DCM Shriram Ltd
NSE :DCMSHRIRAM BSE :523367 Sector : DiversifiedBuy, Sell or Hold DCMSHRIRAM ?
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
DCMSHRIRAM Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 1302.25 | 1190.00 | 1313.90 | 1168.30 | 867058 | 9.70% |
| 13 Nov 2024 | 1187.15 | 1244.00 | 1244.15 | 1180.05 | 118358 | -4.63% |
| 12 Nov 2024 | 1244.75 | 1256.95 | 1299.60 | 1232.35 | 252190 | -1.20% |
| 11 Nov 2024 | 1259.90 | 1242.90 | 1271.95 | 1225.25 | 322791 | 1.42% |
| 08 Nov 2024 | 1242.20 | 1255.00 | 1325.00 | 1226.35 | 1177745 | -1.02% |
| 07 Nov 2024 | 1255.00 | 1129.90 | 1275.00 | 1126.05 | 1764923 | 12.33% |
| 06 Nov 2024 | 1117.20 | 1049.15 | 1145.00 | 1045.25 | 226976 | 6.40% |
| 05 Nov 2024 | 1050.00 | 1057.30 | 1064.00 | 1038.00 | 48263 | -0.22% |
| 04 Nov 2024 | 1052.35 | 1050.00 | 1063.25 | 1011.05 | 86174 | -1.28% |
| 01 Nov 2024 | 1066.00 | 1050.00 | 1075.00 | 1050.00 | 15386 | 1.70% |
| 31 Oct 2024 | 1048.15 | 1100.00 | 1150.00 | 1028.95 | 781008 | 0.27% |
| 30 Oct 2024 | 1045.35 | 1018.50 | 1050.00 | 1011.00 | 42673 | 3.38% |
| 29 Oct 2024 | 1011.15 | 1009.00 | 1017.45 | 993.00 | 39596 | 0.37% |
| 28 Oct 2024 | 1007.40 | 1004.00 | 1023.95 | 979.10 | 43579 | 1.31% |
| 25 Oct 2024 | 994.40 | 1044.15 | 1044.15 | 983.20 | 51906 | -4.76% |
| 24 Oct 2024 | 1044.15 | 1059.65 | 1071.25 | 1039.25 | 24734 | -1.16% |
| 23 Oct 2024 | 1056.40 | 1041.25 | 1070.80 | 1023.55 | 39497 | 0.17% |
| 22 Oct 2024 | 1054.60 | 1105.70 | 1105.70 | 1026.95 | 78006 | -3.89% |
| 21 Oct 2024 | 1097.25 | 1108.65 | 1138.00 | 1083.10 | 67336 | -0.36% |
| 18 Oct 2024 | 1101.20 | 1099.00 | 1116.30 | 1084.90 | 25678 | -1.76% |
| 17 Oct 2024 | 1120.90 | 1129.65 | 1154.95 | 1111.00 | 124901 | -0.08% |
| 16 Oct 2024 | 1121.75 | 1057.00 | 1153.30 | 1040.40 | 383595 | 5.98% |
| 15 Oct 2024 | 1058.45 | 1009.50 | 1065.00 | 1009.50 | 73794 | 4.44% |
| 14 Oct 2024 | 1013.45 | 1015.00 | 1035.30 | 1002.50 | 28423 | -0.47% |
| 11 Oct 2024 | 1018.25 | 1018.00 | 1036.30 | 1003.85 | 42837 | 0.36% |
| 10 Oct 2024 | 1014.55 | 1017.05 | 1028.10 | 1009.10 | 30516 | 0.26% |
| 09 Oct 2024 | 1011.95 | 992.90 | 1016.00 | 992.35 | 30402 | 2.01% |
| 08 Oct 2024 | 992.00 | 983.00 | 998.50 | 970.70 | 28149 | 1.35% |
| 07 Oct 2024 | 978.80 | 1000.10 | 1019.55 | 953.55 | 67197 | -3.53% |
| 04 Oct 2024 | 1014.60 | 1027.40 | 1048.20 | 1009.55 | 32741 | -1.69% |
| 03 Oct 2024 | 1032.00 | 1037.00 | 1048.85 | 1024.95 | 65708 | -2.37% |
| 01 Oct 2024 | 1057.05 | 1036.00 | 1066.95 | 1033.00 | 47188 | 2.10% |
| 30 Sep 2024 | 1035.35 | 1034.35 | 1047.60 | 1028.45 | 36800 | 0.10% |
| 27 Sep 2024 | 1034.35 | 1050.50 | 1080.80 | 1015.40 | 290716 | -1.89% |
| 26 Sep 2024 | 1054.30 | 1086.00 | 1086.00 | 1050.05 | 28300 | -2.92% |
| 25 Sep 2024 | 1086.00 | 1080.20 | 1089.90 | 1056.70 | 60240 | 1.27% |
| 24 Sep 2024 | 1072.35 | 1099.00 | 1102.75 | 1068.00 | 51257 | -2.10% |
| 23 Sep 2024 | 1095.40 | 1080.05 | 1124.85 | 1080.05 | 88344 | 1.42% |
| 20 Sep 2024 | 1080.05 | 1072.40 | 1090.15 | 1072.40 | 97749 | -0.80% |
| 19 Sep 2024 | 1088.75 | 1090.05 | 1098.95 | 1077.45 | 52411 | -0.10% |
| 18 Sep 2024 | 1089.85 | 1080.10 | 1093.55 | 1078.75 | 45857 | 0.83% |
| 17 Sep 2024 | 1080.85 | 1089.65 | 1094.80 | 1070.10 | 50565 | -0.13% |
| 16 Sep 2024 | 1082.30 | 1087.00 | 1102.75 | 1079.20 | 44685 | 0.07% |
| 13 Sep 2024 | 1081.55 | 1100.00 | 1110.00 | 1076.65 | 87036 | -1.61% |
| 12 Sep 2024 | 1099.30 | 1100.00 | 1107.85 | 1091.00 | 39860 | 0.10% |
| 11 Sep 2024 | 1098.20 | 1133.00 | 1138.45 | 1088.30 | 71329 | -3.05% |
| 10 Sep 2024 | 1132.75 | 1129.20 | 1149.40 | 1122.00 | 92713 | 0.31% |
| 09 Sep 2024 | 1129.20 | 1128.70 | 1137.25 | 1105.00 | 42999 | 0.55% |
| 06 Sep 2024 | 1123.05 | 1129.00 | 1140.70 | 1116.05 | 45351 | -0.44% |
| 05 Sep 2024 | 1128.00 | 1137.00 | 1159.35 | 1123.30 | 69002 | -0.57% |
| 04 Sep 2024 | 1134.45 | 1121.05 | 1154.50 | 1121.05 | 56551 | -0.50% |
| 03 Sep 2024 | 1140.20 | 1148.20 | 1159.30 | 1137.35 | 44437 | -0.70% |
| 02 Sep 2024 | 1148.20 | 1152.00 | 1210.00 | 1143.00 | 330867 | -0.39% |
| 30 Aug 2024 | 1152.65 | 1130.00 | 1187.05 | 1126.00 | 454400 | 2.88% |
| 29 Aug 2024 | 1120.35 | 1145.65 | 1145.65 | 1111.75 | 327864 | -1.72% |
| 28 Aug 2024 | 1139.95 | 1152.00 | 1167.95 | 1135.05 | 52461 | -0.78% |
| 27 Aug 2024 | 1148.90 | 1150.00 | 1195.75 | 1144.00 | 146497 | 0.42% |
| 26 Aug 2024 | 1144.15 | 1185.00 | 1185.00 | 1140.65 | 48160 | -2.79% |
| 23 Aug 2024 | 1177.00 | 1163.00 | 1180.60 | 1145.15 | 91565 | 1.23% |
| 22 Aug 2024 | 1162.70 | 1149.00 | 1188.00 | 1147.60 | 106022 | 1.12% |
| 21 Aug 2024 | 1149.80 | 1155.40 | 1198.70 | 1133.00 | 183207 | -0.48% |
| 20 Aug 2024 | 1155.40 | 1154.85 | 1184.00 | 1132.35 | 204722 | 1.13% |
| 19 Aug 2024 | 1142.45 | 1085.30 | 1156.00 | 1085.30 | 117808 | 5.27% |
| 16 Aug 2024 | 1085.30 | 1093.95 | 1101.95 | 1073.75 | 97251 | -0.07% |
| 14 Aug 2024 | 1086.10 | 1120.00 | 1120.00 | 1080.00 | 149670 | -2.63% |
| 13 Aug 2024 | 1115.40 | 1134.00 | 1138.25 | 1104.20 | 52520 | -1.73% |
| 12 Aug 2024 | 1135.05 | 1135.65 | 1178.95 | 1127.40 | 118611 | -0.05% |
| 09 Aug 2024 | 1135.65 | 1153.95 | 1174.40 | 1129.00 | 171469 | -1.32% |
| 08 Aug 2024 | 1150.85 | 1100.50 | 1188.00 | 1093.20 | 968417 | 5.46% |
| 07 Aug 2024 | 1091.25 | 1070.35 | 1120.20 | 1060.00 | 365180 | 2.44% |
| 06 Aug 2024 | 1065.30 | 1055.80 | 1142.65 | 1052.00 | 369743 | 1.64% |
| 05 Aug 2024 | 1048.15 | 1050.00 | 1050.00 | 1006.15 | 125473 | -1.01% |
| 02 Aug 2024 | 1058.85 | 1055.10 | 1074.95 | 1030.55 | 135342 | -0.30% |
| 01 Aug 2024 | 1062.05 | 1063.00 | 1072.40 | 1051.90 | 42121 | 0.23% |
| 31 Jul 2024 | 1059.60 | 1065.00 | 1078.00 | 1052.35 | 44061 | -0.24% |
| 30 Jul 2024 | 1062.10 | 1052.05 | 1093.00 | 1035.05 | 107879 | 0.95% |
| 29 Jul 2024 | 1052.10 | 1037.00 | 1063.00 | 1032.95 | 93834 | 1.87% |
| 26 Jul 2024 | 1032.75 | 1041.00 | 1041.00 | 1026.70 | 39639 | -0.31% |
| 25 Jul 2024 | 1035.95 | 1025.00 | 1043.10 | 1014.30 | 59583 | 0.90% |
| 24 Jul 2024 | 1026.75 | 1020.70 | 1035.00 | 1008.00 | 127569 | 1.42% |
| 23 Jul 2024 | 1012.35 | 991.20 | 1027.60 | 979.40 | 92282 | 1.12% |
| 22 Jul 2024 | 1001.15 | 969.95 | 1006.10 | 961.00 | 45257 | 2.65% |
| 19 Jul 2024 | 975.30 | 1005.60 | 1010.65 | 968.00 | 30042 | -3.01% |
| 18 Jul 2024 | 1005.60 | 1007.35 | 1018.00 | 997.10 | 45196 | -0.17% |
| 16 Jul 2024 | 1007.35 | 998.00 | 1025.00 | 997.20 | 48371 | 1.02% |
| 15 Jul 2024 | 997.15 | 992.90 | 1011.70 | 986.00 | 42389 | 0.43% |
| 12 Jul 2024 | 992.90 | 1004.00 | 1006.00 | 990.00 | 32654 | -0.88% |
| 11 Jul 2024 | 1001.70 | 988.00 | 1008.40 | 984.25 | 45626 | 1.90% |
| 10 Jul 2024 | 983.05 | 999.10 | 1004.25 | 965.05 | 71323 | -1.61% |
| 09 Jul 2024 | 999.10 | 987.00 | 1011.95 | 986.65 | 48142 | 0.95% |
| 08 Jul 2024 | 989.65 | 1020.00 | 1024.00 | 983.80 | 59056 | -2.63% |
| 05 Jul 2024 | 1016.40 | 1010.00 | 1039.90 | 1003.00 | 40227 | 0.74% |
| 04 Jul 2024 | 1008.95 | 1015.00 | 1019.95 | 1004.50 | 33065 | -0.66% |
| 03 Jul 2024 | 1015.70 | 1010.00 | 1033.95 | 1003.00 | 44491 | 0.97% |
| 02 Jul 2024 | 1005.90 | 1014.95 | 1014.95 | 1000.35 | 23784 | 0.02% |
| 01 Jul 2024 | 1005.70 | 1010.35 | 1010.35 | 986.35 | 27306 | 0.04% |
| 28 Jun 2024 | 1005.30 | 988.90 | 1014.50 | 981.00 | 45056 | 2.35% |
| 27 Jun 2024 | 982.25 | 1010.75 | 1019.90 | 980.00 | 53074 | -2.12% |
| 26 Jun 2024 | 1003.55 | 999.65 | 1012.00 | 992.05 | 27874 | 0.78% |
| 25 Jun 2024 | 995.75 | 1002.00 | 1021.65 | 988.85 | 49134 | -0.68% |
| 24 Jun 2024 | 1002.55 | 1023.55 | 1023.55 | 998.20 | 24333 | -1.50% |
| 21 Jun 2024 | 1017.85 | 1048.30 | 1048.30 | 1007.00 | 42243 | -2.25% |
| 20 Jun 2024 | 1041.25 | 1040.00 | 1055.90 | 1030.05 | 67096 | 0.33% |
| 19 Jun 2024 | 1037.85 | 1037.70 | 1059.90 | 1014.10 | 136330 | 2.23% |
| 18 Jun 2024 | 1015.25 | 1042.00 | 1049.00 | 1011.75 | 87869 | -2.44% |
| 14 Jun 2024 | 1040.60 | 1060.00 | 1102.00 | 1035.05 | 362830 | -1.59% |
| 13 Jun 2024 | 1057.40 | 996.40 | 1062.75 | 992.85 | 528052 | 6.66% |
| 12 Jun 2024 | 991.40 | 985.40 | 1004.30 | 982.40 | 39128 | 0.18% |
| 11 Jun 2024 | 989.65 | 995.40 | 1006.65 | 986.50 | 30092 | -0.56% |
| 10 Jun 2024 | 995.20 | 997.00 | 1009.00 | 985.40 | 64318 | 0.66% |
| 07 Jun 2024 | 988.70 | 945.90 | 1004.50 | 944.70 | 86237 | 5.69% |
| 06 Jun 2024 | 935.50 | 921.00 | 987.00 | 921.00 | 37648 | 2.26% |
| 05 Jun 2024 | 914.85 | 905.00 | 924.95 | 893.15 | 70099 | 1.28% |
| 04 Jun 2024 | 903.30 | 985.00 | 987.15 | 886.35 | 56370 | -7.87% |
| 03 Jun 2024 | 980.50 | 1010.50 | 1010.50 | 976.00 | 39939 | -1.77% |
| 31 May 2024 | 998.20 | 987.85 | 1002.00 | 978.00 | 78291 | 1.13% |
| 30 May 2024 | 987.00 | 985.00 | 993.00 | 978.00 | 46778 | 0.30% |
| 29 May 2024 | 984.00 | 985.10 | 988.00 | 981.00 | 23610 | 0.22% |
| 28 May 2024 | 981.85 | 998.00 | 999.00 | 976.00 | 39760 | -1.08% |
| 27 May 2024 | 992.60 | 985.10 | 1003.05 | 985.00 | 107396 | 0.74% |
| 24 May 2024 | 985.30 | 993.00 | 993.00 | 974.20 | 42369 | -0.45% |
| 23 May 2024 | 989.80 | 997.50 | 1002.95 | 985.00 | 16195 | -0.63% |
| 22 May 2024 | 996.10 | 1004.75 | 1008.10 | 990.75 | 46579 | -1.08% |
| 21 May 2024 | 1006.95 | 1002.85 | 1015.90 | 983.10 | 56549 | 0.41% |
| 18 May 2024 | 1002.85 | 997.35 | 1010.00 | 996.00 | 6235 | 0.55% |
| 17 May 2024 | 997.35 | 991.00 | 1004.95 | 986.15 | 26630 | 0.96% |
| 16 May 2024 | 987.90 | 985.20 | 1006.00 | 981.00 | 50517 | -0.63% |
| 15 May 2024 | 994.20 | 984.60 | 1008.95 | 972.00 | 61220 | 1.81% |
| 14 May 2024 | 976.55 | 980.00 | 987.00 | 976.00 | 29463 | 0.10% |
| 13 May 2024 | 975.55 | 980.20 | 983.40 | 970.10 | 34020 | 0.03% |
| 10 May 2024 | 975.30 | 988.05 | 998.00 | 959.40 | 57231 | -1.61% |
| 09 May 2024 | 991.30 | 1004.65 | 1029.95 | 976.30 | 161047 | -0.85% |
| 08 May 2024 | 999.75 | 975.05 | 1004.40 | 975.05 | 164158 | 2.52% |
| 07 May 2024 | 975.20 | 955.00 | 984.90 | 938.20 | 595734 | -3.95% |
| 06 May 2024 | 1015.30 | 986.65 | 1029.50 | 968.80 | 443072 | 5.06% |
| 03 May 2024 | 966.40 | 965.00 | 975.00 | 947.05 | 46541 | 0.21% |
| 02 May 2024 | 964.40 | 966.00 | 982.00 | 960.10 | 53503 | -0.16% |
| 30 Apr 2024 | 965.90 | 957.50 | 970.00 | 952.75 | 49732 | 0.87% |
| 29 Apr 2024 | 957.55 | 957.05 | 975.45 | 952.00 | 57453 | 0.10% |
| 26 Apr 2024 | 956.55 | 905.05 | 987.00 | 905.05 | 323104 | 5.82% |
| 25 Apr 2024 | 903.90 | 915.90 | 918.55 | 900.00 | 25766 | -0.63% |
| 24 Apr 2024 | 909.65 | 916.75 | 916.75 | 906.25 | 40718 | -0.09% |
| 23 Apr 2024 | 910.45 | 924.70 | 924.70 | 908.40 | 18924 | -0.87% |
| 22 Apr 2024 | 918.45 | 915.75 | 929.10 | 915.00 | 19513 | 0.80% |
| 19 Apr 2024 | 911.20 | 928.00 | 928.00 | 908.25 | 23158 | -1.60% |
| 18 Apr 2024 | 926.05 | 910.05 | 940.00 | 910.05 | 32207 | 0.88% |
| 16 Apr 2024 | 918.00 | 927.00 | 940.05 | 916.20 | 25982 | -0.59% |
| 15 Apr 2024 | 923.45 | 920.00 | 938.90 | 914.60 | 42800 | -3.41% |
| 12 Apr 2024 | 956.05 | 974.05 | 990.00 | 949.00 | 88744 | -1.85% |
| 10 Apr 2024 | 974.05 | 954.50 | 988.45 | 950.00 | 143547 | 2.05% |
| 09 Apr 2024 | 954.50 | 942.70 | 961.00 | 931.00 | 64391 | 2.22% |
| 08 Apr 2024 | 933.80 | 940.85 | 947.55 | 926.05 | 20349 | -0.75% |
| 05 Apr 2024 | 940.85 | 949.10 | 955.00 | 934.80 | 24860 | -0.16% |
| 04 Apr 2024 | 942.35 | 918.45 | 948.00 | 905.80 | 82038 | 3.29% |
| 03 Apr 2024 | 912.30 | 903.85 | 917.35 | 896.90 | 23301 | 1.13% |
| 02 Apr 2024 | 902.15 | 887.80 | 914.00 | 887.80 | 53084 | 1.59% |
| 01 Apr 2024 | 888.05 | 855.10 | 899.90 | 855.10 | 69925 | 3.96% |
| 28 Mar 2024 | 854.25 | 860.45 | 874.65 | 832.40 | 53995 | -0.72% |
| 27 Mar 2024 | 860.45 | 871.00 | 882.00 | 854.00 | 59630 | -0.69% |
| 26 Mar 2024 | 866.40 | 890.00 | 892.25 | 862.80 | 61376 | -2.41% |
| 22 Mar 2024 | 887.80 | 898.00 | 899.00 | 885.00 | 30809 | -0.78% |
| 21 Mar 2024 | 894.80 | 885.00 | 906.90 | 885.00 | 24115 | 1.66% |
| 20 Mar 2024 | 880.20 | 892.75 | 898.00 | 860.95 | 51722 | -0.96% |
| 19 Mar 2024 | 888.75 | 891.00 | 898.15 | 881.00 | 36737 | -0.70% |
| 18 Mar 2024 | 895.00 | 872.20 | 937.70 | 872.20 | 693700 | 3.13% |
| 15 Mar 2024 | 867.85 | 880.00 | 890.00 | 860.25 | 24313 | -0.48% |
| 14 Mar 2024 | 872.05 | 861.85 | 881.40 | 859.10 | 33349 | 1.03% |
| 13 Mar 2024 | 863.15 | 918.45 | 918.45 | 855.50 | 71137 | -5.39% |
| 12 Mar 2024 | 912.35 | 915.95 | 920.55 | 902.65 | 49676 | -0.39% |
| 11 Mar 2024 | 915.95 | 960.00 | 960.00 | 907.10 | 40140 | -3.25% |
| 07 Mar 2024 | 946.70 | 951.30 | 953.95 | 936.85 | 15312 | 0.18% |
| 06 Mar 2024 | 945.00 | 960.35 | 960.80 | 938.00 | 25754 | -1.60% |
| 05 Mar 2024 | 960.35 | 974.30 | 975.05 | 951.20 | 36459 | -0.58% |
| 04 Mar 2024 | 966.00 | 975.85 | 976.70 | 962.00 | 25832 | -0.60% |
| 02 Mar 2024 | 971.80 | 965.95 | 985.00 | 965.95 | 3726 | 0.99% |
| 01 Mar 2024 | 962.25 | 960.70 | 973.15 | 951.55 | 27753 | 0.85% |
| 29 Feb 2024 | 954.10 | 982.00 | 982.00 | 945.55 | 36760 | -2.35% |
| 28 Feb 2024 | 977.10 | 1006.90 | 1006.90 | 972.55 | 46730 | -2.68% |
| 27 Feb 2024 | 1004.05 | 983.30 | 1027.00 | 968.75 | 218018 | 2.79% |
| 26 Feb 2024 | 976.80 | 999.00 | 999.95 | 971.05 | 21108 | -1.92% |
| 23 Feb 2024 | 995.90 | 979.25 | 1001.00 | 974.75 | 45234 | 2.38% |
| 22 Feb 2024 | 972.75 | 974.20 | 984.15 | 965.85 | 20971 | 0.35% |
| 21 Feb 2024 | 969.35 | 981.00 | 981.20 | 964.30 | 20664 | -0.53% |
| 20 Feb 2024 | 974.50 | 978.50 | 984.95 | 970.00 | 18467 | -0.41% |
| 19 Feb 2024 | 978.50 | 987.00 | 994.50 | 973.25 | 21619 | -0.40% |
| 16 Feb 2024 | 982.45 | 995.00 | 996.30 | 978.30 | 18160 | -0.20% |
| 15 Feb 2024 | 984.40 | 990.00 | 995.00 | 974.15 | 31945 | 1.16% |
| 14 Feb 2024 | 973.15 | 955.15 | 981.10 | 955.15 | 28574 | -0.46% |
| 13 Feb 2024 | 977.65 | 984.35 | 986.00 | 965.05 | 24454 | -0.18% |
| 12 Feb 2024 | 979.45 | 1005.50 | 1005.50 | 975.00 | 52228 | -1.89% |
| 09 Feb 2024 | 998.35 | 1003.90 | 1009.95 | 976.10 | 30412 | 0.12% |
| 08 Feb 2024 | 997.15 | 1007.10 | 1010.00 | 988.00 | 29987 | -0.49% |
| 07 Feb 2024 | 1002.05 | 1019.90 | 1033.20 | 995.50 | 30503 | 0.11% |
| 06 Feb 2024 | 1000.95 | 1017.85 | 1026.20 | 993.00 | 42749 | -1.81% |
| 05 Feb 2024 | 1019.35 | 1016.00 | 1029.30 | 1004.15 | 49404 | 0.34% |
| 02 Feb 2024 | 1015.90 | 1028.60 | 1037.05 | 1011.50 | 40908 | -1.23% |
| 01 Feb 2024 | 1028.60 | 1042.00 | 1042.05 | 987.80 | 116475 | -1.09% |
| 31 Jan 2024 | 1039.95 | 1007.70 | 1052.05 | 1004.75 | 83307 | 3.20% |
| 30 Jan 2024 | 1007.70 | 1000.00 | 1013.90 | 996.10 | 26774 | 0.18% |
| 29 Jan 2024 | 1005.85 | 999.05 | 1023.00 | 995.00 | 48613 | 0.68% |
| 25 Jan 2024 | 999.05 | 1019.00 | 1019.05 | 992.50 | 26838 | -1.96% |
| 24 Jan 2024 | 1019.05 | 989.95 | 1020.00 | 965.10 | 188005 | 2.72% |
| 23 Jan 2024 | 992.05 | 1026.15 | 1026.20 | 969.10 | 71039 | -2.72% |
| 20 Jan 2024 | 1019.80 | 1038.80 | 1038.80 | 1017.50 | 29738 | -1.09% |
| 19 Jan 2024 | 1031.05 | 1013.95 | 1049.00 | 1005.10 | 250374 | 2.68% |
| 18 Jan 2024 | 1004.10 | 993.00 | 1007.90 | 973.05 | 86217 | 1.86% |
| 17 Jan 2024 | 985.75 | 1017.05 | 1024.95 | 976.50 | 125524 | -3.15% |
| 16 Jan 2024 | 1017.80 | 1039.95 | 1043.45 | 1010.70 | 70822 | -1.38% |
| 15 Jan 2024 | 1032.05 | 1042.20 | 1047.75 | 1027.35 | 37622 | -0.48% |
| 12 Jan 2024 | 1037.05 | 1048.90 | 1060.00 | 1030.00 | 86653 | -1.12% |
| 11 Jan 2024 | 1048.75 | 1041.10 | 1054.85 | 1032.00 | 96092 | 1.41% |
| 10 Jan 2024 | 1034.20 | 1057.45 | 1059.80 | 1025.00 | 106989 | -1.53% |
| 09 Jan 2024 | 1050.30 | 1066.00 | 1086.10 | 1046.00 | 131842 | -1.31% |
| 08 Jan 2024 | 1064.20 | 1080.05 | 1098.00 | 1040.10 | 158759 | -1.25% |
| 05 Jan 2024 | 1077.70 | 1141.50 | 1141.50 | 1059.90 | 572186 | -5.59% |
| 04 Jan 2024 | 1141.45 | 1040.00 | 1175.00 | 1026.60 | 615281 | 9.93% |
| 03 Jan 2024 | 1038.35 | 1044.00 | 1050.00 | 1028.10 | 71527 | -0.13% |
| 02 Jan 2024 | 1039.65 | 1036.50 | 1045.00 | 1020.60 | 155526 | 1.04% |
| 01 Jan 2024 | 1028.90 | 1028.40 | 1050.00 | 1025.00 | 132595 | 0.05% |
| 29 Dec 2023 | 1028.40 | 1044.95 | 1049.65 | 1023.00 | 46840 | -1.37% |
| 28 Dec 2023 | 1042.70 | 1053.15 | 1068.95 | 1038.30 | 55728 | -0.50% |
| 27 Dec 2023 | 1047.90 | 1057.70 | 1069.00 | 1037.55 | 66469 | -0.43% |
| 26 Dec 2023 | 1052.40 | 1055.00 | 1077.15 | 1043.00 | 160883 | -0.81% |
| 22 Dec 2023 | 1060.95 | 1074.00 | 1097.90 | 1044.35 | 105945 | -0.71% |
| 21 Dec 2023 | 1068.55 | 1049.95 | 1091.20 | 1038.10 | 183485 | -1.17% |
| 20 Dec 2023 | 1081.25 | 1115.95 | 1122.80 | 1060.10 | 470886 | -2.31% |
| 19 Dec 2023 | 1106.80 | 997.95 | 1145.95 | 997.95 | 3985510 | 10.91% |
| 18 Dec 2023 | 997.95 | 975.00 | 1004.95 | 975.00 | 90411 | 2.36% |
| 15 Dec 2023 | 974.90 | 980.00 | 989.00 | 971.55 | 64554 | -0.17% |
| 14 Dec 2023 | 976.55 | 976.70 | 988.00 | 966.55 | 41057 | -0.02% |
| 13 Dec 2023 | 976.70 | 976.25 | 979.80 | 964.10 | 42901 | 0.55% |
| 12 Dec 2023 | 971.35 | 962.00 | 979.50 | 962.00 | 44317 | 1.17% |
| 11 Dec 2023 | 960.15 | 950.00 | 970.00 | 950.00 | 38198 | 1.13% |
| 08 Dec 2023 | 949.45 | 980.00 | 988.80 | 940.75 | 70857 | -3.76% |
| 07 Dec 2023 | 986.55 | 991.85 | 996.25 | 970.50 | 53146 | -0.70% |
| 06 Dec 2023 | 993.55 | 981.00 | 998.00 | 977.55 | 51978 | 1.35% |
| 05 Dec 2023 | 980.35 | 973.80 | 987.95 | 969.05 | 44185 | 0.67% |
| 04 Dec 2023 | 973.80 | 975.00 | 985.80 | 958.50 | 51382 | 0.41% |
| 01 Dec 2023 | 969.80 | 959.60 | 978.95 | 951.00 | 78785 | 1.06% |
| 30 Nov 2023 | 959.60 | 943.00 | 963.95 | 943.00 | 48349 | 0.18% |
| 29 Nov 2023 | 957.90 | 949.90 | 963.90 | 945.00 | 73688 | 0.94% |
| 28 Nov 2023 | 948.95 | 938.55 | 956.00 | 928.15 | 50683 | 1.11% |
| 24 Nov 2023 | 938.55 | 910.00 | 965.00 | 902.85 | 523544 | 4.11% |
| 23 Nov 2023 | 901.50 | 904.00 | 910.00 | 896.00 | 26934 | 0.14% |
| 22 Nov 2023 | 900.20 | 900.00 | 904.60 | 891.00 | 20081 | 0.19% |
| 21 Nov 2023 | 898.45 | 892.45 | 906.00 | 890.45 | 23795 | 1.18% |
| 20 Nov 2023 | 888.00 | 908.80 | 912.45 | 885.50 | 28216 | -1.80% |
| 17 Nov 2023 | 904.25 | 906.85 | 913.85 | 900.05 | 28652 | -0.28% |
| 16 Nov 2023 | 906.75 | 911.00 | 917.80 | 900.75 | 30716 | 0.45% |
| 15 Nov 2023 | 902.65 | 905.00 | 905.90 | 890.10 | 41397 | 2.18% |
| 13 Nov 2023 | 883.40 | 895.00 | 905.00 | 880.10 | 40289 | -1.04% |
| 12 Nov 2023 | 892.65 | 893.00 | 897.00 | 883.80 | 8053 | 1.00% |
| 10 Nov 2023 | 883.80 | 877.00 | 894.40 | 877.00 | 30786 | 0.24% |
| 09 Nov 2023 | 881.70 | 892.70 | 894.10 | 873.20 | 36341 | -0.71% |
| 08 Nov 2023 | 888.00 | 882.00 | 897.00 | 880.55 | 46823 | 0.38% |
| 07 Nov 2023 | 884.65 | 895.00 | 898.00 | 882.15 | 21006 | -0.47% |
| 06 Nov 2023 | 888.80 | 876.15 | 890.00 | 876.15 | 35380 | 1.46% |
| 03 Nov 2023 | 876.00 | 873.10 | 884.00 | 862.10 | 61785 | 0.66% |
| 02 Nov 2023 | 870.25 | 875.00 | 887.50 | 865.55 | 75920 | 0.38% |
| 01 Nov 2023 | 866.95 | 931.40 | 931.40 | 851.35 | 273556 | -6.43% |
| 31 Oct 2023 | 926.50 | 940.00 | 958.35 | 915.00 | 199129 | -4.88% |
| 30 Oct 2023 | 974.05 | 969.30 | 981.50 | 949.45 | 60238 | 0.28% |
| 27 Oct 2023 | 971.30 | 965.25 | 1012.90 | 954.55 | 105314 | 0.63% |
| 26 Oct 2023 | 965.25 | 975.05 | 987.70 | 958.50 | 43958 | -1.01% |
| 25 Oct 2023 | 975.05 | 974.00 | 1003.10 | 951.00 | 46804 | -0.13% |
| 23 Oct 2023 | 976.35 | 1006.00 | 1006.00 | 970.00 | 54954 | -2.50% |
| 20 Oct 2023 | 1001.40 | 1018.00 | 1022.10 | 995.00 | 30491 | -1.80% |
| 19 Oct 2023 | 1019.80 | 1028.00 | 1032.10 | 1010.00 | 39278 | -1.10% |
| 18 Oct 2023 | 1031.10 | 1014.20 | 1039.30 | 1000.00 | 83346 | 2.18% |
| 17 Oct 2023 | 1009.15 | 1006.00 | 1019.00 | 1004.95 | 23537 | 0.71% |
| 16 Oct 2023 | 1002.00 | 1008.60 | 1013.40 | 998.10 | 36754 | -0.65% |
| 13 Oct 2023 | 1008.60 | 1012.00 | 1032.00 | 1004.00 | 39175 | -1.24% |
| 12 Oct 2023 | 1021.25 | 1040.00 | 1055.00 | 1005.00 | 103036 | -1.46% |
| 11 Oct 2023 | 1036.35 | 1053.00 | 1063.45 | 1030.20 | 42913 | -1.25% |
| 10 Oct 2023 | 1049.50 | 1055.00 | 1071.20 | 1047.10 | 33480 | -0.48% |
| 09 Oct 2023 | 1054.55 | 1092.75 | 1092.75 | 1050.20 | 55781 | -3.16% |
| 06 Oct 2023 | 1088.95 | 1058.00 | 1100.00 | 1047.05 | 126106 | 3.36% |
| 05 Oct 2023 | 1053.50 | 1050.05 | 1089.45 | 1050.05 | 83999 | -2.57% |
| 04 Oct 2023 | 1081.30 | 1080.00 | 1090.00 | 1074.00 | 132210 | -0.67% |
| 03 Oct 2023 | 1088.60 | 1089.55 | 1111.00 | 1066.30 | 188568 | -0.09% |
| 29 Sep 2023 | 1089.55 | 1099.90 | 1110.00 | 1081.80 | 205167 | -0.30% |
| 28 Sep 2023 | 1092.80 | 1059.95 | 1099.70 | 1049.10 | 263890 | 3.10% |
| 27 Sep 2023 | 1059.95 | 1058.00 | 1068.00 | 1044.15 | 84714 | 1.14% |
| 26 Sep 2023 | 1048.05 | 1067.00 | 1078.70 | 1043.00 | 90688 | -1.34% |
| 25 Sep 2023 | 1062.25 | 1039.10 | 1073.95 | 1032.45 | 128585 | 1.30% |
| 22 Sep 2023 | 1048.60 | 1051.05 | 1061.40 | 1035.60 | 103177 | -1.13% |
| 21 Sep 2023 | 1060.60 | 1050.00 | 1064.95 | 1039.95 | 109366 | 1.05% |
| 20 Sep 2023 | 1049.55 | 1045.00 | 1065.00 | 1028.00 | 167540 | 0.56% |
| 18 Sep 2023 | 1043.75 | 1035.05 | 1058.00 | 1025.00 | 67487 | 0.62% |
| 15 Sep 2023 | 1037.35 | 1034.95 | 1066.00 | 1031.00 | 70908 | -1.06% |
| 14 Sep 2023 | 1048.50 | 1010.00 | 1091.75 | 992.45 | 337088 | 3.47% |
| 13 Sep 2023 | 1013.30 | 985.30 | 1021.00 | 960.00 | 61090 | 3.39% |
| 12 Sep 2023 | 980.10 | 1018.10 | 1028.85 | 970.15 | 83514 | -3.70% |
| 11 Sep 2023 | 1017.75 | 995.00 | 1020.00 | 995.00 | 78495 | 2.16% |
| 08 Sep 2023 | 996.25 | 1008.05 | 1010.60 | 990.10 | 41251 | -1.17% |
| 07 Sep 2023 | 1008.05 | 984.95 | 1015.50 | 984.90 | 193702 | 2.73% |
| 06 Sep 2023 | 981.30 | 984.65 | 991.55 | 965.00 | 169790 | -0.05% |
| 05 Sep 2023 | 981.75 | 1024.65 | 1033.65 | 971.45 | 237171 | -3.51% |
| 04 Sep 2023 | 1017.45 | 1034.55 | 1069.15 | 1009.10 | 236675 | -1.65% |
| 01 Sep 2023 | 1034.55 | 942.00 | 1118.50 | 936.15 | 2014118 | 10.99% |
| 31 Aug 2023 | 932.10 | 955.90 | 964.40 | 921.20 | 83384 | -1.37% |
| 30 Aug 2023 | 945.00 | 916.00 | 955.75 | 908.00 | 245917 | 3.20% |
| 29 Aug 2023 | 915.70 | 905.65 | 930.00 | 898.70 | 129306 | 1.11% |
| 28 Aug 2023 | 905.65 | 901.10 | 915.00 | 900.00 | 20240 | 0.50% |
| 25 Aug 2023 | 901.10 | 905.50 | 905.50 | 895.00 | 16398 | 0.04% |
| 24 Aug 2023 | 900.75 | 910.00 | 911.00 | 896.30 | 19183 | -0.05% |
| 23 Aug 2023 | 901.20 | 903.95 | 918.00 | 899.00 | 28020 | -0.23% |
| 22 Aug 2023 | 903.25 | 899.00 | 911.80 | 899.00 | 30509 | -0.08% |
| 21 Aug 2023 | 903.95 | 908.75 | 913.65 | 897.00 | 53282 | -0.57% |
| 18 Aug 2023 | 909.15 | 894.00 | 915.85 | 890.00 | 42531 | 0.69% |
| 17 Aug 2023 | 902.90 | 907.45 | 908.60 | 899.10 | 22108 | -0.63% |
| 16 Aug 2023 | 908.60 | 896.00 | 912.00 | 887.20 | 46887 | 1.07% |
| 14 Aug 2023 | 898.95 | 872.00 | 902.00 | 861.00 | 67257 | 2.23% |
| 11 Aug 2023 | 879.30 | 890.70 | 902.00 | 863.00 | 55977 | -1.28% |
| 10 Aug 2023 | 890.70 | 877.05 | 895.00 | 876.35 | 57418 | 1.56% |
| 09 Aug 2023 | 877.05 | 862.00 | 879.95 | 858.00 | 68349 | 1.72% |
| 08 Aug 2023 | 862.20 | 865.95 | 865.95 | 850.45 | 27857 | -0.14% |
| 07 Aug 2023 | 863.40 | 851.00 | 864.90 | 851.00 | 29311 | 1.02% |
| 04 Aug 2023 | 854.65 | 847.55 | 859.95 | 846.00 | 42356 | 0.80% |
| 03 Aug 2023 | 847.85 | 847.50 | 855.00 | 842.00 | 37122 | 0.34% |
| 02 Aug 2023 | 845.00 | 846.10 | 846.95 | 834.00 | 52420 | 0.39% |
| 01 Aug 2023 | 841.70 | 843.00 | 846.95 | 835.30 | 45935 | 0.41% |
| 31 Jul 2023 | 838.30 | 846.90 | 846.90 | 826.30 | 54834 | -0.50% |
| 28 Jul 2023 | 842.50 | 847.95 | 847.95 | 834.00 | 36600 | -0.21% |
| 27 Jul 2023 | 844.25 | 843.20 | 845.70 | 838.80 | 26193 | 0.66% |
| 26 Jul 2023 | 838.75 | 853.00 | 855.95 | 833.25 | 94572 | -1.15% |
| 25 Jul 2023 | 848.50 | 860.00 | 870.00 | 840.05 | 346802 | -6.14% |
| 24 Jul 2023 | 904.05 | 907.75 | 915.95 | 890.00 | 52814 | -0.13% |
| 21 Jul 2023 | 905.20 | 892.00 | 906.75 | 892.00 | 45136 | -0.03% |
| 20 Jul 2023 | 905.50 | 901.85 | 911.95 | 897.25 | 39282 | 0.46% |
| 19 Jul 2023 | 901.35 | 912.90 | 919.00 | 896.95 | 61934 | -0.79% |
| 18 Jul 2023 | 908.55 | 909.00 | 919.90 | 900.65 | 64499 | 0.28% |
| 17 Jul 2023 | 906.00 | 902.00 | 917.00 | 898.00 | 110412 | 0.90% |
| 14 Jul 2023 | 897.95 | 910.00 | 917.95 | 888.50 | 54242 | -0.85% |
| 13 Jul 2023 | 905.65 | 898.00 | 910.00 | 895.05 | 50890 | 1.00% |
| 12 Jul 2023 | 896.65 | 907.75 | 911.50 | 890.20 | 40148 | -1.22% |
| 11 Jul 2023 | 907.75 | 915.00 | 920.95 | 903.20 | 66717 | -0.28% |
| 10 Jul 2023 | 910.30 | 895.90 | 950.00 | 881.00 | 341822 | 1.85% |
| 07 Jul 2023 | 893.75 | 896.80 | 898.65 | 880.20 | 23776 | -0.55% |
| 06 Jul 2023 | 898.65 | 885.65 | 900.95 | 881.35 | 38942 | 1.21% |
| 05 Jul 2023 | 887.95 | 885.00 | 897.20 | 875.05 | 52272 | 0.68% |
| 04 Jul 2023 | 881.95 | 895.00 | 895.20 | 880.00 | 32261 | -1.34% |
| 03 Jul 2023 | 893.90 | 907.50 | 909.80 | 888.00 | 57112 | -0.98% |
| 30 Jun 2023 | 902.75 | 903.35 | 917.95 | 894.00 | 63042 | 0.08% |
| 28 Jun 2023 | 902.00 | 912.90 | 921.60 | 897.20 | 67776 | -0.99% |
| 27 Jun 2023 | 911.00 | 910.00 | 932.00 | 908.05 | 109890 | 0.08% |
| 26 Jun 2023 | 910.25 | 915.00 | 944.85 | 905.10 | 527063 | -0.78% |
| 23 Jun 2023 | 917.40 | 870.00 | 934.50 | 869.00 | 2762586 | 5.86% |
| 22 Jun 2023 | 866.60 | 881.00 | 903.00 | 847.65 | 157213 | -1.12% |
| 21 Jun 2023 | 876.40 | 862.90 | 884.00 | 862.05 | 55517 | 1.55% |
| 20 Jun 2023 | 863.05 | 860.90 | 874.95 | 858.10 | 26911 | 0.33% |
| 19 Jun 2023 | 860.25 | 860.10 | 875.00 | 853.10 | 39768 | 0.02% |
| 16 Jun 2023 | 860.10 | 863.50 | 864.90 | 855.00 | 22685 | 0.09% |
| 15 Jun 2023 | 859.35 | 850.90 | 861.50 | 850.00 | 15615 | 0.99% |
| 14 Jun 2023 | 850.90 | 865.85 | 871.00 | 848.00 | 49759 | -1.79% |
| 13 Jun 2023 | 866.40 | 862.90 | 871.70 | 861.50 | 34314 | 0.57% |
| 12 Jun 2023 | 861.45 | 878.60 | 880.00 | 858.00 | 32096 | -1.48% |
| 09 Jun 2023 | 874.35 | 863.40 | 879.95 | 858.20 | 52733 | 1.60% |
| 08 Jun 2023 | 860.55 | 850.95 | 868.00 | 850.95 | 57380 | 1.13% |
| 07 Jun 2023 | 850.95 | 858.90 | 886.00 | 847.30 | 125289 | -0.54% |
| 06 Jun 2023 | 855.60 | 847.00 | 862.80 | 842.00 | 33143 | 1.02% |
| 05 Jun 2023 | 847.00 | 855.40 | 860.90 | 841.20 | 43908 | -0.85% |
| 02 Jun 2023 | 854.30 | 864.80 | 864.80 | 848.00 | 48207 | -0.89% |
| 01 Jun 2023 | 862.00 | 864.80 | 865.00 | 855.00 | 31170 | 0.13% |
| 31 May 2023 | 860.85 | 862.95 | 865.00 | 852.00 | 22957 | 0.25% |
| 30 May 2023 | 858.70 | 857.25 | 862.95 | 849.50 | 23098 | 0.17% |
| 29 May 2023 | 857.25 | 855.95 | 863.50 | 851.00 | 26179 | 0.16% |
| 26 May 2023 | 855.85 | 868.15 | 872.00 | 851.00 | 30537 | -0.52% |
| 25 May 2023 | 860.35 | 850.00 | 870.00 | 840.95 | 46919 | 1.08% |
| 24 May 2023 | 851.15 | 851.85 | 855.90 | 847.55 | 12699 | 0.33% |
| 23 May 2023 | 848.35 | 841.80 | 865.00 | 840.00 | 43683 | 0.78% |
| 22 May 2023 | 841.80 | 834.50 | 843.00 | 828.65 | 17210 | 0.87% |
| 19 May 2023 | 834.50 | 825.00 | 845.00 | 819.05 | 32539 | 1.51% |
| 18 May 2023 | 822.10 | 831.85 | 835.15 | 817.00 | 27796 | -0.68% |
| 17 May 2023 | 827.70 | 830.00 | 834.45 | 825.00 | 19909 | 0.33% |
| 16 May 2023 | 824.95 | 842.90 | 842.90 | 822.05 | 68838 | -2.18% |
| 15 May 2023 | 843.30 | 838.00 | 853.90 | 830.55 | 33636 | 0.60% |
| 12 May 2023 | 838.25 | 834.40 | 845.00 | 830.00 | 44582 | 0.93% |
| 11 May 2023 | 830.50 | 821.85 | 836.95 | 821.85 | 27396 | 1.05% |
| 10 May 2023 | 821.85 | 814.30 | 827.00 | 812.10 | 35953 | 0.87% |
| 09 May 2023 | 814.80 | 814.90 | 834.30 | 812.00 | 72950 | -0.06% |
| 08 May 2023 | 815.25 | 814.00 | 818.30 | 806.10 | 64484 | 0.12% |
| 05 May 2023 | 814.30 | 825.90 | 831.00 | 810.00 | 65957 | -0.89% |
| 04 May 2023 | 821.60 | 805.00 | 830.85 | 805.00 | 108425 | 2.14% |
| 03 May 2023 | 804.40 | 772.05 | 815.75 | 772.05 | 250775 | -1.82% |
| 02 May 2023 | 819.35 | 817.40 | 830.00 | 813.05 | 40841 | 0.24% |
| 28 Apr 2023 | 817.40 | 826.00 | 826.00 | 815.25 | 32293 | -0.42% |
| 27 Apr 2023 | 820.85 | 825.60 | 827.45 | 816.00 | 17950 | -0.07% |
| 26 Apr 2023 | 821.45 | 813.75 | 833.95 | 812.55 | 49949 | 1.45% |
| 25 Apr 2023 | 809.70 | 823.70 | 823.70 | 802.30 | 41172 | -1.04% |
| 24 Apr 2023 | 818.25 | 841.15 | 847.80 | 812.25 | 136922 | -4.29% |
| 21 Apr 2023 | 854.90 | 800.05 | 870.70 | 796.65 | 965471 | 6.94% |
| 20 Apr 2023 | 799.45 | 826.50 | 827.80 | 797.00 | 43586 | -3.34% |
| 19 Apr 2023 | 827.10 | 847.60 | 854.75 | 815.05 | 45975 | -1.90% |
| 18 Apr 2023 | 843.15 | 833.05 | 844.90 | 833.05 | 30235 | 0.32% |
| 17 Apr 2023 | 840.50 | 846.00 | 849.50 | 838.50 | 35628 | -0.71% |
| 13 Apr 2023 | 846.50 | 846.45 | 857.80 | 844.35 | 16079 | 0.01% |
| 12 Apr 2023 | 846.45 | 843.10 | 853.05 | 840.00 | 12583 | 0.30% |
| 11 Apr 2023 | 843.90 | 845.00 | 845.40 | 832.60 | 19593 | 0.79% |
| 10 Apr 2023 | 837.25 | 808.40 | 849.00 | 808.15 | 75175 | 3.57% |
| 06 Apr 2023 | 808.40 | 804.00 | 814.00 | 798.05 | 22354 | 0.55% |
| 05 Apr 2023 | 804.00 | 767.45 | 811.90 | 760.50 | 79183 | 4.76% |
| 03 Apr 2023 | 767.45 | 750.00 | 770.90 | 748.00 | 40321 | 2.68% |
| 31 Mar 2023 | 747.40 | 751.00 | 784.60 | 743.00 | 73796 | -0.53% |
| 29 Mar 2023 | 751.35 | 748.30 | 760.50 | 730.20 | 72631 | 0.51% |
| 28 Mar 2023 | 747.55 | 770.00 | 776.05 | 740.00 | 44291 | -2.58% |
| 27 Mar 2023 | 767.35 | 789.05 | 795.55 | 758.85 | 30961 | -2.74% |
| 24 Mar 2023 | 789.00 | 803.00 | 809.80 | 784.10 | 23881 | -1.68% |
| 23 Mar 2023 | 802.45 | 811.95 | 815.55 | 800.55 | 25226 | -1.10% |
| 22 Mar 2023 | 811.35 | 810.30 | 820.95 | 808.65 | 15986 | -0.13% |
| 21 Mar 2023 | 812.40 | 815.75 | 827.00 | 805.30 | 17603 | 0.02% |
| 20 Mar 2023 | 812.25 | 819.20 | 828.95 | 800.45 | 18079 | -0.36% |
| 17 Mar 2023 | 815.15 | 825.00 | 828.45 | 812.40 | 18654 | 0.66% |
| 16 Mar 2023 | 809.80 | 822.05 | 826.95 | 805.00 | 30087 | -1.79% |
| 15 Mar 2023 | 824.55 | 834.85 | 841.95 | 821.10 | 15837 | -0.49% |
| 14 Mar 2023 | 828.60 | 826.00 | 829.80 | 819.00 | 17084 | 0.18% |
| 13 Mar 2023 | 827.10 | 843.15 | 849.80 | 820.80 | 22990 | -3.06% |
| 10 Mar 2023 | 853.25 | 844.00 | 856.95 | 837.10 | 14543 | 0.71% |
| 09 Mar 2023 | 847.20 | 865.00 | 870.00 | 844.00 | 18908 | -1.57% |
| 08 Mar 2023 | 860.70 | 855.85 | 876.90 | 846.70 | 33306 | 1.67% |
| 06 Mar 2023 | 846.60 | 842.50 | 859.95 | 838.60 | 17651 | 0.44% |
| 03 Mar 2023 | 842.85 | 850.00 | 850.00 | 838.50 | 13239 | -0.35% |
| 02 Mar 2023 | 845.85 | 837.50 | 849.30 | 837.45 | 11919 | 1.00% |
| 01 Mar 2023 | 837.45 | 811.10 | 843.70 | 806.40 | 23930 | 2.72% |
| 28 Feb 2023 | 815.25 | 841.00 | 850.70 | 807.80 | 39676 | -3.02% |
| 27 Feb 2023 | 840.60 | 848.85 | 853.95 | 831.00 | 11979 | -0.97% |
| 24 Feb 2023 | 848.85 | 840.50 | 854.40 | 840.50 | 12086 | 0.09% |
| 23 Feb 2023 | 848.10 | 847.15 | 850.30 | 835.00 | 29124 | 0.11% |
| 22 Feb 2023 | 847.15 | 865.05 | 866.45 | 843.80 | 20739 | -2.34% |
| 21 Feb 2023 | 867.45 | 866.60 | 874.00 | 860.00 | 10938 | 0.10% |
| 20 Feb 2023 | 866.60 | 866.00 | 874.35 | 858.55 | 9574 | 0.07% |
| 17 Feb 2023 | 866.00 | 864.40 | 877.80 | 861.70 | 11627 | 0.22% |
| 16 Feb 2023 | 864.10 | 862.75 | 883.85 | 858.95 | 24769 | 0.16% |
| 15 Feb 2023 | 862.75 | 848.00 | 865.00 | 847.95 | 15021 | 1.02% |
| 14 Feb 2023 | 854.05 | 839.10 | 860.95 | 839.10 | 22752 | 0.86% |
| 13 Feb 2023 | 846.75 | 835.05 | 854.80 | 834.05 | 24805 | 1.20% |
| 10 Feb 2023 | 836.70 | 847.85 | 852.10 | 833.00 | 36467 | -1.15% |
| 09 Feb 2023 | 846.40 | 860.00 | 874.00 | 841.50 | 23887 | -1.23% |
| 08 Feb 2023 | 856.90 | 848.30 | 866.30 | 848.30 | 13582 | 1.01% |
| 07 Feb 2023 | 848.30 | 852.70 | 854.05 | 841.20 | 14410 | -0.02% |
| 06 Feb 2023 | 848.45 | 853.70 | 858.20 | 846.80 | 10149 | -0.61% |
| 03 Feb 2023 | 853.70 | 862.00 | 869.70 | 846.55 | 10615 | -1.39% |
| 02 Feb 2023 | 865.70 | 884.05 | 884.05 | 860.05 | 20315 | -2.14% |
| 01 Feb 2023 | 884.65 | 871.00 | 912.60 | 841.40 | 55180 | 2.41% |
| 31 Jan 2023 | 863.85 | 849.30 | 872.30 | 849.30 | 16753 | 2.25% |
| 30 Jan 2023 | 844.85 | 870.00 | 880.00 | 840.55 | 27893 | -3.11% |
| 27 Jan 2023 | 872.00 | 879.90 | 884.85 | 856.90 | 21640 | -0.37% |
| 25 Jan 2023 | 875.25 | 891.80 | 893.85 | 871.00 | 10163 | -1.34% |
| 24 Jan 2023 | 887.10 | 905.65 | 906.85 | 881.10 | 11927 | -1.84% |
| 23 Jan 2023 | 903.70 | 897.00 | 907.50 | 894.30 | 27185 | 0.62% |
| 20 Jan 2023 | 898.15 | 895.45 | 920.00 | 878.00 | 177096 | 0.33% |
| 19 Jan 2023 | 895.20 | 866.00 | 903.90 | 866.00 | 39406 | 2.83% |
| 18 Jan 2023 | 870.60 | 884.00 | 888.20 | 868.00 | 17377 | -1.52% |
| 17 Jan 2023 | 884.00 | 882.20 | 888.95 | 877.60 | 9560 | -0.19% |
| 16 Jan 2023 | 885.70 | 889.90 | 893.95 | 880.15 | 10802 | -0.20% |
| 13 Jan 2023 | 887.50 | 881.30 | 902.00 | 879.20 | 13243 | 0.40% |
| 12 Jan 2023 | 884.00 | 884.75 | 891.00 | 879.20 | 5921 | 0.16% |
| 11 Jan 2023 | 882.55 | 888.80 | 894.95 | 880.15 | 11234 | -0.42% |
| 10 Jan 2023 | 886.30 | 886.95 | 892.95 | 883.05 | 9891 | -0.27% |
| 09 Jan 2023 | 888.70 | 889.80 | 896.95 | 879.30 | 18823 | 0.27% |
| 06 Jan 2023 | 886.35 | 876.05 | 891.00 | 876.05 | 20030 | 1.17% |
| 05 Jan 2023 | 876.10 | 881.00 | 887.10 | 874.00 | 20982 | -0.74% |
| 04 Jan 2023 | 882.65 | 894.80 | 897.00 | 880.05 | 13266 | -1.30% |
| 03 Jan 2023 | 894.25 | 899.00 | 899.00 | 890.00 | 8196 | -0.48% |
| 02 Jan 2023 | 898.55 | 898.90 | 903.50 | 885.00 | 25072 | -0.04% |
| 30 Dec 2022 | 898.90 | 858.00 | 902.45 | 858.00 | 48881 | 4.35% |
| 29 Dec 2022 | 861.40 | 864.95 | 869.50 | 858.80 | 10779 | -0.41% |
| 28 Dec 2022 | 864.95 | 857.75 | 869.00 | 853.90 | 20003 | 0.84% |
| 27 Dec 2022 | 857.75 | 851.95 | 864.00 | 848.05 | 24876 | 2.10% |
| 26 Dec 2022 | 840.10 | 859.00 | 868.00 | 831.00 | 49387 | -2.21% |
| 23 Dec 2022 | 859.10 | 865.50 | 870.00 | 842.00 | 36115 | -1.74% |
| 22 Dec 2022 | 874.30 | 879.05 | 882.50 | 860.95 | 30170 | -0.59% |
| 21 Dec 2022 | 879.45 | 873.50 | 889.50 | 873.50 | 45368 | 0.69% |
| 20 Dec 2022 | 873.45 | 871.90 | 877.70 | 861.50 | 23722 | 0.70% |
| 19 Dec 2022 | 867.35 | 899.45 | 919.80 | 864.20 | 112806 | -2.52% |
| 16 Dec 2022 | 889.75 | 871.50 | 900.00 | 867.55 | 99795 | 1.96% |
| 15 Dec 2022 | 872.65 | 878.85 | 882.90 | 870.00 | 24346 | -0.71% |
| 14 Dec 2022 | 878.85 | 890.00 | 893.25 | 878.00 | 22056 | -1.23% |
| 13 Dec 2022 | 889.75 | 890.80 | 894.25 | 881.50 | 17335 | -0.12% |
| 12 Dec 2022 | 890.80 | 885.55 | 894.95 | 872.25 | 31850 | 0.85% |
| 09 Dec 2022 | 883.30 | 900.00 | 900.85 | 880.00 | 21306 | -0.90% |
| 08 Dec 2022 | 891.35 | 906.35 | 906.35 | 888.00 | 18895 | -0.67% |
| 07 Dec 2022 | 897.40 | 890.05 | 903.05 | 885.00 | 26111 | -0.28% |
| 06 Dec 2022 | 899.90 | 876.00 | 910.00 | 872.50 | 62588 | 1.84% |
| 05 Dec 2022 | 883.65 | 892.45 | 893.65 | 878.55 | 22734 | -0.56% |
| 02 Dec 2022 | 888.65 | 888.00 | 892.65 | 883.50 | 40666 | 0.62% |
| 01 Dec 2022 | 883.15 | 877.30 | 888.00 | 875.00 | 45127 | 1.28% |
| 30 Nov 2022 | 871.95 | 861.00 | 878.40 | 853.10 | 69186 | 2.25% |
| 29 Nov 2022 | 852.80 | 860.00 | 865.45 | 848.00 | 155722 | 0.65% |
| 28 Nov 2022 | 847.30 | 845.40 | 862.75 | 843.10 | 85015 | 1.04% |
| 25 Nov 2022 | 838.60 | 843.25 | 853.55 | 835.50 | 49711 | -0.06% |
| 24 Nov 2022 | 839.10 | 851.25 | 866.70 | 836.60 | 61062 | -1.59% |
| 23 Nov 2022 | 852.70 | 865.00 | 874.15 | 842.90 | 82206 | -2.32% |
| 22 Nov 2022 | 872.95 | 879.95 | 882.65 | 870.00 | 23335 | -0.47% |
| 21 Nov 2022 | 877.10 | 889.15 | 889.50 | 870.00 | 58054 | -1.35% |
| 18 Nov 2022 | 889.10 | 885.30 | 899.80 | 873.15 | 68677 | 0.94% |
| 17 Nov 2022 | 880.85 | 916.40 | 919.90 | 875.05 | 113912 | -3.39% |
| 16 Nov 2022 | 911.80 | 893.00 | 920.90 | 832.85 | 550896 | 2.25% |
| 15 Nov 2022 | 891.70 | 930.90 | 932.00 | 890.00 | 238004 | -4.47% |
| 14 Nov 2022 | 933.45 | 991.35 | 997.60 | 926.00 | 240134 | -8.46% |
| 11 Nov 2022 | 1019.75 | 1047.75 | 1047.75 | 1000.30 | 146555 | -2.67% |
| 10 Nov 2022 | 1047.75 | 1050.00 | 1063.00 | 1032.10 | 41507 | -0.05% |
| 09 Nov 2022 | 1048.30 | 1040.00 | 1051.00 | 1030.50 | 32615 | 0.76% |
| 07 Nov 2022 | 1040.40 | 1032.70 | 1048.70 | 1032.70 | 20019 | 0.48% |
| 04 Nov 2022 | 1035.45 | 1027.00 | 1044.00 | 1024.45 | 19527 | 1.11% |
| 03 Nov 2022 | 1024.05 | 1035.00 | 1051.40 | 1021.00 | 23867 | -1.51% |
| 02 Nov 2022 | 1039.75 | 1050.40 | 1055.00 | 1034.00 | 17409 | -1.01% |
| 01 Nov 2022 | 1050.40 | 1047.40 | 1055.00 | 1030.00 | 37969 | 0.46% |
| 31 Oct 2022 | 1045.60 | 1062.50 | 1074.55 | 1041.00 | 29883 | -2.71% |
| 28 Oct 2022 | 1074.75 | 1065.40 | 1089.00 | 1058.85 | 101119 | 1.39% |
| 27 Oct 2022 | 1060.05 | 1060.45 | 1084.95 | 1037.45 | 51199 | -0.04% |
| 25 Oct 2022 | 1060.45 | 1061.05 | 1088.35 | 1036.00 | 111751 | -0.76% |
| 24 Oct 2022 | 1068.55 | 1061.00 | 1084.90 | 1061.00 | 6860 | -0.66% |
| 21 Oct 2022 | 1075.60 | 1060.00 | 1088.00 | 1038.30 | 68256 | 1.00% |
| 20 Oct 2022 | 1064.95 | 1040.00 | 1074.00 | 1028.00 | 291797 | -4.02% |
| 19 Oct 2022 | 1109.50 | 1105.25 | 1119.90 | 1072.25 | 126435 | 1.50% |
| 18 Oct 2022 | 1093.05 | 1076.65 | 1105.45 | 1062.25 | 104387 | 1.16% |
| 17 Oct 2022 | 1080.50 | 1039.00 | 1087.50 | 1037.45 | 85674 | 3.59% |
| 14 Oct 2022 | 1043.10 | 1056.00 | 1066.60 | 1039.05 | 12562 | -0.83% |
| 13 Oct 2022 | 1051.80 | 1063.25 | 1070.80 | 1036.00 | 45904 | -1.86% |
| 12 Oct 2022 | 1071.70 | 1051.05 | 1078.00 | 1047.00 | 97522 | 2.48% |
| 11 Oct 2022 | 1045.80 | 1051.95 | 1053.50 | 1035.60 | 68756 | -0.18% |
| 10 Oct 2022 | 1047.70 | 1027.10 | 1055.00 | 1017.95 | 87692 | 1.54% |
| 07 Oct 2022 | 1031.85 | 1015.40 | 1036.00 | 1005.20 | 60131 | 1.12% |
| 06 Oct 2022 | 1020.45 | 1020.50 | 1033.80 | 1015.20 | 22826 | 0.15% |
| 04 Oct 2022 | 1018.95 | 1012.15 | 1024.60 | 1005.00 | 49404 | 1.18% |
| 03 Oct 2022 | 1007.10 | 999.00 | 1024.60 | 997.00 | 60465 | 0.85% |
| 30 Sep 2022 | 998.60 | 1004.95 | 1018.00 | 990.05 | 61217 | -0.47% |
| 29 Sep 2022 | 1003.35 | 1014.60 | 1029.85 | 995.75 | 59389 | -0.61% |
| 28 Sep 2022 | 1009.55 | 996.05 | 1016.95 | 991.90 | 45182 | 1.17% |
| 27 Sep 2022 | 997.90 | 1025.00 | 1025.00 | 976.90 | 124041 | -2.18% |
| 26 Sep 2022 | 1020.15 | 1043.00 | 1043.00 | 1003.00 | 37474 | -1.78% |
| 23 Sep 2022 | 1038.65 | 1050.95 | 1055.80 | 1035.05 | 24385 | -0.62% |
| 22 Sep 2022 | 1045.10 | 1041.00 | 1055.80 | 1038.35 | 23248 | 0.17% |
| 21 Sep 2022 | 1043.30 | 1055.85 | 1063.75 | 1036.25 | 26735 | -0.69% |
| 20 Sep 2022 | 1050.60 | 1049.55 | 1073.85 | 1048.00 | 31915 | 0.26% |
| 19 Sep 2022 | 1047.90 | 1092.10 | 1092.10 | 1043.00 | 54726 | -2.61% |
| 16 Sep 2022 | 1075.95 | 1107.90 | 1108.75 | 1051.25 | 68985 | -2.89% |
| 15 Sep 2022 | 1107.95 | 1066.30 | 1121.00 | 1061.30 | 157000 | 4.97% |
| 14 Sep 2022 | 1055.45 | 1055.10 | 1107.00 | 1036.10 | 42148 | -1.44% |
| 13 Sep 2022 | 1070.90 | 1075.20 | 1087.55 | 1066.35 | 32310 | -1.24% |
| 12 Sep 2022 | 1084.30 | 1079.90 | 1094.50 | 1072.90 | 61710 | 1.65% |
| 09 Sep 2022 | 1066.75 | 1065.00 | 1086.90 | 1055.80 | 78426 | 1.03% |
| 08 Sep 2022 | 1055.85 | 1065.00 | 1065.00 | 1040.00 | 26563 | -0.08% |
| 07 Sep 2022 | 1056.65 | 1056.55 | 1068.50 | 1047.95 | 27874 | -0.01% |
| 06 Sep 2022 | 1056.75 | 1060.00 | 1074.00 | 1047.90 | 63606 | 0.43% |
| 05 Sep 2022 | 1052.25 | 1020.15 | 1060.65 | 1015.00 | 73408 | 2.86% |
| 02 Sep 2022 | 1023.00 | 1052.60 | 1055.70 | 1003.15 | 49536 | -2.25% |
| 01 Sep 2022 | 1046.60 | 1048.60 | 1058.85 | 1032.50 | 57404 | -0.34% |
| 30 Aug 2022 | 1050.20 | 1042.50 | 1060.00 | 1026.00 | 171331 | 1.34% |
| 29 Aug 2022 | 1036.35 | 1024.95 | 1045.00 | 1007.30 | 34986 | -0.40% |
| 26 Aug 2022 | 1040.50 | 1027.90 | 1052.95 | 1027.90 | 52475 | 1.38% |
| 25 Aug 2022 | 1026.30 | 1014.50 | 1042.65 | 1009.75 | 66401 | 2.14% |
| 24 Aug 2022 | 1004.80 | 1005.60 | 1020.00 | 1000.30 | 27532 | -0.01% |
| 23 Aug 2022 | 1004.95 | 1010.10 | 1017.85 | 996.00 | 34178 | -1.50% |
| 22 Aug 2022 | 1020.25 | 1035.25 | 1039.00 | 1008.30 | 44585 | -1.29% |
| 19 Aug 2022 | 1033.60 | 1032.80 | 1056.20 | 1028.05 | 63688 | 0.08% |
| 18 Aug 2022 | 1032.80 | 1058.50 | 1058.50 | 1027.00 | 70285 | -0.50% |
| 17 Aug 2022 | 1037.95 | 1060.00 | 1062.05 | 1033.00 | 45556 | -2.32% |
| 16 Aug 2022 | 1062.65 | 1025.90 | 1075.00 | 1025.90 | 104908 | 3.58% |
| 12 Aug 2022 | 1025.90 | 1016.25 | 1038.30 | 1015.10 | 42130 | 0.95% |
| 11 Aug 2022 | 1016.25 | 1024.00 | 1024.00 | 1002.50 | 53838 | 0.58% |
| 10 Aug 2022 | 1010.40 | 1025.00 | 1029.85 | 1005.00 | 48045 | -1.51% |
| 08 Aug 2022 | 1025.85 | 1040.00 | 1064.75 | 1016.60 | 169029 | -1.27% |
| 05 Aug 2022 | 1039.05 | 1050.50 | 1073.50 | 1033.00 | 80388 | -0.93% |
| 04 Aug 2022 | 1048.85 | 1010.00 | 1054.00 | 995.10 | 188621 | 4.08% |
| 03 Aug 2022 | 1007.70 | 1000.00 | 1014.25 | 995.50 | 59866 | 1.24% |
| 02 Aug 2022 | 995.40 | 1013.25 | 1023.50 | 951.05 | 111476 | -1.95% |
| 01 Aug 2022 | 1015.15 | 991.15 | 1024.05 | 991.15 | 100527 | 1.51% |
| 29 Jul 2022 | 1000.05 | 966.30 | 1008.00 | 963.95 | 92362 | 3.92% |
| 28 Jul 2022 | 962.35 | 966.00 | 972.00 | 952.35 | 81383 | 0.59% |
| 27 Jul 2022 | 956.70 | 960.00 | 964.75 | 950.00 | 59769 | 0.24% |
| 26 Jul 2022 | 954.40 | 975.00 | 978.00 | 950.30 | 46711 | -1.33% |
| 25 Jul 2022 | 967.25 | 979.60 | 982.35 | 961.15 | 82899 | -0.44% |
| 22 Jul 2022 | 971.50 | 979.45 | 979.45 | 966.75 | 87541 | -0.07% |
| 21 Jul 2022 | 972.15 | 985.40 | 985.45 | 963.20 | 159824 | -1.25% |
| 20 Jul 2022 | 984.50 | 994.00 | 1001.55 | 977.20 | 121957 | -0.01% |
| 19 Jul 2022 | 984.55 | 1005.00 | 1025.00 | 981.00 | 292968 | -1.33% |
| 18 Jul 2022 | 997.80 | 1015.25 | 1029.85 | 993.25 | 104961 | -2.03% |
| 15 Jul 2022 | 1018.45 | 969.60 | 1024.90 | 960.70 | 199378 | 5.91% |
| 14 Jul 2022 | 961.60 | 967.90 | 979.00 | 955.95 | 77169 | -0.01% |
| 13 Jul 2022 | 961.70 | 965.00 | 977.65 | 956.10 | 51401 | -0.32% |
| 12 Jul 2022 | 964.75 | 975.00 | 995.45 | 960.10 | 98216 | -1.10% |
| 11 Jul 2022 | 975.45 | 955.10 | 980.00 | 950.10 | 86586 | 2.29% |
| 08 Jul 2022 | 953.60 | 970.60 | 970.90 | 949.05 | 82205 | -0.71% |
| 07 Jul 2022 | 960.40 | 988.00 | 988.70 | 955.25 | 45078 | -1.62% |
| 06 Jul 2022 | 976.20 | 953.85 | 982.50 | 950.50 | 34605 | 2.34% |
| 05 Jul 2022 | 953.85 | 943.05 | 962.15 | 943.00 | 61212 | 1.24% |
| 04 Jul 2022 | 942.20 | 955.00 | 960.00 | 937.50 | 31348 | -0.84% |
| 01 Jul 2022 | 950.15 | 941.50 | 954.35 | 936.10 | 26354 | 0.60% |
| 30 Jun 2022 | 944.45 | 945.35 | 955.25 | 940.25 | 30976 | -0.10% |
| 29 Jun 2022 | 945.35 | 952.85 | 959.20 | 943.40 | 34269 | -0.79% |
| 28 Jun 2022 | 952.85 | 945.00 | 962.00 | 943.60 | 27453 | 0.43% |
| 27 Jun 2022 | 948.80 | 941.00 | 962.40 | 934.10 | 40292 | 2.32% |
| 24 Jun 2022 | 927.30 | 948.85 | 955.00 | 925.00 | 85602 | -0.15% |
| 23 Jun 2022 | 928.65 | 926.60 | 941.15 | 924.90 | 58379 | 0.29% |
| 22 Jun 2022 | 926.00 | 928.00 | 946.20 | 922.05 | 73825 | -0.26% |
| 21 Jun 2022 | 928.40 | 945.00 | 961.80 | 922.45 | 75560 | -1.25% |
| 20 Jun 2022 | 940.15 | 948.60 | 967.50 | 930.25 | 68341 | -0.86% |
| 17 Jun 2022 | 948.30 | 940.05 | 962.55 | 928.05 | 77069 | 0.16% |
| 16 Jun 2022 | 946.80 | 988.15 | 996.75 | 937.05 | 84182 | -4.18% |
| 15 Jun 2022 | 988.15 | 937.95 | 999.00 | 937.95 | 228312 | 5.53% |
| 14 Jun 2022 | 936.35 | 913.25 | 948.40 | 913.25 | 79447 | -0.42% |
| 13 Jun 2022 | 940.30 | 952.60 | 959.50 | 925.85 | 85025 | -3.09% |
| 10 Jun 2022 | 970.25 | 982.00 | 995.70 | 964.20 | 48095 | -1.16% |
| 09 Jun 2022 | 981.60 | 980.00 | 989.95 | 977.00 | 30846 | -0.46% |
| 08 Jun 2022 | 986.15 | 981.95 | 1007.85 | 978.00 | 64665 | 0.44% |
| 07 Jun 2022 | 981.85 | 975.05 | 993.70 | 971.05 | 26181 | -0.35% |
| 06 Jun 2022 | 985.30 | 995.00 | 995.70 | 980.00 | 33082 | -1.24% |
| 03 Jun 2022 | 997.65 | 1013.50 | 1026.35 | 991.00 | 55720 | -0.63% |
| 02 Jun 2022 | 1003.95 | 1001.00 | 1010.00 | 992.35 | 39191 | 0.23% |
| 01 Jun 2022 | 1001.65 | 992.10 | 1009.10 | 990.00 | 42257 | 0.96% |
| 31 May 2022 | 992.10 | 1015.00 | 1015.00 | 990.00 | 56782 | -0.72% |
| 30 May 2022 | 999.30 | 980.00 | 1010.00 | 974.00 | 80867 | 3.55% |
| 27 May 2022 | 965.00 | 1000.00 | 1000.00 | 955.00 | 74254 | -1.94% |
| 26 May 2022 | 984.10 | 946.00 | 990.00 | 931.70 | 75530 | 4.86% |
| 25 May 2022 | 938.45 | 982.00 | 997.00 | 920.25 | 82598 | -3.83% |
| 24 May 2022 | 975.85 | 998.45 | 998.45 | 969.00 | 80483 | -1.27% |
| 23 May 2022 | 988.45 | 1014.85 | 1014.85 | 985.00 | 56422 | -2.12% |
| 20 May 2022 | 1009.90 | 960.00 | 1017.55 | 955.80 | 199748 | 6.08% |
| 19 May 2022 | 952.00 | 930.00 | 970.00 | 913.10 | 171935 | 0.70% |
| 18 May 2022 | 945.35 | 933.00 | 963.00 | 931.40 | 140766 | 1.99% |
| 17 May 2022 | 926.90 | 920.00 | 938.00 | 897.05 | 257804 | 1.06% |
| 16 May 2022 | 917.20 | 992.10 | 998.10 | 908.30 | 277408 | -7.55% |
| 13 May 2022 | 992.10 | 1053.00 | 1059.40 | 985.00 | 188770 | -5.62% |
| 12 May 2022 | 1051.15 | 998.00 | 1064.40 | 975.05 | 223682 | 5.21% |
| 11 May 2022 | 999.05 | 1017.25 | 1036.75 | 982.25 | 140611 | -1.79% |
| 10 May 2022 | 1017.25 | 1013.25 | 1043.90 | 1007.20 | 129617 | 0.45% |
| 09 May 2022 | 1012.70 | 1058.40 | 1059.70 | 1001.00 | 208211 | -5.38% |
| 06 May 2022 | 1070.25 | 1145.00 | 1169.00 | 1055.00 | 658308 | -11.32% |
| 05 May 2022 | 1206.85 | 1220.00 | 1249.00 | 1180.95 | 358046 | 1.38% |
| 04 May 2022 | 1190.40 | 1163.00 | 1217.55 | 1160.95 | 315430 | 3.03% |
| 02 May 2022 | 1155.35 | 1168.00 | 1170.00 | 1148.00 | 152233 | -2.59% |
| 29 Apr 2022 | 1186.10 | 1195.00 | 1225.55 | 1171.00 | 230719 | -0.49% |
| 28 Apr 2022 | 1191.90 | 1149.80 | 1263.85 | 1145.65 | 608342 | 4.38% |
| 27 Apr 2022 | 1141.85 | 1155.65 | 1169.95 | 1126.45 | 56426 | -1.67% |
| 26 Apr 2022 | 1161.20 | 1146.50 | 1181.00 | 1139.20 | 144176 | 2.90% |
| 25 Apr 2022 | 1128.50 | 1140.00 | 1156.95 | 1115.00 | 89970 | -2.04% |
| 22 Apr 2022 | 1152.05 | 1166.05 | 1177.40 | 1127.85 | 172207 | -1.20% |
| 21 Apr 2022 | 1166.05 | 1186.60 | 1199.00 | 1155.30 | 175313 | 0.24% |
| 20 Apr 2022 | 1163.30 | 1133.90 | 1196.05 | 1123.05 | 159508 | 3.42% |
| 19 Apr 2022 | 1124.80 | 1151.85 | 1178.00 | 1111.10 | 103954 | -2.35% |
| 18 Apr 2022 | 1151.85 | 1108.00 | 1178.95 | 1100.00 | 122842 | 3.09% |
| 13 Apr 2022 | 1117.30 | 1138.00 | 1154.15 | 1101.00 | 74802 | -0.64% |
| 12 Apr 2022 | 1124.55 | 1159.00 | 1169.00 | 1112.00 | 92432 | -2.97% |
| 11 Apr 2022 | 1159.00 | 1180.30 | 1191.40 | 1151.00 | 53691 | -0.79% |
| 08 Apr 2022 | 1168.25 | 1190.00 | 1196.05 | 1161.00 | 79058 | -1.08% |
| 07 Apr 2022 | 1181.05 | 1181.00 | 1222.00 | 1169.10 | 218175 | -0.43% |
| 06 Apr 2022 | 1186.15 | 1187.00 | 1215.00 | 1174.80 | 199475 | -1.06% |
| 05 Apr 2022 | 1198.85 | 1192.00 | 1210.00 | 1162.00 | 175314 | 2.67% |
| 04 Apr 2022 | 1167.70 | 1204.00 | 1225.05 | 1161.50 | 152205 | -2.05% |
| 01 Apr 2022 | 1192.10 | 1130.00 | 1241.95 | 1126.75 | 640084 | 5.49% |
| 31 Mar 2022 | 1130.10 | 1117.00 | 1152.00 | 1095.75 | 89560 | 2.13% |
| 30 Mar 2022 | 1106.50 | 1125.00 | 1154.65 | 1090.00 | 106425 | -0.98% |
| 29 Mar 2022 | 1117.50 | 1083.00 | 1126.90 | 1049.70 | 180890 | 4.00% |
| 28 Mar 2022 | 1074.55 | 1068.65 | 1089.00 | 1035.15 | 83199 | 1.71% |
| 25 Mar 2022 | 1056.45 | 1075.00 | 1082.00 | 1051.00 | 76854 | -0.78% |
| 24 Mar 2022 | 1064.75 | 1070.00 | 1077.00 | 1054.00 | 52094 | 0.18% |
| 23 Mar 2022 | 1062.80 | 1075.00 | 1086.00 | 1059.80 | 54135 | -1.03% |
| 22 Mar 2022 | 1073.85 | 1069.10 | 1080.00 | 1051.00 | 63875 | 0.73% |
| 21 Mar 2022 | 1066.10 | 1071.95 | 1090.00 | 1060.00 | 77869 | 0.07% |
| 17 Mar 2022 | 1065.40 | 1058.00 | 1078.00 | 1048.95 | 119610 | 2.47% |
| 16 Mar 2022 | 1039.70 | 1078.80 | 1078.80 | 1020.00 | 140641 | -0.32% |
| 15 Mar 2022 | 1043.00 | 1101.00 | 1109.65 | 1025.15 | 221240 | -5.27% |
| 14 Mar 2022 | 1101.05 | 1031.00 | 1120.00 | 1023.65 | 446461 | 6.67% |
| 11 Mar 2022 | 1032.20 | 992.00 | 1044.90 | 981.00 | 175330 | 5.43% |
| 10 Mar 2022 | 979.05 | 1045.00 | 1054.90 | 960.30 | 147244 | -4.68% |
| 09 Mar 2022 | 1027.15 | 988.00 | 1039.00 | 972.25 | 172017 | 7.47% |
| 08 Mar 2022 | 955.75 | 960.05 | 1004.70 | 916.00 | 162612 | 0.03% |
| 07 Mar 2022 | 955.50 | 999.00 | 1006.00 | 951.35 | 118844 | -5.84% |
| 04 Mar 2022 | 1014.75 | 1044.05 | 1059.00 | 1001.00 | 51064 | -2.84% |
| 03 Mar 2022 | 1044.45 | 1047.90 | 1068.75 | 1037.95 | 69274 | 1.06% |
| 02 Mar 2022 | 1033.50 | 1041.00 | 1049.90 | 1019.40 | 44759 | -1.30% |
| 28 Feb 2022 | 1047.10 | 995.00 | 1056.00 | 973.75 | 83797 | 5.05% |
| 25 Feb 2022 | 996.75 | 962.00 | 1004.00 | 955.00 | 95373 | 6.27% |
| 24 Feb 2022 | 937.95 | 952.00 | 981.00 | 922.70 | 105061 | -4.79% |
| 23 Feb 2022 | 985.10 | 965.00 | 995.00 | 965.00 | 77940 | 2.95% |
| 22 Feb 2022 | 956.85 | 952.00 | 989.75 | 950.00 | 99799 | -4.67% |
| 21 Feb 2022 | 1003.70 | 1007.80 | 1034.35 | 1000.00 | 70396 | -3.69% |
| 18 Feb 2022 | 1042.20 | 1070.35 | 1098.85 | 1026.15 | 81406 | -2.59% |
| 17 Feb 2022 | 1069.90 | 1095.90 | 1096.00 | 1060.10 | 46003 | -1.81% |
| 16 Feb 2022 | 1089.65 | 1093.70 | 1109.40 | 1080.00 | 54143 | 0.47% |
| 15 Feb 2022 | 1084.50 | 1040.00 | 1094.95 | 1012.50 | 92544 | 4.39% |
| 14 Feb 2022 | 1038.85 | 1095.00 | 1095.00 | 1035.10 | 99324 | -6.10% |
| 11 Feb 2022 | 1106.30 | 1129.00 | 1146.85 | 1100.05 | 61187 | -3.65% |
| 10 Feb 2022 | 1148.25 | 1139.80 | 1170.95 | 1121.60 | 69759 | 1.52% |
| 09 Feb 2022 | 1131.05 | 1157.00 | 1165.00 | 1115.15 | 94293 | -1.71% |
| 08 Feb 2022 | 1150.70 | 1171.15 | 1189.00 | 1125.00 | 101345 | -2.79% |
| 07 Feb 2022 | 1183.75 | 1205.20 | 1224.10 | 1160.25 | 198074 | -0.67% |
| 04 Feb 2022 | 1191.70 | 1115.00 | 1200.00 | 1111.10 | 663189 | 6.96% |
| 03 Feb 2022 | 1114.20 | 1095.30 | 1125.00 | 1095.00 | 82291 | 1.73% |
| 02 Feb 2022 | 1095.30 | 1120.00 | 1133.55 | 1086.55 | 122487 | -1.35% |
| 01 Feb 2022 | 1110.30 | 1140.00 | 1148.95 | 1102.00 | 82623 | -1.87% |
| 31 Jan 2022 | 1131.45 | 1170.00 | 1170.00 | 1119.50 | 136539 | 0.33% |
| 28 Jan 2022 | 1127.70 | 1148.75 | 1170.00 | 1114.00 | 410941 | 2.90% |
| 27 Jan 2022 | 1095.90 | 1097.00 | 1139.80 | 1061.30 | 623163 | 5.67% |
| 25 Jan 2022 | 1037.10 | 1024.95 | 1048.20 | 988.90 | 100941 | 1.80% |
| 24 Jan 2022 | 1018.75 | 1060.00 | 1073.00 | 988.20 | 121377 | -3.63% |
| 21 Jan 2022 | 1057.15 | 1068.00 | 1089.75 | 1051.00 | 87192 | -1.92% |
| 20 Jan 2022 | 1077.85 | 1080.00 | 1134.90 | 1068.00 | 257269 | -1.54% |
| 19 Jan 2022 | 1094.75 | 1105.00 | 1174.00 | 1066.00 | 1361288 | 8.14% |
| 18 Jan 2022 | 1012.35 | 1078.00 | 1078.00 | 999.00 | 118077 | -4.97% |
| 17 Jan 2022 | 1065.25 | 1019.50 | 1079.40 | 1019.45 | 169262 | 4.71% |
| 14 Jan 2022 | 1017.35 | 1024.00 | 1035.95 | 998.00 | 55336 | 0.23% |
| 13 Jan 2022 | 1015.05 | 1011.00 | 1027.00 | 998.00 | 47242 | 1.17% |
| 12 Jan 2022 | 1003.30 | 1003.10 | 1009.50 | 995.00 | 28221 | 0.87% |
| 11 Jan 2022 | 994.60 | 1004.00 | 1017.25 | 990.00 | 30826 | -0.90% |
| 10 Jan 2022 | 1003.65 | 1014.00 | 1025.00 | 994.05 | 30440 | 0.53% |
| 07 Jan 2022 | 998.35 | 986.00 | 1029.40 | 986.00 | 62214 | 0.88% |
| 06 Jan 2022 | 989.65 | 1008.20 | 1051.00 | 982.20 | 116891 | -2.94% |
| 05 Jan 2022 | 1019.60 | 1054.85 | 1089.00 | 1006.00 | 133258 | -3.71% |
| 04 Jan 2022 | 1058.85 | 986.50 | 1070.10 | 965.00 | 241366 | 9.16% |
| 03 Jan 2022 | 970.00 | 967.00 | 981.85 | 955.00 | 23665 | 1.21% |
| 31 Dec 2021 | 958.40 | 951.00 | 972.00 | 948.05 | 27406 | 0.37% |
| 30 Dec 2021 | 954.85 | 964.10 | 977.00 | 952.00 | 12079 | -0.96% |
| 29 Dec 2021 | 964.10 | 969.00 | 980.00 | 958.35 | 21817 | 0.86% |
| 28 Dec 2021 | 955.85 | 968.00 | 975.00 | 949.55 | 24323 | -0.11% |
| 27 Dec 2021 | 956.95 | 966.00 | 966.00 | 950.05 | 14522 | 0.04% |
| 24 Dec 2021 | 956.60 | 962.00 | 984.95 | 951.00 | 26651 | -1.59% |
| 23 Dec 2021 | 972.10 | 994.90 | 1002.50 | 969.00 | 26650 | -1.75% |
| 22 Dec 2021 | 989.45 | 998.00 | 1008.85 | 978.00 | 23365 | -0.93% |
| 21 Dec 2021 | 998.75 | 980.00 | 1007.00 | 961.00 | 41000 | 2.96% |
| 20 Dec 2021 | 970.05 | 997.00 | 997.00 | 950.30 | 39069 | -2.42% |
| 17 Dec 2021 | 994.10 | 1003.60 | 1014.50 | 982.00 | 42287 | -0.03% |
| 16 Dec 2021 | 994.40 | 984.00 | 1010.00 | 967.20 | 49078 | 1.65% |
| 15 Dec 2021 | 978.30 | 991.00 | 1008.00 | 969.00 | 45984 | -0.47% |
| 14 Dec 2021 | 982.95 | 955.00 | 997.90 | 950.50 | 46813 | 2.41% |
| 13 Dec 2021 | 959.80 | 988.00 | 1003.45 | 955.00 | 59164 | -2.75% |
| 10 Dec 2021 | 986.95 | 1006.00 | 1007.90 | 979.10 | 28911 | -1.03% |
| 09 Dec 2021 | 997.25 | 1030.00 | 1030.00 | 991.50 | 20609 | -1.72% |
| 08 Dec 2021 | 1014.70 | 1025.00 | 1031.00 | 1005.45 | 17499 | 0.32% |
| 07 Dec 2021 | 1011.50 | 1033.10 | 1043.00 | 1006.90 | 16200 | 0.72% |
| 06 Dec 2021 | 1004.25 | 1031.00 | 1044.00 | 991.05 | 30758 | -1.57% |
| 03 Dec 2021 | 1020.30 | 988.00 | 1045.05 | 988.00 | 96919 | 3.38% |
| 02 Dec 2021 | 986.95 | 999.85 | 999.85 | 976.65 | 26428 | -0.33% |
| 01 Dec 2021 | 990.25 | 975.00 | 994.00 | 962.30 | 44209 | 3.30% |
| 30 Nov 2021 | 958.65 | 936.00 | 980.00 | 936.00 | 31366 | 0.58% |
| 29 Nov 2021 | 953.15 | 960.60 | 960.60 | 895.00 | 37850 | -0.78% |
| 26 Nov 2021 | 960.60 | 963.00 | 974.90 | 960.00 | 26869 | -0.80% |
| 25 Nov 2021 | 968.35 | 955.00 | 985.00 | 955.00 | 21981 | 0.05% |
| 24 Nov 2021 | 967.85 | 980.90 | 1000.00 | 963.00 | 22584 | 0.24% |
| 23 Nov 2021 | 965.50 | 978.00 | 980.00 | 950.45 | 23011 | -0.07% |
| 22 Nov 2021 | 966.15 | 951.00 | 979.00 | 951.00 | 77971 | 0.36% |
| 18 Nov 2021 | 962.70 | 979.00 | 995.75 | 950.00 | 74358 | -1.39% |
| 17 Nov 2021 | 976.30 | 984.60 | 1010.00 | 966.00 | 52434 | -0.87% |
| 16 Nov 2021 | 984.85 | 1002.00 | 1018.00 | 975.25 | 70765 | -1.42% |
| 15 Nov 2021 | 999.00 | 1035.75 | 1037.00 | 991.00 | 65453 | -2.76% |
| 12 Nov 2021 | 1027.40 | 1035.00 | 1051.15 | 1007.30 | 59027 | 0.10% |
| 11 Nov 2021 | 1026.40 | 1030.00 | 1030.00 | 1001.00 | 24433 | 0.48% |
| 10 Nov 2021 | 1021.50 | 1041.00 | 1059.70 | 1015.00 | 43194 | -1.91% |
| 09 Nov 2021 | 1041.40 | 1004.75 | 1047.70 | 998.35 | 55056 | 4.64% |
| 08 Nov 2021 | 995.25 | 989.00 | 1004.90 | 980.00 | 38771 | 0.61% |
| 04 Nov 2021 | 989.20 | 990.00 | 998.95 | 962.00 | 16682 | -0.47% |
| 03 Nov 2021 | 993.85 | 992.00 | 1019.00 | 990.00 | 50854 | 0.37% |
| 02 Nov 2021 | 990.20 | 1001.90 | 1010.00 | 982.15 | 42483 | -0.22% |
| 01 Nov 2021 | 992.40 | 989.70 | 1005.00 | 983.00 | 37052 | 0.48% |
| 29 Oct 2021 | 987.70 | 985.00 | 1003.00 | 977.00 | 50209 | 0.76% |
| 28 Oct 2021 | 980.25 | 991.00 | 999.05 | 970.05 | 78600 | -0.01% |
| 27 Oct 2021 | 980.30 | 983.85 | 991.40 | 970.75 | 39881 | -0.36% |
| 26 Oct 2021 | 983.85 | 960.00 | 995.00 | 950.00 | 86986 | 2.78% |
| 25 Oct 2021 | 957.25 | 945.00 | 977.20 | 911.50 | 128798 | 2.37% |
| 22 Oct 2021 | 935.10 | 976.35 | 1012.00 | 930.00 | 362359 | -8.26% |
| 21 Oct 2021 | 1019.30 | 1080.00 | 1097.80 | 1003.05 | 106225 | -6.34% |
| 20 Oct 2021 | 1088.25 | 1170.00 | 1172.45 | 1081.00 | 133129 | -6.89% |
| 19 Oct 2021 | 1168.75 | 1200.00 | 1250.00 | 1130.00 | 250856 | -2.09% |
| 18 Oct 2021 | 1193.65 | 1212.00 | 1231.00 | 1177.00 | 81888 | 0.21% |
| 14 Oct 2021 | 1191.10 | 1211.25 | 1225.25 | 1175.00 | 81705 | -1.69% |
| 13 Oct 2021 | 1211.55 | 1239.40 | 1239.40 | 1200.05 | 89145 | -1.57% |
| 12 Oct 2021 | 1230.90 | 1220.00 | 1238.00 | 1202.55 | 57898 | 1.09% |
| 11 Oct 2021 | 1217.65 | 1220.25 | 1240.00 | 1199.00 | 96762 | 1.33% |
| 08 Oct 2021 | 1201.65 | 1190.00 | 1216.00 | 1163.75 | 95140 | 1.65% |
| 07 Oct 2021 | 1182.15 | 1201.00 | 1210.25 | 1170.00 | 75625 | -0.81% |
| 06 Oct 2021 | 1191.85 | 1167.00 | 1248.00 | 1154.00 | 363828 | 2.58% |
| 05 Oct 2021 | 1161.85 | 1164.80 | 1181.70 | 1125.00 | 194527 | 1.34% |
| 04 Oct 2021 | 1146.50 | 1045.00 | 1178.00 | 1035.65 | 637180 | 11.96% |
| 01 Oct 2021 | 1024.05 | 1008.00 | 1030.00 | 1001.85 | 75253 | 1.30% |
| 30 Sep 2021 | 1010.90 | 987.00 | 1035.00 | 987.00 | 73733 | 2.40% |
| 29 Sep 2021 | 987.25 | 995.40 | 1006.45 | 980.00 | 52373 | -1.64% |
| 28 Sep 2021 | 1003.75 | 1050.00 | 1054.30 | 994.30 | 93212 | -4.32% |
| 27 Sep 2021 | 1049.05 | 1025.00 | 1055.00 | 1015.00 | 90728 | 2.53% |
| 24 Sep 2021 | 1023.15 | 1039.00 | 1060.00 | 1001.00 | 89550 | -0.36% |
| 23 Sep 2021 | 1026.80 | 1049.00 | 1050.00 | 1020.00 | 74502 | -0.82% |
| 22 Sep 2021 | 1035.25 | 1009.90 | 1047.00 | 986.65 | 134000 | 2.98% |
| 21 Sep 2021 | 1005.25 | 1020.00 | 1026.90 | 961.65 | 71929 | -0.26% |
| 20 Sep 2021 | 1007.85 | 1063.00 | 1063.00 | 998.10 | 106908 | -2.79% |
| 17 Sep 2021 | 1036.80 | 983.00 | 1088.00 | 970.00 | 403532 | 6.00% |
| 16 Sep 2021 | 978.10 | 987.75 | 992.90 | 972.65 | 65932 | -0.48% |
| 15 Sep 2021 | 982.80 | 981.30 | 998.00 | 973.05 | 103571 | 1.15% |
| 14 Sep 2021 | 971.65 | 985.00 | 997.00 | 962.00 | 108296 | 0.45% |
| 13 Sep 2021 | 967.25 | 960.85 | 982.00 | 960.00 | 89572 | 1.90% |
| 09 Sep 2021 | 949.25 | 925.75 | 960.00 | 921.95 | 84436 | 3.02% |
| 08 Sep 2021 | 921.45 | 921.05 | 933.25 | 915.00 | 47831 | -0.34% |
| 07 Sep 2021 | 924.60 | 941.95 | 945.90 | 915.00 | 55812 | -1.84% |
| 06 Sep 2021 | 941.95 | 908.00 | 952.00 | 902.05 | 182057 | 4.77% |
| 03 Sep 2021 | 899.05 | 879.00 | 916.00 | 875.00 | 145644 | 3.04% |
| 02 Sep 2021 | 872.50 | 872.00 | 882.00 | 868.10 | 58158 | 0.13% |
| 01 Sep 2021 | 871.35 | 894.95 | 899.60 | 870.25 | 52206 | -2.15% |
| 31 Aug 2021 | 890.50 | 909.00 | 910.00 | 884.00 | 65376 | -0.90% |
| 30 Aug 2021 | 898.55 | 886.05 | 914.50 | 886.05 | 115999 | 0.76% |
| 27 Aug 2021 | 891.80 | 885.00 | 905.60 | 885.00 | 92537 | 1.61% |
| 26 Aug 2021 | 877.65 | 870.00 | 899.00 | 869.65 | 120653 | 0.62% |
| 25 Aug 2021 | 872.20 | 899.00 | 908.00 | 870.00 | 117119 | -1.47% |
| 24 Aug 2021 | 885.20 | 870.00 | 910.00 | 855.00 | 169268 | 1.28% |
| 23 Aug 2021 | 874.05 | 950.30 | 959.70 | 865.00 | 220622 | -7.29% |
| 20 Aug 2021 | 942.80 | 980.00 | 992.50 | 928.00 | 97485 | -4.75% |
| 18 Aug 2021 | 989.80 | 1023.00 | 1033.30 | 982.50 | 88735 | -1.87% |
| 17 Aug 2021 | 1008.70 | 948.00 | 1025.00 | 948.00 | 372453 | 6.74% |
| 16 Aug 2021 | 945.00 | 954.00 | 967.35 | 938.40 | 57231 | -0.86% |
| 13 Aug 2021 | 953.15 | 964.70 | 970.00 | 950.00 | 69838 | -0.40% |
| 12 Aug 2021 | 957.00 | 943.95 | 970.00 | 926.85 | 191399 | 2.39% |
| 11 Aug 2021 | 934.70 | 953.95 | 967.85 | 921.95 | 115871 | -1.55% |
| 10 Aug 2021 | 949.40 | 974.40 | 982.45 | 945.00 | 103981 | -2.57% |
| 09 Aug 2021 | 974.40 | 978.75 | 979.85 | 951.00 | 91010 | 0.04% |
| 06 Aug 2021 | 974.00 | 935.10 | 994.80 | 931.30 | 189482 | 4.14% |
| 05 Aug 2021 | 935.30 | 916.85 | 941.85 | 911.80 | 131631 | 2.58% |
| 04 Aug 2021 | 911.80 | 938.00 | 954.70 | 905.70 | 182068 | -2.09% |
| 03 Aug 2021 | 931.30 | 933.45 | 948.00 | 928.05 | 87324 | -0.23% |
| 02 Aug 2021 | 933.45 | 938.50 | 946.00 | 909.95 | 91850 | 0.44% |
| 30 Jul 2021 | 929.35 | 928.10 | 944.20 | 925.10 | 60313 | 1.01% |
| 29 Jul 2021 | 920.10 | 907.10 | 969.70 | 906.85 | 284209 | 1.47% |
| 28 Jul 2021 | 906.80 | 939.80 | 944.95 | 893.25 | 210313 | -3.33% |
| 27 Jul 2021 | 938.00 | 957.00 | 976.95 | 925.00 | 151885 | -1.87% |
| 26 Jul 2021 | 955.90 | 954.90 | 987.95 | 945.25 | 227162 | 0.27% |
| 23 Jul 2021 | 953.35 | 955.00 | 985.00 | 936.55 | 192810 | 0.46% |
| 22 Jul 2021 | 949.00 | 981.90 | 988.50 | 940.05 | 343907 | -1.46% |
| 20 Jul 2021 | 963.05 | 1058.90 | 1082.00 | 955.00 | 950800 | -8.52% |
| 19 Jul 2021 | 1052.80 | 1020.20 | 1200.00 | 1020.20 | 3438745 | 3.87% |
| 16 Jul 2021 | 1013.60 | 950.60 | 1045.00 | 950.60 | 698738 | 7.19% |
| 15 Jul 2021 | 945.60 | 906.45 | 951.25 | 904.00 | 431256 | 4.61% |
| 14 Jul 2021 | 903.90 | 904.00 | 913.95 | 890.30 | 374735 | 0.09% |
| 13 Jul 2021 | 903.05 | 888.50 | 924.00 | 881.00 | 332319 | 2.65% |
| 12 Jul 2021 | 879.70 | 878.60 | 894.80 | 866.00 | 253861 | 0.95% |
| 09 Jul 2021 | 871.45 | 874.85 | 891.00 | 865.15 | 129051 | 0.35% |
| 08 Jul 2021 | 868.40 | 895.05 | 902.95 | 865.90 | 131915 | -2.43% |
| 07 Jul 2021 | 890.05 | 907.65 | 908.15 | 883.00 | 111358 | -1.71% |
| 06 Jul 2021 | 905.50 | 914.70 | 925.00 | 890.05 | 220091 | -0.56% |
| 05 Jul 2021 | 910.60 | 898.00 | 964.00 | 888.15 | 822948 | 3.90% |
| 02 Jul 2021 | 876.40 | 907.70 | 911.90 | 871.25 | 226355 | -2.65% |
| 01 Jul 2021 | 900.25 | 912.00 | 924.60 | 895.10 | 238727 | -1.29% |
| 30 Jun 2021 | 912.00 | 884.00 | 918.00 | 862.00 | 495425 | 3.57% |
| 29 Jun 2021 | 880.60 | 890.00 | 913.70 | 867.00 | 1002210 | -0.38% |
| 28 Jun 2021 | 884.00 | 831.95 | 900.00 | 819.05 | 1228952 | 7.09% |
| 25 Jun 2021 | 825.45 | 850.00 | 868.00 | 817.60 | 383129 | -2.52% |
| 24 Jun 2021 | 846.80 | 827.60 | 856.40 | 807.85 | 466856 | 2.95% |
| 23 Jun 2021 | 822.50 | 850.00 | 867.00 | 805.20 | 934664 | -1.85% |
| 22 Jun 2021 | 838.00 | 749.00 | 848.85 | 748.55 | 1993280 | 11.80% |
| 21 Jun 2021 | 749.55 | 717.95 | 757.85 | 717.55 | 203645 | 2.96% |
| 18 Jun 2021 | 728.00 | 741.70 | 750.00 | 703.25 | 216095 | -1.07% |
| 17 Jun 2021 | 735.90 | 733.60 | 754.00 | 713.25 | 151684 | -0.03% |
| 16 Jun 2021 | 736.15 | 753.40 | 753.40 | 726.00 | 100919 | -1.84% |
| 15 Jun 2021 | 749.95 | 755.70 | 772.70 | 745.00 | 239254 | 0.07% |
| 14 Jun 2021 | 749.45 | 730.00 | 760.55 | 703.05 | 427662 | 2.87% |
| 11 Jun 2021 | 728.55 | 746.80 | 755.00 | 700.55 | 100749 | -1.73% |
| 10 Jun 2021 | 741.35 | 735.00 | 749.05 | 734.10 | 114563 | 1.15% |
| 09 Jun 2021 | 732.95 | 772.00 | 774.70 | 715.00 | 275512 | -4.43% |
| 08 Jun 2021 | 766.95 | 756.00 | 789.40 | 734.10 | 646442 | 1.50% |
| 07 Jun 2021 | 755.60 | 720.00 | 774.80 | 720.00 | 1127375 | 6.84% |
| 04 Jun 2021 | 707.25 | 726.00 | 726.00 | 701.25 | 140552 | -1.95% |
| 03 Jun 2021 | 721.35 | 715.15 | 734.00 | 709.55 | 494742 | 2.10% |
| 02 Jun 2021 | 706.50 | 691.00 | 713.00 | 685.05 | 201758 | 2.17% |
| 01 Jun 2021 | 691.50 | 695.90 | 714.10 | 687.00 | 321005 | 0.16% |
| 31 May 2021 | 690.40 | 693.95 | 697.45 | 674.25 | 176318 | 0.12% |
| 28 May 2021 | 689.55 | 705.00 | 716.00 | 674.15 | 487677 | -1.30% |
| 27 May 2021 | 698.60 | 652.60 | 708.90 | 651.05 | 1433295 | 7.73% |
| 26 May 2021 | 648.50 | 660.90 | 677.60 | 643.65 | 335339 | -1.03% |
| 25 May 2021 | 655.25 | 684.65 | 688.00 | 652.20 | 175996 | -3.27% |
| 24 May 2021 | 677.40 | 685.00 | 694.45 | 675.30 | 174785 | -0.81% |
| 21 May 2021 | 682.90 | 686.40 | 704.00 | 672.90 | 300893 | 0.21% |
| 20 May 2021 | 681.45 | 688.95 | 692.00 | 675.05 | 172784 | 0.16% |
| 19 May 2021 | 680.35 | 672.50 | 694.00 | 669.00 | 285925 | 1.17% |
| 18 May 2021 | 672.50 | 687.65 | 691.95 | 668.20 | 251321 | -0.96% |
| 17 May 2021 | 679.05 | 687.60 | 700.00 | 673.00 | 282293 | 0.13% |
| 14 May 2021 | 678.20 | 662.00 | 698.90 | 660.50 | 414356 | 2.87% |
| 12 May 2021 | 659.25 | 705.00 | 710.85 | 653.25 | 416727 | -6.31% |
| 11 May 2021 | 703.65 | 709.00 | 722.80 | 702.00 | 247243 | -1.81% |
| 10 May 2021 | 716.60 | 700.00 | 735.00 | 695.50 | 981488 | 3.06% |
| 07 May 2021 | 695.30 | 704.20 | 714.95 | 686.50 | 294913 | 0.15% |
| 06 May 2021 | 694.25 | 709.90 | 725.00 | 690.30 | 397620 | -1.17% |
| 05 May 2021 | 702.50 | 713.00 | 725.75 | 695.85 | 554661 | -3.69% |
| 04 May 2021 | 729.40 | 765.00 | 777.00 | 720.00 | 708228 | -3.65% |
| 03 May 2021 | 757.00 | 729.80 | 772.70 | 703.00 | 1952284 | 7.77% |
| 30 Apr 2021 | 702.40 | 700.00 | 760.00 | 691.10 | 1222801 | -0.18% |
| 29 Apr 2021 | 703.70 | 701.65 | 718.05 | 687.90 | 498696 | 1.56% |
| 28 Apr 2021 | 692.90 | 680.00 | 700.00 | 670.15 | 431994 | 1.96% |
| 27 Apr 2021 | 679.55 | 674.00 | 683.75 | 666.90 | 192998 | 1.71% |
| 26 Apr 2021 | 668.15 | 670.00 | 686.00 | 662.00 | 406517 | 1.60% |
| 23 Apr 2021 | 657.60 | 664.00 | 677.25 | 641.00 | 292542 | -1.08% |
| 22 Apr 2021 | 664.75 | 644.90 | 674.95 | 637.05 | 491202 | 1.67% |
| 20 Apr 2021 | 653.80 | 690.00 | 728.50 | 641.80 | 1213678 | -6.16% |
| 19 Apr 2021 | 696.75 | 627.50 | 724.40 | 611.30 | 3761007 | 5.81% |
| 16 Apr 2021 | 658.50 | 561.90 | 666.35 | 558.00 | 4129364 | 18.58% |
| 15 Apr 2021 | 555.30 | 514.90 | 568.00 | 508.00 | 342091 | 8.39% |
| 13 Apr 2021 | 512.30 | 529.10 | 548.00 | 507.00 | 238471 | -3.02% |
| 12 Apr 2021 | 528.25 | 563.80 | 563.80 | 520.90 | 110688 | -7.04% |
| 09 Apr 2021 | 568.25 | 548.95 | 572.40 | 547.00 | 179588 | 3.85% |
| 08 Apr 2021 | 547.20 | 513.20 | 554.80 | 513.20 | 199394 | 5.65% |
| 07 Apr 2021 | 517.95 | 518.20 | 524.00 | 511.25 | 34978 | 0.26% |
| 06 Apr 2021 | 516.60 | 508.50 | 525.00 | 490.50 | 78767 | 2.14% |
| 05 Apr 2021 | 505.80 | 520.00 | 522.45 | 492.50 | 47557 | -2.28% |
| 01 Apr 2021 | 517.60 | 503.70 | 523.70 | 503.70 | 54432 | 3.28% |
| 31 Mar 2021 | 501.15 | 493.40 | 517.40 | 490.85 | 140548 | 1.57% |
| 30 Mar 2021 | 493.40 | 489.50 | 505.70 | 488.00 | 77723 | 1.54% |
| 26 Mar 2021 | 485.90 | 504.75 | 513.85 | 481.40 | 118995 | -3.25% |
| 25 Mar 2021 | 502.20 | 496.00 | 519.25 | 492.60 | 99525 | -0.44% |
| 24 Mar 2021 | 504.40 | 525.00 | 527.65 | 500.00 | 39039 | -3.85% |
| 23 Mar 2021 | 524.60 | 528.00 | 534.00 | 521.30 | 39934 | -0.41% |
| 22 Mar 2021 | 526.75 | 519.00 | 538.00 | 512.00 | 51961 | 1.66% |
| 19 Mar 2021 | 518.15 | 520.50 | 528.00 | 497.90 | 95891 | -1.32% |
| 18 Mar 2021 | 525.10 | 534.35 | 549.70 | 520.30 | 74692 | -1.73% |
| 17 Mar 2021 | 534.35 | 545.00 | 545.00 | 530.40 | 93593 | -1.68% |
| 16 Mar 2021 | 543.50 | 518.10 | 548.05 | 518.10 | 69546 | 2.19% |
| 15 Mar 2021 | 531.85 | 543.35 | 543.35 | 525.05 | 74550 | -1.40% |
| 12 Mar 2021 | 539.40 | 544.00 | 565.00 | 533.00 | 120014 | 0.04% |
| 10 Mar 2021 | 539.20 | 545.20 | 552.05 | 532.05 | 76534 | -1.01% |
| 09 Mar 2021 | 544.70 | 556.00 | 562.70 | 524.00 | 173222 | -1.92% |
| 08 Mar 2021 | 555.35 | 527.50 | 577.95 | 522.50 | 580978 | 6.30% |
| 05 Mar 2021 | 522.45 | 547.90 | 559.90 | 520.00 | 176878 | -4.15% |
| 04 Mar 2021 | 545.05 | 518.85 | 562.95 | 515.00 | 384999 | 2.58% |
| 03 Mar 2021 | 531.35 | 508.00 | 542.00 | 495.00 | 479401 | 7.09% |
| 02 Mar 2021 | 496.15 | 461.10 | 505.80 | 461.10 | 360447 | 7.64% |
| 01 Mar 2021 | 460.95 | 458.05 | 477.90 | 452.95 | 267125 | 1.31% |
| 26 Feb 2021 | 455.00 | 470.95 | 470.95 | 451.50 | 122118 | -3.67% |
| 25 Feb 2021 | 472.35 | 475.00 | 482.55 | 468.00 | 131064 | -0.04% |
| 24 Feb 2021 | 472.55 | 474.60 | 483.45 | 465.00 | 56228 | 0.08% |
| 23 Feb 2021 | 472.15 | 455.20 | 474.70 | 455.00 | 142552 | 4.25% |
| 22 Feb 2021 | 452.90 | 462.00 | 467.00 | 451.00 | 66443 | -2.19% |
| 19 Feb 2021 | 463.05 | 465.95 | 474.75 | 458.80 | 161382 | -0.28% |
| 18 Feb 2021 | 464.35 | 464.10 | 474.60 | 461.00 | 61308 | -0.11% |
| 17 Feb 2021 | 464.85 | 474.00 | 474.00 | 460.00 | 64038 | -2.13% |
| 16 Feb 2021 | 474.95 | 456.00 | 477.95 | 455.20 | 460506 | 4.17% |
| 15 Feb 2021 | 455.95 | 475.90 | 485.95 | 455.00 | 155606 | -3.49% |
| 12 Feb 2021 | 472.45 | 469.00 | 480.00 | 461.95 | 120934 | 0.34% |
| 11 Feb 2021 | 470.85 | 461.00 | 477.00 | 458.30 | 118559 | 1.98% |
| 10 Feb 2021 | 461.70 | 458.00 | 469.00 | 451.50 | 126164 | 1.17% |
| 09 Feb 2021 | 456.35 | 462.70 | 465.10 | 452.10 | 76275 | -1.47% |
| 08 Feb 2021 | 463.15 | 451.35 | 472.70 | 449.30 | 228493 | 3.13% |
| 05 Feb 2021 | 449.10 | 452.90 | 456.65 | 444.00 | 134821 | -0.60% |
| 04 Feb 2021 | 451.80 | 452.05 | 458.65 | 447.85 | 89182 | 0.32% |
| 03 Feb 2021 | 450.35 | 439.95 | 453.00 | 435.30 | 138807 | 3.91% |
| 02 Feb 2021 | 433.40 | 456.00 | 460.75 | 431.00 | 142431 | -4.44% |
| 01 Feb 2021 | 453.55 | 431.00 | 455.00 | 420.45 | 136579 | 5.07% |
| 29 Jan 2021 | 431.65 | 444.00 | 450.00 | 425.85 | 122115 | -1.83% |
| 28 Jan 2021 | 439.70 | 436.00 | 453.55 | 434.50 | 202196 | -2.19% |
| 27 Jan 2021 | 449.55 | 471.65 | 471.65 | 442.50 | 312506 | -5.04% |
| 25 Jan 2021 | 473.40 | 470.00 | 515.55 | 463.00 | 797185 | 3.72% |
| 22 Jan 2021 | 456.40 | 432.50 | 474.90 | 425.05 | 832874 | 5.75% |
| 21 Jan 2021 | 431.60 | 427.50 | 444.50 | 422.45 | 386610 | 2.79% |
| 20 Jan 2021 | 419.90 | 419.75 | 426.00 | 416.75 | 186061 | 1.43% |
| 19 Jan 2021 | 414.00 | 408.80 | 428.80 | 403.00 | 633789 | 3.47% |
| 18 Jan 2021 | 400.10 | 395.25 | 405.30 | 393.00 | 87174 | 0.83% |
| 15 Jan 2021 | 396.80 | 407.00 | 411.00 | 393.00 | 172698 | -2.13% |
| 14 Jan 2021 | 405.45 | 396.00 | 408.90 | 393.50 | 215970 | 2.49% |
| 13 Jan 2021 | 395.60 | 398.00 | 401.90 | 394.00 | 108618 | 0.94% |
| 12 Jan 2021 | 391.90 | 390.85 | 404.80 | 388.30 | 178797 | 0.77% |
| 11 Jan 2021 | 388.90 | 391.45 | 393.40 | 388.50 | 101089 | 0.10% |
| 08 Jan 2021 | 388.50 | 390.00 | 394.30 | 385.05 | 61693 | 0.03% |
| 07 Jan 2021 | 388.40 | 391.00 | 398.00 | 386.00 | 50448 | -0.35% |
| 06 Jan 2021 | 389.75 | 393.00 | 396.80 | 385.65 | 40758 | -0.80% |
| 05 Jan 2021 | 392.90 | 391.00 | 397.90 | 385.80 | 41583 | -0.71% |
| 04 Jan 2021 | 395.70 | 400.60 | 402.95 | 394.35 | 55885 | -0.26% |
| 01 Jan 2021 | 396.75 | 394.80 | 399.00 | 393.50 | 39573 | 0.49% |
| 31 Dec 2020 | 394.80 | 391.35 | 396.90 | 389.50 | 67968 | 1.39% |
| 30 Dec 2020 | 389.40 | 389.95 | 399.00 | 385.00 | 69178 | 0.36% |
| 29 Dec 2020 | 388.00 | 393.90 | 395.00 | 385.20 | 107280 | -0.70% |
| 28 Dec 2020 | 390.75 | 383.00 | 396.00 | 383.00 | 136201 | 2.42% |
| 24 Dec 2020 | 381.50 | 380.00 | 389.00 | 378.00 | 228328 | 2.25% |
| 23 Dec 2020 | 373.10 | 379.65 | 389.95 | 370.15 | 505515 | -0.41% |
| 22 Dec 2020 | 374.65 | 394.00 | 414.20 | 371.35 | 589218 | -4.34% |
| 21 Dec 2020 | 391.65 | 430.00 | 445.10 | 381.00 | 1012302 | -8.03% |
| 18 Dec 2020 | 425.85 | 386.00 | 441.00 | 381.90 | 1914537 | 10.75% |
| 17 Dec 2020 | 384.50 | 387.80 | 397.00 | 382.00 | 112393 | -0.05% |
| 16 Dec 2020 | 384.70 | 387.40 | 391.95 | 384.10 | 69791 | -0.59% |
| 15 Dec 2020 | 387.00 | 383.10 | 388.80 | 381.50 | 37203 | 0.04% |
| 14 Dec 2020 | 386.85 | 383.85 | 389.00 | 383.85 | 58421 | 1.28% |
| 11 Dec 2020 | 381.95 | 387.50 | 395.00 | 380.10 | 150559 | -1.43% |
| 10 Dec 2020 | 387.50 | 383.95 | 390.40 | 381.50 | 78418 | -0.44% |
| 09 Dec 2020 | 389.20 | 383.95 | 394.00 | 383.95 | 95192 | 2.03% |
| 08 Dec 2020 | 381.45 | 393.60 | 395.30 | 376.00 | 151854 | -2.52% |
| 07 Dec 2020 | 391.30 | 387.00 | 395.45 | 380.15 | 247715 | 3.78% |
| 04 Dec 2020 | 377.05 | 380.40 | 385.55 | 374.35 | 57395 | -0.22% |
| 03 Dec 2020 | 377.90 | 376.85 | 385.00 | 375.50 | 82992 | 0.79% |
| 02 Dec 2020 | 374.95 | 380.60 | 384.00 | 371.60 | 132713 | -1.04% |
| 01 Dec 2020 | 378.90 | 375.00 | 382.45 | 371.00 | 86944 | 2.20% |
| 27 Nov 2020 | 370.75 | 386.20 | 386.75 | 363.00 | 150597 | -4.00% |
| 26 Nov 2020 | 386.20 | 368.35 | 392.25 | 365.10 | 477637 | 5.36% |
| 25 Nov 2020 | 366.55 | 365.90 | 372.70 | 363.65 | 125127 | 0.85% |
| 24 Nov 2020 | 363.45 | 361.00 | 371.95 | 358.80 | 272553 | 1.14% |
| 23 Nov 2020 | 359.35 | 353.75 | 369.00 | 349.30 | 250285 | 1.58% |
| 20 Nov 2020 | 353.75 | 353.90 | 359.70 | 350.50 | 86602 | 1.22% |
| 19 Nov 2020 | 349.50 | 339.00 | 357.70 | 337.40 | 223083 | 2.96% |
| 18 Nov 2020 | 339.45 | 337.00 | 341.05 | 336.05 | 55765 | -0.15% |
| 17 Nov 2020 | 339.95 | 340.00 | 341.45 | 335.05 | 58701 | 0.18% |
| 14 Nov 2020 | 339.35 | 338.10 | 342.00 | 338.00 | 12245 | 0.67% |
| 13 Nov 2020 | 337.10 | 354.70 | 354.70 | 331.35 | 202603 | 3.39% |
| 12 Nov 2020 | 326.05 | 318.00 | 327.85 | 318.00 | 132912 | 2.13% |
| 11 Nov 2020 | 319.25 | 322.10 | 324.20 | 315.10 | 113936 | -1.22% |
| 10 Nov 2020 | 323.20 | 322.10 | 326.35 | 320.15 | 125145 | 0.53% |
| 09 Nov 2020 | 321.50 | 325.30 | 327.45 | 319.50 | 113690 | -0.43% |
| 06 Nov 2020 | 322.90 | 318.00 | 325.90 | 318.00 | 228225 | 1.65% |
| 05 Nov 2020 | 317.65 | 323.00 | 324.10 | 317.10 | 88531 | -1.26% |
| 04 Nov 2020 | 321.70 | 323.00 | 326.65 | 317.25 | 86316 | -0.37% |
| 03 Nov 2020 | 322.90 | 331.10 | 333.55 | 322.00 | 81343 | -2.06% |
| 02 Nov 2020 | 329.70 | 339.65 | 342.05 | 329.05 | 42386 | -2.93% |
| 30 Oct 2020 | 339.65 | 338.05 | 343.00 | 336.20 | 21700 | 0.62% |
| 29 Oct 2020 | 337.55 | 333.15 | 346.15 | 333.15 | 32340 | -0.30% |
| 28 Oct 2020 | 338.55 | 338.05 | 344.80 | 336.65 | 49765 | -0.72% |
| 27 Oct 2020 | 341.00 | 354.00 | 354.00 | 338.00 | 90805 | -2.25% |
| 26 Oct 2020 | 348.85 | 356.00 | 358.50 | 343.30 | 45714 | -1.82% |
| 23 Oct 2020 | 355.30 | 350.10 | 363.50 | 345.20 | 194019 | 1.78% |
| 22 Oct 2020 | 349.10 | 334.80 | 354.00 | 333.20 | 166039 | 4.80% |
| 21 Oct 2020 | 333.10 | 342.75 | 348.05 | 323.10 | 179527 | -1.35% |
| 20 Oct 2020 | 337.65 | 339.85 | 347.00 | 335.95 | 122253 | 0.07% |
| 19 Oct 2020 | 337.40 | 338.25 | 349.15 | 335.45 | 85671 | 0.12% |
| 16 Oct 2020 | 337.00 | 335.05 | 343.00 | 334.05 | 39462 | 0.00% |
| 15 Oct 2020 | 337.00 | 342.00 | 346.80 | 335.35 | 24811 | -1.35% |
| 14 Oct 2020 | 341.60 | 348.00 | 348.60 | 340.45 | 73975 | -1.80% |
| 13 Oct 2020 | 347.85 | 356.00 | 357.10 | 337.00 | 71947 | -1.93% |
| 12 Oct 2020 | 354.70 | 362.65 | 365.55 | 353.00 | 35346 | -2.19% |
| 09 Oct 2020 | 362.65 | 365.20 | 367.00 | 362.00 | 81007 | -0.19% |
| 08 Oct 2020 | 363.35 | 368.50 | 371.95 | 361.50 | 251266 | -0.95% |
| 07 Oct 2020 | 366.85 | 363.30 | 375.20 | 362.90 | 36164 | -0.85% |
| 06 Oct 2020 | 370.00 | 361.60 | 371.95 | 360.00 | 51698 | 2.83% |
| 05 Oct 2020 | 359.80 | 367.85 | 371.90 | 357.50 | 53918 | -1.69% |
| 01 Oct 2020 | 366.00 | 365.35 | 368.85 | 361.45 | 28456 | 0.69% |
| 30 Sep 2020 | 363.50 | 362.80 | 370.95 | 359.15 | 29282 | 0.46% |
| 29 Sep 2020 | 361.85 | 372.50 | 372.50 | 360.00 | 24438 | -2.02% |
| 28 Sep 2020 | 369.30 | 366.15 | 373.80 | 364.30 | 28588 | 1.37% |
| 25 Sep 2020 | 364.30 | 352.75 | 368.00 | 352.75 | 39350 | 3.16% |
| 24 Sep 2020 | 353.15 | 360.00 | 363.80 | 352.00 | 75506 | -3.76% |
| 23 Sep 2020 | 366.95 | 362.00 | 368.90 | 355.25 | 78563 | 1.65% |
| 22 Sep 2020 | 361.00 | 370.45 | 375.70 | 355.00 | 61886 | -3.07% |
| 21 Sep 2020 | 372.45 | 390.95 | 394.50 | 368.50 | 96165 | -4.50% |
| 18 Sep 2020 | 390.00 | 384.95 | 393.00 | 376.00 | 90134 | 2.56% |
| 17 Sep 2020 | 380.25 | 369.85 | 385.00 | 369.85 | 304435 | 4.29% |
| 16 Sep 2020 | 364.60 | 367.00 | 369.80 | 360.55 | 45037 | -0.38% |
| 15 Sep 2020 | 366.00 | 359.45 | 372.50 | 357.00 | 88553 | 2.52% |
| 14 Sep 2020 | 357.00 | 347.45 | 361.65 | 347.05 | 49305 | 3.61% |
| 11 Sep 2020 | 344.55 | 343.50 | 347.50 | 341.95 | 19203 | 0.47% |
| 10 Sep 2020 | 342.95 | 343.70 | 346.70 | 337.50 | 24141 | 1.36% |
| 09 Sep 2020 | 338.35 | 340.95 | 340.95 | 328.65 | 53304 | -0.76% |
| 08 Sep 2020 | 340.95 | 353.90 | 369.00 | 331.25 | 88572 | -3.66% |
| 07 Sep 2020 | 353.90 | 358.05 | 360.00 | 353.50 | 18011 | -1.46% |
| 04 Sep 2020 | 359.15 | 363.00 | 363.90 | 358.20 | 39798 | -1.74% |
| 03 Sep 2020 | 365.50 | 363.35 | 379.85 | 363.25 | 61669 | 0.59% |
| 02 Sep 2020 | 363.35 | 364.95 | 364.95 | 358.10 | 23083 | 0.08% |
| 01 Sep 2020 | 363.05 | 365.00 | 370.50 | 354.20 | 57924 | 0.55% |
| 31 Aug 2020 | 361.05 | 386.70 | 386.70 | 358.00 | 79056 | -5.16% |
| 28 Aug 2020 | 380.70 | 396.90 | 398.95 | 377.05 | 90987 | -3.63% |
| 27 Aug 2020 | 395.05 | 395.00 | 408.95 | 388.50 | 252925 | -0.47% |
| 26 Aug 2020 | 396.90 | 369.00 | 402.60 | 368.70 | 895014 | 8.28% |
| 25 Aug 2020 | 366.55 | 380.20 | 381.00 | 365.10 | 166136 | -3.12% |
| 24 Aug 2020 | 378.35 | 355.15 | 380.00 | 355.15 | 219435 | 6.11% |
| 21 Aug 2020 | 356.55 | 363.00 | 367.75 | 354.00 | 97480 | -1.68% |
| 20 Aug 2020 | 362.65 | 359.90 | 368.65 | 352.30 | 68470 | 0.48% |
| 19 Aug 2020 | 360.90 | 378.80 | 378.95 | 360.05 | 184022 | -3.41% |
| 18 Aug 2020 | 373.65 | 357.05 | 387.90 | 357.05 | 209038 | 5.22% |
| 17 Aug 2020 | 355.10 | 360.90 | 365.00 | 350.00 | 36330 | -1.07% |
| 14 Aug 2020 | 358.95 | 355.00 | 362.05 | 344.85 | 180925 | 1.06% |
| 13 Aug 2020 | 355.20 | 359.15 | 360.10 | 353.25 | 66594 | -0.60% |
| 12 Aug 2020 | 357.35 | 354.00 | 358.80 | 341.50 | 69600 | 0.85% |
| 11 Aug 2020 | 354.35 | 357.25 | 362.30 | 345.20 | 89141 | 0.65% |
| 10 Aug 2020 | 352.05 | 337.90 | 354.70 | 337.90 | 247484 | 4.71% |
| 07 Aug 2020 | 336.20 | 336.00 | 342.00 | 330.75 | 62534 | 0.00% |
| 06 Aug 2020 | 336.20 | 336.60 | 339.50 | 334.85 | 17881 | 0.52% |
| 05 Aug 2020 | 334.45 | 335.00 | 342.75 | 329.35 | 52979 | 0.10% |
| 04 Aug 2020 | 334.10 | 329.45 | 344.40 | 328.10 | 44184 | 0.51% |
| 03 Aug 2020 | 332.40 | 339.00 | 339.00 | 331.05 | 35095 | -2.02% |
| 31 Jul 2020 | 339.25 | 336.25 | 341.30 | 336.00 | 56371 | -0.15% |
| 30 Jul 2020 | 339.75 | 335.35 | 342.00 | 335.35 | 48650 | 1.33% |
| 29 Jul 2020 | 335.30 | 341.15 | 342.90 | 326.45 | 199536 | -1.25% |
| 28 Jul 2020 | 339.55 | 338.35 | 349.95 | 337.25 | 93652 | 0.19% |
| 27 Jul 2020 | 338.90 | 341.00 | 354.90 | 328.10 | 281318 | -0.16% |
| 24 Jul 2020 | 339.45 | 338.00 | 348.50 | 326.20 | 186645 | -0.22% |
| 23 Jul 2020 | 340.20 | 336.00 | 344.35 | 335.10 | 150738 | -0.72% |
| 22 Jul 2020 | 342.65 | 325.00 | 345.20 | 313.30 | 232558 | 1.90% |
| 21 Jul 2020 | 336.25 | 343.95 | 348.50 | 331.15 | 305698 | -1.09% |
| 20 Jul 2020 | 339.95 | 332.10 | 343.90 | 324.40 | 188282 | 2.61% |
| 17 Jul 2020 | 331.30 | 333.00 | 338.80 | 330.00 | 102311 | -0.35% |
| 16 Jul 2020 | 332.45 | 315.00 | 345.45 | 315.00 | 537988 | 4.81% |
| 15 Jul 2020 | 317.20 | 326.90 | 327.40 | 316.10 | 141564 | -2.31% |
| 14 Jul 2020 | 324.70 | 303.30 | 328.40 | 303.30 | 302785 | 6.02% |
| 13 Jul 2020 | 306.25 | 310.00 | 311.80 | 305.00 | 44935 | -1.37% |
| 10 Jul 2020 | 310.50 | 313.55 | 317.00 | 308.10 | 46165 | -0.78% |
| 09 Jul 2020 | 312.95 | 315.25 | 318.70 | 311.00 | 56881 | -1.03% |
| 08 Jul 2020 | 316.20 | 321.40 | 326.95 | 312.80 | 101866 | -1.13% |
| 07 Jul 2020 | 319.80 | 316.75 | 322.45 | 303.85 | 277765 | 1.48% |
| 06 Jul 2020 | 315.15 | 317.80 | 320.00 | 312.00 | 153167 | -0.33% |
| 03 Jul 2020 | 316.20 | 322.00 | 322.00 | 314.05 | 77549 | -0.24% |
| 02 Jul 2020 | 316.95 | 322.00 | 323.90 | 315.30 | 149519 | -0.60% |
| 01 Jul 2020 | 318.85 | 318.10 | 321.00 | 311.10 | 305251 | 0.47% |
| 30 Jun 2020 | 317.35 | 325.75 | 326.95 | 313.50 | 151680 | -2.08% |
| 29 Jun 2020 | 324.10 | 337.85 | 338.50 | 320.00 | 165782 | -4.06% |
| 26 Jun 2020 | 337.80 | 332.00 | 345.00 | 330.10 | 199409 | 2.58% |
| 25 Jun 2020 | 329.30 | 326.50 | 332.10 | 321.00 | 166750 | 0.70% |
| 24 Jun 2020 | 327.00 | 322.50 | 341.70 | 317.05 | 622136 | 2.35% |
| 23 Jun 2020 | 319.50 | 321.70 | 324.70 | 316.20 | 145398 | 0.80% |
| 22 Jun 2020 | 316.95 | 310.00 | 323.00 | 307.00 | 208047 | 3.33% |
| 19 Jun 2020 | 306.75 | 301.25 | 318.00 | 301.25 | 534334 | 2.85% |
| 18 Jun 2020 | 298.25 | 291.00 | 305.40 | 290.95 | 126748 | 2.77% |
| 17 Jun 2020 | 290.20 | 284.25 | 292.00 | 284.25 | 65511 | 1.86% |
| 16 Jun 2020 | 284.90 | 287.50 | 300.40 | 282.55 | 207577 | -0.30% |
| 15 Jun 2020 | 285.75 | 292.00 | 295.05 | 282.50 | 103658 | -1.82% |
| 12 Jun 2020 | 291.05 | 289.50 | 294.70 | 284.55 | 92899 | -2.74% |
| 11 Jun 2020 | 299.25 | 304.00 | 304.70 | 293.20 | 151615 | 1.60% |
| 10 Jun 2020 | 294.55 | 295.00 | 299.00 | 285.15 | 204259 | -0.84% |
| 09 Jun 2020 | 297.05 | 307.95 | 308.85 | 295.20 | 113218 | -2.99% |
| 08 Jun 2020 | 306.20 | 308.35 | 313.80 | 297.40 | 151702 | -0.20% |
| 05 Jun 2020 | 306.80 | 298.00 | 313.50 | 291.75 | 325960 | 4.84% |
| 04 Jun 2020 | 292.65 | 298.45 | 298.45 | 281.00 | 201259 | -1.94% |
| 03 Jun 2020 | 298.45 | 302.30 | 314.75 | 294.00 | 166821 | -0.33% |
| 02 Jun 2020 | 299.45 | 282.45 | 308.00 | 282.45 | 316610 | 6.02% |
| 01 Jun 2020 | 282.45 | 282.00 | 290.00 | 281.00 | 90891 | 1.36% |
| 29 May 2020 | 278.65 | 280.00 | 290.05 | 276.05 | 114790 | -2.02% |
| 28 May 2020 | 284.40 | 272.90 | 286.50 | 270.70 | 261423 | 5.20% |
| 27 May 2020 | 270.35 | 267.90 | 277.75 | 258.00 | 201672 | 1.39% |
| 26 May 2020 | 266.65 | 251.00 | 269.00 | 250.05 | 321285 | 8.93% |
| 22 May 2020 | 244.80 | 247.00 | 250.00 | 241.20 | 56477 | -2.20% |
| 21 May 2020 | 250.30 | 239.35 | 255.55 | 237.50 | 127379 | 4.60% |
| 20 May 2020 | 239.30 | 235.25 | 243.00 | 229.35 | 93145 | 1.72% |
| 19 May 2020 | 235.25 | 237.00 | 241.95 | 232.55 | 54816 | 0.62% |
| 18 May 2020 | 233.80 | 237.50 | 241.15 | 229.05 | 81020 | -2.56% |
| 15 May 2020 | 239.95 | 242.30 | 245.25 | 235.50 | 116113 | -1.66% |
| 14 May 2020 | 244.00 | 249.70 | 249.70 | 242.00 | 59993 | -2.07% |
| 13 May 2020 | 249.15 | 253.10 | 254.70 | 245.05 | 79958 | 2.51% |
| 12 May 2020 | 243.05 | 242.50 | 247.05 | 236.00 | 58474 | 0.75% |
| 11 May 2020 | 241.25 | 250.00 | 255.00 | 240.20 | 72614 | -3.03% |
| 08 May 2020 | 248.80 | 256.85 | 262.00 | 248.30 | 69216 | -2.64% |
| 07 May 2020 | 255.55 | 255.10 | 263.00 | 252.40 | 52506 | -0.58% |
| 06 May 2020 | 257.05 | 264.70 | 264.70 | 255.30 | 85283 | -0.89% |
| 05 May 2020 | 259.35 | 269.95 | 272.25 | 258.20 | 284111 | -2.39% |
| 04 May 2020 | 265.70 | 265.00 | 271.40 | 262.50 | 62513 | -3.38% |
| 30 Apr 2020 | 275.00 | 286.20 | 289.50 | 273.30 | 145072 | -2.95% |
| 29 Apr 2020 | 283.35 | 285.30 | 293.90 | 280.05 | 137377 | 0.57% |
| 28 Apr 2020 | 281.75 | 262.80 | 284.60 | 258.05 | 388015 | 9.33% |
| 27 Apr 2020 | 257.70 | 268.35 | 270.05 | 252.40 | 71630 | -2.44% |
| 24 Apr 2020 | 264.15 | 266.25 | 272.00 | 262.45 | 48897 | -2.81% |
| 23 Apr 2020 | 271.80 | 271.00 | 280.50 | 270.00 | 64357 | 0.30% |
| 22 Apr 2020 | 271.00 | 276.00 | 282.95 | 267.45 | 128293 | -4.04% |
| 21 Apr 2020 | 282.40 | 288.80 | 292.75 | 275.00 | 290778 | -0.39% |
| 20 Apr 2020 | 283.50 | 296.00 | 298.00 | 275.00 | 372138 | 0.27% |
| 17 Apr 2020 | 282.75 | 242.80 | 282.75 | 237.70 | 1105086 | 19.99% |
| 16 Apr 2020 | 235.65 | 229.60 | 237.50 | 227.05 | 76895 | 3.70% |
| 15 Apr 2020 | 227.25 | 229.00 | 235.00 | 225.30 | 90591 | -0.11% |
| 13 Apr 2020 | 227.50 | 236.00 | 236.00 | 220.05 | 90537 | -1.15% |
| 09 Apr 2020 | 230.15 | 225.00 | 235.00 | 224.95 | 146784 | 5.94% |
| 08 Apr 2020 | 217.25 | 207.00 | 228.20 | 205.00 | 314779 | 4.60% |
| 07 Apr 2020 | 207.70 | 218.50 | 218.50 | 205.70 | 110317 | 0.51% |
| 03 Apr 2020 | 206.65 | 215.70 | 218.50 | 204.00 | 68672 | -4.20% |
| 01 Apr 2020 | 215.70 | 219.00 | 222.00 | 213.10 | 31406 | 0.23% |
| 31 Mar 2020 | 215.20 | 214.00 | 224.00 | 210.05 | 62912 | 1.08% |
| 30 Mar 2020 | 212.90 | 203.00 | 234.85 | 198.20 | 319878 | 4.44% |
| 27 Mar 2020 | 203.85 | 211.60 | 216.00 | 202.50 | 54383 | 0.39% |
| 26 Mar 2020 | 203.05 | 199.60 | 210.00 | 197.00 | 51209 | 4.85% |
| 25 Mar 2020 | 193.65 | 193.00 | 205.00 | 180.00 | 33052 | 0.23% |
| 24 Mar 2020 | 193.20 | 215.00 | 215.85 | 172.60 | 52709 | -3.62% |
| 23 Mar 2020 | 200.45 | 221.00 | 239.90 | 200.40 | 79202 | -19.96% |
| 20 Mar 2020 | 250.45 | 231.35 | 254.40 | 231.35 | 57250 | 4.33% |
| 19 Mar 2020 | 240.05 | 232.00 | 248.05 | 220.00 | 66487 | -0.08% |
| 18 Mar 2020 | 240.25 | 235.95 | 245.00 | 228.00 | 85362 | 3.78% |
| 17 Mar 2020 | 231.50 | 227.05 | 237.85 | 226.00 | 51290 | -1.43% |
| 16 Mar 2020 | 234.85 | 252.80 | 255.90 | 225.10 | 92747 | -8.28% |
| 13 Mar 2020 | 256.05 | 217.00 | 268.80 | 205.05 | 137096 | -0.02% |
| 12 Mar 2020 | 256.10 | 279.00 | 290.90 | 255.00 | 216230 | -15.91% |
| 11 Mar 2020 | 304.55 | 293.00 | 306.95 | 289.55 | 110272 | 1.62% |
| 09 Mar 2020 | 299.70 | 315.00 | 315.00 | 292.00 | 113448 | -6.66% |
| 06 Mar 2020 | 321.10 | 320.00 | 328.00 | 310.00 | 88012 | -2.49% |
| 05 Mar 2020 | 329.30 | 323.80 | 332.75 | 318.00 | 61828 | 3.91% |
| 04 Mar 2020 | 316.90 | 336.90 | 336.90 | 314.05 | 63457 | -4.55% |
| 03 Mar 2020 | 332.00 | 330.00 | 339.95 | 326.80 | 39455 | 0.21% |
| 02 Mar 2020 | 331.30 | 333.10 | 340.00 | 327.00 | 41674 | 0.85% |
| 28 Feb 2020 | 328.50 | 327.00 | 345.00 | 321.00 | 63951 | -2.70% |
| 27 Feb 2020 | 337.60 | 339.00 | 340.00 | 322.05 | 53361 | -0.60% |
| 26 Feb 2020 | 339.65 | 343.85 | 343.85 | 335.50 | 56819 | -1.31% |
| 25 Feb 2020 | 344.15 | 346.90 | 347.95 | 341.00 | 21166 | 0.39% |
| 24 Feb 2020 | 342.80 | 341.05 | 346.10 | 339.00 | 48074 | -1.38% |
| 20 Feb 2020 | 347.60 | 350.50 | 355.00 | 343.10 | 42512 | -0.70% |
| 19 Feb 2020 | 350.05 | 356.30 | 357.00 | 343.00 | 54789 | 0.16% |
| 18 Feb 2020 | 349.50 | 359.10 | 359.10 | 339.95 | 76215 | -2.97% |
| 17 Feb 2020 | 360.20 | 361.15 | 365.00 | 355.05 | 38048 | 0.35% |
| 14 Feb 2020 | 358.95 | 355.90 | 361.95 | 345.00 | 84864 | 1.58% |
| 13 Feb 2020 | 353.35 | 359.90 | 359.90 | 351.50 | 40752 | -1.74% |
| 12 Feb 2020 | 359.60 | 363.80 | 368.70 | 356.15 | 48471 | -0.80% |
| 11 Feb 2020 | 362.50 | 364.10 | 368.75 | 359.20 | 38442 | -0.77% |
| 10 Feb 2020 | 365.30 | 368.20 | 374.80 | 359.10 | 96830 | 0.12% |
| 07 Feb 2020 | 364.85 | 367.95 | 373.00 | 364.10 | 39800 | -0.76% |
| 06 Feb 2020 | 367.65 | 365.20 | 374.50 | 360.20 | 93907 | 0.37% |
| 05 Feb 2020 | 366.30 | 370.90 | 370.90 | 362.30 | 41962 | 1.16% |
| 04 Feb 2020 | 362.10 | 358.75 | 367.90 | 350.05 | 81630 | 3.38% |
| 03 Feb 2020 | 350.25 | 364.00 | 366.05 | 349.60 | 42393 | -2.45% |
| 01 Feb 2020 | 359.05 | 369.00 | 378.95 | 355.00 | 37439 | -3.23% |
| 31 Jan 2020 | 371.05 | 377.85 | 379.95 | 368.20 | 40371 | -0.30% |
| 30 Jan 2020 | 372.15 | 381.20 | 382.05 | 369.50 | 56785 | -2.34% |
| 29 Jan 2020 | 381.05 | 389.10 | 394.15 | 375.10 | 80345 | -1.30% |
| 28 Jan 2020 | 386.05 | 393.00 | 395.95 | 381.30 | 157728 | -0.18% |
| 27 Jan 2020 | 386.75 | 394.15 | 400.00 | 378.65 | 253337 | -1.88% |
| 24 Jan 2020 | 394.15 | 396.00 | 402.15 | 391.65 | 62433 | -1.23% |
| 23 Jan 2020 | 399.05 | 403.10 | 406.45 | 396.70 | 55973 | -1.00% |
| 22 Jan 2020 | 403.10 | 409.60 | 414.90 | 400.00 | 48940 | -1.14% |
| 21 Jan 2020 | 407.75 | 414.00 | 415.00 | 402.00 | 121070 | -1.24% |
| 20 Jan 2020 | 412.85 | 420.05 | 429.00 | 409.20 | 75870 | -1.71% |
| 17 Jan 2020 | 420.05 | 419.00 | 430.90 | 416.25 | 166710 | 1.05% |
| 16 Jan 2020 | 415.70 | 417.50 | 425.95 | 413.00 | 114249 | 0.46% |
| 15 Jan 2020 | 413.80 | 418.00 | 418.00 | 408.65 | 63870 | -0.65% |
| 14 Jan 2020 | 416.50 | 418.00 | 421.00 | 411.65 | 140987 | -0.05% |
| 13 Jan 2020 | 416.70 | 405.00 | 419.50 | 402.20 | 238144 | 3.18% |
| 10 Jan 2020 | 403.85 | 401.85 | 409.00 | 396.05 | 118118 | 1.42% |
| 09 Jan 2020 | 398.20 | 389.95 | 399.50 | 385.10 | 115937 | 3.77% |
| 08 Jan 2020 | 383.75 | 380.00 | 390.00 | 378.30 | 94642 | -1.12% |
| 07 Jan 2020 | 388.10 | 389.00 | 394.30 | 381.00 | 220094 | 2.54% |
| 06 Jan 2020 | 378.50 | 382.00 | 390.90 | 375.25 | 119199 | -2.46% |
| 03 Jan 2020 | 388.05 | 397.45 | 405.10 | 386.30 | 119354 | -2.39% |
| 02 Jan 2020 | 397.55 | 410.10 | 414.25 | 392.20 | 155586 | -2.92% |
| 01 Jan 2020 | 409.50 | 400.00 | 414.00 | 396.35 | 391573 | 3.70% |
| 31 Dec 2019 | 394.90 | 372.50 | 399.90 | 367.95 | 551909 | 6.40% |
| 30 Dec 2019 | 371.15 | 374.00 | 378.50 | 369.10 | 78857 | -0.40% |
| 27 Dec 2019 | 372.65 | 361.15 | 381.90 | 361.10 | 209991 | 3.18% |
| 26 Dec 2019 | 361.15 | 358.40 | 371.90 | 354.40 | 129513 | 0.75% |
| 24 Dec 2019 | 358.45 | 356.00 | 360.30 | 351.40 | 32953 | 0.21% |
| 23 Dec 2019 | 357.70 | 356.10 | 359.50 | 351.00 | 36088 | -0.45% |
| 20 Dec 2019 | 359.30 | 359.75 | 362.30 | 355.60 | 39547 | -0.08% |
| 19 Dec 2019 | 359.60 | 358.30 | 362.40 | 354.05 | 62715 | 0.40% |
| 18 Dec 2019 | 358.15 | 357.50 | 360.75 | 350.05 | 73661 | 0.93% |
| 17 Dec 2019 | 354.85 | 343.50 | 357.60 | 338.05 | 165601 | 3.97% |
| 16 Dec 2019 | 341.30 | 338.80 | 348.95 | 332.55 | 136620 | 1.05% |
| 13 Dec 2019 | 337.75 | 339.95 | 344.00 | 334.50 | 86586 | 0.07% |
| 12 Dec 2019 | 337.50 | 336.95 | 343.10 | 333.15 | 64909 | 0.39% |
| 11 Dec 2019 | 336.20 | 346.80 | 348.70 | 334.05 | 102511 | -2.37% |
| 10 Dec 2019 | 344.35 | 361.30 | 362.50 | 342.25 | 87657 | -4.19% |
| 09 Dec 2019 | 359.40 | 356.00 | 371.75 | 352.00 | 239563 | 0.25% |
| 06 Dec 2019 | 358.50 | 351.00 | 364.00 | 350.50 | 223316 | 1.13% |
| 05 Dec 2019 | 354.50 | 343.10 | 374.90 | 340.30 | 774653 | 3.32% |
| 04 Dec 2019 | 343.10 | 334.00 | 347.30 | 328.10 | 119008 | 2.49% |
| 03 Dec 2019 | 334.75 | 337.10 | 341.80 | 332.10 | 43456 | -0.49% |
| 02 Dec 2019 | 336.40 | 343.50 | 343.50 | 334.00 | 39247 | -1.28% |
| 29 Nov 2019 | 340.75 | 341.60 | 344.40 | 338.20 | 68364 | 0.16% |
| 28 Nov 2019 | 340.20 | 341.25 | 349.80 | 335.95 | 103885 | -0.28% |
| 27 Nov 2019 | 341.15 | 336.00 | 359.95 | 336.00 | 477163 | 2.02% |
| 26 Nov 2019 | 334.40 | 358.00 | 358.90 | 329.00 | 217122 | -6.84% |
| 25 Nov 2019 | 358.95 | 317.55 | 367.90 | 315.85 | 878278 | 14.74% |
| 22 Nov 2019 | 312.85 | 313.10 | 316.80 | 310.65 | 25134 | -0.08% |
| 21 Nov 2019 | 313.10 | 317.00 | 317.05 | 310.65 | 39957 | -1.25% |
| 20 Nov 2019 | 317.05 | 321.50 | 321.50 | 316.20 | 32703 | -1.01% |
