Craftsman Automation Ltd
NSE :CRAFTSMAN BSE :543276 Sector : Auto AncillariesBuy, Sell or Hold CRAFTSMAN ?
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
CRAFTSMAN Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 May 2024 | 4435.55 | 4460.00 | 4475.00 | 4401.05 | 21629 | 0.21% |
| 30 Apr 2024 | 4426.40 | 4418.25 | 4465.40 | 4360.10 | 47056 | 0.07% |
| 29 Apr 2024 | 4423.50 | 4484.60 | 4505.00 | 4368.10 | 157942 | -5.57% |
| 26 Apr 2024 | 4684.60 | 4678.70 | 4720.25 | 4621.75 | 47775 | 2.02% |
| 25 Apr 2024 | 4591.75 | 4660.30 | 4754.70 | 4570.00 | 103322 | -0.28% |
| 24 Apr 2024 | 4604.85 | 4350.00 | 4648.95 | 4328.00 | 138438 | 7.02% |
| 23 Apr 2024 | 4302.90 | 4305.60 | 4383.95 | 4272.80 | 22355 | 0.94% |
| 22 Apr 2024 | 4263.00 | 4375.00 | 4375.00 | 4250.00 | 28359 | -1.20% |
| 19 Apr 2024 | 4314.65 | 4315.95 | 4349.00 | 4260.00 | 21647 | -0.75% |
| 18 Apr 2024 | 4347.30 | 4350.00 | 4397.95 | 4279.50 | 18612 | 1.58% |
| 16 Apr 2024 | 4279.50 | 4374.80 | 4404.95 | 4267.00 | 25467 | -1.02% |
| 15 Apr 2024 | 4323.45 | 4383.25 | 4534.60 | 4294.05 | 55529 | -3.09% |
| 12 Apr 2024 | 4461.15 | 4444.15 | 4540.00 | 4444.15 | 36882 | 1.04% |
| 10 Apr 2024 | 4415.40 | 4380.00 | 4467.90 | 4372.55 | 27201 | 1.06% |
| 09 Apr 2024 | 4368.95 | 4485.00 | 4498.00 | 4343.75 | 51179 | -2.27% |
| 08 Apr 2024 | 4470.55 | 4390.05 | 4524.00 | 4390.05 | 22431 | 2.10% |
| 05 Apr 2024 | 4378.45 | 4479.00 | 4533.15 | 4355.00 | 39898 | -2.39% |
| 04 Apr 2024 | 4485.50 | 4488.00 | 4565.00 | 4450.00 | 35677 | 1.62% |
| 03 Apr 2024 | 4414.05 | 4350.60 | 4474.70 | 4337.25 | 24619 | 1.46% |
| 02 Apr 2024 | 4350.60 | 4373.75 | 4397.75 | 4307.55 | 38858 | -0.32% |
| 01 Apr 2024 | 4364.60 | 4379.55 | 4425.00 | 4319.00 | 18335 | 1.15% |
| 28 Mar 2024 | 4314.90 | 4381.00 | 4447.00 | 4283.00 | 41032 | -0.41% |
| 27 Mar 2024 | 4332.50 | 4176.55 | 4370.00 | 4141.00 | 52734 | 3.85% |
| 26 Mar 2024 | 4172.05 | 4199.95 | 4212.95 | 4088.00 | 44943 | 0.54% |
| 22 Mar 2024 | 4149.55 | 3988.95 | 4160.00 | 3964.80 | 64305 | 4.46% |
| 21 Mar 2024 | 3972.35 | 3863.45 | 4034.05 | 3850.00 | 79963 | 3.33% |
| 20 Mar 2024 | 3844.25 | 3830.00 | 3865.30 | 3782.05 | 73471 | 0.19% |
| 19 Mar 2024 | 3837.10 | 3944.00 | 3949.00 | 3813.25 | 28229 | -1.92% |
| 18 Mar 2024 | 3912.30 | 4033.10 | 4033.90 | 3875.00 | 33359 | -3.00% |
| 15 Mar 2024 | 4033.10 | 3954.00 | 4050.00 | 3897.15 | 30039 | 2.77% |
| 14 Mar 2024 | 3924.55 | 3825.00 | 3980.00 | 3801.00 | 46578 | 1.90% |
| 13 Mar 2024 | 3851.40 | 4029.95 | 4030.45 | 3793.65 | 96254 | -3.78% |
| 12 Mar 2024 | 4002.60 | 4065.05 | 4115.95 | 3986.00 | 31161 | -0.67% |
| 11 Mar 2024 | 4029.45 | 4131.10 | 4168.40 | 4020.00 | 32207 | -2.46% |
| 07 Mar 2024 | 4131.05 | 4110.00 | 4150.95 | 4085.00 | 30808 | -0.84% |
| 06 Mar 2024 | 4165.95 | 4151.00 | 4200.00 | 4056.10 | 44331 | 0.91% |
| 05 Mar 2024 | 4128.55 | 4199.20 | 4239.80 | 4090.05 | 57340 | -2.61% |
| 04 Mar 2024 | 4239.25 | 4305.30 | 4319.95 | 4204.00 | 17140 | -1.14% |
| 02 Mar 2024 | 4288.20 | 4315.00 | 4315.00 | 4252.00 | 1938 | -0.04% |
| 01 Mar 2024 | 4290.05 | 4274.95 | 4324.00 | 4230.10 | 25481 | 2.42% |
| 29 Feb 2024 | 4188.85 | 4260.00 | 4275.00 | 4160.00 | 25274 | -1.52% |
| 28 Feb 2024 | 4253.50 | 4257.00 | 4324.95 | 4225.05 | 17313 | -0.25% |
| 27 Feb 2024 | 4264.00 | 4350.00 | 4385.00 | 4252.00 | 44229 | -1.60% |
| 26 Feb 2024 | 4333.50 | 4331.00 | 4398.00 | 4294.00 | 16525 | -0.33% |
| 23 Feb 2024 | 4347.95 | 4340.00 | 4367.45 | 4300.25 | 13906 | -0.05% |
| 22 Feb 2024 | 4350.25 | 4447.90 | 4450.85 | 4340.00 | 16944 | -1.31% |
| 21 Feb 2024 | 4407.90 | 4525.00 | 4525.00 | 4390.00 | 24298 | -1.02% |
| 20 Feb 2024 | 4453.25 | 4344.90 | 4493.90 | 4326.25 | 65268 | 2.80% |
| 19 Feb 2024 | 4331.85 | 4349.90 | 4377.00 | 4308.00 | 19509 | 0.42% |
| 16 Feb 2024 | 4313.70 | 4270.00 | 4388.80 | 4242.55 | 91594 | 1.02% |
| 15 Feb 2024 | 4270.10 | 4254.00 | 4311.95 | 4235.00 | 23965 | 0.85% |
| 14 Feb 2024 | 4234.15 | 4190.85 | 4245.00 | 4105.40 | 21389 | 1.03% |
| 13 Feb 2024 | 4190.85 | 4141.60 | 4223.40 | 4068.00 | 46227 | 1.69% |
| 12 Feb 2024 | 4121.00 | 4180.00 | 4250.65 | 4102.70 | 45539 | -0.87% |
| 09 Feb 2024 | 4157.05 | 4067.00 | 4189.70 | 4028.05 | 26710 | 2.22% |
| 08 Feb 2024 | 4066.70 | 4185.45 | 4199.15 | 4042.00 | 78725 | -2.77% |
| 07 Feb 2024 | 4182.75 | 4189.90 | 4296.65 | 4141.05 | 65576 | 1.26% |
| 06 Feb 2024 | 4130.75 | 4188.65 | 4238.25 | 4111.00 | 64172 | -1.06% |
| 05 Feb 2024 | 4175.10 | 4254.00 | 4314.75 | 4103.50 | 51763 | -1.83% |
| 02 Feb 2024 | 4253.10 | 4359.95 | 4390.80 | 4235.00 | 83177 | -1.66% |
| 01 Feb 2024 | 4324.75 | 4377.00 | 4581.00 | 4292.20 | 120972 | -1.18% |
| 31 Jan 2024 | 4376.30 | 4548.00 | 4548.00 | 4341.05 | 180506 | -3.07% |
| 30 Jan 2024 | 4515.05 | 4697.00 | 4731.00 | 4500.00 | 98465 | -3.39% |
| 29 Jan 2024 | 4673.50 | 4749.00 | 4870.00 | 4640.00 | 133615 | -1.59% |
| 25 Jan 2024 | 4749.00 | 4800.00 | 4800.00 | 4663.25 | 29326 | -0.62% |
| 24 Jan 2024 | 4778.40 | 4799.80 | 4800.50 | 4674.55 | 24881 | 2.00% |
| 23 Jan 2024 | 4684.75 | 4813.45 | 4836.00 | 4652.25 | 38419 | -2.43% |
| 20 Jan 2024 | 4801.65 | 4610.20 | 4839.00 | 4610.20 | 21847 | 2.90% |
| 19 Jan 2024 | 4666.55 | 4738.60 | 4794.00 | 4648.50 | 35910 | -0.68% |
| 18 Jan 2024 | 4698.55 | 4846.75 | 4886.00 | 4655.05 | 47651 | -2.57% |
| 17 Jan 2024 | 4822.70 | 4970.05 | 5029.80 | 4790.00 | 39544 | -3.86% |
| 16 Jan 2024 | 5016.40 | 5000.30 | 5100.00 | 4962.25 | 23847 | 0.32% |
| 15 Jan 2024 | 5000.30 | 4989.80 | 5056.25 | 4951.45 | 20688 | 0.61% |
| 12 Jan 2024 | 4970.00 | 5035.00 | 5048.00 | 4939.45 | 20565 | -0.33% |
| 11 Jan 2024 | 4986.30 | 4870.00 | 4994.95 | 4869.30 | 40979 | 4.03% |
| 10 Jan 2024 | 4793.00 | 4866.90 | 4866.90 | 4763.55 | 37795 | -1.03% |
| 09 Jan 2024 | 4842.70 | 4940.30 | 4948.00 | 4824.05 | 38341 | -1.27% |
| 08 Jan 2024 | 4904.85 | 5020.00 | 5027.25 | 4890.00 | 38918 | -1.88% |
| 05 Jan 2024 | 4998.80 | 5119.95 | 5119.95 | 4973.55 | 43847 | -1.21% |
| 04 Jan 2024 | 5060.20 | 5169.95 | 5169.95 | 5035.10 | 35282 | -1.61% |
| 03 Jan 2024 | 5143.25 | 5258.10 | 5273.55 | 5121.00 | 29737 | -1.74% |
| 02 Jan 2024 | 5234.55 | 5366.05 | 5366.05 | 5202.20 | 20890 | -1.96% |
| 01 Jan 2024 | 5339.35 | 5406.25 | 5441.45 | 5305.00 | 13491 | -1.24% |
| 29 Dec 2023 | 5406.25 | 5310.00 | 5420.00 | 5253.20 | 11949 | 1.43% |
| 28 Dec 2023 | 5330.15 | 5359.65 | 5387.90 | 5311.95 | 9604 | 0.23% |
| 27 Dec 2023 | 5318.00 | 5410.00 | 5432.00 | 5300.00 | 32330 | -1.15% |
| 26 Dec 2023 | 5379.90 | 5429.10 | 5444.85 | 5350.15 | 57801 | -0.91% |
| 22 Dec 2023 | 5429.15 | 5447.95 | 5513.65 | 5364.10 | 27398 | 0.60% |
| 21 Dec 2023 | 5396.85 | 5176.00 | 5440.00 | 5076.35 | 74933 | 3.63% |
| 20 Dec 2023 | 5207.80 | 5275.00 | 5299.95 | 5118.05 | 36087 | -1.05% |
| 19 Dec 2023 | 5262.90 | 5305.00 | 5348.00 | 5236.00 | 11924 | -0.66% |
| 18 Dec 2023 | 5297.90 | 5324.10 | 5459.95 | 5274.60 | 32503 | -0.49% |
| 15 Dec 2023 | 5324.10 | 5333.00 | 5343.40 | 5213.20 | 32012 | 0.32% |
| 14 Dec 2023 | 5307.20 | 5050.00 | 5334.00 | 5035.05 | 61528 | 5.56% |
| 13 Dec 2023 | 5027.70 | 5140.00 | 5144.00 | 4998.50 | 23622 | -1.59% |
| 12 Dec 2023 | 5109.10 | 5181.70 | 5200.00 | 5063.10 | 15595 | -1.40% |
| 11 Dec 2023 | 5181.70 | 5229.95 | 5232.50 | 5155.00 | 11172 | 0.18% |
| 08 Dec 2023 | 5172.55 | 5186.90 | 5241.85 | 5080.00 | 18842 | 0.26% |
| 07 Dec 2023 | 5159.00 | 5143.25 | 5193.00 | 5109.05 | 23972 | 0.31% |
| 06 Dec 2023 | 5143.25 | 5110.00 | 5199.10 | 5016.20 | 39020 | 1.12% |
| 05 Dec 2023 | 5086.05 | 5139.95 | 5171.40 | 5034.50 | 33922 | -0.60% |
| 04 Dec 2023 | 5116.65 | 5169.00 | 5216.15 | 5101.25 | 24921 | 0.31% |
| 01 Dec 2023 | 5100.75 | 5085.50 | 5123.10 | 5055.00 | 24510 | 1.01% |
| 30 Nov 2023 | 5049.75 | 5000.00 | 5098.00 | 4910.00 | 46983 | 2.56% |
| 29 Nov 2023 | 4923.75 | 5040.00 | 5064.00 | 4911.30 | 27004 | -1.49% |
| 28 Nov 2023 | 4998.05 | 5180.00 | 5189.80 | 4980.05 | 38160 | -2.44% |
| 24 Nov 2023 | 5123.20 | 5194.15 | 5230.00 | 5099.00 | 25547 | -1.22% |
| 23 Nov 2023 | 5186.70 | 5201.80 | 5255.00 | 5171.05 | 14354 | -0.02% |
| 22 Nov 2023 | 5187.80 | 5148.90 | 5339.70 | 5135.00 | 64128 | 1.39% |
| 21 Nov 2023 | 5116.70 | 5253.00 | 5267.95 | 5105.00 | 25592 | -2.44% |
| 20 Nov 2023 | 5244.55 | 5190.85 | 5419.00 | 5123.75 | 72602 | 1.03% |
| 17 Nov 2023 | 5190.90 | 5140.00 | 5260.00 | 5070.00 | 64485 | 1.64% |
| 16 Nov 2023 | 5107.00 | 4826.00 | 5193.00 | 4826.00 | 162913 | 6.27% |
| 15 Nov 2023 | 4805.75 | 4835.00 | 4887.90 | 4787.35 | 35088 | 0.16% |
| 13 Nov 2023 | 4798.05 | 4925.00 | 4925.00 | 4780.00 | 26598 | -2.79% |
| 12 Nov 2023 | 4935.80 | 4918.05 | 4980.00 | 4913.40 | 4549 | 0.98% |
| 10 Nov 2023 | 4888.05 | 4909.05 | 4956.00 | 4876.00 | 11571 | -0.43% |
| 09 Nov 2023 | 4909.10 | 4899.25 | 4943.00 | 4857.55 | 18543 | 0.59% |
| 08 Nov 2023 | 4880.20 | 4909.00 | 4960.00 | 4829.15 | 21458 | -0.21% |
| 07 Nov 2023 | 4890.50 | 4949.90 | 4960.00 | 4860.00 | 16514 | -0.29% |
| 06 Nov 2023 | 4904.70 | 4928.65 | 5003.80 | 4877.55 | 34342 | -0.05% |
| 03 Nov 2023 | 4907.15 | 4899.90 | 4935.85 | 4830.35 | 16666 | 1.89% |
| 02 Nov 2023 | 4816.00 | 4818.00 | 4864.55 | 4741.00 | 43434 | 1.07% |
| 01 Nov 2023 | 4764.80 | 4868.80 | 4938.40 | 4750.00 | 66346 | -2.14% |
| 31 Oct 2023 | 4868.80 | 4890.00 | 4986.00 | 4825.00 | 72899 | 1.61% |
| 30 Oct 2023 | 4791.55 | 4749.65 | 5037.75 | 4594.35 | 229942 | 2.90% |
| 27 Oct 2023 | 4656.50 | 4402.25 | 4686.00 | 4395.00 | 42191 | 5.81% |
| 26 Oct 2023 | 4400.95 | 4455.00 | 4492.40 | 4214.35 | 55955 | -2.04% |
| 25 Oct 2023 | 4492.40 | 4550.00 | 4558.00 | 4435.00 | 27611 | -0.47% |
| 23 Oct 2023 | 4513.80 | 4555.00 | 4593.75 | 4450.00 | 35206 | -0.92% |
| 20 Oct 2023 | 4555.75 | 4540.00 | 4580.00 | 4500.65 | 18328 | 0.78% |
| 19 Oct 2023 | 4520.45 | 4506.40 | 4597.70 | 4460.00 | 91466 | 0.31% |
| 18 Oct 2023 | 4506.40 | 4580.00 | 4593.00 | 4475.00 | 24751 | -1.55% |
| 17 Oct 2023 | 4577.20 | 4494.45 | 4594.90 | 4494.45 | 15823 | 2.09% |
| 16 Oct 2023 | 4483.50 | 4521.65 | 4563.90 | 4462.55 | 44205 | -0.61% |
| 13 Oct 2023 | 4511.00 | 4560.00 | 4597.75 | 4501.15 | 20536 | -1.65% |
| 12 Oct 2023 | 4586.45 | 4520.65 | 4621.00 | 4520.65 | 24432 | 1.80% |
| 11 Oct 2023 | 4505.30 | 4528.50 | 4612.00 | 4485.00 | 25011 | -0.30% |
| 10 Oct 2023 | 4518.80 | 4510.00 | 4566.85 | 4494.10 | 24908 | 0.15% |
| 09 Oct 2023 | 4511.90 | 4623.00 | 4650.00 | 4425.60 | 34352 | -2.40% |
| 06 Oct 2023 | 4623.00 | 4670.80 | 4692.15 | 4606.35 | 20010 | -0.84% |
| 05 Oct 2023 | 4662.15 | 4623.05 | 4699.95 | 4580.00 | 38518 | 1.04% |
| 04 Oct 2023 | 4614.25 | 4654.00 | 4709.95 | 4575.00 | 22881 | -0.75% |
| 03 Oct 2023 | 4649.25 | 4624.75 | 4780.00 | 4610.05 | 38163 | 0.30% |
| 29 Sep 2023 | 4635.45 | 4742.00 | 4821.00 | 4612.10 | 60370 | -1.76% |
| 28 Sep 2023 | 4718.50 | 4740.00 | 4788.85 | 4675.00 | 19624 | 0.81% |
| 27 Sep 2023 | 4680.75 | 4725.00 | 4725.00 | 4655.00 | 13474 | 0.10% |
| 26 Sep 2023 | 4676.10 | 4700.00 | 4780.00 | 4650.00 | 45642 | 0.06% |
| 25 Sep 2023 | 4673.25 | 4764.40 | 4799.50 | 4656.10 | 13947 | -1.91% |
| 22 Sep 2023 | 4764.35 | 4716.00 | 4779.70 | 4545.50 | 45134 | 1.01% |
| 21 Sep 2023 | 4716.75 | 4782.60 | 4818.30 | 4700.00 | 22889 | -2.20% |
| 20 Sep 2023 | 4822.90 | 4789.15 | 4990.00 | 4724.10 | 58388 | 0.91% |
| 18 Sep 2023 | 4779.50 | 4800.10 | 4838.70 | 4755.00 | 19052 | -0.68% |
| 15 Sep 2023 | 4812.05 | 4839.00 | 4874.90 | 4689.05 | 70999 | 0.19% |
| 14 Sep 2023 | 4802.85 | 4629.90 | 4859.00 | 4620.00 | 56865 | 4.59% |
| 13 Sep 2023 | 4592.20 | 4716.85 | 4824.00 | 4522.25 | 52391 | -1.88% |
| 12 Sep 2023 | 4680.30 | 4958.00 | 5033.95 | 4622.25 | 49423 | -5.07% |
| 11 Sep 2023 | 4930.35 | 4817.75 | 5065.95 | 4817.75 | 56331 | 2.34% |
| 08 Sep 2023 | 4817.75 | 4851.55 | 4920.00 | 4775.05 | 23400 | -0.60% |
| 07 Sep 2023 | 4847.00 | 4899.15 | 4984.70 | 4831.00 | 26722 | -1.06% |
| 06 Sep 2023 | 4899.15 | 4928.95 | 4974.90 | 4875.00 | 14865 | 0.16% |
| 05 Sep 2023 | 4891.30 | 4873.05 | 4927.95 | 4800.00 | 17391 | 0.78% |
| 04 Sep 2023 | 4853.60 | 4907.20 | 4944.00 | 4835.00 | 17517 | -0.85% |
| 01 Sep 2023 | 4895.25 | 4938.00 | 4994.90 | 4877.50 | 12429 | -0.46% |
| 31 Aug 2023 | 4918.10 | 4868.70 | 5012.60 | 4850.15 | 96356 | 1.43% |
| 30 Aug 2023 | 4848.95 | 4851.00 | 4891.35 | 4792.50 | 100698 | 0.10% |
| 29 Aug 2023 | 4844.20 | 4884.95 | 4886.50 | 4821.50 | 15821 | 0.10% |
| 28 Aug 2023 | 4839.40 | 4940.00 | 4941.45 | 4818.00 | 23352 | -1.05% |
| 25 Aug 2023 | 4890.85 | 4951.15 | 4985.10 | 4831.95 | 15706 | -1.22% |
| 24 Aug 2023 | 4951.15 | 4963.95 | 5025.50 | 4925.25 | 27453 | 0.63% |
| 23 Aug 2023 | 4920.15 | 4900.35 | 4982.45 | 4870.15 | 41643 | 1.55% |
| 22 Aug 2023 | 4844.90 | 4740.35 | 4888.00 | 4740.35 | 23049 | 2.21% |
| 21 Aug 2023 | 4740.35 | 4805.00 | 4824.60 | 4715.15 | 16889 | -1.36% |
| 18 Aug 2023 | 4805.70 | 4915.00 | 4979.95 | 4772.20 | 41659 | -1.91% |
| 17 Aug 2023 | 4899.35 | 4947.70 | 4994.70 | 4888.05 | 36888 | 0.24% |
| 16 Aug 2023 | 4887.75 | 4790.80 | 4916.00 | 4775.70 | 29270 | 2.02% |
| 14 Aug 2023 | 4790.80 | 4755.45 | 4847.70 | 4710.00 | 71922 | 0.74% |
| 11 Aug 2023 | 4755.45 | 4793.40 | 4814.40 | 4659.30 | 30871 | -0.79% |
| 10 Aug 2023 | 4793.30 | 4732.65 | 4817.40 | 4730.00 | 60780 | 1.28% |
| 09 Aug 2023 | 4732.65 | 4748.00 | 4775.00 | 4720.00 | 10158 | -0.32% |
| 08 Aug 2023 | 4748.00 | 4696.00 | 4775.55 | 4685.95 | 27177 | 1.79% |
| 07 Aug 2023 | 4664.40 | 4684.90 | 4740.00 | 4605.15 | 20190 | 0.58% |
| 04 Aug 2023 | 4637.50 | 4593.75 | 4649.00 | 4568.00 | 15205 | 1.73% |
| 03 Aug 2023 | 4558.60 | 4627.60 | 4659.00 | 4529.95 | 19339 | -1.29% |
| 02 Aug 2023 | 4618.35 | 4674.55 | 4808.95 | 4550.00 | 45101 | -0.61% |
| 01 Aug 2023 | 4646.60 | 4692.80 | 4725.50 | 4631.40 | 15668 | -0.19% |
| 31 Jul 2023 | 4655.30 | 4722.20 | 4728.00 | 4631.35 | 30991 | -0.34% |
| 28 Jul 2023 | 4671.00 | 4730.00 | 4770.40 | 4650.00 | 23443 | -1.59% |
| 27 Jul 2023 | 4746.60 | 4684.55 | 4776.65 | 4650.00 | 46332 | 2.13% |
| 26 Jul 2023 | 4647.80 | 4638.80 | 4735.90 | 4596.30 | 52414 | 0.67% |
| 25 Jul 2023 | 4617.05 | 4815.00 | 4936.00 | 4575.00 | 152695 | -2.92% |
| 24 Jul 2023 | 4756.00 | 4583.10 | 4963.00 | 4521.55 | 183878 | 4.78% |
| 21 Jul 2023 | 4539.15 | 4578.80 | 4647.00 | 4500.00 | 32077 | -0.93% |
| 20 Jul 2023 | 4581.60 | 4639.95 | 4649.45 | 4550.00 | 36781 | -1.20% |
| 19 Jul 2023 | 4637.45 | 4444.80 | 4690.00 | 4410.05 | 108218 | 4.46% |
| 18 Jul 2023 | 4439.30 | 4468.95 | 4480.00 | 4255.55 | 88802 | -0.63% |
| 17 Jul 2023 | 4467.45 | 4575.00 | 4594.90 | 4440.00 | 74463 | -1.65% |
| 14 Jul 2023 | 4542.60 | 4133.70 | 4644.70 | 4130.05 | 375604 | 9.99% |
| 13 Jul 2023 | 4129.85 | 4110.00 | 4185.00 | 4031.10 | 50838 | 0.79% |
| 12 Jul 2023 | 4097.65 | 4059.00 | 4188.00 | 4019.85 | 56021 | 2.00% |
| 11 Jul 2023 | 4017.35 | 4000.00 | 4062.00 | 3964.95 | 80147 | 1.14% |
| 10 Jul 2023 | 3972.15 | 3984.50 | 4028.00 | 3926.00 | 27640 | 0.57% |
| 07 Jul 2023 | 3949.65 | 3989.00 | 3989.00 | 3932.00 | 9151 | -0.43% |
| 06 Jul 2023 | 3966.60 | 4004.90 | 4032.00 | 3915.25 | 32809 | -0.14% |
| 05 Jul 2023 | 3972.15 | 4029.00 | 4035.00 | 3950.05 | 26844 | -1.41% |
| 04 Jul 2023 | 4029.00 | 3980.75 | 4060.00 | 3968.00 | 25859 | 1.37% |
| 03 Jul 2023 | 3974.65 | 4037.20 | 4068.35 | 3950.00 | 26012 | -1.29% |
| 30 Jun 2023 | 4026.60 | 4069.45 | 4099.00 | 4004.05 | 16519 | -0.53% |
| 28 Jun 2023 | 4048.15 | 4054.05 | 4100.00 | 4035.00 | 15895 | -1.05% |
| 27 Jun 2023 | 4091.05 | 3997.25 | 4100.00 | 3959.85 | 37338 | 3.31% |
| 26 Jun 2023 | 3959.85 | 3987.95 | 4040.00 | 3940.00 | 13251 | 0.04% |
| 23 Jun 2023 | 3958.45 | 4099.00 | 4099.00 | 3932.50 | 55781 | -0.87% |
| 22 Jun 2023 | 3993.15 | 4100.00 | 4130.00 | 3972.50 | 35064 | -0.14% |
| 21 Jun 2023 | 3998.75 | 4105.00 | 4109.70 | 3970.00 | 39586 | -1.98% |
| 20 Jun 2023 | 4079.70 | 4042.00 | 4097.00 | 4030.00 | 51354 | 0.96% |
| 19 Jun 2023 | 4041.00 | 4079.95 | 4139.95 | 4004.20 | 35042 | 0.17% |
| 16 Jun 2023 | 4034.05 | 4005.75 | 4065.00 | 3916.00 | 30449 | 1.38% |
| 15 Jun 2023 | 3979.15 | 4079.95 | 4120.00 | 3950.05 | 27476 | -1.83% |
| 14 Jun 2023 | 4053.45 | 3905.00 | 4089.00 | 3892.55 | 71846 | 4.29% |
| 13 Jun 2023 | 3886.80 | 3966.95 | 3966.95 | 3864.20 | 17799 | -1.57% |
| 12 Jun 2023 | 3948.85 | 3876.80 | 3978.00 | 3860.05 | 19630 | 1.89% |
| 09 Jun 2023 | 3875.55 | 3918.70 | 3937.75 | 3865.00 | 16865 | -0.88% |
| 08 Jun 2023 | 3909.95 | 3945.00 | 3965.00 | 3875.00 | 56191 | -1.27% |
| 07 Jun 2023 | 3960.15 | 3922.05 | 4005.00 | 3835.35 | 46953 | 0.68% |
| 06 Jun 2023 | 3933.40 | 3892.00 | 3969.00 | 3892.00 | 119477 | 1.38% |
| 05 Jun 2023 | 3879.75 | 3865.00 | 3899.00 | 3824.40 | 105301 | 1.58% |
| 02 Jun 2023 | 3819.45 | 3750.00 | 3865.55 | 3716.90 | 61507 | 3.39% |
| 01 Jun 2023 | 3694.15 | 3765.45 | 3849.00 | 3666.30 | 110566 | -0.91% |
| 31 May 2023 | 3728.20 | 3450.00 | 3824.00 | 3431.00 | 144669 | 8.07% |
| 30 May 2023 | 3449.90 | 3422.25 | 3494.00 | 3421.75 | 13477 | 0.10% |
| 29 May 2023 | 3446.30 | 3498.50 | 3518.00 | 3379.95 | 74101 | -0.99% |
| 26 May 2023 | 3480.70 | 3399.05 | 3514.90 | 3374.05 | 42228 | 2.59% |
| 25 May 2023 | 3392.95 | 3363.00 | 3426.25 | 3351.15 | 28597 | 0.89% |
| 24 May 2023 | 3363.00 | 3388.10 | 3454.00 | 3338.00 | 21317 | 0.25% |
| 23 May 2023 | 3354.50 | 3504.00 | 3518.10 | 3339.00 | 37427 | -4.13% |
| 22 May 2023 | 3498.90 | 3501.85 | 3536.75 | 3460.00 | 17112 | -0.08% |
| 19 May 2023 | 3501.85 | 3577.85 | 3589.00 | 3480.00 | 22716 | -1.91% |
| 18 May 2023 | 3569.90 | 3445.15 | 3646.00 | 3445.15 | 123593 | 3.65% |
| 17 May 2023 | 3444.20 | 3475.00 | 3530.00 | 3431.15 | 12618 | -1.18% |
| 16 May 2023 | 3485.35 | 3530.00 | 3538.00 | 3464.95 | 98190 | -0.19% |
| 15 May 2023 | 3492.10 | 3458.55 | 3543.65 | 3451.70 | 103106 | 0.97% |
| 12 May 2023 | 3458.55 | 3399.45 | 3476.20 | 3351.00 | 34502 | 1.72% |
| 11 May 2023 | 3400.15 | 3386.20 | 3488.00 | 3364.80 | 33645 | 0.41% |
| 10 May 2023 | 3386.20 | 3314.25 | 3396.00 | 3314.25 | 41505 | 2.17% |
| 09 May 2023 | 3314.25 | 3231.95 | 3348.40 | 3205.00 | 71164 | 4.69% |
| 08 May 2023 | 3165.75 | 3333.00 | 3407.95 | 3115.00 | 132923 | -3.48% |
| 05 May 2023 | 3279.90 | 3249.00 | 3344.00 | 3227.10 | 35280 | 1.64% |
| 04 May 2023 | 3227.05 | 3178.25 | 3283.00 | 3132.15 | 16727 | 1.54% |
| 03 May 2023 | 3178.25 | 3177.25 | 3223.20 | 3159.05 | 10899 | -0.87% |
| 02 May 2023 | 3206.30 | 3130.85 | 3244.00 | 3110.15 | 28918 | 3.43% |
| 28 Apr 2023 | 3099.90 | 3120.00 | 3176.45 | 3071.00 | 23011 | -1.11% |
| 27 Apr 2023 | 3134.80 | 3146.75 | 3186.35 | 3113.20 | 13235 | -0.52% |
| 26 Apr 2023 | 3151.15 | 3092.15 | 3180.00 | 3085.05 | 18351 | 1.92% |
| 25 Apr 2023 | 3091.85 | 3048.90 | 3105.60 | 3045.05 | 16114 | 0.49% |
| 24 Apr 2023 | 3076.85 | 3072.15 | 3104.95 | 3048.40 | 33326 | 0.46% |
| 21 Apr 2023 | 3062.70 | 3042.90 | 3086.00 | 3015.55 | 9187 | 0.65% |
| 20 Apr 2023 | 3042.90 | 3096.90 | 3111.00 | 3021.55 | 14180 | -1.10% |
| 19 Apr 2023 | 3076.85 | 3115.00 | 3125.45 | 3031.00 | 17035 | -0.63% |
| 18 Apr 2023 | 3096.40 | 3084.15 | 3116.95 | 3066.05 | 9699 | 0.40% |
| 17 Apr 2023 | 3084.15 | 3097.10 | 3124.75 | 3050.00 | 12711 | -0.42% |
| 13 Apr 2023 | 3097.10 | 3095.00 | 3140.60 | 3082.45 | 14471 | 0.32% |
| 12 Apr 2023 | 3087.25 | 3089.95 | 3155.60 | 3076.15 | 16421 | 0.62% |
| 11 Apr 2023 | 3068.30 | 3027.95 | 3083.90 | 3022.05 | 24990 | 1.78% |
| 10 Apr 2023 | 3014.75 | 3078.45 | 3094.75 | 3000.00 | 42450 | -1.65% |
| 06 Apr 2023 | 3065.25 | 3123.15 | 3144.25 | 3054.05 | 37254 | -1.85% |
| 05 Apr 2023 | 3123.15 | 3141.05 | 3144.55 | 3086.45 | 17092 | -0.57% |
| 03 Apr 2023 | 3141.15 | 3255.30 | 3255.30 | 3110.00 | 29941 | -3.51% |
| 31 Mar 2023 | 3255.30 | 3158.45 | 3287.95 | 3105.90 | 50766 | 4.82% |
| 29 Mar 2023 | 3105.65 | 3020.05 | 3179.90 | 3020.00 | 73597 | 3.17% |
| 28 Mar 2023 | 3010.30 | 3000.00 | 3021.70 | 2985.05 | 46259 | -0.03% |
| 27 Mar 2023 | 3011.35 | 3018.30 | 3053.95 | 2981.35 | 33148 | -0.23% |
| 24 Mar 2023 | 3018.30 | 2955.00 | 3049.30 | 2940.05 | 85523 | 1.61% |
| 23 Mar 2023 | 2970.40 | 2823.85 | 2995.05 | 2795.00 | 80445 | 5.34% |
| 22 Mar 2023 | 2819.75 | 2902.70 | 2902.70 | 2806.40 | 26383 | -2.09% |
| 21 Mar 2023 | 2879.95 | 2864.00 | 2975.00 | 2852.00 | 58340 | 2.48% |
| 20 Mar 2023 | 2810.30 | 2915.00 | 2915.00 | 2735.00 | 152421 | -3.24% |
| 17 Mar 2023 | 2904.55 | 3037.90 | 3037.90 | 2873.00 | 181443 | -3.05% |
| 16 Mar 2023 | 2995.80 | 3029.95 | 3039.00 | 2968.35 | 73163 | -1.08% |
| 15 Mar 2023 | 3028.40 | 3028.40 | 3050.00 | 2963.25 | 50557 | 1.48% |
| 14 Mar 2023 | 2984.25 | 3065.00 | 3080.00 | 2973.00 | 94135 | -2.98% |
| 13 Mar 2023 | 3075.85 | 3159.20 | 3188.90 | 3021.00 | 111755 | -2.64% |
| 10 Mar 2023 | 3159.20 | 3251.00 | 3298.90 | 3115.55 | 122469 | -4.33% |
| 09 Mar 2023 | 3302.15 | 3270.00 | 3332.85 | 3269.95 | 26516 | 1.25% |
| 08 Mar 2023 | 3261.50 | 3301.00 | 3301.00 | 3248.85 | 35858 | -1.12% |
| 06 Mar 2023 | 3298.50 | 3329.00 | 3353.25 | 3273.00 | 37761 | -0.93% |
| 03 Mar 2023 | 3329.60 | 3329.90 | 3385.95 | 3308.00 | 47131 | 1.14% |
| 02 Mar 2023 | 3292.05 | 3317.40 | 3327.55 | 3262.60 | 52147 | -0.27% |
| 01 Mar 2023 | 3300.80 | 3342.90 | 3386.60 | 3257.90 | 91308 | -0.71% |
| 28 Feb 2023 | 3324.50 | 3305.00 | 3359.95 | 3285.00 | 36508 | 0.59% |
| 27 Feb 2023 | 3305.10 | 3393.00 | 3417.65 | 3269.90 | 104197 | -2.48% |
| 24 Feb 2023 | 3389.00 | 3472.15 | 3472.15 | 3354.85 | 31937 | -1.76% |
| 23 Feb 2023 | 3449.85 | 3371.50 | 3470.00 | 3371.50 | 44798 | 2.32% |
| 22 Feb 2023 | 3371.50 | 3535.00 | 3565.60 | 3332.55 | 68437 | -5.32% |
| 21 Feb 2023 | 3560.90 | 3550.20 | 3613.90 | 3525.00 | 40934 | 0.30% |
| 20 Feb 2023 | 3550.20 | 3517.00 | 3588.95 | 3508.35 | 28325 | 0.95% |
| 17 Feb 2023 | 3516.65 | 3546.60 | 3574.95 | 3492.70 | 18703 | -0.84% |
| 16 Feb 2023 | 3546.60 | 3386.00 | 3574.70 | 3386.00 | 42206 | 5.32% |
| 15 Feb 2023 | 3367.55 | 3340.00 | 3371.95 | 3340.00 | 9217 | 0.48% |
| 14 Feb 2023 | 3351.40 | 3385.60 | 3385.65 | 3316.00 | 15053 | -0.49% |
| 13 Feb 2023 | 3367.85 | 3360.00 | 3398.95 | 3351.60 | 10190 | 0.40% |
| 10 Feb 2023 | 3354.50 | 3280.85 | 3380.00 | 3275.00 | 38677 | 2.24% |
| 09 Feb 2023 | 3280.85 | 3356.30 | 3418.85 | 3268.05 | 34816 | -2.94% |
| 08 Feb 2023 | 3380.30 | 3397.75 | 3463.00 | 3352.50 | 54294 | 0.34% |
| 07 Feb 2023 | 3368.85 | 3349.85 | 3463.90 | 3336.15 | 63240 | 2.03% |
| 06 Feb 2023 | 3301.95 | 3416.00 | 3434.00 | 3277.15 | 73671 | -2.84% |
| 03 Feb 2023 | 3398.45 | 3351.95 | 3445.00 | 3350.10 | 60559 | 2.11% |
| 02 Feb 2023 | 3328.20 | 3180.00 | 3417.25 | 3180.00 | 88513 | 2.96% |
| 01 Feb 2023 | 3232.55 | 3217.10 | 3307.90 | 3085.55 | 84245 | 1.34% |
| 31 Jan 2023 | 3189.70 | 3107.70 | 3229.00 | 3107.70 | 55433 | -0.18% |
| 30 Jan 2023 | 3195.60 | 3196.05 | 3216.80 | 3125.05 | 128354 | -0.67% |
| 27 Jan 2023 | 3217.25 | 3276.65 | 3309.95 | 3112.90 | 82048 | -2.96% |
| 25 Jan 2023 | 3315.30 | 3235.00 | 3335.00 | 3228.05 | 56869 | 0.88% |
| 24 Jan 2023 | 3286.40 | 3275.00 | 3365.65 | 3266.55 | 67785 | -1.96% |
| 23 Jan 2023 | 3351.95 | 3412.00 | 3477.85 | 3265.00 | 87189 | -3.61% |
| 20 Jan 2023 | 3477.40 | 3533.00 | 3541.80 | 3462.00 | 29150 | -1.23% |
| 19 Jan 2023 | 3520.55 | 3500.45 | 3540.00 | 3488.00 | 16924 | 0.57% |
| 18 Jan 2023 | 3500.50 | 3512.60 | 3547.35 | 3485.50 | 17134 | -0.35% |
| 17 Jan 2023 | 3512.65 | 3575.00 | 3575.00 | 3487.55 | 35516 | -0.58% |
| 16 Jan 2023 | 3533.25 | 3445.00 | 3585.00 | 3445.00 | 51614 | 2.69% |
| 13 Jan 2023 | 3440.60 | 3463.30 | 3518.80 | 3411.00 | 29461 | -0.66% |
| 12 Jan 2023 | 3463.30 | 3548.80 | 3564.95 | 3444.00 | 31163 | -1.86% |
| 11 Jan 2023 | 3529.00 | 3584.85 | 3611.70 | 3493.55 | 27909 | -1.56% |
| 10 Jan 2023 | 3584.80 | 3638.00 | 3643.15 | 3562.50 | 43498 | -0.34% |
| 09 Jan 2023 | 3596.95 | 3569.90 | 3707.80 | 3540.40 | 119519 | 2.52% |
| 06 Jan 2023 | 3508.60 | 3502.00 | 3597.70 | 3483.10 | 37481 | 0.32% |
| 05 Jan 2023 | 3497.40 | 3545.05 | 3610.00 | 3472.55 | 55009 | -1.25% |
| 04 Jan 2023 | 3541.50 | 3584.00 | 3584.00 | 3516.75 | 32818 | -0.92% |
| 03 Jan 2023 | 3574.40 | 3600.00 | 3617.35 | 3523.25 | 64772 | -1.43% |
| 02 Jan 2023 | 3626.40 | 3508.00 | 3647.00 | 3500.60 | 127590 | 3.80% |
| 30 Dec 2022 | 3493.55 | 3349.95 | 3710.95 | 3333.30 | 693869 | 7.20% |
| 29 Dec 2022 | 3258.80 | 3290.00 | 3313.50 | 3233.00 | 12733 | -1.09% |
| 28 Dec 2022 | 3294.65 | 3268.00 | 3303.75 | 3235.70 | 24813 | 0.70% |
| 27 Dec 2022 | 3271.65 | 3267.95 | 3285.00 | 3191.40 | 28728 | 2.70% |
| 26 Dec 2022 | 3185.65 | 3200.00 | 3239.00 | 3125.00 | 29377 | 0.81% |
| 23 Dec 2022 | 3159.95 | 3299.95 | 3299.95 | 3071.00 | 59311 | -4.67% |
| 22 Dec 2022 | 3314.75 | 3249.90 | 3380.75 | 3192.05 | 56954 | 2.16% |
| 21 Dec 2022 | 3244.60 | 3370.70 | 3449.00 | 3179.95 | 75945 | -3.66% |
| 20 Dec 2022 | 3367.70 | 3200.00 | 3398.80 | 3200.00 | 23324 | 4.16% |
| 19 Dec 2022 | 3233.30 | 3273.75 | 3299.95 | 3140.05 | 34487 | -1.24% |
| 16 Dec 2022 | 3273.75 | 3353.90 | 3360.15 | 3255.00 | 22335 | -1.65% |
| 15 Dec 2022 | 3328.80 | 3365.00 | 3387.10 | 3310.00 | 13114 | -1.03% |
| 14 Dec 2022 | 3363.45 | 3327.00 | 3399.00 | 3315.80 | 25519 | 1.07% |
| 13 Dec 2022 | 3327.75 | 3332.85 | 3368.85 | 3298.10 | 14256 | -0.15% |
| 12 Dec 2022 | 3332.85 | 3304.00 | 3375.00 | 3265.00 | 38983 | 1.28% |
| 09 Dec 2022 | 3290.65 | 3384.00 | 3458.70 | 3262.25 | 51076 | -2.27% |
| 08 Dec 2022 | 3367.15 | 3300.00 | 3378.00 | 3295.75 | 35823 | 2.41% |
| 07 Dec 2022 | 3288.00 | 3274.05 | 3394.00 | 3270.00 | 90437 | 0.50% |
| 06 Dec 2022 | 3271.75 | 3265.30 | 3299.00 | 3185.05 | 71492 | 0.20% |
| 05 Dec 2022 | 3265.30 | 3203.15 | 3339.90 | 3182.15 | 47258 | 2.61% |
| 02 Dec 2022 | 3182.15 | 3160.00 | 3235.00 | 3155.00 | 24885 | 0.26% |
| 01 Dec 2022 | 3173.90 | 3047.00 | 3200.00 | 3032.30 | 56099 | 4.29% |
| 30 Nov 2022 | 3043.30 | 3059.00 | 3085.00 | 3012.35 | 98789 | -0.50% |
| 29 Nov 2022 | 3058.60 | 3022.80 | 3113.00 | 3012.25 | 43919 | 0.96% |
| 28 Nov 2022 | 3029.60 | 3035.00 | 3090.40 | 2992.75 | 58082 | -0.07% |
| 25 Nov 2022 | 3031.80 | 3146.70 | 3146.70 | 3002.40 | 55462 | -2.92% |
| 24 Nov 2022 | 3123.10 | 3130.00 | 3144.85 | 3085.05 | 17843 | 0.68% |
| 23 Nov 2022 | 3102.05 | 3083.00 | 3153.70 | 3076.40 | 33489 | 1.35% |
| 22 Nov 2022 | 3060.85 | 3193.90 | 3198.30 | 3026.85 | 37677 | -3.66% |
| 21 Nov 2022 | 3177.15 | 3148.00 | 3209.00 | 3140.05 | 36037 | 1.31% |
| 18 Nov 2022 | 3136.05 | 3198.05 | 3241.30 | 3072.30 | 29882 | -1.30% |
| 17 Nov 2022 | 3177.45 | 3111.50 | 3191.75 | 3111.40 | 39093 | 2.59% |
| 16 Nov 2022 | 3097.35 | 3180.10 | 3209.20 | 3065.00 | 50587 | -2.08% |
| 15 Nov 2022 | 3163.25 | 3280.00 | 3318.65 | 3075.85 | 52986 | -3.58% |
| 14 Nov 2022 | 3280.80 | 3370.00 | 3410.00 | 3250.00 | 37219 | -3.39% |
| 11 Nov 2022 | 3396.00 | 3420.00 | 3466.80 | 3345.00 | 88008 | 0.60% |
| 10 Nov 2022 | 3375.90 | 3328.00 | 3442.95 | 3298.50 | 74231 | 1.29% |
| 09 Nov 2022 | 3332.80 | 3264.95 | 3379.45 | 3262.00 | 72377 | 2.85% |
| 07 Nov 2022 | 3240.45 | 3219.85 | 3280.00 | 3204.05 | 60658 | 1.41% |
| 04 Nov 2022 | 3195.45 | 3164.00 | 3249.00 | 3160.80 | 54061 | 1.75% |
| 03 Nov 2022 | 3140.35 | 3145.90 | 3168.00 | 3120.05 | 39499 | -0.18% |
| 02 Nov 2022 | 3145.90 | 3112.95 | 3188.00 | 3100.70 | 67401 | 1.87% |
| 01 Nov 2022 | 3088.25 | 3140.00 | 3222.20 | 3051.10 | 48531 | -1.73% |
| 31 Oct 2022 | 3142.55 | 3125.05 | 3199.00 | 3100.75 | 82444 | 1.40% |
| 28 Oct 2022 | 3099.10 | 2990.00 | 3127.25 | 2982.05 | 71175 | 3.83% |
| 27 Oct 2022 | 2984.85 | 2979.00 | 3008.75 | 2950.00 | 36185 | 0.68% |
| 25 Oct 2022 | 2964.60 | 3030.00 | 3045.00 | 2942.65 | 94832 | -2.21% |
| 24 Oct 2022 | 3031.50 | 2925.00 | 3064.00 | 2925.00 | 35676 | 5.19% |
| 21 Oct 2022 | 2881.90 | 2993.60 | 3000.00 | 2861.10 | 47266 | -2.63% |
| 20 Oct 2022 | 2959.60 | 2980.00 | 3068.00 | 2945.00 | 115723 | 0.81% |
| 19 Oct 2022 | 2935.70 | 2819.95 | 2954.80 | 2767.55 | 99028 | 5.61% |
| 18 Oct 2022 | 2779.85 | 2858.00 | 2865.00 | 2760.70 | 40611 | -1.19% |
| 17 Oct 2022 | 2813.40 | 2744.00 | 2953.00 | 2744.00 | 143420 | 1.57% |
| 14 Oct 2022 | 2770.00 | 2799.80 | 2810.00 | 2750.00 | 10977 | 0.78% |
| 13 Oct 2022 | 2748.60 | 2761.10 | 2789.00 | 2732.25 | 7791 | -0.81% |
| 12 Oct 2022 | 2771.00 | 2792.25 | 2798.95 | 2750.00 | 11522 | 0.23% |
| 11 Oct 2022 | 2764.65 | 2904.30 | 2945.00 | 2750.00 | 41130 | -4.71% |
| 10 Oct 2022 | 2901.20 | 2895.00 | 2975.20 | 2846.15 | 23747 | 0.06% |
| 07 Oct 2022 | 2899.40 | 2845.35 | 2949.00 | 2830.55 | 39500 | 1.90% |
| 06 Oct 2022 | 2845.35 | 2843.10 | 2875.00 | 2787.85 | 22638 | 0.86% |
| 04 Oct 2022 | 2820.95 | 2777.90 | 2850.00 | 2769.65 | 20225 | 2.76% |
| 03 Oct 2022 | 2745.30 | 2775.00 | 2848.10 | 2730.00 | 27511 | -0.88% |
| 30 Sep 2022 | 2769.75 | 2730.85 | 2780.00 | 2719.70 | 42899 | 1.53% |
| 29 Sep 2022 | 2728.05 | 2734.00 | 2759.80 | 2704.25 | 19124 | 0.61% |
| 28 Sep 2022 | 2711.55 | 2728.05 | 2750.00 | 2675.35 | 14798 | -0.60% |
| 27 Sep 2022 | 2728.05 | 2789.90 | 2800.00 | 2706.60 | 19444 | -0.16% |
| 26 Sep 2022 | 2732.30 | 2701.85 | 2752.00 | 2630.00 | 40245 | 1.13% |
| 23 Sep 2022 | 2701.85 | 2839.90 | 2839.90 | 2670.00 | 45263 | -4.07% |
| 22 Sep 2022 | 2816.45 | 2809.50 | 2884.70 | 2777.00 | 33709 | -0.02% |
| 21 Sep 2022 | 2816.95 | 2853.00 | 2898.75 | 2800.00 | 32518 | -1.31% |
| 20 Sep 2022 | 2854.20 | 2820.00 | 2994.85 | 2815.55 | 176379 | 1.68% |
| 19 Sep 2022 | 2806.95 | 2770.00 | 2875.00 | 2756.30 | 48726 | 1.39% |
| 16 Sep 2022 | 2768.40 | 2819.00 | 2835.10 | 2750.00 | 36674 | -1.49% |
| 15 Sep 2022 | 2810.20 | 2786.00 | 2845.00 | 2770.00 | 44860 | 1.51% |
| 14 Sep 2022 | 2768.40 | 2760.00 | 2801.00 | 2736.80 | 26471 | 0.03% |
| 13 Sep 2022 | 2767.45 | 2787.55 | 2878.80 | 2748.65 | 72803 | -0.72% |
| 12 Sep 2022 | 2787.55 | 2828.00 | 2850.00 | 2769.35 | 38183 | 0.01% |
| 09 Sep 2022 | 2787.40 | 2787.00 | 2848.00 | 2757.30 | 84966 | 0.34% |
| 08 Sep 2022 | 2778.05 | 2657.00 | 2840.00 | 2638.15 | 113222 | 5.26% |
| 07 Sep 2022 | 2639.25 | 2665.00 | 2675.05 | 2625.25 | 39450 | -1.21% |
| 06 Sep 2022 | 2671.45 | 2655.00 | 2695.00 | 2625.05 | 49991 | 1.02% |
| 05 Sep 2022 | 2644.55 | 2659.00 | 2660.00 | 2620.95 | 37556 | 0.00% |
| 02 Sep 2022 | 2644.50 | 2648.55 | 2697.00 | 2632.60 | 115798 | 0.12% |
| 01 Sep 2022 | 2641.20 | 2600.00 | 2660.00 | 2585.00 | 21767 | 1.33% |
| 30 Aug 2022 | 2606.60 | 2679.00 | 2679.00 | 2593.00 | 25963 | -1.08% |
| 29 Aug 2022 | 2635.05 | 2575.00 | 2660.00 | 2502.30 | 24151 | 1.49% |
| 26 Aug 2022 | 2596.35 | 2659.00 | 2659.00 | 2585.00 | 28996 | -0.75% |
| 25 Aug 2022 | 2615.85 | 2655.00 | 2660.00 | 2601.10 | 30059 | -0.89% |
| 24 Aug 2022 | 2639.35 | 2650.00 | 2673.00 | 2616.00 | 19521 | -0.25% |
| 23 Aug 2022 | 2645.90 | 2677.00 | 2774.10 | 2607.00 | 85724 | -2.08% |
| 22 Aug 2022 | 2702.15 | 2723.00 | 2740.35 | 2675.35 | 12825 | -0.55% |
| 19 Aug 2022 | 2717.00 | 2810.00 | 2820.00 | 2709.00 | 21777 | -2.45% |
| 18 Aug 2022 | 2785.25 | 2749.00 | 2855.60 | 2740.25 | 59296 | 2.76% |
| 17 Aug 2022 | 2710.35 | 2700.00 | 2725.00 | 2663.90 | 33820 | 0.60% |
| 16 Aug 2022 | 2694.20 | 2722.65 | 2771.20 | 2675.20 | 33697 | -0.97% |
| 12 Aug 2022 | 2720.65 | 2664.00 | 2749.70 | 2664.00 | 19254 | 2.15% |
| 11 Aug 2022 | 2663.35 | 2730.00 | 2730.00 | 2639.90 | 20969 | -0.96% |
| 10 Aug 2022 | 2689.20 | 2676.00 | 2728.70 | 2624.55 | 28645 | 1.41% |
| 08 Aug 2022 | 2651.70 | 2667.00 | 2698.35 | 2602.80 | 40957 | -0.43% |
| 05 Aug 2022 | 2663.25 | 2800.00 | 2800.00 | 2626.05 | 34945 | -3.58% |
| 04 Aug 2022 | 2762.10 | 2870.00 | 2870.00 | 2662.45 | 65978 | -3.13% |
| 03 Aug 2022 | 2851.45 | 2805.65 | 2870.00 | 2765.55 | 40947 | 0.70% |
| 02 Aug 2022 | 2831.60 | 2810.50 | 2870.00 | 2791.30 | 104329 | 0.43% |
| 01 Aug 2022 | 2819.40 | 2894.00 | 2894.90 | 2784.90 | 86376 | 0.78% |
| 29 Jul 2022 | 2797.65 | 2750.00 | 2853.90 | 2730.00 | 53410 | 2.02% |
| 28 Jul 2022 | 2742.25 | 2727.00 | 2755.00 | 2672.45 | 30331 | 1.63% |
| 27 Jul 2022 | 2698.40 | 2666.80 | 2814.90 | 2615.50 | 120176 | 1.18% |
| 26 Jul 2022 | 2666.80 | 2745.00 | 2774.00 | 2622.25 | 112945 | 0.92% |
| 25 Jul 2022 | 2642.50 | 2617.90 | 2665.55 | 2590.00 | 34081 | 1.18% |
| 22 Jul 2022 | 2611.65 | 2626.00 | 2661.65 | 2581.90 | 23392 | -0.52% |
| 21 Jul 2022 | 2625.35 | 2609.00 | 2659.95 | 2552.40 | 28769 | 1.45% |
| 20 Jul 2022 | 2587.90 | 2570.00 | 2619.20 | 2563.60 | 100355 | 0.93% |
| 19 Jul 2022 | 2564.05 | 2595.60 | 2602.00 | 2537.05 | 42360 | -1.22% |
| 18 Jul 2022 | 2595.60 | 2470.80 | 2610.00 | 2469.15 | 90531 | 5.89% |
| 15 Jul 2022 | 2451.15 | 2460.00 | 2475.00 | 2385.00 | 42992 | 0.22% |
| 14 Jul 2022 | 2445.75 | 2488.00 | 2488.00 | 2416.75 | 20101 | 0.17% |
| 13 Jul 2022 | 2441.65 | 2430.00 | 2479.00 | 2413.55 | 19268 | 0.31% |
| 12 Jul 2022 | 2434.15 | 2474.95 | 2494.95 | 2420.00 | 21621 | -1.50% |
| 11 Jul 2022 | 2471.15 | 2500.00 | 2545.00 | 2452.00 | 77207 | -0.21% |
| 08 Jul 2022 | 2476.45 | 2411.50 | 2575.00 | 2399.00 | 258900 | 4.23% |
| 07 Jul 2022 | 2375.85 | 2375.00 | 2444.70 | 2362.25 | 97024 | 0.13% |
| 06 Jul 2022 | 2372.80 | 2253.00 | 2425.00 | 2253.00 | 110042 | 3.76% |
| 05 Jul 2022 | 2286.85 | 2319.90 | 2328.00 | 2280.00 | 76399 | -0.39% |
| 04 Jul 2022 | 2295.90 | 2330.00 | 2330.00 | 2270.55 | 24497 | -0.05% |
| 01 Jul 2022 | 2297.15 | 2250.00 | 2307.35 | 2250.00 | 14417 | 0.83% |
| 30 Jun 2022 | 2278.25 | 2250.00 | 2298.00 | 2222.00 | 22588 | 0.31% |
| 29 Jun 2022 | 2271.20 | 2215.00 | 2287.70 | 2182.25 | 34578 | 2.67% |
| 28 Jun 2022 | 2212.20 | 2208.00 | 2250.30 | 2165.00 | 60877 | 0.76% |
| 27 Jun 2022 | 2195.45 | 2195.25 | 2248.00 | 2145.10 | 45255 | 0.01% |
| 24 Jun 2022 | 2195.25 | 2126.10 | 2233.35 | 2126.10 | 15744 | 2.10% |
| 23 Jun 2022 | 2150.20 | 2110.00 | 2163.40 | 2110.00 | 11532 | 1.37% |
| 22 Jun 2022 | 2121.15 | 2139.00 | 2158.00 | 2094.65 | 20979 | -0.67% |
| 21 Jun 2022 | 2135.45 | 2099.95 | 2182.00 | 2099.95 | 277676 | 1.99% |
| 20 Jun 2022 | 2093.70 | 2214.00 | 2214.00 | 2026.60 | 35257 | -3.92% |
| 17 Jun 2022 | 2179.15 | 2189.00 | 2209.55 | 2155.90 | 17734 | -0.43% |
| 16 Jun 2022 | 2188.65 | 2285.00 | 2350.00 | 2184.00 | 53556 | -3.18% |
| 15 Jun 2022 | 2260.55 | 2270.70 | 2325.00 | 2242.50 | 38816 | -0.45% |
| 14 Jun 2022 | 2270.70 | 2309.70 | 2313.95 | 2252.30 | 12768 | -0.84% |
| 13 Jun 2022 | 2289.85 | 2339.00 | 2339.00 | 2221.20 | 33690 | -2.42% |
| 10 Jun 2022 | 2346.60 | 2360.00 | 2376.85 | 2330.50 | 13725 | -0.83% |
| 09 Jun 2022 | 2366.30 | 2369.00 | 2398.50 | 2330.00 | 12733 | -0.07% |
| 08 Jun 2022 | 2368.05 | 2370.00 | 2455.00 | 2321.00 | 31455 | 0.61% |
| 07 Jun 2022 | 2353.65 | 2344.10 | 2376.55 | 2302.70 | 5216 | 0.41% |
| 06 Jun 2022 | 2344.10 | 2356.00 | 2367.30 | 2276.00 | 21402 | -0.54% |
| 03 Jun 2022 | 2356.75 | 2361.00 | 2392.20 | 2326.05 | 15437 | -0.17% |
| 02 Jun 2022 | 2360.80 | 2390.00 | 2390.00 | 2337.00 | 26578 | -0.60% |
| 01 Jun 2022 | 2374.95 | 2343.50 | 2477.20 | 2342.20 | 44359 | 0.30% |
| 31 May 2022 | 2367.90 | 2300.00 | 2394.00 | 2251.00 | 31444 | 2.79% |
| 30 May 2022 | 2303.55 | 2269.00 | 2327.90 | 2257.40 | 42839 | 3.22% |
| 27 May 2022 | 2231.60 | 2240.00 | 2280.00 | 2171.00 | 23210 | 1.54% |
| 26 May 2022 | 2197.65 | 2216.00 | 2249.25 | 2141.00 | 14778 | -0.69% |
| 25 May 2022 | 2212.90 | 2363.45 | 2372.40 | 2192.00 | 27612 | -6.37% |
| 24 May 2022 | 2363.45 | 2370.00 | 2398.00 | 2350.00 | 9191 | -0.34% |
| 23 May 2022 | 2371.50 | 2310.00 | 2444.00 | 2310.00 | 53263 | 2.92% |
| 20 May 2022 | 2304.15 | 2259.00 | 2321.10 | 2232.95 | 9847 | 3.75% |
| 19 May 2022 | 2220.95 | 2250.00 | 2264.40 | 2201.25 | 26245 | -3.40% |
| 18 May 2022 | 2299.10 | 2286.00 | 2339.00 | 2281.00 | 33629 | 0.62% |
| 17 May 2022 | 2285.00 | 2300.00 | 2323.85 | 2247.40 | 32687 | 0.30% |
| 16 May 2022 | 2278.15 | 2225.00 | 2297.00 | 2175.45 | 14979 | 3.89% |
| 13 May 2022 | 2192.80 | 2171.00 | 2256.00 | 2105.00 | 41570 | 1.24% |
| 12 May 2022 | 2165.85 | 2200.90 | 2247.00 | 2152.90 | 8237 | -3.04% |
| 11 May 2022 | 2233.70 | 2170.00 | 2264.00 | 2103.20 | 16282 | 4.17% |
| 10 May 2022 | 2144.30 | 2105.00 | 2334.00 | 2100.00 | 47846 | -0.32% |
| 09 May 2022 | 2151.10 | 2221.00 | 2264.00 | 2125.55 | 13882 | -4.04% |
| 06 May 2022 | 2241.55 | 2208.00 | 2260.50 | 2159.00 | 12843 | 1.39% |
| 05 May 2022 | 2210.80 | 2176.05 | 2264.00 | 2161.20 | 8657 | 1.60% |
| 04 May 2022 | 2176.05 | 2204.00 | 2248.05 | 2151.55 | 6649 | -1.23% |
| 02 May 2022 | 2203.15 | 2211.00 | 2248.70 | 2176.90 | 8580 | -1.75% |
| 29 Apr 2022 | 2242.40 | 2273.80 | 2299.90 | 2225.55 | 7865 | -0.42% |
| 28 Apr 2022 | 2251.90 | 2173.00 | 2263.00 | 2160.00 | 9125 | 3.97% |
| 27 Apr 2022 | 2165.85 | 2160.00 | 2220.00 | 2124.25 | 12944 | -0.50% |
| 26 Apr 2022 | 2176.65 | 2199.90 | 2200.00 | 2163.45 | 7085 | 0.47% |
| 25 Apr 2022 | 2166.50 | 2173.75 | 2202.00 | 2151.00 | 9673 | -0.33% |
| 22 Apr 2022 | 2173.75 | 2185.00 | 2244.15 | 2155.85 | 6610 | -0.41% |
| 21 Apr 2022 | 2182.65 | 2230.05 | 2276.85 | 2149.40 | 15450 | -2.01% |
| 20 Apr 2022 | 2227.40 | 2314.55 | 2369.90 | 2201.10 | 12313 | -3.77% |
| 19 Apr 2022 | 2314.55 | 2320.10 | 2388.75 | 2301.10 | 7009 | -0.32% |
| 18 Apr 2022 | 2322.05 | 2342.10 | 2365.15 | 2293.00 | 7094 | -3.24% |
| 13 Apr 2022 | 2399.70 | 2401.10 | 2438.10 | 2390.10 | 9153 | -0.36% |
| 12 Apr 2022 | 2408.35 | 2440.00 | 2440.00 | 2390.10 | 9716 | -2.18% |
| 11 Apr 2022 | 2461.90 | 2390.10 | 2496.00 | 2390.10 | 20640 | 2.67% |
| 08 Apr 2022 | 2397.80 | 2397.00 | 2424.40 | 2373.10 | 13518 | 0.07% |
| 07 Apr 2022 | 2396.05 | 2476.00 | 2498.75 | 2368.00 | 17431 | -3.03% |
| 06 Apr 2022 | 2470.95 | 2410.10 | 2480.00 | 2395.00 | 19583 | 2.52% |
| 05 Apr 2022 | 2410.10 | 2360.00 | 2438.75 | 2350.00 | 20192 | 1.66% |
| 04 Apr 2022 | 2370.75 | 2355.00 | 2425.00 | 2355.00 | 11684 | 0.14% |
| 01 Apr 2022 | 2367.40 | 2388.00 | 2398.00 | 2332.45 | 16135 | 0.38% |
| 31 Mar 2022 | 2358.40 | 2310.00 | 2389.95 | 2310.00 | 44919 | 2.58% |
| 30 Mar 2022 | 2299.00 | 2230.00 | 2360.00 | 2203.30 | 76644 | 5.12% |
| 29 Mar 2022 | 2186.95 | 2153.50 | 2214.00 | 2126.00 | 8475 | 1.56% |
| 28 Mar 2022 | 2153.45 | 2066.10 | 2159.95 | 2051.00 | 12539 | 2.51% |
| 25 Mar 2022 | 2100.65 | 2150.55 | 2177.50 | 2055.40 | 18028 | -2.25% |
| 24 Mar 2022 | 2148.95 | 2197.00 | 2210.00 | 2110.05 | 9787 | -1.46% |
| 23 Mar 2022 | 2180.85 | 2209.70 | 2328.05 | 2161.95 | 24199 | -0.23% |
| 22 Mar 2022 | 2185.95 | 2027.90 | 2240.10 | 2027.90 | 71592 | 7.79% |
| 21 Mar 2022 | 2027.90 | 2047.25 | 2050.00 | 2005.55 | 13323 | -0.43% |
| 17 Mar 2022 | 2036.75 | 2069.25 | 2069.25 | 1966.70 | 20743 | -0.15% |
| 16 Mar 2022 | 2039.85 | 2065.25 | 2103.25 | 2022.00 | 6739 | -1.49% |
| 15 Mar 2022 | 2070.60 | 1985.00 | 2126.05 | 1950.00 | 19623 | 3.57% |
| 14 Mar 2022 | 1999.15 | 1977.10 | 2025.00 | 1940.00 | 9374 | 0.75% |
| 11 Mar 2022 | 1984.35 | 1983.25 | 2009.95 | 1955.00 | 7791 | 0.73% |
| 10 Mar 2022 | 1970.00 | 1994.25 | 2015.80 | 1960.00 | 19909 | 0.45% |
| 09 Mar 2022 | 1961.20 | 2020.00 | 2020.00 | 1948.70 | 3967 | 0.63% |
| 08 Mar 2022 | 1948.90 | 1947.80 | 1998.00 | 1939.50 | 7449 | 0.42% |
| 07 Mar 2022 | 1940.75 | 1970.00 | 1970.00 | 1900.00 | 13854 | -5.17% |
| 04 Mar 2022 | 2046.50 | 2075.00 | 2094.90 | 1991.00 | 15629 | -1.08% |
| 03 Mar 2022 | 2068.75 | 2050.00 | 2100.00 | 2025.75 | 20172 | 1.97% |
| 02 Mar 2022 | 2028.85 | 1967.35 | 2049.00 | 1915.10 | 12839 | 1.58% |
| 28 Feb 2022 | 1997.30 | 1921.90 | 2010.00 | 1872.05 | 6592 | 3.24% |
| 25 Feb 2022 | 1934.55 | 1850.25 | 1951.00 | 1850.25 | 11221 | 4.57% |
| 24 Feb 2022 | 1850.05 | 1875.00 | 1980.00 | 1840.00 | 12404 | -6.70% |
| 23 Feb 2022 | 1982.90 | 1985.00 | 2036.00 | 1965.60 | 6086 | -0.29% |
| 22 Feb 2022 | 1988.65 | 1930.00 | 2000.00 | 1930.00 | 6905 | -1.64% |
| 21 Feb 2022 | 2021.80 | 2046.85 | 2053.95 | 2005.60 | 4768 | -3.20% |
| 18 Feb 2022 | 2088.60 | 2050.00 | 2145.00 | 2037.35 | 15814 | 2.19% |
| 17 Feb 2022 | 2043.75 | 1970.00 | 2056.00 | 1970.00 | 8520 | 3.40% |
| 16 Feb 2022 | 1976.55 | 1979.80 | 2024.70 | 1965.00 | 7423 | -0.06% |
| 15 Feb 2022 | 1977.65 | 1977.65 | 1994.00 | 1950.00 | 8677 | 1.34% |
| 14 Feb 2022 | 1951.55 | 1962.00 | 2004.85 | 1950.00 | 9487 | -3.72% |
| 11 Feb 2022 | 2026.85 | 2071.00 | 2071.00 | 2018.00 | 5119 | -2.67% |
| 10 Feb 2022 | 2082.35 | 2055.65 | 2092.00 | 2047.20 | 4754 | 1.10% |
| 09 Feb 2022 | 2059.75 | 2063.25 | 2101.00 | 2047.45 | 5724 | 0.91% |
| 08 Feb 2022 | 2041.15 | 2045.10 | 2074.55 | 2000.00 | 8931 | -0.10% |
| 07 Feb 2022 | 2043.20 | 2114.80 | 2145.25 | 2030.00 | 11063 | -3.39% |
| 04 Feb 2022 | 2114.80 | 2185.00 | 2185.00 | 2100.00 | 46393 | -3.27% |
| 03 Feb 2022 | 2186.20 | 2160.00 | 2264.00 | 2151.00 | 17578 | 1.31% |
| 02 Feb 2022 | 2157.90 | 2014.00 | 2189.00 | 2014.00 | 20962 | 7.50% |
| 01 Feb 2022 | 2007.35 | 2044.40 | 2060.00 | 2000.00 | 7421 | -1.81% |
| 31 Jan 2022 | 2044.40 | 2098.00 | 2098.00 | 2032.25 | 7221 | -0.79% |
| 28 Jan 2022 | 2060.60 | 2079.80 | 2094.80 | 2022.50 | 8146 | 0.22% |
| 27 Jan 2022 | 2056.10 | 2119.00 | 2119.00 | 2022.05 | 21105 | -2.09% |
| 25 Jan 2022 | 2100.05 | 1950.00 | 2155.00 | 1901.10 | 107923 | -4.51% |
| 24 Jan 2022 | 2199.15 | 2201.00 | 2219.00 | 2050.00 | 24425 | -1.93% |
| 21 Jan 2022 | 2242.45 | 2311.00 | 2337.85 | 2219.80 | 17047 | -3.54% |
| 20 Jan 2022 | 2324.65 | 2306.65 | 2350.00 | 2300.00 | 6713 | 0.78% |
| 19 Jan 2022 | 2306.65 | 2389.20 | 2399.00 | 2270.15 | 19673 | -3.46% |
| 18 Jan 2022 | 2389.20 | 2410.00 | 2430.00 | 2368.40 | 26702 | -0.46% |
| 17 Jan 2022 | 2400.35 | 2340.30 | 2449.00 | 2340.30 | 27147 | 2.57% |
| 14 Jan 2022 | 2340.30 | 2306.00 | 2365.40 | 2306.00 | 23776 | -0.19% |
| 13 Jan 2022 | 2344.85 | 2311.00 | 2363.00 | 2300.00 | 35645 | 0.78% |
| 12 Jan 2022 | 2326.60 | 2349.00 | 2362.00 | 2304.10 | 12461 | 0.35% |
| 11 Jan 2022 | 2318.50 | 2321.00 | 2350.00 | 2304.05 | 14332 | -0.40% |
| 10 Jan 2022 | 2327.70 | 2393.80 | 2395.00 | 2302.35 | 14054 | -1.33% |
| 07 Jan 2022 | 2359.10 | 2350.00 | 2376.00 | 2315.70 | 89928 | 1.47% |
| 06 Jan 2022 | 2324.85 | 2364.95 | 2364.95 | 2300.00 | 8636 | -0.92% |
| 05 Jan 2022 | 2346.45 | 2399.95 | 2399.95 | 2338.00 | 11241 | -1.66% |
| 04 Jan 2022 | 2386.00 | 2360.00 | 2414.00 | 2340.00 | 17772 | 2.18% |
| 03 Jan 2022 | 2335.05 | 2295.00 | 2348.95 | 2266.05 | 13573 | 3.28% |
| 31 Dec 2021 | 2260.95 | 2294.90 | 2294.90 | 2240.05 | 7413 | -0.28% |
| 30 Dec 2021 | 2267.35 | 2272.75 | 2296.10 | 2261.00 | 4692 | -0.39% |
| 29 Dec 2021 | 2276.30 | 2274.80 | 2328.95 | 2256.25 | 17326 | 1.37% |
| 28 Dec 2021 | 2245.50 | 2274.85 | 2279.30 | 2240.50 | 5771 | 0.00% |
| 27 Dec 2021 | 2245.40 | 2257.20 | 2275.00 | 2211.70 | 7761 | -1.28% |
| 24 Dec 2021 | 2274.40 | 2264.90 | 2311.65 | 2200.00 | 27006 | 2.04% |
| 23 Dec 2021 | 2228.85 | 2168.00 | 2240.00 | 2166.85 | 10022 | 2.81% |
| 22 Dec 2021 | 2168.00 | 2149.90 | 2174.30 | 2130.00 | 5569 | 2.03% |
| 21 Dec 2021 | 2124.80 | 2120.00 | 2161.75 | 2091.25 | 8020 | 0.61% |
| 20 Dec 2021 | 2112.00 | 2157.00 | 2197.25 | 2075.25 | 14500 | -3.83% |
| 17 Dec 2021 | 2196.05 | 2218.00 | 2218.00 | 2180.00 | 5235 | -0.16% |
| 16 Dec 2021 | 2199.60 | 2248.25 | 2253.05 | 2185.90 | 7738 | -1.04% |
| 15 Dec 2021 | 2222.75 | 2222.00 | 2307.45 | 2215.00 | 14722 | -0.13% |
| 14 Dec 2021 | 2225.60 | 2200.10 | 2331.95 | 2200.10 | 24071 | 0.16% |
| 13 Dec 2021 | 2222.05 | 2235.00 | 2261.50 | 2200.10 | 5332 | -0.43% |
| 10 Dec 2021 | 2231.55 | 2240.00 | 2279.50 | 2225.70 | 52215 | -0.71% |
| 09 Dec 2021 | 2247.55 | 2290.00 | 2295.00 | 2241.05 | 11695 | 0.14% |
| 08 Dec 2021 | 2244.40 | 2265.00 | 2295.00 | 2238.00 | 12818 | 0.03% |
| 07 Dec 2021 | 2243.75 | 2286.60 | 2301.70 | 2229.50 | 14453 | -0.92% |
| 06 Dec 2021 | 2264.60 | 2298.00 | 2298.00 | 2260.00 | 3865 | -1.45% |
| 03 Dec 2021 | 2298.00 | 2299.90 | 2347.35 | 2275.00 | 20626 | 0.60% |
| 02 Dec 2021 | 2284.35 | 2299.00 | 2304.45 | 2268.00 | 5021 | 0.85% |
| 01 Dec 2021 | 2265.15 | 2323.70 | 2323.70 | 2233.25 | 9900 | -0.30% |
| 30 Nov 2021 | 2272.05 | 2232.25 | 2377.00 | 2232.25 | 16430 | 1.80% |
| 29 Nov 2021 | 2231.90 | 2230.55 | 2247.80 | 2130.00 | 15113 | -2.10% |
| 26 Nov 2021 | 2279.70 | 2411.00 | 2411.00 | 2248.00 | 13830 | -5.97% |
| 25 Nov 2021 | 2424.35 | 2361.20 | 2445.00 | 2361.20 | 13301 | 0.67% |
| 24 Nov 2021 | 2408.15 | 2440.00 | 2440.00 | 2346.00 | 14734 | 2.61% |
| 23 Nov 2021 | 2346.90 | 2180.00 | 2377.75 | 2180.00 | 35204 | 5.45% |
| 22 Nov 2021 | 2225.70 | 2340.05 | 2366.25 | 2201.00 | 29222 | -5.14% |
| 18 Nov 2021 | 2346.20 | 2438.35 | 2460.35 | 2324.00 | 16497 | -3.78% |
| 17 Nov 2021 | 2438.35 | 2410.00 | 2472.60 | 2400.00 | 11597 | 0.98% |
| 16 Nov 2021 | 2414.70 | 2445.45 | 2465.65 | 2393.00 | 18873 | -1.22% |
| 15 Nov 2021 | 2444.40 | 2484.50 | 2484.50 | 2403.05 | 18152 | -0.29% |
| 12 Nov 2021 | 2451.50 | 2487.90 | 2516.60 | 2420.00 | 24386 | -1.46% |
| 11 Nov 2021 | 2487.90 | 2588.25 | 2593.50 | 2475.00 | 14357 | -3.46% |
| 10 Nov 2021 | 2577.15 | 2546.05 | 2590.45 | 2544.90 | 8216 | -0.96% |
| 09 Nov 2021 | 2602.15 | 2598.00 | 2625.00 | 2545.00 | 37587 | 1.41% |
| 08 Nov 2021 | 2565.90 | 2628.25 | 2664.00 | 2515.95 | 33401 | -1.49% |
| 04 Nov 2021 | 2604.75 | 2610.00 | 2624.00 | 2591.05 | 6396 | -0.02% |
| 03 Nov 2021 | 2605.20 | 2630.00 | 2675.00 | 2590.00 | 19109 | -0.57% |
| 02 Nov 2021 | 2620.05 | 2672.25 | 2688.00 | 2601.15 | 22609 | -1.23% |
| 01 Nov 2021 | 2652.70 | 2700.00 | 2778.00 | 2628.90 | 51725 | 0.91% |
| 29 Oct 2021 | 2628.90 | 2574.00 | 2682.00 | 2505.00 | 46497 | 2.37% |
| 28 Oct 2021 | 2568.00 | 2590.00 | 2598.00 | 2535.15 | 16068 | -0.39% |
| 27 Oct 2021 | 2577.95 | 2606.00 | 2680.05 | 2550.00 | 29336 | -1.06% |
| 26 Oct 2021 | 2605.70 | 2517.90 | 2630.00 | 2461.55 | 62615 | 4.26% |
| 25 Oct 2021 | 2499.25 | 2415.00 | 2506.15 | 2345.00 | 62453 | 3.71% |
| 22 Oct 2021 | 2409.85 | 2475.00 | 2488.80 | 2400.00 | 22584 | -2.33% |
| 21 Oct 2021 | 2467.35 | 2532.00 | 2532.00 | 2447.40 | 30670 | -2.10% |
| 20 Oct 2021 | 2520.35 | 2555.00 | 2678.00 | 2425.10 | 85608 | -1.16% |
| 19 Oct 2021 | 2549.90 | 2695.00 | 2710.00 | 2510.20 | 127654 | 0.73% |
| 18 Oct 2021 | 2531.35 | 2438.00 | 2570.00 | 2412.25 | 133460 | 6.10% |
| 14 Oct 2021 | 2385.80 | 2430.00 | 2475.00 | 2371.10 | 34622 | -1.69% |
| 13 Oct 2021 | 2426.70 | 2285.00 | 2540.00 | 2280.75 | 207267 | 7.04% |
| 12 Oct 2021 | 2267.05 | 2258.00 | 2288.55 | 2236.20 | 20010 | 0.62% |
| 11 Oct 2021 | 2253.05 | 2234.00 | 2298.90 | 2232.40 | 37983 | 3.20% |
| 08 Oct 2021 | 2183.15 | 2221.95 | 2320.00 | 2171.85 | 17787 | -0.96% |
| 07 Oct 2021 | 2204.40 | 2275.20 | 2290.55 | 2182.85 | 29289 | -1.62% |
| 06 Oct 2021 | 2240.75 | 2204.80 | 2328.00 | 2194.90 | 153065 | 2.86% |
| 05 Oct 2021 | 2178.35 | 2115.00 | 2220.00 | 2103.30 | 49575 | 3.19% |
| 04 Oct 2021 | 2111.10 | 2129.90 | 2142.55 | 2072.65 | 21799 | 0.20% |
| 01 Oct 2021 | 2106.80 | 2090.00 | 2124.90 | 2049.50 | 19447 | -0.14% |
| 30 Sep 2021 | 2109.75 | 2105.00 | 2125.75 | 2103.00 | 10208 | -0.57% |
| 29 Sep 2021 | 2121.90 | 2120.95 | 2160.00 | 2091.15 | 20996 | 0.04% |
| 28 Sep 2021 | 2121.00 | 2135.00 | 2142.00 | 2097.85 | 27090 | -0.05% |
| 27 Sep 2021 | 2122.10 | 2129.95 | 2141.10 | 2082.55 | 30369 | 0.29% |
| 24 Sep 2021 | 2116.05 | 2178.00 | 2242.00 | 2103.05 | 194785 | -1.14% |
| 23 Sep 2021 | 2140.40 | 1999.00 | 2155.00 | 1962.85 | 199435 | 8.64% |
| 22 Sep 2021 | 1970.15 | 1982.25 | 1982.25 | 1962.00 | 5994 | 0.30% |
| 21 Sep 2021 | 1964.35 | 1941.00 | 1989.95 | 1929.00 | 12374 | 0.21% |
| 20 Sep 2021 | 1960.20 | 1985.00 | 2014.00 | 1958.45 | 19835 | -0.90% |
| 17 Sep 2021 | 1978.10 | 1992.00 | 1992.00 | 1955.00 | 28051 | 0.16% |
| 16 Sep 2021 | 1975.00 | 1970.00 | 1990.00 | 1963.05 | 9419 | 0.50% |
| 15 Sep 2021 | 1965.25 | 1977.00 | 2019.00 | 1940.65 | 22727 | -0.06% |
| 14 Sep 2021 | 1966.45 | 1985.60 | 1990.00 | 1961.20 | 9061 | -0.26% |
| 13 Sep 2021 | 1971.55 | 1965.00 | 1983.80 | 1950.05 | 9908 | -0.33% |
| 09 Sep 2021 | 1978.15 | 1975.00 | 1992.65 | 1967.00 | 9929 | 0.04% |
| 08 Sep 2021 | 1977.30 | 1980.00 | 2010.00 | 1953.05 | 9053 | -0.42% |
| 07 Sep 2021 | 1985.60 | 1994.00 | 2025.00 | 1960.00 | 13379 | 0.10% |
| 06 Sep 2021 | 1983.60 | 1998.25 | 2017.35 | 1975.65 | 20081 | 0.03% |
| 03 Sep 2021 | 1983.05 | 2064.90 | 2064.90 | 1972.35 | 33695 | -2.70% |
| 02 Sep 2021 | 2038.10 | 1981.10 | 2100.00 | 1981.10 | 70108 | 4.77% |
| 01 Sep 2021 | 1945.40 | 1925.50 | 1979.80 | 1919.50 | 24885 | 0.80% |
| 31 Aug 2021 | 1930.05 | 1962.60 | 1967.00 | 1834.80 | 11489 | -1.12% |
| 30 Aug 2021 | 1951.95 | 1952.00 | 1966.10 | 1935.85 | 9939 | 0.77% |
| 27 Aug 2021 | 1937.00 | 1922.60 | 1952.00 | 1920.25 | 29312 | 0.75% |
| 26 Aug 2021 | 1922.60 | 1905.00 | 1945.00 | 1905.00 | 7926 | 0.18% |
| 25 Aug 2021 | 1919.05 | 1887.25 | 1928.95 | 1881.15 | 10543 | 2.13% |
| 24 Aug 2021 | 1878.95 | 1860.00 | 1899.85 | 1859.95 | 8825 | 0.86% |
| 23 Aug 2021 | 1862.95 | 1931.00 | 1934.60 | 1838.80 | 30427 | -3.01% |
| 20 Aug 2021 | 1920.70 | 1905.55 | 1940.40 | 1903.00 | 32866 | -1.39% |
| 18 Aug 2021 | 1947.70 | 1990.00 | 1990.00 | 1920.00 | 18813 | -0.71% |
| 17 Aug 2021 | 1961.70 | 1990.00 | 1990.00 | 1960.00 | 7535 | -0.20% |
| 16 Aug 2021 | 1965.70 | 2039.00 | 2039.00 | 1952.15 | 13959 | -1.66% |
| 13 Aug 2021 | 1998.80 | 2010.00 | 2053.00 | 1978.00 | 31276 | 0.92% |
| 12 Aug 2021 | 1980.65 | 1989.00 | 2050.00 | 1952.00 | 15046 | -0.42% |
| 11 Aug 2021 | 1989.00 | 1931.55 | 2010.00 | 1914.15 | 47617 | 2.97% |
| 10 Aug 2021 | 1931.55 | 2014.90 | 2014.95 | 1895.00 | 26096 | -3.51% |
| 09 Aug 2021 | 2001.80 | 2019.80 | 2019.80 | 1950.55 | 26466 | 0.22% |
| 06 Aug 2021 | 1997.45 | 1957.00 | 2009.95 | 1957.00 | 15742 | 2.13% |
| 05 Aug 2021 | 1955.70 | 1993.90 | 2003.15 | 1950.00 | 131996 | -1.69% |
| 04 Aug 2021 | 1989.25 | 2002.25 | 2051.15 | 1979.05 | 28453 | -1.79% |
| 03 Aug 2021 | 2025.55 | 2062.30 | 2063.55 | 2001.00 | 34029 | -1.78% |
| 02 Aug 2021 | 2062.30 | 2019.00 | 2073.45 | 2000.00 | 41373 | 2.93% |
| 30 Jul 2021 | 2003.50 | 2000.00 | 2020.00 | 1993.00 | 15554 | 0.77% |
| 29 Jul 2021 | 1988.10 | 1975.00 | 2025.00 | 1953.70 | 35322 | 0.77% |
| 28 Jul 2021 | 1972.95 | 2019.00 | 2019.00 | 1944.00 | 24041 | -0.53% |
| 27 Jul 2021 | 1983.45 | 1996.00 | 2020.00 | 1980.00 | 35374 | -0.52% |
| 26 Jul 2021 | 1993.75 | 2039.00 | 2047.50 | 1978.00 | 69080 | -1.91% |
| 23 Jul 2021 | 2032.55 | 2025.00 | 2081.60 | 2025.00 | 27534 | -0.71% |
| 22 Jul 2021 | 2047.10 | 2084.70 | 2099.05 | 2040.00 | 41071 | -0.90% |
| 20 Jul 2021 | 2065.65 | 2105.70 | 2110.20 | 2001.50 | 50870 | -0.99% |
| 19 Jul 2021 | 2086.25 | 2100.00 | 2145.10 | 2071.60 | 100484 | -0.76% |
| 16 Jul 2021 | 2102.20 | 2055.00 | 2149.00 | 2045.50 | 242498 | 3.00% |
| 15 Jul 2021 | 2040.95 | 2098.00 | 2098.00 | 2018.60 | 159703 | -4.03% |
| 14 Jul 2021 | 2126.60 | 2075.00 | 2150.00 | 2075.00 | 76582 | 1.56% |
| 13 Jul 2021 | 2093.95 | 2158.45 | 2176.00 | 2075.00 | 62038 | -1.94% |
| 12 Jul 2021 | 2135.45 | 2034.70 | 2173.00 | 2031.00 | 288304 | 6.11% |
| 09 Jul 2021 | 2012.40 | 2019.00 | 2084.05 | 2002.00 | 95340 | 0.54% |
| 08 Jul 2021 | 2001.65 | 2000.00 | 2054.00 | 1990.00 | 46734 | 0.74% |
| 07 Jul 2021 | 1986.90 | 2000.00 | 2068.80 | 1978.00 | 40613 | -0.24% |
| 06 Jul 2021 | 1991.65 | 2058.85 | 2089.00 | 1980.00 | 80696 | -2.92% |
| 05 Jul 2021 | 2051.50 | 1923.00 | 2094.00 | 1894.50 | 269344 | 10.65% |
| 02 Jul 2021 | 1854.00 | 1794.00 | 1914.00 | 1786.90 | 113903 | 3.87% |
| 01 Jul 2021 | 1784.95 | 1780.00 | 1797.95 | 1761.35 | 10393 | 0.54% |
| 30 Jun 2021 | 1775.40 | 1800.00 | 1815.10 | 1760.25 | 42826 | -1.03% |
| 29 Jun 2021 | 1793.90 | 1775.00 | 1800.00 | 1748.60 | 39508 | 2.22% |
| 28 Jun 2021 | 1755.00 | 1733.00 | 1772.30 | 1720.50 | 17786 | 0.69% |
| 25 Jun 2021 | 1743.00 | 1755.00 | 1793.70 | 1733.00 | 17519 | -1.23% |
| 24 Jun 2021 | 1764.70 | 1789.80 | 1815.00 | 1756.10 | 20436 | -1.40% |
| 23 Jun 2021 | 1789.80 | 1741.00 | 1800.00 | 1729.35 | 38530 | 2.84% |
| 22 Jun 2021 | 1740.45 | 1750.00 | 1752.90 | 1716.05 | 11448 | 0.84% |
| 21 Jun 2021 | 1725.90 | 1675.00 | 1755.00 | 1648.50 | 32329 | 1.50% |
| 18 Jun 2021 | 1700.45 | 1723.00 | 1732.90 | 1685.00 | 31823 | -1.26% |
| 17 Jun 2021 | 1722.20 | 1701.00 | 1737.15 | 1701.00 | 30921 | -0.91% |
| 16 Jun 2021 | 1738.05 | 1769.80 | 1789.80 | 1721.00 | 26931 | -1.79% |
| 15 Jun 2021 | 1769.80 | 1788.00 | 1805.05 | 1761.00 | 24666 | -0.93% |
| 14 Jun 2021 | 1786.45 | 1797.00 | 1798.00 | 1718.15 | 36421 | -0.60% |
| 11 Jun 2021 | 1797.20 | 1826.95 | 1834.40 | 1785.00 | 42589 | -1.15% |
| 10 Jun 2021 | 1818.20 | 1835.00 | 1835.00 | 1804.80 | 25675 | 0.77% |
| 09 Jun 2021 | 1804.35 | 1810.00 | 1854.90 | 1791.00 | 103394 | 0.22% |
| 08 Jun 2021 | 1800.45 | 1832.00 | 1835.00 | 1789.00 | 51294 | -0.43% |
| 07 Jun 2021 | 1808.20 | 1795.00 | 1834.35 | 1771.30 | 95360 | 0.91% |
| 04 Jun 2021 | 1791.90 | 1786.00 | 1807.70 | 1770.00 | 108480 | 0.42% |
| 03 Jun 2021 | 1784.35 | 1786.00 | 1800.00 | 1760.00 | 77069 | 0.38% |
| 02 Jun 2021 | 1777.65 | 1741.30 | 1794.00 | 1725.00 | 114030 | 1.63% |
| 01 Jun 2021 | 1749.20 | 1701.00 | 1778.00 | 1653.40 | 195257 | 2.48% |
| 31 May 2021 | 1706.95 | 1643.00 | 1738.00 | 1623.60 | 177334 | 4.09% |
| 28 May 2021 | 1639.90 | 1638.00 | 1685.00 | 1585.00 | 141693 | 0.45% |
| 27 May 2021 | 1632.60 | 1640.00 | 1649.90 | 1599.00 | 73263 | 0.15% |
| 26 May 2021 | 1630.15 | 1609.00 | 1648.00 | 1573.55 | 122685 | 2.33% |
| 25 May 2021 | 1593.00 | 1500.00 | 1605.35 | 1500.00 | 358890 | 6.62% |
| 24 May 2021 | 1494.10 | 1480.00 | 1502.15 | 1470.50 | 35914 | 1.20% |
| 21 May 2021 | 1476.45 | 1492.00 | 1515.00 | 1460.00 | 98710 | -0.54% |
| 20 May 2021 | 1484.50 | 1490.00 | 1510.00 | 1478.10 | 59743 | -0.49% |
| 19 May 2021 | 1491.85 | 1510.50 | 1521.95 | 1480.35 | 58784 | -1.23% |
| 18 May 2021 | 1510.50 | 1530.00 | 1550.00 | 1501.75 | 110954 | -0.63% |
| 17 May 2021 | 1520.10 | 1547.00 | 1547.20 | 1513.00 | 252416 | -0.79% |
| 14 May 2021 | 1532.25 | 1526.05 | 1547.00 | 1503.00 | 148091 | 0.45% |
| 12 May 2021 | 1525.35 | 1499.00 | 1574.00 | 1496.60 | 140050 | 1.72% |
| 11 May 2021 | 1499.60 | 1519.00 | 1535.00 | 1492.35 | 151515 | -2.34% |
| 10 May 2021 | 1535.50 | 1517.00 | 1550.00 | 1491.55 | 334749 | 3.35% |
| 07 May 2021 | 1485.70 | 1420.80 | 1499.00 | 1406.00 | 200337 | 5.65% |
| 06 May 2021 | 1406.20 | 1425.00 | 1429.00 | 1366.15 | 106027 | 2.03% |
| 05 May 2021 | 1378.20 | 1335.00 | 1400.00 | 1299.00 | 72070 | 3.53% |
| 04 May 2021 | 1331.15 | 1307.00 | 1340.00 | 1296.10 | 44843 | 2.90% |
| 03 May 2021 | 1293.60 | 1345.15 | 1345.55 | 1291.75 | 56238 | -3.86% |
| 30 Apr 2021 | 1345.60 | 1350.00 | 1367.15 | 1336.55 | 28684 | -0.92% |
| 29 Apr 2021 | 1358.15 | 1363.25 | 1377.75 | 1339.30 | 32211 | -0.07% |
| 28 Apr 2021 | 1359.10 | 1307.00 | 1365.00 | 1307.00 | 68163 | 4.15% |
| 27 Apr 2021 | 1305.00 | 1308.80 | 1313.90 | 1292.50 | 83136 | 0.35% |
| 26 Apr 2021 | 1300.50 | 1290.00 | 1316.00 | 1285.00 | 86599 | 1.28% |
| 23 Apr 2021 | 1284.10 | 1299.00 | 1315.00 | 1275.00 | 58253 | 0.86% |
| 22 Apr 2021 | 1273.20 | 1290.00 | 1333.00 | 1245.00 | 194559 | -1.67% |
| 20 Apr 2021 | 1294.85 | 1305.10 | 1339.70 | 1286.00 | 52698 | -0.10% |
| 19 Apr 2021 | 1296.10 | 1314.00 | 1320.00 | 1295.00 | 32114 | -3.15% |
| 16 Apr 2021 | 1338.30 | 1377.00 | 1377.00 | 1335.00 | 31669 | -0.26% |
| 15 Apr 2021 | 1341.80 | 1371.05 | 1380.85 | 1336.70 | 38327 | -1.94% |
| 13 Apr 2021 | 1368.40 | 1372.00 | 1387.95 | 1361.15 | 36743 | 0.18% |
| 12 Apr 2021 | 1366.00 | 1423.00 | 1430.00 | 1351.10 | 76484 | -5.45% |
| 09 Apr 2021 | 1444.80 | 1461.00 | 1477.00 | 1441.45 | 32379 | -0.79% |
| 08 Apr 2021 | 1456.35 | 1464.00 | 1481.95 | 1450.00 | 62787 | 0.09% |
| 07 Apr 2021 | 1455.05 | 1459.00 | 1488.95 | 1443.65 | 62183 | -0.01% |
| 06 Apr 2021 | 1455.25 | 1430.00 | 1470.00 | 1422.05 | 71043 | 2.13% |
| 05 Apr 2021 | 1424.95 | 1435.00 | 1459.95 | 1422.00 | 37221 | -1.66% |
| 01 Apr 2021 | 1449.05 | 1425.10 | 1476.00 | 1425.10 | 67232 | 2.09% |
| 31 Mar 2021 | 1419.45 | 1476.10 | 1489.85 | 1409.95 | 146087 | -4.51% |
| 30 Mar 2021 | 1486.55 | 1501.00 | 1510.00 | 1435.50 | 170145 | -0.53% |
| 26 Mar 2021 | 1494.50 | 1430.00 | 1530.00 | 1428.30 | 1002138 | 4.10% |
