Barbeque-Nation Hospitality Ltd
NSE :BARBEQUE BSE :543283 Sector : Quick Service RestaurantBuy, Sell or Hold BARBEQUE ?
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
BARBEQUE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 538.90 | 542.20 | 544.95 | 532.40 | 12757 | 1.38% |
| 17 May 2024 | 531.55 | 524.00 | 533.00 | 523.30 | 35227 | 1.60% |
| 16 May 2024 | 523.20 | 517.80 | 531.25 | 513.05 | 69263 | 1.90% |
| 15 May 2024 | 513.45 | 520.00 | 521.95 | 511.15 | 23166 | -0.03% |
| 14 May 2024 | 513.60 | 515.15 | 521.25 | 511.75 | 24384 | -0.30% |
| 13 May 2024 | 515.15 | 506.05 | 519.45 | 502.40 | 42360 | 1.06% |
| 10 May 2024 | 509.75 | 513.85 | 514.95 | 506.00 | 35381 | -0.59% |
| 09 May 2024 | 512.80 | 522.00 | 522.00 | 510.00 | 28887 | -0.84% |
| 08 May 2024 | 517.15 | 516.00 | 530.10 | 510.00 | 41781 | 0.26% |
| 07 May 2024 | 515.80 | 529.90 | 530.45 | 512.20 | 66676 | -1.88% |
| 06 May 2024 | 525.70 | 543.00 | 543.00 | 523.00 | 32184 | -1.56% |
| 03 May 2024 | 534.05 | 550.00 | 550.55 | 527.60 | 64807 | -2.44% |
| 02 May 2024 | 547.40 | 555.95 | 555.95 | 545.80 | 39725 | -1.07% |
| 30 Apr 2024 | 553.30 | 560.05 | 560.55 | 551.45 | 32109 | 0.27% |
| 29 Apr 2024 | 551.80 | 559.00 | 564.20 | 549.40 | 38040 | -0.47% |
| 26 Apr 2024 | 554.40 | 562.45 | 564.95 | 552.00 | 23061 | -0.93% |
| 25 Apr 2024 | 559.60 | 562.55 | 571.85 | 557.75 | 43502 | -0.30% |
| 24 Apr 2024 | 561.30 | 563.35 | 567.65 | 558.00 | 22615 | -0.07% |
| 23 Apr 2024 | 561.70 | 555.50 | 570.00 | 555.50 | 40888 | 0.89% |
| 22 Apr 2024 | 556.75 | 552.60 | 558.95 | 550.05 | 40822 | 1.02% |
| 19 Apr 2024 | 551.15 | 550.05 | 557.00 | 546.20 | 61555 | -1.28% |
| 18 Apr 2024 | 558.30 | 553.10 | 564.00 | 546.50 | 96458 | 1.33% |
| 16 Apr 2024 | 550.95 | 554.95 | 565.00 | 547.85 | 134720 | -0.98% |
| 15 Apr 2024 | 556.40 | 533.00 | 596.00 | 527.60 | 908722 | 3.96% |
| 12 Apr 2024 | 535.20 | 540.00 | 545.35 | 531.10 | 163666 | -1.54% |
| 10 Apr 2024 | 543.55 | 550.10 | 550.10 | 538.80 | 114034 | -0.20% |
| 09 Apr 2024 | 544.65 | 542.00 | 549.40 | 536.05 | 74906 | 0.95% |
| 08 Apr 2024 | 539.50 | 550.00 | 561.10 | 534.00 | 117301 | -0.85% |
| 05 Apr 2024 | 544.15 | 547.90 | 551.45 | 540.00 | 61527 | -0.77% |
| 04 Apr 2024 | 548.35 | 546.10 | 552.00 | 537.30 | 48078 | 0.86% |
| 03 Apr 2024 | 543.70 | 547.80 | 547.85 | 539.10 | 84250 | -0.97% |
| 02 Apr 2024 | 549.05 | 521.95 | 562.00 | 520.00 | 227556 | 5.19% |
| 01 Apr 2024 | 521.95 | 500.40 | 530.10 | 500.40 | 95710 | 4.84% |
| 28 Mar 2024 | 497.85 | 504.40 | 518.05 | 495.05 | 157429 | -1.11% |
| 27 Mar 2024 | 503.45 | 515.55 | 518.70 | 500.20 | 110733 | -1.85% |
| 26 Mar 2024 | 512.95 | 528.00 | 531.60 | 510.05 | 84285 | -3.54% |
| 22 Mar 2024 | 531.75 | 544.00 | 544.00 | 530.00 | 75779 | -1.95% |
| 21 Mar 2024 | 542.35 | 547.80 | 554.75 | 540.65 | 39669 | -0.99% |
| 20 Mar 2024 | 547.80 | 551.60 | 555.80 | 536.10 | 51390 | -0.92% |
| 19 Mar 2024 | 552.90 | 532.00 | 574.40 | 528.05 | 129978 | 3.30% |
| 18 Mar 2024 | 535.25 | 548.70 | 548.70 | 533.45 | 29175 | -1.95% |
| 15 Mar 2024 | 545.90 | 552.00 | 554.95 | 536.30 | 37218 | -1.27% |
| 14 Mar 2024 | 552.95 | 520.25 | 573.50 | 520.25 | 208401 | 6.83% |
| 13 Mar 2024 | 517.60 | 564.20 | 564.20 | 500.35 | 102367 | -7.79% |
| 12 Mar 2024 | 561.30 | 563.00 | 572.00 | 552.55 | 109870 | 0.31% |
| 11 Mar 2024 | 559.55 | 569.55 | 575.00 | 555.65 | 102241 | -1.44% |
| 07 Mar 2024 | 567.75 | 581.90 | 582.65 | 566.55 | 71822 | -2.02% |
| 06 Mar 2024 | 579.45 | 575.00 | 583.60 | 565.35 | 94416 | 0.69% |
| 05 Mar 2024 | 575.50 | 583.00 | 583.00 | 572.60 | 28252 | -1.07% |
| 04 Mar 2024 | 581.75 | 591.00 | 595.00 | 576.60 | 62413 | -1.03% |
| 02 Mar 2024 | 587.80 | 588.95 | 605.00 | 582.05 | 14919 | 0.93% |
| 01 Mar 2024 | 582.40 | 583.75 | 598.50 | 578.20 | 71975 | 0.74% |
| 29 Feb 2024 | 578.15 | 594.00 | 599.70 | 571.75 | 384824 | -2.54% |
| 28 Feb 2024 | 593.20 | 605.90 | 607.00 | 590.00 | 63265 | -1.66% |
| 27 Feb 2024 | 603.20 | 608.00 | 610.00 | 601.85 | 74129 | -0.25% |
| 26 Feb 2024 | 604.70 | 608.00 | 613.60 | 603.10 | 56345 | -0.35% |
| 23 Feb 2024 | 606.80 | 612.65 | 615.00 | 605.75 | 64945 | 0.02% |
| 22 Feb 2024 | 606.65 | 609.00 | 613.00 | 603.30 | 96500 | -0.84% |
| 21 Feb 2024 | 611.80 | 622.85 | 622.85 | 607.95 | 110463 | -0.19% |
| 20 Feb 2024 | 612.95 | 627.00 | 628.30 | 611.00 | 92667 | -2.01% |
| 19 Feb 2024 | 625.50 | 628.00 | 630.60 | 618.15 | 82462 | -0.73% |
| 16 Feb 2024 | 630.10 | 639.95 | 639.95 | 627.85 | 33647 | -0.82% |
| 15 Feb 2024 | 635.30 | 641.00 | 641.05 | 626.35 | 39403 | 0.07% |
| 14 Feb 2024 | 634.85 | 616.50 | 644.70 | 616.50 | 70761 | 0.43% |
| 13 Feb 2024 | 632.15 | 635.00 | 637.70 | 612.00 | 52349 | 1.25% |
| 12 Feb 2024 | 624.35 | 641.00 | 660.15 | 620.95 | 54474 | -3.88% |
| 09 Feb 2024 | 649.55 | 664.95 | 664.95 | 639.00 | 76388 | -1.29% |
| 08 Feb 2024 | 658.05 | 641.00 | 664.00 | 631.55 | 103373 | 3.04% |
| 07 Feb 2024 | 638.65 | 633.80 | 645.30 | 627.70 | 191543 | 1.49% |
| 06 Feb 2024 | 629.30 | 617.00 | 639.90 | 615.25 | 259774 | 2.85% |
| 05 Feb 2024 | 611.85 | 626.00 | 630.35 | 604.45 | 202254 | -1.71% |
| 02 Feb 2024 | 622.50 | 628.00 | 629.10 | 615.00 | 37036 | -0.09% |
| 01 Feb 2024 | 623.05 | 633.00 | 634.05 | 618.85 | 30001 | -1.70% |
| 31 Jan 2024 | 633.85 | 632.00 | 638.90 | 626.30 | 66517 | 1.53% |
| 30 Jan 2024 | 624.30 | 612.00 | 628.80 | 605.95 | 101391 | 3.03% |
| 29 Jan 2024 | 605.95 | 610.20 | 612.90 | 601.30 | 54630 | 0.04% |
| 25 Jan 2024 | 605.70 | 608.10 | 614.00 | 603.00 | 48157 | -0.65% |
| 24 Jan 2024 | 609.65 | 605.00 | 615.00 | 604.90 | 49713 | 0.42% |
| 23 Jan 2024 | 607.10 | 624.00 | 626.90 | 604.00 | 64539 | -2.41% |
| 20 Jan 2024 | 622.10 | 626.00 | 628.40 | 620.55 | 22396 | 0.87% |
| 19 Jan 2024 | 616.75 | 627.75 | 631.15 | 615.50 | 43610 | -0.45% |
| 18 Jan 2024 | 619.55 | 619.00 | 626.20 | 611.00 | 108174 | 0.11% |
| 17 Jan 2024 | 618.85 | 627.05 | 631.00 | 606.75 | 122300 | -1.07% |
| 16 Jan 2024 | 625.55 | 626.85 | 631.20 | 616.60 | 75472 | -0.19% |
| 15 Jan 2024 | 626.75 | 633.25 | 637.40 | 625.20 | 56272 | -0.54% |
| 12 Jan 2024 | 630.15 | 630.00 | 634.00 | 628.00 | 32746 | 0.43% |
| 11 Jan 2024 | 627.45 | 631.00 | 634.95 | 625.55 | 70975 | -0.40% |
| 10 Jan 2024 | 629.95 | 636.00 | 642.40 | 629.00 | 103243 | -0.43% |
| 09 Jan 2024 | 632.65 | 639.50 | 649.00 | 629.20 | 71236 | -0.58% |
| 08 Jan 2024 | 636.35 | 641.00 | 645.55 | 633.10 | 75057 | -0.19% |
| 05 Jan 2024 | 637.55 | 655.15 | 656.00 | 634.20 | 133446 | -1.73% |
| 04 Jan 2024 | 648.80 | 649.90 | 658.45 | 646.00 | 62024 | -0.08% |
| 03 Jan 2024 | 649.35 | 664.00 | 664.00 | 647.40 | 103434 | -1.80% |
| 02 Jan 2024 | 661.25 | 675.00 | 675.00 | 660.00 | 51327 | -1.11% |
| 01 Jan 2024 | 668.65 | 668.55 | 672.40 | 655.20 | 30473 | 0.01% |
| 29 Dec 2023 | 668.55 | 662.05 | 674.00 | 658.30 | 94302 | 0.17% |
| 28 Dec 2023 | 667.40 | 666.00 | 671.95 | 659.30 | 35897 | 0.44% |
| 27 Dec 2023 | 664.50 | 666.00 | 673.45 | 660.55 | 25610 | -0.20% |
| 26 Dec 2023 | 665.85 | 675.50 | 675.50 | 661.65 | 40937 | -0.68% |
| 22 Dec 2023 | 670.40 | 664.00 | 673.95 | 660.10 | 63763 | 1.17% |
| 21 Dec 2023 | 662.65 | 640.00 | 667.20 | 640.00 | 35024 | 1.45% |
| 20 Dec 2023 | 653.15 | 670.10 | 687.95 | 644.55 | 107225 | -2.34% |
| 19 Dec 2023 | 668.80 | 674.00 | 674.00 | 663.50 | 34024 | -0.03% |
| 18 Dec 2023 | 669.00 | 675.95 | 675.95 | 664.00 | 47322 | -0.18% |
| 15 Dec 2023 | 670.20 | 684.90 | 685.80 | 662.00 | 160924 | -1.15% |
| 14 Dec 2023 | 678.00 | 663.00 | 682.95 | 653.05 | 74112 | 2.17% |
| 13 Dec 2023 | 663.60 | 657.80 | 666.00 | 647.00 | 41228 | 1.61% |
| 12 Dec 2023 | 653.10 | 660.00 | 662.85 | 651.00 | 29469 | -1.02% |
| 11 Dec 2023 | 659.85 | 669.00 | 676.70 | 657.05 | 67942 | -0.87% |
| 08 Dec 2023 | 665.65 | 671.00 | 674.90 | 662.60 | 68673 | -1.03% |
| 07 Dec 2023 | 672.55 | 663.85 | 678.60 | 658.40 | 101211 | 1.33% |
| 06 Dec 2023 | 663.70 | 658.30 | 672.00 | 653.30 | 194073 | 1.66% |
| 05 Dec 2023 | 652.85 | 662.40 | 666.00 | 646.25 | 108385 | -0.43% |
| 04 Dec 2023 | 655.65 | 634.00 | 720.00 | 634.00 | 1531407 | 4.78% |
| 01 Dec 2023 | 625.75 | 613.75 | 629.80 | 611.95 | 112922 | 2.69% |
| 30 Nov 2023 | 609.35 | 620.00 | 620.00 | 608.00 | 55011 | -0.67% |
| 29 Nov 2023 | 613.45 | 621.95 | 623.00 | 612.10 | 47787 | -0.72% |
| 28 Nov 2023 | 617.90 | 624.00 | 626.00 | 614.40 | 36127 | 0.00% |
| 24 Nov 2023 | 617.90 | 616.00 | 622.00 | 615.00 | 17276 | 0.41% |
| 23 Nov 2023 | 615.40 | 627.90 | 630.00 | 614.05 | 54008 | -1.43% |
| 22 Nov 2023 | 624.30 | 626.00 | 637.70 | 620.00 | 123211 | 0.10% |
| 21 Nov 2023 | 623.70 | 625.20 | 631.05 | 616.55 | 50827 | -0.21% |
| 20 Nov 2023 | 625.00 | 630.10 | 631.45 | 619.00 | 34205 | -0.34% |
| 17 Nov 2023 | 627.15 | 622.00 | 632.40 | 613.15 | 48968 | 1.06% |
| 16 Nov 2023 | 620.60 | 616.00 | 624.95 | 609.10 | 46678 | 1.28% |
| 15 Nov 2023 | 612.75 | 618.00 | 619.00 | 607.70 | 49484 | 0.38% |
| 13 Nov 2023 | 610.40 | 625.00 | 625.00 | 609.00 | 64917 | -2.22% |
| 12 Nov 2023 | 624.25 | 606.00 | 643.00 | 605.75 | 26332 | 3.06% |
| 10 Nov 2023 | 605.70 | 617.75 | 617.75 | 604.20 | 62786 | -1.39% |
| 09 Nov 2023 | 614.25 | 624.00 | 627.70 | 612.00 | 56858 | -1.40% |
| 08 Nov 2023 | 622.95 | 632.00 | 635.90 | 621.00 | 106598 | -1.33% |
| 07 Nov 2023 | 631.35 | 635.80 | 644.80 | 627.85 | 129225 | -0.62% |
| 06 Nov 2023 | 635.30 | 656.00 | 659.95 | 623.55 | 225300 | -2.01% |
| 03 Nov 2023 | 648.30 | 654.95 | 659.00 | 642.00 | 32032 | -0.05% |
| 02 Nov 2023 | 648.60 | 639.20 | 652.00 | 639.20 | 16052 | 1.90% |
| 01 Nov 2023 | 636.50 | 645.00 | 656.40 | 626.80 | 82944 | -0.73% |
| 31 Oct 2023 | 641.15 | 651.00 | 657.00 | 638.20 | 53183 | -1.09% |
| 30 Oct 2023 | 648.20 | 670.00 | 672.15 | 643.25 | 71060 | -2.36% |
| 27 Oct 2023 | 663.85 | 658.30 | 675.60 | 658.30 | 32403 | 0.84% |
| 26 Oct 2023 | 658.30 | 657.25 | 670.85 | 641.25 | 64819 | 0.16% |
| 25 Oct 2023 | 657.25 | 679.90 | 679.90 | 642.00 | 93300 | -1.73% |
| 23 Oct 2023 | 668.80 | 706.90 | 706.90 | 664.55 | 99292 | -4.67% |
| 20 Oct 2023 | 701.55 | 727.00 | 727.00 | 693.00 | 98894 | -2.02% |
| 19 Oct 2023 | 716.05 | 726.75 | 733.00 | 712.20 | 42676 | -1.55% |
| 18 Oct 2023 | 727.30 | 744.15 | 758.45 | 715.50 | 88706 | -2.90% |
| 17 Oct 2023 | 749.00 | 748.00 | 756.00 | 743.00 | 17849 | 0.58% |
| 16 Oct 2023 | 744.65 | 749.00 | 761.00 | 739.20 | 34907 | 0.38% |
| 13 Oct 2023 | 741.85 | 744.70 | 748.95 | 740.55 | 20898 | -0.38% |
| 12 Oct 2023 | 744.70 | 762.00 | 765.90 | 740.00 | 41467 | -2.21% |
| 11 Oct 2023 | 761.50 | 757.80 | 769.90 | 755.00 | 52211 | 0.53% |
| 10 Oct 2023 | 757.50 | 755.05 | 763.30 | 750.00 | 157147 | 0.57% |
| 09 Oct 2023 | 753.20 | 742.55 | 756.00 | 727.25 | 101355 | 0.11% |
| 06 Oct 2023 | 752.40 | 765.00 | 777.00 | 746.90 | 160025 | -1.62% |
| 05 Oct 2023 | 764.80 | 737.00 | 768.00 | 736.65 | 202745 | 3.72% |
| 04 Oct 2023 | 737.40 | 733.40 | 751.50 | 725.00 | 217873 | 0.55% |
| 03 Oct 2023 | 733.35 | 742.00 | 747.55 | 730.00 | 77736 | -1.16% |
| 29 Sep 2023 | 741.95 | 776.95 | 776.95 | 738.05 | 137898 | -0.23% |
| 28 Sep 2023 | 743.65 | 783.00 | 791.70 | 738.95 | 462162 | -3.13% |
| 27 Sep 2023 | 767.70 | 754.00 | 773.20 | 740.25 | 159447 | 2.14% |
| 26 Sep 2023 | 751.60 | 722.00 | 754.95 | 712.00 | 142605 | 4.79% |
| 25 Sep 2023 | 717.25 | 721.50 | 734.50 | 715.00 | 62532 | -1.99% |
| 22 Sep 2023 | 731.80 | 728.20 | 736.35 | 719.50 | 87540 | -0.14% |
| 21 Sep 2023 | 732.85 | 735.00 | 763.20 | 726.25 | 547222 | -0.32% |
| 20 Sep 2023 | 735.20 | 730.50 | 750.00 | 721.55 | 404319 | 0.26% |
| 18 Sep 2023 | 733.30 | 691.00 | 749.95 | 683.70 | 566935 | 6.09% |
| 15 Sep 2023 | 691.20 | 681.00 | 698.00 | 681.00 | 75538 | 1.81% |
| 14 Sep 2023 | 678.90 | 690.00 | 692.50 | 673.05 | 43037 | -0.73% |
| 13 Sep 2023 | 683.90 | 684.00 | 692.45 | 670.60 | 35963 | 0.27% |
| 12 Sep 2023 | 682.05 | 715.00 | 718.00 | 675.00 | 85847 | -3.96% |
| 11 Sep 2023 | 710.15 | 710.75 | 728.00 | 706.20 | 167819 | -0.08% |
| 08 Sep 2023 | 710.75 | 718.00 | 719.00 | 707.25 | 74996 | 0.80% |
| 07 Sep 2023 | 705.10 | 709.45 | 714.00 | 700.45 | 71589 | 0.44% |
| 06 Sep 2023 | 702.00 | 701.95 | 718.00 | 697.05 | 89283 | 0.32% |
| 05 Sep 2023 | 699.75 | 705.00 | 705.00 | 696.95 | 37424 | -0.24% |
| 04 Sep 2023 | 701.45 | 708.75 | 715.00 | 693.00 | 51099 | -0.07% |
| 01 Sep 2023 | 701.95 | 700.05 | 708.65 | 695.00 | 52402 | 0.27% |
| 31 Aug 2023 | 700.05 | 705.00 | 710.00 | 697.25 | 94235 | 0.09% |
| 30 Aug 2023 | 699.45 | 702.00 | 709.25 | 695.05 | 60111 | 0.11% |
| 29 Aug 2023 | 698.65 | 705.00 | 708.05 | 695.25 | 25292 | -0.71% |
| 28 Aug 2023 | 703.65 | 701.50 | 720.00 | 692.40 | 68888 | 0.33% |
| 25 Aug 2023 | 701.35 | 700.00 | 707.75 | 687.90 | 55188 | 0.11% |
| 24 Aug 2023 | 700.55 | 700.10 | 707.70 | 685.55 | 36366 | 0.18% |
| 23 Aug 2023 | 699.30 | 696.45 | 710.80 | 694.05 | 64380 | 0.94% |
| 22 Aug 2023 | 692.80 | 693.60 | 705.00 | 669.40 | 80376 | 0.45% |
| 21 Aug 2023 | 689.70 | 692.50 | 699.90 | 680.60 | 60058 | 0.31% |
| 18 Aug 2023 | 687.60 | 664.45 | 699.00 | 661.00 | 358047 | 3.25% |
| 17 Aug 2023 | 665.95 | 659.00 | 669.00 | 655.05 | 40507 | 1.65% |
| 16 Aug 2023 | 655.15 | 669.10 | 669.10 | 650.00 | 59303 | -2.15% |
| 14 Aug 2023 | 669.55 | 651.00 | 674.00 | 642.35 | 75084 | 2.83% |
| 11 Aug 2023 | 651.15 | 655.00 | 663.80 | 648.95 | 60677 | -0.88% |
| 10 Aug 2023 | 656.90 | 675.00 | 677.30 | 651.25 | 118414 | -2.66% |
| 09 Aug 2023 | 674.85 | 686.00 | 687.95 | 671.70 | 68701 | -0.80% |
| 08 Aug 2023 | 680.30 | 675.00 | 687.85 | 671.00 | 115756 | -0.53% |
| 07 Aug 2023 | 683.95 | 727.25 | 729.00 | 671.15 | 363453 | -5.19% |
| 04 Aug 2023 | 721.40 | 715.00 | 729.00 | 708.75 | 336204 | 2.32% |
| 03 Aug 2023 | 705.05 | 692.50 | 715.00 | 692.50 | 129220 | 1.05% |
| 02 Aug 2023 | 697.75 | 708.00 | 723.05 | 683.00 | 261865 | -0.72% |
| 01 Aug 2023 | 702.80 | 682.70 | 716.90 | 681.00 | 492360 | 3.58% |
| 31 Jul 2023 | 678.50 | 672.60 | 682.00 | 670.40 | 45471 | 1.56% |
| 28 Jul 2023 | 668.10 | 670.00 | 679.00 | 663.80 | 29461 | 0.32% |
| 27 Jul 2023 | 666.00 | 683.00 | 687.00 | 663.50 | 87973 | -2.04% |
| 26 Jul 2023 | 679.90 | 675.05 | 688.00 | 675.05 | 49099 | 1.00% |
| 25 Jul 2023 | 673.15 | 681.70 | 681.70 | 670.10 | 30754 | -0.69% |
| 24 Jul 2023 | 677.85 | 676.40 | 686.95 | 673.35 | 51947 | 0.82% |
| 21 Jul 2023 | 672.35 | 663.95 | 682.00 | 663.95 | 45645 | -0.24% |
| 20 Jul 2023 | 673.95 | 680.05 | 685.05 | 670.10 | 36769 | -1.45% |
| 19 Jul 2023 | 683.90 | 678.00 | 688.35 | 675.30 | 56809 | 1.45% |
| 18 Jul 2023 | 674.15 | 686.00 | 691.40 | 670.00 | 73590 | -1.65% |
| 17 Jul 2023 | 685.45 | 681.95 | 693.50 | 678.50 | 112287 | 0.96% |
| 14 Jul 2023 | 678.90 | 672.50 | 681.00 | 672.50 | 65859 | 1.05% |
| 13 Jul 2023 | 671.85 | 656.60 | 673.95 | 656.60 | 135253 | 2.70% |
| 12 Jul 2023 | 654.20 | 658.80 | 661.35 | 651.00 | 47123 | -0.21% |
| 11 Jul 2023 | 655.60 | 660.00 | 664.85 | 654.00 | 32712 | -0.50% |
| 10 Jul 2023 | 658.90 | 669.00 | 695.00 | 654.20 | 55471 | -1.05% |
| 07 Jul 2023 | 665.90 | 660.35 | 674.00 | 651.00 | 82995 | 1.42% |
| 06 Jul 2023 | 656.60 | 658.40 | 660.95 | 651.35 | 30632 | 0.19% |
| 05 Jul 2023 | 655.35 | 655.15 | 665.40 | 652.50 | 48787 | -0.49% |
| 04 Jul 2023 | 658.55 | 658.30 | 663.90 | 648.65 | 80191 | 0.62% |
| 03 Jul 2023 | 654.50 | 664.40 | 665.40 | 650.45 | 63154 | -0.88% |
| 30 Jun 2023 | 660.30 | 650.00 | 666.00 | 649.05 | 151379 | 1.65% |
| 28 Jun 2023 | 649.55 | 657.00 | 659.50 | 648.50 | 54051 | 0.16% |
| 27 Jun 2023 | 648.50 | 672.00 | 672.55 | 643.00 | 250152 | -3.26% |
| 26 Jun 2023 | 670.35 | 666.00 | 673.70 | 648.00 | 70623 | 2.49% |
| 23 Jun 2023 | 654.05 | 656.90 | 659.95 | 645.55 | 56861 | -0.06% |
| 22 Jun 2023 | 654.45 | 667.65 | 676.20 | 652.00 | 130498 | -1.56% |
| 21 Jun 2023 | 664.85 | 685.00 | 686.00 | 661.15 | 204311 | -2.26% |
| 20 Jun 2023 | 680.25 | 707.75 | 711.90 | 675.00 | 240860 | -2.96% |
| 19 Jun 2023 | 701.00 | 682.00 | 704.75 | 675.65 | 331332 | 2.77% |
| 16 Jun 2023 | 682.10 | 664.40 | 694.00 | 660.25 | 480479 | 3.48% |
| 15 Jun 2023 | 659.15 | 667.75 | 667.90 | 657.45 | 56160 | -0.84% |
| 14 Jun 2023 | 664.75 | 670.00 | 678.30 | 661.05 | 117744 | 0.17% |
| 13 Jun 2023 | 663.60 | 660.00 | 670.75 | 654.00 | 170075 | 1.34% |
| 12 Jun 2023 | 654.85 | 650.90 | 663.45 | 645.00 | 75625 | 1.24% |
| 09 Jun 2023 | 646.80 | 663.70 | 663.75 | 644.05 | 74433 | -1.57% |
| 08 Jun 2023 | 657.15 | 678.00 | 688.40 | 652.40 | 131023 | -3.07% |
| 07 Jun 2023 | 677.95 | 678.00 | 691.40 | 667.55 | 297331 | 1.57% |
| 06 Jun 2023 | 667.45 | 636.85 | 675.95 | 629.50 | 340024 | 6.44% |
| 05 Jun 2023 | 627.05 | 641.05 | 644.90 | 624.05 | 115789 | -0.73% |
| 02 Jun 2023 | 631.65 | 622.00 | 634.80 | 615.20 | 98493 | 2.74% |
| 01 Jun 2023 | 614.80 | 614.85 | 620.20 | 609.30 | 50321 | 1.40% |
| 31 May 2023 | 606.30 | 614.70 | 616.45 | 601.60 | 106604 | -0.92% |
| 30 May 2023 | 611.95 | 623.00 | 630.00 | 610.50 | 127164 | -0.92% |
| 29 May 2023 | 617.65 | 615.15 | 628.45 | 600.00 | 245127 | -3.01% |
| 26 May 2023 | 636.85 | 645.05 | 651.30 | 633.00 | 150820 | -1.13% |
| 25 May 2023 | 644.10 | 634.55 | 649.00 | 630.60 | 134245 | 2.12% |
| 24 May 2023 | 630.70 | 629.50 | 646.95 | 622.00 | 110038 | 0.61% |
| 23 May 2023 | 626.90 | 624.70 | 642.00 | 620.00 | 86175 | 0.85% |
| 22 May 2023 | 621.60 | 625.00 | 630.85 | 620.00 | 53004 | -1.06% |
| 19 May 2023 | 628.25 | 622.30 | 650.20 | 618.80 | 314210 | 1.49% |
| 18 May 2023 | 619.05 | 627.60 | 635.00 | 615.00 | 93471 | -0.90% |
| 17 May 2023 | 624.65 | 625.00 | 654.00 | 619.50 | 384054 | -0.02% |
| 16 May 2023 | 624.80 | 598.10 | 635.35 | 598.10 | 371589 | 4.80% |
| 15 May 2023 | 596.20 | 602.60 | 605.95 | 594.05 | 78495 | -0.62% |
| 12 May 2023 | 599.90 | 608.70 | 608.70 | 596.00 | 64225 | -0.54% |
| 11 May 2023 | 603.15 | 598.95 | 623.50 | 597.75 | 211065 | 1.06% |
| 10 May 2023 | 596.85 | 608.90 | 610.70 | 595.25 | 87994 | -1.68% |
| 09 May 2023 | 607.05 | 606.95 | 613.40 | 604.05 | 54717 | 0.04% |
| 08 May 2023 | 606.80 | 605.00 | 612.95 | 598.95 | 79076 | 1.15% |
| 05 May 2023 | 599.90 | 619.00 | 619.00 | 596.50 | 258964 | -2.37% |
| 04 May 2023 | 614.45 | 618.90 | 629.00 | 612.95 | 138306 | -0.11% |
| 03 May 2023 | 615.10 | 609.30 | 632.70 | 607.05 | 219429 | 1.29% |
| 02 May 2023 | 607.25 | 608.10 | 618.90 | 605.85 | 81024 | 0.26% |
| 28 Apr 2023 | 605.65 | 618.70 | 618.70 | 603.95 | 90519 | -0.23% |
| 27 Apr 2023 | 607.05 | 619.35 | 629.70 | 605.60 | 117609 | -1.10% |
| 26 Apr 2023 | 613.80 | 620.00 | 621.80 | 606.60 | 195104 | 0.02% |
| 25 Apr 2023 | 613.70 | 612.00 | 634.00 | 610.55 | 148168 | 0.90% |
| 24 Apr 2023 | 608.25 | 621.25 | 627.00 | 605.05 | 162222 | -1.47% |
| 21 Apr 2023 | 617.30 | 624.00 | 641.30 | 615.00 | 55179 | -1.14% |
| 20 Apr 2023 | 624.40 | 632.70 | 641.35 | 617.55 | 83085 | -0.79% |
| 19 Apr 2023 | 629.35 | 630.00 | 636.35 | 625.05 | 69112 | 0.03% |
| 18 Apr 2023 | 629.15 | 638.90 | 643.20 | 623.40 | 58448 | -0.45% |
| 17 Apr 2023 | 632.00 | 655.00 | 665.00 | 628.50 | 190196 | -2.06% |
| 13 Apr 2023 | 645.30 | 651.40 | 663.60 | 640.05 | 160570 | -0.94% |
| 12 Apr 2023 | 651.40 | 659.75 | 673.90 | 648.20 | 244444 | -1.27% |
| 11 Apr 2023 | 659.75 | 665.00 | 686.35 | 651.35 | 247095 | -0.44% |
| 10 Apr 2023 | 662.65 | 675.60 | 704.80 | 654.05 | 468743 | -1.30% |
| 06 Apr 2023 | 671.40 | 607.00 | 722.00 | 594.00 | 1258131 | 11.43% |
| 05 Apr 2023 | 602.55 | 614.85 | 623.50 | 601.10 | 73321 | -1.32% |
| 03 Apr 2023 | 610.60 | 633.15 | 643.75 | 607.20 | 77947 | -3.56% |
| 31 Mar 2023 | 633.15 | 615.05 | 655.30 | 615.05 | 113806 | 3.97% |
| 29 Mar 2023 | 609.00 | 621.40 | 632.75 | 592.00 | 239363 | -1.48% |
| 28 Mar 2023 | 618.15 | 634.50 | 634.50 | 605.05 | 48303 | -0.39% |
| 27 Mar 2023 | 620.55 | 647.70 | 647.70 | 616.85 | 45521 | -3.26% |
| 24 Mar 2023 | 641.45 | 662.90 | 666.90 | 634.50 | 84932 | -4.30% |
| 23 Mar 2023 | 670.30 | 670.00 | 682.15 | 654.05 | 127049 | 0.99% |
| 22 Mar 2023 | 663.70 | 682.80 | 689.20 | 657.00 | 88988 | -2.29% |
| 21 Mar 2023 | 679.25 | 669.65 | 692.80 | 665.05 | 63136 | 1.43% |
| 20 Mar 2023 | 669.70 | 679.60 | 697.30 | 665.55 | 84956 | -1.54% |
| 17 Mar 2023 | 680.15 | 685.00 | 692.00 | 656.55 | 102180 | 0.88% |
| 16 Mar 2023 | 674.25 | 660.00 | 681.80 | 655.65 | 32289 | 0.04% |
| 15 Mar 2023 | 674.00 | 703.90 | 709.60 | 667.00 | 35812 | -3.75% |
| 14 Mar 2023 | 700.25 | 699.00 | 705.00 | 675.10 | 101025 | 0.12% |
| 13 Mar 2023 | 699.40 | 714.50 | 732.00 | 691.00 | 128757 | -1.60% |
| 10 Mar 2023 | 710.75 | 710.00 | 715.00 | 705.05 | 13744 | -0.22% |
| 09 Mar 2023 | 712.30 | 719.00 | 719.00 | 703.55 | 36719 | -0.57% |
| 08 Mar 2023 | 716.40 | 720.00 | 720.00 | 710.05 | 20288 | -0.86% |
| 06 Mar 2023 | 722.65 | 729.00 | 734.80 | 711.00 | 65104 | 0.73% |
| 03 Mar 2023 | 717.40 | 717.00 | 725.35 | 715.05 | 14113 | -0.01% |
| 02 Mar 2023 | 717.45 | 711.00 | 722.40 | 710.00 | 21007 | 0.61% |
| 01 Mar 2023 | 713.10 | 724.90 | 732.00 | 707.15 | 38611 | -0.64% |
| 28 Feb 2023 | 717.70 | 721.90 | 738.45 | 713.10 | 37294 | -1.58% |
| 27 Feb 2023 | 729.20 | 740.00 | 742.95 | 715.20 | 56250 | -1.31% |
| 24 Feb 2023 | 738.90 | 729.20 | 749.70 | 728.45 | 76841 | 2.11% |
| 23 Feb 2023 | 723.60 | 705.00 | 737.75 | 689.75 | 173462 | 4.54% |
| 22 Feb 2023 | 692.15 | 698.00 | 732.00 | 688.00 | 136952 | -1.27% |
| 21 Feb 2023 | 701.05 | 698.95 | 734.35 | 686.00 | 458471 | 0.01% |
| 20 Feb 2023 | 700.95 | 726.95 | 738.05 | 695.05 | 75809 | -2.61% |
| 17 Feb 2023 | 719.75 | 739.80 | 745.00 | 713.95 | 132750 | -2.19% |
| 16 Feb 2023 | 735.85 | 749.00 | 754.00 | 725.25 | 69750 | -1.98% |
| 15 Feb 2023 | 750.75 | 760.00 | 769.10 | 740.00 | 19736 | -1.37% |
| 14 Feb 2023 | 761.20 | 764.50 | 774.95 | 754.50 | 54477 | -0.94% |
| 13 Feb 2023 | 768.40 | 784.90 | 784.90 | 762.45 | 44077 | -0.95% |
| 10 Feb 2023 | 775.80 | 770.80 | 806.00 | 770.80 | 65691 | -0.69% |
| 09 Feb 2023 | 781.20 | 796.00 | 798.00 | 774.85 | 188848 | -1.86% |
| 08 Feb 2023 | 796.00 | 829.00 | 829.00 | 792.00 | 128543 | -5.77% |
| 07 Feb 2023 | 844.70 | 867.00 | 897.90 | 824.00 | 49267 | -1.79% |
| 06 Feb 2023 | 860.10 | 875.00 | 889.65 | 855.05 | 21844 | -1.06% |
| 03 Feb 2023 | 869.35 | 882.00 | 894.75 | 856.70 | 50859 | -1.37% |
| 02 Feb 2023 | 881.40 | 862.00 | 958.15 | 861.95 | 172078 | 3.32% |
| 01 Feb 2023 | 853.05 | 900.10 | 910.00 | 843.65 | 22274 | -3.10% |
| 31 Jan 2023 | 880.35 | 848.75 | 894.00 | 844.00 | 86673 | 5.28% |
| 30 Jan 2023 | 836.20 | 820.00 | 839.95 | 814.00 | 22008 | 1.51% |
| 27 Jan 2023 | 823.80 | 882.05 | 888.75 | 812.00 | 54399 | -6.35% |
| 25 Jan 2023 | 879.65 | 879.00 | 894.00 | 869.85 | 23794 | -0.43% |
| 24 Jan 2023 | 883.45 | 889.90 | 894.00 | 880.00 | 17108 | 0.12% |
| 23 Jan 2023 | 882.40 | 905.30 | 905.30 | 882.00 | 22857 | -1.08% |
| 20 Jan 2023 | 892.00 | 890.00 | 900.05 | 890.00 | 102145 | 0.50% |
| 19 Jan 2023 | 887.55 | 910.05 | 919.95 | 881.00 | 25456 | -2.85% |
| 18 Jan 2023 | 913.60 | 912.00 | 925.00 | 903.40 | 11684 | 0.18% |
| 17 Jan 2023 | 912.00 | 917.50 | 923.95 | 909.00 | 7945 | -0.58% |
| 16 Jan 2023 | 917.35 | 925.05 | 937.95 | 916.00 | 8011 | -1.40% |
| 13 Jan 2023 | 930.40 | 921.15 | 933.25 | 918.00 | 10521 | 1.00% |
| 12 Jan 2023 | 921.15 | 930.00 | 938.00 | 911.15 | 7775 | -0.30% |
| 11 Jan 2023 | 923.95 | 923.05 | 940.00 | 918.80 | 10846 | 0.10% |
| 10 Jan 2023 | 923.05 | 946.95 | 964.00 | 916.10 | 20567 | -2.52% |
| 09 Jan 2023 | 946.95 | 954.95 | 968.30 | 940.00 | 12364 | 0.06% |
| 06 Jan 2023 | 946.40 | 970.00 | 988.00 | 941.05 | 33625 | -2.16% |
| 05 Jan 2023 | 967.25 | 963.00 | 975.35 | 956.55 | 12312 | -0.11% |
| 04 Jan 2023 | 968.35 | 976.00 | 982.45 | 959.50 | 17835 | -0.82% |
| 03 Jan 2023 | 976.40 | 980.00 | 993.00 | 970.00 | 16544 | -0.58% |
| 02 Jan 2023 | 982.05 | 974.85 | 990.00 | 965.05 | 24907 | 1.66% |
| 30 Dec 2022 | 966.05 | 968.40 | 983.60 | 959.85 | 27678 | -0.24% |
| 29 Dec 2022 | 968.40 | 988.45 | 988.45 | 960.20 | 35703 | -1.70% |
| 28 Dec 2022 | 985.15 | 968.05 | 990.45 | 963.45 | 18278 | 1.39% |
| 27 Dec 2022 | 971.65 | 985.00 | 999.90 | 960.00 | 80603 | -0.11% |
| 26 Dec 2022 | 972.75 | 961.10 | 979.65 | 953.55 | 41523 | 0.81% |
| 23 Dec 2022 | 964.90 | 971.00 | 994.00 | 942.95 | 48419 | -3.24% |
| 22 Dec 2022 | 997.20 | 1017.00 | 1026.30 | 968.20 | 55340 | -2.18% |
| 21 Dec 2022 | 1019.45 | 1031.40 | 1034.00 | 996.35 | 30015 | -1.01% |
| 20 Dec 2022 | 1029.90 | 1024.00 | 1036.80 | 1019.15 | 16147 | 1.03% |
| 19 Dec 2022 | 1019.40 | 1030.85 | 1040.00 | 1011.00 | 27038 | -0.47% |
| 16 Dec 2022 | 1024.20 | 1027.75 | 1031.90 | 1019.10 | 10635 | 0.11% |
| 15 Dec 2022 | 1023.10 | 1032.50 | 1041.50 | 1021.00 | 16151 | -0.34% |
| 14 Dec 2022 | 1026.55 | 1049.00 | 1049.00 | 1020.00 | 29990 | -1.11% |
| 13 Dec 2022 | 1038.10 | 1029.30 | 1042.45 | 1025.10 | 118259 | 1.27% |
| 12 Dec 2022 | 1025.05 | 1021.00 | 1042.00 | 1008.00 | 120122 | 0.86% |
| 09 Dec 2022 | 1016.30 | 1030.05 | 1040.00 | 1010.50 | 65377 | -1.50% |
| 08 Dec 2022 | 1031.75 | 1036.00 | 1040.00 | 1030.00 | 18712 | -0.19% |
| 07 Dec 2022 | 1033.75 | 1045.00 | 1048.50 | 1031.70 | 37338 | -0.50% |
| 06 Dec 2022 | 1038.90 | 1056.00 | 1057.45 | 1037.00 | 48834 | -1.12% |
| 05 Dec 2022 | 1050.70 | 1050.00 | 1063.95 | 1042.00 | 24851 | 0.72% |
| 02 Dec 2022 | 1043.20 | 1054.90 | 1054.90 | 1039.50 | 18241 | -0.35% |
| 01 Dec 2022 | 1046.90 | 1048.00 | 1059.65 | 1039.50 | 85082 | -0.81% |
| 30 Nov 2022 | 1055.40 | 1051.00 | 1098.40 | 1031.30 | 409181 | 0.08% |
| 29 Nov 2022 | 1054.55 | 1046.10 | 1060.00 | 1036.10 | 42529 | 0.81% |
| 28 Nov 2022 | 1046.10 | 1060.80 | 1060.95 | 1030.00 | 61196 | -0.67% |
| 25 Nov 2022 | 1053.20 | 1050.00 | 1069.80 | 1034.60 | 53070 | 1.19% |
| 24 Nov 2022 | 1040.85 | 1047.00 | 1060.35 | 1034.20 | 53560 | -0.17% |
| 23 Nov 2022 | 1042.65 | 1053.00 | 1053.00 | 1032.00 | 51820 | 0.00% |
| 22 Nov 2022 | 1042.65 | 1067.00 | 1075.30 | 1038.60 | 56872 | -2.65% |
| 21 Nov 2022 | 1071.00 | 1099.95 | 1109.95 | 1050.55 | 36918 | -1.85% |
| 18 Nov 2022 | 1091.20 | 1109.90 | 1113.40 | 1085.30 | 41702 | -0.30% |
| 17 Nov 2022 | 1094.45 | 1104.00 | 1114.45 | 1082.30 | 35021 | -1.08% |
| 16 Nov 2022 | 1106.40 | 1109.80 | 1122.55 | 1092.05 | 150257 | 0.68% |
| 15 Nov 2022 | 1098.90 | 1091.80 | 1115.20 | 1085.75 | 64267 | 1.65% |
| 14 Nov 2022 | 1081.05 | 1089.90 | 1094.45 | 1072.00 | 106798 | -0.77% |
| 11 Nov 2022 | 1089.45 | 1079.90 | 1123.00 | 1075.00 | 177565 | 1.82% |
| 10 Nov 2022 | 1069.95 | 1056.00 | 1084.80 | 1036.00 | 340676 | 1.93% |
| 09 Nov 2022 | 1049.65 | 1150.00 | 1172.80 | 1030.30 | 353485 | -8.59% |
| 07 Nov 2022 | 1148.25 | 1125.00 | 1155.00 | 1123.40 | 70289 | 2.13% |
| 04 Nov 2022 | 1124.35 | 1112.80 | 1141.00 | 1108.40 | 108906 | 1.71% |
| 03 Nov 2022 | 1105.45 | 1099.80 | 1117.30 | 1090.00 | 35135 | -0.11% |
| 02 Nov 2022 | 1106.70 | 1094.90 | 1112.00 | 1077.05 | 38402 | 1.71% |
| 01 Nov 2022 | 1088.10 | 1079.80 | 1098.40 | 1075.15 | 43214 | 1.34% |
| 31 Oct 2022 | 1073.75 | 1066.50 | 1085.00 | 1055.40 | 43092 | 0.91% |
| 28 Oct 2022 | 1064.05 | 1062.95 | 1080.05 | 1060.15 | 26166 | -1.40% |
| 27 Oct 2022 | 1079.15 | 1070.00 | 1093.00 | 1053.65 | 37662 | 0.79% |
| 25 Oct 2022 | 1070.65 | 1055.00 | 1080.00 | 1036.70 | 58862 | 1.88% |
| 24 Oct 2022 | 1050.85 | 1047.80 | 1065.00 | 1031.00 | 3843 | 1.77% |
| 21 Oct 2022 | 1032.60 | 1050.95 | 1054.90 | 1028.00 | 16362 | -0.85% |
| 20 Oct 2022 | 1041.45 | 1055.60 | 1057.60 | 1037.00 | 29818 | -0.97% |
| 19 Oct 2022 | 1051.60 | 1066.45 | 1080.50 | 1047.50 | 19611 | -1.39% |
| 18 Oct 2022 | 1066.45 | 1055.80 | 1075.00 | 1049.30 | 23078 | 1.96% |
| 17 Oct 2022 | 1045.95 | 1053.00 | 1060.55 | 1040.00 | 14533 | -1.37% |
| 14 Oct 2022 | 1060.50 | 1060.00 | 1073.90 | 1055.15 | 23523 | 0.76% |
| 13 Oct 2022 | 1052.55 | 1067.85 | 1069.90 | 1050.20 | 21790 | -1.07% |
| 12 Oct 2022 | 1063.95 | 1066.00 | 1093.90 | 1051.65 | 77695 | -0.55% |
| 11 Oct 2022 | 1069.85 | 1056.10 | 1075.00 | 1052.10 | 38120 | 1.27% |
| 10 Oct 2022 | 1056.40 | 1058.00 | 1073.05 | 1051.00 | 25239 | -1.22% |
| 07 Oct 2022 | 1069.50 | 1084.00 | 1085.00 | 1058.05 | 45176 | -0.85% |
| 06 Oct 2022 | 1078.70 | 1099.80 | 1113.15 | 1073.00 | 42851 | -1.48% |
| 04 Oct 2022 | 1094.95 | 1082.30 | 1109.00 | 1082.30 | 73012 | 1.70% |
| 03 Oct 2022 | 1076.65 | 1108.00 | 1112.00 | 1065.00 | 40274 | -2.81% |
| 30 Sep 2022 | 1107.80 | 1080.00 | 1112.25 | 1064.40 | 49693 | 2.68% |
| 29 Sep 2022 | 1078.90 | 1090.00 | 1104.25 | 1060.00 | 47632 | 0.94% |
| 28 Sep 2022 | 1068.85 | 1019.60 | 1087.00 | 1019.05 | 173321 | 3.74% |
| 27 Sep 2022 | 1030.35 | 1055.00 | 1074.50 | 1024.10 | 110741 | -1.98% |
| 26 Sep 2022 | 1051.20 | 1080.00 | 1085.00 | 1022.60 | 62629 | -3.12% |
| 23 Sep 2022 | 1085.00 | 1090.00 | 1115.40 | 1068.65 | 81339 | 0.24% |
| 22 Sep 2022 | 1082.45 | 1039.60 | 1094.00 | 1020.00 | 493674 | 4.14% |
| 21 Sep 2022 | 1039.40 | 1059.00 | 1069.75 | 1033.30 | 55991 | -1.41% |
| 20 Sep 2022 | 1054.30 | 1037.80 | 1065.60 | 1032.55 | 51761 | 2.61% |
| 19 Sep 2022 | 1027.50 | 1049.70 | 1074.00 | 1021.70 | 292215 | -2.68% |
| 16 Sep 2022 | 1055.75 | 1106.40 | 1106.40 | 1035.55 | 120252 | -4.12% |
| 15 Sep 2022 | 1101.15 | 1111.70 | 1123.90 | 1096.00 | 89514 | -0.44% |
| 14 Sep 2022 | 1106.05 | 1140.00 | 1162.45 | 1099.00 | 182425 | -4.15% |
| 13 Sep 2022 | 1153.95 | 1176.00 | 1192.00 | 1148.10 | 164704 | -1.03% |
| 12 Sep 2022 | 1166.00 | 1177.95 | 1181.55 | 1153.00 | 66003 | -0.35% |
| 09 Sep 2022 | 1170.15 | 1194.85 | 1209.95 | 1168.00 | 175847 | -1.20% |
| 08 Sep 2022 | 1184.40 | 1185.15 | 1220.00 | 1180.00 | 84114 | 0.45% |
| 07 Sep 2022 | 1179.05 | 1147.25 | 1215.60 | 1147.25 | 370807 | 2.73% |
| 06 Sep 2022 | 1147.70 | 1160.00 | 1180.00 | 1140.00 | 114061 | -0.59% |
| 05 Sep 2022 | 1154.50 | 1146.00 | 1169.95 | 1146.00 | 32904 | 0.69% |
| 02 Sep 2022 | 1146.60 | 1142.20 | 1170.00 | 1142.20 | 130269 | 0.13% |
| 01 Sep 2022 | 1145.15 | 1123.75 | 1157.35 | 1123.75 | 57095 | 0.61% |
| 30 Aug 2022 | 1138.25 | 1144.00 | 1149.00 | 1131.00 | 41691 | 0.94% |
| 29 Aug 2022 | 1127.60 | 1122.20 | 1151.00 | 1112.15 | 44307 | -0.84% |
| 26 Aug 2022 | 1137.10 | 1117.90 | 1156.40 | 1115.85 | 115538 | 2.64% |
| 25 Aug 2022 | 1107.85 | 1120.00 | 1135.00 | 1102.25 | 139704 | 0.56% |
| 24 Aug 2022 | 1101.70 | 1080.00 | 1119.00 | 1080.00 | 182121 | 2.18% |
| 23 Aug 2022 | 1078.15 | 1085.00 | 1105.00 | 1068.00 | 55109 | -1.30% |
| 22 Aug 2022 | 1092.30 | 1130.15 | 1144.70 | 1083.95 | 64366 | -3.70% |
| 19 Aug 2022 | 1134.30 | 1128.40 | 1164.00 | 1126.05 | 137182 | 0.87% |
| 18 Aug 2022 | 1124.55 | 1129.00 | 1149.00 | 1117.00 | 79426 | -0.54% |
| 17 Aug 2022 | 1130.70 | 1139.40 | 1166.40 | 1118.00 | 97654 | -0.38% |
| 16 Aug 2022 | 1135.05 | 1152.00 | 1152.00 | 1127.00 | 29543 | -0.76% |
| 12 Aug 2022 | 1143.75 | 1153.40 | 1164.00 | 1140.10 | 32948 | -0.14% |
| 11 Aug 2022 | 1145.35 | 1171.00 | 1173.15 | 1135.50 | 65566 | -1.47% |
| 10 Aug 2022 | 1162.40 | 1168.95 | 1182.65 | 1150.00 | 75306 | -0.43% |
| 08 Aug 2022 | 1167.40 | 1141.00 | 1175.00 | 1135.00 | 63576 | 2.29% |
| 05 Aug 2022 | 1141.25 | 1174.00 | 1187.95 | 1133.00 | 132780 | -2.63% |
| 04 Aug 2022 | 1172.05 | 1209.00 | 1218.00 | 1164.00 | 94476 | -2.69% |
| 03 Aug 2022 | 1204.50 | 1203.80 | 1215.00 | 1166.00 | 114552 | 0.06% |
| 02 Aug 2022 | 1203.80 | 1218.00 | 1270.00 | 1145.60 | 450557 | 0.71% |
| 01 Aug 2022 | 1195.30 | 1179.25 | 1250.00 | 1172.50 | 638537 | 2.55% |
| 29 Jul 2022 | 1165.55 | 1152.00 | 1210.00 | 1146.00 | 145706 | 2.16% |
| 28 Jul 2022 | 1140.90 | 1103.50 | 1149.95 | 1103.25 | 64870 | 3.42% |
| 27 Jul 2022 | 1103.20 | 1100.00 | 1111.50 | 1096.00 | 43134 | -0.49% |
| 26 Jul 2022 | 1108.60 | 1128.30 | 1128.50 | 1100.00 | 35830 | -0.97% |
| 25 Jul 2022 | 1119.50 | 1114.00 | 1124.40 | 1087.95 | 44689 | 0.52% |
| 22 Jul 2022 | 1113.75 | 1138.55 | 1145.00 | 1105.30 | 57985 | -1.91% |
| 21 Jul 2022 | 1135.45 | 1093.00 | 1145.40 | 1075.25 | 158789 | 4.13% |
| 20 Jul 2022 | 1090.45 | 1119.00 | 1139.35 | 1082.65 | 62976 | -0.32% |
| 19 Jul 2022 | 1093.95 | 1069.25 | 1118.00 | 1068.85 | 112492 | 2.31% |
| 18 Jul 2022 | 1069.25 | 1082.70 | 1084.05 | 1065.00 | 26976 | -0.86% |
| 15 Jul 2022 | 1078.50 | 1056.00 | 1105.35 | 1056.00 | 53506 | 1.48% |
| 14 Jul 2022 | 1062.80 | 1072.75 | 1095.00 | 1060.00 | 32680 | -0.93% |
| 13 Jul 2022 | 1072.75 | 1065.60 | 1076.75 | 1046.45 | 31600 | 0.67% |
| 12 Jul 2022 | 1065.60 | 1084.00 | 1084.00 | 1061.40 | 26906 | -0.54% |
| 11 Jul 2022 | 1071.40 | 1063.35 | 1089.50 | 1057.65 | 36146 | 0.76% |
| 08 Jul 2022 | 1063.35 | 1078.00 | 1095.00 | 1055.25 | 48295 | -1.01% |
| 07 Jul 2022 | 1074.25 | 1093.35 | 1098.90 | 1066.45 | 39101 | 0.21% |
| 06 Jul 2022 | 1071.95 | 1058.00 | 1085.95 | 1040.00 | 84795 | 2.39% |
| 05 Jul 2022 | 1046.90 | 1035.00 | 1077.25 | 1035.00 | 119525 | 0.45% |
| 04 Jul 2022 | 1042.25 | 1045.00 | 1076.00 | 1030.40 | 52722 | -1.56% |
| 01 Jul 2022 | 1058.80 | 1085.00 | 1097.85 | 1051.00 | 28476 | -2.32% |
| 30 Jun 2022 | 1083.95 | 1099.00 | 1099.00 | 1065.10 | 69674 | -0.51% |
| 29 Jun 2022 | 1089.55 | 1075.00 | 1110.00 | 1065.00 | 116253 | 0.90% |
| 28 Jun 2022 | 1079.80 | 1068.00 | 1090.20 | 1050.00 | 54452 | 1.47% |
| 27 Jun 2022 | 1064.20 | 1046.00 | 1094.55 | 1045.55 | 116841 | 2.58% |
| 24 Jun 2022 | 1037.45 | 1050.00 | 1051.15 | 1030.40 | 21141 | -1.20% |
| 23 Jun 2022 | 1050.00 | 1030.00 | 1060.00 | 1020.55 | 58098 | 1.61% |
| 22 Jun 2022 | 1033.40 | 1022.80 | 1049.95 | 1001.05 | 46683 | 1.88% |
| 21 Jun 2022 | 1014.35 | 1017.50 | 1035.05 | 1005.00 | 23854 | 1.49% |
| 20 Jun 2022 | 999.50 | 1016.00 | 1070.00 | 992.95 | 94431 | -1.59% |
| 17 Jun 2022 | 1015.65 | 994.00 | 1050.00 | 978.30 | 134845 | 2.11% |
| 16 Jun 2022 | 994.70 | 1010.00 | 1022.60 | 962.45 | 84011 | -1.39% |
| 15 Jun 2022 | 1008.70 | 981.60 | 1021.45 | 971.00 | 93497 | 3.36% |
| 14 Jun 2022 | 975.90 | 970.15 | 1001.20 | 970.15 | 46081 | -1.29% |
| 13 Jun 2022 | 988.70 | 989.00 | 1013.00 | 945.10 | 86801 | -0.25% |
| 10 Jun 2022 | 991.20 | 990.00 | 1002.15 | 990.00 | 15884 | -0.58% |
| 09 Jun 2022 | 997.00 | 996.00 | 1021.35 | 985.20 | 85321 | 0.56% |
| 08 Jun 2022 | 991.40 | 989.45 | 1002.35 | 988.60 | 40951 | -0.24% |
| 07 Jun 2022 | 993.75 | 1002.70 | 1010.60 | 981.00 | 88172 | -1.84% |
| 06 Jun 2022 | 1012.40 | 1065.00 | 1077.80 | 1001.25 | 157201 | -5.40% |
| 03 Jun 2022 | 1070.15 | 1053.00 | 1105.20 | 1026.65 | 314691 | 1.60% |
| 02 Jun 2022 | 1053.25 | 983.95 | 1110.00 | 978.05 | 544050 | 7.04% |
| 01 Jun 2022 | 983.95 | 909.00 | 1010.20 | 892.50 | 460907 | 9.55% |
| 31 May 2022 | 898.15 | 901.60 | 922.70 | 889.25 | 184934 | 0.07% |
| 30 May 2022 | 897.50 | 910.40 | 914.05 | 889.90 | 146047 | -0.04% |
| 27 May 2022 | 897.85 | 910.00 | 935.95 | 888.00 | 120739 | -0.13% |
| 26 May 2022 | 899.00 | 915.60 | 924.80 | 878.85 | 125990 | -1.34% |
| 25 May 2022 | 911.20 | 958.40 | 963.65 | 900.85 | 247128 | -4.92% |
| 24 May 2022 | 958.40 | 989.15 | 995.00 | 950.00 | 69339 | -2.63% |
| 23 May 2022 | 984.25 | 993.55 | 1005.85 | 976.25 | 108870 | 0.23% |
| 20 May 2022 | 982.00 | 965.00 | 988.35 | 961.50 | 116467 | 1.40% |
| 19 May 2022 | 968.40 | 938.95 | 999.90 | 891.80 | 307076 | -2.27% |
| 18 May 2022 | 990.85 | 1005.45 | 1049.65 | 958.00 | 208219 | -0.86% |
| 17 May 2022 | 999.45 | 999.80 | 1017.85 | 985.50 | 45273 | -0.04% |
| 16 May 2022 | 999.80 | 1012.00 | 1012.00 | 971.00 | 170309 | 0.08% |
| 13 May 2022 | 999.00 | 1004.40 | 1038.50 | 942.00 | 367619 | 1.25% |
| 12 May 2022 | 986.65 | 980.60 | 997.35 | 936.10 | 267591 | -0.19% |
| 11 May 2022 | 988.50 | 1013.30 | 1024.05 | 975.30 | 272240 | -1.26% |
| 10 May 2022 | 1001.15 | 1060.00 | 1069.50 | 986.50 | 259845 | -5.83% |
| 09 May 2022 | 1063.15 | 1099.00 | 1102.95 | 1058.00 | 91865 | -4.72% |
| 06 May 2022 | 1115.85 | 1148.00 | 1160.00 | 994.45 | 684673 | -3.44% |
| 05 May 2022 | 1155.55 | 1155.70 | 1175.70 | 1150.00 | 147356 | 0.86% |
| 04 May 2022 | 1145.65 | 1187.00 | 1190.00 | 1112.50 | 218436 | -2.60% |
| 02 May 2022 | 1176.20 | 1190.00 | 1233.90 | 1161.00 | 297107 | -3.15% |
| 29 Apr 2022 | 1214.50 | 1270.00 | 1293.00 | 1196.00 | 264591 | -3.86% |
| 28 Apr 2022 | 1263.30 | 1185.60 | 1273.90 | 1182.50 | 413533 | 7.32% |
| 27 Apr 2022 | 1177.10 | 1203.00 | 1239.15 | 1175.10 | 204014 | -2.88% |
| 26 Apr 2022 | 1211.95 | 1198.00 | 1226.70 | 1180.05 | 166315 | 2.24% |
| 25 Apr 2022 | 1185.35 | 1231.00 | 1249.65 | 1172.75 | 190143 | -4.02% |
| 22 Apr 2022 | 1235.05 | 1213.00 | 1284.70 | 1195.00 | 824502 | 4.87% |
| 21 Apr 2022 | 1177.70 | 1172.00 | 1192.40 | 1160.00 | 82691 | 1.41% |
| 20 Apr 2022 | 1161.30 | 1159.00 | 1189.80 | 1148.00 | 189103 | 0.56% |
| 19 Apr 2022 | 1154.80 | 1184.60 | 1193.95 | 1150.00 | 152550 | -1.93% |
| 18 Apr 2022 | 1177.55 | 1178.35 | 1195.00 | 1158.75 | 66837 | 0.18% |
| 13 Apr 2022 | 1175.40 | 1185.00 | 1203.60 | 1171.10 | 214590 | -0.89% |
| 12 Apr 2022 | 1185.95 | 1190.00 | 1208.60 | 1180.00 | 131297 | -1.20% |
| 11 Apr 2022 | 1200.40 | 1215.00 | 1215.00 | 1191.50 | 146592 | -0.25% |
| 08 Apr 2022 | 1203.35 | 1198.00 | 1212.50 | 1169.65 | 475799 | 1.04% |
| 07 Apr 2022 | 1190.95 | 1190.00 | 1214.55 | 1176.15 | 742403 | 0.84% |
| 06 Apr 2022 | 1181.05 | 1175.00 | 1205.15 | 1150.00 | 9551904 | -5.51% |
| 05 Apr 2022 | 1249.90 | 1260.00 | 1304.00 | 1240.00 | 107352 | -0.68% |
| 04 Apr 2022 | 1258.50 | 1288.00 | 1310.05 | 1251.00 | 78837 | -1.10% |
| 01 Apr 2022 | 1272.45 | 1250.00 | 1358.60 | 1242.00 | 134326 | 0.38% |
| 31 Mar 2022 | 1267.65 | 1241.25 | 1280.00 | 1238.00 | 67762 | 1.91% |
| 30 Mar 2022 | 1243.95 | 1203.00 | 1271.60 | 1203.00 | 62272 | 3.82% |
| 29 Mar 2022 | 1198.20 | 1230.10 | 1241.90 | 1190.05 | 69841 | -2.59% |
| 28 Mar 2022 | 1230.10 | 1275.00 | 1286.30 | 1201.00 | 66674 | -3.18% |
| 25 Mar 2022 | 1270.55 | 1289.60 | 1306.95 | 1266.10 | 45088 | -0.80% |
| 24 Mar 2022 | 1280.75 | 1286.00 | 1297.30 | 1272.95 | 46301 | -0.22% |
| 23 Mar 2022 | 1283.60 | 1310.00 | 1326.90 | 1275.00 | 69277 | -0.13% |
| 22 Mar 2022 | 1285.25 | 1299.90 | 1307.30 | 1275.10 | 46330 | -0.04% |
| 21 Mar 2022 | 1285.75 | 1300.00 | 1325.00 | 1274.95 | 84651 | -0.46% |
| 17 Mar 2022 | 1291.75 | 1253.00 | 1299.00 | 1252.00 | 62788 | 3.43% |
| 16 Mar 2022 | 1248.95 | 1260.80 | 1267.80 | 1239.85 | 93121 | 1.03% |
| 15 Mar 2022 | 1236.20 | 1259.00 | 1273.75 | 1230.00 | 50250 | -1.51% |
| 14 Mar 2022 | 1255.10 | 1254.65 | 1273.80 | 1240.00 | 60120 | 0.04% |
| 11 Mar 2022 | 1254.65 | 1246.80 | 1273.70 | 1230.35 | 47558 | 1.17% |
| 10 Mar 2022 | 1240.10 | 1271.00 | 1306.50 | 1231.00 | 47176 | -1.17% |
| 09 Mar 2022 | 1254.75 | 1229.90 | 1266.95 | 1199.00 | 47125 | 4.04% |
| 08 Mar 2022 | 1206.05 | 1181.00 | 1219.90 | 1181.00 | 40087 | 1.22% |
| 07 Mar 2022 | 1191.50 | 1202.40 | 1215.00 | 1175.00 | 37159 | -3.12% |
| 04 Mar 2022 | 1229.85 | 1232.90 | 1260.00 | 1163.00 | 110824 | -2.40% |
| 03 Mar 2022 | 1260.15 | 1250.00 | 1273.70 | 1220.00 | 61444 | 3.83% |
| 02 Mar 2022 | 1213.70 | 1184.90 | 1250.00 | 1150.75 | 91005 | 4.40% |
| 28 Feb 2022 | 1162.50 | 1200.00 | 1200.00 | 1130.10 | 144404 | -4.51% |
| 25 Feb 2022 | 1217.40 | 1189.90 | 1223.70 | 1181.00 | 115706 | 3.08% |
| 24 Feb 2022 | 1181.00 | 1190.00 | 1243.00 | 1125.95 | 1560799 | -6.60% |
| 23 Feb 2022 | 1264.40 | 1248.00 | 1282.10 | 1248.00 | 21506 | 1.93% |
| 22 Feb 2022 | 1240.50 | 1250.00 | 1295.95 | 1217.00 | 26152 | -4.28% |
| 21 Feb 2022 | 1295.95 | 1322.00 | 1355.40 | 1280.00 | 33795 | -3.48% |
| 18 Feb 2022 | 1342.65 | 1388.60 | 1410.00 | 1332.10 | 36083 | -3.31% |
| 17 Feb 2022 | 1388.60 | 1428.00 | 1430.75 | 1370.25 | 30859 | -1.34% |
| 16 Feb 2022 | 1407.45 | 1400.00 | 1425.00 | 1370.15 | 46197 | 2.69% |
| 15 Feb 2022 | 1370.60 | 1283.00 | 1382.25 | 1283.00 | 45258 | 2.38% |
| 14 Feb 2022 | 1338.70 | 1374.00 | 1380.00 | 1307.55 | 53335 | -3.86% |
| 11 Feb 2022 | 1392.40 | 1371.65 | 1420.85 | 1371.65 | 41522 | -1.30% |
| 10 Feb 2022 | 1410.80 | 1425.00 | 1440.00 | 1403.05 | 30486 | -0.59% |
| 09 Feb 2022 | 1419.20 | 1397.80 | 1430.40 | 1381.15 | 32245 | 2.83% |
| 08 Feb 2022 | 1380.20 | 1390.00 | 1405.00 | 1366.30 | 27154 | 0.02% |
| 07 Feb 2022 | 1379.95 | 1410.15 | 1428.05 | 1370.35 | 47239 | -3.69% |
| 04 Feb 2022 | 1432.85 | 1489.90 | 1495.50 | 1420.00 | 35404 | -2.49% |
| 03 Feb 2022 | 1469.40 | 1434.00 | 1524.00 | 1416.65 | 251393 | 2.97% |
| 02 Feb 2022 | 1426.95 | 1460.00 | 1466.65 | 1415.05 | 36214 | 1.06% |
| 01 Feb 2022 | 1412.00 | 1399.95 | 1458.05 | 1381.65 | 42794 | 1.94% |
| 31 Jan 2022 | 1385.10 | 1377.25 | 1403.00 | 1346.90 | 42621 | 1.21% |
| 28 Jan 2022 | 1368.60 | 1385.00 | 1439.70 | 1361.00 | 18271 | 0.21% |
| 27 Jan 2022 | 1365.75 | 1360.00 | 1396.10 | 1310.00 | 35710 | 0.12% |
| 25 Jan 2022 | 1364.05 | 1407.25 | 1407.30 | 1350.00 | 31173 | -3.07% |
| 24 Jan 2022 | 1407.25 | 1492.15 | 1497.95 | 1390.00 | 32097 | -5.69% |
| 21 Jan 2022 | 1492.15 | 1503.25 | 1515.00 | 1388.50 | 36803 | -0.39% |
| 20 Jan 2022 | 1498.00 | 1476.50 | 1539.90 | 1476.50 | 49802 | 0.64% |
| 19 Jan 2022 | 1488.45 | 1494.00 | 1525.00 | 1465.00 | 37320 | -0.58% |
| 18 Jan 2022 | 1497.20 | 1496.25 | 1522.60 | 1456.00 | 54104 | 0.85% |
| 17 Jan 2022 | 1484.65 | 1449.00 | 1518.00 | 1444.30 | 63692 | 3.09% |
| 14 Jan 2022 | 1440.20 | 1450.00 | 1457.00 | 1432.00 | 18530 | -1.11% |
| 13 Jan 2022 | 1456.35 | 1419.25 | 1524.00 | 1415.00 | 59933 | 3.22% |
| 12 Jan 2022 | 1410.95 | 1396.00 | 1436.50 | 1396.00 | 32428 | 1.02% |
| 11 Jan 2022 | 1396.70 | 1392.55 | 1439.95 | 1380.45 | 41162 | -1.13% |
| 10 Jan 2022 | 1412.70 | 1413.15 | 1438.00 | 1400.15 | 17961 | -0.91% |
| 07 Jan 2022 | 1425.65 | 1415.10 | 1456.00 | 1415.05 | 46598 | 1.34% |
| 06 Jan 2022 | 1406.75 | 1392.30 | 1415.65 | 1351.85 | 19991 | -0.38% |
| 05 Jan 2022 | 1412.05 | 1414.00 | 1424.75 | 1392.00 | 26724 | -0.03% |
| 04 Jan 2022 | 1412.45 | 1426.00 | 1446.25 | 1350.00 | 40631 | -0.38% |
| 03 Jan 2022 | 1417.85 | 1437.50 | 1467.80 | 1403.55 | 58779 | -1.40% |
| 31 Dec 2021 | 1438.05 | 1350.00 | 1456.00 | 1327.20 | 143929 | 7.24% |
| 30 Dec 2021 | 1340.95 | 1336.95 | 1360.00 | 1298.35 | 71471 | 0.49% |
| 29 Dec 2021 | 1334.35 | 1365.00 | 1401.90 | 1305.00 | 116358 | 0.72% |
| 28 Dec 2021 | 1324.80 | 1214.00 | 1324.80 | 1213.95 | 41841 | 10.00% |
| 27 Dec 2021 | 1204.40 | 1220.00 | 1220.00 | 1110.00 | 76997 | -1.61% |
| 24 Dec 2021 | 1224.05 | 1255.00 | 1272.10 | 1219.25 | 34858 | -2.66% |
| 23 Dec 2021 | 1257.45 | 1300.00 | 1303.30 | 1248.95 | 57264 | -2.20% |
| 22 Dec 2021 | 1285.80 | 1316.20 | 1336.90 | 1275.00 | 35799 | -2.31% |
| 21 Dec 2021 | 1316.20 | 1320.00 | 1360.05 | 1301.90 | 23909 | -0.50% |
| 20 Dec 2021 | 1322.75 | 1404.00 | 1404.00 | 1300.00 | 45286 | -5.82% |
| 17 Dec 2021 | 1404.50 | 1423.80 | 1423.80 | 1360.00 | 44963 | -1.04% |
| 16 Dec 2021 | 1419.25 | 1452.00 | 1455.55 | 1380.00 | 38242 | -1.86% |
| 15 Dec 2021 | 1446.10 | 1463.00 | 1472.35 | 1441.90 | 10985 | -1.21% |
| 14 Dec 2021 | 1463.85 | 1484.55 | 1484.55 | 1443.75 | 15953 | 0.35% |
| 13 Dec 2021 | 1458.75 | 1476.50 | 1500.00 | 1451.10 | 19026 | -1.20% |
| 10 Dec 2021 | 1476.50 | 1482.25 | 1505.00 | 1462.05 | 19846 | 0.58% |
| 09 Dec 2021 | 1468.05 | 1459.80 | 1508.90 | 1450.05 | 89042 | 1.73% |
| 08 Dec 2021 | 1443.10 | 1454.85 | 1483.30 | 1430.00 | 42328 | -0.15% |
| 07 Dec 2021 | 1445.20 | 1462.00 | 1523.40 | 1422.70 | 65029 | 0.70% |
| 06 Dec 2021 | 1435.10 | 1490.00 | 1510.60 | 1435.10 | 24309 | -5.00% |
| 03 Dec 2021 | 1510.60 | 1530.00 | 1530.00 | 1501.00 | 29617 | 0.05% |
| 02 Dec 2021 | 1509.90 | 1525.00 | 1554.35 | 1500.00 | 30300 | -0.92% |
| 01 Dec 2021 | 1523.85 | 1490.00 | 1547.00 | 1455.00 | 30689 | 2.45% |
| 30 Nov 2021 | 1487.35 | 1452.00 | 1519.95 | 1401.15 | 79331 | 2.22% |
| 29 Nov 2021 | 1455.10 | 1440.00 | 1480.00 | 1432.35 | 63975 | -3.49% |
| 26 Nov 2021 | 1507.70 | 1577.10 | 1579.95 | 1507.70 | 68940 | -5.00% |
| 25 Nov 2021 | 1587.05 | 1549.00 | 1606.20 | 1496.65 | 109183 | 3.75% |
| 24 Nov 2021 | 1529.75 | 1540.00 | 1598.00 | 1480.30 | 90059 | 0.07% |
| 23 Nov 2021 | 1528.70 | 1438.70 | 1528.70 | 1404.15 | 94498 | 5.00% |
| 22 Nov 2021 | 1455.95 | 1529.00 | 1529.70 | 1453.30 | 58868 | -4.82% |
| 18 Nov 2021 | 1529.75 | 1640.75 | 1678.00 | 1529.75 | 164402 | -5.00% |
| 17 Nov 2021 | 1610.25 | 1575.00 | 1610.25 | 1554.75 | 87846 | 5.00% |
| 16 Nov 2021 | 1533.60 | 1478.00 | 1533.60 | 1465.00 | 73487 | 5.00% |
| 15 Nov 2021 | 1460.60 | 1578.00 | 1698.70 | 1441.60 | 225161 | -6.34% |
| 12 Nov 2021 | 1559.50 | 1636.70 | 1638.00 | 1541.00 | 143923 | -3.88% |
| 11 Nov 2021 | 1622.45 | 1763.00 | 1768.95 | 1590.00 | 133961 | -6.47% |
| 10 Nov 2021 | 1734.75 | 1870.00 | 1879.00 | 1722.00 | 185063 | -9.32% |
| 09 Nov 2021 | 1913.10 | 1850.00 | 1945.95 | 1806.95 | 437191 | 4.91% |
| 08 Nov 2021 | 1823.50 | 1624.00 | 1899.00 | 1546.35 | 667442 | 12.27% |
| 04 Nov 2021 | 1624.15 | 1560.00 | 1670.00 | 1560.00 | 170661 | 5.70% |
| 03 Nov 2021 | 1536.55 | 1397.00 | 1599.65 | 1396.95 | 285361 | 10.56% |
| 02 Nov 2021 | 1389.85 | 1306.80 | 1461.05 | 1305.75 | 259508 | 6.36% |
| 01 Nov 2021 | 1306.80 | 1280.00 | 1324.90 | 1235.85 | 120633 | 4.66% |
| 29 Oct 2021 | 1248.60 | 1192.10 | 1342.05 | 1151.40 | 172557 | 2.32% |
| 28 Oct 2021 | 1220.25 | 1240.00 | 1245.95 | 1211.45 | 58243 | -1.07% |
| 27 Oct 2021 | 1233.45 | 1267.40 | 1267.40 | 1220.00 | 33565 | -2.19% |
| 26 Oct 2021 | 1261.10 | 1212.00 | 1275.00 | 1202.10 | 35889 | 3.29% |
| 25 Oct 2021 | 1220.95 | 1232.90 | 1232.90 | 1184.25 | 50117 | -1.69% |
| 22 Oct 2021 | 1242.00 | 1220.00 | 1269.00 | 1204.30 | 48217 | 2.41% |
| 21 Oct 2021 | 1212.80 | 1235.00 | 1280.00 | 1199.90 | 51587 | -1.19% |
| 20 Oct 2021 | 1227.35 | 1320.00 | 1320.00 | 1191.00 | 125891 | 0.89% |
| 19 Oct 2021 | 1216.55 | 1290.00 | 1315.00 | 1119.50 | 193189 | -4.47% |
| 18 Oct 2021 | 1273.45 | 1246.00 | 1281.95 | 1235.55 | 107722 | 2.34% |
| 14 Oct 2021 | 1244.30 | 1244.80 | 1298.00 | 1215.00 | 184938 | 0.75% |
| 13 Oct 2021 | 1235.00 | 1246.00 | 1268.75 | 1217.60 | 183532 | 0.18% |
| 12 Oct 2021 | 1232.75 | 1165.00 | 1332.25 | 1150.45 | 786290 | 6.70% |
| 11 Oct 2021 | 1155.35 | 1150.00 | 1178.85 | 1136.00 | 84053 | 2.65% |
| 08 Oct 2021 | 1125.55 | 1121.60 | 1135.00 | 1107.25 | 100600 | 1.08% |
| 07 Oct 2021 | 1113.55 | 1097.00 | 1130.00 | 1074.35 | 179765 | 2.28% |
| 06 Oct 2021 | 1088.75 | 1098.00 | 1114.00 | 1079.00 | 48270 | -0.82% |
| 05 Oct 2021 | 1097.75 | 1109.90 | 1121.00 | 1095.00 | 69935 | -1.32% |
| 04 Oct 2021 | 1112.40 | 1121.70 | 1129.80 | 1097.75 | 57264 | -0.02% |
| 01 Oct 2021 | 1112.65 | 1106.00 | 1124.80 | 1102.00 | 33131 | -0.31% |
| 30 Sep 2021 | 1116.15 | 1133.10 | 1142.50 | 1102.00 | 85298 | -0.63% |
| 29 Sep 2021 | 1123.25 | 1140.40 | 1150.05 | 1104.00 | 112261 | -2.87% |
| 28 Sep 2021 | 1156.40 | 1194.95 | 1217.25 | 1145.00 | 135544 | -2.24% |
| 27 Sep 2021 | 1182.85 | 1108.00 | 1209.00 | 1101.40 | 314918 | 6.77% |
| 24 Sep 2021 | 1107.80 | 1124.75 | 1128.20 | 1105.00 | 25220 | -0.78% |
| 23 Sep 2021 | 1116.50 | 1114.90 | 1135.20 | 1091.00 | 51341 | 1.35% |
| 22 Sep 2021 | 1101.65 | 1123.95 | 1135.00 | 1097.50 | 49003 | -1.14% |
| 21 Sep 2021 | 1114.30 | 1120.00 | 1138.25 | 1104.05 | 45908 | -1.51% |
| 20 Sep 2021 | 1131.40 | 1150.00 | 1166.00 | 1125.00 | 59407 | -2.36% |
| 17 Sep 2021 | 1158.75 | 1153.65 | 1185.50 | 1134.05 | 108822 | -0.10% |
| 16 Sep 2021 | 1159.90 | 1160.00 | 1185.00 | 1132.05 | 133238 | 0.76% |
| 15 Sep 2021 | 1151.15 | 1130.00 | 1159.95 | 1121.75 | 102438 | 1.82% |
| 14 Sep 2021 | 1130.60 | 1132.00 | 1182.00 | 1117.80 | 148254 | 0.39% |
| 13 Sep 2021 | 1126.20 | 1133.35 | 1142.40 | 1120.00 | 40825 | -0.63% |
| 09 Sep 2021 | 1133.35 | 1132.25 | 1149.00 | 1113.00 | 69325 | 0.98% |
| 08 Sep 2021 | 1122.40 | 1120.10 | 1141.90 | 1105.00 | 103524 | 0.21% |
| 07 Sep 2021 | 1120.10 | 1140.00 | 1142.95 | 1110.00 | 50035 | -0.70% |
| 06 Sep 2021 | 1128.00 | 1151.00 | 1161.95 | 1115.05 | 139831 | 1.62% |
| 03 Sep 2021 | 1110.00 | 1116.30 | 1137.70 | 1101.50 | 107896 | 0.23% |
| 02 Sep 2021 | 1107.45 | 1103.20 | 1130.00 | 1094.40 | 114300 | 1.19% |
| 01 Sep 2021 | 1094.40 | 1119.90 | 1125.00 | 1090.00 | 79960 | -1.83% |
| 31 Aug 2021 | 1114.85 | 1109.90 | 1160.00 | 1087.10 | 348283 | 2.84% |
| 30 Aug 2021 | 1084.10 | 1089.80 | 1096.95 | 1071.05 | 137079 | 0.47% |
| 27 Aug 2021 | 1079.00 | 1099.95 | 1099.95 | 1068.35 | 69550 | -1.16% |
| 26 Aug 2021 | 1091.65 | 1085.40 | 1115.00 | 1072.00 | 180230 | 1.90% |
| 25 Aug 2021 | 1071.25 | 1114.80 | 1124.00 | 1065.00 | 108204 | -1.71% |
| 24 Aug 2021 | 1089.85 | 1099.00 | 1111.50 | 1061.05 | 90914 | 3.62% |
| 23 Aug 2021 | 1051.80 | 1051.00 | 1093.00 | 1019.60 | 239598 | -3.22% |
| 20 Aug 2021 | 1086.85 | 1127.50 | 1134.90 | 1070.50 | 154017 | -3.73% |
| 18 Aug 2021 | 1128.95 | 1147.30 | 1169.00 | 1090.00 | 375289 | -0.52% |
| 17 Aug 2021 | 1134.85 | 1235.00 | 1268.25 | 1120.00 | 847292 | -6.91% |
| 16 Aug 2021 | 1219.05 | 1066.00 | 1245.00 | 1064.80 | 1201514 | 14.41% |
| 13 Aug 2021 | 1065.55 | 1074.95 | 1098.40 | 1057.55 | 97581 | -0.44% |
| 12 Aug 2021 | 1070.30 | 1086.40 | 1117.80 | 1062.35 | 206138 | 1.16% |
| 11 Aug 2021 | 1058.05 | 1102.30 | 1150.00 | 1028.25 | 321958 | -3.60% |
| 10 Aug 2021 | 1097.60 | 1106.00 | 1187.00 | 1023.20 | 486539 | -0.50% |
| 09 Aug 2021 | 1103.15 | 1150.00 | 1161.95 | 1086.05 | 254375 | -5.16% |
| 06 Aug 2021 | 1163.20 | 1038.15 | 1217.00 | 1035.35 | 1392867 | 13.34% |
| 05 Aug 2021 | 1026.30 | 1042.00 | 1064.85 | 970.00 | 324956 | 0.88% |
| 04 Aug 2021 | 1017.35 | 935.00 | 1027.05 | 932.05 | 716472 | 8.96% |
| 03 Aug 2021 | 933.70 | 900.00 | 945.00 | 890.00 | 677746 | 4.90% |
| 02 Aug 2021 | 890.05 | 890.00 | 919.00 | 880.25 | 116362 | 1.40% |
| 30 Jul 2021 | 877.75 | 859.00 | 888.70 | 851.00 | 52122 | 2.40% |
| 29 Jul 2021 | 857.15 | 871.00 | 871.00 | 853.00 | 19707 | -0.46% |
| 28 Jul 2021 | 861.10 | 876.30 | 880.80 | 852.10 | 47618 | -0.86% |
| 27 Jul 2021 | 868.60 | 887.20 | 893.00 | 865.00 | 38123 | -1.18% |
| 26 Jul 2021 | 878.95 | 890.95 | 894.10 | 874.00 | 29959 | -0.90% |
| 23 Jul 2021 | 886.90 | 887.45 | 895.50 | 873.00 | 85784 | 0.57% |
| 22 Jul 2021 | 881.85 | 880.70 | 911.80 | 870.05 | 174120 | 0.98% |
| 20 Jul 2021 | 873.25 | 898.90 | 898.90 | 867.60 | 44608 | -0.85% |
| 19 Jul 2021 | 880.70 | 891.70 | 918.25 | 865.25 | 64421 | -3.08% |
| 16 Jul 2021 | 908.70 | 909.80 | 935.00 | 895.70 | 102425 | 0.80% |
| 15 Jul 2021 | 901.45 | 913.00 | 928.00 | 900.00 | 54528 | -0.81% |
| 14 Jul 2021 | 908.85 | 899.00 | 921.00 | 899.00 | 88665 | 1.02% |
| 13 Jul 2021 | 899.70 | 914.80 | 928.70 | 876.80 | 195413 | -0.13% |
| 12 Jul 2021 | 900.90 | 907.00 | 919.00 | 892.00 | 45425 | -0.63% |
| 09 Jul 2021 | 906.60 | 913.00 | 927.40 | 891.65 | 55338 | -0.67% |
| 08 Jul 2021 | 912.70 | 905.05 | 948.00 | 905.05 | 157543 | 1.06% |
| 07 Jul 2021 | 903.15 | 914.50 | 924.80 | 894.00 | 43720 | -0.44% |
| 06 Jul 2021 | 907.10 | 893.60 | 950.00 | 882.05 | 251504 | 2.51% |
| 05 Jul 2021 | 884.85 | 896.95 | 898.05 | 876.65 | 36932 | 0.30% |
| 02 Jul 2021 | 882.20 | 912.20 | 912.20 | 877.25 | 53938 | -1.68% |
| 01 Jul 2021 | 897.30 | 894.60 | 914.00 | 886.25 | 72078 | 0.94% |
| 30 Jun 2021 | 888.95 | 880.00 | 917.00 | 880.00 | 90932 | 1.10% |
| 29 Jun 2021 | 879.25 | 890.00 | 905.00 | 875.05 | 44287 | -0.66% |
| 28 Jun 2021 | 885.10 | 900.00 | 916.95 | 875.70 | 112389 | -0.80% |
| 25 Jun 2021 | 892.20 | 908.00 | 915.00 | 888.05 | 112040 | 0.07% |
| 24 Jun 2021 | 891.60 | 886.00 | 928.00 | 860.00 | 190525 | 1.01% |
| 23 Jun 2021 | 882.70 | 919.10 | 924.00 | 879.90 | 122861 | -3.48% |
| 22 Jun 2021 | 914.50 | 972.00 | 972.00 | 905.00 | 130049 | -3.39% |
| 21 Jun 2021 | 946.60 | 919.70 | 980.00 | 905.00 | 339706 | 2.82% |
| 18 Jun 2021 | 920.60 | 884.00 | 943.75 | 822.80 | 620902 | 5.30% |
| 17 Jun 2021 | 874.30 | 825.00 | 909.70 | 812.00 | 461847 | 5.66% |
| 16 Jun 2021 | 827.45 | 828.00 | 833.65 | 816.00 | 56661 | 0.22% |
| 15 Jun 2021 | 825.60 | 831.70 | 865.00 | 814.00 | 104536 | 0.87% |
| 14 Jun 2021 | 818.45 | 834.00 | 839.75 | 808.50 | 143946 | -0.85% |
| 11 Jun 2021 | 825.50 | 843.00 | 847.70 | 822.35 | 90006 | -1.46% |
| 10 Jun 2021 | 837.70 | 843.25 | 853.95 | 835.00 | 50264 | 0.01% |
| 09 Jun 2021 | 837.65 | 854.40 | 873.75 | 830.75 | 254668 | -1.39% |
| 08 Jun 2021 | 849.50 | 859.50 | 861.85 | 835.25 | 64139 | -0.86% |
| 07 Jun 2021 | 856.90 | 867.85 | 874.40 | 850.10 | 110995 | 0.77% |
| 04 Jun 2021 | 850.35 | 834.90 | 878.00 | 820.00 | 248984 | 3.44% |
| 03 Jun 2021 | 822.10 | 802.70 | 846.00 | 802.20 | 108364 | 2.16% |
| 02 Jun 2021 | 804.70 | 829.00 | 829.00 | 773.00 | 258125 | -2.66% |
| 01 Jun 2021 | 826.65 | 854.90 | 857.05 | 822.00 | 120549 | -2.79% |
| 31 May 2021 | 850.35 | 870.00 | 886.45 | 845.00 | 208176 | 0.10% |
| 28 May 2021 | 849.50 | 885.00 | 895.00 | 815.00 | 574861 | -3.20% |
| 27 May 2021 | 877.55 | 870.00 | 953.35 | 845.00 | 1802294 | -1.64% |
| 26 May 2021 | 892.15 | 737.50 | 900.20 | 707.30 | 2908650 | 18.92% |
| 25 May 2021 | 750.20 | 657.00 | 765.35 | 650.00 | 2044826 | 17.62% |
| 24 May 2021 | 637.80 | 631.00 | 651.95 | 620.75 | 249597 | 2.31% |
| 21 May 2021 | 623.40 | 603.00 | 628.00 | 596.45 | 257572 | 4.74% |
| 20 May 2021 | 595.20 | 599.00 | 618.00 | 585.80 | 282810 | -0.04% |
| 19 May 2021 | 595.45 | 614.00 | 614.00 | 587.00 | 212506 | -2.22% |
| 18 May 2021 | 608.95 | 563.50 | 625.25 | 555.95 | 368949 | 8.57% |
| 17 May 2021 | 560.90 | 573.90 | 573.90 | 552.35 | 124027 | -0.73% |
| 14 May 2021 | 565.05 | 565.00 | 573.95 | 553.00 | 117014 | 0.19% |
| 12 May 2021 | 564.00 | 560.05 | 570.60 | 560.05 | 84568 | -0.27% |
| 11 May 2021 | 565.50 | 571.50 | 589.00 | 562.50 | 87206 | -1.92% |
| 10 May 2021 | 576.55 | 579.60 | 585.00 | 565.00 | 213179 | -0.53% |
| 07 May 2021 | 579.60 | 590.00 | 594.90 | 570.20 | 162064 | -2.40% |
| 06 May 2021 | 593.85 | 619.00 | 619.00 | 590.65 | 152506 | -2.29% |
| 05 May 2021 | 607.75 | 608.00 | 614.85 | 593.65 | 195015 | -0.09% |
| 04 May 2021 | 608.30 | 614.00 | 624.00 | 603.45 | 137022 | -0.54% |
| 03 May 2021 | 611.60 | 618.00 | 631.00 | 609.70 | 120156 | -1.81% |
| 30 Apr 2021 | 622.90 | 626.05 | 638.80 | 620.00 | 99837 | -1.27% |
| 29 Apr 2021 | 630.90 | 634.00 | 641.15 | 629.05 | 62237 | -0.68% |
| 28 Apr 2021 | 635.25 | 641.40 | 644.00 | 629.05 | 178821 | -1.19% |
| 27 Apr 2021 | 642.90 | 630.10 | 652.80 | 628.55 | 209234 | 1.10% |
| 26 Apr 2021 | 635.90 | 640.90 | 649.95 | 631.10 | 50993 | -0.78% |
| 23 Apr 2021 | 640.90 | 634.40 | 657.65 | 628.40 | 147515 | 1.00% |
| 22 Apr 2021 | 634.55 | 633.00 | 648.65 | 626.00 | 96633 | -1.16% |
| 20 Apr 2021 | 642.00 | 650.00 | 658.70 | 628.80 | 98595 | -1.03% |
| 19 Apr 2021 | 648.70 | 638.00 | 654.85 | 626.75 | 146563 | -3.13% |
| 16 Apr 2021 | 669.65 | 686.00 | 695.75 | 661.15 | 136359 | -3.41% |
| 15 Apr 2021 | 693.30 | 668.80 | 703.00 | 656.85 | 309883 | 0.82% |
| 13 Apr 2021 | 687.65 | 691.00 | 706.25 | 674.00 | 290357 | -0.10% |
| 12 Apr 2021 | 688.35 | 670.00 | 721.80 | 645.00 | 1205691 | -4.74% |
| 09 Apr 2021 | 722.60 | 748.75 | 833.70 | 666.00 | 4120915 | 2.45% |
| 08 Apr 2021 | 705.35 | 661.00 | 705.35 | 645.00 | 1934876 | 20.00% |
