Britannia Industries Ltd
NSE :BRITANNIA BSE :500825 Sector : FMCGBuy, Sell or Hold BRITANNIA ?
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
BRITANNIA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 4915.60 | 5046.50 | 5050.50 | 4901.00 | 479979 | -2.59% |
| 13 Nov 2024 | 5046.50 | 5009.00 | 5087.60 | 4938.45 | 928244 | 0.38% |
| 12 Nov 2024 | 5027.55 | 5420.00 | 5426.90 | 5005.00 | 2441209 | -7.49% |
| 11 Nov 2024 | 5434.65 | 5801.65 | 5902.15 | 5401.15 | 804824 | -5.44% |
| 08 Nov 2024 | 5747.15 | 5682.20 | 5792.85 | 5641.55 | 306281 | 1.02% |
| 07 Nov 2024 | 5688.90 | 5710.00 | 5713.70 | 5606.00 | 284538 | -0.11% |
| 06 Nov 2024 | 5694.90 | 5636.30 | 5719.00 | 5608.05 | 233799 | 1.60% |
| 05 Nov 2024 | 5605.10 | 5634.15 | 5669.00 | 5584.55 | 185870 | -0.36% |
| 04 Nov 2024 | 5625.20 | 5685.00 | 5698.95 | 5541.85 | 249780 | -1.19% |
| 01 Nov 2024 | 5693.05 | 5768.55 | 5768.55 | 5652.05 | 31706 | -0.59% |
| 31 Oct 2024 | 5726.90 | 5779.00 | 5781.00 | 5708.00 | 208893 | -0.96% |
| 30 Oct 2024 | 5782.50 | 5666.60 | 5799.00 | 5641.60 | 218180 | 2.03% |
| 29 Oct 2024 | 5667.50 | 5730.80 | 5759.90 | 5611.05 | 204751 | -0.96% |
| 28 Oct 2024 | 5722.30 | 5677.00 | 5779.00 | 5669.40 | 131887 | 0.93% |
| 25 Oct 2024 | 5669.40 | 5612.40 | 5706.45 | 5610.00 | 176680 | 1.02% |
| 24 Oct 2024 | 5612.40 | 5750.85 | 5780.50 | 5601.60 | 269803 | -2.37% |
| 23 Oct 2024 | 5748.85 | 5698.60 | 5797.60 | 5690.05 | 123095 | 0.38% |
| 22 Oct 2024 | 5727.00 | 5787.40 | 5804.00 | 5711.80 | 320607 | -0.89% |
| 21 Oct 2024 | 5778.30 | 5887.20 | 5895.50 | 5762.60 | 296733 | -1.85% |
| 18 Oct 2024 | 5887.20 | 5984.95 | 5998.00 | 5870.00 | 354901 | -1.69% |
| 17 Oct 2024 | 5988.50 | 6090.10 | 6095.90 | 5966.25 | 188121 | -1.67% |
| 16 Oct 2024 | 6090.10 | 6065.00 | 6114.00 | 6021.15 | 276677 | 0.35% |
| 15 Oct 2024 | 6068.70 | 6016.35 | 6082.95 | 5986.95 | 426219 | 1.52% |
| 14 Oct 2024 | 5978.05 | 6005.10 | 6024.30 | 5900.00 | 219597 | -0.01% |
| 11 Oct 2024 | 5978.50 | 6030.55 | 6039.50 | 5961.10 | 94953 | -0.39% |
| 10 Oct 2024 | 6002.15 | 6127.00 | 6159.85 | 5980.05 | 287475 | -1.56% |
| 09 Oct 2024 | 6097.25 | 6158.65 | 6185.00 | 6070.05 | 551094 | -1.73% |
| 08 Oct 2024 | 6204.40 | 6137.70 | 6234.80 | 6052.05 | 708471 | 1.37% |
| 07 Oct 2024 | 6120.30 | 6222.65 | 6235.00 | 6105.00 | 374593 | -1.38% |
| 04 Oct 2024 | 6206.00 | 6278.25 | 6339.95 | 6179.85 | 395753 | -1.99% |
| 03 Oct 2024 | 6331.75 | 6444.20 | 6469.90 | 6290.00 | 495791 | -1.77% |
| 01 Oct 2024 | 6446.05 | 6306.90 | 6463.60 | 6306.90 | 416639 | 1.70% |
| 30 Sep 2024 | 6338.15 | 6252.65 | 6362.90 | 6241.10 | 442617 | 1.11% |
| 27 Sep 2024 | 6268.80 | 6237.70 | 6332.95 | 6180.80 | 400543 | 0.24% |
| 26 Sep 2024 | 6254.10 | 6200.00 | 6270.40 | 6154.35 | 327297 | 1.19% |
| 25 Sep 2024 | 6180.30 | 6203.00 | 6203.00 | 6101.55 | 357145 | -0.37% |
| 24 Sep 2024 | 6203.15 | 6200.75 | 6245.90 | 6185.05 | 234706 | -0.13% |
| 23 Sep 2024 | 6211.20 | 6235.25 | 6250.00 | 6190.80 | 312563 | 0.01% |
| 20 Sep 2024 | 6210.55 | 6165.35 | 6258.65 | 6125.85 | 663556 | 1.24% |
| 19 Sep 2024 | 6134.50 | 6128.90 | 6225.00 | 6113.65 | 362388 | 0.18% |
| 18 Sep 2024 | 6123.25 | 6135.00 | 6166.55 | 6060.05 | 218424 | 0.20% |
| 17 Sep 2024 | 6111.05 | 6073.45 | 6204.65 | 6069.15 | 527917 | 0.79% |
| 16 Sep 2024 | 6063.00 | 6000.00 | 6130.00 | 5936.80 | 352336 | -1.14% |
| 13 Sep 2024 | 6133.10 | 6138.00 | 6148.80 | 6057.35 | 274846 | 0.39% |
| 12 Sep 2024 | 6109.25 | 6018.65 | 6128.70 | 6004.70 | 548745 | 1.67% |
| 11 Sep 2024 | 6008.65 | 5953.05 | 6047.05 | 5947.25 | 437060 | 0.65% |
| 10 Sep 2024 | 5969.90 | 5980.05 | 6010.00 | 5930.05 | 337831 | 0.51% |
| 09 Sep 2024 | 5939.45 | 5859.95 | 5961.20 | 5846.20 | 321187 | 1.64% |
| 06 Sep 2024 | 5843.55 | 5846.70 | 5884.80 | 5827.10 | 213556 | -0.11% |
| 05 Sep 2024 | 5850.00 | 5911.75 | 5920.00 | 5833.30 | 170014 | -1.29% |
| 04 Sep 2024 | 5926.55 | 5849.95 | 5935.35 | 5828.00 | 219283 | 0.18% |
| 03 Sep 2024 | 5916.05 | 5933.00 | 5944.00 | 5870.00 | 258133 | -0.10% |
| 02 Sep 2024 | 5922.15 | 5882.05 | 5933.95 | 5865.00 | 307023 | 1.14% |
| 30 Aug 2024 | 5855.25 | 5842.95 | 5908.90 | 5793.25 | 519387 | 0.41% |
| 29 Aug 2024 | 5831.40 | 5710.00 | 5845.00 | 5696.15 | 351330 | 2.25% |
| 28 Aug 2024 | 5703.35 | 5746.55 | 5775.40 | 5690.05 | 161445 | -1.06% |
| 27 Aug 2024 | 5764.30 | 5828.80 | 5845.40 | 5735.00 | 175740 | -0.56% |
| 26 Aug 2024 | 5796.95 | 5800.00 | 5860.00 | 5776.25 | 265107 | 0.07% |
| 23 Aug 2024 | 5792.65 | 5837.00 | 5850.00 | 5784.35 | 124435 | -0.76% |
| 22 Aug 2024 | 5836.80 | 5858.00 | 5858.00 | 5808.65 | 160154 | -0.01% |
| 21 Aug 2024 | 5837.35 | 5773.80 | 5849.90 | 5756.50 | 169215 | 1.24% |
| 20 Aug 2024 | 5765.80 | 5740.45 | 5773.80 | 5728.25 | 189035 | 0.58% |
| 19 Aug 2024 | 5732.50 | 5745.00 | 5763.25 | 5718.10 | 102452 | 0.05% |
| 16 Aug 2024 | 5729.65 | 5670.50 | 5742.45 | 5662.50 | 144969 | 1.25% |
| 14 Aug 2024 | 5659.15 | 5676.00 | 5695.20 | 5594.15 | 164575 | -0.13% |
| 13 Aug 2024 | 5666.50 | 5678.95 | 5714.95 | 5617.05 | 236505 | 0.37% |
| 12 Aug 2024 | 5645.75 | 5745.00 | 5774.50 | 5625.00 | 622193 | -1.65% |
| 09 Aug 2024 | 5740.30 | 5770.40 | 5785.55 | 5720.00 | 232215 | -0.08% |
| 08 Aug 2024 | 5744.65 | 5844.75 | 5861.95 | 5725.00 | 271628 | -1.58% |
| 07 Aug 2024 | 5836.80 | 5890.20 | 5924.80 | 5809.05 | 314935 | -0.30% |
| 06 Aug 2024 | 5854.50 | 5724.55 | 5921.00 | 5710.15 | 727869 | 2.75% |
| 05 Aug 2024 | 5697.90 | 5709.95 | 5842.95 | 5650.05 | 1114298 | -0.39% |
| 02 Aug 2024 | 5720.35 | 5708.05 | 5808.00 | 5630.30 | 406998 | -0.17% |
| 01 Aug 2024 | 5730.15 | 5784.45 | 5839.90 | 5700.00 | 304411 | -0.94% |
| 31 Jul 2024 | 5784.45 | 5897.00 | 5897.00 | 5770.15 | 271796 | -0.99% |
| 30 Jul 2024 | 5842.20 | 5898.40 | 5989.40 | 5831.30 | 191681 | -0.94% |
| 29 Jul 2024 | 5897.60 | 5898.00 | 5957.60 | 5840.05 | 129350 | 0.42% |
| 26 Jul 2024 | 5872.80 | 5830.00 | 5882.65 | 5813.10 | 146736 | 0.74% |
| 25 Jul 2024 | 5829.60 | 5824.90 | 5865.00 | 5801.70 | 303638 | 0.00% |
| 24 Jul 2024 | 5829.50 | 5949.40 | 5974.40 | 5815.00 | 233649 | -1.94% |
| 23 Jul 2024 | 5944.75 | 5887.85 | 6005.00 | 5840.60 | 336696 | 0.97% |
| 22 Jul 2024 | 5887.85 | 5877.95 | 5933.70 | 5842.00 | 347520 | 0.17% |
| 19 Jul 2024 | 5877.95 | 5850.00 | 5978.00 | 5846.65 | 451294 | 0.11% |
| 18 Jul 2024 | 5871.50 | 5846.55 | 5920.00 | 5820.00 | 523157 | 0.16% |
| 16 Jul 2024 | 5862.35 | 5812.00 | 5880.00 | 5770.10 | 162459 | 0.91% |
| 15 Jul 2024 | 5809.70 | 5807.00 | 5847.75 | 5788.00 | 135374 | 0.39% |
| 12 Jul 2024 | 5787.05 | 5780.00 | 5805.00 | 5713.20 | 222315 | 0.45% |
| 11 Jul 2024 | 5761.30 | 5800.00 | 5805.00 | 5720.00 | 372798 | 0.10% |
| 10 Jul 2024 | 5755.55 | 5670.05 | 5800.00 | 5670.05 | 526095 | 1.53% |
| 09 Jul 2024 | 5668.85 | 5700.00 | 5705.00 | 5583.05 | 389812 | 1.80% |
| 08 Jul 2024 | 5568.55 | 5555.00 | 5615.95 | 5534.05 | 171210 | 0.39% |
| 05 Jul 2024 | 5546.80 | 5445.95 | 5554.50 | 5433.95 | 172330 | 2.22% |
| 04 Jul 2024 | 5426.25 | 5454.95 | 5487.35 | 5397.55 | 138170 | -0.42% |
| 03 Jul 2024 | 5449.10 | 5421.75 | 5498.00 | 5389.80 | 211361 | 0.88% |
| 02 Jul 2024 | 5401.65 | 5500.00 | 5500.00 | 5384.30 | 163333 | -1.37% |
| 01 Jul 2024 | 5476.50 | 5475.05 | 5489.15 | 5431.05 | 223560 | 0.02% |
| 28 Jun 2024 | 5475.55 | 5435.00 | 5490.00 | 5416.25 | 215576 | 0.83% |
| 27 Jun 2024 | 5430.30 | 5388.80 | 5450.00 | 5382.15 | 357573 | 0.16% |
| 26 Jun 2024 | 5421.70 | 5352.05 | 5434.55 | 5319.05 | 221391 | 1.30% |
| 25 Jun 2024 | 5352.05 | 5297.80 | 5370.00 | 5289.20 | 160890 | 1.02% |
| 24 Jun 2024 | 5297.75 | 5315.00 | 5330.00 | 5250.00 | 463385 | -0.61% |
| 21 Jun 2024 | 5330.30 | 5369.10 | 5389.85 | 5317.50 | 244120 | -0.90% |
| 20 Jun 2024 | 5378.45 | 5360.65 | 5400.00 | 5319.00 | 296418 | 0.33% |
| 19 Jun 2024 | 5360.65 | 5416.00 | 5422.85 | 5350.00 | 135179 | -0.65% |
| 18 Jun 2024 | 5395.85 | 5419.80 | 5435.00 | 5375.30 | 155277 | 0.04% |
| 14 Jun 2024 | 5393.65 | 5397.55 | 5450.00 | 5375.60 | 149569 | 0.26% |
| 13 Jun 2024 | 5379.45 | 5439.60 | 5449.95 | 5341.70 | 434594 | -1.10% |
| 12 Jun 2024 | 5439.30 | 5550.55 | 5568.00 | 5431.00 | 279376 | -1.42% |
| 11 Jun 2024 | 5517.75 | 5500.00 | 5606.75 | 5500.00 | 476899 | 0.53% |
| 10 Jun 2024 | 5488.40 | 5465.00 | 5560.75 | 5406.10 | 306665 | 0.45% |
| 07 Jun 2024 | 5463.55 | 5431.65 | 5470.00 | 5395.00 | 226777 | 0.42% |
| 06 Jun 2024 | 5440.45 | 5465.00 | 5514.10 | 5311.45 | 629293 | -0.84% |
| 05 Jun 2024 | 5486.65 | 5325.10 | 5725.00 | 5325.00 | 1188965 | 3.03% |
| 04 Jun 2024 | 5325.10 | 5205.55 | 5414.40 | 5127.05 | 989039 | 3.04% |
| 03 Jun 2024 | 5167.80 | 5300.00 | 5300.00 | 5160.00 | 199328 | -0.23% |
| 31 May 2024 | 5179.80 | 5208.00 | 5221.00 | 5110.65 | 651525 | -0.36% |
| 30 May 2024 | 5198.55 | 5202.10 | 5242.10 | 5173.00 | 357619 | -0.60% |
| 29 May 2024 | 5229.80 | 5202.00 | 5268.00 | 5200.00 | 286144 | -0.40% |
| 28 May 2024 | 5250.55 | 5209.00 | 5285.40 | 5180.55 | 259151 | 0.73% |
| 27 May 2024 | 5212.25 | 5265.00 | 5265.00 | 5127.25 | 329998 | -0.54% |
| 24 May 2024 | 5240.70 | 5260.10 | 5285.15 | 5219.00 | 268208 | -0.77% |
| 23 May 2024 | 5281.15 | 5261.15 | 5293.75 | 5187.90 | 423256 | 0.26% |
| 22 May 2024 | 5267.40 | 5219.80 | 5302.50 | 5195.00 | 748236 | 1.72% |
| 21 May 2024 | 5178.10 | 5046.00 | 5191.00 | 5045.05 | 376474 | 1.61% |
| 18 May 2024 | 5096.05 | 5090.15 | 5114.75 | 5040.10 | 12240 | 0.18% |
| 17 May 2024 | 5086.80 | 5139.90 | 5139.90 | 5065.00 | 116594 | -0.99% |
| 16 May 2024 | 5137.75 | 5064.15 | 5150.00 | 5017.50 | 312988 | 1.46% |
| 15 May 2024 | 5064.00 | 5149.55 | 5164.75 | 5053.45 | 166198 | -1.49% |
| 14 May 2024 | 5140.80 | 5130.55 | 5161.50 | 5035.00 | 205585 | 0.20% |
| 13 May 2024 | 5130.55 | 5074.95 | 5170.00 | 5055.00 | 323879 | 1.26% |
| 10 May 2024 | 5066.80 | 5070.10 | 5118.20 | 4971.75 | 223289 | -0.07% |
| 09 May 2024 | 5070.10 | 5228.05 | 5248.00 | 5045.00 | 379667 | -3.03% |
| 08 May 2024 | 5228.40 | 5151.00 | 5248.45 | 5123.85 | 323414 | 1.05% |
| 07 May 2024 | 5173.85 | 5057.95 | 5219.90 | 5048.80 | 1156073 | 2.22% |
| 06 May 2024 | 5061.60 | 4818.95 | 5205.45 | 4802.20 | 2837757 | 6.68% |
| 03 May 2024 | 4744.60 | 4781.10 | 4781.10 | 4707.90 | 262493 | -0.32% |
| 02 May 2024 | 4759.65 | 4789.95 | 4812.00 | 4750.05 | 356664 | -0.34% |
| 30 Apr 2024 | 4775.95 | 4799.00 | 4825.00 | 4765.10 | 489132 | -0.50% |
| 29 Apr 2024 | 4799.85 | 4815.00 | 4825.60 | 4776.00 | 147362 | -0.01% |
| 26 Apr 2024 | 4800.45 | 4844.05 | 4861.00 | 4793.00 | 205462 | -0.90% |
| 25 Apr 2024 | 4844.15 | 4816.15 | 4859.00 | 4747.50 | 509266 | 0.31% |
| 24 Apr 2024 | 4828.95 | 4797.00 | 4840.00 | 4781.00 | 412282 | 0.65% |
| 23 Apr 2024 | 4797.80 | 4756.00 | 4812.00 | 4723.05 | 279440 | 0.94% |
| 22 Apr 2024 | 4753.30 | 4673.90 | 4763.90 | 4662.30 | 321925 | 1.82% |
| 19 Apr 2024 | 4668.30 | 4682.05 | 4698.00 | 4641.00 | 424834 | -0.57% |
| 18 Apr 2024 | 4695.00 | 4745.00 | 4758.70 | 4666.60 | 670722 | -0.96% |
| 16 Apr 2024 | 4740.70 | 4748.00 | 4772.50 | 4691.30 | 516581 | -0.45% |
| 15 Apr 2024 | 4761.90 | 4745.00 | 4777.10 | 4692.85 | 421873 | 0.21% |
| 12 Apr 2024 | 4751.75 | 4818.00 | 4820.85 | 4745.00 | 620568 | -1.18% |
| 10 Apr 2024 | 4808.70 | 4818.50 | 4818.55 | 4747.55 | 509880 | 0.29% |
| 09 Apr 2024 | 4794.70 | 4850.00 | 4850.00 | 4783.40 | 180114 | -0.67% |
| 08 Apr 2024 | 4826.80 | 4825.05 | 4841.00 | 4781.00 | 235219 | 0.29% |
| 05 Apr 2024 | 4813.05 | 4813.60 | 4847.60 | 4791.60 | 189143 | -0.01% |
| 04 Apr 2024 | 4813.60 | 4839.95 | 4855.00 | 4780.60 | 372526 | -0.43% |
| 03 Apr 2024 | 4834.60 | 4870.00 | 4896.95 | 4806.00 | 246246 | -1.33% |
| 02 Apr 2024 | 4899.95 | 4910.00 | 4914.90 | 4870.00 | 93480 | 0.10% |
| 01 Apr 2024 | 4895.20 | 4929.95 | 4960.70 | 4883.75 | 181877 | -0.33% |
| 28 Mar 2024 | 4911.25 | 4942.30 | 4971.20 | 4864.60 | 648795 | -0.18% |
| 27 Mar 2024 | 4920.20 | 4960.00 | 4980.00 | 4880.00 | 327107 | -0.83% |
| 26 Mar 2024 | 4961.45 | 4748.40 | 4975.00 | 4740.70 | 554559 | 1.98% |
| 22 Mar 2024 | 4865.00 | 4800.00 | 4892.95 | 4784.90 | 264787 | 1.21% |
| 21 Mar 2024 | 4806.70 | 4812.50 | 4824.00 | 4767.80 | 449591 | 0.08% |
| 20 Mar 2024 | 4802.90 | 4822.10 | 4832.85 | 4760.00 | 300159 | -0.29% |
| 19 Mar 2024 | 4816.95 | 4999.00 | 4999.95 | 4800.00 | 265081 | -3.27% |
| 18 Mar 2024 | 4980.00 | 4980.00 | 5014.00 | 4960.00 | 143928 | 0.12% |
| 15 Mar 2024 | 4974.20 | 4917.45 | 5008.70 | 4912.00 | 491571 | 0.71% |
| 14 Mar 2024 | 4938.90 | 4853.25 | 4952.95 | 4783.00 | 240217 | 1.69% |
| 13 Mar 2024 | 4856.65 | 4892.60 | 4975.00 | 4822.00 | 410729 | -0.26% |
| 12 Mar 2024 | 4869.15 | 4935.70 | 4940.00 | 4852.80 | 140625 | -1.38% |
| 11 Mar 2024 | 4937.40 | 4894.05 | 4957.65 | 4871.10 | 295000 | 0.99% |
| 07 Mar 2024 | 4889.15 | 4870.00 | 4902.00 | 4835.10 | 216747 | 0.17% |
| 06 Mar 2024 | 4880.75 | 4839.00 | 4887.80 | 4788.75 | 190965 | 1.14% |
| 05 Mar 2024 | 4825.65 | 4839.05 | 4867.45 | 4811.00 | 156956 | -0.27% |
| 04 Mar 2024 | 4838.90 | 4906.00 | 4942.45 | 4833.50 | 307520 | -1.70% |
| 02 Mar 2024 | 4922.55 | 4927.75 | 4998.95 | 4902.35 | 5987 | -0.10% |
| 01 Mar 2024 | 4927.70 | 4965.20 | 4986.70 | 4914.15 | 316277 | -0.76% |
| 29 Feb 2024 | 4965.20 | 4885.05 | 4980.90 | 4828.85 | 447941 | 1.58% |
| 28 Feb 2024 | 4887.80 | 4894.35 | 4916.10 | 4867.20 | 96877 | -0.34% |
| 27 Feb 2024 | 4904.35 | 4879.00 | 4939.55 | 4879.00 | 434014 | 0.05% |
| 26 Feb 2024 | 4901.90 | 4949.95 | 4957.00 | 4891.60 | 78084 | -0.70% |
| 23 Feb 2024 | 4936.35 | 4956.95 | 4970.40 | 4912.10 | 115910 | -0.42% |
| 22 Feb 2024 | 4956.95 | 4924.95 | 4968.00 | 4860.00 | 255308 | 0.69% |
| 21 Feb 2024 | 4923.00 | 4934.75 | 4988.30 | 4888.00 | 235932 | 0.04% |
| 20 Feb 2024 | 4921.15 | 4910.15 | 4934.00 | 4879.10 | 129279 | -0.08% |
| 19 Feb 2024 | 4925.25 | 4919.95 | 4948.55 | 4886.65 | 182521 | 0.24% |
| 16 Feb 2024 | 4913.70 | 4954.00 | 4970.55 | 4894.75 | 352139 | -0.74% |
| 15 Feb 2024 | 4950.55 | 5010.95 | 5043.35 | 4932.85 | 189625 | -1.20% |
| 14 Feb 2024 | 5010.65 | 4967.55 | 5025.00 | 4950.00 | 277479 | 0.58% |
| 13 Feb 2024 | 4981.60 | 4970.20 | 5053.40 | 4940.20 | 262011 | 0.23% |
| 12 Feb 2024 | 4970.20 | 4971.50 | 4997.95 | 4940.75 | 158487 | -0.03% |
| 09 Feb 2024 | 4971.50 | 4875.55 | 4978.05 | 4860.05 | 411953 | 1.97% |
| 08 Feb 2024 | 4875.55 | 5101.00 | 5122.40 | 4833.15 | 623680 | -3.99% |
| 07 Feb 2024 | 5078.25 | 5140.00 | 5183.90 | 4925.00 | 1258830 | 1.42% |
| 06 Feb 2024 | 5007.05 | 5124.50 | 5125.00 | 4992.55 | 336609 | -2.29% |
| 05 Feb 2024 | 5124.50 | 5169.90 | 5239.75 | 5078.50 | 231620 | -0.47% |
| 02 Feb 2024 | 5148.85 | 5166.75 | 5209.00 | 5131.45 | 176167 | 0.00% |
| 01 Feb 2024 | 5148.60 | 5196.05 | 5201.95 | 5127.10 | 344394 | -0.96% |
| 31 Jan 2024 | 5198.40 | 5091.75 | 5220.00 | 5031.75 | 549238 | 2.09% |
| 30 Jan 2024 | 5091.75 | 5163.30 | 5192.90 | 5081.00 | 146422 | -0.88% |
| 29 Jan 2024 | 5136.90 | 5142.00 | 5219.50 | 5111.20 | 275710 | -0.10% |
| 25 Jan 2024 | 5141.90 | 5150.00 | 5236.55 | 5106.10 | 342129 | -0.01% |
| 24 Jan 2024 | 5142.25 | 5048.10 | 5173.65 | 5030.00 | 611741 | 1.87% |
| 23 Jan 2024 | 5048.10 | 5166.40 | 5189.85 | 4925.90 | 491135 | -2.29% |
| 20 Jan 2024 | 5166.40 | 5164.00 | 5245.35 | 5145.35 | 221679 | 0.54% |
| 19 Jan 2024 | 5138.65 | 5029.00 | 5169.65 | 5012.30 | 329252 | 2.46% |
| 18 Jan 2024 | 5015.15 | 5061.00 | 5077.95 | 4974.20 | 514119 | -0.92% |
| 17 Jan 2024 | 5061.70 | 5115.05 | 5135.25 | 5055.00 | 270672 | -1.34% |
| 16 Jan 2024 | 5130.60 | 5168.40 | 5218.00 | 5107.25 | 203028 | -0.90% |
| 15 Jan 2024 | 5177.35 | 5159.95 | 5228.00 | 5119.00 | 400069 | 0.51% |
| 12 Jan 2024 | 5151.10 | 5149.00 | 5250.40 | 5100.05 | 462298 | 0.28% |
| 11 Jan 2024 | 5136.70 | 5102.90 | 5186.40 | 5076.55 | 277823 | 0.98% |
| 10 Jan 2024 | 5086.65 | 5111.00 | 5143.65 | 5051.50 | 191450 | -0.70% |
| 09 Jan 2024 | 5122.40 | 5199.00 | 5210.20 | 5111.00 | 194434 | -1.06% |
| 08 Jan 2024 | 5177.35 | 5305.00 | 5305.00 | 5171.05 | 236628 | -1.80% |
| 05 Jan 2024 | 5272.35 | 5361.30 | 5363.35 | 5256.00 | 299017 | -1.66% |
| 04 Jan 2024 | 5361.30 | 5253.80 | 5375.00 | 5221.00 | 413391 | 2.05% |
| 03 Jan 2024 | 5253.80 | 5288.85 | 5333.90 | 5240.00 | 123303 | -0.66% |
| 02 Jan 2024 | 5288.85 | 5319.80 | 5334.95 | 5224.10 | 193517 | -0.58% |
| 01 Jan 2024 | 5319.80 | 5339.00 | 5349.90 | 5290.00 | 130032 | -0.35% |
| 29 Dec 2023 | 5338.45 | 5260.55 | 5386.05 | 5238.65 | 535691 | 1.07% |
| 28 Dec 2023 | 5282.00 | 5224.95 | 5338.65 | 5186.75 | 655367 | 1.25% |
| 27 Dec 2023 | 5216.80 | 5242.00 | 5245.00 | 5160.00 | 241944 | -0.37% |
| 26 Dec 2023 | 5235.95 | 5155.00 | 5244.50 | 5146.00 | 574310 | 1.45% |
| 22 Dec 2023 | 5161.10 | 5075.00 | 5183.70 | 5050.05 | 582688 | 2.01% |
| 21 Dec 2023 | 5059.60 | 4930.00 | 5113.30 | 4877.55 | 796081 | 2.11% |
| 20 Dec 2023 | 4954.95 | 4920.00 | 5051.95 | 4916.00 | 457942 | 0.89% |
| 19 Dec 2023 | 4911.25 | 4891.35 | 4927.45 | 4858.70 | 200718 | 0.65% |
| 18 Dec 2023 | 4879.50 | 4913.85 | 4925.50 | 4837.05 | 223278 | -0.70% |
| 15 Dec 2023 | 4913.90 | 4938.00 | 4969.85 | 4880.50 | 216579 | -0.66% |
| 14 Dec 2023 | 4946.65 | 4932.20 | 4965.00 | 4897.00 | 174503 | 0.56% |
| 13 Dec 2023 | 4919.30 | 4910.00 | 4928.00 | 4860.00 | 153558 | 0.33% |
| 12 Dec 2023 | 4903.05 | 4968.00 | 4971.45 | 4875.00 | 184238 | -0.83% |
| 11 Dec 2023 | 4944.15 | 4959.90 | 4974.50 | 4900.05 | 147976 | 0.04% |
| 08 Dec 2023 | 4942.20 | 5024.00 | 5060.00 | 4931.00 | 282713 | -1.47% |
| 07 Dec 2023 | 5016.00 | 5003.15 | 5025.00 | 4963.15 | 268095 | 0.26% |
| 06 Dec 2023 | 5003.15 | 4953.00 | 5022.70 | 4952.30 | 295686 | 1.11% |
| 05 Dec 2023 | 4948.40 | 4937.75 | 4975.00 | 4933.00 | 280497 | 0.22% |
| 04 Dec 2023 | 4937.75 | 4990.00 | 4994.95 | 4915.00 | 310152 | -0.66% |
| 01 Dec 2023 | 4970.75 | 4873.00 | 4984.00 | 4860.05 | 485597 | 2.43% |
| 30 Nov 2023 | 4852.65 | 4815.00 | 4875.95 | 4797.50 | 961054 | 1.02% |
| 29 Nov 2023 | 4803.65 | 4715.95 | 4832.10 | 4701.40 | 363702 | 1.91% |
| 28 Nov 2023 | 4713.45 | 4632.25 | 4722.90 | 4626.00 | 182790 | 1.49% |
| 24 Nov 2023 | 4644.15 | 4705.80 | 4715.00 | 4640.50 | 123628 | -1.31% |
| 23 Nov 2023 | 4705.80 | 4699.00 | 4710.95 | 4678.95 | 109775 | 0.25% |
| 22 Nov 2023 | 4694.20 | 4709.90 | 4712.85 | 4662.75 | 72533 | -0.12% |
| 21 Nov 2023 | 4699.75 | 4730.00 | 4730.00 | 4665.00 | 129602 | -0.26% |
| 20 Nov 2023 | 4712.00 | 4691.25 | 4739.45 | 4690.90 | 126069 | -0.13% |
| 17 Nov 2023 | 4718.30 | 4703.00 | 4745.60 | 4690.10 | 138652 | 0.34% |
| 16 Nov 2023 | 4702.10 | 4710.00 | 4729.00 | 4679.60 | 178375 | -0.18% |
| 15 Nov 2023 | 4710.80 | 4723.00 | 4725.00 | 4667.40 | 269650 | 0.31% |
| 13 Nov 2023 | 4696.35 | 4662.30 | 4703.15 | 4644.00 | 260394 | 0.42% |
| 12 Nov 2023 | 4676.60 | 4694.65 | 4699.00 | 4660.05 | 23883 | -0.11% |
| 10 Nov 2023 | 4681.95 | 4657.45 | 4685.85 | 4621.00 | 142336 | 0.64% |
| 09 Nov 2023 | 4652.10 | 4670.60 | 4685.50 | 4630.50 | 208210 | -0.40% |
| 08 Nov 2023 | 4670.60 | 4670.95 | 4686.50 | 4650.50 | 385727 | 0.33% |
| 07 Nov 2023 | 4655.20 | 4610.10 | 4670.00 | 4590.85 | 282612 | 0.68% |
| 06 Nov 2023 | 4623.60 | 4554.90 | 4628.15 | 4546.05 | 205763 | 1.85% |
| 03 Nov 2023 | 4539.55 | 4528.00 | 4582.40 | 4524.15 | 335012 | 0.27% |
| 02 Nov 2023 | 4527.25 | 4512.10 | 4568.80 | 4454.25 | 822845 | 2.96% |
| 01 Nov 2023 | 4397.30 | 4442.60 | 4456.00 | 4347.70 | 395359 | -0.66% |
| 31 Oct 2023 | 4426.50 | 4460.10 | 4479.75 | 4401.90 | 504625 | -0.79% |
| 30 Oct 2023 | 4461.60 | 4500.00 | 4508.70 | 4441.00 | 450526 | -1.17% |
| 27 Oct 2023 | 4514.30 | 4512.00 | 4544.00 | 4491.00 | 382794 | 0.14% |
| 26 Oct 2023 | 4507.80 | 4517.60 | 4524.80 | 4476.75 | 488909 | -0.57% |
| 25 Oct 2023 | 4533.75 | 4470.00 | 4585.60 | 4470.00 | 330082 | 0.07% |
| 23 Oct 2023 | 4530.60 | 4572.70 | 4600.00 | 4516.35 | 203004 | -1.08% |
| 20 Oct 2023 | 4580.00 | 4603.00 | 4608.00 | 4558.75 | 351045 | -0.49% |
| 19 Oct 2023 | 4602.45 | 4600.05 | 4616.00 | 4561.70 | 228881 | -0.11% |
| 18 Oct 2023 | 4607.70 | 4605.00 | 4623.00 | 4586.25 | 217179 | 0.16% |
| 17 Oct 2023 | 4600.35 | 4586.20 | 4609.90 | 4562.20 | 196669 | 0.31% |
| 16 Oct 2023 | 4586.05 | 4559.95 | 4591.45 | 4555.00 | 292118 | 0.25% |
| 13 Oct 2023 | 4574.70 | 4550.00 | 4582.00 | 4515.00 | 445822 | 0.31% |
| 12 Oct 2023 | 4560.75 | 4582.00 | 4591.60 | 4531.00 | 518582 | 0.13% |
| 11 Oct 2023 | 4554.95 | 4522.00 | 4568.95 | 4520.65 | 368192 | 0.55% |
| 10 Oct 2023 | 4529.95 | 4522.20 | 4541.95 | 4503.00 | 222750 | 0.16% |
| 09 Oct 2023 | 4522.50 | 4511.00 | 4535.00 | 4493.50 | 255764 | -0.35% |
| 06 Oct 2023 | 4538.45 | 4533.85 | 4549.45 | 4515.00 | 238131 | 0.10% |
| 05 Oct 2023 | 4533.90 | 4540.25 | 4548.20 | 4500.00 | 302015 | 0.03% |
| 04 Oct 2023 | 4532.50 | 4490.00 | 4540.00 | 4466.75 | 318564 | 0.82% |
| 03 Oct 2023 | 4495.45 | 4524.80 | 4553.25 | 4486.60 | 543482 | -0.92% |
| 29 Sep 2023 | 4537.15 | 4555.00 | 4560.45 | 4501.55 | 230125 | 0.28% |
| 28 Sep 2023 | 4524.55 | 4627.35 | 4634.30 | 4505.05 | 390490 | -2.22% |
| 27 Sep 2023 | 4627.35 | 4601.20 | 4634.05 | 4569.00 | 358156 | 0.59% |
| 26 Sep 2023 | 4600.15 | 4570.25 | 4609.00 | 4549.45 | 330231 | 0.66% |
| 25 Sep 2023 | 4570.05 | 4574.05 | 4585.00 | 4510.55 | 498354 | 0.12% |
| 22 Sep 2023 | 4564.65 | 4558.55 | 4572.00 | 4510.00 | 210753 | 0.13% |
| 21 Sep 2023 | 4558.55 | 4520.00 | 4565.70 | 4478.00 | 367638 | 0.69% |
| 20 Sep 2023 | 4527.40 | 4596.20 | 4597.00 | 4507.70 | 357295 | -1.50% |
| 18 Sep 2023 | 4596.20 | 4540.00 | 4603.00 | 4520.00 | 304844 | 1.40% |
| 15 Sep 2023 | 4532.85 | 4583.00 | 4589.25 | 4518.60 | 408326 | -0.91% |
| 14 Sep 2023 | 4574.35 | 4619.00 | 4631.95 | 4552.65 | 473085 | -0.74% |
| 13 Sep 2023 | 4608.25 | 4567.15 | 4630.45 | 4549.10 | 435792 | 0.90% |
| 12 Sep 2023 | 4567.15 | 4568.55 | 4574.40 | 4508.90 | 321129 | -0.03% |
| 11 Sep 2023 | 4568.55 | 4540.90 | 4574.00 | 4540.00 | 302448 | 0.62% |
| 08 Sep 2023 | 4540.50 | 4540.70 | 4548.60 | 4513.80 | 278293 | 0.22% |
| 07 Sep 2023 | 4530.70 | 4590.00 | 4590.40 | 4521.00 | 479124 | -0.84% |
| 06 Sep 2023 | 4569.15 | 4520.00 | 4590.00 | 4503.05 | 300673 | 1.20% |
| 05 Sep 2023 | 4514.95 | 4507.20 | 4539.00 | 4485.00 | 453349 | 0.17% |
| 04 Sep 2023 | 4507.20 | 4484.35 | 4511.00 | 4449.75 | 394391 | 0.51% |
| 01 Sep 2023 | 4484.35 | 4475.00 | 4491.95 | 4426.00 | 383124 | 0.37% |
| 31 Aug 2023 | 4467.75 | 4564.90 | 4575.00 | 4442.00 | 874564 | -1.82% |
| 30 Aug 2023 | 4550.80 | 4552.95 | 4558.55 | 4511.70 | 367571 | 0.44% |
| 29 Aug 2023 | 4530.75 | 4510.95 | 4540.00 | 4486.10 | 340257 | 0.44% |
| 28 Aug 2023 | 4510.95 | 4525.00 | 4525.80 | 4485.60 | 343698 | -0.33% |
| 25 Aug 2023 | 4525.80 | 4544.60 | 4560.05 | 4506.20 | 333873 | -0.37% |
| 24 Aug 2023 | 4542.80 | 4538.30 | 4559.50 | 4515.45 | 357303 | 0.67% |
| 23 Aug 2023 | 4512.45 | 4555.00 | 4555.00 | 4484.70 | 346764 | 0.02% |
| 22 Aug 2023 | 4511.65 | 4524.80 | 4524.95 | 4490.00 | 217446 | 0.03% |
| 21 Aug 2023 | 4510.50 | 4555.95 | 4560.00 | 4498.50 | 244783 | -0.54% |
| 18 Aug 2023 | 4535.05 | 4499.00 | 4554.80 | 4461.00 | 423415 | 0.74% |
| 17 Aug 2023 | 4501.60 | 4498.50 | 4525.00 | 4472.30 | 394002 | 0.07% |
| 16 Aug 2023 | 4498.50 | 4488.60 | 4512.55 | 4421.40 | 518358 | -0.02% |
| 14 Aug 2023 | 4499.60 | 4519.70 | 4525.00 | 4455.00 | 557851 | -0.24% |
| 11 Aug 2023 | 4510.30 | 4540.00 | 4561.00 | 4489.65 | 1112908 | -0.66% |
| 10 Aug 2023 | 4540.45 | 4601.00 | 4618.65 | 4531.30 | 587011 | -1.31% |
| 09 Aug 2023 | 4600.90 | 4619.90 | 4633.35 | 4575.00 | 912658 | -0.10% |
| 08 Aug 2023 | 4605.35 | 4632.75 | 4677.45 | 4596.05 | 533341 | -1.17% |
| 07 Aug 2023 | 4659.75 | 4751.00 | 4815.00 | 4618.20 | 1079453 | -2.89% |
| 04 Aug 2023 | 4798.50 | 4790.00 | 4832.00 | 4766.65 | 401478 | -0.01% |
| 03 Aug 2023 | 4798.95 | 4809.95 | 4818.60 | 4770.00 | 239070 | -0.22% |
| 02 Aug 2023 | 4809.45 | 4839.00 | 4839.00 | 4770.00 | 395487 | -0.16% |
| 01 Aug 2023 | 4817.35 | 4825.10 | 4843.50 | 4750.10 | 413904 | 0.49% |
| 31 Jul 2023 | 4793.95 | 4905.10 | 4910.40 | 4765.25 | 800189 | -2.23% |
| 28 Jul 2023 | 4903.35 | 4904.00 | 4959.40 | 4851.00 | 357681 | 0.61% |
| 27 Jul 2023 | 4873.40 | 4965.00 | 5016.00 | 4763.80 | 558492 | -2.21% |
| 26 Jul 2023 | 4983.60 | 4900.00 | 4994.95 | 4880.00 | 231869 | 2.01% |
| 25 Jul 2023 | 4885.60 | 5007.00 | 5007.00 | 4875.00 | 396810 | -1.68% |
| 24 Jul 2023 | 4968.90 | 5047.00 | 5048.00 | 4944.20 | 224646 | -1.55% |
| 21 Jul 2023 | 5047.00 | 5061.55 | 5108.95 | 5000.00 | 438176 | -0.11% |
| 20 Jul 2023 | 5052.55 | 5070.00 | 5094.00 | 5016.05 | 327126 | -0.26% |
| 19 Jul 2023 | 5065.90 | 5081.95 | 5144.00 | 5050.10 | 353528 | 0.03% |
| 18 Jul 2023 | 5064.15 | 5150.00 | 5160.55 | 5052.00 | 189358 | -1.54% |
| 17 Jul 2023 | 5143.45 | 5149.95 | 5199.00 | 5121.10 | 272290 | 0.20% |
| 14 Jul 2023 | 5133.20 | 5118.00 | 5150.00 | 5085.10 | 220335 | 0.84% |
| 13 Jul 2023 | 5090.35 | 5089.90 | 5148.00 | 5071.45 | 232034 | 0.32% |
| 12 Jul 2023 | 5073.90 | 5083.90 | 5114.85 | 5042.35 | 180640 | -0.20% |
| 11 Jul 2023 | 5083.90 | 5050.00 | 5157.20 | 5050.00 | 385742 | 1.03% |
| 10 Jul 2023 | 5031.85 | 5073.00 | 5099.45 | 4991.50 | 308544 | -0.45% |
| 07 Jul 2023 | 5054.50 | 5173.55 | 5189.55 | 5042.90 | 224712 | -2.30% |
| 06 Jul 2023 | 5173.55 | 5199.00 | 5270.35 | 5121.00 | 966410 | 1.52% |
| 05 Jul 2023 | 5096.10 | 5024.80 | 5115.40 | 4960.50 | 186513 | 1.72% |
| 04 Jul 2023 | 5010.15 | 5008.30 | 5024.90 | 4972.55 | 121493 | 0.04% |
| 03 Jul 2023 | 5008.30 | 5035.00 | 5048.60 | 4990.10 | 139105 | -0.32% |
| 30 Jun 2023 | 5024.55 | 4990.20 | 5032.35 | 4955.05 | 196106 | 0.65% |
| 28 Jun 2023 | 4992.15 | 4989.00 | 5019.95 | 4959.90 | 253814 | 0.76% |
| 27 Jun 2023 | 4954.25 | 5000.55 | 5037.80 | 4949.15 | 175475 | -1.10% |
| 26 Jun 2023 | 5009.20 | 4978.95 | 5022.00 | 4952.30 | 179192 | 0.77% |
| 23 Jun 2023 | 4970.80 | 4972.05 | 4986.95 | 4945.30 | 191942 | -0.33% |
| 22 Jun 2023 | 4987.05 | 5065.00 | 5071.90 | 4975.00 | 145196 | -1.63% |
| 21 Jun 2023 | 5069.55 | 5070.60 | 5085.25 | 5045.65 | 272200 | 0.26% |
| 20 Jun 2023 | 5056.45 | 5021.05 | 5062.50 | 5008.05 | 251372 | 0.71% |
| 19 Jun 2023 | 5021.05 | 5050.00 | 5064.40 | 5002.30 | 197576 | -0.47% |
| 16 Jun 2023 | 5044.70 | 4975.45 | 5058.60 | 4970.00 | 407485 | 1.39% |
| 15 Jun 2023 | 4975.45 | 4950.00 | 5019.90 | 4914.30 | 452909 | 0.68% |
| 14 Jun 2023 | 4941.65 | 4947.00 | 4977.00 | 4922.00 | 234174 | 0.03% |
| 13 Jun 2023 | 4940.10 | 4904.95 | 4951.65 | 4892.30 | 326814 | 0.81% |
| 12 Jun 2023 | 4900.25 | 4899.00 | 4910.00 | 4865.00 | 233763 | 0.44% |
| 09 Jun 2023 | 4878.75 | 4886.30 | 4980.00 | 4836.10 | 820375 | 0.08% |
| 08 Jun 2023 | 4875.05 | 4901.90 | 4914.75 | 4856.50 | 381452 | -0.37% |
| 07 Jun 2023 | 4893.15 | 4715.00 | 4907.95 | 4715.00 | 1390193 | 3.99% |
| 06 Jun 2023 | 4705.40 | 4682.60 | 4717.70 | 4673.05 | 185910 | 0.49% |
| 05 Jun 2023 | 4682.60 | 4659.90 | 4712.50 | 4657.05 | 349558 | 0.61% |
| 02 Jun 2023 | 4654.15 | 4637.00 | 4718.70 | 4635.35 | 359550 | 0.41% |
| 01 Jun 2023 | 4635.25 | 4655.00 | 4655.00 | 4587.55 | 188427 | -0.47% |
| 31 May 2023 | 4657.05 | 4571.00 | 4683.30 | 4565.25 | 1536463 | 1.83% |
| 30 May 2023 | 4573.25 | 4583.00 | 4623.50 | 4563.00 | 199772 | -0.04% |
| 29 May 2023 | 4575.25 | 4611.45 | 4625.10 | 4566.00 | 194968 | -0.46% |
| 26 May 2023 | 4596.20 | 4582.00 | 4624.20 | 4563.15 | 231911 | 0.72% |
| 25 May 2023 | 4563.30 | 4580.00 | 4705.45 | 4533.25 | 861989 | 0.96% |
| 24 May 2023 | 4519.80 | 4538.20 | 4569.90 | 4501.35 | 302733 | -0.04% |
| 23 May 2023 | 4521.65 | 4487.00 | 4581.55 | 4486.00 | 297514 | 0.50% |
| 22 May 2023 | 4498.95 | 4500.00 | 4540.25 | 4485.00 | 172174 | -0.02% |
| 19 May 2023 | 4499.85 | 4588.00 | 4593.10 | 4484.15 | 367664 | -1.41% |
| 18 May 2023 | 4564.35 | 4650.00 | 4655.50 | 4558.00 | 155214 | -1.46% |
| 17 May 2023 | 4631.90 | 4610.00 | 4639.20 | 4583.65 | 268353 | 0.54% |
| 16 May 2023 | 4606.90 | 4632.00 | 4660.20 | 4565.00 | 263119 | -0.52% |
| 15 May 2023 | 4630.85 | 4647.85 | 4679.00 | 4621.45 | 276965 | 0.31% |
| 12 May 2023 | 4616.50 | 4634.00 | 4675.00 | 4601.85 | 311033 | -0.40% |
| 11 May 2023 | 4635.15 | 4610.20 | 4652.00 | 4605.00 | 282060 | 0.66% |
| 10 May 2023 | 4604.95 | 4629.70 | 4667.80 | 4586.50 | 368807 | 0.21% |
| 09 May 2023 | 4595.15 | 4624.00 | 4633.25 | 4582.55 | 367650 | -0.07% |
| 08 May 2023 | 4598.40 | 4640.00 | 4700.00 | 4573.55 | 831450 | -0.60% |
| 05 May 2023 | 4626.00 | 4594.65 | 4636.95 | 4584.40 | 332347 | 0.85% |
| 04 May 2023 | 4587.05 | 4527.05 | 4596.00 | 4510.00 | 244670 | 1.32% |
| 03 May 2023 | 4527.10 | 4490.00 | 4548.00 | 4443.35 | 525015 | 0.36% |
| 02 May 2023 | 4511.05 | 4565.25 | 4605.75 | 4500.00 | 261449 | -0.93% |
| 28 Apr 2023 | 4553.55 | 4415.95 | 4564.85 | 4408.65 | 482939 | 3.12% |
| 27 Apr 2023 | 4415.85 | 4407.00 | 4429.35 | 4397.00 | 179769 | 0.25% |
| 26 Apr 2023 | 4405.00 | 4400.00 | 4422.85 | 4370.80 | 306037 | 0.06% |
| 25 Apr 2023 | 4402.55 | 4313.00 | 4411.00 | 4311.00 | 353719 | 2.12% |
| 24 Apr 2023 | 4311.00 | 4327.80 | 4339.45 | 4297.00 | 182843 | -0.39% |
| 21 Apr 2023 | 4327.80 | 4259.00 | 4335.00 | 4248.30 | 273401 | 1.68% |
| 20 Apr 2023 | 4256.40 | 4295.00 | 4318.50 | 4246.30 | 164008 | -0.87% |
| 19 Apr 2023 | 4293.85 | 4326.00 | 4326.00 | 4270.45 | 347248 | -0.19% |
| 18 Apr 2023 | 4301.85 | 4350.95 | 4374.90 | 4290.00 | 190132 | -0.85% |
| 17 Apr 2023 | 4338.60 | 4278.00 | 4405.00 | 4259.70 | 631457 | 1.74% |
| 13 Apr 2023 | 4264.20 | 4239.00 | 4350.00 | 4222.55 | 454438 | -0.17% |
| 12 Apr 2023 | 4271.30 | 4277.35 | 4298.80 | 4263.00 | 325329 | -0.14% |
| 11 Apr 2023 | 4277.35 | 4266.40 | 4305.30 | 4258.25 | 248398 | 0.26% |
| 10 Apr 2023 | 4266.40 | 4299.80 | 4299.80 | 4243.00 | 253654 | -0.78% |
| 06 Apr 2023 | 4299.80 | 4327.80 | 4327.80 | 4288.30 | 208718 | -0.64% |
| 05 Apr 2023 | 4327.55 | 4334.00 | 4358.90 | 4295.00 | 390846 | 0.08% |
| 03 Apr 2023 | 4324.05 | 4344.00 | 4346.00 | 4282.35 | 365323 | 0.04% |
| 31 Mar 2023 | 4322.15 | 4277.45 | 4333.80 | 4257.05 | 244995 | 1.07% |
| 29 Mar 2023 | 4276.20 | 4205.00 | 4297.95 | 4198.95 | 316461 | 1.81% |
| 28 Mar 2023 | 4200.00 | 4229.50 | 4229.50 | 4153.00 | 224554 | -0.35% |
| 27 Mar 2023 | 4214.80 | 4224.05 | 4245.30 | 4198.80 | 283791 | 0.35% |
| 24 Mar 2023 | 4199.95 | 4242.00 | 4242.00 | 4189.85 | 198393 | -1.01% |
| 23 Mar 2023 | 4242.70 | 4250.00 | 4255.50 | 4196.75 | 197372 | -0.04% |
| 22 Mar 2023 | 4244.45 | 4279.00 | 4279.00 | 4230.00 | 146015 | -0.47% |
| 21 Mar 2023 | 4264.70 | 4355.00 | 4386.00 | 4260.00 | 231876 | -1.55% |
| 20 Mar 2023 | 4331.85 | 4364.60 | 4366.60 | 4262.50 | 176552 | -0.70% |
| 17 Mar 2023 | 4362.55 | 4325.95 | 4370.00 | 4305.60 | 294948 | 1.19% |
| 16 Mar 2023 | 4311.20 | 4263.95 | 4320.00 | 4250.00 | 260044 | 1.60% |
| 15 Mar 2023 | 4243.10 | 4315.00 | 4323.65 | 4237.60 | 195193 | -1.16% |
| 14 Mar 2023 | 4292.95 | 4315.00 | 4343.90 | 4277.00 | 197998 | -0.34% |
| 13 Mar 2023 | 4307.60 | 4309.00 | 4346.05 | 4290.00 | 282671 | -0.08% |
| 10 Mar 2023 | 4311.00 | 4307.40 | 4361.75 | 4282.75 | 367075 | 0.45% |
| 09 Mar 2023 | 4291.70 | 4339.65 | 4350.00 | 4275.20 | 242653 | -1.10% |
| 08 Mar 2023 | 4339.65 | 4319.85 | 4370.00 | 4305.75 | 228626 | 0.46% |
| 06 Mar 2023 | 4319.85 | 4389.00 | 4389.00 | 4279.90 | 681562 | -2.09% |
| 03 Mar 2023 | 4411.95 | 4400.00 | 4444.75 | 4380.40 | 212204 | 0.40% |
| 02 Mar 2023 | 4394.20 | 4390.00 | 4405.00 | 4343.05 | 147032 | 0.33% |
| 01 Mar 2023 | 4379.80 | 4439.00 | 4454.55 | 4355.15 | 331092 | -1.84% |
| 28 Feb 2023 | 4461.75 | 4390.00 | 4475.25 | 4380.00 | 349283 | 1.67% |
| 27 Feb 2023 | 4388.25 | 4428.55 | 4470.00 | 4375.00 | 162723 | -1.22% |
| 24 Feb 2023 | 4442.55 | 4460.00 | 4495.55 | 4419.65 | 234456 | -0.20% |
| 23 Feb 2023 | 4451.50 | 4490.00 | 4496.00 | 4424.80 | 210031 | -0.74% |
| 22 Feb 2023 | 4484.50 | 4505.00 | 4540.90 | 4477.70 | 262918 | -0.42% |
| 21 Feb 2023 | 4503.35 | 4454.95 | 4527.85 | 4450.60 | 229380 | 1.11% |
| 20 Feb 2023 | 4453.80 | 4535.25 | 4545.00 | 4444.00 | 308681 | -1.75% |
| 17 Feb 2023 | 4533.25 | 4570.00 | 4588.00 | 4514.80 | 203456 | -0.85% |
| 16 Feb 2023 | 4572.00 | 4597.00 | 4617.90 | 4567.00 | 160313 | -0.36% |
| 15 Feb 2023 | 4588.45 | 4599.85 | 4599.85 | 4530.20 | 197822 | -0.25% |
| 14 Feb 2023 | 4599.85 | 4590.30 | 4624.00 | 4581.00 | 245495 | 0.26% |
| 13 Feb 2023 | 4588.00 | 4600.00 | 4636.00 | 4579.00 | 185536 | -0.75% |
| 10 Feb 2023 | 4622.70 | 4660.00 | 4669.20 | 4597.05 | 207919 | -0.32% |
| 09 Feb 2023 | 4637.35 | 4594.85 | 4656.10 | 4575.15 | 284415 | 0.93% |
| 08 Feb 2023 | 4594.80 | 4604.95 | 4640.25 | 4578.00 | 252710 | -0.26% |
| 07 Feb 2023 | 4606.85 | 4639.00 | 4664.00 | 4596.70 | 327040 | -0.41% |
| 06 Feb 2023 | 4625.65 | 4605.00 | 4635.30 | 4600.00 | 315190 | -0.07% |
| 03 Feb 2023 | 4628.85 | 4590.00 | 4659.75 | 4570.10 | 517467 | 1.22% |
| 02 Feb 2023 | 4573.05 | 4518.95 | 4596.00 | 4370.00 | 1669243 | 4.62% |
| 01 Feb 2023 | 4370.95 | 4329.90 | 4444.50 | 4326.85 | 622541 | 1.24% |
| 31 Jan 2023 | 4317.60 | 4418.00 | 4418.00 | 4264.00 | 605699 | -2.02% |
| 30 Jan 2023 | 4406.75 | 4396.50 | 4418.00 | 4320.00 | 218721 | 0.60% |
| 27 Jan 2023 | 4380.40 | 4435.00 | 4439.00 | 4353.80 | 340484 | -0.18% |
| 25 Jan 2023 | 4388.15 | 4384.00 | 4444.00 | 4360.00 | 288089 | -0.18% |
| 24 Jan 2023 | 4396.05 | 4350.80 | 4408.95 | 4323.20 | 135586 | 1.34% |
| 23 Jan 2023 | 4337.85 | 4330.00 | 4357.45 | 4319.15 | 119143 | 0.44% |
| 20 Jan 2023 | 4318.95 | 4362.00 | 4362.00 | 4312.85 | 154486 | -1.22% |
| 19 Jan 2023 | 4372.40 | 4379.80 | 4399.95 | 4357.10 | 139431 | -0.48% |
| 18 Jan 2023 | 4393.70 | 4360.00 | 4422.00 | 4355.55 | 192855 | 0.73% |
| 17 Jan 2023 | 4362.05 | 4309.00 | 4372.95 | 4291.75 | 169798 | 1.22% |
| 16 Jan 2023 | 4309.60 | 4336.10 | 4346.45 | 4300.00 | 84814 | -0.61% |
| 13 Jan 2023 | 4336.10 | 4304.00 | 4370.70 | 4287.45 | 183772 | 0.86% |
| 12 Jan 2023 | 4299.25 | 4319.30 | 4340.90 | 4284.00 | 248083 | -0.35% |
| 11 Jan 2023 | 4314.30 | 4326.00 | 4358.65 | 4298.00 | 224668 | -0.29% |
| 10 Jan 2023 | 4326.85 | 4360.00 | 4363.00 | 4317.30 | 235445 | -0.86% |
| 09 Jan 2023 | 4364.30 | 4380.00 | 4387.90 | 4336.20 | 170110 | 0.12% |
| 06 Jan 2023 | 4359.05 | 4313.20 | 4369.00 | 4310.00 | 297438 | 1.06% |
| 05 Jan 2023 | 4313.20 | 4235.00 | 4387.00 | 4235.00 | 686633 | 1.85% |
| 04 Jan 2023 | 4235.00 | 4254.95 | 4276.00 | 4216.35 | 216319 | -0.16% |
| 03 Jan 2023 | 4241.85 | 4255.10 | 4295.65 | 4206.30 | 496975 | -1.17% |
| 02 Jan 2023 | 4292.15 | 4379.95 | 4379.95 | 4275.10 | 255314 | -0.36% |
| 30 Dec 2022 | 4307.45 | 4355.20 | 4374.95 | 4298.55 | 117753 | -0.94% |
| 29 Dec 2022 | 4348.30 | 4375.00 | 4389.75 | 4296.55 | 244626 | -0.86% |
| 28 Dec 2022 | 4385.95 | 4362.00 | 4407.45 | 4362.00 | 159245 | 0.38% |
| 27 Dec 2022 | 4369.25 | 4380.70 | 4400.00 | 4350.00 | 138087 | -0.14% |
| 26 Dec 2022 | 4375.35 | 4315.50 | 4399.90 | 4313.80 | 166686 | 1.00% |
| 23 Dec 2022 | 4331.90 | 4375.15 | 4398.95 | 4324.10 | 224215 | -1.36% |
| 22 Dec 2022 | 4391.45 | 4444.00 | 4446.35 | 4377.00 | 243325 | -0.62% |
| 21 Dec 2022 | 4418.85 | 4509.05 | 4530.00 | 4406.15 | 303234 | -2.00% |
| 20 Dec 2022 | 4509.05 | 4529.00 | 4533.95 | 4467.05 | 206833 | -0.39% |
| 19 Dec 2022 | 4526.50 | 4455.00 | 4537.00 | 4423.50 | 330662 | 1.84% |
| 16 Dec 2022 | 4444.70 | 4459.50 | 4477.15 | 4416.70 | 346508 | -0.46% |
| 15 Dec 2022 | 4465.45 | 4428.30 | 4485.00 | 4412.00 | 370501 | 1.26% |
| 14 Dec 2022 | 4409.70 | 4440.00 | 4446.00 | 4390.10 | 195654 | -0.38% |
| 13 Dec 2022 | 4426.55 | 4452.00 | 4452.00 | 4410.00 | 158169 | -0.14% |
| 12 Dec 2022 | 4432.55 | 4419.05 | 4439.05 | 4384.00 | 233360 | 0.50% |
| 09 Dec 2022 | 4410.30 | 4402.00 | 4426.40 | 4384.20 | 233437 | 0.35% |
| 08 Dec 2022 | 4394.90 | 4393.55 | 4442.65 | 4384.20 | 282421 | 0.03% |
| 07 Dec 2022 | 4393.55 | 4424.35 | 4435.00 | 4383.35 | 252294 | -0.70% |
| 06 Dec 2022 | 4424.35 | 4398.90 | 4451.65 | 4382.05 | 349352 | 0.48% |
| 05 Dec 2022 | 4403.35 | 4422.85 | 4427.65 | 4370.00 | 212913 | -0.67% |
| 02 Dec 2022 | 4432.90 | 4400.00 | 4444.05 | 4380.30 | 530333 | 0.72% |
| 01 Dec 2022 | 4401.25 | 4364.55 | 4410.50 | 4335.35 | 501703 | 0.89% |
| 30 Nov 2022 | 4362.30 | 4297.95 | 4387.90 | 4290.05 | 1101544 | 1.80% |
| 29 Nov 2022 | 4285.35 | 4225.00 | 4302.00 | 4225.00 | 598884 | 1.72% |
| 28 Nov 2022 | 4213.05 | 4168.85 | 4229.30 | 4161.00 | 222792 | 0.70% |
| 25 Nov 2022 | 4183.70 | 4212.00 | 4212.00 | 4148.30 | 244021 | -0.18% |
| 24 Nov 2022 | 4191.20 | 4172.00 | 4209.55 | 4155.15 | 231515 | 0.87% |
| 23 Nov 2022 | 4155.15 | 4160.00 | 4194.05 | 4139.50 | 247440 | -0.06% |
| 22 Nov 2022 | 4157.60 | 4133.95 | 4164.25 | 4107.60 | 319387 | 0.91% |
| 21 Nov 2022 | 4120.05 | 4118.00 | 4149.00 | 4095.10 | 288522 | 0.34% |
| 18 Nov 2022 | 4106.05 | 4138.00 | 4138.00 | 4061.10 | 281217 | -0.46% |
| 17 Nov 2022 | 4125.20 | 4120.00 | 4150.00 | 4105.15 | 238478 | -0.15% |
| 16 Nov 2022 | 4131.50 | 4126.75 | 4145.00 | 4093.75 | 149924 | -0.19% |
| 15 Nov 2022 | 4139.35 | 4124.50 | 4153.60 | 4083.25 | 325881 | 0.86% |
| 14 Nov 2022 | 4103.95 | 4100.00 | 4153.50 | 4074.60 | 336120 | 0.13% |
| 11 Nov 2022 | 4098.65 | 4155.35 | 4177.00 | 4085.00 | 344558 | -0.87% |
| 10 Nov 2022 | 4134.65 | 4152.60 | 4189.65 | 4108.30 | 417581 | -0.97% |
| 09 Nov 2022 | 4175.35 | 4140.00 | 4237.00 | 4140.00 | 1198458 | 0.87% |
| 07 Nov 2022 | 4139.25 | 3930.05 | 4190.00 | 3930.05 | 3142443 | 8.81% |
| 04 Nov 2022 | 3804.20 | 3748.05 | 3814.95 | 3746.15 | 258490 | 1.50% |
| 03 Nov 2022 | 3748.05 | 3707.00 | 3760.55 | 3705.45 | 140994 | 0.65% |
| 02 Nov 2022 | 3723.95 | 3788.00 | 3794.40 | 3714.30 | 185469 | -1.69% |
| 01 Nov 2022 | 3788.00 | 3780.00 | 3808.60 | 3755.05 | 338873 | 0.57% |
| 31 Oct 2022 | 3766.55 | 3788.00 | 3800.00 | 3739.35 | 198318 | -0.30% |
| 28 Oct 2022 | 3777.70 | 3767.00 | 3792.00 | 3732.00 | 215005 | 0.60% |
| 27 Oct 2022 | 3755.30 | 3714.00 | 3769.90 | 3701.30 | 317971 | 1.14% |
| 25 Oct 2022 | 3713.10 | 3804.00 | 3804.90 | 3690.00 | 228569 | -2.33% |
| 24 Oct 2022 | 3801.85 | 3799.00 | 3835.60 | 3712.00 | 32851 | 0.24% |
| 21 Oct 2022 | 3792.70 | 3793.00 | 3814.55 | 3761.60 | 404955 | 0.07% |
| 20 Oct 2022 | 3790.15 | 3763.00 | 3802.90 | 3747.65 | 230082 | 0.57% |
| 19 Oct 2022 | 3768.50 | 3770.00 | 3789.50 | 3742.00 | 182278 | 0.04% |
| 18 Oct 2022 | 3766.85 | 3796.60 | 3804.95 | 3748.60 | 189866 | -0.29% |
| 17 Oct 2022 | 3777.70 | 3801.90 | 3801.90 | 3752.55 | 93315 | -0.49% |
| 14 Oct 2022 | 3796.25 | 3800.10 | 3814.90 | 3769.25 | 350141 | 0.31% |
| 13 Oct 2022 | 3784.60 | 3771.50 | 3794.00 | 3748.90 | 156770 | 0.57% |
| 12 Oct 2022 | 3763.00 | 3746.55 | 3774.40 | 3726.35 | 271156 | 0.94% |
| 11 Oct 2022 | 3727.90 | 3816.85 | 3820.70 | 3718.00 | 202644 | -1.84% |
| 10 Oct 2022 | 3797.85 | 3750.00 | 3812.00 | 3717.00 | 185199 | 0.32% |
| 07 Oct 2022 | 3785.65 | 3776.00 | 3795.00 | 3732.25 | 318472 | 0.48% |
| 06 Oct 2022 | 3767.55 | 3837.25 | 3847.65 | 3760.70 | 308216 | -1.33% |
| 04 Oct 2022 | 3818.15 | 3807.00 | 3826.65 | 3775.55 | 153835 | 1.31% |
| 03 Oct 2022 | 3768.95 | 3862.00 | 3878.20 | 3753.80 | 251830 | -1.93% |
| 30 Sep 2022 | 3843.05 | 3870.00 | 3887.65 | 3820.05 | 309896 | -0.56% |
| 29 Sep 2022 | 3864.50 | 3871.45 | 3873.00 | 3810.00 | 450207 | 0.29% |
| 28 Sep 2022 | 3853.20 | 3817.90 | 3868.00 | 3795.60 | 364917 | 0.76% |
| 27 Sep 2022 | 3824.15 | 3806.45 | 3889.80 | 3800.00 | 584760 | 0.97% |
| 26 Sep 2022 | 3787.50 | 3796.70 | 3827.85 | 3775.50 | 626882 | -0.24% |
| 23 Sep 2022 | 3796.70 | 3825.95 | 3842.80 | 3782.35 | 326581 | -0.76% |
| 22 Sep 2022 | 3825.95 | 3764.00 | 3835.45 | 3751.00 | 687172 | 1.60% |
| 21 Sep 2022 | 3765.65 | 3646.00 | 3789.00 | 3637.00 | 773841 | 3.15% |
| 20 Sep 2022 | 3650.60 | 3610.35 | 3665.00 | 3602.00 | 346604 | 1.62% |
| 19 Sep 2022 | 3592.35 | 3635.00 | 3642.15 | 3564.10 | 211795 | -1.30% |
| 16 Sep 2022 | 3639.55 | 3703.55 | 3741.40 | 3621.10 | 559137 | -2.20% |
| 15 Sep 2022 | 3721.55 | 3765.00 | 3789.00 | 3713.05 | 311462 | -0.68% |
| 14 Sep 2022 | 3747.00 | 3708.00 | 3761.70 | 3708.00 | 389253 | -0.28% |
| 13 Sep 2022 | 3757.70 | 3665.00 | 3765.00 | 3665.00 | 398871 | 2.34% |
| 12 Sep 2022 | 3671.85 | 3640.20 | 3697.95 | 3640.20 | 212688 | 0.61% |
| 09 Sep 2022 | 3649.50 | 3685.50 | 3700.00 | 3641.85 | 134487 | -0.63% |
| 08 Sep 2022 | 3672.65 | 3683.00 | 3687.00 | 3632.90 | 384831 | 0.13% |
| 07 Sep 2022 | 3667.90 | 3600.00 | 3674.80 | 3588.00 | 287734 | 1.64% |
| 06 Sep 2022 | 3608.80 | 3672.00 | 3692.60 | 3595.00 | 390746 | -1.47% |
| 05 Sep 2022 | 3662.60 | 3681.00 | 3715.00 | 3658.10 | 234232 | -1.12% |
| 02 Sep 2022 | 3704.25 | 3736.75 | 3758.90 | 3700.00 | 202152 | -0.37% |
| 01 Sep 2022 | 3718.15 | 3730.00 | 3745.40 | 3672.10 | 314888 | -0.79% |
| 30 Aug 2022 | 3747.75 | 3717.00 | 3766.15 | 3717.00 | 467342 | 1.08% |
| 29 Aug 2022 | 3707.65 | 3618.00 | 3730.00 | 3585.25 | 525684 | 1.58% |
| 26 Aug 2022 | 3650.15 | 3664.85 | 3668.00 | 3627.10 | 220796 | 0.10% |
| 25 Aug 2022 | 3646.60 | 3677.45 | 3678.20 | 3640.00 | 208578 | -0.34% |
| 24 Aug 2022 | 3659.15 | 3677.00 | 3688.00 | 3636.45 | 187721 | -0.53% |
| 23 Aug 2022 | 3678.70 | 3650.00 | 3704.95 | 3638.00 | 189150 | 0.06% |
| 22 Aug 2022 | 3676.45 | 3662.55 | 3733.00 | 3635.05 | 366371 | 0.38% |
| 19 Aug 2022 | 3662.55 | 3693.05 | 3709.45 | 3642.45 | 177955 | -0.83% |
| 18 Aug 2022 | 3693.05 | 3712.00 | 3726.95 | 3681.05 | 232262 | -0.33% |
| 17 Aug 2022 | 3705.20 | 3693.00 | 3714.95 | 3681.15 | 353941 | 0.40% |
| 16 Aug 2022 | 3690.45 | 3678.05 | 3723.95 | 3675.00 | 239514 | 0.84% |
| 12 Aug 2022 | 3659.75 | 3650.00 | 3667.30 | 3607.65 | 228587 | 0.53% |
| 11 Aug 2022 | 3640.30 | 3666.00 | 3682.80 | 3632.20 | 167070 | -0.20% |
| 10 Aug 2022 | 3647.75 | 3640.00 | 3674.80 | 3624.05 | 191222 | 0.45% |
| 08 Aug 2022 | 3631.40 | 3688.10 | 3701.90 | 3612.80 | 310094 | -1.54% |
| 05 Aug 2022 | 3688.10 | 3745.00 | 3835.90 | 3678.85 | 798850 | -2.30% |
| 04 Aug 2022 | 3775.05 | 3762.75 | 3792.00 | 3726.00 | 506667 | 0.13% |
| 03 Aug 2022 | 3770.00 | 3780.00 | 3793.35 | 3726.05 | 428088 | -0.48% |
| 02 Aug 2022 | 3788.15 | 3875.00 | 3909.00 | 3758.10 | 355859 | -1.75% |
| 01 Aug 2022 | 3855.65 | 3900.40 | 3916.00 | 3838.20 | 323129 | -1.15% |
| 29 Jul 2022 | 3900.40 | 3883.00 | 3949.35 | 3876.90 | 418970 | 0.80% |
| 28 Jul 2022 | 3869.35 | 3863.50 | 3882.00 | 3836.40 | 316008 | 0.38% |
| 27 Jul 2022 | 3854.55 | 3800.00 | 3863.90 | 3781.15 | 200264 | 1.25% |
| 26 Jul 2022 | 3807.15 | 3900.00 | 3900.00 | 3795.50 | 267527 | -2.03% |
| 25 Jul 2022 | 3885.90 | 3871.45 | 3915.00 | 3850.00 | 290157 | 0.37% |
| 22 Jul 2022 | 3871.45 | 3860.00 | 3929.00 | 3843.65 | 433423 | 0.41% |
| 21 Jul 2022 | 3855.50 | 3844.00 | 3865.75 | 3821.00 | 282104 | 0.71% |
| 20 Jul 2022 | 3828.30 | 3805.00 | 3849.00 | 3793.85 | 440495 | 1.08% |
| 19 Jul 2022 | 3787.45 | 3774.95 | 3797.10 | 3742.30 | 228968 | 0.33% |
| 18 Jul 2022 | 3774.95 | 3860.00 | 3880.00 | 3759.00 | 455399 | -1.92% |
| 15 Jul 2022 | 3848.90 | 3785.00 | 3862.80 | 3779.10 | 660790 | 1.98% |
| 14 Jul 2022 | 3774.15 | 3726.00 | 3789.00 | 3713.05 | 265732 | 1.29% |
| 13 Jul 2022 | 3726.00 | 3731.05 | 3762.10 | 3712.10 | 164377 | 0.01% |
| 12 Jul 2022 | 3725.50 | 3783.00 | 3787.85 | 3716.15 | 283587 | -1.84% |
| 11 Jul 2022 | 3795.40 | 3829.20 | 3840.40 | 3780.00 | 208602 | -0.56% |
| 08 Jul 2022 | 3816.95 | 3830.00 | 3850.95 | 3792.50 | 379513 | 0.18% |
| 07 Jul 2022 | 3810.25 | 3828.00 | 3882.10 | 3799.85 | 519620 | -0.54% |
| 06 Jul 2022 | 3830.80 | 3650.15 | 3840.90 | 3642.25 | 1043070 | 4.76% |
| 05 Jul 2022 | 3656.60 | 3709.00 | 3714.00 | 3636.00 | 612519 | -1.18% |
| 04 Jul 2022 | 3700.45 | 3575.00 | 3713.45 | 3575.00 | 614359 | 3.24% |
| 01 Jul 2022 | 3584.35 | 3412.00 | 3600.00 | 3412.00 | 292487 | 3.40% |
| 30 Jun 2022 | 3466.40 | 3380.00 | 3483.15 | 3380.00 | 479308 | 1.83% |
| 29 Jun 2022 | 3404.15 | 3434.70 | 3455.60 | 3360.00 | 374478 | -0.89% |
| 28 Jun 2022 | 3434.70 | 3455.00 | 3469.90 | 3388.05 | 182574 | -0.71% |
| 27 Jun 2022 | 3459.10 | 3502.00 | 3505.95 | 3447.25 | 419730 | -0.30% |
| 24 Jun 2022 | 3469.35 | 3429.00 | 3504.95 | 3429.00 | 301133 | 1.70% |
| 23 Jun 2022 | 3411.45 | 3414.95 | 3447.85 | 3390.50 | 351311 | 0.23% |
| 22 Jun 2022 | 3403.65 | 3412.00 | 3454.90 | 3386.20 | 170854 | -0.75% |
| 21 Jun 2022 | 3429.30 | 3378.60 | 3472.85 | 3375.05 | 223641 | 1.50% |
| 20 Jun 2022 | 3378.60 | 3300.00 | 3399.90 | 3270.95 | 364703 | 1.40% |
| 17 Jun 2022 | 3332.10 | 3390.40 | 3390.40 | 3300.30 | 527370 | -1.72% |
| 16 Jun 2022 | 3390.40 | 3400.10 | 3431.90 | 3372.05 | 481507 | 0.15% |
| 15 Jun 2022 | 3385.40 | 3388.00 | 3402.90 | 3352.05 | 245702 | 0.08% |
| 14 Jun 2022 | 3382.85 | 3359.55 | 3393.00 | 3330.05 | 224645 | 0.71% |
| 13 Jun 2022 | 3359.00 | 3339.00 | 3375.00 | 3310.95 | 463899 | -0.06% |
| 10 Jun 2022 | 3360.85 | 3316.00 | 3372.25 | 3301.10 | 503822 | 0.41% |
| 09 Jun 2022 | 3347.25 | 3361.15 | 3382.05 | 3306.00 | 347351 | -0.42% |
| 08 Jun 2022 | 3361.50 | 3385.00 | 3402.60 | 3310.00 | 320103 | -0.65% |
| 07 Jun 2022 | 3383.45 | 3465.00 | 3478.90 | 3354.00 | 338018 | -3.11% |
| 06 Jun 2022 | 3491.95 | 3530.00 | 3535.00 | 3450.05 | 153889 | -1.08% |
| 03 Jun 2022 | 3530.00 | 3575.00 | 3597.10 | 3493.00 | 271462 | -1.32% |
| 02 Jun 2022 | 3577.05 | 3570.00 | 3583.80 | 3505.75 | 213099 | 0.73% |
| 01 Jun 2022 | 3551.30 | 3649.10 | 3669.75 | 3533.00 | 241386 | -2.65% |
| 31 May 2022 | 3647.80 | 3576.60 | 3700.00 | 3555.25 | 562987 | 2.00% |
| 30 May 2022 | 3576.25 | 3561.40 | 3617.65 | 3541.60 | 213495 | 0.52% |
| 27 May 2022 | 3557.60 | 3583.00 | 3583.35 | 3510.25 | 165721 | -0.09% |
| 26 May 2022 | 3560.95 | 3550.00 | 3577.85 | 3513.50 | 545260 | 1.26% |
| 25 May 2022 | 3516.50 | 3491.70 | 3525.00 | 3472.15 | 286553 | 1.33% |
| 24 May 2022 | 3470.45 | 3515.00 | 3518.00 | 3440.00 | 230532 | -0.48% |
| 23 May 2022 | 3487.05 | 3451.25 | 3538.00 | 3451.25 | 524978 | 1.07% |
| 20 May 2022 | 3450.25 | 3360.00 | 3463.80 | 3352.00 | 525530 | 3.55% |
| 19 May 2022 | 3332.05 | 3365.00 | 3388.60 | 3308.05 | 394058 | -1.84% |
| 18 May 2022 | 3394.35 | 3350.00 | 3432.65 | 3350.00 | 435712 | 0.76% |
| 17 May 2022 | 3368.85 | 3289.00 | 3382.90 | 3285.45 | 277190 | 2.56% |
| 16 May 2022 | 3284.90 | 3337.00 | 3337.95 | 3253.40 | 270772 | 0.20% |
| 13 May 2022 | 3278.50 | 3225.00 | 3321.00 | 3225.00 | 326757 | 1.92% |
| 12 May 2022 | 3216.85 | 3225.50 | 3239.95 | 3156.90 | 310942 | -1.32% |
| 11 May 2022 | 3259.85 | 3240.00 | 3283.80 | 3195.00 | 269579 | 0.41% |
| 10 May 2022 | 3246.55 | 3261.00 | 3320.60 | 3235.00 | 285192 | -0.17% |
| 09 May 2022 | 3252.05 | 3282.50 | 3338.30 | 3225.00 | 403409 | -1.69% |
| 06 May 2022 | 3307.80 | 3245.00 | 3323.85 | 3187.10 | 560373 | 0.94% |
| 05 May 2022 | 3277.00 | 3410.00 | 3423.55 | 3260.00 | 623098 | -3.20% |
| 04 May 2022 | 3385.45 | 3340.00 | 3596.00 | 3328.15 | 2871830 | 3.49% |
| 02 May 2022 | 3271.30 | 3242.00 | 3284.90 | 3203.00 | 215783 | -0.24% |
| 29 Apr 2022 | 3279.25 | 3360.10 | 3370.90 | 3266.50 | 259398 | -2.34% |
| 28 Apr 2022 | 3357.90 | 3270.00 | 3391.55 | 3263.10 | 322548 | 0.59% |
| 27 Apr 2022 | 3338.25 | 3350.00 | 3384.70 | 3312.15 | 248769 | -1.02% |
| 26 Apr 2022 | 3372.70 | 3308.30 | 3402.00 | 3301.30 | 398545 | 2.33% |
| 25 Apr 2022 | 3295.90 | 3280.00 | 3347.05 | 3132.05 | 630312 | -2.03% |
| 22 Apr 2022 | 3364.10 | 3341.30 | 3377.50 | 3325.00 | 148494 | 0.13% |
| 21 Apr 2022 | 3359.90 | 3297.00 | 3369.95 | 3274.40 | 152205 | 1.69% |
| 20 Apr 2022 | 3304.20 | 3266.00 | 3335.00 | 3242.00 | 235572 | 1.11% |
| 19 Apr 2022 | 3267.90 | 3343.90 | 3388.00 | 3245.30 | 296680 | -2.27% |
| 18 Apr 2022 | 3343.90 | 3345.00 | 3367.90 | 3306.05 | 197878 | -0.17% |
| 13 Apr 2022 | 3349.65 | 3340.00 | 3388.00 | 3340.00 | 205852 | 0.17% |
| 12 Apr 2022 | 3344.10 | 3340.00 | 3364.90 | 3302.30 | 238043 | -0.20% |
| 11 Apr 2022 | 3350.65 | 3347.90 | 3370.00 | 3297.05 | 186130 | 0.08% |
| 08 Apr 2022 | 3347.90 | 3287.00 | 3354.30 | 3287.00 | 168952 | 1.63% |
| 07 Apr 2022 | 3294.10 | 3275.00 | 3322.00 | 3265.65 | 302703 | 0.35% |
| 06 Apr 2022 | 3282.50 | 3282.00 | 3295.00 | 3254.65 | 245111 | -0.63% |
| 05 Apr 2022 | 3303.40 | 3280.00 | 3314.95 | 3271.90 | 236853 | 1.02% |
| 04 Apr 2022 | 3270.00 | 3230.00 | 3276.40 | 3215.00 | 275388 | 1.22% |
| 01 Apr 2022 | 3230.65 | 3210.00 | 3237.90 | 3191.65 | 260712 | 0.76% |
| 31 Mar 2022 | 3206.40 | 3149.30 | 3218.50 | 3147.30 | 413897 | 1.84% |
| 30 Mar 2022 | 3148.40 | 3123.65 | 3160.00 | 3114.65 | 450273 | 1.44% |
| 29 Mar 2022 | 3103.80 | 3112.00 | 3134.00 | 3090.20 | 359318 | 0.29% |
| 28 Mar 2022 | 3094.80 | 3094.50 | 3118.95 | 3060.05 | 310240 | 0.01% |
| 25 Mar 2022 | 3094.50 | 3110.00 | 3122.75 | 3074.10 | 339040 | -0.30% |
| 24 Mar 2022 | 3103.85 | 3087.00 | 3130.00 | 3080.55 | 459226 | 0.05% |
| 23 Mar 2022 | 3102.25 | 3167.40 | 3173.85 | 3092.00 | 1044283 | -1.78% |
| 22 Mar 2022 | 3158.40 | 3230.00 | 3250.00 | 3132.25 | 583821 | -2.44% |
| 21 Mar 2022 | 3237.55 | 3350.00 | 3350.00 | 3230.00 | 354460 | -3.53% |
| 17 Mar 2022 | 3355.95 | 3322.00 | 3362.00 | 3300.55 | 436218 | 1.28% |
| 16 Mar 2022 | 3313.65 | 3244.00 | 3318.35 | 3232.25 | 239522 | 2.82% |
| 15 Mar 2022 | 3222.85 | 3186.00 | 3249.00 | 3181.65 | 258636 | 1.16% |
| 14 Mar 2022 | 3185.85 | 3199.90 | 3215.00 | 3145.10 | 335292 | -0.44% |
| 11 Mar 2022 | 3199.90 | 3250.00 | 3256.60 | 3192.80 | 362091 | -0.72% |
| 10 Mar 2022 | 3222.95 | 3225.00 | 3248.00 | 3144.80 | 490457 | 3.17% |
| 09 Mar 2022 | 3123.85 | 3144.00 | 3170.00 | 3093.70 | 483468 | 0.32% |
| 08 Mar 2022 | 3113.75 | 3115.00 | 3180.00 | 3050.00 | 541966 | -1.26% |
| 07 Mar 2022 | 3153.45 | 3300.00 | 3300.55 | 3138.55 | 711477 | -6.46% |
| 04 Mar 2022 | 3371.35 | 3350.00 | 3394.85 | 3275.00 | 331936 | 0.15% |
| 03 Mar 2022 | 3366.40 | 3405.00 | 3439.55 | 3350.00 | 429892 | -0.75% |
| 02 Mar 2022 | 3391.75 | 3420.95 | 3420.95 | 3371.75 | 416582 | -1.04% |
| 28 Feb 2022 | 3427.45 | 3405.00 | 3440.00 | 3327.35 | 426929 | 0.14% |
| 25 Feb 2022 | 3422.75 | 3435.00 | 3444.00 | 3350.40 | 722637 | -0.67% |
| 24 Feb 2022 | 3446.00 | 3439.50 | 3504.00 | 3414.00 | 529995 | -1.86% |
| 23 Feb 2022 | 3511.15 | 3497.75 | 3530.00 | 3470.00 | 326853 | 0.61% |
| 22 Feb 2022 | 3489.75 | 3405.00 | 3498.00 | 3405.00 | 246372 | 0.42% |
| 21 Feb 2022 | 3475.25 | 3431.10 | 3500.00 | 3430.00 | 138287 | -0.18% |
| 18 Feb 2022 | 3481.65 | 3450.00 | 3495.00 | 3444.15 | 121161 | 0.51% |
| 17 Feb 2022 | 3464.10 | 3482.60 | 3483.00 | 3430.00 | 173362 | 0.06% |
| 16 Feb 2022 | 3462.00 | 3480.00 | 3498.80 | 3435.00 | 190567 | -0.46% |
| 15 Feb 2022 | 3477.90 | 3425.00 | 3490.00 | 3400.00 | 209065 | 2.35% |
| 14 Feb 2022 | 3398.00 | 3428.00 | 3455.00 | 3388.05 | 209831 | -2.37% |
| 11 Feb 2022 | 3480.55 | 3499.00 | 3509.35 | 3429.00 | 340217 | -1.53% |
| 10 Feb 2022 | 3534.55 | 3522.00 | 3543.85 | 3485.00 | 172088 | 0.49% |
| 09 Feb 2022 | 3517.35 | 3509.00 | 3540.70 | 3473.45 | 172750 | 1.26% |
| 08 Feb 2022 | 3473.45 | 3441.00 | 3490.00 | 3418.40 | 363856 | 0.72% |
| 07 Feb 2022 | 3448.60 | 3561.95 | 3579.80 | 3440.00 | 279194 | -3.18% |
| 04 Feb 2022 | 3562.00 | 3583.45 | 3593.70 | 3540.00 | 162672 | -0.01% |
| 03 Feb 2022 | 3562.40 | 3622.00 | 3652.00 | 3555.00 | 203975 | -1.62% |
| 02 Feb 2022 | 3621.05 | 3670.00 | 3670.00 | 3604.80 | 209928 | -0.97% |
| 01 Feb 2022 | 3656.60 | 3560.00 | 3710.00 | 3545.05 | 631482 | 3.43% |
| 31 Jan 2022 | 3535.30 | 3510.00 | 3636.00 | 3510.00 | 462842 | 0.73% |
| 28 Jan 2022 | 3509.65 | 3494.15 | 3595.00 | 3494.15 | 249034 | 0.44% |
| 27 Jan 2022 | 3494.15 | 3535.00 | 3535.00 | 3435.65 | 353612 | -1.28% |
| 25 Jan 2022 | 3539.30 | 3502.00 | 3565.45 | 3430.25 | 306411 | 0.44% |
| 24 Jan 2022 | 3523.85 | 3610.00 | 3626.55 | 3505.00 | 240598 | -2.61% |
| 21 Jan 2022 | 3618.30 | 3606.00 | 3629.00 | 3575.70 | 162594 | 0.36% |
| 20 Jan 2022 | 3605.15 | 3590.00 | 3624.00 | 3576.50 | 173547 | 0.83% |
| 19 Jan 2022 | 3575.65 | 3620.00 | 3627.55 | 3565.00 | 129227 | -1.28% |
| 18 Jan 2022 | 3621.90 | 3668.00 | 3694.70 | 3611.10 | 168104 | -1.18% |
| 17 Jan 2022 | 3665.15 | 3697.00 | 3712.80 | 3642.35 | 170221 | -1.26% |
| 14 Jan 2022 | 3712.05 | 3749.05 | 3754.90 | 3695.30 | 97013 | -0.99% |
| 13 Jan 2022 | 3749.05 | 3700.20 | 3759.95 | 3691.30 | 129143 | 1.32% |
| 12 Jan 2022 | 3700.20 | 3750.00 | 3759.75 | 3691.00 | 311095 | -1.15% |
| 11 Jan 2022 | 3743.35 | 3768.30 | 3800.95 | 3738.10 | 206008 | -0.66% |
| 10 Jan 2022 | 3768.30 | 3737.35 | 3778.00 | 3727.90 | 351447 | 0.83% |
| 07 Jan 2022 | 3737.35 | 3685.00 | 3742.00 | 3682.85 | 241905 | 1.69% |
| 06 Jan 2022 | 3675.10 | 3659.70 | 3686.95 | 3625.80 | 340345 | 0.42% |
| 05 Jan 2022 | 3659.70 | 3638.00 | 3689.00 | 3633.05 | 245395 | 0.58% |
| 04 Jan 2022 | 3638.45 | 3623.00 | 3643.85 | 3610.00 | 317247 | 0.58% |
| 03 Jan 2022 | 3617.55 | 3610.00 | 3626.00 | 3582.20 | 149689 | 0.32% |
| 31 Dec 2021 | 3606.00 | 3586.00 | 3623.20 | 3569.05 | 244207 | 0.90% |
| 30 Dec 2021 | 3573.90 | 3570.00 | 3586.00 | 3526.05 | 167005 | 0.40% |
| 29 Dec 2021 | 3559.60 | 3550.65 | 3569.80 | 3525.20 | 163737 | 0.25% |
| 28 Dec 2021 | 3550.65 | 3531.00 | 3562.00 | 3511.10 | 99497 | 1.07% |
| 27 Dec 2021 | 3513.20 | 3540.00 | 3544.55 | 3506.70 | 94111 | -0.79% |
| 24 Dec 2021 | 3541.30 | 3560.00 | 3565.00 | 3519.00 | 136780 | -0.37% |
| 23 Dec 2021 | 3554.60 | 3503.10 | 3560.00 | 3502.00 | 163291 | 1.65% |
| 22 Dec 2021 | 3497.00 | 3522.00 | 3538.60 | 3484.60 | 257611 | -0.25% |
| 21 Dec 2021 | 3505.75 | 3473.90 | 3541.35 | 3461.05 | 222991 | 0.97% |
| 20 Dec 2021 | 3471.90 | 3522.00 | 3530.00 | 3430.10 | 382144 | -1.82% |
| 17 Dec 2021 | 3536.15 | 3546.00 | 3556.00 | 3500.00 | 307396 | -0.69% |
| 16 Dec 2021 | 3560.60 | 3550.00 | 3571.65 | 3536.65 | 121782 | 0.54% |
| 15 Dec 2021 | 3541.60 | 3571.00 | 3579.60 | 3521.50 | 152079 | -1.06% |
| 14 Dec 2021 | 3579.65 | 3580.00 | 3597.45 | 3543.05 | 297867 | -0.25% |
| 13 Dec 2021 | 3588.75 | 3641.00 | 3658.35 | 3576.95 | 311904 | -1.20% |
| 10 Dec 2021 | 3632.45 | 3623.90 | 3642.00 | 3604.40 | 190379 | 0.24% |
| 09 Dec 2021 | 3623.90 | 3565.00 | 3634.45 | 3564.00 | 284117 | 1.35% |
| 08 Dec 2021 | 3575.75 | 3489.95 | 3582.45 | 3483.00 | 326189 | 2.92% |
| 07 Dec 2021 | 3474.20 | 3502.05 | 3529.00 | 3467.00 | 254445 | -0.63% |
| 06 Dec 2021 | 3496.20 | 3556.00 | 3581.10 | 3490.00 | 165986 | -1.62% |
| 03 Dec 2021 | 3553.75 | 3557.00 | 3593.45 | 3550.00 | 313990 | -0.69% |
| 02 Dec 2021 | 3578.50 | 3540.00 | 3607.30 | 3530.00 | 377041 | 1.22% |
| 01 Dec 2021 | 3535.25 | 3550.50 | 3606.70 | 3528.00 | 312855 | -0.29% |
| 30 Nov 2021 | 3545.50 | 3514.00 | 3565.00 | 3501.10 | 633377 | 0.48% |
| 29 Nov 2021 | 3528.60 | 3550.00 | 3550.00 | 3469.10 | 281082 | -0.75% |
| 26 Nov 2021 | 3555.30 | 3560.00 | 3635.10 | 3533.95 | 372530 | -0.51% |
| 25 Nov 2021 | 3573.40 | 3610.50 | 3633.80 | 3566.00 | 232784 | -1.38% |
| 24 Nov 2021 | 3623.35 | 3660.00 | 3674.00 | 3610.00 | 149025 | -1.06% |
| 23 Nov 2021 | 3662.15 | 3577.80 | 3670.00 | 3574.00 | 365672 | 2.25% |
| 22 Nov 2021 | 3581.60 | 3589.00 | 3628.50 | 3570.00 | 364653 | 0.28% |
| 18 Nov 2021 | 3571.60 | 3644.80 | 3644.80 | 3555.00 | 248828 | -1.20% |
| 17 Nov 2021 | 3615.05 | 3690.75 | 3699.95 | 3607.80 | 250996 | -2.05% |
| 16 Nov 2021 | 3690.75 | 3751.00 | 3760.00 | 3681.00 | 199179 | -1.39% |
| 15 Nov 2021 | 3742.60 | 3700.00 | 3747.60 | 3674.00 | 320669 | 1.48% |
| 12 Nov 2021 | 3687.95 | 3668.60 | 3701.95 | 3641.25 | 275060 | 1.22% |
| 11 Nov 2021 | 3643.40 | 3699.10 | 3718.00 | 3633.30 | 298625 | -1.49% |
| 10 Nov 2021 | 3698.50 | 3629.45 | 3720.00 | 3600.00 | 706755 | 2.12% |
| 09 Nov 2021 | 3621.60 | 3590.00 | 3639.00 | 3535.15 | 1399094 | -2.58% |
| 08 Nov 2021 | 3717.70 | 3666.00 | 3728.85 | 3620.00 | 336938 | 1.78% |
| 04 Nov 2021 | 3652.60 | 3658.00 | 3666.50 | 3639.35 | 23648 | 0.63% |
| 03 Nov 2021 | 3629.85 | 3695.00 | 3699.80 | 3618.05 | 185296 | -1.44% |
| 02 Nov 2021 | 3682.90 | 3680.20 | 3707.60 | 3667.05 | 151547 | 0.13% |
| 01 Nov 2021 | 3678.15 | 3694.00 | 3700.00 | 3651.10 | 139766 | 0.07% |
| 29 Oct 2021 | 3675.75 | 3681.00 | 3708.95 | 3641.05 | 283538 | -0.17% |
| 28 Oct 2021 | 3681.90 | 3725.00 | 3728.70 | 3654.00 | 193658 | -0.43% |
| 27 Oct 2021 | 3697.85 | 3700.90 | 3731.20 | 3681.45 | 441016 | 0.14% |
| 26 Oct 2021 | 3692.80 | 3649.00 | 3705.05 | 3605.85 | 326825 | 1.70% |
| 25 Oct 2021 | 3631.05 | 3690.00 | 3696.55 | 3617.70 | 289025 | -1.60% |
| 22 Oct 2021 | 3690.00 | 3734.00 | 3760.00 | 3650.00 | 192033 | -0.66% |
| 21 Oct 2021 | 3714.35 | 3798.50 | 3798.50 | 3680.00 | 335589 | -1.27% |
| 20 Oct 2021 | 3762.00 | 3800.00 | 3917.35 | 3740.00 | 523002 | -0.89% |
| 19 Oct 2021 | 3795.90 | 3860.35 | 3868.35 | 3780.00 | 282932 | -1.08% |
| 18 Oct 2021 | 3837.35 | 3960.00 | 3960.00 | 3825.00 | 256837 | -1.48% |
| 14 Oct 2021 | 3894.85 | 3912.00 | 3925.00 | 3881.00 | 299078 | 0.29% |
| 13 Oct 2021 | 3883.70 | 3871.40 | 3894.10 | 3854.50 | 174222 | 0.41% |
| 12 Oct 2021 | 3867.95 | 3821.00 | 3874.75 | 3815.00 | 253262 | 0.71% |
| 11 Oct 2021 | 3840.60 | 3880.00 | 3900.75 | 3831.20 | 253051 | -1.10% |
| 08 Oct 2021 | 3883.30 | 3915.00 | 3929.00 | 3846.85 | 316870 | -0.44% |
| 07 Oct 2021 | 3900.60 | 3959.80 | 3963.65 | 3877.45 | 187556 | -0.96% |
| 06 Oct 2021 | 3938.60 | 3893.00 | 3993.15 | 3882.25 | 409840 | 1.45% |
| 05 Oct 2021 | 3882.20 | 3894.00 | 3905.25 | 3865.50 | 131731 | -0.27% |
| 04 Oct 2021 | 3892.90 | 3910.00 | 3967.25 | 3881.00 | 372752 | -0.72% |
| 01 Oct 2021 | 3921.10 | 3958.80 | 3958.80 | 3885.00 | 181917 | -0.71% |
| 30 Sep 2021 | 3948.95 | 3972.00 | 3993.00 | 3940.30 | 217501 | -0.60% |
| 29 Sep 2021 | 3972.75 | 3982.00 | 4019.90 | 3959.15 | 332446 | -0.77% |
| 28 Sep 2021 | 4003.65 | 4005.20 | 4068.95 | 3990.05 | 354948 | -0.15% |
| 27 Sep 2021 | 4009.60 | 4049.90 | 4064.60 | 4000.00 | 248898 | -0.82% |
| 24 Sep 2021 | 4042.90 | 4040.00 | 4098.95 | 4030.00 | 373614 | 0.01% |
| 23 Sep 2021 | 4042.35 | 4060.00 | 4075.45 | 4017.50 | 322858 | -0.40% |
| 22 Sep 2021 | 4058.50 | 4082.00 | 4105.00 | 4049.10 | 259937 | -0.42% |
| 21 Sep 2021 | 4075.55 | 4062.20 | 4111.55 | 4053.00 | 424258 | -0.22% |
| 20 Sep 2021 | 4084.50 | 4035.00 | 4115.00 | 4000.00 | 291097 | 0.81% |
| 17 Sep 2021 | 4051.85 | 4077.40 | 4115.00 | 4041.00 | 621517 | -0.52% |
| 16 Sep 2021 | 4073.05 | 4086.35 | 4120.00 | 4039.80 | 243636 | -0.33% |
| 15 Sep 2021 | 4086.35 | 4105.20 | 4135.00 | 4071.05 | 218163 | -0.37% |
| 14 Sep 2021 | 4101.50 | 4097.00 | 4153.00 | 4082.40 | 419441 | 0.19% |
| 13 Sep 2021 | 4093.85 | 4070.80 | 4103.00 | 4058.80 | 171201 | 0.57% |
| 09 Sep 2021 | 4070.80 | 4058.80 | 4118.80 | 4050.10 | 295134 | 0.23% |
| 08 Sep 2021 | 4061.40 | 4079.80 | 4087.90 | 4015.70 | 236283 | -0.83% |
| 07 Sep 2021 | 4095.45 | 4096.90 | 4129.60 | 4080.00 | 259534 | 0.40% |
| 06 Sep 2021 | 4079.05 | 4144.40 | 4149.30 | 4061.00 | 312608 | -1.09% |
| 03 Sep 2021 | 4124.20 | 4105.00 | 4134.70 | 4073.15 | 426377 | 0.93% |
| 02 Sep 2021 | 4086.10 | 4015.00 | 4104.00 | 4002.05 | 525680 | 1.76% |
| 01 Sep 2021 | 4015.35 | 3984.60 | 4025.90 | 3963.85 | 352460 | 0.45% |
| 31 Aug 2021 | 3997.50 | 3995.00 | 4027.30 | 3960.00 | 688613 | 0.28% |
| 30 Aug 2021 | 3986.35 | 3960.00 | 3993.55 | 3932.20 | 466524 | 1.14% |
| 27 Aug 2021 | 3941.55 | 3944.70 | 3972.95 | 3911.75 | 475524 | 0.27% |
| 26 Aug 2021 | 3930.90 | 3825.20 | 3946.95 | 3825.20 | 1114234 | 2.29% |
| 25 Aug 2021 | 3842.80 | 3812.20 | 3898.00 | 3797.00 | 360778 | 0.80% |
| 24 Aug 2021 | 3812.20 | 3874.85 | 3892.00 | 3795.50 | 437167 | -1.40% |
| 23 Aug 2021 | 3866.25 | 3910.00 | 3964.65 | 3850.60 | 645088 | -0.76% |
| 20 Aug 2021 | 3895.95 | 3640.00 | 3967.50 | 3635.30 | 1567252 | 4.71% |
| 18 Aug 2021 | 3720.75 | 3708.80 | 3730.00 | 3686.95 | 426843 | 0.66% |
| 17 Aug 2021 | 3696.50 | 3670.00 | 3707.60 | 3668.00 | 579154 | 1.13% |
| 16 Aug 2021 | 3655.30 | 3570.00 | 3673.95 | 3553.05 | 348972 | 2.12% |
| 13 Aug 2021 | 3579.55 | 3620.80 | 3644.10 | 3575.10 | 323144 | -1.14% |
| 12 Aug 2021 | 3620.80 | 3634.40 | 3642.95 | 3607.50 | 232971 | -0.13% |
| 11 Aug 2021 | 3625.50 | 3637.20 | 3648.95 | 3571.10 | 233115 | -0.32% |
| 10 Aug 2021 | 3637.20 | 3636.10 | 3644.00 | 3611.50 | 249493 | 0.03% |
| 09 Aug 2021 | 3636.10 | 3619.90 | 3649.00 | 3606.25 | 444706 | 0.89% |
| 06 Aug 2021 | 3604.00 | 3611.15 | 3620.00 | 3590.10 | 258380 | -0.20% |
| 05 Aug 2021 | 3611.15 | 3578.30 | 3617.70 | 3547.60 | 497146 | 0.92% |
| 04 Aug 2021 | 3578.30 | 3579.00 | 3599.00 | 3540.00 | 478788 | 0.14% |
| 03 Aug 2021 | 3573.20 | 3550.00 | 3579.00 | 3531.00 | 1326045 | 1.96% |
| 02 Aug 2021 | 3504.65 | 3446.70 | 3542.00 | 3440.05 | 1887580 | 2.37% |
| 30 Jul 2021 | 3423.40 | 3424.00 | 3440.00 | 3378.00 | 988317 | 0.52% |
| 29 Jul 2021 | 3405.60 | 3424.20 | 3428.95 | 3402.00 | 321411 | -0.54% |
| 28 Jul 2021 | 3424.10 | 3469.00 | 3469.00 | 3410.00 | 352127 | -0.77% |
| 27 Jul 2021 | 3450.75 | 3496.00 | 3504.85 | 3435.15 | 210607 | -0.90% |
| 26 Jul 2021 | 3482.00 | 3439.95 | 3498.00 | 3431.00 | 433827 | 1.23% |
| 23 Jul 2021 | 3439.80 | 3427.00 | 3452.50 | 3425.30 | 247778 | 0.42% |
| 22 Jul 2021 | 3425.30 | 3449.50 | 3449.50 | 3415.00 | 389457 | -0.24% |
| 20 Jul 2021 | 3433.55 | 3455.00 | 3466.95 | 3426.50 | 152954 | -0.48% |
| 19 Jul 2021 | 3450.15 | 3440.40 | 3457.50 | 3426.10 | 226731 | 0.27% |
| 16 Jul 2021 | 3441.00 | 3460.00 | 3472.70 | 3437.10 | 399006 | -0.57% |
| 15 Jul 2021 | 3460.85 | 3503.00 | 3503.00 | 3455.50 | 264604 | -0.71% |
| 14 Jul 2021 | 3485.75 | 3474.00 | 3488.15 | 3454.15 | 458955 | 0.01% |
| 13 Jul 2021 | 3485.50 | 3488.75 | 3489.45 | 3465.10 | 182918 | 0.44% |
| 12 Jul 2021 | 3470.40 | 3482.20 | 3500.00 | 3464.10 | 146119 | -0.16% |
| 09 Jul 2021 | 3475.95 | 3491.00 | 3518.00 | 3468.00 | 595359 | -0.44% |
| 08 Jul 2021 | 3491.40 | 3499.00 | 3525.90 | 3473.25 | 627227 | -0.85% |
| 07 Jul 2021 | 3521.35 | 3521.00 | 3542.00 | 3506.00 | 524482 | 0.07% |
| 06 Jul 2021 | 3519.00 | 3526.00 | 3533.85 | 3508.65 | 282115 | -0.13% |
| 05 Jul 2021 | 3523.55 | 3564.00 | 3584.50 | 3512.40 | 519061 | -0.61% |
| 02 Jul 2021 | 3545.30 | 3609.00 | 3609.00 | 3535.00 | 292855 | -1.40% |
| 01 Jul 2021 | 3595.80 | 3640.00 | 3661.00 | 3580.65 | 612678 | -1.48% |
| 30 Jun 2021 | 3649.65 | 3675.00 | 3690.00 | 3632.95 | 428387 | -0.21% |
| 29 Jun 2021 | 3657.15 | 3655.00 | 3667.10 | 3610.05 | 357263 | -0.28% |
| 28 Jun 2021 | 3667.25 | 3670.05 | 3685.00 | 3643.00 | 181793 | -0.08% |
| 25 Jun 2021 | 3670.05 | 3709.90 | 3709.90 | 3644.90 | 176772 | -0.52% |
| 24 Jun 2021 | 3689.10 | 3659.30 | 3704.85 | 3651.00 | 385390 | 0.81% |
| 23 Jun 2021 | 3659.30 | 3652.00 | 3684.30 | 3631.00 | 378997 | 0.23% |
| 22 Jun 2021 | 3650.90 | 3650.00 | 3665.00 | 3616.00 | 235555 | 0.06% |
| 21 Jun 2021 | 3648.85 | 3600.00 | 3653.95 | 3581.10 | 231475 | 0.82% |
| 18 Jun 2021 | 3619.20 | 3661.40 | 3679.00 | 3595.00 | 731807 | -1.06% |
| 17 Jun 2021 | 3658.15 | 3625.90 | 3663.00 | 3609.50 | 300185 | 0.51% |
| 16 Jun 2021 | 3639.45 | 3631.05 | 3644.80 | 3605.05 | 232534 | 0.21% |
| 15 Jun 2021 | 3631.85 | 3593.35 | 3640.50 | 3593.00 | 451019 | 1.13% |
| 14 Jun 2021 | 3591.25 | 3557.90 | 3598.00 | 3510.45 | 312420 | 0.94% |
| 11 Jun 2021 | 3557.90 | 3575.00 | 3595.00 | 3551.00 | 301375 | -0.51% |
| 10 Jun 2021 | 3576.30 | 3571.00 | 3611.60 | 3555.00 | 355092 | 0.04% |
| 09 Jun 2021 | 3574.70 | 3598.00 | 3608.35 | 3557.10 | 546202 | -0.75% |
| 08 Jun 2021 | 3601.75 | 3544.50 | 3622.00 | 3542.60 | 787313 | 1.67% |
| 07 Jun 2021 | 3542.60 | 3506.50 | 3555.00 | 3478.50 | 357312 | 1.53% |
| 04 Jun 2021 | 3489.30 | 3500.00 | 3512.00 | 3480.00 | 312826 | -0.20% |
| 03 Jun 2021 | 3496.25 | 3480.00 | 3499.50 | 3467.40 | 380896 | 0.60% |
| 02 Jun 2021 | 3475.25 | 3446.75 | 3486.00 | 3446.05 | 420074 | 0.83% |
| 01 Jun 2021 | 3446.75 | 3458.00 | 3469.10 | 3442.00 | 236580 | -0.03% |
| 31 May 2021 | 3447.85 | 3428.75 | 3458.40 | 3427.25 | 352802 | 0.71% |
| 28 May 2021 | 3423.45 | 3417.00 | 3449.00 | 3410.00 | 249529 | 0.26% |
| 27 May 2021 | 3414.65 | 3430.00 | 3437.50 | 3400.05 | 444547 | -0.04% |
| 26 May 2021 | 3416.00 | 3441.05 | 3453.85 | 3413.05 | 373186 | -0.68% |
| 25 May 2021 | 3439.50 | 3385.00 | 3447.00 | 3385.00 | 1318946 | 1.79% |
| 24 May 2021 | 3379.10 | 3459.00 | 3459.00 | 3371.40 | 1643611 | -1.65% |
| 21 May 2021 | 3435.75 | 3449.00 | 3449.00 | 3418.00 | 521688 | 0.39% |
| 20 May 2021 | 3422.55 | 3500.00 | 3517.70 | 3415.00 | 1046540 | -3.16% |
| 19 May 2021 | 3534.40 | 3535.00 | 3555.00 | 3516.05 | 688416 | 0.25% |
| 18 May 2021 | 3525.45 | 3525.20 | 3533.90 | 3480.00 | 474368 | 0.52% |
| 17 May 2021 | 3507.25 | 3518.95 | 3533.90 | 3496.05 | 338003 | 0.17% |
| 14 May 2021 | 3501.45 | 3450.00 | 3524.50 | 3438.20 | 677498 | 1.80% |
| 12 May 2021 | 3439.55 | 3404.00 | 3445.00 | 3401.15 | 252497 | 0.62% |
| 11 May 2021 | 3418.40 | 3413.80 | 3434.70 | 3396.05 | 455412 | 0.13% |
| 10 May 2021 | 3413.80 | 3478.00 | 3478.00 | 3403.50 | 694001 | -1.37% |
| 07 May 2021 | 3461.25 | 3484.70 | 3484.70 | 3452.25 | 189156 | 0.27% |
| 06 May 2021 | 3452.05 | 3452.00 | 3491.50 | 3439.70 | 384450 | 0.01% |
| 05 May 2021 | 3451.60 | 3441.10 | 3458.90 | 3436.25 | 234116 | 0.46% |
| 04 May 2021 | 3435.85 | 3432.00 | 3462.00 | 3420.00 | 337838 | -0.10% |
| 03 May 2021 | 3439.25 | 3439.10 | 3478.70 | 3431.60 | 570022 | -0.28% |
| 30 Apr 2021 | 3449.00 | 3460.00 | 3468.35 | 3437.00 | 436187 | -0.57% |
| 29 Apr 2021 | 3468.90 | 3496.75 | 3505.90 | 3447.00 | 611087 | -0.28% |
| 28 Apr 2021 | 3478.75 | 3488.00 | 3527.00 | 3469.00 | 1498181 | -1.76% |
| 27 Apr 2021 | 3541.20 | 3572.70 | 3574.60 | 3517.00 | 813608 | 0.06% |
| 26 Apr 2021 | 3539.20 | 3661.10 | 3662.00 | 3531.00 | 1031406 | -3.04% |
| 23 Apr 2021 | 3650.30 | 3755.00 | 3760.90 | 3640.50 | 491834 | -2.71% |
| 22 Apr 2021 | 3752.00 | 3725.10 | 3766.00 | 3692.15 | 424370 | 0.59% |
| 20 Apr 2021 | 3729.90 | 3731.90 | 3752.75 | 3690.10 | 331477 | -0.34% |
| 19 Apr 2021 | 3742.80 | 3685.00 | 3755.00 | 3653.05 | 560398 | 1.25% |
| 16 Apr 2021 | 3696.50 | 3695.50 | 3733.95 | 3676.55 | 251741 | 0.10% |
| 15 Apr 2021 | 3692.70 | 3751.00 | 3799.90 | 3673.00 | 494464 | -1.42% |
| 13 Apr 2021 | 3746.00 | 3814.10 | 3847.00 | 3729.05 | 411660 | -1.75% |
| 12 Apr 2021 | 3812.75 | 3777.95 | 3850.00 | 3750.00 | 1108910 | 0.40% |
| 09 Apr 2021 | 3797.70 | 3816.75 | 3843.70 | 3790.00 | 526934 | -0.50% |
| 08 Apr 2021 | 3816.75 | 3780.00 | 3834.00 | 3761.05 | 613388 | 0.22% |
| 07 Apr 2021 | 3808.55 | 3732.00 | 3820.00 | 3711.55 | 633677 | 2.09% |
| 06 Apr 2021 | 3730.60 | 3708.00 | 3736.40 | 3680.00 | 462351 | 0.82% |
| 05 Apr 2021 | 3700.35 | 3635.00 | 3720.00 | 3630.00 | 807938 | 2.26% |
| 01 Apr 2021 | 3618.50 | 3635.00 | 3670.00 | 3610.25 | 460658 | -0.18% |
| 31 Mar 2021 | 3625.05 | 3616.00 | 3655.00 | 3592.50 | 441583 | 0.25% |
| 30 Mar 2021 | 3616.00 | 3514.00 | 3625.00 | 3510.05 | 567450 | 3.18% |
| 26 Mar 2021 | 3504.60 | 3455.35 | 3515.00 | 3455.35 | 273033 | 1.76% |
| 25 Mar 2021 | 3443.85 | 3535.00 | 3564.80 | 3429.00 | 486516 | -2.65% |
| 24 Mar 2021 | 3537.75 | 3536.00 | 3568.20 | 3522.00 | 480657 | -0.86% |
| 23 Mar 2021 | 3568.40 | 3570.00 | 3578.00 | 3525.00 | 461046 | 0.11% |
| 22 Mar 2021 | 3564.40 | 3440.10 | 3570.00 | 3440.10 | 820046 | 2.82% |
| 19 Mar 2021 | 3466.60 | 3424.60 | 3494.85 | 3379.00 | 1312375 | 0.78% |
| 18 Mar 2021 | 3439.65 | 3480.00 | 3487.90 | 3427.40 | 430166 | -0.81% |
| 17 Mar 2021 | 3467.90 | 3488.00 | 3499.00 | 3446.30 | 378136 | -0.61% |
| 16 Mar 2021 | 3489.10 | 3462.60 | 3500.00 | 3456.05 | 383099 | 1.12% |
| 15 Mar 2021 | 3450.40 | 3443.60 | 3456.55 | 3399.00 | 311078 | 0.47% |
| 12 Mar 2021 | 3434.25 | 3491.90 | 3493.85 | 3425.00 | 344205 | -1.32% |
| 10 Mar 2021 | 3480.35 | 3451.90 | 3489.00 | 3438.50 | 270942 | 1.56% |
| 09 Mar 2021 | 3426.75 | 3473.50 | 3489.15 | 3397.35 | 589556 | -1.05% |
| 08 Mar 2021 | 3463.20 | 3493.60 | 3508.95 | 3451.00 | 463984 | -0.82% |
| 05 Mar 2021 | 3491.75 | 3486.00 | 3506.65 | 3460.75 | 612423 | -0.29% |
| 04 Mar 2021 | 3501.90 | 3450.00 | 3514.80 | 3450.00 | 537283 | 0.60% |
| 03 Mar 2021 | 3481.15 | 3460.00 | 3487.15 | 3435.00 | 409493 | 0.96% |
| 02 Mar 2021 | 3447.95 | 3411.80 | 3450.00 | 3395.00 | 383968 | 1.06% |
| 01 Mar 2021 | 3411.80 | 3371.50 | 3420.00 | 3367.05 | 377869 | 1.43% |
| 26 Feb 2021 | 3363.75 | 3389.00 | 3408.95 | 3343.00 | 748717 | -1.21% |
| 25 Feb 2021 | 3405.00 | 3420.00 | 3425.70 | 3374.60 | 586357 | -0.02% |
| 24 Feb 2021 | 3405.55 | 3360.00 | 3415.00 | 3341.00 | 512568 | 2.09% |
| 23 Feb 2021 | 3335.95 | 3349.80 | 3368.00 | 3325.30 | 484686 | -0.16% |
| 22 Feb 2021 | 3341.20 | 3350.00 | 3373.75 | 3317.30 | 666371 | 0.30% |
| 19 Feb 2021 | 3331.20 | 3359.00 | 3383.00 | 3320.00 | 765676 | -0.84% |
| 18 Feb 2021 | 3359.45 | 3368.00 | 3390.95 | 3340.10 | 616156 | -0.14% |
| 17 Feb 2021 | 3364.00 | 3370.00 | 3404.85 | 3360.00 | 866571 | -0.75% |
| 16 Feb 2021 | 3389.45 | 3432.00 | 3432.35 | 3385.05 | 693631 | -0.81% |
| 15 Feb 2021 | 3417.00 | 3429.00 | 3445.00 | 3403.00 | 513578 | -0.12% |
| 12 Feb 2021 | 3421.25 | 3480.00 | 3489.00 | 3409.05 | 618874 | -1.20% |
| 11 Feb 2021 | 3462.75 | 3430.75 | 3470.00 | 3420.00 | 873772 | 1.11% |
| 10 Feb 2021 | 3424.85 | 3467.90 | 3485.10 | 3417.05 | 893690 | -1.08% |
| 09 Feb 2021 | 3462.40 | 3505.00 | 3505.00 | 3455.00 | 951124 | -0.33% |
| 08 Feb 2021 | 3473.70 | 3601.00 | 3616.90 | 3464.10 | 2388271 | -1.92% |
| 05 Feb 2021 | 3541.65 | 3616.00 | 3616.00 | 3530.45 | 1159183 | -1.07% |
| 04 Feb 2021 | 3580.00 | 3521.95 | 3608.05 | 3511.05 | 958717 | 1.81% |
| 03 Feb 2021 | 3516.50 | 3526.05 | 3544.00 | 3501.00 | 786972 | 0.44% |
| 02 Feb 2021 | 3501.25 | 3547.90 | 3554.00 | 3483.75 | 869950 | -0.55% |
| 01 Feb 2021 | 3520.75 | 3539.00 | 3557.90 | 3483.00 | 544282 | 0.56% |
| 29 Jan 2021 | 3501.10 | 3605.20 | 3620.80 | 3480.20 | 733173 | -2.85% |
| 28 Jan 2021 | 3603.75 | 3588.70 | 3650.00 | 3559.25 | 643832 | -0.19% |
| 27 Jan 2021 | 3610.75 | 3613.55 | 3649.90 | 3593.80 | 646880 | -0.08% |
| 25 Jan 2021 | 3613.55 | 3633.85 | 3639.85 | 3576.25 | 467367 | 0.15% |
| 22 Jan 2021 | 3608.00 | 3649.00 | 3690.00 | 3591.00 | 791205 | -0.63% |
| 21 Jan 2021 | 3630.80 | 3604.70 | 3666.55 | 3602.60 | 834432 | 1.07% |
| 20 Jan 2021 | 3592.30 | 3605.00 | 3641.00 | 3585.00 | 607449 | -0.25% |
| 19 Jan 2021 | 3601.25 | 3628.75 | 3649.85 | 3587.00 | 594091 | -0.18% |
| 18 Jan 2021 | 3607.85 | 3609.05 | 3665.00 | 3575.00 | 826497 | -0.03% |
| 15 Jan 2021 | 3609.05 | 3680.00 | 3685.00 | 3571.00 | 597621 | -1.54% |
| 14 Jan 2021 | 3665.45 | 3623.00 | 3704.90 | 3619.60 | 1192074 | 1.22% |
| 13 Jan 2021 | 3621.15 | 3640.00 | 3648.00 | 3600.00 | 798273 | -0.29% |
| 12 Jan 2021 | 3631.65 | 3624.00 | 3648.80 | 3586.30 | 893653 | 0.52% |
| 11 Jan 2021 | 3612.85 | 3603.80 | 3625.00 | 3547.65 | 1043630 | 1.05% |
| 08 Jan 2021 | 3575.25 | 3574.00 | 3589.95 | 3532.85 | 961239 | 0.63% |
| 07 Jan 2021 | 3552.80 | 3560.00 | 3567.95 | 3516.45 | 621487 | 0.37% |
| 06 Jan 2021 | 3539.70 | 3568.00 | 3602.00 | 3510.00 | 1099588 | -0.32% |
| 05 Jan 2021 | 3551.10 | 3549.00 | 3563.95 | 3540.00 | 725278 | -0.05% |
| 04 Jan 2021 | 3552.90 | 3589.00 | 3593.90 | 3537.00 | 698402 | -0.42% |
| 01 Jan 2021 | 3567.80 | 3575.00 | 3605.00 | 3563.05 | 453083 | -0.24% |
| 31 Dec 2020 | 3576.35 | 3580.65 | 3601.75 | 3562.10 | 459383 | -0.21% |
| 30 Dec 2020 | 3583.90 | 3602.25 | 3605.85 | 3564.00 | 407808 | -0.26% |
| 29 Dec 2020 | 3593.30 | 3614.00 | 3623.25 | 3575.10 | 414932 | -0.28% |
| 28 Dec 2020 | 3603.55 | 3635.00 | 3646.15 | 3598.00 | 463358 | -0.41% |
| 24 Dec 2020 | 3618.25 | 3655.00 | 3683.90 | 3590.05 | 579767 | -0.20% |
| 23 Dec 2020 | 3625.35 | 3641.60 | 3668.35 | 3605.25 | 451656 | -0.14% |
| 22 Dec 2020 | 3630.40 | 3620.00 | 3662.40 | 3541.10 | 662139 | 0.18% |
| 21 Dec 2020 | 3624.05 | 3719.00 | 3727.05 | 3534.85 | 670146 | -2.59% |
| 18 Dec 2020 | 3720.50 | 3738.00 | 3759.80 | 3690.00 | 1043126 | -0.25% |
| 17 Dec 2020 | 3729.75 | 3740.10 | 3767.00 | 3721.00 | 488772 | -0.61% |
| 16 Dec 2020 | 3752.60 | 3766.20 | 3786.00 | 3745.00 | 466183 | -0.34% |
| 15 Dec 2020 | 3765.55 | 3775.00 | 3797.70 | 3725.70 | 648902 | -0.30% |
| 14 Dec 2020 | 3776.95 | 3745.00 | 3792.00 | 3737.05 | 685712 | 1.18% |
| 11 Dec 2020 | 3732.75 | 3746.85 | 3777.00 | 3701.50 | 695958 | -0.19% |
| 10 Dec 2020 | 3739.75 | 3627.10 | 3747.00 | 3624.00 | 1443681 | 3.11% |
| 09 Dec 2020 | 3627.10 | 3648.90 | 3666.00 | 3619.10 | 434686 | -0.50% |
| 08 Dec 2020 | 3645.40 | 3639.40 | 3654.90 | 3617.65 | 413743 | 0.45% |
| 07 Dec 2020 | 3628.95 | 3650.00 | 3670.00 | 3612.10 | 492080 | -0.53% |
| 04 Dec 2020 | 3648.20 | 3637.00 | 3672.00 | 3612.00 | 482933 | 0.34% |
| 03 Dec 2020 | 3635.95 | 3647.00 | 3653.90 | 3608.05 | 450558 | 1.08% |
| 02 Dec 2020 | 3597.00 | 3637.00 | 3648.00 | 3560.00 | 680870 | -0.89% |
| 01 Dec 2020 | 3629.35 | 3702.50 | 3702.50 | 3595.55 | 1042234 | -0.24% |
| 27 Nov 2020 | 3637.95 | 3563.85 | 3684.90 | 3503.10 | 5383773 | 2.51% |
| 26 Nov 2020 | 3548.75 | 3569.80 | 3572.90 | 3490.00 | 741800 | -0.20% |
| 25 Nov 2020 | 3555.80 | 3570.60 | 3579.85 | 3531.50 | 385590 | -0.18% |
| 24 Nov 2020 | 3562.25 | 3575.00 | 3593.00 | 3531.70 | 752974 | 0.14% |
| 23 Nov 2020 | 3557.40 | 3575.00 | 3599.00 | 3552.00 | 952758 | 0.15% |
| 20 Nov 2020 | 3552.10 | 3524.95 | 3577.75 | 3521.15 | 1197247 | 1.16% |
| 19 Nov 2020 | 3511.35 | 3489.00 | 3549.00 | 3480.00 | 739067 | 0.31% |
| 18 Nov 2020 | 3500.35 | 3507.80 | 3521.95 | 3445.00 | 914389 | -0.27% |
| 17 Nov 2020 | 3509.80 | 3541.00 | 3550.00 | 3504.40 | 694643 | -0.50% |
| 14 Nov 2020 | 3527.35 | 3535.00 | 3536.50 | 3515.00 | 56492 | 0.37% |
| 13 Nov 2020 | 3514.45 | 3517.00 | 3541.45 | 3505.00 | 473523 | -0.02% |
| 12 Nov 2020 | 3515.30 | 3499.70 | 3525.95 | 3481.35 | 615256 | 0.65% |
| 11 Nov 2020 | 3492.75 | 3509.00 | 3541.60 | 3453.05 | 1141508 | -0.44% |
| 10 Nov 2020 | 3508.35 | 3572.00 | 3572.00 | 3445.85 | 976298 | -1.13% |
| 09 Nov 2020 | 3548.30 | 3548.00 | 3570.00 | 3513.55 | 566460 | 0.99% |
| 06 Nov 2020 | 3513.55 | 3510.00 | 3555.00 | 3489.65 | 582470 | 0.41% |
| 05 Nov 2020 | 3499.25 | 3512.00 | 3530.00 | 3465.45 | 999876 | 0.82% |
| 04 Nov 2020 | 3470.70 | 3423.00 | 3506.00 | 3411.90 | 714800 | 1.97% |
| 03 Nov 2020 | 3403.65 | 3445.00 | 3457.25 | 3390.00 | 623300 | -0.49% |
| 02 Nov 2020 | 3420.30 | 3483.00 | 3485.95 | 3391.15 | 764391 | -1.52% |
| 30 Oct 2020 | 3473.25 | 3540.00 | 3549.85 | 3460.65 | 475859 | -1.68% |
| 29 Oct 2020 | 3532.65 | 3538.00 | 3556.00 | 3498.00 | 654253 | -0.26% |
| 28 Oct 2020 | 3541.70 | 3572.20 | 3599.80 | 3524.95 | 667035 | -0.86% |
| 27 Oct 2020 | 3572.25 | 3480.00 | 3588.00 | 3480.00 | 1753963 | 2.49% |
| 26 Oct 2020 | 3485.40 | 3482.00 | 3505.55 | 3466.00 | 893740 | 0.45% |
| 23 Oct 2020 | 3469.75 | 3480.00 | 3502.90 | 3442.05 | 1022334 | 0.33% |
| 22 Oct 2020 | 3458.35 | 3410.00 | 3493.35 | 3410.00 | 2266246 | 1.80% |
| 21 Oct 2020 | 3397.25 | 3580.00 | 3580.00 | 3382.00 | 3538724 | -4.39% |
| 20 Oct 2020 | 3553.15 | 3681.00 | 3694.00 | 3543.10 | 3187477 | -5.81% |
| 19 Oct 2020 | 3772.45 | 3766.00 | 3795.00 | 3740.00 | 473267 | 0.67% |
| 16 Oct 2020 | 3747.20 | 3748.95 | 3779.00 | 3721.25 | 263967 | 0.43% |
| 15 Oct 2020 | 3731.00 | 3790.00 | 3835.95 | 3715.00 | 526411 | -1.55% |
| 14 Oct 2020 | 3789.80 | 3743.00 | 3801.80 | 3740.00 | 545911 | 1.18% |
| 13 Oct 2020 | 3745.65 | 3732.00 | 3786.30 | 3702.65 | 368886 | 0.38% |
| 12 Oct 2020 | 3731.50 | 3769.10 | 3774.30 | 3722.30 | 286506 | -0.36% |
| 09 Oct 2020 | 3745.10 | 3807.00 | 3818.65 | 3735.00 | 347685 | -1.31% |
| 08 Oct 2020 | 3794.70 | 3798.90 | 3825.00 | 3771.50 | 371495 | 0.23% |
| 07 Oct 2020 | 3785.95 | 3780.00 | 3838.00 | 3768.00 | 590795 | 0.53% |
| 06 Oct 2020 | 3765.85 | 3870.00 | 3879.95 | 3752.00 | 666856 | -1.69% |
| 05 Oct 2020 | 3830.45 | 3815.00 | 3857.80 | 3785.05 | 460889 | 0.57% |
| 01 Oct 2020 | 3808.60 | 3820.00 | 3827.95 | 3762.00 | 336322 | 0.28% |
| 30 Sep 2020 | 3798.15 | 3734.00 | 3825.00 | 3714.05 | 535771 | 1.64% |
| 29 Sep 2020 | 3736.85 | 3769.00 | 3796.00 | 3701.65 | 449330 | -0.01% |
| 28 Sep 2020 | 3737.35 | 3710.90 | 3778.00 | 3689.00 | 390640 | 1.38% |
| 25 Sep 2020 | 3686.40 | 3640.00 | 3716.95 | 3615.00 | 507368 | 2.04% |
| 24 Sep 2020 | 3612.75 | 3590.00 | 3655.00 | 3560.20 | 517316 | -0.34% |
| 23 Sep 2020 | 3624.90 | 3618.90 | 3652.90 | 3562.80 | 405856 | 1.03% |
| 22 Sep 2020 | 3588.00 | 3660.00 | 3678.00 | 3540.05 | 670648 | -1.14% |
| 21 Sep 2020 | 3629.30 | 3790.00 | 3795.00 | 3613.50 | 604282 | -4.43% |
| 18 Sep 2020 | 3797.50 | 3837.70 | 3839.75 | 3774.85 | 947698 | -0.48% |
| 17 Sep 2020 | 3815.65 | 3848.00 | 3890.95 | 3768.75 | 741010 | -0.75% |
| 16 Sep 2020 | 3844.50 | 3742.00 | 3860.00 | 3737.15 | 917526 | 2.96% |
| 15 Sep 2020 | 3734.10 | 3720.05 | 3766.50 | 3715.00 | 366110 | 0.39% |
| 14 Sep 2020 | 3719.50 | 3788.90 | 3796.00 | 3711.00 | 397741 | -1.40% |
| 11 Sep 2020 | 3772.25 | 3724.00 | 3828.00 | 3720.00 | 829715 | 1.43% |
| 10 Sep 2020 | 3719.25 | 3765.50 | 3765.50 | 3700.05 | 357927 | -0.51% |
| 09 Sep 2020 | 3738.30 | 3690.00 | 3749.00 | 3686.10 | 332884 | 0.18% |
| 08 Sep 2020 | 3731.60 | 3726.90 | 3762.45 | 3711.25 | 379275 | 0.20% |
| 07 Sep 2020 | 3724.05 | 3732.90 | 3750.00 | 3655.00 | 437318 | 0.49% |
| 04 Sep 2020 | 3705.85 | 3730.00 | 3809.00 | 3698.55 | 759852 | -1.09% |
| 03 Sep 2020 | 3746.85 | 3798.00 | 3808.75 | 3740.00 | 414160 | -1.38% |
| 02 Sep 2020 | 3799.20 | 3787.90 | 3813.60 | 3752.00 | 305952 | 0.75% |
| 01 Sep 2020 | 3771.00 | 3735.00 | 3787.75 | 3718.30 | 387446 | 1.21% |
| 31 Aug 2020 | 3726.05 | 3806.40 | 3811.00 | 3684.00 | 600226 | -1.79% |
| 28 Aug 2020 | 3793.85 | 3819.00 | 3827.60 | 3787.00 | 512488 | -0.60% |
| 27 Aug 2020 | 3816.60 | 3840.00 | 3853.35 | 3810.00 | 385945 | -0.33% |
| 26 Aug 2020 | 3829.25 | 3845.00 | 3857.35 | 3799.10 | 608530 | -1.73% |
| 25 Aug 2020 | 3896.85 | 3918.00 | 3929.95 | 3875.00 | 358587 | -0.29% |
| 24 Aug 2020 | 3908.35 | 3912.00 | 3926.00 | 3894.20 | 444407 | 0.66% |
| 21 Aug 2020 | 3882.75 | 3896.00 | 3912.00 | 3865.05 | 401007 | 0.38% |
| 20 Aug 2020 | 3868.10 | 3880.00 | 3910.20 | 3837.25 | 523854 | -0.19% |
| 19 Aug 2020 | 3875.40 | 3943.65 | 3949.00 | 3865.65 | 505661 | -0.99% |
| 18 Aug 2020 | 3914.30 | 3880.00 | 3940.00 | 3875.00 | 768897 | 1.18% |
| 17 Aug 2020 | 3868.65 | 3830.00 | 3895.00 | 3802.00 | 987819 | 1.77% |
| 14 Aug 2020 | 3801.35 | 3828.00 | 3840.00 | 3752.00 | 537499 | -0.18% |
| 13 Aug 2020 | 3808.25 | 3823.80 | 3857.85 | 3792.05 | 513264 | -0.04% |
| 12 Aug 2020 | 3809.75 | 3880.55 | 3885.00 | 3800.00 | 619436 | -1.80% |
| 11 Aug 2020 | 3879.55 | 3950.00 | 3970.00 | 3865.00 | 422055 | -1.60% |
| 10 Aug 2020 | 3942.80 | 3959.95 | 4005.00 | 3929.00 | 826722 | 0.20% |
| 07 Aug 2020 | 3934.80 | 3865.00 | 3945.00 | 3850.00 | 1061884 | 2.00% |
| 06 Aug 2020 | 3857.65 | 3865.00 | 3912.00 | 3845.00 | 786063 | 0.20% |
| 05 Aug 2020 | 3849.95 | 3839.90 | 3873.55 | 3827.95 | 569216 | 0.85% |
| 04 Aug 2020 | 3817.60 | 3800.00 | 3855.00 | 3785.00 | 642559 | 1.10% |
| 03 Aug 2020 | 3776.20 | 3827.00 | 3849.90 | 3768.10 | 369180 | -1.24% |
| 31 Jul 2020 | 3823.60 | 3811.00 | 3860.00 | 3801.10 | 681895 | 0.46% |
| 30 Jul 2020 | 3805.95 | 3818.40 | 3874.40 | 3790.50 | 855542 | 0.30% |
| 29 Jul 2020 | 3794.70 | 3797.70 | 3853.00 | 3780.00 | 785425 | 0.53% |
| 28 Jul 2020 | 3774.75 | 3780.30 | 3830.00 | 3763.35 | 599914 | -0.07% |
| 27 Jul 2020 | 3777.35 | 3845.00 | 3846.60 | 3762.40 | 523512 | -1.08% |
| 24 Jul 2020 | 3818.45 | 3824.95 | 3849.90 | 3768.00 | 665233 | -0.24% |
| 23 Jul 2020 | 3827.60 | 3825.00 | 3879.75 | 3820.00 | 791770 | 0.59% |
| 22 Jul 2020 | 3805.05 | 3914.80 | 3924.40 | 3791.05 | 1019300 | -1.94% |
| 21 Jul 2020 | 3880.40 | 3999.00 | 4010.00 | 3875.00 | 1880670 | -2.57% |
| 20 Jul 2020 | 3982.65 | 3859.00 | 3993.00 | 3807.20 | 3785159 | 5.22% |
| 17 Jul 2020 | 3785.00 | 3900.00 | 3938.00 | 3766.80 | 4503046 | -1.81% |
| 16 Jul 2020 | 3854.75 | 3729.00 | 3880.25 | 3689.55 | 987220 | 3.53% |
| 15 Jul 2020 | 3723.25 | 3742.00 | 3778.30 | 3711.70 | 506574 | -0.32% |
| 14 Jul 2020 | 3735.25 | 3795.55 | 3795.95 | 3729.00 | 399210 | -1.62% |
| 13 Jul 2020 | 3796.80 | 3760.00 | 3835.00 | 3750.25 | 1108644 | 1.88% |
| 10 Jul 2020 | 3726.65 | 3669.60 | 3753.60 | 3655.35 | 706136 | 1.44% |
| 09 Jul 2020 | 3673.60 | 3690.00 | 3699.00 | 3650.00 | 397351 | -0.31% |
| 08 Jul 2020 | 3685.00 | 3675.55 | 3712.50 | 3630.00 | 531417 | 0.18% |
| 07 Jul 2020 | 3678.45 | 3636.00 | 3685.45 | 3580.00 | 664348 | 1.49% |
| 06 Jul 2020 | 3624.45 | 3560.00 | 3646.00 | 3541.00 | 538078 | 2.43% |
| 03 Jul 2020 | 3538.35 | 3549.50 | 3579.95 | 3515.00 | 323231 | 0.09% |
| 02 Jul 2020 | 3535.10 | 3553.00 | 3567.65 | 3512.05 | 422319 | -0.31% |
| 01 Jul 2020 | 3545.95 | 3605.00 | 3611.00 | 3536.00 | 586225 | -1.61% |
| 30 Jun 2020 | 3603.80 | 3542.00 | 3615.00 | 3540.00 | 1236537 | 2.40% |
| 29 Jun 2020 | 3519.25 | 3452.80 | 3544.85 | 3445.80 | 940186 | 1.82% |
| 26 Jun 2020 | 3456.40 | 3457.30 | 3499.90 | 3444.30 | 448352 | 0.17% |
| 25 Jun 2020 | 3450.40 | 3424.90 | 3474.40 | 3420.00 | 546489 | 0.12% |
| 24 Jun 2020 | 3446.40 | 3487.00 | 3504.90 | 3440.00 | 573266 | -0.60% |
| 23 Jun 2020 | 3467.05 | 3429.95 | 3504.90 | 3426.30 | 765553 | 1.34% |
| 22 Jun 2020 | 3421.20 | 3450.00 | 3475.00 | 3416.00 | 735172 | -0.50% |
| 19 Jun 2020 | 3438.55 | 3417.90 | 3450.00 | 3382.00 | 782740 | 1.01% |
| 18 Jun 2020 | 3404.25 | 3415.00 | 3457.00 | 3381.55 | 898020 | 0.08% |
| 17 Jun 2020 | 3401.45 | 3357.85 | 3435.00 | 3355.05 | 1100079 | 1.68% |
| 16 Jun 2020 | 3345.35 | 3381.05 | 3399.95 | 3330.00 | 701355 | -0.35% |
| 15 Jun 2020 | 3357.20 | 3351.00 | 3406.50 | 3343.45 | 609721 | -0.26% |
| 12 Jun 2020 | 3366.05 | 3333.00 | 3443.00 | 3305.75 | 1373475 | -0.13% |
| 11 Jun 2020 | 3370.35 | 3389.90 | 3403.45 | 3330.00 | 673105 | -0.20% |
| 10 Jun 2020 | 3377.00 | 3420.90 | 3447.60 | 3357.40 | 628261 | -1.13% |
| 09 Jun 2020 | 3415.70 | 3434.90 | 3469.90 | 3409.00 | 567611 | -0.32% |
| 08 Jun 2020 | 3426.80 | 3486.00 | 3513.25 | 3410.00 | 768759 | -1.15% |
| 05 Jun 2020 | 3466.70 | 3475.00 | 3497.95 | 3402.20 | 1200548 | 0.47% |
| 04 Jun 2020 | 3450.35 | 3510.00 | 3555.00 | 3422.00 | 1309771 | -1.71% |
| 03 Jun 2020 | 3510.30 | 3601.00 | 3708.00 | 3471.20 | 3415126 | 1.72% |
| 02 Jun 2020 | 3451.00 | 3434.90 | 3480.00 | 3400.00 | 786444 | 0.47% |
| 01 Jun 2020 | 3434.85 | 3416.00 | 3470.00 | 3401.00 | 883460 | 1.66% |
| 29 May 2020 | 3378.85 | 3289.90 | 3417.00 | 3289.90 | 1658714 | 1.67% |
| 28 May 2020 | 3323.25 | 3217.50 | 3363.25 | 3189.35 | 1453514 | 3.20% |
| 27 May 2020 | 3220.30 | 3170.00 | 3238.95 | 3141.00 | 739328 | 1.78% |
| 26 May 2020 | 3163.85 | 3200.00 | 3244.00 | 3141.00 | 718134 | -0.10% |
| 22 May 2020 | 3167.10 | 3104.00 | 3184.20 | 3080.00 | 630580 | 1.80% |
| 21 May 2020 | 3110.95 | 3120.10 | 3157.00 | 3099.00 | 574325 | -0.54% |
| 20 May 2020 | 3127.85 | 3110.60 | 3159.00 | 3106.85 | 439150 | 0.77% |
| 19 May 2020 | 3104.00 | 3130.20 | 3147.90 | 3086.05 | 537217 | -0.18% |
| 18 May 2020 | 3109.55 | 3110.00 | 3165.00 | 3098.10 | 730350 | -0.52% |
| 15 May 2020 | 3125.65 | 3146.90 | 3196.00 | 3115.00 | 870248 | 0.22% |
| 14 May 2020 | 3118.70 | 3065.00 | 3138.00 | 3031.70 | 777257 | 1.27% |
| 13 May 2020 | 3079.55 | 3180.00 | 3188.00 | 3057.50 | 850975 | -0.89% |
| 12 May 2020 | 3107.30 | 3048.95 | 3123.20 | 3031.30 | 1329390 | 1.75% |
| 11 May 2020 | 3053.95 | 3029.00 | 3083.40 | 2991.85 | 1095855 | 1.98% |
| 08 May 2020 | 2994.65 | 2945.00 | 3037.00 | 2923.45 | 1102857 | 2.72% |
| 07 May 2020 | 2915.35 | 2977.70 | 2980.00 | 2867.00 | 994651 | -2.42% |
| 06 May 2020 | 2987.70 | 2950.00 | 3065.00 | 2907.65 | 995972 | 0.30% |
| 05 May 2020 | 2978.75 | 3107.00 | 3126.00 | 2970.50 | 905266 | -3.69% |
| 04 May 2020 | 3092.95 | 3109.00 | 3160.00 | 3056.00 | 591353 | -2.30% |
| 30 Apr 2020 | 3165.75 | 3195.00 | 3205.00 | 3150.00 | 1021592 | 0.28% |
| 29 Apr 2020 | 3156.80 | 3187.80 | 3238.75 | 3150.00 | 1177520 | -1.16% |
| 28 Apr 2020 | 3193.95 | 3277.00 | 3289.85 | 3160.00 | 1379063 | -1.48% |
| 27 Apr 2020 | 3242.05 | 3075.85 | 3290.00 | 3070.00 | 1993378 | 5.87% |
| 24 Apr 2020 | 3062.15 | 2980.00 | 3122.90 | 2956.00 | 2613797 | 3.89% |
| 23 Apr 2020 | 2947.40 | 2960.00 | 3245.00 | 2918.00 | 3426363 | -0.18% |
| 22 Apr 2020 | 2952.65 | 2863.00 | 2969.70 | 2827.45 | 737395 | 3.12% |
| 21 Apr 2020 | 2863.25 | 2779.90 | 2906.35 | 2733.15 | 1129799 | 1.07% |
| 20 Apr 2020 | 2833.00 | 2860.10 | 2864.80 | 2801.00 | 667917 | 0.03% |
| 17 Apr 2020 | 2832.15 | 2884.00 | 2895.00 | 2802.20 | 705271 | -0.16% |
| 16 Apr 2020 | 2836.80 | 2837.50 | 2893.95 | 2815.00 | 675907 | -0.02% |
| 15 Apr 2020 | 2837.35 | 2772.00 | 2908.50 | 2754.70 | 1011691 | 4.85% |
| 13 Apr 2020 | 2706.15 | 2800.00 | 2800.00 | 2697.35 | 501533 | -3.41% |
| 09 Apr 2020 | 2801.70 | 2850.00 | 2850.00 | 2732.90 | 893108 | 0.94% |
| 08 Apr 2020 | 2775.55 | 2829.00 | 2990.00 | 2759.00 | 1037961 | -2.08% |
| 07 Apr 2020 | 2834.50 | 2640.15 | 2878.70 | 2640.15 | 1062855 | 10.58% |
| 03 Apr 2020 | 2563.25 | 2588.95 | 2610.00 | 2475.00 | 726903 | -0.06% |
| 01 Apr 2020 | 2564.85 | 2700.00 | 2780.00 | 2505.00 | 1167150 | -4.62% |
| 31 Mar 2020 | 2688.95 | 2579.95 | 2710.00 | 2490.00 | 734769 | 8.70% |
| 30 Mar 2020 | 2473.75 | 2465.25 | 2579.35 | 2442.75 | 701815 | -2.19% |
| 27 Mar 2020 | 2529.25 | 2690.00 | 2708.95 | 2505.00 | 472582 | -2.29% |
| 26 Mar 2020 | 2588.45 | 2471.55 | 2668.80 | 2417.30 | 944116 | 5.59% |
| 25 Mar 2020 | 2451.40 | 2364.60 | 2511.60 | 2317.10 | 1249005 | 3.67% |
| 24 Mar 2020 | 2364.70 | 2117.00 | 2450.00 | 2111.90 | 929170 | 10.61% |
| 23 Mar 2020 | 2137.85 | 2300.00 | 2422.40 | 2100.00 | 613493 | -13.37% |
| 20 Mar 2020 | 2467.80 | 2341.30 | 2500.90 | 2294.25 | 742455 | 6.46% |
| 19 Mar 2020 | 2318.15 | 2389.00 | 2404.00 | 2260.00 | 786857 | -7.35% |
| 18 Mar 2020 | 2501.95 | 2728.00 | 2744.95 | 2480.00 | 649481 | -6.85% |
| 17 Mar 2020 | 2686.00 | 2720.00 | 2795.75 | 2669.05 | 567266 | -0.85% |
| 16 Mar 2020 | 2709.00 | 2704.80 | 2744.65 | 2602.05 | 791034 | -1.98% |
| 13 Mar 2020 | 2763.60 | 2700.00 | 3049.90 | 2410.00 | 1108162 | -1.67% |
| 12 Mar 2020 | 2810.65 | 2945.00 | 2968.95 | 2785.05 | 774263 | -7.80% |
| 11 Mar 2020 | 3048.30 | 2982.20 | 3065.90 | 2944.10 | 534597 | 1.73% |
| 09 Mar 2020 | 2996.50 | 3045.00 | 3061.80 | 2968.50 | 607257 | -2.76% |
| 06 Mar 2020 | 3081.40 | 3084.90 | 3100.00 | 3013.25 | 593374 | -1.46% |
| 05 Mar 2020 | 3127.15 | 3082.60 | 3165.00 | 3076.10 | 720100 | 2.09% |
| 04 Mar 2020 | 3063.05 | 3048.00 | 3080.00 | 3028.00 | 368498 | 1.21% |
| 03 Mar 2020 | 3026.50 | 2970.00 | 3045.50 | 2965.00 | 399770 | 2.62% |
| 02 Mar 2020 | 2949.10 | 2995.00 | 3053.95 | 2925.00 | 348147 | -0.71% |
| 28 Feb 2020 | 2970.20 | 2983.00 | 3020.00 | 2917.00 | 619510 | -1.85% |
| 27 Feb 2020 | 3026.05 | 3036.95 | 3100.00 | 2960.00 | 652385 | -0.50% |
| 26 Feb 2020 | 3041.35 | 3025.10 | 3069.90 | 3016.70 | 366302 | 0.26% |
| 25 Feb 2020 | 3033.55 | 3040.00 | 3078.00 | 3018.00 | 350415 | -0.09% |
| 24 Feb 2020 | 3036.20 | 3059.00 | 3065.00 | 3005.00 | 427352 | -0.76% |
| 20 Feb 2020 | 3059.40 | 3079.80 | 3123.45 | 3052.25 | 270720 | -0.74% |
| 19 Feb 2020 | 3082.25 | 3082.10 | 3111.00 | 3040.00 | 462922 | 0.52% |
| 18 Feb 2020 | 3066.45 | 3080.00 | 3080.00 | 3020.00 | 453173 | -0.57% |
| 17 Feb 2020 | 3084.10 | 3095.00 | 3112.30 | 3072.05 | 224912 | -0.41% |
| 14 Feb 2020 | 3096.65 | 3116.00 | 3159.00 | 3090.30 | 270506 | -1.23% |
| 13 Feb 2020 | 3135.20 | 3132.00 | 3143.65 | 3105.20 | 319421 | -0.05% |
| 12 Feb 2020 | 3136.80 | 3124.20 | 3209.00 | 3124.20 | 669153 | 0.07% |
| 11 Feb 2020 | 3134.70 | 3179.95 | 3198.80 | 3124.20 | 507516 | -0.66% |
| 10 Feb 2020 | 3155.60 | 3270.00 | 3280.00 | 3125.00 | 969115 | -2.95% |
| 07 Feb 2020 | 3251.40 | 3256.00 | 3296.00 | 3237.10 | 450061 | -0.02% |
| 06 Feb 2020 | 3252.20 | 3260.35 | 3293.00 | 3236.35 | 410631 | -0.12% |
| 05 Feb 2020 | 3255.95 | 3269.80 | 3318.00 | 3243.70 | 423733 | 0.73% |
| 04 Feb 2020 | 3232.50 | 3235.00 | 3300.00 | 3188.00 | 511585 | 0.08% |
| 03 Feb 2020 | 3230.05 | 3097.60 | 3249.00 | 3092.35 | 657504 | 4.28% |
| 01 Feb 2020 | 3097.60 | 3161.00 | 3220.00 | 3080.00 | 237502 | -3.22% |
| 31 Jan 2020 | 3200.70 | 3242.70 | 3274.60 | 3186.85 | 468850 | -0.31% |
| 30 Jan 2020 | 3210.70 | 3208.95 | 3234.70 | 3192.45 | 337850 | -0.11% |
| 29 Jan 2020 | 3214.20 | 3200.00 | 3245.50 | 3190.05 | 434882 | 1.04% |
| 28 Jan 2020 | 3181.25 | 3182.90 | 3209.90 | 3136.50 | 292577 | 0.22% |
| 27 Jan 2020 | 3174.20 | 3187.00 | 3210.00 | 3155.00 | 322446 | -0.57% |
| 24 Jan 2020 | 3192.50 | 3113.15 | 3212.95 | 3112.05 | 580192 | 2.56% |
| 23 Jan 2020 | 3112.95 | 3103.85 | 3122.90 | 3068.10 | 203032 | 0.21% |
| 22 Jan 2020 | 3106.35 | 3125.50 | 3138.70 | 3088.90 | 248578 | -0.16% |
| 21 Jan 2020 | 3111.25 | 3100.00 | 3130.00 | 3077.25 | 220943 | 0.03% |
| 20 Jan 2020 | 3110.45 | 3143.00 | 3143.00 | 3104.40 | 203111 | -0.45% |
| 17 Jan 2020 | 3124.45 | 3155.00 | 3169.00 | 3114.35 | 294064 | -0.82% |
| 16 Jan 2020 | 3150.25 | 3116.00 | 3160.00 | 3115.00 | 768872 | 1.16% |
| 15 Jan 2020 | 3114.20 | 3120.00 | 3133.95 | 3092.90 | 438959 | 0.29% |
| 14 Jan 2020 | 3105.15 | 3058.00 | 3119.00 | 3037.15 | 653300 | 1.97% |
| 13 Jan 2020 | 3045.10 | 2995.00 | 3056.25 | 2987.30 | 420792 | 1.85% |
| 10 Jan 2020 | 2989.75 | 3014.95 | 3015.00 | 2978.05 | 526254 | -0.38% |
| 09 Jan 2020 | 3001.10 | 3047.20 | 3049.00 | 2995.10 | 434270 | -0.74% |
| 08 Jan 2020 | 3023.60 | 3020.00 | 3038.70 | 2995.00 | 194024 | -0.43% |
| 07 Jan 2020 | 3036.60 | 3033.90 | 3054.00 | 3028.00 | 159307 | 0.48% |
| 06 Jan 2020 | 3022.05 | 3030.00 | 3032.15 | 2995.05 | 181158 | -0.55% |
| 03 Jan 2020 | 3038.80 | 3045.00 | 3060.00 | 3025.65 | 168305 | -0.48% |
| 02 Jan 2020 | 3053.40 | 3047.00 | 3065.00 | 3043.05 | 138428 | 0.45% |
| 01 Jan 2020 | 3039.65 | 3044.70 | 3053.00 | 3027.40 | 110561 | 0.39% |
| 31 Dec 2019 | 3027.80 | 3046.00 | 3066.80 | 3020.00 | 190885 | -0.64% |
| 30 Dec 2019 | 3047.35 | 3050.00 | 3065.00 | 3035.10 | 182858 | 0.17% |
| 27 Dec 2019 | 3042.10 | 3079.00 | 3082.00 | 3021.00 | 407653 | -0.66% |
| 26 Dec 2019 | 3062.30 | 3090.00 | 3118.00 | 3054.15 | 189043 | -0.93% |
| 24 Dec 2019 | 3091.05 | 3096.00 | 3114.45 | 3084.00 | 166800 | -0.02% |
| 23 Dec 2019 | 3091.80 | 3100.00 | 3129.70 | 3077.80 | 259919 | -0.98% |
| 20 Dec 2019 | 3122.25 | 3095.00 | 3155.95 | 3062.45 | 766343 | 0.31% |
| 19 Dec 2019 | 3112.75 | 3097.90 | 3123.00 | 3090.05 | 259885 | 0.44% |
| 18 Dec 2019 | 3099.20 | 3070.00 | 3121.15 | 3053.35 | 405982 | 0.89% |
| 17 Dec 2019 | 3071.95 | 3060.00 | 3075.50 | 3050.00 | 212811 | 0.69% |
| 16 Dec 2019 | 3050.90 | 3059.90 | 3087.85 | 3042.75 | 369764 | -0.11% |
| 13 Dec 2019 | 3054.40 | 3095.00 | 3096.00 | 3035.00 | 249099 | -0.62% |
| 12 Dec 2019 | 3073.55 | 3048.60 | 3080.00 | 3030.20 | 254614 | 1.07% |
| 11 Dec 2019 | 3041.00 | 3052.10 | 3064.00 | 3030.30 | 315341 | -0.60% |
| 10 Dec 2019 | 3059.35 | 3066.05 | 3079.00 | 3042.10 | 185130 | 0.03% |
| 09 Dec 2019 | 3058.40 | 3084.80 | 3084.80 | 3047.45 | 206624 | -0.36% |
| 06 Dec 2019 | 3069.60 | 3090.05 | 3098.20 | 3059.70 | 206989 | -0.43% |
| 05 Dec 2019 | 3082.90 | 3064.40 | 3094.65 | 3041.00 | 278358 | 1.10% |
| 04 Dec 2019 | 3049.25 | 3039.90 | 3067.35 | 3023.55 | 263755 | 0.03% |
| 03 Dec 2019 | 3048.30 | 3069.70 | 3116.00 | 3027.15 | 522267 | -0.70% |
| 02 Dec 2019 | 3069.70 | 3057.70 | 3089.95 | 3051.55 | 387666 | 0.39% |
| 29 Nov 2019 | 3057.70 | 3085.00 | 3095.00 | 3050.00 | 221117 | -1.31% |
| 28 Nov 2019 | 3098.25 | 3110.40 | 3110.40 | 3060.00 | 234706 | 0.23% |
| 27 Nov 2019 | 3091.10 | 3060.00 | 3100.00 | 3060.00 | 235618 | 1.17% |
| 26 Nov 2019 | 3055.25 | 3048.00 | 3083.00 | 3041.00 | 620959 | 0.48% |
| 25 Nov 2019 | 3040.60 | 3025.50 | 3045.00 | 3004.30 | 437144 | 0.59% |
| 22 Nov 2019 | 3022.65 | 3062.25 | 3072.00 | 3016.15 | 349622 | -1.63% |
| 21 Nov 2019 | 3072.65 | 3113.00 | 3113.00 | 3061.65 | 295648 | -1.40% |
| 20 Nov 2019 | 3116.30 | 3120.00 | 3135.00 | 3060.00 | 504339 | -0.13% |
| 19 Nov 2019 | 3120.35 | 3140.90 | 3158.35 | 3110.00 | 261351 | -0.65% |
| 18 Nov 2019 | 3140.90 | 3203.00 | 3217.15 | 3126.00 | 429862 | -1.71% |
