 May 2019 | 2979.30 | 3014.00 | 3043.90 | 2969.05 | 447168 | -0.90% |
| 20 May 2019 | 3006.30 | 3087.95 | 3087.95 | 2951.00 | 1022048 | -1.11% |
| 17 May 2019 | 3040.05 | 2950.00 | 3149.95 | 2935.15 | 1993105 | 3.31% |
| 16 May 2019 | 2942.65 | 2928.00 | 2958.45 | 2908.00 | 218733 | 0.97% |
| 15 May 2019 | 2914.45 | 2937.25 | 2949.45 | 2901.35 | 320831 | -0.77% |
| 14 May 2019 | 2937.20 | 2960.00 | 2969.00 | 2901.00 | 309971 | -1.20% |
| 13 May 2019 | 2972.75 | 2970.35 | 2999.00 | 2947.25 | 233316 | 0.22% |
| 10 May 2019 | 2966.20 | 2980.50 | 3008.00 | 2954.35 | 241374 | -0.56% |
| 09 May 2019 | 2982.90 | 2950.00 | 2993.50 | 2932.30 | 348293 | 0.85% |
| 08 May 2019 | 2957.75 | 3032.00 | 3033.00 | 2951.80 | 427476 | -2.48% |
| 07 May 2019 | 3033.05 | 3026.00 | 3053.00 | 3021.30 | 244684 | 0.23% |
| 06 May 2019 | 3026.20 | 3054.00 | 3054.00 | 3013.00 | 259117 | -1.10% |
| 03 May 2019 | 3059.75 | 3028.00 | 3066.00 | 3020.00 | 446730 | 0.96% |
| 02 May 2019 | 3030.55 | 2989.00 | 3040.00 | 2958.70 | 670855 | 1.56% |
| 30 Apr 2019 | 2984.10 | 3045.00 | 3050.00 | 2942.90 | 654107 | -1.99% |
| 26 Apr 2019 | 3044.65 | 3080.00 | 3095.00 | 3030.00 | 268298 | -1.41% |
| 25 Apr 2019 | 3088.05 | 3073.95 | 3110.00 | 3027.60 | 509586 | 0.40% |
