Bajaj Finance Ltd
NSE :BAJFINANCE BSE :500034 Sector : FinanceBuy, Sell or Hold BAJFINANCE ?
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
BAJFINANCE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 07 Nov 2024 | 6904.50 | 7006.20 | 7038.95 | 6870.00 | 459047 | -1.45% |
| 06 Nov 2024 | 7006.20 | 6935.00 | 7024.10 | 6892.30 | 696262 | 1.09% |
| 05 Nov 2024 | 6930.35 | 6845.00 | 7014.95 | 6712.00 | 1223430 | 1.27% |
| 04 Nov 2024 | 6843.70 | 6975.00 | 6975.00 | 6752.90 | 716239 | -1.15% |
| 01 Nov 2024 | 6923.60 | 6930.00 | 6944.55 | 6902.00 | 45011 | 0.49% |
| 31 Oct 2024 | 6889.75 | 6949.00 | 6970.80 | 6879.75 | 730153 | -0.94% |
| 30 Oct 2024 | 6955.00 | 6999.00 | 7020.45 | 6932.00 | 566044 | -0.96% |
| 29 Oct 2024 | 7022.50 | 6909.10 | 7060.00 | 6802.20 | 1409750 | 1.61% |
| 28 Oct 2024 | 6911.35 | 6920.00 | 7045.00 | 6875.00 | 714981 | 0.02% |
| 25 Oct 2024 | 6910.15 | 7040.90 | 7059.95 | 6893.30 | 1022324 | -1.86% |
| 24 Oct 2024 | 7040.90 | 7012.50 | 7122.85 | 6990.60 | 895125 | 0.64% |
| 23 Oct 2024 | 6995.80 | 6605.75 | 7098.85 | 6601.00 | 2637391 | 4.76% |
| 22 Oct 2024 | 6677.90 | 6800.00 | 6833.00 | 6643.65 | 1700619 | -1.52% |
| 21 Oct 2024 | 6780.90 | 6909.05 | 6950.75 | 6717.25 | 2209966 | -1.72% |
| 18 Oct 2024 | 6899.55 | 6893.00 | 6938.65 | 6820.70 | 744929 | 0.00% |
| 17 Oct 2024 | 6899.50 | 6980.95 | 6998.80 | 6871.00 | 689755 | -0.82% |
| 16 Oct 2024 | 6956.35 | 7010.00 | 7059.35 | 6920.00 | 1125698 | -0.86% |
| 15 Oct 2024 | 7016.90 | 7244.90 | 7256.15 | 6979.00 | 1485567 | -2.66% |
| 14 Oct 2024 | 7208.80 | 7292.70 | 7313.85 | 7200.00 | 445181 | -1.28% |
| 11 Oct 2024 | 7302.00 | 7325.00 | 7330.00 | 7226.05 | 361587 | -0.24% |
| 10 Oct 2024 | 7319.70 | 7320.00 | 7368.00 | 7273.00 | 559427 | 0.26% |
| 09 Oct 2024 | 7300.45 | 7216.00 | 7426.80 | 7206.10 | 1054375 | 1.58% |
| 08 Oct 2024 | 7186.95 | 7264.85 | 7295.40 | 7160.05 | 903805 | -1.13% |
| 07 Oct 2024 | 7269.40 | 7211.35 | 7324.00 | 7190.30 | 936227 | 0.80% |
| 04 Oct 2024 | 7211.35 | 7420.00 | 7430.00 | 7155.00 | 1768111 | -2.99% |
| 03 Oct 2024 | 7433.85 | 7610.00 | 7700.00 | 7381.00 | 1040662 | -3.49% |
| 01 Oct 2024 | 7703.00 | 7660.10 | 7814.65 | 7651.00 | 788288 | 0.00% |
| 30 Sep 2024 | 7703.00 | 7746.00 | 7824.00 | 7676.15 | 961952 | -0.68% |
| 27 Sep 2024 | 7756.00 | 7780.00 | 7810.00 | 7711.00 | 1178131 | -0.16% |
| 26 Sep 2024 | 7768.40 | 7640.00 | 7779.40 | 7587.55 | 1668165 | 1.90% |
| 25 Sep 2024 | 7623.90 | 7545.00 | 7640.00 | 7498.05 | 1272038 | 0.92% |
| 24 Sep 2024 | 7554.20 | 7597.00 | 7603.45 | 7483.90 | 1069540 | -0.54% |
| 23 Sep 2024 | 7595.10 | 7625.75 | 7635.95 | 7531.70 | 573497 | 0.17% |
| 20 Sep 2024 | 7582.45 | 7635.00 | 7655.00 | 7487.25 | 1645004 | -0.10% |
| 19 Sep 2024 | 7590.35 | 7675.00 | 7748.00 | 7560.00 | 1720644 | -0.53% |
| 18 Sep 2024 | 7631.10 | 7387.25 | 7672.50 | 7378.50 | 2974993 | 3.61% |
| 17 Sep 2024 | 7365.50 | 7337.50 | 7455.00 | 7286.15 | 1567786 | 0.27% |
| 16 Sep 2024 | 7345.75 | 7680.00 | 7680.00 | 7322.00 | 2679555 | -3.33% |
| 13 Sep 2024 | 7598.50 | 7428.30 | 7660.00 | 7352.00 | 2208438 | 2.29% |
| 12 Sep 2024 | 7428.30 | 7420.00 | 7440.00 | 7296.60 | 1446764 | 1.13% |
| 11 Sep 2024 | 7345.55 | 7250.00 | 7432.00 | 7206.30 | 1104890 | 1.43% |
| 10 Sep 2024 | 7241.85 | 7369.95 | 7369.95 | 7193.00 | 1308932 | -1.44% |
| 09 Sep 2024 | 7347.45 | 7324.00 | 7377.95 | 7262.80 | 878938 | 0.41% |
| 06 Sep 2024 | 7317.15 | 7255.55 | 7395.00 | 7255.55 | 1842827 | 1.00% |
| 05 Sep 2024 | 7244.90 | 7320.00 | 7326.65 | 7193.00 | 673447 | -0.75% |
| 04 Sep 2024 | 7299.50 | 7254.95 | 7377.00 | 7245.25 | 886746 | -0.74% |
| 03 Sep 2024 | 7353.80 | 7460.00 | 7460.00 | 7206.10 | 1898656 | -1.16% |
| 02 Sep 2024 | 7440.05 | 7274.00 | 7450.00 | 7229.00 | 2296378 | 3.33% |
| 30 Aug 2024 | 7200.15 | 7071.05 | 7215.05 | 7071.05 | 2044367 | 1.93% |
| 29 Aug 2024 | 7063.55 | 6889.05 | 7158.00 | 6881.55 | 2639159 | 2.37% |
| 28 Aug 2024 | 6900.00 | 6876.00 | 6917.00 | 6852.00 | 848986 | 0.53% |
| 27 Aug 2024 | 6863.60 | 6778.35 | 6873.35 | 6730.00 | 2035902 | 1.26% |
| 26 Aug 2024 | 6778.35 | 6776.00 | 6819.00 | 6756.05 | 898343 | 0.63% |
| 23 Aug 2024 | 6735.85 | 6755.00 | 6762.00 | 6704.95 | 618045 | -0.11% |
| 22 Aug 2024 | 6743.60 | 6750.00 | 6765.00 | 6723.90 | 728260 | 0.12% |
| 21 Aug 2024 | 6735.35 | 6721.95 | 6747.30 | 6695.00 | 633111 | 0.20% |
| 20 Aug 2024 | 6722.20 | 6647.35 | 6773.90 | 6616.35 | 957159 | 1.60% |
| 19 Aug 2024 | 6616.35 | 6638.00 | 6656.00 | 6593.60 | 528730 | 0.39% |
| 16 Aug 2024 | 6590.90 | 6505.00 | 6600.00 | 6425.00 | 753419 | 2.05% |
| 14 Aug 2024 | 6458.50 | 6482.50 | 6489.95 | 6430.95 | 774276 | -0.10% |
| 13 Aug 2024 | 6465.05 | 6644.95 | 6644.95 | 6452.20 | 1072327 | -2.17% |
| 12 Aug 2024 | 6608.15 | 6619.10 | 6645.00 | 6564.05 | 674887 | -0.15% |
| 09 Aug 2024 | 6618.20 | 6700.00 | 6700.00 | 6591.00 | 699490 | 0.55% |
| 08 Aug 2024 | 6582.20 | 6625.05 | 6678.05 | 6571.35 | 690389 | -0.83% |
| 07 Aug 2024 | 6637.15 | 6600.00 | 6659.35 | 6581.10 | 464284 | 1.51% |
| 06 Aug 2024 | 6538.35 | 6626.00 | 6697.00 | 6511.50 | 891828 | -0.88% |
| 05 Aug 2024 | 6596.70 | 6650.00 | 6650.00 | 6532.60 | 944041 | -1.91% |
| 02 Aug 2024 | 6725.00 | 6725.00 | 6750.00 | 6673.10 | 622218 | -0.69% |
| 01 Aug 2024 | 6771.65 | 6831.50 | 6844.00 | 6750.00 | 839523 | -0.52% |
| 31 Jul 2024 | 6806.95 | 6826.95 | 6855.00 | 6793.00 | 889659 | -0.24% |
| 30 Jul 2024 | 6823.60 | 6812.45 | 6899.00 | 6783.00 | 1179413 | 0.16% |
| 29 Jul 2024 | 6812.45 | 6823.85 | 6855.00 | 6765.75 | 748565 | 0.33% |
| 26 Jul 2024 | 6789.75 | 6675.05 | 6808.40 | 6667.10 | 1110184 | 2.14% |
| 25 Jul 2024 | 6647.75 | 6560.00 | 6666.00 | 6551.45 | 950965 | 0.61% |
| 24 Jul 2024 | 6607.15 | 6630.00 | 6654.70 | 6541.05 | 3100626 | -1.78% |
| 23 Jul 2024 | 6727.10 | 6934.00 | 6944.85 | 6620.00 | 1932212 | -2.28% |
| 22 Jul 2024 | 6884.25 | 6932.00 | 6958.60 | 6849.40 | 575193 | -0.69% |
| 19 Jul 2024 | 6932.30 | 7110.00 | 7110.00 | 6910.00 | 938598 | -2.50% |
| 18 Jul 2024 | 7110.00 | 7047.10 | 7117.90 | 6971.15 | 864605 | 0.72% |
| 16 Jul 2024 | 7059.10 | 7080.00 | 7090.00 | 7005.20 | 558200 | -0.07% |
| 15 Jul 2024 | 7063.75 | 7020.05 | 7085.00 | 6995.25 | 533373 | 0.85% |
| 12 Jul 2024 | 7004.30 | 6996.95 | 7045.00 | 6915.05 | 1068833 | 0.78% |
| 11 Jul 2024 | 6950.30 | 7087.90 | 7087.90 | 6930.00 | 971801 | -1.48% |
| 10 Jul 2024 | 7054.95 | 7068.00 | 7129.35 | 7021.00 | 809714 | -0.19% |
| 09 Jul 2024 | 7068.05 | 7109.85 | 7142.40 | 7042.00 | 973503 | -0.43% |
| 08 Jul 2024 | 7098.25 | 7144.95 | 7147.65 | 7047.00 | 677705 | -0.56% |
| 05 Jul 2024 | 7138.00 | 7134.00 | 7149.90 | 7077.00 | 931079 | 0.44% |
| 04 Jul 2024 | 7107.05 | 7301.05 | 7325.00 | 7100.00 | 1897977 | -2.09% |
| 03 Jul 2024 | 7258.80 | 7189.95 | 7284.65 | 7170.00 | 836393 | 1.30% |
| 02 Jul 2024 | 7165.60 | 7275.00 | 7275.95 | 7122.00 | 1281027 | -1.53% |
| 01 Jul 2024 | 7276.75 | 7075.00 | 7304.00 | 7075.00 | 772745 | 2.27% |
| 28 Jun 2024 | 7115.55 | 7165.00 | 7226.00 | 7105.30 | 829584 | -0.71% |
| 27 Jun 2024 | 7166.75 | 7150.00 | 7239.00 | 7083.05 | 1137606 | 0.12% |
| 26 Jun 2024 | 7158.20 | 7070.00 | 7179.25 | 7035.00 | 912552 | 1.18% |
| 25 Jun 2024 | 7074.45 | 7101.00 | 7140.00 | 6998.00 | 1560811 | -0.10% |
| 24 Jun 2024 | 7081.85 | 7076.00 | 7106.95 | 7020.55 | 635654 | -0.73% |
| 21 Jun 2024 | 7134.25 | 7239.30 | 7265.00 | 7075.00 | 1499818 | -1.01% |
| 20 Jun 2024 | 7207.10 | 7220.00 | 7264.90 | 7111.00 | 900158 | -0.37% |
| 19 Jun 2024 | 7233.95 | 7334.70 | 7348.95 | 7177.90 | 520400 | -1.37% |
| 18 Jun 2024 | 7334.70 | 7365.00 | 7429.45 | 7300.00 | 946904 | -0.09% |
| 14 Jun 2024 | 7341.55 | 7296.05 | 7370.00 | 7247.00 | 1187488 | 0.64% |
| 13 Jun 2024 | 7294.95 | 7252.20 | 7325.00 | 7232.15 | 1345495 | 1.07% |
| 12 Jun 2024 | 7217.75 | 7148.00 | 7277.00 | 7115.00 | 1268508 | 1.12% |
| 11 Jun 2024 | 7138.10 | 7083.00 | 7169.00 | 7051.00 | 1205213 | 0.69% |
| 10 Jun 2024 | 7088.85 | 7250.00 | 7250.00 | 7075.25 | 872318 | -1.43% |
| 07 Jun 2024 | 7191.40 | 6995.00 | 7299.00 | 6941.00 | 2984052 | 3.83% |
| 06 Jun 2024 | 6925.80 | 6850.00 | 7012.95 | 6822.30 | 1465716 | 1.30% |
| 05 Jun 2024 | 6836.65 | 6604.00 | 6862.00 | 6535.55 | 1218517 | 5.02% |
| 04 Jun 2024 | 6509.55 | 6915.95 | 6915.95 | 6375.70 | 3299387 | -5.87% |
| 03 Jun 2024 | 6915.55 | 6948.85 | 6988.70 | 6832.95 | 1148212 | 3.25% |
| 31 May 2024 | 6697.70 | 6664.95 | 6771.95 | 6642.40 | 2841733 | 1.23% |
| 30 May 2024 | 6616.45 | 6779.90 | 6798.95 | 6594.05 | 1155575 | -2.80% |
| 29 May 2024 | 6806.70 | 6878.00 | 6908.00 | 6785.35 | 721331 | -0.97% |
| 28 May 2024 | 6873.05 | 6913.95 | 6945.00 | 6856.90 | 752867 | -0.33% |
| 27 May 2024 | 6895.50 | 6859.00 | 6959.55 | 6810.00 | 655471 | 0.86% |
| 24 May 2024 | 6836.90 | 6820.00 | 6910.00 | 6793.00 | 742043 | 0.15% |
| 23 May 2024 | 6826.65 | 6759.55 | 6853.50 | 6730.05 | 709317 | 1.22% |
| 22 May 2024 | 6744.55 | 6777.45 | 6777.45 | 6727.25 | 416046 | 0.03% |
| 21 May 2024 | 6742.85 | 6705.00 | 6785.00 | 6705.00 | 761624 | 0.07% |
| 18 May 2024 | 6738.00 | 6725.00 | 6758.00 | 6725.00 | 49892 | 0.16% |
| 17 May 2024 | 6727.40 | 6747.00 | 6780.00 | 6701.05 | 480158 | -0.29% |
| 16 May 2024 | 6747.15 | 6700.35 | 6762.10 | 6623.05 | 1059851 | 1.01% |
| 15 May 2024 | 6680.00 | 6692.00 | 6731.95 | 6645.05 | 595059 | 0.06% |
| 14 May 2024 | 6675.70 | 6710.00 | 6741.85 | 6657.60 | 755840 | -0.64% |
| 13 May 2024 | 6718.75 | 6684.00 | 6744.30 | 6620.00 | 512256 | 0.52% |
| 10 May 2024 | 6684.15 | 6638.90 | 6698.00 | 6601.20 | 824908 | 1.20% |
| 09 May 2024 | 6605.15 | 6799.90 | 6832.70 | 6585.00 | 1381115 | -2.86% |
| 08 May 2024 | 6799.45 | 6871.50 | 6879.55 | 6785.00 | 725925 | -1.06% |
| 07 May 2024 | 6872.55 | 6889.95 | 6943.10 | 6788.00 | 1298126 | 0.19% |
| 06 May 2024 | 6859.85 | 7007.95 | 7019.95 | 6845.00 | 1229988 | -1.03% |
| 03 May 2024 | 6931.50 | 7329.00 | 7400.00 | 6906.95 | 6818601 | 0.71% |
| 02 May 2024 | 6882.70 | 6937.85 | 6969.95 | 6865.00 | 1139572 | -0.59% |
| 30 Apr 2024 | 6923.55 | 6829.95 | 6975.00 | 6821.95 | 1798675 | 1.42% |
| 29 Apr 2024 | 6826.60 | 6789.95 | 6839.60 | 6713.05 | 1681030 | 1.42% |
| 26 Apr 2024 | 6731.20 | 7000.00 | 7000.00 | 6691.50 | 5814723 | -7.73% |
| 25 Apr 2024 | 7294.90 | 7330.00 | 7364.85 | 7125.10 | 1173354 | -0.47% |
| 24 Apr 2024 | 7329.15 | 7283.00 | 7419.45 | 7250.00 | 886929 | 0.95% |
| 23 Apr 2024 | 7259.90 | 7309.00 | 7339.90 | 7236.80 | 1081567 | -0.44% |
| 22 Apr 2024 | 7292.20 | 7167.30 | 7306.00 | 7167.30 | 1165272 | 2.43% |
| 19 Apr 2024 | 7119.50 | 6840.05 | 7150.00 | 6810.05 | 1218375 | 3.28% |
| 18 Apr 2024 | 6893.20 | 6928.10 | 6995.00 | 6866.00 | 1385133 | -0.88% |
| 16 Apr 2024 | 6954.25 | 7009.95 | 7034.30 | 6931.00 | 963293 | -1.72% |
| 15 Apr 2024 | 7076.25 | 7145.05 | 7198.80 | 7063.45 | 758448 | -2.12% |
| 12 Apr 2024 | 7229.55 | 7224.00 | 7264.00 | 7156.30 | 1092588 | -0.01% |
| 10 Apr 2024 | 7230.25 | 7235.90 | 7254.00 | 7160.00 | 567986 | 0.51% |
| 09 Apr 2024 | 7193.60 | 7220.00 | 7235.35 | 7124.50 | 710281 | 0.21% |
| 08 Apr 2024 | 7178.55 | 7215.00 | 7226.95 | 7142.80 | 518210 | 0.04% |
| 05 Apr 2024 | 7175.65 | 7234.75 | 7259.00 | 7156.00 | 1200494 | -1.48% |
| 04 Apr 2024 | 7283.40 | 7345.00 | 7350.00 | 7255.00 | 1040589 | -0.35% |
| 03 Apr 2024 | 7309.25 | 7197.00 | 7323.35 | 7186.15 | 958943 | 1.41% |
| 02 Apr 2024 | 7207.40 | 7250.95 | 7255.00 | 7135.00 | 967615 | -0.60% |
| 01 Apr 2024 | 7250.95 | 7261.25 | 7343.45 | 7220.05 | 1125238 | 0.08% |
| 28 Mar 2024 | 7245.25 | 7032.10 | 7349.30 | 7032.10 | 3574518 | 3.17% |
| 27 Mar 2024 | 7022.75 | 6945.75 | 7049.00 | 6905.00 | 1551275 | 1.63% |
| 26 Mar 2024 | 6910.10 | 6754.50 | 6945.00 | 6745.00 | 1850321 | 2.21% |
| 22 Mar 2024 | 6760.90 | 6705.00 | 6803.00 | 6686.30 | 1125238 | 0.67% |
| 21 Mar 2024 | 6715.75 | 6707.50 | 6771.65 | 6657.15 | 1806092 | 1.00% |
| 20 Mar 2024 | 6649.50 | 6610.00 | 6731.00 | 6606.00 | 1490831 | 0.81% |
| 19 Mar 2024 | 6596.25 | 6509.70 | 6667.20 | 6505.00 | 1408087 | 1.41% |
| 18 Mar 2024 | 6504.65 | 6514.35 | 6555.00 | 6456.10 | 676425 | -0.15% |
| 15 Mar 2024 | 6514.35 | 6375.05 | 6578.00 | 6360.00 | 1970500 | 1.83% |
| 14 Mar 2024 | 6397.45 | 6456.15 | 6470.00 | 6297.80 | 1219865 | -0.91% |
| 13 Mar 2024 | 6456.15 | 6439.25 | 6514.95 | 6391.55 | 1132183 | 0.31% |
| 12 Mar 2024 | 6436.05 | 6405.00 | 6485.00 | 6341.35 | 1094677 | 0.04% |
| 11 Mar 2024 | 6433.75 | 6550.00 | 6552.00 | 6404.00 | 1203971 | 0.20% |
| 07 Mar 2024 | 6421.05 | 6350.00 | 6468.60 | 6325.40 | 1469421 | 1.74% |
| 06 Mar 2024 | 6311.25 | 6332.50 | 6345.90 | 6187.80 | 2104792 | -0.21% |
| 05 Mar 2024 | 6324.25 | 6602.45 | 6636.25 | 6272.00 | 1717558 | -4.21% |
| 04 Mar 2024 | 6602.45 | 6588.00 | 6639.95 | 6557.45 | 397118 | 0.27% |
| 02 Mar 2024 | 6584.35 | 6565.00 | 6605.00 | 6565.00 | 49760 | 0.20% |
| 01 Mar 2024 | 6571.45 | 6511.75 | 6608.70 | 6502.10 | 919080 | 1.17% |
| 29 Feb 2024 | 6495.35 | 6499.00 | 6539.00 | 6366.20 | 1699098 | -0.05% |
| 28 Feb 2024 | 6498.70 | 6572.00 | 6596.75 | 6475.00 | 535321 | -0.88% |
| 27 Feb 2024 | 6556.25 | 6631.00 | 6642.00 | 6491.10 | 1150306 | -1.31% |
| 26 Feb 2024 | 6643.25 | 6690.00 | 6708.00 | 6624.20 | 892056 | -0.82% |
| 23 Feb 2024 | 6697.85 | 6674.00 | 6719.00 | 6632.60 | 1280311 | 0.34% |
| 22 Feb 2024 | 6674.95 | 6691.05 | 6706.85 | 6561.00 | 1022374 | -0.21% |
| 21 Feb 2024 | 6688.80 | 6790.00 | 6790.00 | 6665.05 | 854944 | -1.11% |
| 20 Feb 2024 | 6763.60 | 6711.90 | 6792.00 | 6681.25 | 1106709 | 0.76% |
| 19 Feb 2024 | 6712.80 | 6648.90 | 6806.90 | 6625.30 | 1315881 | 1.41% |
| 16 Feb 2024 | 6619.20 | 6650.05 | 6660.00 | 6602.00 | 1029431 | 0.00% |
| 15 Feb 2024 | 6619.40 | 6646.00 | 6677.40 | 6585.65 | 880859 | -0.41% |
| 14 Feb 2024 | 6646.50 | 6563.85 | 6656.00 | 6550.00 | 636126 | 0.65% |
| 13 Feb 2024 | 6603.65 | 6600.00 | 6639.00 | 6553.10 | 948014 | 0.53% |
| 12 Feb 2024 | 6569.15 | 6669.45 | 6671.85 | 6551.50 | 544784 | -1.28% |
| 09 Feb 2024 | 6654.50 | 6580.00 | 6677.70 | 6572.00 | 1209874 | 1.20% |
| 08 Feb 2024 | 6575.65 | 6731.85 | 6737.50 | 6536.70 | 2193209 | -1.99% |
| 07 Feb 2024 | 6709.20 | 6641.00 | 6737.60 | 6625.25 | 1538237 | 1.68% |
| 06 Feb 2024 | 6598.15 | 6648.00 | 6699.00 | 6535.00 | 2439533 | -0.15% |
| 05 Feb 2024 | 6608.20 | 6894.00 | 6895.00 | 6600.00 | 1771222 | -3.51% |
| 02 Feb 2024 | 6848.30 | 6755.00 | 6910.00 | 6753.00 | 1367508 | 1.56% |
| 01 Feb 2024 | 6743.30 | 6865.90 | 6879.95 | 6733.00 | 1911137 | -1.74% |
| 31 Jan 2024 | 6862.90 | 6820.00 | 6921.00 | 6812.00 | 1810512 | 0.67% |
| 30 Jan 2024 | 6817.20 | 6988.50 | 6988.50 | 6805.00 | 4153147 | -5.21% |
| 29 Jan 2024 | 7191.65 | 7085.50 | 7224.95 | 7085.10 | 1860361 | 1.50% |
| 25 Jan 2024 | 7085.50 | 7055.30 | 7125.80 | 7036.00 | 1168349 | 0.43% |
| 24 Jan 2024 | 7055.30 | 7104.00 | 7104.00 | 6996.80 | 2063675 | -0.22% |
| 23 Jan 2024 | 7070.70 | 7352.90 | 7355.00 | 7042.60 | 2533297 | -3.16% |
| 20 Jan 2024 | 7301.30 | 7327.75 | 7386.30 | 7291.00 | 219358 | -0.24% |
| 19 Jan 2024 | 7319.10 | 7360.00 | 7388.80 | 7261.25 | 830810 | 0.74% |
| 18 Jan 2024 | 7265.55 | 7296.00 | 7351.75 | 7234.00 | 1686996 | -1.27% |
| 17 Jan 2024 | 7358.85 | 7303.30 | 7478.20 | 7302.20 | 1380271 | -1.31% |
| 16 Jan 2024 | 7456.65 | 7475.00 | 7614.50 | 7427.90 | 1194723 | -0.29% |
| 15 Jan 2024 | 7478.00 | 7697.95 | 7697.95 | 7454.00 | 997220 | -2.39% |
| 12 Jan 2024 | 7661.05 | 7684.00 | 7718.95 | 7617.00 | 808638 | -0.11% |
| 11 Jan 2024 | 7669.75 | 7680.00 | 7793.30 | 7651.05 | 651741 | -0.14% |
| 10 Jan 2024 | 7680.55 | 7716.00 | 7735.25 | 7660.00 | 559072 | -0.58% |
| 09 Jan 2024 | 7725.45 | 7774.00 | 7810.00 | 7698.00 | 1247083 | -0.14% |
| 08 Jan 2024 | 7736.00 | 7677.00 | 7830.00 | 7631.30 | 1121209 | 0.32% |
| 05 Jan 2024 | 7711.15 | 7734.95 | 7789.00 | 7673.10 | 1052601 | 0.07% |
| 04 Jan 2024 | 7705.55 | 7560.00 | 7733.95 | 7560.00 | 2911879 | 4.34% |
| 03 Jan 2024 | 7384.80 | 7444.95 | 7485.85 | 7368.20 | 553405 | -0.61% |
| 02 Jan 2024 | 7430.05 | 7324.00 | 7445.10 | 7280.05 | 1112990 | 1.79% |
| 01 Jan 2024 | 7299.05 | 7336.95 | 7336.95 | 7273.00 | 331489 | -0.39% |
| 29 Dec 2023 | 7327.75 | 7231.65 | 7343.00 | 7205.15 | 912802 | 0.95% |
| 28 Dec 2023 | 7258.65 | 7275.00 | 7290.00 | 7200.00 | 1856064 | 0.36% |
| 27 Dec 2023 | 7232.80 | 7219.90 | 7323.40 | 7190.90 | 1605279 | 0.98% |
| 26 Dec 2023 | 7162.30 | 7325.00 | 7344.00 | 7145.25 | 1225844 | -1.82% |
| 22 Dec 2023 | 7295.30 | 7418.95 | 7440.00 | 7243.00 | 1129485 | -0.98% |
| 21 Dec 2023 | 7367.15 | 7426.60 | 7477.00 | 7305.50 | 913082 | -1.69% |
| 20 Dec 2023 | 7493.95 | 7650.00 | 7695.00 | 7460.15 | 874546 | -1.82% |
| 19 Dec 2023 | 7632.65 | 7641.00 | 7641.60 | 7535.00 | 791408 | 0.59% |
| 18 Dec 2023 | 7587.60 | 7548.00 | 7610.00 | 7526.00 | 1082798 | 0.97% |
| 15 Dec 2023 | 7515.05 | 7528.85 | 7528.90 | 7445.00 | 1173938 | 0.55% |
| 14 Dec 2023 | 7474.20 | 7368.50 | 7511.25 | 7300.10 | 1729567 | 2.98% |
| 13 Dec 2023 | 7258.00 | 7299.85 | 7304.50 | 7207.00 | 682955 | -0.77% |
| 12 Dec 2023 | 7314.55 | 7280.00 | 7354.00 | 7280.00 | 633312 | 0.30% |
| 11 Dec 2023 | 7292.75 | 7325.00 | 7352.70 | 7270.05 | 590055 | -0.20% |
| 08 Dec 2023 | 7307.60 | 7390.55 | 7398.10 | 7274.00 | 1144388 | -1.13% |
| 07 Dec 2023 | 7391.20 | 7390.00 | 7440.00 | 7326.00 | 668862 | -0.48% |
| 06 Dec 2023 | 7427.10 | 7390.00 | 7459.00 | 7365.05 | 701800 | 1.05% |
| 05 Dec 2023 | 7349.80 | 7430.00 | 7440.00 | 7320.05 | 1522242 | -0.78% |
| 04 Dec 2023 | 7407.65 | 7340.00 | 7420.00 | 7315.05 | 1101426 | 2.04% |
| 01 Dec 2023 | 7259.35 | 7160.00 | 7279.85 | 7142.00 | 900477 | 1.93% |
| 30 Nov 2023 | 7121.90 | 7132.00 | 7163.60 | 7085.65 | 1271934 | -0.12% |
| 29 Nov 2023 | 7130.10 | 7134.00 | 7168.60 | 7114.05 | 682430 | 0.04% |
| 28 Nov 2023 | 7127.55 | 7035.00 | 7135.00 | 7029.90 | 728158 | 1.52% |
| 24 Nov 2023 | 7020.80 | 7108.00 | 7116.80 | 7011.00 | 726499 | -0.75% |
| 23 Nov 2023 | 7073.65 | 7135.00 | 7160.00 | 7056.00 | 606158 | -0.77% |
| 22 Nov 2023 | 7128.35 | 7086.45 | 7177.85 | 7065.50 | 1041404 | 0.35% |
| 21 Nov 2023 | 7103.15 | 7085.00 | 7128.85 | 7030.00 | 1666225 | 0.49% |
| 20 Nov 2023 | 7068.60 | 7151.00 | 7239.00 | 7050.10 | 1902940 | -2.11% |
| 17 Nov 2023 | 7221.00 | 7140.50 | 7260.00 | 7108.05 | 2080034 | -1.92% |
| 16 Nov 2023 | 7362.45 | 6944.55 | 7380.70 | 6931.25 | 4557043 | 1.91% |
| 15 Nov 2023 | 7224.30 | 7439.40 | 7476.20 | 7119.15 | 1923440 | -1.86% |
| 13 Nov 2023 | 7360.85 | 7447.80 | 7450.00 | 7319.00 | 732240 | -1.29% |
| 12 Nov 2023 | 7456.90 | 7470.05 | 7498.00 | 7447.05 | 79745 | 0.16% |
| 10 Nov 2023 | 7444.80 | 7370.00 | 7454.00 | 7346.45 | 496261 | 0.79% |
| 09 Nov 2023 | 7386.70 | 7485.00 | 7485.00 | 7366.70 | 771791 | -0.98% |
| 08 Nov 2023 | 7459.95 | 7527.00 | 7536.00 | 7406.65 | 916717 | -0.48% |
| 07 Nov 2023 | 7495.60 | 7640.00 | 7640.00 | 7446.00 | 1563007 | -0.88% |
| 06 Nov 2023 | 7562.05 | 7456.00 | 7571.95 | 7442.60 | 634043 | 2.03% |
| 03 Nov 2023 | 7411.50 | 7528.00 | 7537.95 | 7372.45 | 1138755 | -0.50% |
| 02 Nov 2023 | 7449.10 | 7530.00 | 7615.00 | 7411.20 | 855030 | -0.31% |
| 01 Nov 2023 | 7471.90 | 7520.00 | 7549.00 | 7457.65 | 462778 | -0.28% |
| 31 Oct 2023 | 7492.65 | 7569.80 | 7579.70 | 7460.50 | 749410 | -0.14% |
| 30 Oct 2023 | 7503.05 | 7505.80 | 7526.85 | 7352.50 | 799276 | -0.06% |
| 27 Oct 2023 | 7507.20 | 7509.95 | 7549.00 | 7416.60 | 911944 | 1.15% |
| 26 Oct 2023 | 7421.80 | 7625.10 | 7656.00 | 7401.20 | 1324630 | -3.54% |
| 25 Oct 2023 | 7694.45 | 7798.90 | 7856.95 | 7676.00 | 708774 | -1.34% |
| 23 Oct 2023 | 7798.90 | 7800.00 | 7884.90 | 7761.35 | 882230 | 0.38% |
| 20 Oct 2023 | 7769.20 | 7810.00 | 7832.35 | 7722.50 | 771153 | -0.92% |
| 19 Oct 2023 | 7841.55 | 7843.30 | 7923.00 | 7731.00 | 1061453 | -0.32% |
| 18 Oct 2023 | 7866.55 | 8050.00 | 8084.60 | 7850.00 | 1544642 | -2.80% |
| 17 Oct 2023 | 8093.00 | 8080.00 | 8159.00 | 8057.55 | 838283 | 0.71% |
| 16 Oct 2023 | 8036.00 | 8044.30 | 8069.00 | 7982.65 | 438246 | -0.19% |
| 13 Oct 2023 | 8051.65 | 7999.55 | 8082.90 | 7956.05 | 662282 | 0.47% |
| 12 Oct 2023 | 8014.30 | 8125.00 | 8127.00 | 8003.00 | 764092 | -1.08% |
| 11 Oct 2023 | 8101.95 | 8139.80 | 8173.00 | 8095.45 | 712372 | 0.23% |
| 10 Oct 2023 | 8083.60 | 8055.00 | 8135.00 | 8021.00 | 965024 | 0.70% |
| 09 Oct 2023 | 8027.70 | 8102.05 | 8135.00 | 8018.00 | 747800 | -1.72% |
| 06 Oct 2023 | 8168.55 | 7850.00 | 8192.00 | 7845.00 | 2145034 | 4.05% |
| 05 Oct 2023 | 7850.90 | 7914.85 | 7914.85 | 7826.90 | 795061 | -0.04% |
| 04 Oct 2023 | 7854.05 | 8025.00 | 8043.00 | 7820.00 | 1176384 | -1.43% |
| 03 Oct 2023 | 7967.60 | 7780.80 | 7975.50 | 7755.00 | 944555 | 2.01% |
| 29 Sep 2023 | 7810.75 | 7739.00 | 7848.00 | 7725.00 | 573005 | 0.93% |
| 28 Sep 2023 | 7739.00 | 7804.75 | 7829.00 | 7718.05 | 777505 | -1.26% |
| 27 Sep 2023 | 7837.55 | 7855.00 | 7855.00 | 7742.75 | 744110 | -0.42% |
| 26 Sep 2023 | 7870.65 | 7819.90 | 7899.95 | 7775.00 | 1246820 | 0.65% |
| 25 Sep 2023 | 7819.85 | 7575.00 | 7849.90 | 7510.00 | 2347533 | 4.66% |
| 22 Sep 2023 | 7471.35 | 7493.95 | 7577.00 | 7453.60 | 526304 | -0.17% |
| 21 Sep 2023 | 7484.20 | 7530.00 | 7583.65 | 7425.00 | 675725 | -0.73% |
| 20 Sep 2023 | 7539.00 | 7488.65 | 7647.00 | 7483.00 | 844190 | -0.13% |
| 18 Sep 2023 | 7548.65 | 7488.90 | 7560.00 | 7465.00 | 706618 | 0.75% |
| 15 Sep 2023 | 7492.20 | 7499.00 | 7565.15 | 7455.55 | 787494 | -0.03% |
| 14 Sep 2023 | 7494.30 | 7475.90 | 7511.70 | 7427.05 | 650372 | 0.25% |
| 13 Sep 2023 | 7475.90 | 7429.30 | 7508.25 | 7380.65 | 579846 | 0.60% |
| 12 Sep 2023 | 7431.30 | 7421.00 | 7459.00 | 7305.50 | 963517 | 0.54% |
| 11 Sep 2023 | 7391.65 | 7425.00 | 7444.00 | 7362.00 | 406849 | -0.26% |
| 08 Sep 2023 | 7410.65 | 7390.00 | 7449.95 | 7370.00 | 624642 | 0.64% |
| 07 Sep 2023 | 7363.20 | 7380.00 | 7387.80 | 7303.70 | 549622 | -0.33% |
| 06 Sep 2023 | 7387.80 | 7315.30 | 7397.00 | 7290.70 | 605157 | 0.58% |
| 05 Sep 2023 | 7345.10 | 7283.00 | 7358.45 | 7280.00 | 1221353 | 1.03% |
| 04 Sep 2023 | 7270.25 | 7370.00 | 7370.00 | 7258.40 | 581363 | -0.69% |
| 01 Sep 2023 | 7320.60 | 7168.55 | 7329.40 | 7155.00 | 676076 | 2.20% |
| 31 Aug 2023 | 7163.00 | 7280.00 | 7285.00 | 7135.00 | 1412980 | -1.45% |
| 30 Aug 2023 | 7268.10 | 7326.00 | 7330.90 | 7258.00 | 460268 | -0.35% |
| 29 Aug 2023 | 7293.35 | 7250.00 | 7310.95 | 7236.00 | 1418305 | 0.80% |
| 28 Aug 2023 | 7235.60 | 7224.95 | 7261.00 | 7138.10 | 703626 | 0.33% |
| 25 Aug 2023 | 7211.50 | 7115.00 | 7278.10 | 7101.00 | 1303276 | 1.04% |
| 24 Aug 2023 | 7137.45 | 7150.00 | 7185.95 | 7121.00 | 910360 | 0.30% |
| 23 Aug 2023 | 7116.45 | 7100.00 | 7149.00 | 7003.00 | 803248 | 0.66% |
| 22 Aug 2023 | 7069.95 | 7051.05 | 7153.50 | 7050.00 | 1248780 | 0.31% |
| 21 Aug 2023 | 7048.20 | 6801.00 | 7063.00 | 6801.00 | 1230831 | 2.71% |
| 18 Aug 2023 | 6862.10 | 6893.50 | 6915.80 | 6845.00 | 745533 | -0.88% |
| 17 Aug 2023 | 6923.25 | 7020.00 | 7020.00 | 6903.00 | 710118 | -0.83% |
| 16 Aug 2023 | 6981.50 | 6994.00 | 6994.00 | 6920.00 | 598795 | -0.52% |
| 14 Aug 2023 | 7018.05 | 7040.00 | 7058.90 | 6940.55 | 693785 | -0.60% |
| 11 Aug 2023 | 7060.60 | 7143.85 | 7159.00 | 7031.05 | 630396 | -1.17% |
| 10 Aug 2023 | 7143.85 | 7100.05 | 7174.00 | 7092.00 | 616130 | 0.26% |
| 09 Aug 2023 | 7125.35 | 7200.00 | 7214.00 | 7090.00 | 511572 | -0.67% |
| 08 Aug 2023 | 7173.60 | 7135.00 | 7205.00 | 7085.15 | 807362 | 0.72% |
| 07 Aug 2023 | 7122.15 | 7162.00 | 7182.75 | 7071.60 | 718409 | -0.37% |
| 04 Aug 2023 | 7148.70 | 7139.00 | 7205.00 | 7071.30 | 731349 | 0.57% |
| 03 Aug 2023 | 7108.35 | 7175.00 | 7224.30 | 7018.05 | 1081898 | -1.32% |
| 02 Aug 2023 | 7203.45 | 7290.00 | 7290.00 | 7145.00 | 898536 | -0.91% |
| 01 Aug 2023 | 7269.70 | 7300.30 | 7330.00 | 7244.00 | 752765 | -0.42% |
| 31 Jul 2023 | 7300.30 | 7345.00 | 7369.90 | 7281.05 | 749315 | -1.10% |
| 28 Jul 2023 | 7381.60 | 7319.00 | 7394.60 | 7210.00 | 1007050 | 1.34% |
| 27 Jul 2023 | 7284.10 | 7577.90 | 7577.90 | 7267.70 | 2147172 | -2.01% |
| 26 Jul 2023 | 7433.15 | 7635.00 | 7734.00 | 7331.00 | 2228866 | -2.28% |
| 25 Jul 2023 | 7606.45 | 7649.40 | 7649.40 | 7541.05 | 850869 | 0.33% |
| 24 Jul 2023 | 7581.60 | 7581.65 | 7644.80 | 7560.35 | 584342 | 0.00% |
| 21 Jul 2023 | 7581.75 | 7596.60 | 7657.70 | 7533.10 | 673394 | -0.20% |
| 20 Jul 2023 | 7596.60 | 7551.00 | 7637.15 | 7502.00 | 649436 | 0.16% |
| 19 Jul 2023 | 7584.70 | 7441.95 | 7599.00 | 7430.00 | 975943 | 2.22% |
| 18 Jul 2023 | 7420.00 | 7520.00 | 7555.00 | 7373.10 | 1309709 | -1.21% |
| 17 Jul 2023 | 7510.95 | 7520.00 | 7542.00 | 7442.00 | 506744 | 0.38% |
| 14 Jul 2023 | 7482.35 | 7474.00 | 7518.90 | 7399.90 | 726600 | 0.10% |
| 13 Jul 2023 | 7474.60 | 7469.95 | 7522.90 | 7416.00 | 747052 | 0.57% |
| 12 Jul 2023 | 7431.95 | 7469.90 | 7508.00 | 7398.15 | 1131755 | -0.16% |
| 11 Jul 2023 | 7444.00 | 7567.00 | 7680.00 | 7381.00 | 1675043 | -1.18% |
| 10 Jul 2023 | 7533.25 | 7622.35 | 7629.95 | 7432.30 | 1451518 | -1.17% |
| 07 Jul 2023 | 7622.35 | 7720.00 | 7748.90 | 7605.60 | 1094915 | -1.85% |
| 06 Jul 2023 | 7766.25 | 7776.00 | 7824.00 | 7735.00 | 1045984 | -0.92% |
| 05 Jul 2023 | 7838.75 | 7879.95 | 7999.90 | 7780.00 | 1978666 | -0.28% |
| 04 Jul 2023 | 7860.45 | 7650.00 | 7920.00 | 7612.65 | 4162208 | 7.19% |
| 03 Jul 2023 | 7333.00 | 7160.60 | 7355.00 | 7160.00 | 1209227 | 2.41% |
| 30 Jun 2023 | 7160.60 | 7100.00 | 7195.00 | 7091.20 | 887908 | 0.99% |
| 28 Jun 2023 | 7090.20 | 7054.35 | 7125.00 | 7040.00 | 709782 | 1.01% |
| 27 Jun 2023 | 7019.25 | 7030.00 | 7030.00 | 6954.00 | 709789 | 0.29% |
| 26 Jun 2023 | 6998.70 | 6990.00 | 7035.00 | 6945.00 | 563539 | 0.13% |
| 23 Jun 2023 | 6989.65 | 7020.95 | 7055.00 | 6956.10 | 815226 | -0.57% |
| 22 Jun 2023 | 7030.00 | 7200.10 | 7204.15 | 7020.00 | 827194 | -2.44% |
| 21 Jun 2023 | 7206.15 | 7275.00 | 7285.90 | 7177.00 | 546804 | -0.59% |
| 20 Jun 2023 | 7248.80 | 7376.15 | 7376.15 | 7201.00 | 863826 | -1.86% |
| 19 Jun 2023 | 7386.20 | 7211.95 | 7398.85 | 7202.25 | 1184590 | 2.54% |
| 16 Jun 2023 | 7203.20 | 7170.00 | 7218.60 | 7131.00 | 1414858 | 1.07% |
| 15 Jun 2023 | 7126.60 | 7095.00 | 7141.70 | 7056.00 | 437018 | 0.42% |
| 14 Jun 2023 | 7096.85 | 7182.00 | 7182.00 | 7082.05 | 401520 | -0.98% |
| 13 Jun 2023 | 7166.75 | 7100.00 | 7200.00 | 7100.00 | 800134 | 0.97% |
| 12 Jun 2023 | 7097.70 | 7050.15 | 7110.00 | 7041.60 | 513255 | 0.86% |
| 09 Jun 2023 | 7037.15 | 7012.75 | 7082.50 | 7012.05 | 447361 | 0.39% |
| 08 Jun 2023 | 7010.10 | 7080.00 | 7111.00 | 6995.15 | 455360 | -0.99% |
| 07 Jun 2023 | 7079.95 | 7120.00 | 7141.00 | 7062.00 | 534483 | -0.48% |
| 06 Jun 2023 | 7113.95 | 7025.00 | 7132.00 | 7025.00 | 690586 | 1.00% |
| 05 Jun 2023 | 7043.20 | 7070.00 | 7091.60 | 7013.05 | 577162 | 0.27% |
| 02 Jun 2023 | 7023.90 | 7075.75 | 7100.00 | 7005.00 | 664209 | -0.24% |
| 01 Jun 2023 | 7040.50 | 7024.00 | 7057.30 | 6951.10 | 590026 | 0.72% |
| 31 May 2023 | 6989.85 | 7004.90 | 7026.00 | 6927.30 | 2147627 | -0.23% |
| 30 May 2023 | 7005.80 | 6948.00 | 7018.75 | 6930.05 | 881923 | 1.06% |
| 29 May 2023 | 6932.05 | 6940.20 | 6971.90 | 6901.80 | 640728 | 0.40% |
| 26 May 2023 | 6904.50 | 6846.60 | 6920.00 | 6841.20 | 694073 | 0.93% |
| 25 May 2023 | 6841.15 | 6778.00 | 6848.00 | 6746.10 | 530260 | 0.81% |
| 24 May 2023 | 6785.95 | 6769.00 | 6848.55 | 6729.75 | 553936 | 0.08% |
| 23 May 2023 | 6780.55 | 6810.05 | 6873.95 | 6757.10 | 790196 | -0.18% |
| 22 May 2023 | 6793.05 | 6784.20 | 6818.00 | 6761.90 | 419792 | 0.13% |
| 19 May 2023 | 6784.20 | 6800.00 | 6820.00 | 6712.00 | 592834 | -0.08% |
| 18 May 2023 | 6789.40 | 6759.80 | 6830.65 | 6745.15 | 1106718 | 1.26% |
| 17 May 2023 | 6705.05 | 6785.00 | 6810.45 | 6662.00 | 740785 | -1.17% |
| 16 May 2023 | 6784.60 | 6720.00 | 6849.00 | 6700.00 | 1265133 | 1.08% |
| 15 May 2023 | 6712.30 | 6714.40 | 6750.00 | 6685.80 | 739076 | -0.03% |
| 12 May 2023 | 6714.40 | 6650.00 | 6733.65 | 6604.70 | 912078 | 0.76% |
| 11 May 2023 | 6663.45 | 6659.00 | 6680.00 | 6625.00 | 567494 | 0.48% |
| 10 May 2023 | 6631.50 | 6590.95 | 6665.00 | 6525.00 | 835321 | 1.21% |
| 09 May 2023 | 6552.25 | 6650.00 | 6739.85 | 6542.00 | 2130770 | -1.59% |
| 08 May 2023 | 6657.95 | 6394.45 | 6695.10 | 6388.00 | 2224735 | 4.20% |
| 05 May 2023 | 6389.85 | 6379.95 | 6448.00 | 6331.65 | 1160040 | -0.01% |
| 04 May 2023 | 6390.25 | 6197.00 | 6399.00 | 6182.15 | 1245141 | 3.40% |
| 03 May 2023 | 6180.25 | 6238.05 | 6255.00 | 6155.95 | 668251 | -1.10% |
| 02 May 2023 | 6249.15 | 6330.00 | 6334.65 | 6224.80 | 991254 | -0.49% |
| 28 Apr 2023 | 6280.10 | 6243.90 | 6296.00 | 6111.00 | 1489668 | 1.29% |
| 27 Apr 2023 | 6200.05 | 6075.00 | 6254.45 | 6066.00 | 2827136 | 2.38% |
| 26 Apr 2023 | 6055.95 | 6100.00 | 6119.80 | 6013.30 | 974007 | -0.32% |
| 25 Apr 2023 | 6075.25 | 5959.90 | 6092.70 | 5928.70 | 1494475 | 2.38% |
| 24 Apr 2023 | 5933.75 | 5940.00 | 5964.70 | 5877.00 | 544892 | -0.07% |
| 21 Apr 2023 | 5937.90 | 5913.00 | 5945.00 | 5828.00 | 643101 | 0.43% |
| 20 Apr 2023 | 5912.70 | 5960.00 | 5965.95 | 5886.15 | 436731 | -0.59% |
| 19 Apr 2023 | 5947.75 | 5915.65 | 5960.00 | 5880.00 | 554928 | 0.54% |
| 18 Apr 2023 | 5915.65 | 5975.00 | 5994.00 | 5870.25 | 640889 | -0.77% |
| 17 Apr 2023 | 5961.45 | 5998.00 | 5998.00 | 5900.00 | 672857 | 0.97% |
| 13 Apr 2023 | 5904.45 | 5856.95 | 5937.00 | 5850.40 | 833006 | 0.81% |
| 12 Apr 2023 | 5856.95 | 5837.00 | 5876.75 | 5786.00 | 1023069 | 0.33% |
| 11 Apr 2023 | 5837.75 | 5858.00 | 5880.00 | 5811.15 | 811620 | 0.15% |
| 10 Apr 2023 | 5828.80 | 5944.95 | 5969.90 | 5811.00 | 928257 | -1.74% |
| 06 Apr 2023 | 5932.20 | 5761.00 | 5959.00 | 5705.55 | 1740502 | 2.97% |
| 05 Apr 2023 | 5761.30 | 5832.00 | 5947.05 | 5743.15 | 2433329 | 0.81% |
| 03 Apr 2023 | 5715.05 | 5655.00 | 5734.00 | 5632.20 | 745386 | 1.75% |
| 31 Mar 2023 | 5616.75 | 5694.00 | 5694.00 | 5586.20 | 1267828 | -0.15% |
| 29 Mar 2023 | 5625.20 | 5562.15 | 5646.00 | 5555.00 | 1109612 | 1.64% |
| 28 Mar 2023 | 5534.45 | 5621.05 | 5624.40 | 5522.70 | 948136 | -1.05% |
| 27 Mar 2023 | 5593.05 | 5698.00 | 5725.00 | 5584.55 | 1118743 | -0.99% |
| 24 Mar 2023 | 5649.25 | 5803.90 | 5829.75 | 5627.20 | 1278042 | -3.15% |
| 23 Mar 2023 | 5833.05 | 5809.50 | 5900.00 | 5772.50 | 1054419 | -0.02% |
| 22 Mar 2023 | 5834.20 | 5749.80 | 5857.00 | 5735.00 | 1242534 | 2.17% |
| 21 Mar 2023 | 5710.10 | 5601.80 | 5715.00 | 5586.15 | 1130114 | 2.87% |
| 20 Mar 2023 | 5550.80 | 5739.00 | 5740.45 | 5485.70 | 1712756 | -3.17% |
| 17 Mar 2023 | 5732.35 | 5740.05 | 5816.75 | 5688.10 | 1047151 | 0.30% |
| 16 Mar 2023 | 5715.10 | 5729.70 | 5755.00 | 5665.00 | 884963 | -0.06% |
| 15 Mar 2023 | 5718.75 | 5800.00 | 5820.00 | 5701.00 | 679473 | -0.22% |
| 14 Mar 2023 | 5731.55 | 5840.00 | 5850.00 | 5716.15 | 1372565 | -1.75% |
| 13 Mar 2023 | 5833.55 | 5869.00 | 5947.50 | 5811.00 | 793356 | -0.69% |
| 10 Mar 2023 | 5874.15 | 5865.00 | 5887.40 | 5781.00 | 770861 | -0.46% |
| 09 Mar 2023 | 5901.30 | 6000.00 | 6040.00 | 5890.10 | 940858 | -1.59% |
| 08 Mar 2023 | 5996.85 | 6129.00 | 6129.00 | 5985.00 | 1342795 | -2.25% |
| 06 Mar 2023 | 6134.85 | 6140.00 | 6183.00 | 6120.05 | 608477 | 0.57% |
| 03 Mar 2023 | 6100.05 | 6121.80 | 6141.00 | 6073.00 | 712037 | 0.28% |
| 02 Mar 2023 | 6083.00 | 6165.20 | 6209.60 | 6070.05 | 582298 | -1.17% |
| 01 Mar 2023 | 6154.85 | 6100.10 | 6203.95 | 6100.10 | 544804 | 0.70% |
| 28 Feb 2023 | 6112.10 | 6220.00 | 6246.60 | 6090.00 | 977852 | -1.33% |
| 27 Feb 2023 | 6194.50 | 6215.00 | 6241.00 | 6135.00 | 595004 | -0.67% |
| 24 Feb 2023 | 6236.25 | 6253.75 | 6286.00 | 6200.00 | 607761 | 0.55% |
| 23 Feb 2023 | 6202.35 | 6214.00 | 6262.45 | 6122.65 | 809768 | 0.06% |
| 22 Feb 2023 | 6198.65 | 6331.00 | 6360.00 | 6185.00 | 934700 | -2.83% |
| 21 Feb 2023 | 6379.25 | 6395.00 | 6408.25 | 6352.00 | 448509 | 0.19% |
| 20 Feb 2023 | 6367.40 | 6425.00 | 6443.55 | 6343.00 | 465732 | -0.77% |
| 17 Feb 2023 | 6416.70 | 6410.00 | 6475.80 | 6367.50 | 616044 | -0.32% |
| 16 Feb 2023 | 6437.30 | 6505.00 | 6524.75 | 6420.00 | 529048 | -0.81% |
| 15 Feb 2023 | 6489.95 | 6450.00 | 6496.00 | 6397.30 | 618979 | 0.48% |
| 14 Feb 2023 | 6458.70 | 6353.80 | 6472.35 | 6310.00 | 1034090 | 1.78% |
| 13 Feb 2023 | 6345.50 | 6434.95 | 6473.15 | 6297.05 | 736557 | -1.40% |
| 10 Feb 2023 | 6435.50 | 6453.95 | 6527.60 | 6420.00 | 1291282 | -0.30% |
| 09 Feb 2023 | 6455.00 | 6374.90 | 6487.80 | 6335.25 | 1838154 | 1.63% |
| 08 Feb 2023 | 6351.65 | 6165.00 | 6377.00 | 6162.80 | 1903208 | 3.10% |
| 07 Feb 2023 | 6160.55 | 6122.95 | 6182.00 | 6100.00 | 1472193 | 0.92% |
| 06 Feb 2023 | 6104.20 | 6000.00 | 6124.00 | 5955.60 | 1073820 | 1.50% |
| 03 Feb 2023 | 6014.25 | 5770.00 | 6030.00 | 5747.05 | 1486892 | 5.19% |
| 02 Feb 2023 | 5717.65 | 5819.00 | 5819.00 | 5645.00 | 2025044 | -1.71% |
| 01 Feb 2023 | 5817.20 | 5944.00 | 5980.40 | 5708.90 | 2634866 | -1.18% |
| 31 Jan 2023 | 5886.40 | 6050.00 | 6050.00 | 5874.00 | 1996788 | -2.25% |
| 30 Jan 2023 | 6021.80 | 5770.05 | 6066.20 | 5770.05 | 2448160 | 4.53% |
| 27 Jan 2023 | 5760.70 | 5815.00 | 5861.55 | 5680.00 | 1621352 | -0.61% |
| 25 Jan 2023 | 5795.90 | 5850.05 | 5855.05 | 5777.00 | 827837 | -1.01% |
| 24 Jan 2023 | 5855.05 | 5892.35 | 5921.00 | 5842.65 | 608145 | -0.14% |
| 23 Jan 2023 | 5863.00 | 5881.00 | 5935.00 | 5841.00 | 856064 | 0.04% |
| 20 Jan 2023 | 5860.40 | 6012.50 | 6019.75 | 5837.20 | 833090 | -2.53% |
| 19 Jan 2023 | 6012.45 | 5983.00 | 6029.65 | 5960.65 | 548142 | 0.23% |
| 18 Jan 2023 | 5998.65 | 6003.95 | 6049.00 | 5985.00 | 796281 | 0.23% |
| 17 Jan 2023 | 5984.95 | 6019.95 | 6019.95 | 5940.00 | 817005 | -0.43% |
| 16 Jan 2023 | 6010.90 | 6000.00 | 6072.20 | 5974.55 | 908339 | 0.55% |
| 13 Jan 2023 | 5977.80 | 5920.00 | 5985.00 | 5872.00 | 1108490 | 1.35% |
| 12 Jan 2023 | 5898.40 | 5906.55 | 5964.90 | 5857.00 | 1476949 | 0.04% |
| 11 Jan 2023 | 5895.75 | 5930.00 | 5949.00 | 5865.55 | 1108891 | -0.14% |
| 10 Jan 2023 | 5904.15 | 5999.00 | 6015.00 | 5875.00 | 1120375 | -1.49% |
| 09 Jan 2023 | 5993.35 | 6020.00 | 6078.00 | 5955.00 | 1400548 | 0.22% |
| 06 Jan 2023 | 5980.40 | 6130.00 | 6139.95 | 5941.60 | 2931922 | -1.96% |
| 05 Jan 2023 | 6100.05 | 6490.00 | 6490.00 | 6025.05 | 5102300 | -7.17% |
| 04 Jan 2023 | 6571.00 | 6595.00 | 6638.00 | 6550.00 | 671253 | -0.53% |
| 03 Jan 2023 | 6606.25 | 6565.00 | 6660.00 | 6530.00 | 742081 | 0.80% |
| 02 Jan 2023 | 6553.75 | 6565.00 | 6610.00 | 6484.75 | 579340 | -0.33% |
| 30 Dec 2022 | 6575.20 | 6550.00 | 6719.90 | 6515.00 | 1520266 | 0.99% |
| 29 Dec 2022 | 6510.90 | 6440.00 | 6520.50 | 6402.40 | 521880 | 0.54% |
| 28 Dec 2022 | 6476.10 | 6475.00 | 6570.00 | 6464.05 | 755934 | -0.44% |
| 27 Dec 2022 | 6504.70 | 6466.00 | 6530.00 | 6430.00 | 781035 | 1.10% |
| 26 Dec 2022 | 6433.70 | 6374.65 | 6469.90 | 6300.00 | 530535 | 0.93% |
| 23 Dec 2022 | 6374.60 | 6450.00 | 6466.00 | 6340.05 | 994303 | -1.79% |
| 22 Dec 2022 | 6490.65 | 6570.00 | 6575.00 | 6407.00 | 849706 | -0.55% |
| 21 Dec 2022 | 6526.70 | 6693.90 | 6693.90 | 6505.00 | 622390 | -1.75% |
| 20 Dec 2022 | 6642.85 | 6660.00 | 6698.85 | 6585.00 | 607716 | -0.66% |
| 19 Dec 2022 | 6687.00 | 6600.10 | 6705.00 | 6597.00 | 659559 | 1.37% |
| 16 Dec 2022 | 6596.90 | 6590.00 | 6695.30 | 6560.00 | 880233 | -0.43% |
| 15 Dec 2022 | 6625.40 | 6632.00 | 6714.00 | 6604.00 | 857706 | -0.45% |
| 14 Dec 2022 | 6655.20 | 6658.00 | 6688.55 | 6626.60 | 678283 | 0.53% |
| 13 Dec 2022 | 6620.10 | 6507.00 | 6648.00 | 6507.00 | 958636 | 1.75% |
| 12 Dec 2022 | 6506.50 | 6508.10 | 6539.00 | 6392.00 | 1100048 | -0.17% |
| 09 Dec 2022 | 6517.45 | 6602.50 | 6618.00 | 6490.00 | 1131292 | -0.98% |
| 08 Dec 2022 | 6581.95 | 6680.00 | 6680.00 | 6560.00 | 1137784 | -0.65% |
| 07 Dec 2022 | 6625.20 | 6724.95 | 6724.95 | 6601.00 | 961027 | -1.10% |
| 06 Dec 2022 | 6698.55 | 6674.40 | 6735.00 | 6632.00 | 840980 | 0.57% |
| 05 Dec 2022 | 6660.45 | 6674.55 | 6699.00 | 6632.00 | 1029250 | -0.23% |
| 02 Dec 2022 | 6675.75 | 6730.20 | 6741.95 | 6647.00 | 1438602 | -1.07% |
| 01 Dec 2022 | 6747.75 | 6754.60 | 6770.00 | 6707.00 | 981616 | 0.40% |
| 30 Nov 2022 | 6720.95 | 6735.00 | 6754.20 | 6678.00 | 1482831 | -0.20% |
| 29 Nov 2022 | 6734.15 | 6775.00 | 6808.90 | 6721.00 | 681860 | -0.64% |
| 28 Nov 2022 | 6777.45 | 6729.00 | 6832.80 | 6728.55 | 604054 | 0.44% |
| 25 Nov 2022 | 6747.50 | 6770.00 | 6778.00 | 6675.00 | 859058 | -0.35% |
| 24 Nov 2022 | 6771.35 | 6813.95 | 6839.85 | 6737.30 | 754611 | -0.13% |
| 23 Nov 2022 | 6780.05 | 6718.50 | 6805.00 | 6690.00 | 893667 | 1.42% |
| 22 Nov 2022 | 6685.05 | 6680.25 | 6727.75 | 6660.30 | 958769 | 0.09% |
| 21 Nov 2022 | 6679.10 | 6747.00 | 6747.00 | 6610.35 | 1071748 | -1.66% |
| 18 Nov 2022 | 6791.50 | 6909.90 | 6928.00 | 6750.00 | 1327689 | -1.50% |
| 17 Nov 2022 | 6895.05 | 6870.00 | 6950.00 | 6832.00 | 733944 | 0.00% |
| 16 Nov 2022 | 6895.05 | 7011.00 | 7034.85 | 6852.60 | 1336204 | -1.86% |
| 15 Nov 2022 | 7025.75 | 7035.15 | 7062.40 | 6981.00 | 719521 | 0.00% |
| 14 Nov 2022 | 7025.80 | 7054.90 | 7107.00 | 7001.05 | 855060 | -0.36% |
| 11 Nov 2022 | 7051.45 | 7149.00 | 7157.85 | 6995.00 | 1233342 | 1.09% |
| 10 Nov 2022 | 6975.10 | 7158.00 | 7165.00 | 6964.55 | 1008182 | -2.36% |
| 09 Nov 2022 | 7144.00 | 7235.00 | 7235.00 | 7114.65 | 689634 | -0.64% |
| 07 Nov 2022 | 7190.05 | 7248.10 | 7250.65 | 7111.00 | 722494 | -0.30% |
| 04 Nov 2022 | 7212.00 | 7121.60 | 7224.90 | 7121.60 | 921925 | 1.27% |
| 03 Nov 2022 | 7121.60 | 7105.00 | 7195.00 | 7092.10 | 632313 | -0.48% |
| 02 Nov 2022 | 7156.20 | 7207.00 | 7240.00 | 7140.05 | 585914 | -0.74% |
| 01 Nov 2022 | 7209.50 | 7196.95 | 7236.00 | 7160.00 | 762742 | 0.92% |
| 31 Oct 2022 | 7144.10 | 7094.00 | 7149.60 | 7046.00 | 818986 | 1.96% |
| 28 Oct 2022 | 7006.85 | 7000.00 | 7090.00 | 6980.00 | 839669 | 0.51% |
| 27 Oct 2022 | 6971.10 | 7186.00 | 7210.00 | 6931.00 | 1641458 | -1.86% |
| 25 Oct 2022 | 7102.90 | 7242.55 | 7242.55 | 7090.00 | 909899 | -1.44% |
| 24 Oct 2022 | 7206.50 | 7310.00 | 7310.00 | 7190.00 | 227884 | 0.19% |
| 21 Oct 2022 | 7192.75 | 7490.00 | 7490.00 | 7153.05 | 2386960 | -3.22% |
| 20 Oct 2022 | 7432.40 | 7369.95 | 7449.00 | 7261.00 | 1026054 | 0.70% |
| 19 Oct 2022 | 7380.40 | 7417.00 | 7440.00 | 7350.00 | 627177 | -0.14% |
| 18 Oct 2022 | 7390.40 | 7400.00 | 7430.00 | 7321.00 | 906975 | 0.48% |
| 17 Oct 2022 | 7355.20 | 7254.95 | 7372.30 | 7217.00 | 617401 | 1.14% |
| 14 Oct 2022 | 7272.50 | 7300.00 | 7345.00 | 7221.00 | 839012 | 1.69% |
| 13 Oct 2022 | 7151.65 | 7220.50 | 7226.00 | 7114.70 | 608655 | -1.03% |
| 12 Oct 2022 | 7226.20 | 7205.00 | 7258.50 | 7145.00 | 740731 | 0.32% |
| 11 Oct 2022 | 7202.80 | 7307.00 | 7352.50 | 7172.60 | 732206 | -1.24% |
| 10 Oct 2022 | 7293.40 | 7265.00 | 7338.00 | 7221.00 | 653113 | -0.70% |
| 07 Oct 2022 | 7345.15 | 7385.45 | 7407.75 | 7272.25 | 991196 | -0.80% |
| 06 Oct 2022 | 7404.15 | 7550.00 | 7599.00 | 7346.90 | 1510060 | -1.13% |
| 04 Oct 2022 | 7488.70 | 7335.00 | 7505.00 | 7306.35 | 1191495 | 4.42% |
| 03 Oct 2022 | 7171.80 | 7337.00 | 7398.00 | 7144.60 | 820198 | -2.23% |
| 30 Sep 2022 | 7335.75 | 7081.00 | 7362.00 | 7026.80 | 1618665 | 3.25% |
| 29 Sep 2022 | 7104.75 | 7312.50 | 7316.90 | 7088.05 | 969632 | -1.36% |
| 28 Sep 2022 | 7202.50 | 7179.00 | 7297.50 | 7160.10 | 869069 | -0.56% |
| 27 Sep 2022 | 7242.85 | 7325.00 | 7379.95 | 7210.05 | 1142829 | -0.23% |
| 26 Sep 2022 | 7259.50 | 7437.00 | 7460.00 | 7129.00 | 1875205 | -3.30% |
| 23 Sep 2022 | 7507.15 | 7714.80 | 7731.50 | 7475.00 | 1412331 | -2.75% |
| 22 Sep 2022 | 7719.55 | 7670.00 | 7778.00 | 7600.00 | 1281039 | 0.38% |
| 21 Sep 2022 | 7690.65 | 7640.00 | 7735.00 | 7586.05 | 1239262 | 0.72% |
| 20 Sep 2022 | 7635.40 | 7569.95 | 7715.00 | 7565.00 | 1613450 | 1.86% |
| 19 Sep 2022 | 7496.10 | 7275.00 | 7524.45 | 7190.95 | 1648117 | 3.05% |
| 16 Sep 2022 | 7274.10 | 7385.00 | 7480.15 | 7194.35 | 1187036 | -1.52% |
| 15 Sep 2022 | 7386.30 | 7489.95 | 7532.85 | 7369.70 | 717420 | -1.30% |
| 14 Sep 2022 | 7483.45 | 7272.15 | 7560.00 | 7272.15 | 1493388 | 1.08% |
| 13 Sep 2022 | 7403.45 | 7330.00 | 7444.00 | 7312.40 | 1382700 | 1.60% |
| 12 Sep 2022 | 7286.90 | 7216.85 | 7319.90 | 7187.85 | 834716 | 1.48% |
| 09 Sep 2022 | 7180.90 | 7300.00 | 7324.00 | 7165.00 | 649607 | -1.06% |
| 08 Sep 2022 | 7257.65 | 7220.00 | 7279.45 | 7175.00 | 772251 | 1.27% |
| 07 Sep 2022 | 7166.50 | 7078.00 | 7207.95 | 7070.00 | 791994 | 0.66% |
| 06 Sep 2022 | 7119.35 | 7228.75 | 7255.00 | 7105.00 | 791905 | -1.07% |
| 05 Sep 2022 | 7196.20 | 7190.70 | 7254.00 | 7158.00 | 707025 | 0.08% |
| 02 Sep 2022 | 7190.35 | 7217.10 | 7313.00 | 7173.45 | 906370 | 0.13% |
| 01 Sep 2022 | 7181.30 | 7228.60 | 7333.85 | 7142.00 | 1462579 | -1.71% |
| 30 Aug 2022 | 7306.25 | 7000.00 | 7335.00 | 7000.00 | 1731381 | 4.91% |
| 29 Aug 2022 | 6964.35 | 6881.00 | 7015.50 | 6861.35 | 996735 | -1.38% |
| 26 Aug 2022 | 7062.10 | 7120.00 | 7141.50 | 7025.70 | 759139 | 0.21% |
| 25 Aug 2022 | 7047.15 | 7212.80 | 7239.00 | 7025.10 | 1354296 | -1.81% |
| 24 Aug 2022 | 7176.90 | 7165.00 | 7236.40 | 7140.00 | 953096 | -0.43% |
| 23 Aug 2022 | 7207.70 | 7085.00 | 7250.00 | 7050.00 | 1088603 | 1.49% |
| 22 Aug 2022 | 7102.20 | 7261.00 | 7279.80 | 7088.85 | 1060862 | -2.73% |
| 19 Aug 2022 | 7301.70 | 7510.00 | 7538.70 | 7271.00 | 1100427 | -2.49% |
| 18 Aug 2022 | 7488.25 | 7490.00 | 7588.80 | 7452.40 | 835354 | -0.52% |
| 17 Aug 2022 | 7527.10 | 7300.00 | 7638.00 | 7296.00 | 2344414 | 3.31% |
| 16 Aug 2022 | 7286.10 | 7339.00 | 7384.00 | 7272.10 | 804464 | -0.32% |
| 12 Aug 2022 | 7309.40 | 7302.00 | 7343.00 | 7272.05 | 1036941 | -0.13% |
| 11 Aug 2022 | 7318.95 | 7244.00 | 7325.00 | 7217.35 | 1027051 | 2.37% |
| 10 Aug 2022 | 7149.40 | 7369.00 | 7369.00 | 7105.00 | 1906523 | -2.63% |
| 08 Aug 2022 | 7342.20 | 7300.00 | 7398.00 | 7264.00 | 957482 | 0.51% |
| 05 Aug 2022 | 7304.70 | 7339.95 | 7367.95 | 7276.05 | 758078 | -0.16% |
| 04 Aug 2022 | 7316.65 | 7338.95 | 7385.00 | 7205.00 | 949481 | 0.28% |
| 03 Aug 2022 | 7296.35 | 7326.00 | 7376.40 | 7218.00 | 1218621 | -0.62% |
| 02 Aug 2022 | 7341.90 | 7201.45 | 7356.00 | 7182.20 | 1249124 | 1.11% |
| 01 Aug 2022 | 7261.00 | 7251.05 | 7310.00 | 7192.00 | 1227077 | 0.72% |
| 29 Jul 2022 | 7209.10 | 7175.00 | 7260.00 | 7125.00 | 2606762 | 1.87% |
| 28 Jul 2022 | 7076.60 | 6522.00 | 7109.95 | 6522.00 | 6485782 | 10.63% |
| 27 Jul 2022 | 6396.35 | 6279.00 | 6429.40 | 6195.00 | 1444989 | 2.11% |
| 26 Jul 2022 | 6264.45 | 6300.00 | 6383.70 | 6212.50 | 1530406 | 0.60% |
| 25 Jul 2022 | 6227.00 | 6240.00 | 6334.00 | 6185.00 | 724023 | -0.50% |
| 22 Jul 2022 | 6258.25 | 6271.00 | 6325.00 | 6217.70 | 953295 | -0.14% |
| 21 Jul 2022 | 6266.90 | 6079.00 | 6283.15 | 6036.00 | 1325493 | 3.17% |
| 20 Jul 2022 | 6074.40 | 6149.00 | 6149.60 | 6042.05 | 827092 | 0.14% |
| 19 Jul 2022 | 6065.95 | 6040.00 | 6098.15 | 6002.05 | 978560 | 0.10% |
| 18 Jul 2022 | 6059.80 | 5969.90 | 6068.10 | 5931.35 | 966432 | 2.44% |
| 15 Jul 2022 | 5915.20 | 5855.00 | 5928.25 | 5812.85 | 569859 | 1.45% |
| 14 Jul 2022 | 5830.85 | 5925.00 | 5926.95 | 5794.70 | 692920 | -0.82% |
| 13 Jul 2022 | 5878.90 | 5929.95 | 5979.00 | 5866.60 | 886934 | 0.09% |
| 12 Jul 2022 | 5873.55 | 5849.80 | 5959.55 | 5784.00 | 975446 | 0.21% |
| 11 Jul 2022 | 5861.50 | 5850.00 | 5903.95 | 5813.80 | 761337 | -0.20% |
| 08 Jul 2022 | 5873.20 | 5928.00 | 5928.00 | 5801.00 | 803282 | 0.21% |
| 07 Jul 2022 | 5860.70 | 5935.00 | 5986.90 | 5816.00 | 1335247 | -0.95% |
| 06 Jul 2022 | 5916.70 | 5680.00 | 5938.85 | 5645.90 | 2222952 | 4.52% |
| 05 Jul 2022 | 5661.10 | 5660.00 | 5755.00 | 5626.45 | 1228453 | 0.55% |
| 04 Jul 2022 | 5630.30 | 5612.90 | 5648.95 | 5541.00 | 789818 | 0.28% |
| 01 Jul 2022 | 5614.40 | 5364.00 | 5633.95 | 5335.05 | 1221890 | 3.96% |
| 30 Jun 2022 | 5400.50 | 5512.80 | 5535.20 | 5377.00 | 1198275 | -2.04% |
| 29 Jun 2022 | 5512.80 | 5485.00 | 5554.00 | 5460.00 | 755982 | -1.14% |
| 28 Jun 2022 | 5576.25 | 5607.00 | 5619.00 | 5525.00 | 739500 | -1.15% |
| 27 Jun 2022 | 5641.20 | 5700.00 | 5725.00 | 5587.75 | 1049008 | 0.96% |
| 24 Jun 2022 | 5587.75 | 5510.00 | 5616.65 | 5455.00 | 1304933 | 2.56% |
| 23 Jun 2022 | 5448.15 | 5445.60 | 5495.00 | 5343.00 | 1101857 | 0.16% |
| 22 Jun 2022 | 5439.60 | 5531.50 | 5531.50 | 5405.00 | 898346 | -1.97% |
| 21 Jun 2022 | 5549.15 | 5525.00 | 5564.00 | 5455.00 | 1002359 | 1.44% |
| 20 Jun 2022 | 5470.45 | 5428.00 | 5510.00 | 5352.00 | 1119456 | 0.94% |
| 17 Jun 2022 | 5419.55 | 5220.00 | 5475.00 | 5220.00 | 1937939 | 2.57% |
| 16 Jun 2022 | 5283.90 | 5565.00 | 5614.95 | 5254.85 | 2179686 | -3.67% |
| 15 Jun 2022 | 5484.95 | 5418.00 | 5499.90 | 5396.15 | 1659943 | 2.03% |
| 14 Jun 2022 | 5375.75 | 5347.00 | 5461.00 | 5284.20 | 1884541 | 0.33% |
| 13 Jun 2022 | 5358.25 | 5525.05 | 5554.00 | 5325.00 | 1932785 | -5.46% |
| 10 Jun 2022 | 5667.50 | 5825.00 | 5835.00 | 5652.40 | 2151891 | -3.92% |
| 09 Jun 2022 | 5898.55 | 5905.00 | 5931.60 | 5855.00 | 1237674 | -0.94% |
| 08 Jun 2022 | 5954.30 | 5900.00 | 6054.00 | 5802.25 | 1334146 | 1.29% |
| 07 Jun 2022 | 5878.60 | 5980.00 | 5989.95 | 5833.65 | 896982 | -2.37% |
| 06 Jun 2022 | 6021.00 | 6008.20 | 6050.00 | 5911.00 | 737657 | -0.12% |
| 03 Jun 2022 | 6028.20 | 6125.00 | 6168.00 | 6014.00 | 1043465 | -0.49% |
| 02 Jun 2022 | 6057.85 | 6007.00 | 6080.00 | 5949.20 | 750809 | 0.79% |
| 01 Jun 2022 | 6010.15 | 6060.00 | 6130.00 | 5977.25 | 887620 | -1.18% |
| 31 May 2022 | 6082.15 | 6110.00 | 6169.20 | 6016.45 | 1548966 | -0.48% |
| 30 May 2022 | 6111.20 | 6088.00 | 6127.00 | 6041.10 | 817484 | 1.96% |
| 27 May 2022 | 5993.50 | 5900.00 | 6077.00 | 5861.05 | 1625805 | 3.02% |
| 26 May 2022 | 5817.80 | 5850.00 | 5875.45 | 5653.40 | 1259546 | -0.16% |
| 25 May 2022 | 5827.40 | 5839.00 | 5877.70 | 5801.80 | 867598 | 0.49% |
| 24 May 2022 | 5798.80 | 5783.00 | 5833.00 | 5725.00 | 1084069 | 0.08% |
| 23 May 2022 | 5794.00 | 5825.00 | 5906.25 | 5771.20 | 968021 | 0.42% |
| 20 May 2022 | 5769.60 | 5840.00 | 5841.95 | 5712.00 | 1098610 | 1.10% |
| 19 May 2022 | 5707.00 | 5651.00 | 5745.00 | 5611.00 | 1065025 | -1.86% |
| 18 May 2022 | 5815.20 | 5889.95 | 5956.70 | 5790.00 | 1655094 | -0.38% |
| 17 May 2022 | 5837.30 | 5660.00 | 5849.00 | 5652.00 | 1401770 | 3.40% |
| 16 May 2022 | 5645.40 | 5575.00 | 5711.95 | 5488.00 | 1414955 | 2.35% |
| 13 May 2022 | 5515.75 | 5700.00 | 5749.00 | 5500.00 | 2105315 | -1.39% |
| 12 May 2022 | 5593.40 | 5750.00 | 5764.75 | 5505.90 | 2494044 | -3.68% |
| 11 May 2022 | 5807.00 | 5957.00 | 5996.60 | 5737.00 | 1861339 | -2.05% |
| 10 May 2022 | 5928.45 | 6000.00 | 6113.05 | 5900.00 | 1177933 | -1.80% |
| 09 May 2022 | 6036.95 | 5961.00 | 6135.25 | 5832.55 | 1935648 | 0.61% |
| 06 May 2022 | 6000.30 | 6201.00 | 6205.05 | 5975.00 | 3064865 | -4.90% |
| 05 May 2022 | 6309.45 | 6400.00 | 6497.45 | 6290.00 | 1486028 | -0.48% |
| 04 May 2022 | 6339.75 | 6629.90 | 6667.80 | 6290.00 | 1649115 | -4.32% |
| 02 May 2022 | 6626.15 | 6550.00 | 6649.85 | 6525.50 | 1238741 | -0.68% |
| 29 Apr 2022 | 6671.80 | 6800.00 | 6823.60 | 6651.00 | 1337517 | -0.83% |
| 28 Apr 2022 | 6727.65 | 6748.00 | 6805.00 | 6580.00 | 2499094 | 0.20% |
| 27 Apr 2022 | 6714.10 | 7100.00 | 7100.00 | 6688.85 | 3984357 | -7.27% |
| 26 Apr 2022 | 7240.55 | 7131.00 | 7262.95 | 7097.00 | 1012419 | 3.36% |
| 25 Apr 2022 | 7005.50 | 7000.00 | 7074.95 | 6950.00 | 684953 | -1.48% |
| 22 Apr 2022 | 7110.75 | 7080.00 | 7207.00 | 7071.40 | 807987 | -0.38% |
| 21 Apr 2022 | 7138.10 | 7099.00 | 7187.00 | 7047.30 | 875343 | 1.50% |
| 20 Apr 2022 | 7032.50 | 7274.95 | 7294.70 | 6960.00 | 1558181 | -3.13% |
| 19 Apr 2022 | 7259.55 | 7300.00 | 7443.30 | 7151.00 | 1191110 | -0.03% |
| 18 Apr 2022 | 7261.45 | 7265.50 | 7375.00 | 7231.60 | 758222 | -0.91% |
| 13 Apr 2022 | 7328.45 | 7313.00 | 7380.00 | 7282.05 | 672317 | 0.74% |
| 12 Apr 2022 | 7274.50 | 7299.95 | 7299.95 | 7220.00 | 805598 | -0.85% |
| 11 Apr 2022 | 7336.65 | 7345.05 | 7384.00 | 7295.00 | 597508 | -0.41% |
| 08 Apr 2022 | 7366.60 | 7328.30 | 7425.00 | 7260.00 | 881973 | 1.05% |
| 07 Apr 2022 | 7290.20 | 7310.00 | 7356.00 | 7270.00 | 718266 | -0.77% |
| 06 Apr 2022 | 7346.95 | 7350.00 | 7425.00 | 7300.00 | 767031 | -0.56% |
| 05 Apr 2022 | 7388.45 | 7435.00 | 7479.95 | 7330.00 | 1072082 | -1.36% |
| 04 Apr 2022 | 7490.65 | 7449.00 | 7590.90 | 7430.00 | 1049759 | 1.11% |
| 01 Apr 2022 | 7408.10 | 7229.95 | 7449.00 | 7220.30 | 871513 | 2.04% |
| 31 Mar 2022 | 7259.95 | 7287.95 | 7445.00 | 7240.65 | 1633011 | 0.11% |
| 30 Mar 2022 | 7251.85 | 7100.00 | 7274.45 | 7099.00 | 1272254 | 3.02% |
| 29 Mar 2022 | 7039.35 | 7040.00 | 7060.00 | 6984.50 | 715950 | 0.54% |
| 28 Mar 2022 | 7001.40 | 6990.00 | 7035.00 | 6870.00 | 936973 | 0.40% |
| 25 Mar 2022 | 6973.50 | 7059.00 | 7067.45 | 6940.00 | 702373 | -0.34% |
| 24 Mar 2022 | 6997.55 | 6969.00 | 7035.55 | 6881.25 | 783716 | -0.10% |
| 23 Mar 2022 | 7004.80 | 7050.00 | 7104.00 | 6970.00 | 1176750 | 0.27% |
| 22 Mar 2022 | 6985.80 | 6870.00 | 7010.00 | 6767.00 | 1273796 | 1.68% |
| 21 Mar 2022 | 6870.40 | 7000.00 | 7018.75 | 6850.00 | 962019 | -1.77% |
| 17 Mar 2022 | 6994.40 | 6947.70 | 7056.90 | 6930.10 | 1670678 | 2.25% |
| 16 Mar 2022 | 6840.60 | 6780.00 | 6899.40 | 6743.35 | 1633596 | 2.61% |
| 15 Mar 2022 | 6666.55 | 6677.20 | 6750.00 | 6605.00 | 1479270 | 0.02% |
| 14 Mar 2022 | 6665.45 | 6601.00 | 6689.00 | 6500.00 | 1266846 | 0.57% |
| 11 Mar 2022 | 6628.00 | 6550.00 | 6685.00 | 6490.05 | 1264771 | 0.65% |
| 10 Mar 2022 | 6584.90 | 6794.00 | 6794.00 | 6501.00 | 2091561 | 1.74% |
| 09 Mar 2022 | 6472.50 | 6219.50 | 6525.00 | 6121.85 | 2280131 | 5.04% |
| 08 Mar 2022 | 6161.85 | 6128.00 | 6217.35 | 5912.90 | 2885783 | 0.60% |
| 07 Mar 2022 | 6125.00 | 6350.00 | 6370.00 | 6100.00 | 2843588 | -6.32% |
| 04 Mar 2022 | 6537.90 | 6688.40 | 6698.00 | 6500.00 | 1996509 | -3.12% |
| 03 Mar 2022 | 6748.35 | 6920.00 | 6944.30 | 6725.00 | 1333999 | -1.22% |
| 02 Mar 2022 | 6831.55 | 6918.00 | 6936.35 | 6762.00 | 1608009 | -2.44% |
| 28 Feb 2022 | 7002.30 | 6860.00 | 7025.00 | 6806.60 | 1580891 | 0.47% |
| 25 Feb 2022 | 6969.40 | 6800.00 | 6989.95 | 6759.00 | 1413281 | 5.15% |
| 24 Feb 2022 | 6627.80 | 6800.00 | 6900.20 | 6592.45 | 1930040 | -5.92% |
| 23 Feb 2022 | 7044.55 | 7060.00 | 7117.35 | 7027.45 | 795228 | 0.47% |
| 22 Feb 2022 | 7011.35 | 6800.00 | 7036.15 | 6789.00 | 1258732 | 0.07% |
| 21 Feb 2022 | 7006.35 | 7000.00 | 7080.90 | 6911.00 | 816664 | -0.34% |
| 18 Feb 2022 | 7030.10 | 7020.00 | 7116.00 | 7010.00 | 762517 | -0.74% |
| 17 Feb 2022 | 7082.45 | 7120.00 | 7128.00 | 6982.00 | 903616 | 0.20% |
| 16 Feb 2022 | 7068.60 | 7185.00 | 7224.95 | 7050.00 | 1054041 | -1.03% |
| 15 Feb 2022 | 7142.05 | 6800.00 | 7195.00 | 6785.95 | 1346820 | 5.25% |
| 14 Feb 2022 | 6785.95 | 6810.00 | 6930.00 | 6744.05 | 1169766 | -3.22% |
| 11 Feb 2022 | 7011.60 | 7040.00 | 7079.95 | 6921.05 | 1276461 | -1.76% |
| 10 Feb 2022 | 7137.00 | 7135.00 | 7240.00 | 7065.00 | 1244200 | 0.28% |
| 09 Feb 2022 | 7117.35 | 7128.55 | 7157.90 | 7070.00 | 649166 | 0.88% |
| 08 Feb 2022 | 7055.00 | 7000.00 | 7147.00 | 6914.70 | 1640542 | 1.79% |
| 07 Feb 2022 | 6930.60 | 7165.00 | 7165.00 | 6881.00 | 1183012 | -3.18% |
| 04 Feb 2022 | 7158.40 | 7090.00 | 7188.40 | 7055.00 | 823208 | 0.67% |
| 03 Feb 2022 | 7110.65 | 7253.00 | 7287.05 | 7100.00 | 839856 | -1.89% |
| 02 Feb 2022 | 7247.45 | 7100.00 | 7280.00 | 7095.00 | 1339821 | 3.32% |
| 01 Feb 2022 | 7014.60 | 7075.90 | 7115.80 | 6886.00 | 1383449 | 0.20% |
| 31 Jan 2022 | 7000.25 | 6979.90 | 7075.90 | 6930.10 | 1251249 | 1.94% |
| 28 Jan 2022 | 6867.25 | 6961.05 | 7045.60 | 6845.00 | 1467522 | 0.44% |
| 27 Jan 2022 | 6837.00 | 6823.60 | 6902.35 | 6708.10 | 1761028 | -1.82% |
| 25 Jan 2022 | 6963.75 | 6900.00 | 6996.00 | 6752.20 | 2525934 | 0.46% |
| 24 Jan 2022 | 6931.75 | 7350.00 | 7350.00 | 6817.70 | 2502582 | -5.99% |
| 21 Jan 2022 | 7373.75 | 7402.50 | 7499.00 | 7305.85 | 1370450 | -2.08% |
| 20 Jan 2022 | 7530.25 | 7610.00 | 7650.00 | 7401.00 | 2910383 | -0.55% |
| 19 Jan 2022 | 7571.80 | 7850.00 | 8045.00 | 7473.00 | 5000317 | -2.22% |
| 18 Jan 2022 | 7744.00 | 7899.95 | 7945.00 | 7716.05 | 1130024 | -1.38% |
| 17 Jan 2022 | 7852.60 | 7819.50 | 7910.00 | 7801.55 | 679774 | 0.26% |
| 14 Jan 2022 | 7832.20 | 7775.00 | 7846.10 | 7728.50 | 569635 | 0.31% |
| 13 Jan 2022 | 7808.35 | 7828.00 | 7849.55 | 7774.00 | 616374 | 0.44% |
| 12 Jan 2022 | 7774.50 | 7726.00 | 7869.00 | 7691.80 | 1458404 | 1.36% |
| 11 Jan 2022 | 7669.85 | 7739.00 | 7759.95 | 7571.00 | 1037912 | -0.79% |
| 10 Jan 2022 | 7731.30 | 7686.00 | 7759.00 | 7669.75 | 639060 | 0.94% |
| 07 Jan 2022 | 7659.35 | 7763.95 | 7785.00 | 7585.00 | 1165951 | -1.15% |
| 06 Jan 2022 | 7748.25 | 7525.00 | 7779.35 | 7521.00 | 1535986 | 1.01% |
| 05 Jan 2022 | 7670.80 | 7469.90 | 7691.15 | 7415.00 | 2583262 | 4.46% |
| 04 Jan 2022 | 7343.00 | 7250.00 | 7375.00 | 7235.50 | 959173 | 1.71% |
| 03 Jan 2022 | 7219.60 | 6975.00 | 7243.95 | 6975.00 | 1269725 | 3.47% |
| 31 Dec 2021 | 6977.30 | 6882.00 | 6999.00 | 6875.55 | 769907 | 1.55% |
| 30 Dec 2021 | 6871.10 | 6899.90 | 6944.95 | 6856.90 | 658992 | -0.59% |
| 29 Dec 2021 | 6911.65 | 6884.90 | 6949.95 | 6853.05 | 532379 | 0.07% |
| 28 Dec 2021 | 6906.65 | 6980.00 | 6980.00 | 6861.75 | 862464 | 0.23% |
| 27 Dec 2021 | 6890.75 | 6751.00 | 6908.80 | 6654.05 | 912360 | 0.57% |
| 24 Dec 2021 | 6852.00 | 6984.90 | 6987.95 | 6757.60 | 980774 | -0.95% |
| 23 Dec 2021 | 6917.75 | 6840.00 | 6993.50 | 6838.25 | 1339399 | 2.16% |
| 22 Dec 2021 | 6771.20 | 6635.00 | 6790.75 | 6623.80 | 1267898 | 2.94% |
| 21 Dec 2021 | 6577.55 | 6725.15 | 6750.00 | 6540.00 | 1375591 | -0.85% |
| 20 Dec 2021 | 6634.15 | 6850.00 | 6864.85 | 6492.60 | 2226319 | -3.87% |
| 17 Dec 2021 | 6901.10 | 7000.00 | 7025.00 | 6865.00 | 1680511 | -1.82% |
| 16 Dec 2021 | 7028.85 | 6945.00 | 7063.45 | 6932.90 | 1768318 | 2.65% |
| 15 Dec 2021 | 6847.25 | 7072.50 | 7072.50 | 6831.00 | 1817528 | -3.09% |
| 14 Dec 2021 | 7065.90 | 7180.00 | 7180.00 | 7035.00 | 1276481 | -2.12% |
| 13 Dec 2021 | 7218.75 | 7470.00 | 7477.00 | 7199.00 | 1298599 | -3.14% |
| 10 Dec 2021 | 7452.50 | 7374.00 | 7467.00 | 7360.00 | 679145 | 0.16% |
| 09 Dec 2021 | 7440.30 | 7400.00 | 7468.10 | 7337.00 | 1076950 | 1.07% |
| 08 Dec 2021 | 7361.50 | 7120.00 | 7386.35 | 7120.00 | 1402691 | 3.64% |
| 07 Dec 2021 | 7103.15 | 7048.00 | 7170.00 | 6958.00 | 1079608 | 2.18% |
| 06 Dec 2021 | 6951.75 | 7069.25 | 7095.90 | 6938.10 | 858253 | -1.66% |
| 03 Dec 2021 | 7069.25 | 7160.00 | 7233.80 | 7055.00 | 816411 | -1.55% |
| 02 Dec 2021 | 7180.50 | 7090.00 | 7210.00 | 7022.40 | 847704 | 2.01% |
| 01 Dec 2021 | 7038.70 | 7032.20 | 7107.70 | 6951.00 | 1136768 | 0.59% |
| 30 Nov 2021 | 6997.25 | 6910.00 | 7199.80 | 6849.25 | 2195539 | 1.32% |
| 29 Nov 2021 | 6905.75 | 6767.00 | 6980.00 | 6678.30 | 1491815 | 1.45% |
| 26 Nov 2021 | 6807.05 | 7021.00 | 7047.90 | 6775.00 | 1689082 | -4.47% |
| 25 Nov 2021 | 7125.80 | 7150.00 | 7205.00 | 7086.80 | 615486 | -0.72% |
| 24 Nov 2021 | 7177.30 | 7160.00 | 7319.80 | 7066.00 | 1099380 | 0.89% |
| 23 Nov 2021 | 7114.30 | 7000.00 | 7178.00 | 6924.10 | 1187589 | 0.79% |
| 22 Nov 2021 | 7058.30 | 7492.00 | 7514.50 | 6990.05 | 1935243 | -5.70% |
| 18 Nov 2021 | 7484.95 | 7620.00 | 7697.70 | 7440.00 | 772539 | -1.61% |
| 17 Nov 2021 | 7607.65 | 7528.00 | 7692.00 | 7521.25 | 645574 | 0.69% |
| 16 Nov 2021 | 7555.70 | 7525.00 | 7650.00 | 7500.75 | 598049 | 0.28% |
| 15 Nov 2021 | 7534.25 | 7579.00 | 7627.45 | 7490.00 | 402518 | -0.59% |
| 12 Nov 2021 | 7579.10 | 7500.00 | 7600.25 | 7453.00 | 497128 | 1.70% |
| 11 Nov 2021 | 7452.70 | 7570.20 | 7600.95 | 7410.00 | 634400 | -1.70% |
| 10 Nov 2021 | 7581.45 | 7545.00 | 7610.00 | 7505.00 | 464989 | 0.05% |
| 09 Nov 2021 | 7577.50 | 7700.00 | 7754.40 | 7550.00 | 800247 | -1.25% |
| 08 Nov 2021 | 7673.65 | 7543.90 | 7713.15 | 7486.00 | 900301 | 1.97% |
| 04 Nov 2021 | 7525.10 | 7561.00 | 7569.00 | 7515.00 | 94033 | 0.12% |
| 03 Nov 2021 | 7516.25 | 7486.00 | 7538.80 | 7451.00 | 668704 | 0.82% |
| 02 Nov 2021 | 7455.35 | 7466.70 | 7555.00 | 7400.25 | 687116 | 0.56% |
| 01 Nov 2021 | 7413.95 | 7430.00 | 7500.20 | 7220.00 | 1037314 | 0.19% |
| 29 Oct 2021 | 7400.20 | 7480.00 | 7549.70 | 7313.05 | 948334 | -1.12% |
| 28 Oct 2021 | 7484.25 | 7540.00 | 7596.00 | 7353.40 | 1572302 | 0.03% |
| 27 Oct 2021 | 7482.15 | 7870.00 | 7919.95 | 7461.00 | 3112233 | -4.75% |
| 26 Oct 2021 | 7855.65 | 7695.00 | 7894.95 | 7651.10 | 1660575 | 2.73% |
| 25 Oct 2021 | 7646.65 | 7750.00 | 7837.75 | 7350.50 | 1169729 | -0.82% |
| 22 Oct 2021 | 7710.20 | 7756.00 | 7935.00 | 7665.00 | 1517376 | -0.35% |
| 21 Oct 2021 | 7737.30 | 7830.00 | 7830.00 | 7685.00 | 639461 | -0.31% |
| 20 Oct 2021 | 7761.35 | 7741.00 | 7833.55 | 7575.00 | 1102899 | 0.28% |
| 19 Oct 2021 | 7739.30 | 7890.00 | 7914.70 | 7671.00 | 1244989 | -1.61% |
| 18 Oct 2021 | 7865.55 | 8050.00 | 8050.00 | 7800.80 | 855098 | 0.03% |
| 14 Oct 2021 | 7862.90 | 7969.00 | 7969.00 | 7812.35 | 1134849 | -0.84% |
| 13 Oct 2021 | 7929.30 | 7907.90 | 8010.00 | 7861.30 | 1052438 | 0.94% |
| 12 Oct 2021 | 7855.75 | 7810.00 | 7925.00 | 7750.00 | 1099449 | 0.49% |
| 11 Oct 2021 | 7817.10 | 7773.90 | 7904.40 | 7752.00 | 908648 | 1.10% |
| 08 Oct 2021 | 7732.20 | 7750.00 | 7829.00 | 7712.00 | 756571 | -0.20% |
| 07 Oct 2021 | 7747.90 | 7845.90 | 7885.00 | 7738.00 | 940550 | 0.16% |
| 06 Oct 2021 | 7735.15 | 7810.00 | 7880.60 | 7685.00 | 1764631 | 0.14% |
| 05 Oct 2021 | 7724.20 | 7683.00 | 7765.00 | 7634.10 | 773243 | 0.38% |
| 04 Oct 2021 | 7695.05 | 7588.00 | 7769.00 | 7560.15 | 1090198 | 2.29% |
| 01 Oct 2021 | 7522.75 | 7620.00 | 7639.20 | 7475.00 | 937740 | -1.90% |
| 30 Sep 2021 | 7668.10 | 7545.00 | 7700.00 | 7490.90 | 1490707 | 2.03% |
| 29 Sep 2021 | 7515.40 | 7529.00 | 7635.85 | 7456.15 | 945879 | -0.37% |
| 28 Sep 2021 | 7543.30 | 7815.00 | 7825.00 | 7425.05 | 1572301 | -3.23% |
| 27 Sep 2021 | 7795.45 | 7849.00 | 7860.00 | 7740.05 | 650774 | 0.03% |
| 24 Sep 2021 | 7793.40 | 7949.85 | 7949.85 | 7725.65 | 1129346 | -1.34% |
| 23 Sep 2021 | 7899.05 | 7863.60 | 7999.00 | 7804.65 | 2109147 | 1.35% |
| 22 Sep 2021 | 7793.65 | 7850.00 | 7895.00 | 7771.00 | 1500541 | -0.26% |
| 21 Sep 2021 | 7813.85 | 7481.15 | 7847.10 | 7401.00 | 1993133 | 4.99% |
| 20 Sep 2021 | 7442.45 | 7360.00 | 7581.00 | 7320.75 | 1083806 | 0.18% |
| 17 Sep 2021 | 7428.80 | 7445.50 | 7679.95 | 7360.00 | 3474969 | 0.23% |
| 16 Sep 2021 | 7411.50 | 7445.00 | 7445.00 | 7330.50 | 577129 | -0.04% |
| 15 Sep 2021 | 7414.15 | 7445.00 | 7480.00 | 7380.00 | 657283 | -0.05% |
| 14 Sep 2021 | 7417.55 | 7480.00 | 7530.00 | 7408.00 | 719258 | -0.38% |
| 13 Sep 2021 | 7445.55 | 7430.65 | 7495.00 | 7352.00 | 802565 | 0.20% |
| 09 Sep 2021 | 7430.65 | 7430.00 | 7460.00 | 7380.00 | 700436 | -0.44% |
| 08 Sep 2021 | 7463.20 | 7457.00 | 7514.00 | 7411.05 | 859256 | 0.08% |
| 07 Sep 2021 | 7457.30 | 7528.90 | 7566.25 | 7407.20 | 836013 | -0.65% |
| 06 Sep 2021 | 7506.35 | 7550.00 | 7615.00 | 7485.10 | 897071 | -0.23% |
| 03 Sep 2021 | 7523.40 | 7500.00 | 7555.00 | 7461.75 | 880247 | 0.33% |
| 02 Sep 2021 | 7498.45 | 7500.00 | 7586.40 | 7445.05 | 1183378 | -0.28% |
| 01 Sep 2021 | 7519.60 | 7525.00 | 7674.50 | 7483.35 | 2227789 | -0.07% |
| 31 Aug 2021 | 7524.50 | 7160.00 | 7598.80 | 7130.00 | 2946438 | 5.01% |
| 30 Aug 2021 | 7165.50 | 6995.95 | 7197.00 | 6980.00 | 1504382 | 2.86% |
| 27 Aug 2021 | 6966.60 | 6950.00 | 7024.35 | 6872.00 | 935906 | 0.50% |
| 26 Aug 2021 | 6931.95 | 6900.00 | 6993.25 | 6855.00 | 1234588 | -0.19% |
| 25 Aug 2021 | 6944.95 | 7005.00 | 7054.00 | 6921.00 | 1509667 | -0.50% |
| 24 Aug 2021 | 6980.10 | 6775.00 | 7049.00 | 6727.95 | 2622990 | 3.38% |
| 23 Aug 2021 | 6752.20 | 6740.00 | 6819.50 | 6697.00 | 1738340 | 1.37% |
| 20 Aug 2021 | 6661.10 | 6471.95 | 6732.70 | 6455.65 | 2164732 | 1.79% |
| 18 Aug 2021 | 6544.10 | 6434.00 | 6640.00 | 6406.05 | 2153730 | 2.09% |
| 17 Aug 2021 | 6410.10 | 6409.95 | 6436.85 | 6305.00 | 1602776 | 0.52% |
| 16 Aug 2021 | 6377.15 | 6149.00 | 6395.00 | 6103.85 | 1423335 | 3.58% |
| 13 Aug 2021 | 6156.55 | 6210.00 | 6228.85 | 6131.00 | 667932 | -0.69% |
| 12 Aug 2021 | 6199.50 | 6181.00 | 6254.90 | 6151.25 | 794602 | 0.51% |
| 11 Aug 2021 | 6167.80 | 6176.10 | 6199.95 | 6057.00 | 791929 | -0.04% |
| 10 Aug 2021 | 6170.10 | 6225.00 | 6248.45 | 6142.05 | 731009 | -0.37% |
| 09 Aug 2021 | 6193.15 | 6225.00 | 6269.95 | 6136.05 | 881179 | -0.50% |
| 06 Aug 2021 | 6224.30 | 6285.00 | 6299.50 | 6211.00 | 729789 | -0.38% |
| 05 Aug 2021 | 6248.25 | 6354.00 | 6355.50 | 6232.00 | 866567 | -1.74% |
| 04 Aug 2021 | 6359.15 | 6343.00 | 6477.45 | 6315.00 | 1632091 | 0.43% |
| 03 Aug 2021 | 6331.90 | 6215.00 | 6342.00 | 6206.00 | 1091710 | 2.12% |
| 02 Aug 2021 | 6200.50 | 6270.00 | 6283.95 | 6170.00 | 1012435 | -0.44% |
| 30 Jul 2021 | 6228.10 | 6416.85 | 6416.85 | 6212.20 | 1406885 | -2.69% |
| 29 Jul 2021 | 6400.10 | 6289.95 | 6430.00 | 6264.05 | 1484664 | 2.21% |
| 28 Jul 2021 | 6262.00 | 6257.90 | 6284.00 | 6157.00 | 1149153 | 0.49% |
| 27 Jul 2021 | 6231.45 | 6180.00 | 6327.00 | 6175.00 | 2068528 | 1.12% |
| 26 Jul 2021 | 6162.45 | 6150.00 | 6198.30 | 6130.00 | 733502 | -0.30% |
| 23 Jul 2021 | 6180.90 | 6189.00 | 6225.00 | 6140.00 | 953739 | -0.24% |
| 22 Jul 2021 | 6195.55 | 5930.00 | 6244.00 | 5921.15 | 3488591 | 4.27% |
| 20 Jul 2021 | 5941.85 | 6020.00 | 6027.95 | 5868.00 | 1401837 | -1.22% |
| 19 Jul 2021 | 6015.40 | 6088.00 | 6123.00 | 5935.00 | 1290532 | -1.80% |
| 16 Jul 2021 | 6125.45 | 6125.00 | 6190.00 | 6097.20 | 963121 | -0.07% |
| 15 Jul 2021 | 6129.70 | 6133.90 | 6177.20 | 6102.00 | 870990 | -0.07% |
| 14 Jul 2021 | 6133.90 | 6150.00 | 6182.00 | 6120.00 | 776574 | -0.33% |
| 13 Jul 2021 | 6154.30 | 6185.00 | 6225.00 | 6140.00 | 1002127 | 0.08% |
| 12 Jul 2021 | 6149.55 | 6175.00 | 6198.90 | 6103.60 | 978740 | 0.22% |
| 09 Jul 2021 | 6136.15 | 6083.00 | 6171.00 | 6061.05 | 1447544 | 0.30% |
| 08 Jul 2021 | 6117.80 | 6180.00 | 6220.90 | 6080.40 | 1130560 | -1.30% |
| 07 Jul 2021 | 6198.60 | 6220.00 | 6286.00 | 6160.40 | 1947925 | -0.06% |
| 06 Jul 2021 | 6202.40 | 6055.00 | 6342.80 | 6053.00 | 3491393 | 2.14% |
| 05 Jul 2021 | 6072.70 | 6029.00 | 6095.95 | 6006.05 | 863179 | 1.25% |
| 02 Jul 2021 | 5997.75 | 6000.00 | 6030.00 | 5965.00 | 811298 | 0.51% |
| 01 Jul 2021 | 5967.15 | 6040.00 | 6040.00 | 5940.00 | 1120601 | -0.81% |
| 30 Jun 2021 | 6015.85 | 6050.00 | 6125.00 | 6000.00 | 1225794 | -0.60% |
| 29 Jun 2021 | 6052.40 | 6040.00 | 6137.65 | 6002.10 | 1310079 | 0.25% |
| 28 Jun 2021 | 6037.05 | 6100.00 | 6117.70 | 6015.00 | 828481 | -0.64% |
| 25 Jun 2021 | 6075.80 | 6057.00 | 6107.00 | 6030.20 | 961994 | 0.53% |
| 24 Jun 2021 | 6043.60 | 6027.00 | 6108.00 | 6011.00 | 1082421 | 0.47% |
| 23 Jun 2021 | 6015.60 | 6051.00 | 6115.00 | 6001.00 | 1238215 | -0.02% |
| 22 Jun 2021 | 6016.80 | 6150.00 | 6189.00 | 6000.00 | 1540611 | -1.62% |
| 21 Jun 2021 | 6116.00 | 6000.00 | 6135.00 | 5987.10 | 1271962 | 0.48% |
| 18 Jun 2021 | 6087.05 | 6089.90 | 6148.00 | 5965.05 | 2709615 | 0.61% |
| 17 Jun 2021 | 6050.25 | 5920.00 | 6115.00 | 5920.00 | 1871857 | -0.52% |
| 16 Jun 2021 | 6081.60 | 6140.00 | 6160.90 | 6062.80 | 1481658 | -1.29% |
| 15 Jun 2021 | 6161.15 | 6219.00 | 6239.80 | 6150.00 | 1523661 | -0.53% |
| 14 Jun 2021 | 6194.15 | 6069.70 | 6249.00 | 5975.60 | 2633601 | 1.21% |
| 11 Jun 2021 | 6120.00 | 6105.35 | 6230.00 | 6045.20 | 3702721 | 0.55% |
| 10 Jun 2021 | 6086.40 | 5715.00 | 6115.00 | 5677.00 | 5296120 | 7.26% |
| 09 Jun 2021 | 5674.50 | 5795.00 | 5795.00 | 5627.30 | 1538112 | -1.41% |
| 08 Jun 2021 | 5755.40 | 5751.00 | 5817.00 | 5720.15 | 1789007 | 0.45% |
| 07 Jun 2021 | 5729.75 | 5800.00 | 5843.85 | 5682.45 | 2835805 | -4.40% |
| 04 Jun 2021 | 5993.45 | 5915.00 | 6010.00 | 5900.00 | 2445367 | 1.56% |
| 03 Jun 2021 | 5901.50 | 5840.00 | 5915.00 | 5780.15 | 2230378 | 1.60% |
| 02 Jun 2021 | 5808.65 | 5756.50 | 5845.00 | 5742.55 | 2013195 | 0.41% |
| 01 Jun 2021 | 5784.80 | 5644.00 | 5818.00 | 5625.40 | 2853451 | 2.79% |
| 31 May 2021 | 5627.95 | 5620.00 | 5664.70 | 5560.00 | 1795811 | 0.31% |
| 28 May 2021 | 5610.75 | 5724.00 | 5750.00 | 5592.10 | 1526375 | -1.26% |
| 27 May 2021 | 5682.20 | 5779.95 | 5782.15 | 5651.00 | 2152590 | -1.54% |
| 26 May 2021 | 5771.15 | 5640.00 | 5794.80 | 5586.10 | 2916746 | 2.71% |
| 25 May 2021 | 5618.65 | 5640.00 | 5658.80 | 5582.00 | 1315546 | 0.28% |
| 24 May 2021 | 5602.90 | 5634.00 | 5688.00 | 5590.00 | 1215060 | -0.51% |
| 21 May 2021 | 5631.75 | 5660.00 | 5695.00 | 5586.30 | 1856966 | 0.77% |
| 20 May 2021 | 5588.75 | 5628.00 | 5658.00 | 5545.00 | 1488827 | -0.75% |
| 19 May 2021 | 5631.20 | 5674.95 | 5722.90 | 5595.00 | 2250906 | -1.01% |
| 18 May 2021 | 5688.75 | 5501.00 | 5705.00 | 5501.00 | 3147883 | 4.76% |
| 17 May 2021 | 5430.10 | 5350.00 | 5490.00 | 5315.05 | 2411583 | 1.87% |
| 14 May 2021 | 5330.35 | 5405.00 | 5405.00 | 5267.00 | 1525762 | -0.52% |
| 12 May 2021 | 5358.40 | 5413.10 | 5440.00 | 5329.40 | 1539336 | -1.22% |
| 11 May 2021 | 5424.70 | 5411.25 | 5458.10 | 5390.00 | 1617248 | -1.32% |
| 10 May 2021 | 5497.50 | 5575.00 | 5575.00 | 5445.00 | 1997339 | 0.07% |
| 07 May 2021 | 5493.80 | 5590.00 | 5613.15 | 5458.00 | 1851033 | -0.63% |
| 06 May 2021 | 5528.80 | 5568.00 | 5619.90 | 5473.35 | 2223111 | 0.25% |
| 05 May 2021 | 5515.15 | 5683.00 | 5700.00 | 5452.40 | 4378693 | -1.79% |
| 04 May 2021 | 5615.75 | 5610.00 | 5749.95 | 5560.00 | 4838347 | 1.16% |
| 03 May 2021 | 5551.15 | 5316.30 | 5580.00 | 5291.25 | 4033591 | 1.82% |
| 30 Apr 2021 | 5451.90 | 5350.00 | 5524.65 | 5327.70 | 4124888 | -0.60% |
| 29 Apr 2021 | 5484.85 | 5350.00 | 5525.00 | 5330.00 | 7258486 | 3.86% |
| 28 Apr 2021 | 5280.90 | 4915.00 | 5310.00 | 4915.00 | 8576454 | 8.55% |
| 27 Apr 2021 | 4865.05 | 4747.00 | 4889.85 | 4746.55 | 2644997 | 2.71% |
| 26 Apr 2021 | 4736.55 | 4690.00 | 4829.00 | 4690.00 | 2903989 | 1.47% |
| 23 Apr 2021 | 4667.80 | 4621.10 | 4759.80 | 4610.50 | 2729525 | -0.45% |
| 22 Apr 2021 | 4688.70 | 4550.00 | 4714.00 | 4505.75 | 2563539 | 1.63% |
| 20 Apr 2021 | 4613.65 | 4563.00 | 4699.00 | 4555.20 | 3394597 | 2.99% |
| 19 Apr 2021 | 4479.60 | 4450.00 | 4504.00 | 4362.00 | 3426507 | -2.97% |
| 16 Apr 2021 | 4616.60 | 4661.00 | 4690.00 | 4590.00 | 2142648 | -0.94% |
| 15 Apr 2021 | 4660.30 | 4708.10 | 4750.00 | 4566.10 | 2897185 | -1.45% |
| 13 Apr 2021 | 4728.75 | 4535.10 | 4774.90 | 4514.05 | 3175019 | 4.83% |
| 12 Apr 2021 | 4511.00 | 4740.00 | 4740.00 | 4400.00 | 4500046 | -7.42% |
| 09 Apr 2021 | 4872.30 | 5000.00 | 5010.00 | 4845.00 | 2902646 | -3.13% |
| 08 Apr 2021 | 5029.50 | 5100.00 | 5115.00 | 5015.00 | 1407879 | -0.94% |
| 07 Apr 2021 | 5077.10 | 4980.00 | 5109.00 | 4940.00 | 2402782 | 1.68% |
| 06 Apr 2021 | 4993.10 | 5050.00 | 5059.45 | 4952.60 | 2070906 | 0.62% |
| 05 Apr 2021 | 4962.50 | 5259.00 | 5259.00 | 4920.60 | 3739680 | -5.87% |
| 01 Apr 2021 | 5272.15 | 5210.00 | 5288.50 | 5161.95 | 2148234 | 2.37% |
| 31 Mar 2021 | 5149.85 | 5185.00 | 5218.80 | 5122.95 | 1845975 | -0.84% |
| 30 Mar 2021 | 5193.55 | 5234.85 | 5260.00 | 5150.00 | 1845391 | 0.20% |
| 26 Mar 2021 | 5183.05 | 5170.00 | 5248.00 | 5135.00 | 2347460 | 1.19% |
| 25 Mar 2021 | 5122.20 | 5280.00 | 5300.00 | 5103.15 | 2343271 | -2.81% |
| 24 Mar 2021 | 5270.30 | 5374.00 | 5374.00 | 5260.00 | 1737643 | -2.02% |
| 23 Mar 2021 | 5378.80 | 5410.00 | 5445.00 | 5350.00 | 1849038 | -0.20% |
| 22 Mar 2021 | 5389.35 | 5446.50 | 5497.00 | 5337.00 | 1938461 | -1.17% |
| 19 Mar 2021 | 5453.25 | 5316.00 | 5479.00 | 5190.05 | 3220310 | 1.52% |
| 18 Mar 2021 | 5371.85 | 5423.00 | 5545.00 | 5305.00 | 2339058 | 0.22% |
| 17 Mar 2021 | 5359.80 | 5460.00 | 5460.40 | 5344.45 | 1134758 | -1.76% |
| 16 Mar 2021 | 5455.95 | 5488.45 | 5507.00 | 5420.00 | 1561305 | 0.31% |
| 15 Mar 2021 | 5439.05 | 5571.05 | 5585.65 | 5350.55 | 2087010 | -2.14% |
| 12 Mar 2021 | 5557.85 | 5600.00 | 5670.00 | 5521.00 | 2508013 | 0.23% |
| 10 Mar 2021 | 5545.05 | 5440.00 | 5561.00 | 5440.00 | 2191250 | 2.40% |
| 09 Mar 2021 | 5415.05 | 5371.00 | 5445.00 | 5335.00 | 1811496 | 1.77% |
| 08 Mar 2021 | 5320.65 | 5469.00 | 5493.95 | 5311.00 | 1721042 | -2.28% |
| 05 Mar 2021 | 5444.90 | 5440.00 | 5519.75 | 5402.10 | 2075760 | -0.75% |
| 04 Mar 2021 | 5485.90 | 5430.00 | 5567.15 | 5401.00 | 2234698 | -1.03% |
| 03 Mar 2021 | 5542.90 | 5364.15 | 5573.35 | 5340.10 | 2252413 | 4.26% |
| 02 Mar 2021 | 5316.30 | 5300.00 | 5410.00 | 5262.05 | 2208634 | 0.94% |
| 01 Mar 2021 | 5266.80 | 5315.00 | 5369.90 | 5195.00 | 2031881 | 0.04% |
| 26 Feb 2021 | 5264.90 | 5430.00 | 5454.00 | 5221.00 | 3713326 | -4.79% |
| 25 Feb 2021 | 5529.95 | 5601.00 | 5619.95 | 5511.35 | 1584595 | -0.59% |
| 24 Feb 2021 | 5562.90 | 5444.00 | 5578.90 | 5383.00 | 1908795 | 3.33% |
| 23 Feb 2021 | 5383.70 | 5420.00 | 5504.65 | 5350.00 | 2190245 | 0.13% |
| 22 Feb 2021 | 5376.85 | 5480.00 | 5538.70 | 5334.75 | 2000563 | -2.20% |
| 19 Feb 2021 | 5497.95 | 5560.00 | 5621.95 | 5425.00 | 2744456 | -1.18% |
| 18 Feb 2021 | 5563.35 | 5699.00 | 5714.75 | 5522.20 | 2317513 | -2.49% |
| 17 Feb 2021 | 5705.15 | 5730.00 | 5799.00 | 5670.00 | 2346395 | -0.96% |
| 16 Feb 2021 | 5760.25 | 5791.40 | 5822.20 | 5690.30 | 2126810 | -0.34% |
| 15 Feb 2021 | 5779.85 | 5605.35 | 5799.00 | 5600.00 | 3168826 | 3.63% |
| 12 Feb 2021 | 5577.45 | 5570.00 | 5618.00 | 5532.05 | 1625268 | 0.19% |
| 11 Feb 2021 | 5567.05 | 5470.00 | 5588.00 | 5455.75 | 2028947 | 1.66% |
| 10 Feb 2021 | 5475.90 | 5434.70 | 5502.35 | 5395.00 | 2638012 | 1.40% |
| 09 Feb 2021 | 5400.30 | 5537.50 | 5539.00 | 5382.60 | 2263904 | -1.77% |
| 08 Feb 2021 | 5497.70 | 5542.00 | 5665.00 | 5475.30 | 2800809 | -0.74% |
| 05 Feb 2021 | 5538.55 | 5526.00 | 5627.00 | 5470.00 | 4437987 | 0.61% |
| 04 Feb 2021 | 5504.85 | 5214.00 | 5543.00 | 5206.05 | 5325888 | 4.95% |
| 03 Feb 2021 | 5245.10 | 5218.60 | 5270.00 | 5140.00 | 2650783 | 1.39% |
| 02 Feb 2021 | 5173.20 | 5100.00 | 5337.95 | 5094.90 | 4347993 | 2.27% |
| 01 Feb 2021 | 5058.60 | 4775.00 | 5080.00 | 4666.50 | 4290745 | 6.84% |
| 29 Jan 2021 | 4734.55 | 4886.70 | 4950.00 | 4707.10 | 4260795 | -1.57% |
| 28 Jan 2021 | 4810.25 | 4779.55 | 4909.00 | 4723.10 | 3477329 | -0.72% |
| 27 Jan 2021 | 4845.00 | 4921.30 | 4945.60 | 4811.00 | 2800493 | -1.30% |
| 25 Jan 2021 | 4908.70 | 5049.00 | 5163.00 | 4890.00 | 3673060 | -1.28% |
| 22 Jan 2021 | 4972.55 | 5135.00 | 5137.00 | 4945.60 | 3084796 | -2.85% |
| 21 Jan 2021 | 5118.30 | 4993.00 | 5225.00 | 4990.00 | 7061809 | 2.74% |
| 20 Jan 2021 | 4981.95 | 4968.00 | 5032.60 | 4901.00 | 3314707 | 0.46% |
| 19 Jan 2021 | 4959.15 | 4765.10 | 4994.95 | 4752.00 | 4767465 | 5.07% |
| 18 Jan 2021 | 4719.85 | 4870.00 | 4880.00 | 4686.00 | 3703413 | -3.35% |
| 15 Jan 2021 | 4883.60 | 4877.00 | 4927.00 | 4842.40 | 2544916 | 0.13% |
| 14 Jan 2021 | 4877.35 | 4902.90 | 4966.80 | 4834.00 | 2680811 | -0.52% |
| 13 Jan 2021 | 4902.90 | 5066.00 | 5074.00 | 4826.25 | 3269373 | -2.76% |
| 12 Jan 2021 | 5042.20 | 4984.25 | 5099.00 | 4951.00 | 3335908 | 1.16% |
| 11 Jan 2021 | 4984.25 | 5108.00 | 5110.95 | 4958.25 | 2924164 | -1.92% |
| 08 Jan 2021 | 5082.00 | 5130.00 | 5138.75 | 5042.00 | 2998451 | 0.02% |
| 07 Jan 2021 | 5081.00 | 5065.00 | 5131.55 | 5021.30 | 3035750 | 1.01% |
| 06 Jan 2021 | 5030.30 | 5130.00 | 5168.35 | 4990.30 | 3607923 | -1.73% |
| 05 Jan 2021 | 5119.00 | 5218.00 | 5224.20 | 5062.50 | 3953400 | -1.86% |
| 04 Jan 2021 | 5216.20 | 5324.00 | 5324.00 | 5196.20 | 2333659 | -1.21% |
| 01 Jan 2021 | 5280.15 | 5310.20 | 5338.00 | 5250.00 | 1447187 | -0.28% |
| 31 Dec 2020 | 5295.20 | 5335.00 | 5372.50 | 5272.00 | 2869212 | -0.73% |
| 30 Dec 2020 | 5334.15 | 5200.50 | 5348.00 | 5174.00 | 3864700 | 2.57% |
| 29 Dec 2020 | 5200.50 | 5225.00 | 5247.00 | 5167.50 | 1969529 | -0.07% |
| 28 Dec 2020 | 5204.10 | 5184.90 | 5244.80 | 5175.00 | 1932606 | 0.37% |
| 24 Dec 2020 | 5184.90 | 5138.95 | 5218.95 | 5106.00 | 2625559 | 1.89% |
| 23 Dec 2020 | 5088.90 | 5000.00 | 5166.00 | 4970.35 | 3431457 | 1.55% |
| 22 Dec 2020 | 5011.40 | 5070.00 | 5125.00 | 4826.35 | 5473521 | -0.60% |
| 21 Dec 2020 | 5041.85 | 5228.00 | 5234.70 | 4905.20 | 3551570 | -4.01% |
| 18 Dec 2020 | 5252.50 | 5250.00 | 5284.95 | 5165.00 | 3255043 | -0.65% |
| 17 Dec 2020 | 5286.70 | 5139.85 | 5303.15 | 5101.60 | 3733152 | 2.72% |
| 16 Dec 2020 | 5146.60 | 5199.00 | 5225.00 | 5120.00 | 3269184 | 0.47% |
| 15 Dec 2020 | 5122.50 | 4889.95 | 5150.00 | 4868.85 | 5936796 | 4.57% |
| 14 Dec 2020 | 4898.65 | 4857.50 | 4914.70 | 4848.00 | 1786348 | 1.13% |
| 11 Dec 2020 | 4843.85 | 4805.00 | 4889.00 | 4805.00 | 2670019 | 1.02% |
| 10 Dec 2020 | 4794.80 | 4850.00 | 4860.00 | 4785.00 | 1925963 | -1.02% |
| 09 Dec 2020 | 4844.15 | 4820.00 | 4852.85 | 4791.20 | 1965992 | 1.09% |
| 08 Dec 2020 | 4792.15 | 4850.00 | 4865.00 | 4775.00 | 2971076 | -0.77% |
| 07 Dec 2020 | 4829.45 | 4870.00 | 4924.95 | 4815.00 | 3115124 | -0.94% |
| 04 Dec 2020 | 4875.35 | 4870.00 | 4958.00 | 4815.00 | 3679378 | 0.16% |
| 03 Dec 2020 | 4867.45 | 4865.00 | 4890.00 | 4817.00 | 2876844 | 0.90% |
| 02 Dec 2020 | 4823.90 | 4864.00 | 4884.00 | 4785.00 | 3654970 | -0.77% |
| 01 Dec 2020 | 4861.10 | 4951.20 | 4952.40 | 4825.25 | 4017427 | -0.97% |
| 27 Nov 2020 | 4908.80 | 4859.00 | 4960.00 | 4785.15 | 12364707 | 1.82% |
| 26 Nov 2020 | 4821.25 | 4655.00 | 4854.00 | 4640.00 | 6273208 | 2.80% |
| 25 Nov 2020 | 4689.75 | 4822.00 | 4825.00 | 4675.00 | 4763321 | -2.51% |
| 24 Nov 2020 | 4810.65 | 4835.00 | 4862.00 | 4770.00 | 4297385 | -0.02% |
| 23 Nov 2020 | 4811.45 | 4769.00 | 4869.30 | 4733.55 | 7325039 | 2.03% |
| 20 Nov 2020 | 4715.85 | 4571.95 | 4762.15 | 4515.25 | 8736410 | 3.95% |
| 19 Nov 2020 | 4536.55 | 4628.90 | 4785.00 | 4512.55 | 8351005 | -2.52% |
| 18 Nov 2020 | 4653.75 | 4475.00 | 4678.00 | 4464.00 | 7513019 | 3.69% |
| 17 Nov 2020 | 4488.00 | 4398.70 | 4503.95 | 4345.00 | 5851523 | 2.59% |
| 14 Nov 2020 | 4374.80 | 4400.00 | 4435.00 | 4340.00 | 789479 | -0.03% |
| 13 Nov 2020 | 4376.05 | 4260.00 | 4410.00 | 4250.00 | 6088459 | 1.81% |
| 12 Nov 2020 | 4298.30 | 4260.00 | 4325.00 | 4200.05 | 5590038 | 0.69% |
| 11 Nov 2020 | 4268.80 | 4211.00 | 4429.55 | 4133.95 | 13896654 | 1.43% |
| 10 Nov 2020 | 4208.55 | 3898.95 | 4243.95 | 3882.80 | 11421448 | 8.89% |
| 09 Nov 2020 | 3865.00 | 3810.00 | 3878.70 | 3786.05 | 4149898 | 2.23% |
| 06 Nov 2020 | 3780.75 | 3734.10 | 3827.30 | 3704.10 | 5744050 | 1.17% |
| 05 Nov 2020 | 3736.90 | 3610.00 | 3750.00 | 3587.65 | 6332141 | 4.93% |
| 04 Nov 2020 | 3561.45 | 3469.00 | 3569.95 | 3462.00 | 4371143 | 2.02% |
| 03 Nov 2020 | 3490.80 | 3430.00 | 3520.00 | 3415.85 | 4446045 | 2.08% |
| 02 Nov 2020 | 3419.80 | 3325.55 | 3447.40 | 3274.65 | 4288551 | 3.35% |
| 30 Oct 2020 | 3309.00 | 3364.95 | 3391.00 | 3252.85 | 4287635 | -2.10% |
| 29 Oct 2020 | 3380.05 | 3367.80 | 3432.00 | 3333.75 | 3780452 | 0.27% |
| 28 Oct 2020 | 3370.80 | 3448.95 | 3489.90 | 3347.90 | 4649120 | -2.39% |
| 27 Oct 2020 | 3453.25 | 3326.00 | 3465.00 | 3278.00 | 6020950 | 4.84% |
| 26 Oct 2020 | 3293.90 | 3330.00 | 3330.00 | 3236.65 | 3546292 | -0.69% |
| 23 Oct 2020 | 3316.90 | 3331.40 | 3356.80 | 3303.00 | 3204780 | 0.07% |
| 22 Oct 2020 | 3314.45 | 3160.00 | 3345.00 | 3150.00 | 7085782 | 2.52% |
| 21 Oct 2020 | 3232.85 | 3270.00 | 3295.00 | 3101.35 | 7536460 | -0.90% |
| 20 Oct 2020 | 3262.15 | 3255.00 | 3289.50 | 3226.80 | 3252493 | -0.15% |
| 19 Oct 2020 | 3267.20 | 3255.10 | 3294.70 | 3196.60 | 4206802 | 1.11% |
| 16 Oct 2020 | 3231.35 | 3236.35 | 3269.45 | 3170.10 | 5076251 | 0.52% |
| 15 Oct 2020 | 3214.75 | 3368.20 | 3370.00 | 3201.00 | 5268171 | -4.66% |
| 14 Oct 2020 | 3372.05 | 3268.00 | 3382.35 | 3232.70 | 5304447 | 3.04% |
| 13 Oct 2020 | 3272.60 | 3319.95 | 3340.00 | 3243.65 | 3777675 | -1.64% |
| 12 Oct 2020 | 3327.20 | 3350.00 | 3379.40 | 3305.00 | 3204677 | 0.28% |
| 09 Oct 2020 | 3317.90 | 3324.90 | 3418.45 | 3305.00 | 5684150 | -0.26% |
| 08 Oct 2020 | 3326.45 | 3354.00 | 3388.00 | 3302.00 | 4461846 | -0.14% |
| 07 Oct 2020 | 3331.15 | 3400.00 | 3400.00 | 3285.30 | 6571280 | -4.12% |
| 06 Oct 2020 | 3474.30 | 3439.90 | 3480.00 | 3391.20 | 4758841 | 2.70% |
| 05 Oct 2020 | 3382.90 | 3465.00 | 3519.00 | 3370.25 | 4207264 | -1.74% |
| 01 Oct 2020 | 3442.80 | 3325.00 | 3460.00 | 3315.05 | 5382106 | 5.01% |
| 30 Sep 2020 | 3278.60 | 3293.90 | 3343.85 | 3260.00 | 3603553 | -0.49% |
| 29 Sep 2020 | 3294.75 | 3358.00 | 3372.00 | 3254.50 | 4643491 | -1.21% |
| 28 Sep 2020 | 3335.15 | 3178.00 | 3350.00 | 3162.75 | 5588695 | 6.25% |
| 25 Sep 2020 | 3138.95 | 3080.00 | 3167.15 | 3028.80 | 6232618 | 3.63% |
| 24 Sep 2020 | 3028.90 | 3191.00 | 3194.75 | 3006.90 | 5963849 | -6.63% |
| 23 Sep 2020 | 3243.85 | 3330.00 | 3344.00 | 3200.20 | 4244428 | -1.79% |
| 22 Sep 2020 | 3303.00 | 3329.00 | 3353.80 | 3217.05 | 4224977 | -0.82% |
| 21 Sep 2020 | 3330.15 | 3462.80 | 3467.00 | 3314.25 | 3627585 | -4.16% |
| 18 Sep 2020 | 3474.80 | 3491.40 | 3503.80 | 3429.00 | 3769116 | 0.08% |
| 17 Sep 2020 | 3471.95 | 3488.80 | 3517.00 | 3456.20 | 2781196 | -1.41% |
| 16 Sep 2020 | 3521.50 | 3517.95 | 3567.40 | 3481.65 | 3907721 | 0.23% |
| 15 Sep 2020 | 3513.40 | 3475.00 | 3524.20 | 3455.00 | 3893649 | 2.11% |
| 14 Sep 2020 | 3440.70 | 3557.00 | 3575.05 | 3420.00 | 4531611 | -2.93% |
| 11 Sep 2020 | 3544.40 | 3490.00 | 3557.70 | 3456.70 | 4608384 | 1.31% |
| 10 Sep 2020 | 3498.70 | 3456.50 | 3523.45 | 3418.00 | 4762302 | 2.22% |
| 09 Sep 2020 | 3422.85 | 3477.00 | 3493.45 | 3392.45 | 4563247 | -2.20% |
| 08 Sep 2020 | 3500.00 | 3520.00 | 3574.90 | 3475.00 | 4448718 | -0.15% |
| 07 Sep 2020 | 3505.15 | 3607.00 | 3629.00 | 3477.60 | 4665183 | -2.55% |
| 04 Sep 2020 | 3596.80 | 3541.50 | 3649.80 | 3520.75 | 4914709 | -0.63% |
| 03 Sep 2020 | 3619.70 | 3668.00 | 3676.75 | 3605.00 | 3221369 | -1.33% |
| 02 Sep 2020 | 3668.65 | 3642.70 | 3680.00 | 3573.45 | 4281052 | 0.68% |
| 01 Sep 2020 | 3643.85 | 3517.00 | 3674.00 | 3500.20 | 6065233 | 4.47% |
| 31 Aug 2020 | 3487.80 | 3715.00 | 3749.85 | 3465.00 | 8529788 | -4.99% |
| 28 Aug 2020 | 3670.80 | 3650.00 | 3688.00 | 3617.05 | 4251575 | 1.05% |
| 27 Aug 2020 | 3632.50 | 3656.95 | 3668.40 | 3596.40 | 4611132 | -0.36% |
| 26 Aug 2020 | 3645.55 | 3665.00 | 3707.00 | 3631.00 | 6665336 | 0.07% |
| 25 Aug 2020 | 3642.90 | 3525.00 | 3660.00 | 3510.00 | 9854070 | 4.32% |
| 24 Aug 2020 | 3492.05 | 3403.00 | 3515.00 | 3401.05 | 6205576 | 3.03% |
| 21 Aug 2020 | 3389.30 | 3430.00 | 3440.00 | 3380.00 | 2627381 | -0.13% |
| 20 Aug 2020 | 3393.80 | 3378.00 | 3414.50 | 3353.05 | 3677466 | -0.47% |
| 19 Aug 2020 | 3409.95 | 3447.00 | 3465.00 | 3401.00 | 4199099 | -0.29% |
| 18 Aug 2020 | 3419.90 | 3399.00 | 3437.95 | 3366.60 | 4706306 | 1.04% |
| 17 Aug 2020 | 3384.80 | 3350.00 | 3399.50 | 3312.40 | 4670621 | 1.61% |
| 14 Aug 2020 | 3331.10 | 3425.00 | 3448.80 | 3306.20 | 5532004 | -2.59% |
| 13 Aug 2020 | 3419.65 | 3450.00 | 3472.00 | 3401.00 | 4663383 | 0.04% |
| 12 Aug 2020 | 3418.25 | 3425.00 | 3450.00 | 3362.00 | 5662542 | -1.13% |
| 11 Aug 2020 | 3457.40 | 3462.30 | 3494.55 | 3404.70 | 5571895 | 0.42% |
| 10 Aug 2020 | 3442.95 | 3494.00 | 3556.85 | 3413.20 | 7129352 | -0.62% |
| 07 Aug 2020 | 3464.30 | 3333.00 | 3481.45 | 3310.00 | 10151345 | 3.56% |
| 06 Aug 2020 | 3345.20 | 3292.00 | 3378.80 | 3255.00 | 8172921 | 2.55% |
| 05 Aug 2020 | 3262.15 | 3256.00 | 3330.00 | 3247.95 | 6985383 | 0.82% |
| 04 Aug 2020 | 3235.60 | 3202.00 | 3260.00 | 3142.85 | 6679173 | 1.92% |
| 03 Aug 2020 | 3174.50 | 3244.00 | 3244.00 | 3169.00 | 4464171 | -2.36% |
| 31 Jul 2020 | 3251.30 | 3236.00 | 3273.00 | 3181.25 | 7235401 | 1.03% |
| 30 Jul 2020 | 3218.30 | 3295.40 | 3324.00 | 3205.05 | 6508389 | -2.01% |
| 29 Jul 2020 | 3284.25 | 3245.00 | 3329.00 | 3239.60 | 8070284 | 1.38% |
| 28 Jul 2020 | 3239.60 | 3175.00 | 3260.00 | 3161.20 | 8211858 | 2.16% |
| 27 Jul 2020 | 3171.15 | 3263.00 | 3280.00 | 3152.20 | 7089907 | -2.48% |
| 24 Jul 2020 | 3251.85 | 3245.00 | 3290.00 | 3220.00 | 6637888 | -1.39% |
| 23 Jul 2020 | 3297.80 | 3253.00 | 3320.00 | 3216.05 | 8718708 | 1.38% |
| 22 Jul 2020 | 3253.00 | 3320.00 | 3340.00 | 3193.60 | 17070171 | -1.20% |
| 21 Jul 2020 | 3292.45 | 3500.00 | 3519.50 | 3218.65 | 25960105 | -4.33% |
| 20 Jul 2020 | 3441.50 | 3344.95 | 3453.95 | 3316.50 | 10556334 | 4.25% |
| 17 Jul 2020 | 3301.30 | 3210.00 | 3323.00 | 3205.00 | 8425645 | 3.01% |
| 16 Jul 2020 | 3204.80 | 3180.00 | 3215.00 | 3102.30 | 9999964 | 1.76% |
| 15 Jul 2020 | 3149.25 | 3230.00 | 3297.70 | 3122.25 | 10980342 | -1.31% |
| 14 Jul 2020 | 3190.95 | 3219.80 | 3219.80 | 3122.35 | 12404466 | -1.35% |
| 13 Jul 2020 | 3234.60 | 3360.00 | 3378.00 | 3216.20 | 13136482 | -2.40% |
| 10 Jul 2020 | 3314.15 | 3275.00 | 3395.00 | 3272.05 | 16150425 | -0.48% |
| 09 Jul 2020 | 3330.00 | 3235.00 | 3379.90 | 3195.10 | 18758148 | 3.80% |
| 08 Jul 2020 | 3208.05 | 3351.95 | 3408.80 | 3180.10 | 19126508 | -4.29% |
| 07 Jul 2020 | 3351.95 | 3150.00 | 3419.65 | 3125.30 | 22876465 | 7.82% |
| 06 Jul 2020 | 3108.80 | 2970.00 | 3134.65 | 2955.00 | 11437602 | 6.05% |
| 03 Jul 2020 | 2931.50 | 2980.00 | 2989.45 | 2921.00 | 8543799 | -1.10% |
| 02 Jul 2020 | 2964.25 | 2980.00 | 3016.00 | 2925.00 | 11619767 | 0.35% |
| 01 Jul 2020 | 2953.90 | 2831.00 | 2968.70 | 2806.00 | 12705275 | 4.34% |
| 30 Jun 2020 | 2831.00 | 2910.00 | 2936.65 | 2816.00 | 9703086 | -0.94% |
| 29 Jun 2020 | 2857.95 | 2834.00 | 2894.45 | 2770.00 | 11614003 | -1.57% |
| 26 Jun 2020 | 2903.50 | 3042.50 | 3058.80 | 2872.05 | 12573521 | -3.39% |
| 25 Jun 2020 | 3005.35 | 2878.05 | 3046.00 | 2851.00 | 15982155 | 2.42% |
| 24 Jun 2020 | 2934.45 | 3125.00 | 3125.00 | 2911.00 | 20110277 | -3.01% |
| 23 Jun 2020 | 3025.50 | 2899.95 | 3109.25 | 2833.00 | 16187020 | 6.52% |
| 22 Jun 2020 | 2840.30 | 2740.00 | 2863.60 | 2728.00 | 13939367 | 5.25% |
| 19 Jun 2020 | 2698.60 | 2562.00 | 2714.55 | 2560.00 | 18604004 | 6.84% |
| 18 Jun 2020 | 2525.95 | 2375.00 | 2541.70 | 2373.00 | 12738830 | 5.42% |
| 17 Jun 2020 | 2396.00 | 2347.00 | 2425.00 | 2332.05 | 9650300 | 1.31% |
| 16 Jun 2020 | 2365.00 | 2452.00 | 2455.40 | 2285.00 | 12914388 | 0.58% |
| 15 Jun 2020 | 2351.40 | 2420.00 | 2429.95 | 2331.00 | 12070372 | -4.03% |
| 12 Jun 2020 | 2450.15 | 2200.00 | 2470.00 | 2199.00 | 16802757 | 4.76% |
| 11 Jun 2020 | 2338.90 | 2410.00 | 2459.00 | 2320.10 | 10042834 | -3.97% |
| 10 Jun 2020 | 2435.65 | 2440.00 | 2470.00 | 2401.00 | 8961543 | -0.33% |
| 09 Jun 2020 | 2443.60 | 2535.00 | 2535.00 | 2415.30 | 12373212 | -2.54% |
| 08 Jun 2020 | 2507.25 | 2505.00 | 2547.70 | 2475.55 | 14992618 | 4.89% |
| 05 Jun 2020 | 2390.35 | 2344.00 | 2409.00 | 2275.00 | 15850081 | 3.34% |
| 04 Jun 2020 | 2313.05 | 2414.00 | 2453.65 | 2276.80 | 16315382 | -4.10% |
| 03 Jun 2020 | 2411.90 | 2417.00 | 2496.85 | 2398.00 | 18705500 | 2.80% |
| 02 Jun 2020 | 2346.20 | 2165.25 | 2375.00 | 2160.85 | 23442768 | 8.58% |
| 01 Jun 2020 | 2160.85 | 1997.05 | 2226.40 | 1997.05 | 18916613 | 10.61% |
| 29 May 2020 | 1953.65 | 1914.00 | 1980.00 | 1891.00 | 10362057 | 0.31% |
| 28 May 2020 | 1947.70 | 1954.00 | 1983.00 | 1927.00 | 9051786 | 0.58% |
| 27 May 2020 | 1936.45 | 1830.00 | 1946.00 | 1783.00 | 17335783 | 5.87% |
| 26 May 2020 | 1829.00 | 1918.00 | 1933.75 | 1821.55 | 9869545 | -3.50% |
| 22 May 2020 | 1895.30 | 1975.00 | 2007.00 | 1865.25 | 16195152 | -4.77% |
| 21 May 2020 | 1990.20 | 2059.00 | 2077.55 | 1974.50 | 9880430 | -2.57% |
| 20 May 2020 | 2042.80 | 1970.00 | 2060.00 | 1935.00 | 16318576 | 3.96% |
| 19 May 2020 | 1964.95 | 1960.00 | 2003.55 | 1922.20 | 9413722 | 1.36% |
| 18 May 2020 | 1938.60 | 2090.00 | 2093.45 | 1926.00 | 10820656 | -7.09% |
| 15 May 2020 | 2086.45 | 2119.95 | 2136.60 | 2056.00 | 8026847 | -1.21% |
| 14 May 2020 | 2112.00 | 2159.00 | 2258.95 | 2096.80 | 14307614 | -2.27% |
| 13 May 2020 | 2161.05 | 2220.00 | 2239.95 | 2145.00 | 9441305 | 4.41% |
| 12 May 2020 | 2069.70 | 1989.70 | 2080.00 | 1977.10 | 10336528 | 2.71% |
| 11 May 2020 | 2015.05 | 2070.00 | 2092.70 | 1995.30 | 7655033 | -0.45% |
| 08 May 2020 | 2024.15 | 2130.00 | 2130.00 | 2015.00 | 6966405 | -1.77% |
| 07 May 2020 | 2060.55 | 2098.95 | 2169.85 | 2048.35 | 7770204 | -2.17% |
| 06 May 2020 | 2106.25 | 2010.00 | 2131.90 | 1952.35 | 13149700 | 5.19% |
| 05 May 2020 | 2002.35 | 2130.00 | 2135.00 | 1997.00 | 11521295 | -3.72% |
| 04 May 2020 | 2079.65 | 2200.00 | 2202.20 | 2028.55 | 7312754 | -10.29% |
| 30 Apr 2020 | 2318.10 | 2365.05 | 2418.95 | 2291.15 | 8884225 | 0.94% |
| 29 Apr 2020 | 2296.45 | 2200.05 | 2375.00 | 2200.05 | 15060598 | 3.07% |
| 28 Apr 2020 | 2228.10 | 2081.00 | 2244.10 | 2035.00 | 14756379 | 9.00% |
| 27 Apr 2020 | 2044.05 | 2000.00 | 2085.00 | 1915.65 | 14495302 | 3.43% |
| 24 Apr 2020 | 1976.25 | 2113.50 | 2113.50 | 1970.05 | 10494521 | -9.03% |
| 23 Apr 2020 | 2172.45 | 2160.00 | 2219.10 | 2112.00 | 7144627 | 1.13% |
| 22 Apr 2020 | 2148.25 | 2059.95 | 2170.00 | 2022.35 | 9062724 | 2.31% |
| 21 Apr 2020 | 2099.75 | 2210.00 | 2210.00 | 2085.00 | 7384077 | -9.03% |
| 20 Apr 2020 | 2308.25 | 2325.00 | 2345.50 | 2265.00 | 5403325 | 0.00% |
| 17 Apr 2020 | 2308.15 | 2355.00 | 2375.90 | 2235.20 | 10191558 | 3.97% |
| 16 Apr 2020 | 2220.00 | 2145.00 | 2250.00 | 2122.00 | 7246740 | 1.72% |
| 15 Apr 2020 | 2182.45 | 2345.00 | 2368.00 | 2168.40 | 9333672 | -4.58% |
| 13 Apr 2020 | 2287.30 | 2520.00 | 2520.00 | 2265.95 | 8183271 | -10.37% |
| 09 Apr 2020 | 2551.85 | 2391.00 | 2566.15 | 2367.10 | 7193807 | 9.39% |
| 08 Apr 2020 | 2332.90 | 2184.00 | 2374.00 | 2144.15 | 9109346 | 3.53% |
| 07 Apr 2020 | 2253.35 | 2245.00 | 2286.00 | 2081.50 | 11163774 | 2.08% |
| 03 Apr 2020 | 2207.50 | 2268.80 | 2343.70 | 2183.05 | 6172683 | -0.53% |
| 01 Apr 2020 | 2219.35 | 2180.00 | 2286.90 | 2132.65 | 6408401 | 0.16% |
| 31 Mar 2020 | 2215.80 | 2305.10 | 2340.00 | 2100.00 | 11043174 | -1.17% |
| 30 Mar 2020 | 2242.10 | 2390.05 | 2414.40 | 2226.00 | 7698376 | -11.81% |
| 27 Mar 2020 | 2542.30 | 2955.00 | 3040.00 | 2500.00 | 7170719 | -9.00% |
| 26 Mar 2020 | 2793.70 | 2637.30 | 2936.50 | 2565.05 | 5096124 | 8.05% |
| 25 Mar 2020 | 2585.60 | 2450.00 | 2700.00 | 2400.00 | 6226366 | 4.50% |
| 24 Mar 2020 | 2474.20 | 2472.00 | 2568.65 | 2104.65 | 6257226 | 9.18% |
| 23 Mar 2020 | 2266.15 | 2656.75 | 2700.00 | 2225.00 | 4844366 | -23.23% |
| 20 Mar 2020 | 2951.90 | 2799.85 | 3044.00 | 2621.65 | 6110309 | 7.49% |
| 19 Mar 2020 | 2746.10 | 2800.00 | 3053.05 | 2484.70 | 8324859 | -10.30% |
| 18 Mar 2020 | 3061.35 | 3490.00 | 3530.00 | 3018.90 | 5443764 | -11.13% |
| 17 Mar 2020 | 3444.85 | 3702.10 | 3734.70 | 3402.00 | 2558616 | -6.19% |
| 16 Mar 2020 | 3672.25 | 3833.45 | 3833.45 | 3600.00 | 3140526 | -7.09% |
| 13 Mar 2020 | 3952.55 | 3440.00 | 4043.50 | 3281.05 | 4849922 | 5.84% |
| 12 Mar 2020 | 3734.35 | 3860.00 | 3869.95 | 3628.10 | 5272622 | -7.35% |
| 11 Mar 2020 | 4030.65 | 4014.00 | 4118.90 | 3985.00 | 2793788 | 0.10% |
| 09 Mar 2020 | 4026.80 | 4070.00 | 4127.50 | 3945.15 | 3545633 | -4.71% |
| 06 Mar 2020 | 4225.85 | 4125.00 | 4238.00 | 4036.50 | 3312238 | -2.42% |
| 05 Mar 2020 | 4330.70 | 4310.00 | 4367.55 | 4273.15 | 1833295 | 1.03% |
| 04 Mar 2020 | 4286.40 | 4466.00 | 4496.80 | 4225.00 | 2472991 | -3.77% |
| 03 Mar 2020 | 4454.10 | 4400.00 | 4474.95 | 4320.05 | 2023503 | 2.14% |
| 02 Mar 2020 | 4360.75 | 4600.00 | 4617.95 | 4305.65 | 2238216 | -2.35% |
| 28 Feb 2020 | 4465.85 | 4640.00 | 4640.00 | 4311.75 | 4941410 | -6.18% |
| 27 Feb 2020 | 4759.80 | 4815.00 | 4815.00 | 4712.10 | 1174870 | -1.04% |
| 26 Feb 2020 | 4810.00 | 4815.00 | 4837.75 | 4767.25 | 851346 | -0.33% |
| 25 Feb 2020 | 4825.95 | 4849.90 | 4849.90 | 4784.00 | 959309 | 0.46% |
| 24 Feb 2020 | 4803.95 | 4840.00 | 4876.00 | 4751.20 | 1263389 | -1.57% |
| 20 Feb 2020 | 4880.45 | 4867.90 | 4923.40 | 4853.75 | 1634643 | 0.05% |
| 19 Feb 2020 | 4878.05 | 4785.00 | 4887.00 | 4780.10 | 1172049 | 2.52% |
| 18 Feb 2020 | 4758.00 | 4769.40 | 4771.95 | 4701.60 | 728611 | -0.39% |
| 17 Feb 2020 | 4776.65 | 4781.75 | 4798.00 | 4750.05 | 716484 | -0.11% |
| 14 Feb 2020 | 4781.75 | 4800.00 | 4815.00 | 4768.00 | 731118 | -0.28% |
| 13 Feb 2020 | 4795.35 | 4766.00 | 4800.60 | 4735.00 | 681039 | 0.56% |
| 12 Feb 2020 | 4768.70 | 4770.00 | 4782.20 | 4722.00 | 882964 | 0.41% |
| 11 Feb 2020 | 4749.35 | 4737.00 | 4785.00 | 4736.00 | 1167429 | 0.58% |
| 10 Feb 2020 | 4721.75 | 4660.00 | 4734.00 | 4640.00 | 1160879 | 1.45% |
| 07 Feb 2020 | 4654.30 | 4663.95 | 4686.90 | 4626.10 | 950326 | -0.26% |
| 06 Feb 2020 | 4666.35 | 4528.20 | 4677.85 | 4525.00 | 1846477 | 3.05% |
| 05 Feb 2020 | 4528.20 | 4515.00 | 4539.95 | 4477.65 | 1285631 | 0.20% |
| 04 Feb 2020 | 4519.25 | 4387.95 | 4550.00 | 4377.15 | 1958323 | 3.67% |
| 03 Feb 2020 | 4359.35 | 4250.20 | 4376.90 | 4250.20 | 1094181 | 1.95% |
| 01 Feb 2020 | 4276.05 | 4350.00 | 4447.50 | 4203.30 | 2152563 | -2.06% |
| 31 Jan 2020 | 4365.90 | 4370.00 | 4420.10 | 4333.80 | 1736927 | 0.04% |
| 30 Jan 2020 | 4364.30 | 4464.00 | 4485.00 | 4344.85 | 3577774 | -1.24% |
| 29 Jan 2020 | 4419.00 | 4244.90 | 4444.00 | 4215.10 | 4581413 | 4.89% |
| 28 Jan 2020 | 4213.00 | 4150.15 | 4249.00 | 4150.15 | 1052764 | 1.17% |
| 27 Jan 2020 | 4164.35 | 4174.00 | 4208.00 | 4154.00 | 782155 | -0.72% |
| 24 Jan 2020 | 4194.50 | 4120.00 | 4205.65 | 4111.00 | 864892 | 1.67% |
| 23 Jan 2020 | 4125.80 | 4123.00 | 4163.85 | 4085.00 | 1154522 | -0.40% |
| 22 Jan 2020 | 4142.20 | 4186.00 | 4186.50 | 4123.35 | 797901 | 0.09% |
| 21 Jan 2020 | 4138.60 | 4149.95 | 4186.10 | 4117.05 | 897922 | -0.34% |
| 20 Jan 2020 | 4152.60 | 4229.00 | 4252.95 | 4125.15 | 848639 | -1.87% |
| 17 Jan 2020 | 4231.75 | 4217.00 | 4242.00 | 4202.00 | 671129 | 0.27% |
| 16 Jan 2020 | 4220.25 | 4190.00 | 4229.95 | 4188.00 | 578728 | 0.31% |
| 15 Jan 2020 | 4207.25 | 4189.95 | 4220.00 | 4170.05 | 616976 | 0.34% |
| 14 Jan 2020 | 4193.00 | 4170.00 | 4202.40 | 4150.45 | 703434 | 0.68% |
| 13 Jan 2020 | 4164.50 | 4168.00 | 4182.25 | 4146.00 | 645152 | 0.47% |
| 10 Jan 2020 | 4144.85 | 4130.10 | 4185.90 | 4118.00 | 1106624 | 0.50% |
| 09 Jan 2020 | 4124.20 | 4105.90 | 4148.00 | 4080.00 | 1419388 | 1.83% |
| 08 Jan 2020 | 4049.95 | 3950.00 | 4060.35 | 3950.00 | 1630576 | 1.06% |
| 07 Jan 2020 | 4007.65 | 4055.00 | 4092.00 | 3996.20 | 2149042 | 0.27% |
| 06 Jan 2020 | 3996.70 | 4164.00 | 4204.00 | 3983.80 | 2866735 | -4.69% |
| 03 Jan 2020 | 4193.45 | 4220.00 | 4234.80 | 4173.00 | 1176850 | -1.24% |
| 02 Jan 2020 | 4246.05 | 4240.00 | 4295.75 | 4235.00 | 863844 | 0.35% |
| 01 Jan 2020 | 4231.30 | 4237.80 | 4252.00 | 4221.00 | 407042 | -0.08% |
| 31 Dec 2019 | 4234.75 | 4247.00 | 4266.40 | 4218.60 | 779608 | -0.20% |
| 30 Dec 2019 | 4243.30 | 4274.85 | 4281.55 | 4230.00 | 831910 | -0.22% |
| 27 Dec 2019 | 4252.65 | 4198.00 | 4260.00 | 4192.00 | 1126648 | 1.57% |
| 26 Dec 2019 | 4187.10 | 4149.95 | 4196.45 | 4133.25 | 1265020 | 1.15% |
| 24 Dec 2019 | 4139.50 | 4158.00 | 4180.70 | 4125.65 | 751979 | -0.49% |
| 23 Dec 2019 | 4160.00 | 4138.60 | 4184.00 | 4130.00 | 1137879 | 0.59% |
| 20 Dec 2019 | 4135.60 | 4107.00 | 4145.00 | 4081.00 | 1054234 | 1.07% |
| 19 Dec 2019 | 4091.85 | 4113.05 | 4145.00 | 4085.30 | 736104 | -0.67% |
| 18 Dec 2019 | 4119.35 | 4140.45 | 4158.85 | 4101.05 | 1109775 | -0.40% |
| 17 Dec 2019 | 4135.75 | 4056.95 | 4155.00 | 4046.95 | 1379484 | 2.38% |
| 16 Dec 2019 | 4039.45 | 4087.95 | 4087.95 | 4031.55 | 826069 | -0.80% |
| 13 Dec 2019 | 4071.95 | 4070.00 | 4089.25 | 4041.10 | 861656 | 0.36% |
| 12 Dec 2019 | 4057.15 | 4050.00 | 4065.00 | 4010.05 | 1087056 | 0.50% |
| 11 Dec 2019 | 4036.80 | 4001.50 | 4055.00 | 3984.05 | 1365981 | 1.25% |
| 10 Dec 2019 | 3986.85 | 3950.00 | 3995.00 | 3945.50 | 1159480 | 1.06% |
| 09 Dec 2019 | 3944.85 | 3969.60 | 3971.45 | 3880.25 | 1268942 | -0.17% |
| 06 Dec 2019 | 3951.65 | 4010.00 | 4027.80 | 3927.40 | 1171355 | -0.98% |
| 05 Dec 2019 | 3990.85 | 3990.85 | 4034.00 | 3968.00 | 1255304 | 0.00% |
| 04 Dec 2019 | 3990.85 | 3958.00 | 4004.10 | 3935.00 | 1430830 | 0.66% |
| 03 Dec 2019 | 3964.55 | 3939.95 | 3995.00 | 3886.50 | 1984382 | 0.36% |
| 02 Dec 2019 | 3950.45 | 4075.00 | 4077.35 | 3920.10 | 2065404 | -3.04% |
| 29 Nov 2019 | 4074.20 | 4095.00 | 4135.00 | 4062.35 | 831983 | -0.68% |
| 28 Nov 2019 | 4102.05 | 4120.00 | 4139.05 | 4065.00 | 969708 | -0.40% |
| 27 Nov 2019 | 4118.35 | 4121.00 | 4124.90 | 4095.00 | 485064 | 0.49% |
| 26 Nov 2019 | 4098.35 | 4145.00 | 4173.95 | 4087.00 | 1502727 | -1.05% |
| 25 Nov 2019 | 4141.70 | 4100.00 | 4149.15 | 4062.30 | 1389304 | 1.55% |
| 22 Nov 2019 | 4078.30 | 4130.00 | 4143.80 | 4041.00 | 1222615 | -1.10% |
| 21 Nov 2019 | 4123.65 | 4140.00 | 4160.00 | 4112.00 | 702853 | -0.36% |
| 20 Nov 2019 | 4138.55 | 4140.00 | 4182.00 | 4127.40 | 813879 | 0.07% |
| 19 Nov 2019 | 4135.75 | 4165.00 | 4182.15 | 4126.25 | 829535 | -0.46% |
| 18 Nov 2019 | 4154.90 | 4199.00 | 4209.55 | 4145.15 | 927364 | -0.78% |
| 15 Nov 2019 | 4187.60 | 4220.20 | 4247.25 | 4175.55 | 1193171 | -0.55% |
| 14 Nov 2019 | 4210.55 | 4158.00 | 4221.00 | 4120.40 | 1383629 | 1.59% |
| 13 Nov 2019 | 4144.55 | 4166.90 | 4175.00 | 4132.00 | 899015 | -0.59% |
