CreditAccess Grameen Ltd
NSE :CREDITACC BSE :541770 Sector : FinanceBuy, Sell or Hold CREDITACC ?
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
CREDITACC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 884.70 | 897.00 | 898.00 | 870.00 | 370332 | -1.37% |
| 13 Nov 2024 | 897.00 | 917.60 | 917.60 | 890.00 | 172215 | -1.85% |
| 12 Nov 2024 | 913.90 | 920.00 | 923.00 | 909.25 | 141599 | -0.38% |
| 11 Nov 2024 | 917.35 | 922.90 | 941.00 | 915.05 | 108712 | -0.34% |
| 08 Nov 2024 | 920.50 | 948.65 | 948.65 | 919.50 | 159294 | -2.83% |
| 07 Nov 2024 | 947.35 | 955.00 | 965.15 | 943.40 | 101799 | -0.19% |
| 06 Nov 2024 | 949.20 | 935.25 | 953.00 | 926.10 | 233579 | 2.41% |
| 05 Nov 2024 | 926.90 | 954.50 | 954.50 | 924.00 | 318709 | -2.94% |
| 04 Nov 2024 | 955.00 | 997.50 | 998.10 | 945.30 | 284509 | -4.26% |
| 01 Nov 2024 | 997.45 | 990.10 | 1002.95 | 990.10 | 28728 | 1.58% |
| 31 Oct 2024 | 981.95 | 982.15 | 992.10 | 956.25 | 439264 | -0.16% |
| 30 Oct 2024 | 983.50 | 944.85 | 1007.00 | 940.95 | 402340 | 4.78% |
| 29 Oct 2024 | 938.65 | 953.05 | 963.70 | 936.00 | 230774 | -1.96% |
| 28 Oct 2024 | 957.45 | 940.00 | 968.75 | 911.50 | 1370303 | -2.45% |
| 25 Oct 2024 | 981.50 | 991.60 | 1021.00 | 960.05 | 360140 | -0.23% |
| 24 Oct 2024 | 983.75 | 990.00 | 1007.05 | 979.00 | 164048 | -0.94% |
| 23 Oct 2024 | 993.10 | 1000.20 | 1004.60 | 974.55 | 197506 | -0.70% |
| 22 Oct 2024 | 1000.10 | 1014.35 | 1017.40 | 996.00 | 301269 | -1.40% |
| 21 Oct 2024 | 1014.35 | 1026.00 | 1031.00 | 986.10 | 275475 | -1.14% |
| 18 Oct 2024 | 1026.00 | 1049.50 | 1049.50 | 1018.55 | 218862 | -2.04% |
| 17 Oct 2024 | 1047.35 | 1032.95 | 1064.45 | 1028.70 | 541059 | 2.27% |
| 16 Oct 2024 | 1024.10 | 1058.55 | 1064.30 | 1018.15 | 441203 | -2.91% |
| 15 Oct 2024 | 1054.75 | 1064.00 | 1070.00 | 1051.00 | 298858 | -0.01% |
| 14 Oct 2024 | 1054.90 | 1085.30 | 1094.80 | 1050.05 | 444877 | -1.89% |
| 11 Oct 2024 | 1075.25 | 1110.00 | 1114.20 | 1068.10 | 891127 | -3.93% |
| 10 Oct 2024 | 1119.20 | 1161.10 | 1161.90 | 1116.25 | 479118 | -2.83% |
| 09 Oct 2024 | 1151.80 | 1151.00 | 1170.00 | 1145.00 | 185323 | 0.83% |
| 08 Oct 2024 | 1142.35 | 1140.00 | 1159.85 | 1129.00 | 234743 | -0.23% |
| 07 Oct 2024 | 1144.95 | 1160.00 | 1160.00 | 1125.00 | 186908 | -0.45% |
| 04 Oct 2024 | 1150.15 | 1170.50 | 1172.45 | 1144.90 | 293992 | -1.74% |
| 03 Oct 2024 | 1170.50 | 1183.05 | 1193.00 | 1168.00 | 318479 | -2.19% |
| 01 Oct 2024 | 1196.70 | 1200.10 | 1207.50 | 1191.20 | 81916 | -0.08% |
| 30 Sep 2024 | 1197.60 | 1204.95 | 1211.25 | 1196.00 | 144263 | -0.56% |
| 27 Sep 2024 | 1204.30 | 1220.50 | 1228.00 | 1200.00 | 220917 | -1.13% |
| 26 Sep 2024 | 1218.10 | 1232.00 | 1232.00 | 1213.05 | 144521 | -0.06% |
| 25 Sep 2024 | 1218.85 | 1215.00 | 1221.00 | 1208.00 | 102592 | 0.30% |
| 24 Sep 2024 | 1215.25 | 1244.30 | 1244.35 | 1206.55 | 215281 | -2.27% |
| 23 Sep 2024 | 1243.45 | 1275.00 | 1279.90 | 1238.00 | 196405 | -2.42% |
| 20 Sep 2024 | 1274.25 | 1280.00 | 1295.00 | 1269.00 | 186061 | 0.35% |
| 19 Sep 2024 | 1269.75 | 1243.50 | 1281.00 | 1215.50 | 349141 | 2.37% |
| 18 Sep 2024 | 1240.40 | 1259.20 | 1263.95 | 1237.00 | 161559 | -1.00% |
| 17 Sep 2024 | 1252.90 | 1263.70 | 1269.80 | 1236.00 | 157018 | -0.88% |
| 16 Sep 2024 | 1264.00 | 1274.80 | 1274.80 | 1248.75 | 233121 | 0.24% |
| 13 Sep 2024 | 1260.95 | 1275.00 | 1275.05 | 1240.90 | 244198 | 0.58% |
| 12 Sep 2024 | 1253.65 | 1228.00 | 1266.75 | 1208.25 | 876323 | 3.48% |
| 11 Sep 2024 | 1211.45 | 1214.00 | 1226.05 | 1190.00 | 145102 | -0.19% |
| 10 Sep 2024 | 1213.70 | 1207.00 | 1229.90 | 1202.85 | 125264 | 0.65% |
| 09 Sep 2024 | 1205.85 | 1210.00 | 1211.80 | 1176.85 | 296773 | -0.25% |
| 06 Sep 2024 | 1208.85 | 1180.10 | 1214.35 | 1176.60 | 497706 | 2.51% |
| 05 Sep 2024 | 1179.25 | 1191.00 | 1193.25 | 1177.15 | 234506 | -0.56% |
| 04 Sep 2024 | 1185.85 | 1207.95 | 1208.10 | 1184.00 | 242788 | -1.97% |
| 03 Sep 2024 | 1209.70 | 1214.25 | 1218.00 | 1205.85 | 83719 | 0.16% |
| 02 Sep 2024 | 1207.75 | 1230.00 | 1235.00 | 1203.30 | 123454 | -1.09% |
| 30 Aug 2024 | 1221.05 | 1198.75 | 1224.00 | 1195.05 | 227863 | 2.37% |
| 29 Aug 2024 | 1192.75 | 1202.00 | 1217.90 | 1190.05 | 138300 | -0.75% |
| 28 Aug 2024 | 1201.75 | 1217.90 | 1217.90 | 1196.55 | 186509 | -0.84% |
| 27 Aug 2024 | 1211.90 | 1220.55 | 1220.55 | 1208.25 | 175342 | 0.02% |
| 26 Aug 2024 | 1211.60 | 1217.00 | 1223.60 | 1205.50 | 224392 | 0.66% |
| 23 Aug 2024 | 1203.60 | 1230.00 | 1230.00 | 1196.00 | 265715 | -1.38% |
| 22 Aug 2024 | 1220.50 | 1229.95 | 1251.55 | 1218.00 | 170799 | -0.16% |
| 21 Aug 2024 | 1222.40 | 1238.65 | 1245.90 | 1217.90 | 206142 | -0.51% |
| 20 Aug 2024 | 1228.65 | 1226.45 | 1236.75 | 1225.00 | 91447 | 0.18% |
| 19 Aug 2024 | 1226.45 | 1222.20 | 1242.00 | 1208.05 | 184138 | 1.23% |
| 16 Aug 2024 | 1211.50 | 1179.60 | 1225.00 | 1153.00 | 318906 | 2.87% |
| 14 Aug 2024 | 1177.65 | 1214.80 | 1226.00 | 1153.30 | 393177 | -2.10% |
| 13 Aug 2024 | 1202.95 | 1243.45 | 1254.00 | 1195.30 | 373020 | -3.38% |
| 12 Aug 2024 | 1245.05 | 1256.00 | 1256.70 | 1226.05 | 187274 | -0.57% |
| 09 Aug 2024 | 1252.20 | 1253.85 | 1276.65 | 1243.10 | 126852 | -0.05% |
| 08 Aug 2024 | 1252.85 | 1288.95 | 1288.95 | 1250.00 | 196392 | -2.53% |
| 07 Aug 2024 | 1285.40 | 1299.80 | 1318.80 | 1283.00 | 178761 | -1.77% |
| 06 Aug 2024 | 1308.60 | 1292.00 | 1319.25 | 1285.05 | 291212 | 2.33% |
| 05 Aug 2024 | 1278.75 | 1280.00 | 1288.95 | 1258.50 | 307367 | -2.52% |
| 02 Aug 2024 | 1311.80 | 1312.55 | 1321.55 | 1305.00 | 177011 | -0.81% |
| 01 Aug 2024 | 1322.55 | 1325.00 | 1334.85 | 1310.00 | 264629 | -0.38% |
| 31 Jul 2024 | 1327.65 | 1327.90 | 1335.60 | 1312.30 | 155732 | 0.13% |
| 30 Jul 2024 | 1325.90 | 1315.40 | 1342.00 | 1303.25 | 382511 | 0.80% |
| 29 Jul 2024 | 1315.40 | 1325.00 | 1349.00 | 1305.65 | 296125 | 0.26% |
| 26 Jul 2024 | 1311.95 | 1280.00 | 1323.05 | 1263.05 | 304980 | 3.21% |
| 25 Jul 2024 | 1271.10 | 1279.00 | 1304.00 | 1266.00 | 552575 | -2.18% |
| 24 Jul 2024 | 1299.45 | 1315.00 | 1323.95 | 1295.00 | 589145 | -0.28% |
| 23 Jul 2024 | 1303.10 | 1280.00 | 1309.00 | 1261.95 | 382833 | 2.84% |
| 22 Jul 2024 | 1267.15 | 1241.00 | 1274.95 | 1215.15 | 970084 | -1.35% |
| 19 Jul 2024 | 1284.50 | 1297.15 | 1304.90 | 1278.25 | 161715 | -0.98% |
| 18 Jul 2024 | 1297.15 | 1284.90 | 1313.65 | 1282.00 | 447357 | 1.51% |
| 16 Jul 2024 | 1277.80 | 1296.95 | 1328.00 | 1273.00 | 509054 | -0.40% |
| 15 Jul 2024 | 1282.90 | 1307.45 | 1313.70 | 1272.10 | 298074 | -0.75% |
| 12 Jul 2024 | 1292.60 | 1291.00 | 1319.00 | 1280.00 | 435146 | 1.40% |
| 11 Jul 2024 | 1274.75 | 1269.80 | 1303.10 | 1257.45 | 526805 | 1.65% |
| 10 Jul 2024 | 1254.10 | 1310.00 | 1310.00 | 1249.00 | 679955 | -2.25% |
| 09 Jul 2024 | 1282.95 | 1310.35 | 1314.40 | 1275.00 | 578123 | -2.09% |
| 08 Jul 2024 | 1310.35 | 1329.05 | 1336.80 | 1302.50 | 281268 | -1.47% |
| 05 Jul 2024 | 1329.85 | 1329.40 | 1346.00 | 1317.00 | 250406 | 0.05% |
| 04 Jul 2024 | 1329.25 | 1369.00 | 1369.00 | 1325.00 | 436213 | 0.31% |
| 03 Jul 2024 | 1325.15 | 1349.95 | 1360.70 | 1320.50 | 411565 | -1.23% |
| 02 Jul 2024 | 1341.65 | 1399.00 | 1399.00 | 1338.40 | 272451 | -2.38% |
| 01 Jul 2024 | 1374.40 | 1342.00 | 1407.95 | 1335.00 | 770280 | 3.96% |
| 28 Jun 2024 | 1322.10 | 1339.85 | 1357.90 | 1297.05 | 433529 | -0.58% |
| 27 Jun 2024 | 1329.75 | 1362.00 | 1381.95 | 1325.00 | 240223 | -2.16% |
| 26 Jun 2024 | 1359.05 | 1361.95 | 1385.95 | 1342.10 | 196794 | 0.00% |
| 25 Jun 2024 | 1359.10 | 1417.00 | 1421.00 | 1346.20 | 276149 | -3.45% |
| 24 Jun 2024 | 1407.70 | 1465.50 | 1479.50 | 1401.00 | 723916 | -4.41% |
| 21 Jun 2024 | 1472.60 | 1481.60 | 1482.60 | 1460.55 | 64045 | -0.58% |
| 20 Jun 2024 | 1481.20 | 1466.35 | 1485.40 | 1458.10 | 91755 | 0.44% |
| 19 Jun 2024 | 1474.75 | 1500.00 | 1500.95 | 1462.35 | 110141 | -1.42% |
| 18 Jun 2024 | 1496.05 | 1493.80 | 1524.90 | 1485.00 | 206462 | 1.41% |
| 14 Jun 2024 | 1475.20 | 1480.05 | 1493.90 | 1468.30 | 230291 | -0.50% |
| 13 Jun 2024 | 1482.65 | 1480.10 | 1495.00 | 1471.05 | 93216 | 0.36% |
| 12 Jun 2024 | 1477.40 | 1496.45 | 1501.95 | 1471.00 | 99486 | -1.27% |
| 11 Jun 2024 | 1496.45 | 1499.45 | 1511.00 | 1487.05 | 132809 | -0.61% |
| 10 Jun 2024 | 1505.60 | 1514.00 | 1524.15 | 1486.10 | 158445 | 0.36% |
| 07 Jun 2024 | 1500.25 | 1515.00 | 1551.95 | 1484.30 | 415958 | 0.00% |
| 06 Jun 2024 | 1500.30 | 1411.95 | 1515.00 | 1410.00 | 514680 | 6.84% |
| 05 Jun 2024 | 1404.30 | 1277.90 | 1417.95 | 1250.25 | 746482 | 10.96% |
| 04 Jun 2024 | 1265.60 | 1335.00 | 1335.00 | 1190.10 | 712467 | -4.07% |
| 03 Jun 2024 | 1319.30 | 1360.00 | 1368.00 | 1308.55 | 364551 | -0.34% |
| 31 May 2024 | 1323.85 | 1333.00 | 1336.95 | 1306.30 | 156564 | 0.50% |
| 30 May 2024 | 1317.25 | 1323.95 | 1332.95 | 1300.55 | 345207 | -0.45% |
| 29 May 2024 | 1323.20 | 1335.00 | 1341.95 | 1316.70 | 466635 | -1.85% |
| 28 May 2024 | 1348.15 | 1377.45 | 1383.15 | 1336.35 | 209650 | -2.13% |
| 27 May 2024 | 1377.45 | 1424.00 | 1433.00 | 1372.95 | 252765 | -1.24% |
| 24 May 2024 | 1394.75 | 1415.55 | 1424.00 | 1378.50 | 185978 | -0.83% |
| 23 May 2024 | 1406.45 | 1419.00 | 1425.00 | 1400.30 | 73010 | -0.16% |
| 22 May 2024 | 1408.70 | 1419.85 | 1421.60 | 1391.65 | 82404 | -0.48% |
| 21 May 2024 | 1415.55 | 1430.00 | 1441.45 | 1395.60 | 127702 | -0.64% |
| 18 May 2024 | 1424.60 | 1411.00 | 1441.15 | 1411.00 | 15407 | 0.95% |
| 17 May 2024 | 1411.20 | 1423.95 | 1423.95 | 1404.05 | 93589 | -0.59% |
| 16 May 2024 | 1419.55 | 1421.00 | 1427.55 | 1404.00 | 105803 | 0.41% |
| 15 May 2024 | 1413.70 | 1393.95 | 1438.40 | 1390.05 | 273566 | 2.43% |
| 14 May 2024 | 1380.10 | 1400.00 | 1401.00 | 1368.40 | 257680 | -1.58% |
| 13 May 2024 | 1402.30 | 1417.95 | 1419.40 | 1376.00 | 117111 | -0.81% |
| 10 May 2024 | 1413.80 | 1425.10 | 1435.00 | 1385.30 | 139719 | -0.46% |
| 09 May 2024 | 1420.30 | 1428.65 | 1449.50 | 1389.30 | 323330 | -0.58% |
| 08 May 2024 | 1428.65 | 1477.05 | 1523.40 | 1422.00 | 1576034 | 0.56% |
| 07 May 2024 | 1420.75 | 1441.70 | 1490.55 | 1410.00 | 366020 | -0.96% |
| 06 May 2024 | 1434.55 | 1474.35 | 1483.90 | 1427.00 | 111105 | -2.21% |
| 03 May 2024 | 1467.00 | 1481.00 | 1489.80 | 1450.10 | 68373 | 0.00% |
| 02 May 2024 | 1466.95 | 1517.00 | 1517.00 | 1458.50 | 275387 | -2.75% |
| 30 Apr 2024 | 1508.45 | 1492.00 | 1513.95 | 1480.85 | 174301 | 1.71% |
| 29 Apr 2024 | 1483.10 | 1484.00 | 1495.95 | 1475.00 | 47569 | 1.04% |
| 26 Apr 2024 | 1467.90 | 1481.00 | 1482.10 | 1455.00 | 66371 | -0.68% |
| 25 Apr 2024 | 1477.95 | 1507.00 | 1507.00 | 1471.20 | 66393 | -1.60% |
| 24 Apr 2024 | 1502.00 | 1513.00 | 1516.00 | 1480.00 | 142851 | -0.17% |
| 23 Apr 2024 | 1504.60 | 1500.00 | 1511.00 | 1471.00 | 339303 | 1.51% |
| 22 Apr 2024 | 1482.15 | 1445.00 | 1498.00 | 1445.00 | 101171 | 3.12% |
| 19 Apr 2024 | 1437.25 | 1428.00 | 1450.00 | 1401.10 | 183815 | 0.81% |
| 18 Apr 2024 | 1425.65 | 1449.00 | 1452.40 | 1415.10 | 358884 | -1.55% |
| 16 Apr 2024 | 1448.05 | 1456.95 | 1475.00 | 1438.10 | 206552 | -1.52% |
| 15 Apr 2024 | 1470.40 | 1443.15 | 1493.70 | 1442.15 | 226320 | -0.07% |
| 12 Apr 2024 | 1471.40 | 1468.00 | 1526.70 | 1460.05 | 952670 | 3.01% |
| 10 Apr 2024 | 1428.35 | 1453.00 | 1462.75 | 1418.45 | 201546 | -1.65% |
| 09 Apr 2024 | 1452.25 | 1481.00 | 1481.00 | 1444.00 | 125830 | -1.34% |
| 08 Apr 2024 | 1471.95 | 1486.10 | 1494.00 | 1461.00 | 186928 | -0.64% |
| 05 Apr 2024 | 1481.40 | 1485.00 | 1539.95 | 1460.00 | 568867 | 0.22% |
| 04 Apr 2024 | 1478.15 | 1421.00 | 1524.80 | 1421.00 | 802227 | 3.98% |
| 03 Apr 2024 | 1421.60 | 1408.00 | 1425.00 | 1403.00 | 62803 | 1.39% |
| 02 Apr 2024 | 1402.05 | 1422.00 | 1422.00 | 1394.05 | 102164 | -0.47% |
| 01 Apr 2024 | 1408.70 | 1441.40 | 1455.50 | 1400.30 | 184885 | -2.27% |
| 28 Mar 2024 | 1441.40 | 1415.00 | 1460.10 | 1400.45 | 318854 | 1.33% |
| 27 Mar 2024 | 1422.55 | 1400.05 | 1430.50 | 1396.05 | 139222 | 1.55% |
| 26 Mar 2024 | 1400.90 | 1381.30 | 1409.50 | 1342.35 | 276127 | 1.42% |
| 22 Mar 2024 | 1381.30 | 1406.00 | 1406.50 | 1370.00 | 250606 | -1.30% |
| 21 Mar 2024 | 1399.45 | 1411.00 | 1411.00 | 1384.30 | 174020 | 1.18% |
| 20 Mar 2024 | 1383.15 | 1415.05 | 1421.00 | 1375.70 | 223354 | -2.04% |
| 19 Mar 2024 | 1412.00 | 1400.20 | 1420.05 | 1365.00 | 206761 | 0.84% |
| 18 Mar 2024 | 1400.20 | 1421.25 | 1421.25 | 1365.00 | 238222 | -1.48% |
| 15 Mar 2024 | 1421.25 | 1382.80 | 1469.00 | 1355.00 | 484548 | 2.78% |
| 14 Mar 2024 | 1382.75 | 1310.00 | 1394.70 | 1277.95 | 343494 | 5.46% |
| 13 Mar 2024 | 1311.15 | 1326.75 | 1339.00 | 1282.65 | 423937 | -1.18% |
| 12 Mar 2024 | 1326.75 | 1333.20 | 1343.45 | 1295.00 | 295375 | 0.34% |
| 11 Mar 2024 | 1322.20 | 1399.85 | 1417.75 | 1310.05 | 864457 | -5.32% |
| 07 Mar 2024 | 1396.55 | 1385.00 | 1409.55 | 1335.35 | 406209 | 1.09% |
| 06 Mar 2024 | 1381.45 | 1432.00 | 1441.95 | 1375.00 | 219015 | -3.72% |
| 05 Mar 2024 | 1434.85 | 1451.00 | 1461.35 | 1424.05 | 237559 | -0.69% |
| 04 Mar 2024 | 1444.85 | 1481.00 | 1491.55 | 1438.20 | 130041 | -2.48% |
| 02 Mar 2024 | 1481.55 | 1484.05 | 1494.95 | 1473.05 | 6055 | -0.17% |
| 01 Mar 2024 | 1484.05 | 1469.60 | 1496.20 | 1462.10 | 74804 | 0.95% |
| 29 Feb 2024 | 1470.10 | 1472.25 | 1478.00 | 1451.00 | 234788 | -0.03% |
| 28 Feb 2024 | 1470.60 | 1498.00 | 1499.00 | 1460.15 | 161102 | -1.11% |
| 27 Feb 2024 | 1487.05 | 1479.90 | 1499.95 | 1475.65 | 113030 | 1.27% |
| 26 Feb 2024 | 1468.45 | 1485.00 | 1518.35 | 1463.30 | 248797 | -0.12% |
| 23 Feb 2024 | 1470.25 | 1477.00 | 1488.90 | 1459.00 | 209519 | 0.27% |
| 22 Feb 2024 | 1466.25 | 1470.00 | 1480.60 | 1453.05 | 200165 | -0.11% |
| 21 Feb 2024 | 1467.80 | 1509.00 | 1511.90 | 1460.05 | 231090 | -2.10% |
| 20 Feb 2024 | 1499.25 | 1544.30 | 1544.30 | 1494.05 | 297541 | -2.07% |
| 19 Feb 2024 | 1530.90 | 1561.95 | 1562.00 | 1525.50 | 216506 | -1.76% |
| 16 Feb 2024 | 1558.40 | 1575.60 | 1602.00 | 1554.05 | 212804 | 0.08% |
| 15 Feb 2024 | 1557.10 | 1608.00 | 1611.90 | 1553.00 | 110083 | -2.35% |
| 14 Feb 2024 | 1594.65 | 1625.20 | 1625.20 | 1579.85 | 99026 | -2.25% |
| 13 Feb 2024 | 1631.40 | 1639.95 | 1649.70 | 1604.65 | 251461 | 0.41% |
| 12 Feb 2024 | 1624.80 | 1608.35 | 1660.00 | 1601.00 | 544128 | 1.80% |
| 09 Feb 2024 | 1596.05 | 1554.70 | 1600.00 | 1520.00 | 355792 | 2.94% |
| 08 Feb 2024 | 1550.40 | 1618.00 | 1618.00 | 1533.40 | 201891 | -4.10% |
| 07 Feb 2024 | 1616.70 | 1619.10 | 1627.20 | 1592.10 | 100617 | -0.15% |
| 06 Feb 2024 | 1619.10 | 1570.40 | 1621.00 | 1570.40 | 146780 | 2.54% |
| 05 Feb 2024 | 1578.95 | 1606.95 | 1612.95 | 1565.15 | 167809 | -1.81% |
| 02 Feb 2024 | 1608.05 | 1609.95 | 1621.85 | 1572.15 | 219709 | 0.89% |
| 01 Feb 2024 | 1593.85 | 1607.00 | 1607.00 | 1542.40 | 216457 | 0.25% |
| 31 Jan 2024 | 1589.80 | 1565.80 | 1609.00 | 1559.55 | 247848 | 1.94% |
| 30 Jan 2024 | 1559.55 | 1567.60 | 1586.00 | 1523.00 | 247573 | 0.07% |
| 29 Jan 2024 | 1558.45 | 1599.70 | 1619.90 | 1554.20 | 336070 | -2.07% |
| 25 Jan 2024 | 1591.40 | 1553.10 | 1610.00 | 1504.65 | 755884 | 2.42% |
| 24 Jan 2024 | 1553.80 | 1620.00 | 1624.45 | 1540.00 | 411522 | -4.35% |
| 23 Jan 2024 | 1624.50 | 1669.75 | 1698.90 | 1585.25 | 261074 | -2.56% |
| 20 Jan 2024 | 1667.25 | 1676.50 | 1717.70 | 1650.15 | 311345 | -0.49% |
| 19 Jan 2024 | 1675.45 | 1674.00 | 1721.45 | 1641.25 | 345261 | 1.62% |
| 18 Jan 2024 | 1648.70 | 1654.95 | 1662.95 | 1596.00 | 344148 | -0.46% |
| 17 Jan 2024 | 1656.30 | 1690.05 | 1696.40 | 1650.00 | 270447 | -2.82% |
| 16 Jan 2024 | 1704.35 | 1673.95 | 1725.25 | 1673.00 | 126666 | 1.95% |
| 15 Jan 2024 | 1671.80 | 1711.95 | 1736.00 | 1666.00 | 99706 | -1.86% |
| 12 Jan 2024 | 1703.55 | 1728.10 | 1737.90 | 1693.55 | 101297 | -1.42% |
| 11 Jan 2024 | 1728.10 | 1753.00 | 1758.25 | 1721.00 | 51143 | -1.42% |
| 10 Jan 2024 | 1753.00 | 1755.00 | 1783.65 | 1732.30 | 200637 | -0.26% |
| 09 Jan 2024 | 1757.50 | 1748.45 | 1790.75 | 1735.25 | 289761 | 1.52% |
| 08 Jan 2024 | 1731.15 | 1735.90 | 1754.90 | 1695.70 | 274877 | 0.12% |
| 05 Jan 2024 | 1729.10 | 1597.00 | 1744.80 | 1597.00 | 1070524 | 8.36% |
| 04 Jan 2024 | 1595.70 | 1572.60 | 1606.45 | 1572.60 | 119118 | 0.66% |
| 03 Jan 2024 | 1585.30 | 1573.75 | 1624.00 | 1561.00 | 132857 | 0.73% |
| 02 Jan 2024 | 1573.75 | 1602.00 | 1602.15 | 1560.00 | 217805 | -1.28% |
| 01 Jan 2024 | 1594.15 | 1596.55 | 1610.00 | 1585.05 | 143057 | -0.15% |
| 29 Dec 2023 | 1596.55 | 1599.00 | 1605.70 | 1583.35 | 244786 | 0.61% |
| 28 Dec 2023 | 1586.80 | 1612.00 | 1612.00 | 1576.50 | 283886 | -0.98% |
| 27 Dec 2023 | 1602.55 | 1620.15 | 1634.75 | 1597.95 | 151576 | -0.66% |
| 26 Dec 2023 | 1613.25 | 1645.25 | 1645.25 | 1595.05 | 300239 | -0.88% |
| 22 Dec 2023 | 1627.50 | 1632.00 | 1690.00 | 1610.05 | 428926 | -0.14% |
| 21 Dec 2023 | 1629.80 | 1655.95 | 1664.00 | 1597.00 | 248817 | -1.56% |
| 20 Dec 2023 | 1655.70 | 1682.90 | 1709.10 | 1640.00 | 136004 | -1.57% |
| 19 Dec 2023 | 1682.15 | 1690.95 | 1706.50 | 1675.00 | 354027 | -0.42% |
| 18 Dec 2023 | 1689.25 | 1707.00 | 1731.95 | 1681.10 | 127206 | -0.55% |
| 15 Dec 2023 | 1698.65 | 1765.00 | 1768.35 | 1693.05 | 156813 | -3.18% |
| 14 Dec 2023 | 1754.45 | 1771.40 | 1796.00 | 1748.60 | 150355 | -0.46% |
| 13 Dec 2023 | 1762.55 | 1760.85 | 1785.00 | 1752.55 | 82140 | -0.05% |
| 12 Dec 2023 | 1763.50 | 1760.00 | 1789.00 | 1755.65 | 209416 | 1.39% |
| 11 Dec 2023 | 1739.40 | 1706.00 | 1795.05 | 1706.00 | 370712 | 2.03% |
| 08 Dec 2023 | 1704.80 | 1716.10 | 1733.95 | 1701.00 | 61768 | -0.58% |
| 07 Dec 2023 | 1714.75 | 1742.80 | 1764.40 | 1694.30 | 181354 | -0.92% |
| 06 Dec 2023 | 1730.60 | 1761.00 | 1795.00 | 1720.00 | 320925 | -0.99% |
| 05 Dec 2023 | 1747.85 | 1707.00 | 1784.30 | 1707.00 | 322313 | 2.36% |
| 04 Dec 2023 | 1707.60 | 1724.00 | 1755.25 | 1698.65 | 220393 | 0.56% |
| 01 Dec 2023 | 1698.10 | 1699.00 | 1723.95 | 1685.75 | 106139 | 0.04% |
| 30 Nov 2023 | 1697.45 | 1692.00 | 1701.00 | 1676.05 | 117542 | 0.33% |
| 29 Nov 2023 | 1691.80 | 1685.00 | 1701.95 | 1665.25 | 106600 | 0.37% |
| 28 Nov 2023 | 1685.60 | 1682.40 | 1707.95 | 1679.30 | 153594 | 0.19% |
| 24 Nov 2023 | 1682.40 | 1663.95 | 1727.95 | 1655.20 | 386567 | 1.93% |
| 23 Nov 2023 | 1650.60 | 1689.25 | 1695.90 | 1640.00 | 173861 | -2.29% |
| 22 Nov 2023 | 1689.25 | 1741.95 | 1758.95 | 1661.10 | 273623 | -2.52% |
| 21 Nov 2023 | 1732.85 | 1644.00 | 1745.95 | 1636.05 | 599616 | 6.29% |
| 20 Nov 2023 | 1630.35 | 1606.00 | 1635.85 | 1581.15 | 157355 | 1.59% |
| 17 Nov 2023 | 1604.90 | 1640.00 | 1676.00 | 1572.15 | 327163 | -4.08% |
| 16 Nov 2023 | 1673.10 | 1683.40 | 1689.90 | 1650.00 | 170897 | -0.09% |
| 15 Nov 2023 | 1674.60 | 1725.00 | 1725.00 | 1670.00 | 213498 | -2.86% |
| 13 Nov 2023 | 1723.95 | 1703.95 | 1745.95 | 1695.25 | 217754 | 0.95% |
| 12 Nov 2023 | 1707.70 | 1715.00 | 1728.50 | 1695.00 | 14792 | 0.47% |
| 10 Nov 2023 | 1699.70 | 1683.70 | 1725.00 | 1675.00 | 294603 | 0.77% |
| 09 Nov 2023 | 1686.75 | 1661.90 | 1693.00 | 1650.00 | 369190 | 1.38% |
| 08 Nov 2023 | 1663.80 | 1699.90 | 1699.90 | 1650.00 | 249305 | -1.45% |
| 07 Nov 2023 | 1688.30 | 1694.05 | 1715.00 | 1675.00 | 541562 | -0.37% |
| 06 Nov 2023 | 1694.50 | 1680.05 | 1699.90 | 1672.45 | 170454 | 1.52% |
| 03 Nov 2023 | 1669.05 | 1640.00 | 1708.05 | 1640.00 | 347914 | 2.42% |
| 02 Nov 2023 | 1629.65 | 1620.60 | 1641.45 | 1602.30 | 225975 | 0.56% |
| 01 Nov 2023 | 1620.60 | 1600.00 | 1629.95 | 1565.60 | 237061 | 1.47% |
| 31 Oct 2023 | 1597.20 | 1615.05 | 1636.90 | 1577.00 | 296988 | -0.61% |
| 30 Oct 2023 | 1607.00 | 1587.05 | 1616.90 | 1538.35 | 602319 | 2.31% |
| 27 Oct 2023 | 1570.70 | 1562.00 | 1637.90 | 1521.40 | 855531 | 1.83% |
| 26 Oct 2023 | 1542.50 | 1496.50 | 1554.50 | 1458.75 | 731487 | 3.29% |
| 25 Oct 2023 | 1493.40 | 1514.40 | 1526.60 | 1463.05 | 794131 | -0.93% |
| 23 Oct 2023 | 1507.40 | 1425.05 | 1561.95 | 1425.00 | 5425049 | 8.46% |
| 20 Oct 2023 | 1389.85 | 1393.00 | 1408.00 | 1376.00 | 250620 | 0.40% |
| 19 Oct 2023 | 1384.25 | 1378.00 | 1392.80 | 1366.35 | 77444 | 0.44% |
| 18 Oct 2023 | 1378.20 | 1396.00 | 1396.00 | 1366.15 | 210653 | -0.89% |
| 17 Oct 2023 | 1390.60 | 1381.95 | 1394.90 | 1381.95 | 152683 | 0.64% |
| 16 Oct 2023 | 1381.70 | 1394.15 | 1402.00 | 1374.20 | 102325 | -0.89% |
| 13 Oct 2023 | 1394.15 | 1373.00 | 1403.00 | 1370.10 | 178477 | 0.64% |
| 12 Oct 2023 | 1385.25 | 1375.00 | 1392.80 | 1364.30 | 210892 | 0.90% |
| 11 Oct 2023 | 1372.95 | 1352.75 | 1376.95 | 1345.00 | 245930 | 1.59% |
| 10 Oct 2023 | 1351.45 | 1319.25 | 1355.90 | 1312.00 | 440998 | 2.96% |
| 09 Oct 2023 | 1312.65 | 1290.00 | 1330.00 | 1290.00 | 308106 | -0.26% |
| 06 Oct 2023 | 1316.10 | 1324.00 | 1326.40 | 1295.75 | 199427 | -0.28% |
| 05 Oct 2023 | 1319.80 | 1318.55 | 1329.90 | 1295.90 | 279216 | 0.09% |
| 04 Oct 2023 | 1318.55 | 1331.95 | 1337.00 | 1302.30 | 128329 | -1.01% |
| 03 Oct 2023 | 1331.95 | 1300.00 | 1337.95 | 1291.50 | 234320 | 1.25% |
| 29 Sep 2023 | 1315.50 | 1303.80 | 1329.95 | 1288.10 | 198566 | 1.21% |
| 28 Sep 2023 | 1299.75 | 1324.95 | 1336.20 | 1291.10 | 194742 | -1.89% |
| 27 Sep 2023 | 1324.85 | 1330.00 | 1357.85 | 1312.10 | 101124 | -0.38% |
| 26 Sep 2023 | 1329.95 | 1298.45 | 1364.15 | 1296.90 | 238079 | 3.18% |
| 25 Sep 2023 | 1289.00 | 1290.10 | 1305.00 | 1275.00 | 281553 | -0.21% |
| 22 Sep 2023 | 1291.70 | 1324.90 | 1338.60 | 1288.00 | 264349 | -2.07% |
| 21 Sep 2023 | 1319.00 | 1355.55 | 1363.95 | 1315.05 | 154518 | -2.19% |
| 20 Sep 2023 | 1348.50 | 1331.50 | 1359.00 | 1310.05 | 196851 | 1.27% |
| 18 Sep 2023 | 1331.55 | 1385.00 | 1385.00 | 1328.00 | 329915 | -3.61% |
| 15 Sep 2023 | 1381.40 | 1410.00 | 1434.75 | 1365.20 | 421052 | -1.93% |
| 14 Sep 2023 | 1408.60 | 1401.90 | 1421.60 | 1398.00 | 86268 | 0.05% |
| 13 Sep 2023 | 1407.85 | 1387.90 | 1425.00 | 1375.00 | 124578 | 1.44% |
| 12 Sep 2023 | 1387.90 | 1477.95 | 1488.95 | 1373.15 | 445781 | -5.00% |
| 11 Sep 2023 | 1460.95 | 1442.00 | 1494.95 | 1434.90 | 270051 | 1.99% |
| 08 Sep 2023 | 1432.50 | 1449.70 | 1471.45 | 1424.00 | 91802 | -0.67% |
| 07 Sep 2023 | 1442.15 | 1473.70 | 1477.85 | 1429.30 | 187458 | -1.27% |
| 06 Sep 2023 | 1460.70 | 1450.00 | 1479.90 | 1449.80 | 483373 | 0.75% |
| 05 Sep 2023 | 1449.80 | 1476.00 | 1478.00 | 1428.05 | 353999 | -0.58% |
| 04 Sep 2023 | 1458.30 | 1424.95 | 1470.00 | 1411.25 | 367737 | 3.48% |
| 01 Sep 2023 | 1409.20 | 1420.00 | 1424.85 | 1395.30 | 138366 | -0.45% |
| 31 Aug 2023 | 1415.55 | 1396.05 | 1430.00 | 1385.00 | 213238 | 1.53% |
| 30 Aug 2023 | 1394.25 | 1398.10 | 1403.00 | 1378.05 | 164876 | 0.08% |
| 29 Aug 2023 | 1393.10 | 1416.50 | 1423.00 | 1388.45 | 50968 | -1.13% |
| 28 Aug 2023 | 1409.05 | 1410.00 | 1423.95 | 1397.75 | 144091 | -0.09% |
| 25 Aug 2023 | 1410.30 | 1405.00 | 1439.00 | 1385.10 | 151455 | 0.89% |
| 24 Aug 2023 | 1397.85 | 1374.95 | 1411.00 | 1374.95 | 387601 | 1.83% |
| 23 Aug 2023 | 1372.75 | 1410.00 | 1410.00 | 1370.00 | 78587 | -1.67% |
| 22 Aug 2023 | 1396.00 | 1410.00 | 1414.90 | 1382.30 | 98039 | -0.22% |
| 21 Aug 2023 | 1399.05 | 1372.95 | 1400.00 | 1369.00 | 71068 | 2.24% |
| 18 Aug 2023 | 1368.45 | 1405.00 | 1413.45 | 1365.55 | 98849 | -2.59% |
| 17 Aug 2023 | 1404.90 | 1399.00 | 1445.45 | 1399.00 | 153622 | 0.49% |
| 16 Aug 2023 | 1398.10 | 1388.00 | 1400.00 | 1382.20 | 52458 | 0.72% |
| 14 Aug 2023 | 1388.15 | 1399.95 | 1405.55 | 1376.10 | 113784 | -0.67% |
| 11 Aug 2023 | 1397.55 | 1415.00 | 1419.95 | 1380.00 | 111796 | -0.10% |
| 10 Aug 2023 | 1398.90 | 1430.00 | 1446.95 | 1388.00 | 344688 | -3.33% |
| 09 Aug 2023 | 1447.05 | 1449.10 | 1451.75 | 1426.90 | 62600 | -0.17% |
| 08 Aug 2023 | 1449.50 | 1462.00 | 1465.10 | 1440.05 | 79457 | -0.87% |
| 07 Aug 2023 | 1462.25 | 1470.50 | 1490.00 | 1451.60 | 152194 | 0.69% |
| 04 Aug 2023 | 1452.30 | 1460.00 | 1471.30 | 1442.30 | 84768 | -0.52% |
| 03 Aug 2023 | 1459.90 | 1454.95 | 1471.30 | 1439.05 | 175603 | 0.12% |
| 02 Aug 2023 | 1458.20 | 1483.00 | 1489.40 | 1416.10 | 341042 | -1.64% |
| 01 Aug 2023 | 1482.45 | 1460.00 | 1502.00 | 1453.65 | 637425 | 1.80% |
| 31 Jul 2023 | 1456.25 | 1435.00 | 1471.40 | 1414.40 | 515953 | 4.20% |
| 28 Jul 2023 | 1397.50 | 1376.20 | 1409.50 | 1365.10 | 648626 | 2.00% |
| 27 Jul 2023 | 1370.15 | 1417.00 | 1423.05 | 1362.00 | 298175 | -3.37% |
| 26 Jul 2023 | 1417.95 | 1379.50 | 1433.00 | 1376.00 | 1175944 | 3.53% |
| 25 Jul 2023 | 1369.65 | 1407.70 | 1419.75 | 1355.55 | 439337 | -0.24% |
| 24 Jul 2023 | 1373.00 | 1390.00 | 1426.95 | 1340.55 | 2922017 | 4.53% |
| 21 Jul 2023 | 1313.50 | 1315.00 | 1333.65 | 1262.00 | 428245 | -0.19% |
| 20 Jul 2023 | 1315.95 | 1315.00 | 1332.00 | 1302.70 | 249725 | 0.69% |
| 19 Jul 2023 | 1306.95 | 1315.95 | 1334.90 | 1293.25 | 330360 | -0.01% |
| 18 Jul 2023 | 1307.05 | 1299.80 | 1339.55 | 1280.70 | 334698 | 1.14% |
| 17 Jul 2023 | 1292.30 | 1297.40 | 1299.50 | 1272.05 | 233981 | 1.30% |
| 14 Jul 2023 | 1275.70 | 1268.50 | 1288.25 | 1263.60 | 109325 | 0.79% |
| 13 Jul 2023 | 1265.65 | 1294.90 | 1298.45 | 1260.10 | 146324 | -2.35% |
| 12 Jul 2023 | 1296.05 | 1292.00 | 1306.10 | 1278.70 | 190811 | 0.30% |
| 11 Jul 2023 | 1292.20 | 1278.40 | 1302.40 | 1269.50 | 641275 | 1.81% |
| 10 Jul 2023 | 1269.25 | 1289.95 | 1299.00 | 1260.00 | 350817 | -0.98% |
| 07 Jul 2023 | 1281.85 | 1280.00 | 1297.95 | 1265.10 | 348017 | 0.16% |
| 06 Jul 2023 | 1279.75 | 1252.05 | 1288.95 | 1252.05 | 594730 | 2.38% |
| 05 Jul 2023 | 1249.95 | 1254.95 | 1263.75 | 1240.35 | 189628 | -0.12% |
| 04 Jul 2023 | 1251.40 | 1271.00 | 1315.00 | 1248.05 | 1438384 | -0.91% |
| 03 Jul 2023 | 1262.85 | 1258.00 | 1274.00 | 1250.35 | 395439 | 1.22% |
| 30 Jun 2023 | 1247.65 | 1271.00 | 1299.00 | 1244.95 | 12614257 | -5.89% |
| 28 Jun 2023 | 1325.70 | 1353.90 | 1375.95 | 1315.05 | 133949 | -2.08% |
| 27 Jun 2023 | 1353.90 | 1339.65 | 1378.35 | 1329.15 | 300307 | 2.02% |
| 26 Jun 2023 | 1327.10 | 1383.70 | 1384.65 | 1315.15 | 207689 | -4.09% |
| 23 Jun 2023 | 1383.70 | 1332.00 | 1396.90 | 1316.85 | 348292 | 3.62% |
| 22 Jun 2023 | 1335.40 | 1320.00 | 1344.95 | 1290.15 | 199837 | 1.60% |
| 21 Jun 2023 | 1314.35 | 1295.00 | 1339.10 | 1280.00 | 310812 | 1.85% |
| 20 Jun 2023 | 1290.50 | 1280.00 | 1299.95 | 1260.25 | 177372 | 1.40% |
| 19 Jun 2023 | 1272.65 | 1185.80 | 1285.00 | 1180.05 | 989562 | 8.10% |
| 16 Jun 2023 | 1177.30 | 1199.00 | 1200.45 | 1172.55 | 83265 | -1.02% |
| 15 Jun 2023 | 1189.45 | 1225.30 | 1235.00 | 1168.70 | 263257 | -2.33% |
| 14 Jun 2023 | 1217.85 | 1247.70 | 1248.65 | 1198.45 | 97419 | -1.61% |
| 13 Jun 2023 | 1237.80 | 1249.40 | 1258.80 | 1235.00 | 60629 | -0.92% |
| 12 Jun 2023 | 1249.35 | 1234.90 | 1269.00 | 1223.75 | 96478 | 1.17% |
| 09 Jun 2023 | 1234.90 | 1240.00 | 1260.30 | 1222.40 | 43455 | 0.09% |
| 08 Jun 2023 | 1233.85 | 1260.30 | 1271.80 | 1221.55 | 111451 | -2.98% |
| 07 Jun 2023 | 1271.80 | 1238.95 | 1293.00 | 1231.50 | 184825 | 2.58% |
| 06 Jun 2023 | 1239.85 | 1231.10 | 1243.00 | 1224.10 | 86813 | 0.68% |
| 05 Jun 2023 | 1231.45 | 1225.10 | 1239.90 | 1219.00 | 121255 | 0.58% |
| 02 Jun 2023 | 1224.40 | 1255.00 | 1265.00 | 1211.10 | 120554 | -2.06% |
| 01 Jun 2023 | 1250.15 | 1234.15 | 1260.00 | 1223.40 | 315336 | 1.30% |
| 31 May 2023 | 1234.10 | 1200.00 | 1288.45 | 1190.00 | 328286 | 2.63% |
| 30 May 2023 | 1202.50 | 1213.60 | 1219.70 | 1197.10 | 215683 | -0.91% |
| 29 May 2023 | 1213.60 | 1213.55 | 1227.00 | 1202.50 | 49838 | 0.00% |
| 26 May 2023 | 1213.55 | 1225.80 | 1250.00 | 1197.05 | 99460 | -1.00% |
| 25 May 2023 | 1225.75 | 1230.95 | 1235.00 | 1186.00 | 214818 | -0.43% |
| 24 May 2023 | 1231.00 | 1221.10 | 1240.15 | 1206.15 | 170584 | -0.36% |
| 23 May 2023 | 1235.45 | 1250.00 | 1254.45 | 1215.10 | 209249 | -1.76% |
| 22 May 2023 | 1257.60 | 1223.45 | 1268.95 | 1200.30 | 458625 | 3.07% |
| 19 May 2023 | 1220.10 | 1192.50 | 1234.00 | 1186.00 | 1184505 | 3.09% |
| 18 May 2023 | 1183.50 | 1180.00 | 1200.00 | 1172.20 | 596881 | 1.02% |
| 17 May 2023 | 1171.50 | 1125.00 | 1212.70 | 1120.00 | 2969172 | 7.88% |
| 16 May 2023 | 1085.90 | 1078.95 | 1109.00 | 1060.05 | 367460 | 1.66% |
| 15 May 2023 | 1068.15 | 1039.30 | 1090.00 | 1033.30 | 395085 | 3.45% |
| 12 May 2023 | 1032.55 | 1052.40 | 1053.00 | 1019.10 | 105442 | -1.77% |
| 11 May 2023 | 1051.15 | 1045.00 | 1063.50 | 1031.00 | 165420 | 1.96% |
| 10 May 2023 | 1030.95 | 1000.90 | 1043.50 | 993.40 | 247984 | 3.00% |
| 09 May 2023 | 1000.90 | 993.60 | 1013.60 | 987.85 | 141027 | 1.27% |
| 08 May 2023 | 988.35 | 1001.40 | 1008.00 | 982.00 | 64381 | -0.28% |
| 05 May 2023 | 991.15 | 984.85 | 1015.90 | 978.20 | 119923 | 0.64% |
| 04 May 2023 | 984.85 | 984.45 | 993.60 | 978.60 | 139227 | 0.54% |
| 03 May 2023 | 979.60 | 985.25 | 985.25 | 972.00 | 238365 | 0.41% |
| 02 May 2023 | 975.60 | 969.00 | 990.00 | 966.55 | 95573 | 1.17% |
| 28 Apr 2023 | 964.30 | 972.95 | 985.00 | 961.00 | 51038 | -0.89% |
| 27 Apr 2023 | 972.95 | 970.90 | 985.00 | 969.95 | 324944 | 0.43% |
| 26 Apr 2023 | 968.80 | 972.00 | 979.65 | 965.55 | 37894 | -0.67% |
| 25 Apr 2023 | 975.30 | 980.80 | 989.10 | 971.00 | 107659 | -0.41% |
| 24 Apr 2023 | 979.35 | 991.05 | 998.95 | 971.25 | 52558 | -1.18% |
| 21 Apr 2023 | 991.05 | 990.00 | 998.00 | 976.00 | 46743 | -0.14% |
| 20 Apr 2023 | 992.45 | 988.45 | 1010.20 | 979.85 | 88896 | 0.97% |
| 19 Apr 2023 | 982.95 | 984.75 | 995.00 | 964.95 | 47041 | 0.29% |
| 18 Apr 2023 | 980.10 | 950.50 | 991.95 | 943.55 | 814500 | 3.93% |
| 17 Apr 2023 | 943.00 | 956.00 | 962.40 | 934.40 | 86527 | -1.25% |
| 13 Apr 2023 | 954.95 | 941.00 | 957.70 | 929.05 | 372361 | 1.42% |
| 12 Apr 2023 | 941.55 | 952.90 | 958.80 | 936.55 | 167046 | -0.91% |
| 11 Apr 2023 | 950.15 | 964.05 | 969.70 | 937.85 | 143985 | -0.96% |
| 10 Apr 2023 | 959.35 | 981.00 | 1042.00 | 950.00 | 695395 | 0.58% |
| 06 Apr 2023 | 953.80 | 946.00 | 970.00 | 943.80 | 132521 | -0.25% |
| 05 Apr 2023 | 956.15 | 945.00 | 982.00 | 936.50 | 325481 | 3.24% |
| 03 Apr 2023 | 926.15 | 920.10 | 929.85 | 904.00 | 76064 | 1.20% |
| 31 Mar 2023 | 915.20 | 896.00 | 928.90 | 896.00 | 88909 | 2.66% |
| 29 Mar 2023 | 891.50 | 896.05 | 906.85 | 888.05 | 98287 | -0.69% |
| 28 Mar 2023 | 897.70 | 897.00 | 917.55 | 892.00 | 49381 | -0.04% |
| 27 Mar 2023 | 898.10 | 912.00 | 934.80 | 892.35 | 78558 | -1.82% |
| 24 Mar 2023 | 914.75 | 927.05 | 944.65 | 908.10 | 51824 | -2.17% |
| 23 Mar 2023 | 935.00 | 954.00 | 954.00 | 924.50 | 85499 | -2.18% |
| 22 Mar 2023 | 955.85 | 949.00 | 960.85 | 946.55 | 248184 | 0.59% |
| 21 Mar 2023 | 950.25 | 911.75 | 965.00 | 911.70 | 308825 | 4.54% |
| 20 Mar 2023 | 908.95 | 913.00 | 927.20 | 889.10 | 85350 | 0.64% |
| 17 Mar 2023 | 903.20 | 900.40 | 916.75 | 894.65 | 98252 | 0.96% |
| 16 Mar 2023 | 894.65 | 900.40 | 900.65 | 888.00 | 60987 | -0.15% |
| 15 Mar 2023 | 896.00 | 891.30 | 914.60 | 886.65 | 144855 | 1.05% |
| 14 Mar 2023 | 886.65 | 919.60 | 935.95 | 875.50 | 122111 | -3.08% |
| 13 Mar 2023 | 914.80 | 947.95 | 949.00 | 891.50 | 183844 | -3.10% |
| 10 Mar 2023 | 944.05 | 940.00 | 980.00 | 934.90 | 224210 | 0.40% |
| 09 Mar 2023 | 940.25 | 953.25 | 957.70 | 935.10 | 26775 | -0.87% |
| 08 Mar 2023 | 948.50 | 956.00 | 962.50 | 937.80 | 50833 | -1.13% |
| 06 Mar 2023 | 959.35 | 972.00 | 982.00 | 954.15 | 33589 | -0.75% |
| 03 Mar 2023 | 966.60 | 990.15 | 992.90 | 962.20 | 84392 | -2.38% |
| 02 Mar 2023 | 990.15 | 995.00 | 999.00 | 975.95 | 126409 | 2.39% |
| 01 Mar 2023 | 967.05 | 964.45 | 977.75 | 957.00 | 44610 | 0.22% |
| 28 Feb 2023 | 964.95 | 980.00 | 989.10 | 955.80 | 113904 | -1.31% |
| 27 Feb 2023 | 977.80 | 1007.00 | 1013.40 | 962.95 | 367631 | -2.33% |
| 24 Feb 2023 | 1001.15 | 991.65 | 1006.95 | 977.55 | 249544 | 0.83% |
| 23 Feb 2023 | 992.90 | 979.40 | 1002.50 | 977.55 | 150288 | 1.89% |
| 22 Feb 2023 | 974.50 | 985.95 | 1000.00 | 963.10 | 99081 | -1.40% |
| 21 Feb 2023 | 988.35 | 1008.60 | 1008.80 | 980.20 | 45624 | -1.22% |
| 20 Feb 2023 | 1000.60 | 954.40 | 1022.00 | 941.10 | 349416 | 4.84% |
| 17 Feb 2023 | 954.40 | 944.15 | 970.00 | 937.95 | 78150 | 0.24% |
| 16 Feb 2023 | 952.15 | 935.80 | 972.00 | 932.35 | 375747 | 2.26% |
| 15 Feb 2023 | 931.10 | 900.00 | 936.00 | 898.65 | 40570 | 3.20% |
| 14 Feb 2023 | 902.20 | 916.30 | 928.40 | 898.65 | 50351 | -1.54% |
| 13 Feb 2023 | 916.30 | 952.80 | 958.00 | 910.00 | 135969 | -3.49% |
| 10 Feb 2023 | 949.45 | 959.75 | 973.10 | 938.05 | 131427 | -1.07% |
| 09 Feb 2023 | 959.75 | 951.00 | 987.60 | 950.95 | 234867 | 0.33% |
| 08 Feb 2023 | 956.60 | 945.00 | 988.00 | 945.00 | 661495 | 6.13% |
| 07 Feb 2023 | 901.35 | 887.85 | 904.60 | 876.40 | 36735 | 1.93% |
| 06 Feb 2023 | 884.30 | 900.00 | 902.55 | 879.35 | 27158 | -1.72% |
| 03 Feb 2023 | 899.75 | 899.00 | 925.60 | 880.25 | 30760 | 0.33% |
| 02 Feb 2023 | 896.75 | 887.35 | 915.85 | 887.35 | 52305 | -0.46% |
| 01 Feb 2023 | 900.85 | 864.85 | 965.00 | 862.70 | 308492 | 4.69% |
| 31 Jan 2023 | 860.50 | 858.90 | 869.55 | 834.10 | 96724 | 0.71% |
| 30 Jan 2023 | 854.45 | 869.35 | 881.10 | 851.00 | 28772 | -1.71% |
| 27 Jan 2023 | 869.35 | 905.00 | 907.05 | 863.00 | 34275 | -4.05% |
| 25 Jan 2023 | 906.00 | 910.55 | 910.55 | 894.55 | 18019 | 0.00% |
| 24 Jan 2023 | 906.00 | 898.00 | 909.45 | 896.35 | 104382 | 0.82% |
| 23 Jan 2023 | 898.60 | 914.65 | 919.75 | 892.35 | 19102 | -1.75% |
| 20 Jan 2023 | 914.65 | 915.80 | 917.65 | 904.15 | 36432 | 0.38% |
| 19 Jan 2023 | 911.20 | 893.00 | 935.65 | 893.00 | 326594 | 1.84% |
| 18 Jan 2023 | 894.75 | 884.60 | 899.60 | 883.10 | 179762 | 1.48% |
| 17 Jan 2023 | 881.70 | 875.10 | 884.45 | 869.00 | 55398 | 1.06% |
| 16 Jan 2023 | 872.45 | 884.00 | 886.80 | 867.45 | 15272 | -1.27% |
| 13 Jan 2023 | 883.65 | 885.75 | 890.40 | 880.25 | 33631 | -0.24% |
| 12 Jan 2023 | 885.75 | 873.90 | 896.30 | 873.40 | 61829 | 1.86% |
| 11 Jan 2023 | 869.55 | 884.00 | 884.00 | 866.65 | 21657 | -0.93% |
| 10 Jan 2023 | 877.75 | 884.45 | 885.90 | 872.35 | 21978 | -0.76% |
| 09 Jan 2023 | 884.45 | 875.90 | 886.70 | 864.55 | 43411 | 1.49% |
| 06 Jan 2023 | 871.50 | 874.40 | 878.00 | 855.20 | 109354 | 0.09% |
| 05 Jan 2023 | 870.70 | 886.20 | 899.05 | 868.20 | 329485 | -1.64% |
| 04 Jan 2023 | 885.20 | 898.90 | 902.00 | 881.10 | 82845 | -0.68% |
| 03 Jan 2023 | 891.25 | 912.00 | 912.00 | 887.40 | 67865 | -1.10% |
| 02 Jan 2023 | 901.20 | 920.00 | 920.00 | 885.00 | 59620 | -1.54% |
| 30 Dec 2022 | 915.30 | 900.00 | 920.00 | 899.95 | 37206 | 1.73% |
| 29 Dec 2022 | 899.70 | 907.00 | 909.90 | 891.90 | 16003 | -1.35% |
| 28 Dec 2022 | 912.05 | 892.45 | 914.90 | 880.05 | 81629 | 2.20% |
| 27 Dec 2022 | 892.45 | 899.00 | 901.50 | 872.00 | 36439 | 0.34% |
| 26 Dec 2022 | 889.45 | 858.70 | 894.70 | 845.20 | 48067 | 3.66% |
| 23 Dec 2022 | 858.05 | 875.00 | 884.00 | 851.20 | 159520 | -3.17% |
| 22 Dec 2022 | 886.10 | 913.35 | 919.60 | 875.10 | 768603 | -2.42% |
| 21 Dec 2022 | 908.05 | 908.85 | 934.90 | 899.75 | 177333 | 0.30% |
| 20 Dec 2022 | 905.35 | 904.70 | 906.90 | 896.05 | 153062 | 0.07% |
| 19 Dec 2022 | 904.70 | 883.45 | 907.00 | 880.00 | 71901 | 2.92% |
| 16 Dec 2022 | 879.05 | 909.00 | 909.00 | 870.65 | 175942 | -3.40% |
| 15 Dec 2022 | 909.95 | 910.00 | 917.00 | 895.00 | 119440 | 0.31% |
| 14 Dec 2022 | 907.10 | 900.60 | 910.80 | 888.00 | 62394 | 0.73% |
| 13 Dec 2022 | 900.55 | 889.05 | 907.95 | 883.00 | 118291 | 1.42% |
| 12 Dec 2022 | 887.90 | 862.05 | 889.95 | 851.75 | 107904 | 2.79% |
| 09 Dec 2022 | 863.80 | 900.00 | 910.95 | 855.10 | 396377 | -4.02% |
| 08 Dec 2022 | 899.95 | 923.00 | 923.00 | 890.15 | 441063 | -1.06% |
| 07 Dec 2022 | 909.55 | 905.30 | 921.00 | 895.05 | 133355 | 0.99% |
| 06 Dec 2022 | 900.60 | 920.35 | 932.80 | 892.70 | 181299 | -3.29% |
| 05 Dec 2022 | 931.25 | 938.10 | 938.10 | 923.15 | 140146 | -1.75% |
| 02 Dec 2022 | 947.80 | 954.70 | 954.70 | 940.35 | 57307 | -0.05% |
| 01 Dec 2022 | 948.25 | 961.00 | 964.00 | 941.00 | 127303 | -1.25% |
| 30 Nov 2022 | 960.25 | 967.30 | 990.00 | 958.75 | 52338 | -0.73% |
| 29 Nov 2022 | 967.30 | 987.70 | 1004.80 | 962.65 | 120907 | -1.52% |
| 28 Nov 2022 | 982.20 | 980.00 | 996.00 | 966.25 | 85609 | 0.22% |
| 25 Nov 2022 | 980.00 | 967.05 | 990.00 | 964.95 | 59057 | 1.34% |
| 24 Nov 2022 | 967.05 | 953.50 | 979.00 | 953.50 | 41182 | 1.42% |
| 23 Nov 2022 | 953.50 | 967.40 | 978.00 | 938.00 | 121159 | -1.16% |
| 22 Nov 2022 | 964.70 | 961.10 | 970.75 | 955.30 | 25001 | -0.43% |
| 21 Nov 2022 | 968.90 | 972.00 | 980.00 | 965.05 | 25810 | -0.40% |
| 18 Nov 2022 | 972.75 | 979.10 | 984.00 | 961.20 | 41476 | -0.25% |
| 17 Nov 2022 | 975.15 | 968.00 | 984.80 | 965.05 | 52159 | 0.41% |
| 16 Nov 2022 | 971.15 | 974.00 | 983.20 | 926.00 | 212255 | -0.37% |
| 15 Nov 2022 | 974.75 | 990.00 | 997.70 | 970.00 | 144295 | -1.55% |
| 14 Nov 2022 | 990.05 | 998.00 | 1009.00 | 977.95 | 169174 | -0.56% |
| 11 Nov 2022 | 995.65 | 999.00 | 1000.00 | 988.35 | 58191 | 0.18% |
| 10 Nov 2022 | 993.85 | 1002.00 | 1002.00 | 978.00 | 64091 | -0.30% |
| 09 Nov 2022 | 996.80 | 999.85 | 1000.10 | 987.95 | 59732 | -0.31% |
| 07 Nov 2022 | 999.90 | 985.85 | 1008.85 | 981.05 | 180308 | 1.94% |
| 04 Nov 2022 | 980.90 | 968.40 | 984.90 | 968.35 | 154663 | 0.72% |
| 03 Nov 2022 | 973.90 | 985.00 | 995.60 | 965.75 | 129726 | -2.07% |
| 02 Nov 2022 | 994.45 | 982.70 | 999.00 | 977.75 | 101158 | 1.23% |
| 01 Nov 2022 | 982.40 | 965.50 | 993.00 | 965.50 | 85721 | 0.74% |
| 31 Oct 2022 | 975.20 | 959.95 | 977.25 | 949.25 | 57385 | 2.32% |
| 28 Oct 2022 | 953.10 | 975.00 | 985.60 | 948.00 | 38740 | -2.27% |
| 27 Oct 2022 | 975.20 | 978.20 | 986.65 | 966.40 | 99577 | -0.12% |
| 25 Oct 2022 | 976.40 | 987.10 | 987.10 | 962.40 | 327375 | -1.08% |
| 24 Oct 2022 | 987.10 | 974.70 | 994.90 | 974.70 | 31860 | 3.09% |
| 21 Oct 2022 | 957.55 | 965.55 | 971.60 | 945.80 | 82532 | -1.54% |
| 20 Oct 2022 | 972.55 | 965.00 | 983.70 | 958.00 | 54605 | -0.21% |
| 19 Oct 2022 | 974.60 | 946.35 | 989.30 | 931.00 | 195395 | 3.50% |
| 18 Oct 2022 | 941.60 | 939.40 | 950.00 | 905.20 | 163382 | 0.66% |
| 17 Oct 2022 | 935.40 | 980.00 | 981.45 | 906.10 | 313321 | -4.27% |
| 14 Oct 2022 | 977.15 | 995.00 | 1035.00 | 970.05 | 86262 | -1.48% |
| 13 Oct 2022 | 991.80 | 986.95 | 1002.45 | 978.55 | 89568 | 0.49% |
| 12 Oct 2022 | 986.95 | 984.85 | 991.35 | 979.25 | 21866 | 0.37% |
| 11 Oct 2022 | 983.30 | 995.65 | 997.45 | 980.00 | 28633 | -1.24% |
| 10 Oct 2022 | 995.65 | 999.60 | 1004.40 | 990.00 | 22885 | -0.40% |
| 07 Oct 2022 | 999.60 | 1001.05 | 1007.45 | 989.05 | 75483 | -0.14% |
| 06 Oct 2022 | 1001.05 | 1009.00 | 1017.35 | 998.00 | 62275 | 0.46% |
| 04 Oct 2022 | 996.50 | 1011.90 | 1011.90 | 990.00 | 58664 | 0.20% |
| 03 Oct 2022 | 994.50 | 994.10 | 1014.80 | 978.00 | 78245 | 0.04% |
| 30 Sep 2022 | 994.10 | 998.00 | 1005.15 | 990.00 | 117437 | -0.64% |
| 29 Sep 2022 | 1000.50 | 992.65 | 1018.05 | 983.85 | 138941 | 1.30% |
| 28 Sep 2022 | 987.70 | 982.80 | 993.85 | 980.00 | 40925 | -0.41% |
| 27 Sep 2022 | 991.80 | 976.10 | 998.90 | 976.10 | 180301 | 1.27% |
| 26 Sep 2022 | 979.35 | 998.70 | 1003.95 | 972.35 | 98940 | -1.42% |
| 23 Sep 2022 | 993.50 | 1001.30 | 1005.65 | 977.25 | 102924 | -0.62% |
| 22 Sep 2022 | 999.70 | 997.75 | 1008.15 | 990.00 | 60534 | 0.14% |
| 21 Sep 2022 | 998.35 | 996.00 | 1001.65 | 975.15 | 66986 | -0.05% |
| 20 Sep 2022 | 998.80 | 990.40 | 1010.35 | 990.40 | 51739 | 1.01% |
| 19 Sep 2022 | 988.85 | 1012.65 | 1022.35 | 983.45 | 72924 | -2.35% |
| 16 Sep 2022 | 1012.65 | 1004.70 | 1034.75 | 969.40 | 313077 | 1.20% |
| 15 Sep 2022 | 1000.60 | 1029.80 | 1030.00 | 998.00 | 105242 | -2.41% |
| 14 Sep 2022 | 1025.35 | 1008.00 | 1029.55 | 1004.25 | 121800 | -0.49% |
| 13 Sep 2022 | 1030.40 | 1050.00 | 1063.25 | 1017.00 | 952338 | -1.31% |
| 12 Sep 2022 | 1044.05 | 1035.00 | 1050.60 | 1025.45 | 182124 | 1.39% |
| 09 Sep 2022 | 1029.70 | 1044.00 | 1053.95 | 1011.70 | 429039 | -0.92% |
| 08 Sep 2022 | 1039.25 | 1044.00 | 1048.00 | 1025.40 | 92999 | 0.03% |
| 07 Sep 2022 | 1038.90 | 1052.00 | 1052.00 | 1032.00 | 162913 | -1.32% |
| 06 Sep 2022 | 1052.75 | 1021.00 | 1094.95 | 1009.70 | 859553 | 3.50% |
| 05 Sep 2022 | 1017.15 | 1010.00 | 1020.95 | 973.40 | 224291 | 2.17% |
| 02 Sep 2022 | 995.50 | 988.40 | 999.15 | 973.50 | 219352 | 1.31% |
| 01 Sep 2022 | 982.60 | 996.75 | 1030.00 | 975.00 | 218763 | -1.51% |
| 30 Aug 2022 | 997.65 | 981.05 | 1001.00 | 975.00 | 118032 | 1.90% |
| 29 Aug 2022 | 979.05 | 972.05 | 986.00 | 962.50 | 84304 | -2.22% |
| 26 Aug 2022 | 1001.25 | 994.50 | 1021.00 | 983.30 | 230718 | 0.80% |
| 25 Aug 2022 | 993.35 | 1002.00 | 1003.95 | 983.35 | 64189 | -0.58% |
| 24 Aug 2022 | 999.15 | 977.80 | 1002.00 | 977.15 | 94703 | 2.83% |
| 23 Aug 2022 | 971.65 | 988.60 | 988.60 | 960.55 | 223024 | -1.91% |
| 22 Aug 2022 | 990.60 | 1008.00 | 1010.35 | 985.05 | 78796 | -1.85% |
| 19 Aug 2022 | 1009.30 | 1020.00 | 1022.35 | 995.05 | 113898 | -0.71% |
| 18 Aug 2022 | 1016.50 | 1011.55 | 1020.80 | 999.00 | 104138 | 0.82% |
| 17 Aug 2022 | 1008.25 | 1038.95 | 1047.25 | 989.80 | 139105 | -2.07% |
| 16 Aug 2022 | 1029.60 | 1044.00 | 1076.00 | 1015.00 | 128074 | -0.94% |
| 12 Aug 2022 | 1039.40 | 1032.70 | 1050.00 | 1010.10 | 127220 | 1.15% |
| 11 Aug 2022 | 1027.55 | 1044.80 | 1047.00 | 1023.00 | 67912 | -1.65% |
| 10 Aug 2022 | 1044.80 | 995.00 | 1055.00 | 988.95 | 352776 | 6.08% |
| 08 Aug 2022 | 984.95 | 980.00 | 1005.00 | 965.35 | 111233 | 0.37% |
| 05 Aug 2022 | 981.30 | 1003.20 | 1003.20 | 974.70 | 66381 | -1.17% |
| 04 Aug 2022 | 992.90 | 1021.95 | 1025.70 | 989.20 | 71458 | -2.12% |
| 03 Aug 2022 | 1014.40 | 1016.00 | 1024.00 | 985.00 | 161763 | 0.39% |
| 02 Aug 2022 | 1010.45 | 1045.20 | 1045.20 | 1002.35 | 132883 | -2.79% |
| 01 Aug 2022 | 1039.45 | 1040.00 | 1069.05 | 1022.90 | 278632 | -1.61% |
| 29 Jul 2022 | 1056.45 | 986.75 | 1075.00 | 986.75 | 282846 | 7.27% |
| 28 Jul 2022 | 984.85 | 963.00 | 997.00 | 963.00 | 105830 | 1.81% |
| 27 Jul 2022 | 967.30 | 980.00 | 982.95 | 957.30 | 84695 | -1.47% |
| 26 Jul 2022 | 981.75 | 996.00 | 1000.90 | 946.45 | 143633 | -1.46% |
| 25 Jul 2022 | 996.25 | 1025.00 | 1050.00 | 986.10 | 143279 | -2.37% |
| 22 Jul 2022 | 1020.40 | 1060.00 | 1060.00 | 1012.35 | 115906 | -3.44% |
| 21 Jul 2022 | 1056.75 | 1064.60 | 1074.30 | 1045.00 | 138886 | 0.57% |
| 20 Jul 2022 | 1050.75 | 1056.60 | 1062.30 | 1039.35 | 619085 | 0.07% |
| 19 Jul 2022 | 1050.05 | 1049.90 | 1094.75 | 1042.00 | 295621 | 0.75% |
| 18 Jul 2022 | 1042.20 | 1019.10 | 1055.00 | 1019.10 | 209527 | 2.41% |
| 15 Jul 2022 | 1017.65 | 1033.15 | 1088.90 | 1009.20 | 232136 | -1.50% |
| 14 Jul 2022 | 1033.15 | 990.35 | 1039.90 | 990.35 | 96851 | 3.37% |
| 13 Jul 2022 | 999.45 | 1002.95 | 1025.00 | 985.50 | 79996 | 0.77% |
| 12 Jul 2022 | 991.85 | 994.10 | 1019.95 | 981.00 | 51614 | -1.98% |
| 11 Jul 2022 | 1011.90 | 1011.30 | 1025.00 | 1002.15 | 53345 | -0.88% |
| 08 Jul 2022 | 1020.85 | 1005.70 | 1023.20 | 992.25 | 77761 | 2.72% |
| 07 Jul 2022 | 993.85 | 998.70 | 1006.65 | 986.00 | 175630 | 0.68% |
| 06 Jul 2022 | 987.10 | 1015.30 | 1029.00 | 972.70 | 149450 | -2.33% |
| 05 Jul 2022 | 1010.60 | 1057.50 | 1064.80 | 1001.15 | 507262 | -3.91% |
| 04 Jul 2022 | 1051.70 | 1022.15 | 1070.00 | 1016.00 | 160701 | 3.41% |
| 01 Jul 2022 | 1017.05 | 1012.95 | 1025.00 | 995.15 | 159386 | 0.12% |
| 30 Jun 2022 | 1015.80 | 1023.60 | 1044.75 | 1000.00 | 82540 | -0.73% |
| 29 Jun 2022 | 1023.30 | 995.00 | 1035.05 | 987.25 | 50611 | 1.87% |
| 28 Jun 2022 | 1004.50 | 1010.00 | 1027.75 | 983.05 | 149236 | 0.20% |
| 27 Jun 2022 | 1002.50 | 958.60 | 1010.00 | 937.00 | 221979 | 5.53% |
| 24 Jun 2022 | 950.00 | 935.00 | 958.00 | 935.00 | 95858 | 2.66% |
| 23 Jun 2022 | 925.35 | 900.15 | 945.60 | 897.25 | 571761 | 3.76% |
| 22 Jun 2022 | 891.80 | 916.20 | 916.95 | 880.10 | 115904 | -2.17% |
| 21 Jun 2022 | 911.60 | 895.00 | 946.15 | 893.90 | 91396 | 2.37% |
| 20 Jun 2022 | 890.50 | 963.40 | 963.75 | 875.05 | 125927 | -6.69% |
| 17 Jun 2022 | 954.30 | 1008.00 | 1027.80 | 945.00 | 159977 | -6.05% |
| 16 Jun 2022 | 1015.75 | 1069.80 | 1083.90 | 1006.55 | 117245 | -4.45% |
| 15 Jun 2022 | 1063.10 | 1064.25 | 1076.75 | 1053.00 | 59645 | 0.71% |
| 14 Jun 2022 | 1055.65 | 996.35 | 1074.00 | 996.35 | 195536 | 2.85% |
| 13 Jun 2022 | 1026.40 | 1051.95 | 1061.55 | 1009.05 | 117945 | -4.28% |
| 10 Jun 2022 | 1072.35 | 1070.10 | 1093.45 | 1062.20 | 87963 | -1.35% |
| 09 Jun 2022 | 1087.00 | 1070.00 | 1099.00 | 1060.25 | 184005 | 0.17% |
| 08 Jun 2022 | 1085.20 | 1086.05 | 1133.80 | 1074.00 | 276148 | 0.39% |
| 07 Jun 2022 | 1081.00 | 1080.00 | 1101.40 | 1048.00 | 176330 | 0.61% |
| 06 Jun 2022 | 1074.45 | 1081.00 | 1089.90 | 1043.60 | 172789 | -0.61% |
| 03 Jun 2022 | 1081.05 | 1078.00 | 1114.00 | 1047.00 | 426944 | 1.19% |
| 02 Jun 2022 | 1068.30 | 1074.95 | 1154.00 | 1050.00 | 681530 | -0.36% |
| 01 Jun 2022 | 1072.20 | 1081.80 | 1109.20 | 1061.20 | 183795 | 0.07% |
| 31 May 2022 | 1071.50 | 1030.20 | 1129.30 | 1004.40 | 793599 | 5.07% |
| 30 May 2022 | 1019.80 | 994.90 | 1072.90 | 991.00 | 551799 | 3.96% |
| 27 May 2022 | 980.95 | 984.40 | 990.00 | 964.25 | 84507 | 0.15% |
| 26 May 2022 | 979.50 | 943.60 | 986.00 | 895.40 | 382262 | 4.13% |
| 25 May 2022 | 940.65 | 947.90 | 964.95 | 914.65 | 179977 | 0.25% |
| 24 May 2022 | 938.35 | 979.95 | 1014.00 | 918.40 | 255060 | -4.22% |
| 23 May 2022 | 979.65 | 992.00 | 1016.70 | 966.55 | 120517 | -2.03% |
| 20 May 2022 | 999.95 | 974.00 | 1020.00 | 971.85 | 209494 | 3.97% |
| 19 May 2022 | 961.80 | 970.25 | 987.75 | 955.00 | 102603 | -5.19% |
| 18 May 2022 | 1014.40 | 996.70 | 1038.80 | 989.70 | 174291 | 2.29% |
| 17 May 2022 | 991.65 | 950.30 | 997.80 | 950.30 | 131204 | 1.73% |
| 16 May 2022 | 974.80 | 930.00 | 997.85 | 917.05 | 217570 | 5.05% |
| 13 May 2022 | 927.90 | 927.00 | 973.15 | 896.00 | 765012 | 5.48% |
| 12 May 2022 | 879.70 | 884.00 | 915.00 | 847.00 | 107439 | -1.93% |
| 11 May 2022 | 897.00 | 930.00 | 955.45 | 882.35 | 145414 | -2.87% |
| 10 May 2022 | 923.55 | 947.15 | 971.00 | 905.55 | 111836 | -2.69% |
| 09 May 2022 | 949.10 | 962.25 | 988.00 | 908.10 | 151220 | -3.37% |
| 06 May 2022 | 982.20 | 980.00 | 997.00 | 960.55 | 63051 | -1.33% |
| 05 May 2022 | 995.45 | 984.25 | 1024.95 | 967.00 | 258017 | 2.87% |
| 04 May 2022 | 967.70 | 1040.60 | 1055.40 | 936.00 | 181181 | -6.54% |
| 02 May 2022 | 1035.40 | 1035.00 | 1057.05 | 1022.00 | 127219 | -0.08% |
| 29 Apr 2022 | 1036.20 | 1045.00 | 1048.00 | 1002.05 | 308756 | -0.78% |
| 28 Apr 2022 | 1044.35 | 961.35 | 1091.15 | 961.35 | 798053 | 7.90% |
| 27 Apr 2022 | 967.85 | 990.00 | 994.90 | 959.80 | 60021 | -2.59% |
| 26 Apr 2022 | 993.60 | 983.25 | 1003.95 | 979.25 | 112042 | 2.32% |
| 25 Apr 2022 | 971.05 | 966.35 | 1005.00 | 943.70 | 120860 | -1.22% |
| 22 Apr 2022 | 983.00 | 1015.70 | 1027.95 | 966.00 | 104538 | -3.50% |
| 21 Apr 2022 | 1018.65 | 1031.25 | 1031.25 | 1002.45 | 78961 | 0.77% |
| 20 Apr 2022 | 1010.85 | 1020.00 | 1040.25 | 1000.00 | 213594 | 1.19% |
| 19 Apr 2022 | 999.00 | 1034.85 | 1044.75 | 975.00 | 196256 | -3.45% |
| 18 Apr 2022 | 1034.70 | 1028.50 | 1065.70 | 1011.00 | 629890 | -0.14% |
| 13 Apr 2022 | 1036.15 | 952.00 | 1051.00 | 941.45 | 1163603 | 9.72% |
| 12 Apr 2022 | 944.40 | 925.90 | 950.00 | 905.00 | 123427 | 1.87% |
| 11 Apr 2022 | 927.10 | 929.40 | 951.95 | 920.05 | 142071 | 0.44% |
| 08 Apr 2022 | 923.05 | 885.00 | 930.00 | 885.00 | 158831 | 4.76% |
| 07 Apr 2022 | 881.15 | 900.75 | 911.00 | 876.35 | 235615 | -1.77% |
| 06 Apr 2022 | 897.00 | 914.00 | 933.00 | 890.55 | 272589 | -1.54% |
| 05 Apr 2022 | 911.00 | 881.35 | 926.20 | 881.35 | 373791 | 2.41% |
| 04 Apr 2022 | 889.60 | 882.90 | 894.90 | 880.05 | 152024 | 1.36% |
| 01 Apr 2022 | 877.65 | 847.80 | 892.00 | 845.95 | 308408 | 3.29% |
| 31 Mar 2022 | 849.70 | 856.00 | 873.65 | 840.85 | 229602 | -0.82% |
| 30 Mar 2022 | 856.70 | 841.80 | 874.00 | 830.00 | 317102 | 1.45% |
| 29 Mar 2022 | 844.45 | 843.05 | 853.75 | 827.25 | 146576 | -0.31% |
| 28 Mar 2022 | 847.10 | 846.70 | 859.45 | 819.15 | 328324 | 0.86% |
| 25 Mar 2022 | 839.85 | 811.00 | 877.70 | 811.00 | 969767 | 3.88% |
| 24 Mar 2022 | 808.50 | 807.90 | 830.00 | 802.00 | 232363 | 0.82% |
| 23 Mar 2022 | 801.95 | 809.90 | 828.00 | 776.50 | 266160 | -0.11% |
| 22 Mar 2022 | 802.85 | 802.00 | 835.00 | 784.40 | 486079 | 0.46% |
| 21 Mar 2022 | 799.20 | 767.50 | 805.00 | 756.50 | 474724 | 5.03% |
| 17 Mar 2022 | 760.90 | 770.00 | 811.00 | 751.00 | 418160 | -0.75% |
| 16 Mar 2022 | 766.65 | 775.00 | 781.80 | 755.00 | 199779 | 1.07% |
| 15 Mar 2022 | 758.55 | 801.70 | 823.85 | 736.60 | 981711 | -5.69% |
| 14 Mar 2022 | 804.30 | 701.95 | 831.15 | 687.95 | 1059026 | 14.58% |
| 11 Mar 2022 | 701.95 | 693.80 | 712.45 | 685.05 | 59476 | 1.69% |
| 10 Mar 2022 | 690.30 | 703.00 | 707.00 | 686.35 | 76323 | 0.18% |
| 09 Mar 2022 | 689.05 | 663.50 | 700.00 | 659.60 | 112132 | 4.75% |
| 08 Mar 2022 | 657.80 | 665.70 | 670.30 | 652.90 | 22960 | 0.30% |
| 07 Mar 2022 | 655.85 | 672.00 | 674.60 | 645.00 | 42815 | -3.78% |
| 04 Mar 2022 | 681.60 | 700.90 | 700.90 | 673.00 | 64549 | -3.08% |
| 03 Mar 2022 | 703.25 | 706.00 | 735.00 | 693.90 | 75331 | 0.11% |
| 02 Mar 2022 | 702.45 | 740.00 | 742.85 | 694.55 | 142379 | -6.33% |
| 28 Feb 2022 | 749.95 | 712.15 | 757.00 | 697.25 | 212542 | 5.31% |
| 25 Feb 2022 | 712.15 | 678.00 | 721.00 | 675.10 | 113536 | 6.33% |
| 24 Feb 2022 | 669.75 | 681.00 | 692.05 | 662.00 | 89120 | -4.38% |
| 23 Feb 2022 | 700.45 | 718.00 | 719.90 | 694.60 | 48494 | -0.41% |
| 22 Feb 2022 | 703.30 | 652.50 | 719.80 | 652.50 | 149892 | 1.12% |
| 21 Feb 2022 | 695.50 | 697.15 | 708.50 | 680.05 | 47937 | -1.94% |
| 18 Feb 2022 | 709.25 | 744.00 | 744.00 | 702.00 | 59675 | -3.15% |
| 17 Feb 2022 | 732.30 | 740.05 | 749.85 | 725.00 | 254906 | 0.68% |
| 16 Feb 2022 | 727.35 | 710.00 | 750.00 | 710.00 | 279163 | 3.16% |
| 15 Feb 2022 | 705.10 | 703.90 | 716.95 | 686.95 | 196757 | 1.49% |
| 14 Feb 2022 | 694.75 | 736.05 | 755.05 | 678.85 | 219051 | -8.85% |
| 11 Feb 2022 | 762.20 | 747.00 | 770.75 | 724.10 | 230343 | 0.32% |
| 10 Feb 2022 | 759.75 | 754.00 | 764.45 | 736.00 | 206895 | 0.28% |
| 09 Feb 2022 | 757.65 | 735.00 | 765.00 | 730.05 | 584316 | 3.97% |
| 08 Feb 2022 | 728.75 | 727.00 | 740.95 | 709.00 | 461977 | -0.03% |
| 07 Feb 2022 | 728.95 | 680.00 | 786.90 | 680.00 | 1869218 | 11.16% |
| 04 Feb 2022 | 655.75 | 661.00 | 661.10 | 643.20 | 99144 | -0.35% |
| 03 Feb 2022 | 658.05 | 660.00 | 675.00 | 646.00 | 173076 | 0.59% |
| 02 Feb 2022 | 654.20 | 622.00 | 658.90 | 617.00 | 207680 | 5.34% |
| 01 Feb 2022 | 621.05 | 627.95 | 630.00 | 604.40 | 165576 | -1.10% |
| 31 Jan 2022 | 627.95 | 600.00 | 634.10 | 597.45 | 171899 | 5.33% |
| 28 Jan 2022 | 596.20 | 604.70 | 611.40 | 590.40 | 80077 | -0.83% |
| 27 Jan 2022 | 601.20 | 615.00 | 621.00 | 594.20 | 64769 | -2.90% |
| 25 Jan 2022 | 619.15 | 603.05 | 651.80 | 584.05 | 246805 | 2.64% |
| 24 Jan 2022 | 603.20 | 614.70 | 614.70 | 581.00 | 159710 | -2.29% |
| 21 Jan 2022 | 617.35 | 582.00 | 632.55 | 579.00 | 1370135 | 6.09% |
| 20 Jan 2022 | 581.90 | 581.35 | 585.55 | 578.50 | 129091 | -0.69% |
| 19 Jan 2022 | 585.95 | 595.25 | 595.25 | 579.65 | 52781 | -1.97% |
| 18 Jan 2022 | 597.75 | 615.00 | 615.00 | 591.15 | 114967 | -1.30% |
| 17 Jan 2022 | 605.60 | 592.50 | 612.60 | 592.45 | 240309 | 2.21% |
| 14 Jan 2022 | 592.50 | 570.00 | 596.00 | 562.45 | 412104 | 4.11% |
| 13 Jan 2022 | 569.10 | 565.15 | 571.65 | 560.25 | 144275 | 0.70% |
| 12 Jan 2022 | 565.15 | 573.40 | 573.40 | 562.80 | 61228 | -0.35% |
| 11 Jan 2022 | 567.15 | 567.00 | 571.00 | 564.00 | 266574 | 0.18% |
| 10 Jan 2022 | 566.15 | 578.40 | 584.30 | 563.00 | 85523 | -0.68% |
| 07 Jan 2022 | 570.05 | 572.30 | 578.75 | 569.00 | 68443 | -0.89% |
| 06 Jan 2022 | 575.15 | 586.40 | 587.20 | 572.00 | 71820 | -1.89% |
| 05 Jan 2022 | 586.20 | 599.95 | 599.95 | 582.55 | 127488 | -1.69% |
| 04 Jan 2022 | 596.30 | 609.85 | 609.85 | 594.60 | 48500 | -0.43% |
| 03 Jan 2022 | 598.85 | 605.00 | 606.40 | 597.00 | 31586 | 0.17% |
| 31 Dec 2021 | 597.85 | 598.15 | 605.00 | 595.00 | 44172 | 0.09% |
| 30 Dec 2021 | 597.30 | 607.40 | 618.00 | 595.00 | 40572 | -1.35% |
| 29 Dec 2021 | 605.45 | 604.80 | 615.00 | 600.70 | 43741 | 0.53% |
| 28 Dec 2021 | 602.25 | 612.90 | 613.40 | 599.00 | 61650 | -0.66% |
| 27 Dec 2021 | 606.25 | 602.30 | 612.25 | 597.00 | 122921 | -1.35% |
| 24 Dec 2021 | 614.55 | 627.05 | 635.90 | 605.85 | 68515 | -1.99% |
| 23 Dec 2021 | 627.05 | 640.00 | 649.00 | 621.15 | 96951 | -1.98% |
| 22 Dec 2021 | 639.70 | 620.35 | 660.00 | 620.35 | 95605 | 2.56% |
| 21 Dec 2021 | 623.75 | 628.00 | 651.55 | 614.55 | 135015 | 1.52% |
| 20 Dec 2021 | 614.40 | 625.50 | 630.35 | 608.50 | 82593 | -4.28% |
| 17 Dec 2021 | 641.90 | 652.00 | 658.15 | 615.00 | 130417 | -0.48% |
| 16 Dec 2021 | 645.00 | 656.00 | 664.70 | 630.00 | 182646 | -0.87% |
| 15 Dec 2021 | 650.65 | 656.70 | 670.00 | 630.00 | 638593 | -1.56% |
| 14 Dec 2021 | 660.95 | 717.00 | 717.00 | 651.10 | 1426998 | -9.27% |
| 13 Dec 2021 | 728.45 | 606.90 | 729.65 | 592.00 | 2759900 | 19.80% |
| 10 Dec 2021 | 608.05 | 536.95 | 616.00 | 535.00 | 3131714 | 14.31% |
| 09 Dec 2021 | 531.95 | 524.00 | 539.80 | 524.00 | 196019 | 1.96% |
| 08 Dec 2021 | 521.70 | 521.80 | 528.95 | 516.20 | 483683 | 0.48% |
| 07 Dec 2021 | 519.20 | 514.20 | 532.00 | 511.95 | 381417 | 0.97% |
| 06 Dec 2021 | 514.20 | 519.00 | 520.00 | 511.00 | 42275 | -0.92% |
| 03 Dec 2021 | 518.95 | 520.00 | 526.30 | 514.25 | 253289 | -0.08% |
| 02 Dec 2021 | 519.35 | 511.70 | 527.05 | 508.05 | 109417 | 1.50% |
| 01 Dec 2021 | 511.70 | 517.70 | 519.35 | 494.70 | 316629 | 1.66% |
| 30 Nov 2021 | 503.35 | 530.20 | 550.10 | 501.00 | 466139 | -6.27% |
| 29 Nov 2021 | 537.00 | 540.20 | 546.95 | 522.20 | 62457 | -2.03% |
| 26 Nov 2021 | 548.10 | 560.40 | 560.40 | 546.00 | 48754 | -1.84% |
| 25 Nov 2021 | 558.35 | 564.80 | 567.70 | 555.00 | 238182 | -0.64% |
| 24 Nov 2021 | 561.95 | 565.45 | 579.00 | 551.55 | 458565 | 1.29% |
| 23 Nov 2021 | 554.80 | 569.95 | 569.95 | 549.00 | 87743 | -2.17% |
| 22 Nov 2021 | 567.10 | 588.20 | 588.20 | 561.05 | 60094 | -3.10% |
| 18 Nov 2021 | 585.25 | 599.80 | 599.80 | 579.00 | 129595 | -1.94% |
| 17 Nov 2021 | 596.80 | 602.00 | 607.45 | 595.00 | 138722 | -1.18% |
| 16 Nov 2021 | 603.95 | 610.00 | 610.00 | 592.85 | 69175 | -0.26% |
| 15 Nov 2021 | 605.50 | 609.90 | 613.95 | 602.00 | 62391 | 0.13% |
| 12 Nov 2021 | 604.70 | 606.90 | 608.75 | 601.10 | 95454 | 0.37% |
| 11 Nov 2021 | 602.50 | 600.00 | 606.15 | 597.20 | 144149 | 0.89% |
| 10 Nov 2021 | 597.20 | 608.00 | 608.00 | 596.00 | 734062 | -3.62% |
| 09 Nov 2021 | 619.65 | 628.90 | 633.75 | 612.90 | 96018 | -1.44% |
| 08 Nov 2021 | 628.70 | 636.80 | 636.80 | 620.00 | 58914 | -1.58% |
| 04 Nov 2021 | 638.80 | 625.00 | 677.70 | 624.85 | 28601 | 3.05% |
| 03 Nov 2021 | 619.90 | 621.00 | 625.00 | 615.00 | 46898 | -0.41% |
| 02 Nov 2021 | 622.45 | 625.45 | 628.70 | 615.10 | 38352 | 0.02% |
| 01 Nov 2021 | 622.30 | 628.35 | 633.40 | 618.40 | 29511 | -0.96% |
| 29 Oct 2021 | 628.35 | 615.35 | 638.00 | 615.35 | 67523 | 1.65% |
| 28 Oct 2021 | 618.15 | 633.35 | 633.35 | 612.45 | 61406 | -1.64% |
| 27 Oct 2021 | 628.45 | 636.40 | 639.50 | 623.10 | 77027 | -0.75% |
| 26 Oct 2021 | 633.20 | 632.35 | 639.10 | 626.10 | 104976 | 0.63% |
| 25 Oct 2021 | 629.25 | 657.00 | 657.00 | 625.20 | 67508 | -2.56% |
| 22 Oct 2021 | 645.75 | 640.10 | 648.95 | 635.30 | 49655 | -0.51% |
| 21 Oct 2021 | 649.05 | 645.25 | 655.75 | 638.75 | 26600 | -1.03% |
| 20 Oct 2021 | 655.80 | 669.00 | 669.00 | 635.60 | 50163 | -2.01% |
| 19 Oct 2021 | 669.25 | 683.90 | 689.20 | 653.00 | 105904 | -1.29% |
| 18 Oct 2021 | 678.00 | 677.00 | 681.10 | 673.55 | 330539 | 0.68% |
| 14 Oct 2021 | 673.40 | 684.00 | 685.00 | 668.00 | 195531 | -0.92% |
| 13 Oct 2021 | 679.65 | 678.15 | 685.00 | 672.90 | 380163 | 0.72% |
| 12 Oct 2021 | 674.80 | 664.10 | 682.95 | 664.10 | 133419 | 0.72% |
| 11 Oct 2021 | 669.95 | 671.00 | 675.00 | 659.05 | 47171 | -0.07% |
| 08 Oct 2021 | 670.40 | 677.35 | 677.35 | 659.45 | 56504 | -0.45% |
| 07 Oct 2021 | 673.40 | 664.65 | 675.50 | 652.40 | 87464 | 1.32% |
| 06 Oct 2021 | 664.65 | 678.00 | 678.00 | 655.00 | 73181 | -0.19% |
| 05 Oct 2021 | 665.90 | 651.00 | 675.00 | 647.55 | 127016 | 3.07% |
| 04 Oct 2021 | 646.05 | 640.85 | 648.65 | 636.70 | 39645 | 1.32% |
| 01 Oct 2021 | 637.65 | 635.00 | 644.90 | 629.70 | 37821 | 0.19% |
| 30 Sep 2021 | 636.45 | 623.20 | 639.00 | 623.20 | 316854 | 2.13% |
| 29 Sep 2021 | 623.20 | 638.00 | 641.85 | 621.00 | 193592 | -2.60% |
| 28 Sep 2021 | 639.85 | 653.65 | 662.50 | 621.00 | 128711 | -2.11% |
| 27 Sep 2021 | 653.65 | 652.50 | 660.50 | 645.85 | 226004 | 0.18% |
| 24 Sep 2021 | 652.50 | 662.90 | 663.80 | 645.00 | 99395 | -0.68% |
| 23 Sep 2021 | 656.95 | 650.55 | 665.00 | 650.55 | 156149 | 1.32% |
| 22 Sep 2021 | 648.40 | 642.80 | 650.25 | 631.35 | 100641 | 2.79% |
| 21 Sep 2021 | 630.80 | 641.80 | 644.95 | 628.10 | 71053 | -1.22% |
| 20 Sep 2021 | 638.60 | 635.95 | 658.00 | 627.00 | 101995 | 0.36% |
| 17 Sep 2021 | 636.30 | 665.00 | 665.25 | 632.35 | 153653 | -3.12% |
| 16 Sep 2021 | 656.80 | 674.20 | 674.20 | 654.50 | 128247 | -2.09% |
| 15 Sep 2021 | 670.80 | 675.65 | 675.65 | 669.00 | 122188 | -0.22% |
| 14 Sep 2021 | 672.25 | 684.90 | 688.45 | 669.00 | 68702 | -0.53% |
| 13 Sep 2021 | 675.85 | 699.80 | 699.80 | 672.00 | 55401 | -2.04% |
| 09 Sep 2021 | 689.95 | 697.00 | 700.00 | 685.40 | 229580 | -1.15% |
| 08 Sep 2021 | 698.00 | 684.80 | 705.00 | 677.00 | 222778 | 2.68% |
| 07 Sep 2021 | 679.75 | 678.85 | 691.00 | 675.00 | 49437 | 0.13% |
| 06 Sep 2021 | 678.85 | 690.50 | 697.50 | 678.00 | 108415 | -0.20% |
| 03 Sep 2021 | 680.20 | 687.00 | 690.00 | 676.05 | 46143 | -1.64% |
| 02 Sep 2021 | 691.55 | 690.00 | 696.25 | 685.20 | 39072 | 0.70% |
| 01 Sep 2021 | 686.75 | 707.00 | 709.90 | 686.05 | 79467 | -2.19% |
| 31 Aug 2021 | 702.15 | 675.00 | 710.00 | 669.55 | 224822 | 4.83% |
| 30 Aug 2021 | 669.80 | 668.00 | 675.00 | 661.05 | 88315 | 1.00% |
| 27 Aug 2021 | 663.15 | 658.00 | 671.50 | 641.20 | 381595 | 0.74% |
| 26 Aug 2021 | 658.30 | 605.30 | 666.45 | 592.95 | 705580 | 9.49% |
| 25 Aug 2021 | 601.25 | 620.80 | 625.00 | 598.25 | 95624 | -3.09% |
| 24 Aug 2021 | 620.40 | 627.05 | 630.00 | 615.00 | 284348 | -2.49% |
| 23 Aug 2021 | 636.25 | 648.80 | 648.80 | 625.00 | 117718 | -0.42% |
| 20 Aug 2021 | 638.95 | 625.00 | 648.00 | 622.10 | 132552 | 0.36% |
| 18 Aug 2021 | 636.65 | 612.10 | 655.00 | 610.00 | 129618 | 4.01% |
| 17 Aug 2021 | 612.10 | 624.90 | 632.70 | 600.00 | 133233 | -1.07% |
| 16 Aug 2021 | 618.70 | 640.00 | 640.00 | 616.60 | 179534 | -3.06% |
| 13 Aug 2021 | 638.20 | 617.60 | 652.15 | 613.00 | 278901 | 4.48% |
| 12 Aug 2021 | 610.85 | 620.00 | 637.00 | 606.60 | 542882 | 1.03% |
| 11 Aug 2021 | 604.60 | 618.85 | 618.85 | 596.00 | 116974 | -2.07% |
| 10 Aug 2021 | 617.35 | 638.40 | 645.15 | 609.15 | 40728 | -2.82% |
| 09 Aug 2021 | 635.25 | 647.00 | 657.00 | 630.00 | 70983 | -1.76% |
| 06 Aug 2021 | 646.65 | 656.80 | 665.00 | 645.00 | 53825 | -1.55% |
| 05 Aug 2021 | 656.80 | 666.00 | 666.00 | 645.00 | 22672 | -0.64% |
| 04 Aug 2021 | 661.05 | 659.90 | 670.75 | 659.90 | 48739 | 0.25% |
| 03 Aug 2021 | 659.40 | 664.00 | 677.50 | 655.00 | 51522 | 0.59% |
| 02 Aug 2021 | 655.55 | 663.10 | 668.10 | 651.65 | 46707 | -1.41% |
| 30 Jul 2021 | 664.90 | 666.00 | 681.70 | 659.95 | 72119 | -0.35% |
| 29 Jul 2021 | 667.25 | 645.00 | 674.70 | 642.00 | 87181 | 4.12% |
| 28 Jul 2021 | 640.85 | 650.00 | 651.45 | 632.15 | 69672 | -0.54% |
| 27 Jul 2021 | 644.30 | 650.00 | 661.00 | 639.50 | 85790 | -2.49% |
| 26 Jul 2021 | 660.75 | 703.35 | 706.90 | 650.05 | 341855 | -6.06% |
| 23 Jul 2021 | 703.35 | 706.70 | 709.40 | 700.45 | 27795 | 0.48% |
| 22 Jul 2021 | 700.00 | 710.75 | 712.55 | 698.00 | 59576 | -0.54% |
| 20 Jul 2021 | 703.80 | 717.25 | 722.05 | 701.65 | 63740 | -1.95% |
| 19 Jul 2021 | 717.80 | 740.80 | 740.80 | 715.00 | 52417 | -3.40% |
| 16 Jul 2021 | 743.10 | 746.00 | 757.05 | 734.00 | 357601 | 0.24% |
| 15 Jul 2021 | 741.35 | 723.15 | 747.00 | 720.65 | 319485 | 2.52% |
| 14 Jul 2021 | 723.15 | 724.60 | 729.90 | 710.00 | 317377 | 0.35% |
| 13 Jul 2021 | 720.65 | 717.00 | 722.95 | 701.10 | 191701 | 0.66% |
| 12 Jul 2021 | 715.90 | 735.40 | 745.00 | 711.00 | 113111 | -1.97% |
| 09 Jul 2021 | 730.30 | 706.80 | 739.00 | 696.60 | 289694 | 3.82% |
| 08 Jul 2021 | 703.45 | 720.10 | 729.00 | 699.00 | 289422 | -2.47% |
| 07 Jul 2021 | 721.30 | 725.95 | 725.95 | 714.75 | 93282 | 0.01% |
| 06 Jul 2021 | 721.25 | 726.00 | 731.25 | 718.10 | 108899 | -0.10% |
| 05 Jul 2021 | 721.95 | 723.00 | 733.40 | 716.35 | 201848 | 0.21% |
| 02 Jul 2021 | 720.45 | 726.00 | 732.15 | 717.65 | 77424 | -0.15% |
| 01 Jul 2021 | 721.55 | 710.00 | 733.60 | 709.50 | 193200 | -3.79% |
| 30 Jun 2021 | 750.00 | 759.40 | 768.80 | 748.15 | 327030 | -0.87% |
| 29 Jun 2021 | 756.60 | 756.65 | 760.10 | 748.45 | 447739 | 0.50% |
| 28 Jun 2021 | 752.85 | 766.05 | 768.85 | 745.85 | 106738 | -1.61% |
| 25 Jun 2021 | 765.15 | 753.25 | 769.00 | 748.15 | 179311 | 2.09% |
| 24 Jun 2021 | 749.50 | 737.80 | 758.05 | 727.75 | 541882 | 2.54% |
| 23 Jun 2021 | 730.90 | 736.80 | 738.40 | 725.25 | 37966 | 0.08% |
| 22 Jun 2021 | 730.30 | 739.95 | 759.00 | 727.00 | 228567 | -0.45% |
| 21 Jun 2021 | 733.60 | 727.00 | 743.05 | 724.10 | 69562 | -1.47% |
| 18 Jun 2021 | 744.55 | 763.05 | 779.25 | 727.00 | 356744 | -1.94% |
| 17 Jun 2021 | 759.25 | 752.00 | 772.45 | 739.80 | 307949 | 0.46% |
| 16 Jun 2021 | 755.80 | 780.00 | 780.75 | 750.00 | 428301 | -1.09% |
| 15 Jun 2021 | 764.10 | 725.00 | 808.40 | 723.20 | 1382895 | 6.59% |
| 14 Jun 2021 | 716.85 | 728.00 | 728.00 | 698.60 | 70273 | -0.80% |
| 11 Jun 2021 | 722.60 | 735.00 | 747.90 | 712.35 | 327888 | 0.59% |
| 10 Jun 2021 | 718.35 | 698.45 | 735.00 | 685.00 | 769520 | 5.41% |
| 09 Jun 2021 | 681.50 | 710.05 | 723.80 | 678.60 | 345474 | -4.00% |
| 08 Jun 2021 | 709.90 | 739.35 | 740.30 | 702.90 | 126298 | -3.98% |
| 07 Jun 2021 | 739.35 | 748.70 | 769.80 | 735.00 | 243217 | 0.26% |
| 04 Jun 2021 | 737.45 | 692.80 | 751.00 | 689.05 | 713042 | 6.88% |
| 03 Jun 2021 | 690.00 | 641.10 | 700.00 | 641.10 | 751956 | 8.17% |
| 02 Jun 2021 | 637.90 | 630.00 | 642.50 | 630.00 | 29578 | 1.06% |
| 01 Jun 2021 | 631.20 | 627.55 | 644.40 | 625.00 | 43023 | 0.78% |
| 31 May 2021 | 626.30 | 653.00 | 653.00 | 622.00 | 65832 | -3.24% |
| 28 May 2021 | 647.30 | 650.35 | 673.55 | 640.50 | 77392 | -1.18% |
| 27 May 2021 | 655.05 | 629.95 | 674.00 | 628.35 | 154980 | 4.27% |
| 26 May 2021 | 628.25 | 627.00 | 638.00 | 620.00 | 94506 | 0.62% |
| 25 May 2021 | 624.35 | 620.00 | 629.30 | 619.95 | 71869 | 0.95% |
| 24 May 2021 | 618.45 | 609.85 | 619.75 | 606.20 | 200218 | 1.79% |
| 21 May 2021 | 607.60 | 615.00 | 619.45 | 604.00 | 45695 | -0.47% |
| 20 May 2021 | 610.45 | 618.95 | 618.95 | 608.00 | 40449 | 0.24% |
| 19 May 2021 | 609.00 | 609.90 | 624.00 | 605.05 | 71585 | 0.06% |
| 18 May 2021 | 608.65 | 592.05 | 610.00 | 592.05 | 75471 | 2.79% |
| 17 May 2021 | 592.15 | 600.00 | 600.00 | 586.50 | 146001 | 1.38% |
| 14 May 2021 | 584.10 | 589.00 | 589.00 | 577.00 | 198645 | -0.95% |
| 12 May 2021 | 589.70 | 599.70 | 605.20 | 588.10 | 99205 | -0.87% |
| 11 May 2021 | 594.90 | 611.95 | 619.80 | 593.70 | 232584 | -2.30% |
| 10 May 2021 | 608.90 | 627.55 | 627.55 | 605.00 | 108230 | -0.52% |
| 07 May 2021 | 612.10 | 640.00 | 645.00 | 602.15 | 363491 | 0.60% |
| 06 May 2021 | 608.45 | 606.70 | 623.00 | 603.15 | 103582 | 1.29% |
| 05 May 2021 | 600.70 | 606.05 | 620.00 | 586.50 | 69400 | -0.87% |
| 04 May 2021 | 605.95 | 615.00 | 624.65 | 602.60 | 75121 | -0.85% |
| 03 May 2021 | 611.15 | 591.05 | 616.15 | 590.00 | 137325 | 2.65% |
| 30 Apr 2021 | 595.40 | 600.30 | 607.55 | 592.60 | 35415 | -1.72% |
| 29 Apr 2021 | 605.85 | 610.90 | 617.00 | 597.95 | 61550 | -0.09% |
| 28 Apr 2021 | 606.40 | 587.00 | 616.95 | 587.00 | 444960 | 3.68% |
| 27 Apr 2021 | 584.85 | 585.00 | 599.70 | 581.90 | 169462 | 0.07% |
| 26 Apr 2021 | 584.45 | 586.00 | 596.00 | 583.50 | 429608 | -0.07% |
| 23 Apr 2021 | 584.85 | 563.00 | 589.00 | 556.05 | 196568 | 4.33% |
| 22 Apr 2021 | 560.60 | 557.15 | 564.35 | 555.00 | 151570 | -0.40% |
| 20 Apr 2021 | 562.85 | 570.00 | 577.00 | 560.70 | 49794 | -0.85% |
| 19 Apr 2021 | 567.70 | 542.10 | 575.00 | 542.10 | 265064 | -0.29% |
| 16 Apr 2021 | 569.35 | 566.10 | 583.15 | 566.10 | 355151 | 0.65% |
| 15 Apr 2021 | 565.70 | 594.45 | 594.45 | 559.65 | 650422 | -3.19% |
| 13 Apr 2021 | 584.35 | 562.05 | 597.45 | 554.60 | 182929 | 3.97% |
| 12 Apr 2021 | 562.05 | 615.00 | 615.00 | 554.45 | 219086 | -8.54% |
| 09 Apr 2021 | 614.50 | 622.00 | 622.00 | 613.00 | 46641 | -0.03% |
| 08 Apr 2021 | 614.70 | 629.50 | 629.50 | 612.05 | 95384 | -0.85% |
| 07 Apr 2021 | 619.95 | 620.05 | 634.75 | 617.05 | 125723 | 0.49% |
| 06 Apr 2021 | 616.90 | 634.00 | 648.95 | 614.05 | 98973 | -2.18% |
| 05 Apr 2021 | 630.65 | 668.00 | 699.00 | 626.00 | 93601 | -5.44% |
| 01 Apr 2021 | 666.90 | 668.00 | 678.55 | 660.00 | 46538 | -0.57% |
| 31 Mar 2021 | 670.75 | 675.15 | 688.00 | 665.00 | 86283 | -1.30% |
| 30 Mar 2021 | 679.60 | 680.00 | 687.00 | 640.05 | 192231 | 1.58% |
| 26 Mar 2021 | 669.00 | 667.10 | 678.00 | 665.65 | 57087 | 0.67% |
| 25 Mar 2021 | 664.55 | 682.00 | 692.00 | 658.85 | 84363 | -2.67% |
| 24 Mar 2021 | 682.75 | 682.50 | 695.00 | 675.10 | 51306 | -1.06% |
| 23 Mar 2021 | 690.05 | 682.35 | 699.75 | 682.35 | 50888 | -0.06% |
| 22 Mar 2021 | 690.45 | 719.00 | 719.00 | 682.35 | 79513 | 0.33% |
| 19 Mar 2021 | 688.15 | 665.00 | 696.20 | 660.00 | 1819551 | 1.15% |
| 18 Mar 2021 | 680.35 | 697.45 | 704.50 | 668.00 | 299727 | -2.15% |
| 17 Mar 2021 | 695.30 | 717.90 | 720.25 | 690.00 | 117094 | -2.97% |
| 16 Mar 2021 | 716.60 | 713.00 | 718.50 | 708.25 | 238817 | 0.94% |
| 15 Mar 2021 | 709.95 | 715.00 | 717.30 | 696.35 | 100377 | -0.15% |
| 12 Mar 2021 | 711.00 | 695.50 | 715.00 | 695.50 | 113941 | 1.65% |
| 10 Mar 2021 | 699.45 | 701.35 | 717.45 | 696.95 | 119171 | -0.09% |
| 09 Mar 2021 | 700.10 | 704.10 | 718.95 | 697.00 | 90228 | -0.06% |
| 08 Mar 2021 | 700.55 | 706.00 | 710.90 | 698.35 | 38848 | -0.42% |
| 05 Mar 2021 | 703.50 | 725.25 | 732.90 | 696.10 | 76901 | -3.00% |
| 04 Mar 2021 | 725.25 | 719.00 | 738.00 | 715.85 | 87374 | 0.47% |
| 03 Mar 2021 | 721.85 | 718.00 | 739.10 | 718.00 | 54627 | 0.42% |
| 02 Mar 2021 | 718.85 | 712.00 | 740.00 | 709.00 | 213148 | 1.43% |
| 01 Mar 2021 | 708.75 | 696.00 | 710.65 | 684.75 | 96269 | 4.04% |
| 26 Feb 2021 | 681.20 | 685.00 | 701.00 | 674.05 | 82553 | -1.88% |
| 25 Feb 2021 | 694.25 | 696.20 | 703.00 | 691.00 | 52147 | 0.62% |
| 24 Feb 2021 | 690.00 | 695.85 | 704.45 | 670.50 | 58689 | 0.05% |
| 23 Feb 2021 | 689.65 | 685.10 | 693.65 | 657.05 | 194849 | 1.20% |
| 22 Feb 2021 | 681.50 | 680.10 | 691.25 | 676.00 | 79094 | -0.93% |
| 19 Feb 2021 | 687.90 | 708.00 | 708.00 | 675.00 | 91913 | -2.36% |
| 18 Feb 2021 | 704.55 | 701.00 | 717.00 | 701.00 | 71779 | -0.69% |
| 17 Feb 2021 | 709.45 | 709.90 | 716.35 | 705.95 | 70931 | -0.03% |
| 16 Feb 2021 | 709.65 | 706.00 | 713.25 | 704.05 | 136669 | 0.87% |
| 15 Feb 2021 | 703.50 | 720.00 | 728.70 | 702.00 | 70491 | -2.49% |
| 12 Feb 2021 | 721.50 | 710.15 | 725.30 | 701.65 | 103384 | 1.60% |
| 11 Feb 2021 | 710.15 | 712.00 | 713.35 | 701.40 | 52778 | -0.27% |
| 10 Feb 2021 | 712.05 | 733.60 | 736.50 | 708.00 | 66697 | -2.43% |
| 09 Feb 2021 | 729.80 | 743.60 | 743.60 | 726.00 | 155016 | -1.08% |
| 08 Feb 2021 | 737.80 | 736.20 | 751.00 | 725.00 | 88050 | 2.58% |
| 05 Feb 2021 | 719.25 | 736.40 | 741.20 | 710.00 | 55500 | -1.86% |
| 04 Feb 2021 | 732.90 | 727.80 | 738.20 | 718.15 | 64231 | 0.99% |
| 03 Feb 2021 | 725.75 | 741.50 | 744.00 | 723.00 | 108644 | -1.99% |
| 02 Feb 2021 | 740.50 | 753.00 | 753.00 | 722.45 | 252341 | -0.42% |
| 01 Feb 2021 | 743.65 | 670.00 | 755.00 | 665.65 | 197376 | 7.15% |
| 29 Jan 2021 | 694.00 | 715.00 | 717.00 | 691.00 | 66315 | -2.20% |
| 28 Jan 2021 | 709.60 | 719.00 | 720.00 | 704.00 | 65400 | -1.68% |
| 27 Jan 2021 | 721.75 | 720.20 | 728.90 | 719.60 | 92052 | -0.44% |
| 25 Jan 2021 | 724.95 | 733.00 | 741.55 | 721.65 | 76860 | -0.36% |
| 22 Jan 2021 | 727.60 | 752.70 | 752.70 | 725.00 | 235664 | -2.45% |
| 21 Jan 2021 | 745.85 | 747.00 | 761.00 | 742.55 | 224400 | 0.75% |
| 20 Jan 2021 | 740.30 | 753.75 | 764.00 | 734.70 | 219174 | -1.29% |
| 19 Jan 2021 | 750.00 | 754.70 | 768.95 | 749.45 | 86478 | 0.16% |
| 18 Jan 2021 | 748.80 | 752.95 | 768.25 | 733.55 | 93911 | -0.55% |
| 15 Jan 2021 | 752.95 | 769.15 | 774.20 | 748.60 | 106471 | -1.63% |
| 14 Jan 2021 | 765.40 | 775.00 | 789.00 | 756.40 | 118416 | -0.98% |
| 13 Jan 2021 | 773.00 | 776.00 | 794.90 | 766.45 | 100386 | -0.73% |
| 12 Jan 2021 | 778.70 | 799.15 | 799.15 | 768.35 | 153561 | -2.07% |
| 11 Jan 2021 | 795.15 | 807.70 | 814.00 | 790.00 | 113057 | -0.59% |
| 08 Jan 2021 | 799.90 | 785.05 | 802.00 | 780.10 | 191115 | 2.66% |
| 07 Jan 2021 | 779.15 | 771.90 | 782.60 | 762.20 | 85944 | 1.89% |
| 06 Jan 2021 | 764.70 | 767.00 | 774.10 | 757.55 | 57619 | -0.54% |
| 05 Jan 2021 | 768.85 | 750.00 | 772.00 | 725.00 | 83576 | 2.52% |
| 04 Jan 2021 | 749.95 | 776.70 | 776.70 | 748.75 | 300240 | -2.47% |
| 01 Jan 2021 | 768.95 | 762.70 | 774.50 | 758.65 | 27230 | 1.73% |
| 31 Dec 2020 | 755.85 | 767.50 | 776.40 | 748.05 | 178372 | -1.55% |
| 30 Dec 2020 | 767.75 | 782.05 | 783.00 | 765.00 | 62819 | -1.83% |
| 29 Dec 2020 | 782.05 | 787.60 | 791.70 | 763.65 | 61074 | -0.20% |
| 28 Dec 2020 | 783.65 | 785.70 | 825.00 | 778.00 | 98013 | 0.75% |
| 24 Dec 2020 | 777.85 | 800.20 | 809.45 | 770.10 | 184441 | -2.30% |
| 23 Dec 2020 | 796.20 | 794.80 | 810.00 | 784.75 | 66221 | 0.40% |
| 22 Dec 2020 | 793.00 | 780.00 | 809.00 | 705.10 | 112624 | 0.54% |
| 21 Dec 2020 | 788.75 | 813.75 | 821.85 | 692.60 | 126839 | -3.20% |
| 18 Dec 2020 | 814.85 | 815.00 | 823.00 | 801.70 | 89580 | 0.80% |
| 17 Dec 2020 | 808.35 | 788.85 | 818.00 | 780.65 | 107833 | 3.28% |
| 16 Dec 2020 | 782.70 | 780.60 | 792.55 | 775.35 | 34286 | 0.28% |
| 15 Dec 2020 | 780.50 | 797.00 | 797.00 | 767.00 | 57577 | -1.73% |
| 14 Dec 2020 | 794.20 | 794.50 | 820.00 | 789.00 | 82185 | 1.22% |
| 11 Dec 2020 | 784.60 | 759.00 | 789.90 | 755.50 | 84549 | 3.86% |
| 10 Dec 2020 | 755.45 | 767.50 | 771.35 | 741.70 | 94682 | -1.57% |
| 09 Dec 2020 | 767.50 | 779.25 | 791.90 | 765.00 | 64478 | -1.01% |
| 08 Dec 2020 | 775.35 | 801.85 | 802.20 | 768.00 | 67304 | -2.18% |
| 07 Dec 2020 | 792.65 | 805.90 | 816.50 | 789.00 | 75736 | -0.27% |
| 04 Dec 2020 | 794.80 | 802.00 | 820.00 | 793.05 | 171181 | 0.31% |
| 03 Dec 2020 | 792.35 | 816.00 | 828.40 | 787.00 | 98570 | -2.70% |
| 02 Dec 2020 | 814.30 | 813.00 | 827.00 | 792.10 | 100314 | 0.62% |
| 01 Dec 2020 | 809.25 | 798.95 | 839.95 | 795.25 | 268853 | 2.29% |
| 27 Nov 2020 | 791.10 | 726.50 | 801.25 | 725.15 | 761820 | 9.44% |
| 26 Nov 2020 | 722.85 | 716.55 | 740.95 | 716.55 | 74183 | 0.07% |
| 25 Nov 2020 | 722.35 | 729.90 | 739.50 | 716.00 | 55210 | 0.14% |
| 24 Nov 2020 | 721.35 | 749.40 | 749.45 | 715.50 | 129118 | -2.87% |
| 23 Nov 2020 | 742.65 | 737.05 | 757.00 | 737.05 | 139096 | 0.82% |
| 20 Nov 2020 | 736.60 | 720.95 | 746.80 | 720.75 | 140694 | 2.88% |
| 19 Nov 2020 | 715.95 | 718.00 | 748.45 | 710.00 | 76067 | -1.91% |
| 18 Nov 2020 | 729.90 | 725.00 | 784.80 | 710.00 | 266363 | 1.41% |
| 17 Nov 2020 | 719.75 | 699.00 | 725.00 | 695.35 | 162808 | 3.80% |
| 14 Nov 2020 | 693.40 | 688.00 | 700.00 | 672.70 | 22870 | 3.26% |
| 13 Nov 2020 | 671.50 | 682.00 | 687.00 | 668.80 | 69476 | -1.00% |
| 12 Nov 2020 | 678.25 | 686.00 | 703.25 | 673.00 | 53905 | -1.00% |
| 11 Nov 2020 | 685.10 | 701.00 | 715.95 | 671.00 | 100378 | -2.04% |
| 10 Nov 2020 | 699.40 | 730.00 | 738.25 | 685.00 | 133074 | -3.24% |
| 09 Nov 2020 | 722.85 | 670.20 | 735.00 | 665.05 | 242136 | 6.52% |
| 06 Nov 2020 | 678.60 | 652.00 | 694.70 | 652.00 | 190964 | 4.49% |
| 05 Nov 2020 | 649.45 | 628.50 | 655.00 | 628.50 | 141811 | 4.03% |
| 04 Nov 2020 | 624.30 | 639.90 | 639.90 | 616.30 | 93639 | -2.03% |
| 03 Nov 2020 | 637.25 | 638.00 | 650.00 | 631.05 | 55148 | 0.70% |
| 02 Nov 2020 | 632.85 | 650.00 | 650.00 | 621.00 | 138055 | -2.33% |
| 30 Oct 2020 | 647.95 | 640.05 | 655.00 | 635.00 | 57901 | 0.65% |
| 29 Oct 2020 | 643.75 | 620.15 | 653.00 | 611.95 | 98740 | 1.60% |
| 28 Oct 2020 | 633.60 | 646.00 | 646.90 | 630.85 | 63904 | -2.03% |
| 27 Oct 2020 | 646.70 | 633.65 | 652.00 | 627.10 | 98757 | 2.06% |
| 26 Oct 2020 | 633.65 | 663.90 | 663.90 | 630.00 | 43161 | -1.54% |
| 23 Oct 2020 | 643.55 | 639.20 | 646.00 | 630.10 | 77414 | 2.28% |
| 22 Oct 2020 | 629.20 | 636.00 | 643.15 | 622.85 | 113271 | -0.91% |
| 21 Oct 2020 | 635.00 | 647.80 | 652.70 | 632.15 | 139533 | -1.51% |
| 20 Oct 2020 | 644.75 | 660.95 | 660.95 | 642.45 | 109116 | -2.22% |
| 19 Oct 2020 | 659.40 | 670.00 | 674.75 | 653.00 | 109101 | -1.21% |
| 16 Oct 2020 | 667.45 | 678.00 | 686.80 | 657.70 | 67586 | -1.51% |
| 15 Oct 2020 | 677.70 | 694.00 | 694.00 | 672.65 | 74969 | -0.61% |
| 14 Oct 2020 | 681.85 | 684.80 | 690.40 | 670.25 | 56261 | 0.24% |
| 13 Oct 2020 | 680.25 | 709.80 | 710.00 | 671.95 | 126514 | -3.67% |
| 12 Oct 2020 | 706.20 | 734.75 | 743.35 | 702.20 | 104791 | -2.98% |
| 09 Oct 2020 | 727.90 | 736.95 | 737.00 | 722.25 | 72875 | 0.67% |
| 08 Oct 2020 | 723.05 | 740.00 | 754.55 | 716.20 | 70626 | -1.91% |
| 07 Oct 2020 | 737.10 | 749.00 | 749.65 | 736.15 | 22671 | -1.51% |
| 06 Oct 2020 | 748.40 | 745.50 | 755.00 | 730.15 | 63811 | 0.07% |
| 05 Oct 2020 | 747.85 | 741.00 | 755.00 | 739.00 | 92009 | 1.18% |
| 01 Oct 2020 | 739.10 | 748.35 | 763.55 | 734.05 | 93001 | -0.50% |
| 30 Sep 2020 | 742.85 | 720.00 | 760.00 | 708.00 | 209929 | 2.87% |
| 29 Sep 2020 | 722.15 | 683.10 | 726.30 | 683.10 | 185953 | 2.91% |
| 28 Sep 2020 | 701.70 | 700.00 | 706.90 | 689.00 | 72958 | 0.56% |
| 25 Sep 2020 | 697.80 | 695.00 | 720.60 | 685.20 | 107800 | 1.74% |
| 24 Sep 2020 | 685.85 | 696.95 | 696.95 | 684.00 | 39454 | -2.07% |
| 23 Sep 2020 | 700.35 | 700.00 | 715.00 | 686.25 | 66523 | 2.02% |
| 22 Sep 2020 | 686.45 | 702.00 | 702.00 | 666.65 | 59042 | -1.22% |
| 21 Sep 2020 | 694.95 | 712.00 | 724.90 | 685.05 | 80076 | -4.20% |
| 18 Sep 2020 | 725.40 | 725.05 | 735.55 | 717.20 | 56269 | 0.35% |
| 17 Sep 2020 | 722.90 | 716.25 | 743.50 | 716.20 | 151697 | -0.56% |
| 16 Sep 2020 | 727.00 | 738.00 | 745.30 | 715.25 | 89532 | 0.85% |
| 15 Sep 2020 | 720.85 | 735.00 | 748.75 | 711.40 | 260784 | 0.21% |
| 14 Sep 2020 | 719.35 | 721.70 | 723.50 | 708.95 | 114647 | 1.65% |
| 11 Sep 2020 | 707.65 | 722.95 | 729.85 | 703.20 | 133990 | -0.83% |
| 10 Sep 2020 | 713.55 | 658.00 | 725.00 | 657.95 | 173897 | 9.35% |
| 09 Sep 2020 | 652.55 | 660.00 | 660.00 | 646.20 | 90797 | -2.02% |
| 08 Sep 2020 | 666.00 | 689.60 | 703.40 | 658.55 | 97886 | -3.46% |
| 07 Sep 2020 | 689.90 | 706.00 | 721.45 | 685.00 | 83822 | -2.09% |
| 04 Sep 2020 | 704.65 | 685.85 | 749.00 | 685.00 | 304175 | 2.91% |
| 03 Sep 2020 | 684.75 | 698.90 | 699.95 | 675.00 | 43415 | -1.03% |
| 02 Sep 2020 | 691.90 | 695.00 | 709.00 | 680.00 | 63192 | -0.99% |
| 01 Sep 2020 | 698.80 | 729.70 | 729.70 | 681.05 | 116790 | -2.64% |
| 31 Aug 2020 | 717.75 | 702.95 | 740.00 | 670.00 | 306745 | 2.99% |
| 28 Aug 2020 | 696.90 | 660.00 | 700.00 | 660.00 | 253612 | 6.09% |
| 27 Aug 2020 | 656.90 | 630.90 | 705.50 | 630.15 | 378783 | 4.64% |
| 26 Aug 2020 | 627.80 | 618.00 | 631.95 | 610.20 | 160460 | 4.36% |
| 25 Aug 2020 | 601.60 | 600.00 | 659.90 | 592.20 | 673727 | 1.97% |
| 24 Aug 2020 | 590.00 | 585.00 | 599.00 | 580.00 | 323173 | 0.18% |
| 21 Aug 2020 | 588.95 | 611.50 | 617.55 | 585.00 | 71693 | -3.70% |
| 20 Aug 2020 | 611.55 | 610.10 | 617.65 | 605.05 | 41864 | -0.72% |
| 19 Aug 2020 | 616.00 | 615.00 | 617.50 | 607.70 | 68144 | 1.70% |
| 18 Aug 2020 | 605.70 | 591.85 | 607.25 | 583.25 | 99350 | 2.96% |
| 17 Aug 2020 | 588.30 | 604.00 | 604.00 | 575.50 | 64232 | -0.56% |
| 14 Aug 2020 | 591.60 | 605.50 | 612.45 | 575.55 | 131525 | -2.26% |
| 13 Aug 2020 | 605.25 | 586.35 | 614.35 | 586.35 | 102532 | 3.24% |
| 12 Aug 2020 | 586.25 | 583.65 | 590.00 | 572.20 | 40138 | 0.94% |
| 11 Aug 2020 | 580.80 | 584.00 | 601.20 | 576.00 | 64567 | 0.94% |
| 10 Aug 2020 | 575.40 | 579.00 | 588.15 | 571.00 | 71776 | 0.89% |
| 07 Aug 2020 | 570.30 | 590.00 | 593.80 | 559.05 | 129340 | -2.62% |
| 06 Aug 2020 | 585.65 | 572.00 | 600.90 | 565.00 | 317799 | 2.33% |
| 05 Aug 2020 | 572.30 | 553.00 | 574.55 | 544.10 | 175046 | 4.59% |
| 04 Aug 2020 | 547.20 | 536.00 | 560.05 | 536.00 | 95308 | 2.59% |
| 03 Aug 2020 | 533.40 | 522.00 | 539.70 | 498.05 | 185986 | 3.77% |
| 31 Jul 2020 | 514.00 | 523.00 | 525.00 | 500.10 | 81483 | -1.87% |
| 30 Jul 2020 | 523.80 | 563.90 | 563.90 | 520.00 | 78132 | -3.57% |
| 29 Jul 2020 | 543.20 | 551.00 | 569.80 | 539.95 | 64918 | -3.23% |
| 28 Jul 2020 | 561.35 | 561.00 | 580.00 | 560.10 | 31363 | 0.56% |
| 27 Jul 2020 | 558.20 | 588.95 | 588.95 | 555.35 | 37925 | -3.87% |
| 24 Jul 2020 | 580.65 | 565.00 | 590.00 | 565.00 | 28855 | 1.13% |
| 23 Jul 2020 | 574.15 | 568.75 | 581.00 | 560.00 | 54169 | 1.03% |
| 22 Jul 2020 | 568.30 | 590.00 | 596.70 | 560.05 | 146540 | -3.41% |
| 21 Jul 2020 | 588.35 | 561.40 | 588.35 | 561.40 | 90440 | 5.00% |
| 20 Jul 2020 | 560.35 | 552.00 | 568.00 | 552.00 | 123456 | 1.84% |
| 17 Jul 2020 | 550.25 | 544.95 | 551.10 | 531.35 | 70609 | 4.83% |
| 16 Jul 2020 | 524.90 | 558.50 | 558.55 | 522.55 | 62791 | -4.57% |
| 15 Jul 2020 | 550.05 | 549.00 | 565.00 | 540.25 | 84227 | 0.23% |
| 14 Jul 2020 | 548.80 | 573.00 | 573.00 | 540.90 | 61701 | -3.61% |
| 13 Jul 2020 | 569.35 | 605.00 | 605.00 | 567.40 | 60078 | -4.58% |
| 10 Jul 2020 | 596.70 | 595.00 | 605.10 | 587.95 | 322786 | -1.23% |
| 09 Jul 2020 | 604.15 | 650.25 | 650.25 | 598.00 | 460878 | -2.45% |
| 08 Jul 2020 | 619.30 | 619.30 | 619.30 | 619.30 | 77139 | 4.99% |
| 07 Jul 2020 | 589.85 | 589.85 | 589.85 | 589.85 | 21896 | 4.99% |
| 06 Jul 2020 | 561.80 | 540.00 | 561.80 | 538.45 | 57534 | 5.00% |
| 03 Jul 2020 | 535.05 | 534.00 | 537.00 | 529.50 | 36642 | 1.05% |
| 02 Jul 2020 | 529.50 | 533.80 | 533.85 | 524.00 | 42255 | 0.51% |
| 01 Jul 2020 | 526.80 | 529.50 | 532.00 | 520.00 | 32062 | 0.87% |
| 30 Jun 2020 | 522.25 | 522.00 | 535.00 | 505.00 | 287112 | 0.92% |
| 29 Jun 2020 | 517.50 | 510.00 | 528.00 | 503.75 | 128285 | -0.04% |
| 26 Jun 2020 | 517.70 | 535.00 | 546.80 | 513.20 | 268705 | -2.50% |
| 25 Jun 2020 | 530.95 | 520.00 | 540.00 | 511.90 | 76380 | -0.92% |
| 24 Jun 2020 | 535.90 | 570.90 | 574.00 | 532.25 | 72371 | -4.24% |
| 23 Jun 2020 | 559.60 | 578.80 | 582.55 | 530.25 | 354328 | 0.86% |
| 22 Jun 2020 | 554.85 | 537.95 | 554.85 | 530.00 | 59888 | 5.00% |
| 19 Jun 2020 | 528.45 | 510.95 | 528.45 | 505.00 | 245484 | 5.00% |
| 18 Jun 2020 | 503.30 | 512.00 | 512.00 | 477.70 | 44784 | 0.11% |
| 17 Jun 2020 | 502.75 | 505.00 | 508.00 | 489.95 | 46674 | 1.16% |
| 16 Jun 2020 | 497.00 | 520.00 | 520.00 | 480.95 | 284957 | -1.83% |
| 15 Jun 2020 | 506.25 | 535.00 | 535.00 | 503.35 | 126253 | -2.87% |
| 12 Jun 2020 | 521.20 | 481.30 | 525.00 | 481.30 | 104910 | 2.88% |
| 11 Jun 2020 | 506.60 | 514.00 | 517.95 | 488.55 | 92026 | -1.49% |
| 10 Jun 2020 | 514.25 | 528.40 | 528.40 | 506.00 | 64159 | 0.02% |
| 09 Jun 2020 | 514.15 | 501.00 | 519.20 | 501.00 | 203439 | 3.97% |
| 08 Jun 2020 | 494.50 | 521.35 | 521.35 | 476.15 | 131329 | -0.41% |
| 05 Jun 2020 | 496.55 | 496.55 | 496.55 | 486.10 | 42780 | 4.99% |
| 04 Jun 2020 | 472.95 | 472.95 | 472.95 | 472.95 | 151868 | 5.00% |
| 03 Jun 2020 | 450.45 | 450.45 | 450.45 | 450.45 | 17235 | 5.00% |
| 02 Jun 2020 | 429.00 | 421.95 | 429.00 | 412.00 | 69099 | 4.99% |
| 01 Jun 2020 | 408.60 | 399.95 | 408.60 | 398.75 | 174843 | 5.00% |
| 29 May 2020 | 389.15 | 394.00 | 401.95 | 378.30 | 437434 | 0.46% |
| 28 May 2020 | 387.35 | 378.05 | 388.05 | 377.25 | 160181 | 4.80% |
| 27 May 2020 | 369.60 | 370.00 | 394.90 | 357.90 | 332059 | -1.88% |
| 26 May 2020 | 376.70 | 396.00 | 396.00 | 376.70 | 88352 | -4.99% |
| 22 May 2020 | 396.50 | 417.00 | 427.65 | 396.50 | 115295 | -5.00% |
| 21 May 2020 | 417.35 | 408.00 | 425.00 | 404.95 | 114955 | 2.30% |
| 20 May 2020 | 407.95 | 398.05 | 414.00 | 392.30 | 127360 | 2.55% |
| 19 May 2020 | 397.80 | 408.00 | 410.00 | 397.10 | 177481 | -4.83% |
| 18 May 2020 | 418.00 | 449.95 | 453.00 | 418.00 | 138612 | -5.00% |
| 15 May 2020 | 440.00 | 431.40 | 443.80 | 419.90 | 249672 | 4.09% |
| 14 May 2020 | 422.70 | 409.40 | 422.70 | 396.35 | 132822 | 4.99% |
| 13 May 2020 | 402.60 | 402.60 | 402.60 | 390.60 | 175493 | 4.99% |
| 12 May 2020 | 383.45 | 394.05 | 400.00 | 383.45 | 48279 | -4.99% |
| 11 May 2020 | 403.60 | 430.00 | 434.00 | 403.60 | 90323 | -4.99% |
| 08 May 2020 | 424.80 | 448.00 | 458.65 | 424.80 | 66720 | -5.00% |
| 07 May 2020 | 447.15 | 449.70 | 461.95 | 440.05 | 44740 | -1.06% |
| 06 May 2020 | 451.95 | 452.00 | 464.95 | 432.00 | 87380 | 0.48% |
| 05 May 2020 | 449.80 | 470.10 | 488.95 | 445.20 | 129271 | -3.77% |
| 04 May 2020 | 467.40 | 467.40 | 512.80 | 467.40 | 185391 | -5.00% |
| 30 Apr 2020 | 492.00 | 490.00 | 492.00 | 490.00 | 77903 | 4.99% |
| 29 Apr 2020 | 468.60 | 466.00 | 468.60 | 455.00 | 83486 | 5.00% |
| 28 Apr 2020 | 446.30 | 421.40 | 446.30 | 421.40 | 108455 | 5.00% |
| 27 Apr 2020 | 425.05 | 400.90 | 434.70 | 400.90 | 222783 | 0.72% |
| 24 Apr 2020 | 422.00 | 466.40 | 466.40 | 422.00 | 344864 | -5.00% |
| 23 Apr 2020 | 444.20 | 444.20 | 444.20 | 444.20 | 13259 | 5.00% |
| 22 Apr 2020 | 423.05 | 423.05 | 423.05 | 391.10 | 171162 | 4.99% |
| 21 Apr 2020 | 402.95 | 402.95 | 402.95 | 402.95 | 35256 | 4.99% |
| 20 Apr 2020 | 383.80 | 383.80 | 383.80 | 383.80 | 19765 | 4.99% |
| 17 Apr 2020 | 365.55 | 356.90 | 365.55 | 356.90 | 181656 | 5.00% |
| 16 Apr 2020 | 348.15 | 347.25 | 355.90 | 330.05 | 152999 | 0.94% |
| 15 Apr 2020 | 344.90 | 359.70 | 361.90 | 332.15 | 116568 | -0.49% |
| 13 Apr 2020 | 346.60 | 350.00 | 353.60 | 327.65 | 134086 | 0.51% |
| 09 Apr 2020 | 344.85 | 341.40 | 346.15 | 330.00 | 218870 | 4.60% |
| 08 Apr 2020 | 329.70 | 314.20 | 329.80 | 312.00 | 315964 | 4.97% |
| 07 Apr 2020 | 314.10 | 337.30 | 337.30 | 305.20 | 390545 | -2.23% |
| 03 Apr 2020 | 321.25 | 338.15 | 353.95 | 321.25 | 122775 | -5.00% |
| 01 Apr 2020 | 338.15 | 326.00 | 354.20 | 320.50 | 244657 | 0.24% |
| 31 Mar 2020 | 337.35 | 364.80 | 368.70 | 337.35 | 66266 | -5.00% |
| 30 Mar 2020 | 355.10 | 358.05 | 367.50 | 355.05 | 152148 | -4.98% |
| 27 Mar 2020 | 373.70 | 410.00 | 412.00 | 372.80 | 370460 | -4.77% |
| 26 Mar 2020 | 392.40 | 420.00 | 433.45 | 392.25 | 398716 | -4.95% |
| 25 Mar 2020 | 412.85 | 380.00 | 441.00 | 379.35 | 269035 | -2.04% |
| 24 Mar 2020 | 421.45 | 421.45 | 435.90 | 421.45 | 32598 | -9.99% |
| 23 Mar 2020 | 468.25 | 468.25 | 479.85 | 468.25 | 12763 | -10.00% |
| 20 Mar 2020 | 520.25 | 570.20 | 600.00 | 513.20 | 224238 | -8.76% |
| 19 Mar 2020 | 570.20 | 496.00 | 580.00 | 494.40 | 222306 | 3.80% |
| 18 Mar 2020 | 549.30 | 631.10 | 673.90 | 510.80 | 550792 | -13.97% |
| 17 Mar 2020 | 638.50 | 690.00 | 703.95 | 625.30 | 117290 | -8.05% |
| 16 Mar 2020 | 694.40 | 770.00 | 795.95 | 685.65 | 403309 | -15.14% |
| 13 Mar 2020 | 818.30 | 700.00 | 838.45 | 625.00 | 235876 | 4.74% |
| 12 Mar 2020 | 781.25 | 782.25 | 813.95 | 691.55 | 262867 | -6.20% |
| 11 Mar 2020 | 832.85 | 848.00 | 867.95 | 819.45 | 130942 | -1.53% |
| 09 Mar 2020 | 845.75 | 861.40 | 861.40 | 831.55 | 161450 | -4.26% |
| 06 Mar 2020 | 883.40 | 818.50 | 898.00 | 813.90 | 111475 | 0.49% |
| 05 Mar 2020 | 879.10 | 857.00 | 903.60 | 843.00 | 129042 | 4.19% |
| 04 Mar 2020 | 843.75 | 853.35 | 887.00 | 797.20 | 169709 | -2.37% |
| 03 Mar 2020 | 864.25 | 860.05 | 883.05 | 825.05 | 68090 | 0.52% |
| 02 Mar 2020 | 859.75 | 874.00 | 875.30 | 847.85 | 147583 | 2.12% |
| 28 Feb 2020 | 841.90 | 879.90 | 879.90 | 832.20 | 154305 | -4.93% |
| 27 Feb 2020 | 885.55 | 935.85 | 938.00 | 874.80 | 184002 | -5.37% |
| 26 Feb 2020 | 935.85 | 938.00 | 959.90 | 932.00 | 97678 | -1.24% |
| 25 Feb 2020 | 947.60 | 962.20 | 978.80 | 936.10 | 82275 | -1.36% |
| 24 Feb 2020 | 960.70 | 983.90 | 991.60 | 948.00 | 174466 | -3.12% |
| 20 Feb 2020 | 991.60 | 963.00 | 1000.00 | 958.70 | 253604 | 4.56% |
| 19 Feb 2020 | 948.40 | 911.00 | 966.70 | 911.00 | 862149 | 6.92% |
| 18 Feb 2020 | 887.00 | 831.65 | 901.00 | 829.75 | 305238 | 6.66% |
| 17 Feb 2020 | 831.65 | 848.25 | 848.30 | 816.10 | 47808 | -1.94% |
| 14 Feb 2020 | 848.10 | 847.80 | 878.00 | 841.55 | 111039 | 0.04% |
| 13 Feb 2020 | 847.80 | 859.00 | 859.00 | 832.35 | 115839 | -0.35% |
| 12 Feb 2020 | 850.75 | 822.00 | 862.10 | 820.00 | 289865 | 4.32% |
| 11 Feb 2020 | 815.50 | 792.35 | 827.00 | 791.90 | 91965 | 4.24% |
| 10 Feb 2020 | 782.35 | 803.00 | 809.20 | 780.00 | 90638 | -1.88% |
| 07 Feb 2020 | 797.30 | 831.00 | 835.00 | 789.00 | 136685 | -2.83% |
| 06 Feb 2020 | 820.55 | 818.70 | 843.90 | 814.70 | 130597 | 1.11% |
| 05 Feb 2020 | 811.55 | 773.80 | 829.00 | 767.95 | 226955 | 5.68% |
| 04 Feb 2020 | 767.90 | 763.55 | 778.15 | 760.00 | 121631 | 0.97% |
| 03 Feb 2020 | 760.55 | 748.55 | 879.50 | 746.00 | 137632 | -0.56% |
| 01 Feb 2020 | 764.80 | 794.50 | 808.90 | 755.55 | 73872 | -4.49% |
| 31 Jan 2020 | 800.75 | 805.35 | 824.55 | 791.10 | 96749 | -1.54% |
| 30 Jan 2020 | 813.25 | 859.50 | 863.50 | 808.35 | 103509 | -5.20% |
| 29 Jan 2020 | 857.85 | 858.00 | 882.40 | 851.00 | 182387 | 0.32% |
| 28 Jan 2020 | 855.10 | 847.10 | 871.50 | 847.10 | 80773 | 0.78% |
| 27 Jan 2020 | 848.45 | 835.90 | 864.70 | 822.30 | 168824 | 1.34% |
| 24 Jan 2020 | 837.25 | 811.05 | 849.00 | 800.00 | 169408 | 3.24% |
| 23 Jan 2020 | 811.00 | 783.00 | 819.85 | 765.00 | 384222 | 1.67% |
| 22 Jan 2020 | 797.65 | 783.00 | 802.90 | 775.00 | 121408 | 3.06% |
| 21 Jan 2020 | 774.00 | 770.10 | 778.40 | 755.10 | 69352 | -0.12% |
| 20 Jan 2020 | 774.90 | 784.70 | 784.70 | 772.00 | 49939 | 0.28% |
| 17 Jan 2020 | 772.70 | 779.50 | 781.50 | 767.50 | 143108 | -0.85% |
| 16 Jan 2020 | 779.35 | 768.55 | 793.95 | 765.00 | 573285 | 1.89% |
| 15 Jan 2020 | 764.90 | 763.00 | 768.85 | 756.75 | 44489 | 0.82% |
| 14 Jan 2020 | 758.65 | 758.35 | 776.35 | 752.85 | 95252 | 0.04% |
| 13 Jan 2020 | 758.35 | 780.00 | 782.00 | 752.35 | 67729 | -1.76% |
| 10 Jan 2020 | 771.90 | 746.90 | 777.80 | 744.50 | 224007 | 3.57% |
| 09 Jan 2020 | 745.30 | 755.00 | 757.95 | 742.00 | 150780 | -0.01% |
| 08 Jan 2020 | 745.35 | 760.00 | 760.00 | 740.50 | 109588 | -2.12% |
| 07 Jan 2020 | 761.50 | 758.60 | 777.95 | 749.50 | 147196 | 1.37% |
| 06 Jan 2020 | 751.20 | 747.70 | 762.70 | 737.00 | 82112 | -1.40% |
| 03 Jan 2020 | 761.90 | 752.25 | 765.20 | 743.15 | 104764 | 1.28% |
| 02 Jan 2020 | 752.25 | 764.40 | 773.20 | 747.30 | 67181 | -1.59% |
| 01 Jan 2020 | 764.40 | 775.90 | 781.00 | 756.65 | 55920 | -0.46% |
| 31 Dec 2019 | 767.95 | 752.00 | 770.00 | 752.00 | 126179 | 0.20% |
| 30 Dec 2019 | 766.45 | 778.00 | 778.40 | 764.65 | 60317 | -1.00% |
| 27 Dec 2019 | 774.20 | 771.00 | 796.35 | 770.35 | 160731 | 0.65% |
| 26 Dec 2019 | 769.20 | 768.50 | 778.80 | 765.00 | 92185 | 0.09% |
| 24 Dec 2019 | 768.50 | 768.50 | 773.85 | 765.05 | 50586 | 0.03% |
| 23 Dec 2019 | 768.30 | 775.55 | 783.90 | 765.05 | 59231 | -1.98% |
| 20 Dec 2019 | 783.85 | 786.10 | 790.10 | 775.00 | 79823 | -0.08% |
| 19 Dec 2019 | 784.45 | 784.50 | 797.85 | 778.85 | 60084 | -0.74% |
| 18 Dec 2019 | 790.30 | 796.00 | 799.75 | 767.65 | 109218 | -0.80% |
| 17 Dec 2019 | 796.65 | 803.00 | 804.75 | 792.70 | 69116 | -0.41% |
| 16 Dec 2019 | 799.90 | 810.00 | 812.45 | 792.35 | 57293 | -1.26% |
| 13 Dec 2019 | 810.10 | 814.65 | 814.65 | 805.55 | 29365 | 0.02% |
| 12 Dec 2019 | 809.95 | 809.60 | 822.00 | 805.05 | 77055 | 0.89% |
| 11 Dec 2019 | 802.80 | 795.00 | 810.00 | 794.00 | 140240 | 1.27% |
| 10 Dec 2019 | 792.70 | 798.70 | 814.00 | 791.05 | 44659 | -0.81% |
| 09 Dec 2019 | 799.15 | 804.90 | 826.00 | 790.80 | 141673 | -0.70% |
| 06 Dec 2019 | 804.80 | 811.60 | 829.50 | 798.65 | 89086 | -0.05% |
| 05 Dec 2019 | 805.20 | 827.50 | 837.80 | 796.55 | 99418 | -2.00% |
| 04 Dec 2019 | 821.60 | 800.80 | 829.00 | 800.50 | 68700 | 1.52% |
| 03 Dec 2019 | 809.30 | 823.00 | 834.40 | 799.10 | 176878 | -0.86% |
| 02 Dec 2019 | 816.35 | 800.00 | 825.00 | 785.05 | 101698 | 1.79% |
| 29 Nov 2019 | 802.00 | 805.00 | 849.00 | 792.00 | 291371 | -0.43% |
| 28 Nov 2019 | 805.45 | 780.00 | 824.45 | 778.70 | 254011 | 3.33% |
| 27 Nov 2019 | 779.50 | 756.50 | 787.90 | 751.00 | 286730 | 3.96% |
| 26 Nov 2019 | 749.80 | 745.00 | 763.55 | 727.30 | 208127 | 1.11% |
| 25 Nov 2019 | 741.55 | 758.00 | 769.55 | 731.10 | 116055 | -1.19% |
| 22 Nov 2019 | 750.45 | 777.00 | 780.70 | 745.00 | 123605 | -3.33% |
| 21 Nov 2019 | 776.30 | 794.90 | 794.90 | 766.55 | 60767 | -1.53% |
| 20 Nov 2019 | 788.35 | 814.00 | 815.00 | 772.20 | 133894 | -2.58% |
