Disa India Ltd
NSE :GEORGFISCH BSE :500068 Sector : Capital Goods-Non Electrical EquipmentBuy, Sell or Hold GEORGFISCH ?
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
GEORGFISCH Historical Data |
||||||
---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
Date | Price | Open | High | Low | Volume | Change(%) |
08 Nov 2024 | 18099.75 | 18456.00 | 18749.95 | 18000.00 | 89 | -2.43% |
07 Nov 2024 | 18550.65 | 18499.00 | 18750.00 | 18115.10 | 129 | 0.58% |
06 Nov 2024 | 18443.70 | 18995.00 | 18995.00 | 18112.00 | 38 | -1.04% |
05 Nov 2024 | 18638.35 | 17980.30 | 18700.00 | 17760.00 | 217 | 3.66% |
04 Nov 2024 | 17980.30 | 18099.00 | 18419.90 | 17700.00 | 41 | -1.66% |
01 Nov 2024 | 18283.55 | 15551.00 | 18549.00 | 15551.00 | 29 | 0.13% |
31 Oct 2024 | 18259.90 | 18259.90 | 18259.90 | 18259.90 | 1 | 1.44% |
30 Oct 2024 | 18000.00 | 17501.00 | 18398.90 | 17501.00 | 107 | 0.00% |
29 Oct 2024 | 18000.05 | 18000.00 | 18025.00 | 17999.95 | 73 | 2.84% |
28 Oct 2024 | 17503.00 | 17503.00 | 17503.00 | 17503.00 | 1 | -1.11% |
25 Oct 2024 | 17699.00 | 17591.00 | 18128.00 | 17400.00 | 42 | -1.02% |
24 Oct 2024 | 17881.70 | 17826.00 | 17900.00 | 17826.00 | 17 | -0.10% |
23 Oct 2024 | 17900.00 | 17998.60 | 18267.00 | 17766.00 | 16 | -0.56% |
22 Oct 2024 | 18001.00 | 18050.00 | 18499.00 | 18001.00 | 95 | -1.89% |
21 Oct 2024 | 18346.85 | 19245.00 | 19245.00 | 18300.00 | 135 | -1.40% |
18 Oct 2024 | 18607.85 | 18500.00 | 18648.95 | 18226.00 | 81 | 0.52% |
17 Oct 2024 | 18511.95 | 18500.00 | 18606.00 | 17702.00 | 226 | 2.70% |
16 Oct 2024 | 18025.00 | 18000.00 | 18025.00 | 17800.00 | 57 | 0.13% |
15 Oct 2024 | 18001.00 | 18000.00 | 18025.00 | 17701.30 | 116 | 0.01% |
14 Oct 2024 | 17999.95 | 17989.90 | 18025.00 | 17778.05 | 48 | 0.00% |
11 Oct 2024 | 18000.00 | 18000.00 | 18100.00 | 17661.20 | 63 | -0.10% |
10 Oct 2024 | 18018.35 | 18000.00 | 18250.00 | 17620.00 | 434 | 0.10% |
09 Oct 2024 | 18000.00 | 17778.90 | 18050.10 | 17601.00 | 162 | 1.53% |
08 Oct 2024 | 17728.95 | 17600.00 | 17849.90 | 17600.00 | 53 | 0.19% |
07 Oct 2024 | 17695.00 | 17802.55 | 17802.65 | 17503.10 | 198 | -1.83% |
04 Oct 2024 | 18025.05 | 17612.00 | 18050.00 | 17612.00 | 614 | 0.14% |
03 Oct 2024 | 17999.95 | 17800.00 | 18089.85 | 17800.00 | 150 | 1.13% |
01 Oct 2024 | 17798.95 | 17988.95 | 18050.00 | 17761.25 | 105 | 1.13% |
30 Sep 2024 | 17599.50 | 18000.00 | 18000.00 | 17516.00 | 170 | -2.36% |
27 Sep 2024 | 18025.00 | 17890.00 | 18200.00 | 17890.00 | 36 | 0.75% |
26 Sep 2024 | 17890.05 | 18000.00 | 18050.00 | 17810.10 | 53 | -0.61% |
25 Sep 2024 | 18000.00 | 18100.00 | 18187.90 | 17905.05 | 27 | -0.72% |
24 Sep 2024 | 18130.85 | 18000.00 | 18200.00 | 18000.00 | 69 | 1.23% |
23 Sep 2024 | 17910.20 | 18200.00 | 18200.00 | 17910.10 | 4 | -1.89% |
20 Sep 2024 | 18254.55 | 17910.30 | 18275.00 | 17910.30 | 123 | -0.05% |
19 Sep 2024 | 18262.85 | 17915.05 | 18437.05 | 17756.00 | 180 | 2.03% |
18 Sep 2024 | 17900.10 | 17900.00 | 18000.00 | 17900.00 | 7 | -0.85% |
17 Sep 2024 | 18052.75 | 17899.00 | 18700.00 | 17899.00 | 147 | 0.86% |
16 Sep 2024 | 17899.00 | 17726.05 | 17900.00 | 17726.05 | 7 | -0.51% |
13 Sep 2024 | 17991.65 | 17828.00 | 18000.00 | 17828.00 | 28 | 0.20% |
12 Sep 2024 | 17955.65 | 18150.05 | 18150.05 | 17900.00 | 326 | -0.95% |
11 Sep 2024 | 18128.05 | 18000.05 | 18250.00 | 18000.05 | 26 | -0.31% |
10 Sep 2024 | 18185.00 | 18587.30 | 18587.30 | 17885.00 | 54 | -0.21% |
09 Sep 2024 | 18222.80 | 17726.00 | 18440.00 | 17726.00 | 34 | 1.52% |
06 Sep 2024 | 17950.05 | 18050.00 | 18179.00 | 17750.00 | 194 | -0.35% |
05 Sep 2024 | 18013.45 | 18348.00 | 18348.00 | 17927.00 | 67 | -0.50% |
04 Sep 2024 | 18104.40 | 18186.90 | 18300.00 | 18005.15 | 31 | -0.54% |
03 Sep 2024 | 18201.80 | 18500.00 | 18674.95 | 18010.15 | 22 | 0.01% |
02 Sep 2024 | 18199.95 | 18002.00 | 18500.00 | 17855.25 | 192 | 1.10% |
30 Aug 2024 | 18002.00 | 18283.00 | 18283.00 | 17880.05 | 50 | 0.01% |
29 Aug 2024 | 18000.00 | 17800.00 | 18284.90 | 17750.00 | 1068 | 0.01% |
28 Aug 2024 | 17998.95 | 17929.00 | 18000.90 | 17929.00 | 256 | 0.19% |
27 Aug 2024 | 17964.50 | 18000.00 | 18000.00 | 17751.10 | 134 | -0.18% |
26 Aug 2024 | 17997.50 | 18221.80 | 18221.80 | 17800.00 | 180 | -1.23% |
23 Aug 2024 | 18221.80 | 18331.00 | 18690.00 | 18150.00 | 169 | -1.86% |
22 Aug 2024 | 18566.55 | 18431.00 | 18788.50 | 18300.00 | 72 | 0.74% |
21 Aug 2024 | 18430.80 | 18640.00 | 18700.00 | 18365.00 | 139 | -0.18% |
20 Aug 2024 | 18463.55 | 19285.00 | 19285.00 | 18301.00 | 121 | -2.26% |
19 Aug 2024 | 18889.95 | 19000.00 | 19000.00 | 18370.00 | 48 | -0.28% |
16 Aug 2024 | 18943.85 | 18999.00 | 18999.85 | 18595.90 | 43 | 1.47% |
14 Aug 2024 | 18670.10 | 18995.00 | 18999.90 | 18305.10 | 330 | -0.68% |
13 Aug 2024 | 18798.05 | 18471.60 | 18999.90 | 18471.60 | 137 | 0.75% |
12 Aug 2024 | 18658.15 | 18350.00 | 18749.50 | 17825.00 | 130 | 1.58% |
09 Aug 2024 | 18367.35 | 18607.60 | 18748.00 | 18205.00 | 38 | -0.30% |
08 Aug 2024 | 18423.35 | 18750.00 | 18750.00 | 18150.00 | 549 | -2.55% |
07 Aug 2024 | 18905.05 | 18891.50 | 19089.90 | 18601.00 | 109 | 0.07% |
06 Aug 2024 | 18891.75 | 19001.00 | 19299.00 | 18658.45 | 92 | -1.79% |
05 Aug 2024 | 19235.55 | 20175.00 | 20175.00 | 19000.00 | 195 | -3.49% |
02 Aug 2024 | 19930.20 | 20181.00 | 20199.95 | 19640.00 | 84 | -1.24% |
01 Aug 2024 | 20180.90 | 20399.90 | 20460.00 | 19999.95 | 294 | 0.21% |
31 Jul 2024 | 20138.75 | 20100.00 | 20474.85 | 19954.00 | 111 | 0.92% |
30 Jul 2024 | 19954.20 | 20689.95 | 20689.95 | 19611.00 | 487 | 0.66% |
29 Jul 2024 | 19822.85 | 20900.00 | 20900.00 | 19621.00 | 304 | 0.08% |
26 Jul 2024 | 19806.35 | 19749.00 | 20490.00 | 19445.00 | 539 | 3.36% |
25 Jul 2024 | 19163.00 | 18302.00 | 19800.00 | 18302.00 | 140 | 1.71% |
24 Jul 2024 | 18840.70 | 18850.00 | 19099.80 | 18670.05 | 244 | 0.81% |
23 Jul 2024 | 18688.50 | 18448.55 | 19000.00 | 18302.00 | 251 | 0.29% |
22 Jul 2024 | 18634.85 | 18850.00 | 18850.00 | 17801.00 | 362 | 1.57% |
19 Jul 2024 | 18346.20 | 19735.00 | 19735.00 | 18200.00 | 289 | -3.42% |
18 Jul 2024 | 18995.25 | 19680.00 | 19998.00 | 18622.50 | 325 | -3.12% |
16 Jul 2024 | 19606.15 | 17497.95 | 20000.00 | 16973.00 | 1773 | 15.32% |
15 Jul 2024 | 17000.80 | 16501.00 | 17096.00 | 16501.00 | 388 | 2.23% |
12 Jul 2024 | 16629.70 | 16500.00 | 17000.00 | 16405.70 | 213 | 0.65% |
11 Jul 2024 | 16523.00 | 17140.85 | 17140.85 | 16221.05 | 396 | -1.68% |
10 Jul 2024 | 16804.75 | 16994.70 | 17224.00 | 16600.05 | 602 | -1.21% |
09 Jul 2024 | 17010.40 | 16700.00 | 17198.90 | 16211.10 | 463 | 2.13% |
08 Jul 2024 | 16655.05 | 16165.90 | 16660.90 | 16111.00 | 695 | 3.25% |
05 Jul 2024 | 16130.10 | 15884.95 | 16165.00 | 15480.00 | 644 | 2.37% |
04 Jul 2024 | 15756.10 | 15699.00 | 15885.00 | 15450.00 | 73 | 1.68% |
03 Jul 2024 | 15496.50 | 15587.10 | 15798.50 | 15440.10 | 250 | -1.07% |
02 Jul 2024 | 15664.70 | 15800.00 | 15800.00 | 15500.00 | 220 | -0.17% |
01 Jul 2024 | 15691.20 | 15674.00 | 15741.00 | 15320.00 | 115 | 1.29% |
28 Jun 2024 | 15490.70 | 15650.00 | 15741.55 | 15370.10 | 372 | -0.86% |
27 Jun 2024 | 15625.00 | 15650.00 | 15748.00 | 15603.00 | 24 | -0.53% |
26 Jun 2024 | 15708.00 | 15894.60 | 15894.60 | 15460.10 | 27 | -0.20% |
25 Jun 2024 | 15740.20 | 15700.00 | 15941.00 | 15700.00 | 35 | 0.15% |
24 Jun 2024 | 15717.25 | 15625.00 | 15959.00 | 15600.00 | 92 | 0.59% |
21 Jun 2024 | 15625.00 | 16050.00 | 16050.00 | 15604.25 | 105 | -1.81% |
20 Jun 2024 | 15913.50 | 16177.00 | 16177.00 | 15900.00 | 111 | -0.21% |
19 Jun 2024 | 15946.95 | 15900.00 | 16273.00 | 15805.10 | 123 | -0.80% |
18 Jun 2024 | 16075.50 | 16300.00 | 16300.00 | 15821.00 | 171 | -0.75% |
14 Jun 2024 | 16197.20 | 16200.00 | 16300.00 | 15341.55 | 275 | 0.08% |
13 Jun 2024 | 16184.90 | 16292.00 | 16499.00 | 15821.00 | 123 | 0.34% |
12 Jun 2024 | 16130.65 | 15101.00 | 16350.00 | 15100.00 | 473 | 5.78% |
11 Jun 2024 | 15249.55 | 15650.00 | 15719.90 | 14999.90 | 463 | -1.81% |
10 Jun 2024 | 15531.20 | 15550.00 | 15750.00 | 15400.00 | 76 | 1.15% |
07 Jun 2024 | 15354.10 | 15225.00 | 15649.00 | 15225.00 | 76 | -0.38% |
06 Jun 2024 | 15413.05 | 15586.20 | 15749.00 | 15206.10 | 119 | 1.86% |
05 Jun 2024 | 15132.15 | 15406.00 | 15406.00 | 15102.90 | 139 | -1.78% |
04 Jun 2024 | 15406.90 | 15151.00 | 15749.00 | 14502.00 | 293 | 1.55% |
03 Jun 2024 | 15171.50 | 15710.00 | 15710.00 | 15102.10 | 103 | -1.04% |
31 May 2024 | 15331.00 | 15601.00 | 15649.90 | 15301.55 | 31 | -1.42% |
30 May 2024 | 15552.00 | 15997.90 | 15997.90 | 15500.00 | 112 | -2.80% |
29 May 2024 | 16000.00 | 16100.05 | 16238.80 | 15990.00 | 103 | -1.34% |
28 May 2024 | 16216.95 | 16325.00 | 16449.90 | 16150.10 | 193 | 0.45% |
27 May 2024 | 16144.05 | 17100.00 | 17100.00 | 16050.00 | 204 | -2.86% |
24 May 2024 | 16618.55 | 16800.00 | 17676.05 | 16360.00 | 894 | 1.71% |
23 May 2024 | 16339.70 | 16249.00 | 16400.00 | 15999.00 | 159 | 1.98% |
22 May 2024 | 16021.80 | 15595.00 | 16149.90 | 15232.70 | 345 | 5.87% |
21 May 2024 | 15133.00 | 15000.00 | 15489.95 | 14900.00 | 205 | 0.72% |
18 May 2024 | 15024.65 | 14641.05 | 15200.00 | 14602.00 | 166 | 1.55% |
17 May 2024 | 14795.30 | 14050.00 | 14994.00 | 13752.00 | 272 | 6.44% |
16 May 2024 | 13899.70 | 14000.00 | 14340.00 | 13651.55 | 84 | -1.99% |
15 May 2024 | 14182.45 | 14250.90 | 14598.90 | 13800.00 | 158 | 0.95% |
14 May 2024 | 14049.40 | 13993.95 | 14250.00 | 13715.05 | 49 | 0.50% |
13 May 2024 | 13979.45 | 13800.00 | 13998.80 | 13355.05 | 38 | 1.30% |
10 May 2024 | 13800.00 | 13630.00 | 13800.00 | 13550.00 | 46 | 1.25% |
09 May 2024 | 13630.10 | 13767.00 | 14000.00 | 13616.30 | 31 | -1.00% |
08 May 2024 | 13767.60 | 14000.00 | 14015.00 | 13700.00 | 25 | -1.77% |
07 May 2024 | 14015.00 | 14400.00 | 14479.95 | 14000.00 | 98 | -1.69% |
06 May 2024 | 14256.25 | 14398.00 | 14654.90 | 14221.00 | 147 | -0.28% |
03 May 2024 | 14295.75 | 14165.00 | 14399.95 | 13867.05 | 146 | 2.13% |
02 May 2024 | 13998.25 | 14140.00 | 14249.95 | 13788.00 | 166 | 0.70% |
30 Apr 2024 | 13900.30 | 13873.90 | 14295.00 | 13785.00 | 96 | 0.36% |
29 Apr 2024 | 13850.00 | 13873.20 | 13873.20 | 13750.00 | 55 | -0.17% |
26 Apr 2024 | 13873.20 | 13850.00 | 14194.00 | 13776.00 | 355 | 0.17% |
25 Apr 2024 | 13850.00 | 13776.00 | 13850.00 | 13750.00 | 33 | 0.54% |
24 Apr 2024 | 13775.90 | 13750.00 | 13850.00 | 13750.00 | 94 | 0.52% |
23 Apr 2024 | 13705.00 | 13750.05 | 13829.70 | 13705.00 | 46 | 0.11% |
22 Apr 2024 | 13690.40 | 13800.00 | 13989.95 | 13625.00 | 82 | -0.06% |
19 Apr 2024 | 13699.00 | 13655.00 | 13994.95 | 13625.00 | 15 | 0.73% |
18 Apr 2024 | 13600.20 | 13600.00 | 13899.90 | 13501.55 | 89 | 0.00% |
16 Apr 2024 | 13600.00 | 13555.00 | 13600.00 | 13505.00 | 7 | -0.40% |
15 Apr 2024 | 13655.00 | 13850.00 | 13850.00 | 13351.55 | 126 | -1.41% |
12 Apr 2024 | 13850.00 | 13702.75 | 13999.00 | 13702.75 | 27 | -0.82% |
10 Apr 2024 | 13964.00 | 14000.00 | 14049.70 | 13954.00 | 16 | -0.08% |
09 Apr 2024 | 13974.70 | 14000.00 | 14120.00 | 13850.05 | 61 | -0.27% |
08 Apr 2024 | 14012.65 | 14000.05 | 14099.95 | 14000.00 | 187 | 0.47% |
05 Apr 2024 | 13946.45 | 13850.00 | 14000.00 | 13800.00 | 103 | 1.95% |
04 Apr 2024 | 13680.00 | 13663.00 | 13798.90 | 13550.05 | 268 | -0.51% |
03 Apr 2024 | 13750.00 | 13898.50 | 13900.00 | 13692.10 | 115 | -1.07% |
02 Apr 2024 | 13898.50 | 13850.00 | 13900.00 | 13756.05 | 34 | -0.01% |
01 Apr 2024 | 13900.00 | 13900.00 | 13988.70 | 13900.00 | 5 | 0.47% |
28 Mar 2024 | 13835.00 | 13730.10 | 14064.75 | 13631.00 | 79 | -1.60% |
27 Mar 2024 | 14059.90 | 13443.90 | 14350.00 | 13402.00 | 684 | 4.37% |
26 Mar 2024 | 13471.75 | 13660.00 | 13788.00 | 13260.00 | 850 | -0.22% |
22 Mar 2024 | 13500.80 | 13788.00 | 13788.00 | 13370.00 | 330 | -0.11% |
21 Mar 2024 | 13515.55 | 13800.00 | 13800.00 | 13310.00 | 400 | 0.71% |
20 Mar 2024 | 13420.10 | 13900.00 | 13900.00 | 13238.00 | 186 | -1.24% |
19 Mar 2024 | 13589.15 | 13499.90 | 14365.00 | 13250.40 | 333 | 0.81% |
18 Mar 2024 | 13480.00 | 13693.00 | 13693.00 | 13351.05 | 193 | 0.47% |
15 Mar 2024 | 13416.60 | 13400.00 | 13699.00 | 13355.00 | 176 | -1.11% |
14 Mar 2024 | 13567.55 | 13894.00 | 13894.00 | 13400.05 | 31 | 1.10% |
13 Mar 2024 | 13419.55 | 14400.00 | 14400.00 | 13400.00 | 272 | -1.26% |
12 Mar 2024 | 13590.80 | 13601.00 | 13730.00 | 13400.00 | 215 | -1.16% |
11 Mar 2024 | 13749.80 | 14195.95 | 14195.95 | 13700.00 | 115 | -1.42% |
07 Mar 2024 | 13947.55 | 14299.70 | 14444.00 | 13800.05 | 50 | -1.55% |
06 Mar 2024 | 14167.80 | 14000.00 | 14499.95 | 13652.00 | 350 | 0.33% |
05 Mar 2024 | 14121.05 | 14350.10 | 14528.00 | 14051.55 | 760 | -2.52% |
04 Mar 2024 | 14486.00 | 14499.90 | 14750.00 | 14486.00 | 238 | -0.10% |
02 Mar 2024 | 14500.00 | 14499.95 | 14500.00 | 14400.00 | 15 | 0.23% |
01 Mar 2024 | 14466.65 | 14460.00 | 14600.00 | 14300.00 | 544 | -0.68% |
29 Feb 2024 | 14565.50 | 14500.00 | 14794.70 | 14400.00 | 51 | 0.09% |
28 Feb 2024 | 14552.50 | 14779.95 | 14779.95 | 14390.10 | 34 | -0.52% |
27 Feb 2024 | 14628.00 | 14600.00 | 14698.95 | 14470.00 | 23 | -0.79% |
26 Feb 2024 | 14743.95 | 14801.00 | 14942.40 | 14502.35 | 244 | -0.02% |
23 Feb 2024 | 14746.95 | 14639.95 | 14884.95 | 14639.95 | 75 | 0.73% |
22 Feb 2024 | 14639.95 | 14410.00 | 14950.00 | 14399.90 | 275 | -0.14% |
21 Feb 2024 | 14659.75 | 14550.00 | 14780.00 | 14450.00 | 257 | 1.00% |
20 Feb 2024 | 14514.70 | 14947.50 | 14947.50 | 14500.00 | 156 | -1.69% |
19 Feb 2024 | 14764.35 | 15100.00 | 15241.50 | 14682.00 | 188 | -2.55% |
16 Feb 2024 | 15150.55 | 15000.05 | 15379.40 | 14651.55 | 142 | -0.16% |
15 Feb 2024 | 15175.05 | 15300.00 | 15479.00 | 14955.05 | 55 | 1.40% |
14 Feb 2024 | 14965.05 | 15240.00 | 15489.00 | 14705.05 | 223 | -1.80% |
13 Feb 2024 | 15240.00 | 15348.00 | 15490.00 | 14700.00 | 104 | 0.96% |
12 Feb 2024 | 15094.50 | 15289.95 | 15498.00 | 14961.00 | 113 | 1.30% |
09 Feb 2024 | 14900.50 | 15319.00 | 15319.00 | 14525.00 | 84 | 0.63% |
08 Feb 2024 | 14807.05 | 15099.95 | 15100.00 | 14750.00 | 121 | -0.63% |
07 Feb 2024 | 14900.65 | 15355.10 | 15355.10 | 14800.00 | 336 | -3.60% |
06 Feb 2024 | 15457.25 | 15114.95 | 16285.00 | 14642.10 | 259 | 2.12% |
05 Feb 2024 | 15136.35 | 15425.00 | 15425.00 | 15102.20 | 141 | 0.67% |
02 Feb 2024 | 15036.30 | 14745.05 | 15083.50 | 14745.05 | 164 | 0.76% |
01 Feb 2024 | 14922.50 | 15493.95 | 15494.00 | 14663.00 | 93 | -0.05% |
31 Jan 2024 | 14929.70 | 15000.00 | 15205.00 | 14806.35 | 101 | -0.47% |
30 Jan 2024 | 15000.00 | 15164.95 | 15197.00 | 14675.05 | 72 | 0.15% |
29 Jan 2024 | 14977.85 | 15134.50 | 15197.00 | 14501.00 | 265 | 0.29% |
25 Jan 2024 | 14934.50 | 14720.00 | 15189.00 | 14720.00 | 39 | -1.04% |
24 Jan 2024 | 15091.95 | 14751.05 | 15091.95 | 14751.05 | 26 | -0.05% |
23 Jan 2024 | 15099.30 | 15001.55 | 15100.90 | 14800.00 | 75 | -0.29% |
20 Jan 2024 | 15143.75 | 14817.05 | 15299.95 | 14817.05 | 7 | 0.79% |
19 Jan 2024 | 15024.95 | 14807.25 | 15100.00 | 14807.00 | 30 | -0.46% |
18 Jan 2024 | 15094.10 | 14800.05 | 15179.95 | 14800.00 | 54 | 0.50% |
17 Jan 2024 | 15018.65 | 14850.00 | 15187.75 | 14850.00 | 9 | -1.04% |
16 Jan 2024 | 15176.50 | 15110.05 | 15489.90 | 14850.00 | 81 | -1.01% |
15 Jan 2024 | 15330.95 | 15077.00 | 15531.30 | 15000.00 | 42 | 1.69% |
12 Jan 2024 | 15076.80 | 15001.00 | 15398.00 | 14652.00 | 60 | -1.33% |
11 Jan 2024 | 15280.00 | 15733.90 | 15733.90 | 14651.00 | 113 | -2.27% |
10 Jan 2024 | 15634.40 | 15351.55 | 15749.90 | 15351.55 | 169 | 0.20% |
09 Jan 2024 | 15603.75 | 15749.00 | 15749.00 | 15251.55 | 44 | 0.56% |
08 Jan 2024 | 15517.10 | 15759.80 | 15760.00 | 15351.55 | 61 | -0.48% |
05 Jan 2024 | 15591.90 | 15895.00 | 15895.00 | 15540.05 | 47 | -1.22% |
04 Jan 2024 | 15783.90 | 16100.00 | 16139.65 | 15765.00 | 74 | -1.66% |
03 Jan 2024 | 16050.10 | 16099.95 | 16140.00 | 15865.00 | 31 | 0.45% |
02 Jan 2024 | 15978.55 | 16000.05 | 16337.85 | 15711.35 | 158 | -0.13% |
01 Jan 2024 | 16000.00 | 16059.95 | 16216.50 | 15852.00 | 35 | 1.23% |
29 Dec 2023 | 15805.00 | 16227.75 | 16227.95 | 15656.00 | 49 | -0.36% |
28 Dec 2023 | 15861.40 | 16050.00 | 16050.00 | 15670.00 | 89 | -0.06% |
27 Dec 2023 | 15870.70 | 16095.00 | 16095.00 | 15675.95 | 68 | -0.77% |
26 Dec 2023 | 15993.70 | 16299.95 | 16299.95 | 15800.05 | 97 | -0.90% |
22 Dec 2023 | 16139.20 | 16075.00 | 16297.95 | 15751.55 | 198 | 0.88% |
21 Dec 2023 | 15997.95 | 16299.00 | 16299.00 | 15351.55 | 66 | 1.44% |
20 Dec 2023 | 15770.55 | 16500.00 | 16500.00 | 15751.00 | 409 | -0.01% |
19 Dec 2023 | 15772.60 | 15002.00 | 16880.00 | 15002.00 | 491 | 4.60% |
18 Dec 2023 | 15078.45 | 14502.00 | 17570.00 | 14501.00 | 1143 | 2.98% |
15 Dec 2023 | 14642.00 | 14400.05 | 14643.00 | 14400.05 | 19 | 1.05% |
14 Dec 2023 | 14490.00 | 14550.00 | 14749.95 | 14490.00 | 101 | -0.03% |
13 Dec 2023 | 14494.40 | 14498.65 | 14498.65 | 14300.00 | 42 | -0.05% |
12 Dec 2023 | 14501.00 | 14450.00 | 14550.00 | 14450.00 | 39 | 0.33% |
11 Dec 2023 | 14452.85 | 14598.00 | 14599.90 | 14277.05 | 117 | 0.27% |
08 Dec 2023 | 14414.00 | 14399.00 | 14599.00 | 14399.00 | 65 | 0.10% |
07 Dec 2023 | 14399.60 | 14659.95 | 14659.95 | 14002.20 | 108 | 0.95% |
06 Dec 2023 | 14264.20 | 13802.05 | 14400.00 | 13802.05 | 143 | 1.81% |
05 Dec 2023 | 14010.20 | 13820.00 | 14080.90 | 13803.00 | 144 | -0.01% |
04 Dec 2023 | 14011.65 | 13875.00 | 14050.00 | 13800.00 | 201 | 1.00% |
01 Dec 2023 | 13873.00 | 13893.95 | 13893.95 | 13400.00 | 137 | 1.84% |
30 Nov 2023 | 13622.50 | 13880.00 | 13994.00 | 13605.15 | 87 | -0.40% |
29 Nov 2023 | 13677.25 | 12755.00 | 13700.00 | 12755.00 | 219 | 4.47% |
28 Nov 2023 | 13091.45 | 13700.00 | 13799.00 | 12751.55 | 430 | -2.29% |
24 Nov 2023 | 13398.20 | 12815.10 | 13729.00 | 12702.00 | 844 | 3.10% |
23 Nov 2023 | 12995.85 | 12805.00 | 13099.95 | 12800.00 | 58 | 1.53% |
22 Nov 2023 | 12800.05 | 13134.95 | 13134.95 | 12651.55 | 83 | -0.06% |
21 Nov 2023 | 12807.35 | 13279.95 | 13279.95 | 12800.00 | 61 | -2.61% |
20 Nov 2023 | 13150.00 | 13289.00 | 13289.00 | 12911.25 | 84 | 0.47% |
17 Nov 2023 | 13087.90 | 12860.00 | 13099.90 | 12860.00 | 67 | 1.38% |
16 Nov 2023 | 12910.00 | 12815.00 | 13199.00 | 12815.00 | 40 | -0.35% |
15 Nov 2023 | 12955.45 | 13047.95 | 13048.00 | 12756.00 | 144 | 2.21% |
13 Nov 2023 | 12674.85 | 12680.00 | 13048.00 | 12656.00 | 94 | -1.84% |
12 Nov 2023 | 12911.85 | 13010.00 | 13299.00 | 12600.00 | 152 | -1.38% |
10 Nov 2023 | 13093.05 | 13026.05 | 13275.00 | 13010.00 | 43 | -1.92% |
09 Nov 2023 | 13349.50 | 13190.00 | 13399.00 | 13001.55 | 96 | 1.80% |
08 Nov 2023 | 13113.35 | 13001.55 | 13190.00 | 12692.00 | 346 | -1.84% |
07 Nov 2023 | 13359.70 | 13399.95 | 13400.00 | 13300.00 | 160 | -0.21% |
06 Nov 2023 | 13388.20 | 13299.95 | 13400.00 | 13160.00 | 174 | 0.82% |
03 Nov 2023 | 13279.35 | 13300.00 | 13300.00 | 13160.25 | 112 | 1.56% |
02 Nov 2023 | 13075.45 | 13348.00 | 13348.00 | 12750.00 | 132 | 1.43% |
01 Nov 2023 | 12891.05 | 13198.00 | 13198.00 | 12652.55 | 111 | 0.54% |
31 Oct 2023 | 12822.05 | 13048.00 | 13049.00 | 12820.10 | 58 | -0.39% |
30 Oct 2023 | 12872.60 | 12999.35 | 13049.95 | 12710.00 | 101 | -0.98% |
27 Oct 2023 | 12999.35 | 12949.95 | 13229.95 | 12925.05 | 48 | -1.00% |
26 Oct 2023 | 13130.00 | 13049.95 | 13175.05 | 12651.55 | 129 | 0.52% |
25 Oct 2023 | 13062.00 | 12799.95 | 13335.95 | 12750.00 | 94 | 1.43% |
23 Oct 2023 | 12877.80 | 13579.95 | 13579.95 | 12800.00 | 121 | -3.37% |
20 Oct 2023 | 13326.40 | 13399.95 | 13699.95 | 13220.00 | 84 | -1.46% |
19 Oct 2023 | 13523.65 | 13549.95 | 13750.00 | 13505.00 | 36 | -1.31% |
18 Oct 2023 | 13703.15 | 13699.95 | 13865.00 | 13651.55 | 89 | -1.23% |
17 Oct 2023 | 13873.30 | 13724.95 | 13874.90 | 13690.00 | 53 | 0.84% |
16 Oct 2023 | 13757.65 | 13499.95 | 13874.00 | 13499.95 | 92 | 2.10% |
13 Oct 2023 | 13474.95 | 13600.00 | 13874.95 | 13449.95 | 73 | -0.91% |
12 Oct 2023 | 13599.35 | 13449.95 | 13887.00 | 13360.00 | 37 | 0.35% |
11 Oct 2023 | 13551.50 | 13450.00 | 13679.95 | 13415.95 | 155 | -0.24% |
10 Oct 2023 | 13584.55 | 13499.95 | 13915.00 | 13380.05 | 60 | -0.29% |
09 Oct 2023 | 13623.40 | 13801.20 | 14000.00 | 13351.55 | 189 | -1.29% |
06 Oct 2023 | 13801.20 | 13849.95 | 14163.95 | 13723.00 | 46 | -1.42% |
05 Oct 2023 | 14000.00 | 14059.95 | 14175.05 | 13716.00 | 76 | 0.02% |
04 Oct 2023 | 13997.40 | 13750.00 | 14253.95 | 13651.55 | 224 | -0.55% |
03 Oct 2023 | 14074.70 | 14254.95 | 14255.00 | 14053.00 | 86 | -1.20% |
29 Sep 2023 | 14245.00 | 14053.00 | 14255.05 | 14053.00 | 30 | -0.30% |
28 Sep 2023 | 14287.50 | 14600.05 | 14600.05 | 14201.55 | 64 | -1.05% |
27 Sep 2023 | 14438.90 | 14500.00 | 14500.00 | 14099.95 | 62 | 1.34% |
26 Sep 2023 | 14247.50 | 13949.95 | 14297.95 | 13949.95 | 41 | 0.85% |
25 Sep 2023 | 14127.50 | 14074.95 | 14289.40 | 14002.00 | 94 | -0.85% |
22 Sep 2023 | 14249.30 | 14099.95 | 14393.90 | 14015.35 | 54 | 0.87% |
21 Sep 2023 | 14126.05 | 14399.95 | 14400.00 | 14080.00 | 118 | -0.70% |
20 Sep 2023 | 14225.00 | 14694.95 | 14694.95 | 14200.00 | 106 | -2.26% |
18 Sep 2023 | 14553.85 | 14749.95 | 14995.00 | 14501.55 | 76 | -1.05% |
15 Sep 2023 | 14708.05 | 15025.00 | 15050.05 | 14651.55 | 185 | -1.29% |
14 Sep 2023 | 14899.95 | 15099.95 | 15100.00 | 14700.30 | 336 | 0.36% |
13 Sep 2023 | 14846.35 | 14850.00 | 15000.00 | 14501.55 | 107 | 0.50% |
12 Sep 2023 | 14772.90 | 15450.00 | 15450.00 | 14700.00 | 274 | -2.04% |
11 Sep 2023 | 15081.00 | 14939.95 | 15303.00 | 14502.00 | 976 | 0.74% |
08 Sep 2023 | 14970.15 | 14710.00 | 15200.00 | 14710.00 | 104 | 1.80% |
07 Sep 2023 | 14705.00 | 14010.05 | 14839.00 | 14010.05 | 138 | 2.85% |
06 Sep 2023 | 14297.95 | 14450.05 | 14450.05 | 14253.00 | 59 | -0.95% |
05 Sep 2023 | 14434.65 | 14500.05 | 14630.00 | 14246.00 | 249 | 0.74% |
04 Sep 2023 | 14328.95 | 14261.05 | 14600.00 | 14251.55 | 125 | -2.46% |
01 Sep 2023 | 14689.90 | 14899.95 | 14997.00 | 14005.00 | 157 | 1.83% |
31 Aug 2023 | 14425.20 | 14460.05 | 14587.95 | 14352.00 | 98 | -1.65% |
30 Aug 2023 | 14666.65 | 14898.95 | 14899.95 | 14490.00 | 118 | -0.71% |
29 Aug 2023 | 14771.75 | 14799.95 | 14799.95 | 14600.00 | 237 | 1.61% |
28 Aug 2023 | 14538.35 | 14194.95 | 14900.00 | 13902.40 | 203 | 3.90% |
25 Aug 2023 | 13992.40 | 13700.00 | 14199.95 | 13700.00 | 105 | 1.83% |
24 Aug 2023 | 13741.15 | 14010.05 | 14394.95 | 13651.55 | 148 | -2.73% |
23 Aug 2023 | 14126.25 | 14200.00 | 14392.90 | 14000.00 | 80 | -1.15% |
22 Aug 2023 | 14290.05 | 14400.00 | 14400.00 | 14000.05 | 42 | 0.96% |
21 Aug 2023 | 14154.50 | 14355.00 | 14550.00 | 13651.55 | 254 | -2.48% |
18 Aug 2023 | 14515.00 | 14898.95 | 14898.95 | 14351.55 | 152 | -1.88% |
17 Aug 2023 | 14793.60 | 15042.95 | 15042.95 | 14637.00 | 121 | -1.41% |
16 Aug 2023 | 15005.70 | 15000.05 | 15270.00 | 14584.00 | 341 | 0.99% |
14 Aug 2023 | 14859.10 | 14706.05 | 15000.00 | 14550.00 | 350 | 2.57% |
11 Aug 2023 | 14486.40 | 14700.00 | 15444.00 | 13651.55 | 1887 | -1.36% |
10 Aug 2023 | 14686.35 | 12105.00 | 14770.70 | 12105.00 | 2257 | 19.31% |
09 Aug 2023 | 12308.95 | 12200.05 | 12390.70 | 12103.15 | 178 | 1.34% |
08 Aug 2023 | 12146.60 | 12205.25 | 12250.00 | 12099.95 | 115 | -0.48% |
07 Aug 2023 | 12205.25 | 12241.75 | 12244.95 | 12000.00 | 217 | 0.68% |
04 Aug 2023 | 12123.10 | 11987.65 | 12125.00 | 11875.05 | 272 | 1.52% |
03 Aug 2023 | 11941.40 | 11775.05 | 12050.00 | 11773.00 | 358 | 1.27% |
02 Aug 2023 | 11791.10 | 12445.00 | 12445.00 | 11773.00 | 135 | -0.82% |
01 Aug 2023 | 11888.10 | 11949.00 | 11949.00 | 11773.00 | 71 | 0.83% |
31 Jul 2023 | 11790.35 | 11949.95 | 11949.95 | 11603.25 | 135 | 1.20% |
28 Jul 2023 | 11650.80 | 11949.65 | 11949.70 | 11630.30 | 101 | 0.22% |
27 Jul 2023 | 11625.40 | 11947.30 | 11949.00 | 11606.00 | 50 | -0.64% |
26 Jul 2023 | 11699.90 | 11928.75 | 11928.80 | 11606.05 | 130 | -1.61% |
25 Jul 2023 | 11891.35 | 11989.05 | 12250.00 | 11730.20 | 147 | 0.39% |
24 Jul 2023 | 11845.05 | 11360.20 | 11880.00 | 11300.05 | 100 | 3.93% |
21 Jul 2023 | 11397.25 | 11789.95 | 11839.00 | 11252.00 | 74 | 1.06% |
20 Jul 2023 | 11278.05 | 11243.35 | 11600.05 | 10752.05 | 357 | 3.26% |
19 Jul 2023 | 10921.75 | 10459.50 | 11250.00 | 10302.80 | 478 | 5.26% |
18 Jul 2023 | 10375.55 | 10475.80 | 10475.95 | 10327.10 | 70 | -0.31% |
17 Jul 2023 | 10407.70 | 10300.00 | 10445.00 | 10232.00 | 181 | 0.72% |
14 Jul 2023 | 10332.80 | 10294.95 | 10350.00 | 10250.00 | 33 | 1.29% |
13 Jul 2023 | 10201.55 | 10289.60 | 10350.00 | 10197.00 | 253 | 0.12% |
12 Jul 2023 | 10189.20 | 10247.70 | 10294.00 | 10032.20 | 156 | -0.08% |
11 Jul 2023 | 10197.80 | 10250.00 | 10250.05 | 10134.00 | 103 | -0.11% |
10 Jul 2023 | 10209.15 | 10143.90 | 10250.00 | 10060.85 | 164 | 2.07% |
07 Jul 2023 | 10002.55 | 10010.05 | 10194.90 | 10002.55 | 23 | -1.36% |
06 Jul 2023 | 10139.95 | 10001.55 | 10200.00 | 10001.55 | 266 | 0.90% |
05 Jul 2023 | 10049.75 | 10097.90 | 10200.00 | 10049.00 | 217 | 0.01% |
04 Jul 2023 | 10048.50 | 10043.05 | 10137.85 | 10001.55 | 42 | 0.06% |
03 Jul 2023 | 10042.75 | 10180.00 | 10280.05 | 10035.00 | 209 | -0.57% |
30 Jun 2023 | 10100.80 | 10124.65 | 10264.00 | 10035.00 | 198 | -0.49% |
28 Jun 2023 | 10150.10 | 10249.00 | 10250.00 | 10125.00 | 197 | 1.11% |
27 Jun 2023 | 10038.40 | 10179.65 | 10300.00 | 10001.55 | 122 | -1.00% |
26 Jun 2023 | 10139.50 | 10112.95 | 10198.70 | 10001.05 | 83 | 0.05% |
23 Jun 2023 | 10134.05 | 9997.00 | 10239.95 | 9916.20 | 171 | 1.37% |
22 Jun 2023 | 9997.00 | 9900.00 | 10050.00 | 9826.05 | 617 | 1.39% |
21 Jun 2023 | 9860.10 | 9743.00 | 10000.00 | 9650.00 | 277 | 1.90% |
20 Jun 2023 | 9676.60 | 9763.00 | 9949.95 | 9650.00 | 125 | -0.68% |
19 Jun 2023 | 9743.15 | 9998.40 | 10100.00 | 9501.55 | 388 | -0.86% |
16 Jun 2023 | 9827.20 | 9550.15 | 9999.00 | 9550.15 | 325 | 1.93% |
15 Jun 2023 | 9641.55 | 9375.00 | 9720.00 | 9300.00 | 576 | 4.43% |
14 Jun 2023 | 9232.80 | 8593.05 | 9299.00 | 8593.00 | 749 | 7.27% |
13 Jun 2023 | 8607.40 | 8401.05 | 8650.00 | 8401.05 | 460 | 1.16% |
12 Jun 2023 | 8508.60 | 8379.05 | 8530.00 | 8295.00 | 331 | 1.29% |
09 Jun 2023 | 8400.65 | 8160.05 | 8500.00 | 8160.05 | 277 | 1.18% |
08 Jun 2023 | 8303.00 | 8450.00 | 8450.00 | 8001.55 | 408 | -1.34% |
07 Jun 2023 | 8415.95 | 8449.95 | 8450.00 | 8299.05 | 67 | 0.30% |
06 Jun 2023 | 8390.75 | 8299.80 | 8450.00 | 8200.00 | 249 | 2.62% |
05 Jun 2023 | 8176.25 | 8225.55 | 8272.00 | 8150.55 | 84 | -0.85% |
02 Jun 2023 | 8246.10 | 8225.05 | 8299.00 | 8225.00 | 121 | -1.11% |
01 Jun 2023 | 8338.40 | 8550.00 | 8550.00 | 8152.00 | 166 | -0.06% |
31 May 2023 | 8343.65 | 8015.05 | 8648.60 | 8015.00 | 1015 | 4.14% |
30 May 2023 | 8011.90 | 7900.20 | 8066.95 | 7850.00 | 337 | 1.41% |
29 May 2023 | 7900.15 | 8049.00 | 8088.00 | 7900.00 | 407 | -1.37% |
26 May 2023 | 8009.95 | 8150.00 | 8150.00 | 7890.00 | 3629 | -2.23% |
25 May 2023 | 8192.65 | 8150.10 | 8224.00 | 8100.00 | 362 | 0.54% |
24 May 2023 | 8148.85 | 8167.95 | 8168.00 | 8024.00 | 188 | 0.35% |
23 May 2023 | 8120.15 | 8100.00 | 8199.00 | 8100.00 | 346 | 0.94% |
22 May 2023 | 8044.30 | 8087.85 | 8088.00 | 8010.05 | 57 | 0.47% |
19 May 2023 | 8006.35 | 8025.00 | 8094.95 | 8001.10 | 79 | -0.01% |
18 May 2023 | 8006.95 | 8025.00 | 8025.00 | 8001.00 | 75 | 0.09% |
17 May 2023 | 8000.00 | 7965.00 | 8010.00 | 7953.00 | 130 | 0.38% |
16 May 2023 | 7969.75 | 8004.60 | 8004.60 | 7953.00 | 35 | -0.08% |
15 May 2023 | 7976.00 | 8001.10 | 8005.05 | 7953.05 | 178 | -0.30% |
12 May 2023 | 8000.00 | 8045.65 | 8046.00 | 7969.55 | 41 | -0.03% |
11 May 2023 | 8002.80 | 8034.85 | 8046.90 | 8000.00 | 201 | -0.55% |
10 May 2023 | 8047.00 | 8058.00 | 8058.00 | 8000.00 | 149 | 0.90% |
09 May 2023 | 7975.00 | 8025.05 | 8058.00 | 7950.00 | 19285 | -0.62% |
08 May 2023 | 8025.00 | 8100.65 | 8100.65 | 8000.00 | 99 | 0.25% |
05 May 2023 | 8005.05 | 8100.00 | 8100.00 | 8001.00 | 38 | -0.12% |
04 May 2023 | 8014.70 | 8085.00 | 8099.00 | 8000.25 | 57 | 0.18% |
03 May 2023 | 8000.15 | 7920.00 | 8050.00 | 7920.00 | 14432 | 1.25% |
02 May 2023 | 7901.00 | 8000.00 | 8000.00 | 7901.00 | 83 | -1.35% |
28 Apr 2023 | 8008.95 | 8067.95 | 8067.95 | 7874.95 | 41 | 0.55% |
27 Apr 2023 | 7965.45 | 7900.95 | 7990.05 | 7900.95 | 48 | 0.81% |
26 Apr 2023 | 7901.40 | 7850.05 | 7902.05 | 7826.00 | 85 | -0.27% |
25 Apr 2023 | 7923.00 | 7898.25 | 7923.00 | 7860.05 | 114 | 0.93% |
24 Apr 2023 | 7850.30 | 7881.05 | 7911.15 | 7840.10 | 101 | -0.75% |
21 Apr 2023 | 7910.00 | 7856.05 | 7957.70 | 7856.05 | 63 | -0.18% |
20 Apr 2023 | 7924.00 | 7821.35 | 7949.30 | 7821.30 | 13 | 0.76% |
19 Apr 2023 | 7863.90 | 7936.85 | 7936.85 | 7801.00 | 178 | -0.93% |
18 Apr 2023 | 7937.80 | 7833.05 | 7939.90 | 7833.05 | 75 | 1.34% |
17 Apr 2023 | 7832.75 | 7934.05 | 7949.65 | 7816.05 | 222 | -1.89% |
13 Apr 2023 | 7983.85 | 7894.15 | 7992.45 | 7874.85 | 123 | 1.46% |
12 Apr 2023 | 7869.00 | 7800.05 | 7994.85 | 7800.05 | 61 | -0.37% |
11 Apr 2023 | 7898.45 | 7999.55 | 8029.50 | 7885.30 | 34 | -0.65% |
10 Apr 2023 | 7950.00 | 7987.00 | 8023.85 | 7940.00 | 86 | 0.12% |
06 Apr 2023 | 7940.15 | 7925.00 | 7987.00 | 7925.00 | 70 | -0.20% |
05 Apr 2023 | 7956.45 | 7987.65 | 7987.75 | 7924.65 | 57 | 0.40% |
03 Apr 2023 | 7924.65 | 7927.00 | 7993.85 | 7900.00 | 25 | -0.03% |
31 Mar 2023 | 7926.90 | 7835.00 | 7995.90 | 7830.00 | 52 | 1.28% |
29 Mar 2023 | 7826.75 | 7890.90 | 7910.00 | 7786.20 | 425 | -1.02% |
28 Mar 2023 | 7907.05 | 7999.95 | 8000.00 | 7907.05 | 14 | -0.20% |
27 Mar 2023 | 7923.00 | 8000.00 | 8093.95 | 7915.50 | 16 | -0.34% |
24 Mar 2023 | 7950.00 | 8095.00 | 8095.00 | 7939.15 | 67 | -0.93% |
23 Mar 2023 | 8025.00 | 8025.00 | 8025.00 | 8025.00 | 210 | -0.31% |
22 Mar 2023 | 8050.00 | 8000.00 | 8076.90 | 8000.00 | 205 | 1.24% |
21 Mar 2023 | 7951.05 | 7966.95 | 8020.00 | 7930.15 | 82 | -0.20% |
20 Mar 2023 | 7966.95 | 7912.55 | 7966.95 | 7880.00 | 41 | -0.41% |
17 Mar 2023 | 8000.15 | 8000.15 | 8000.25 | 8000.10 | 31 | 0.06% |
16 Mar 2023 | 7995.40 | 8000.00 | 8000.95 | 7980.45 | 104 | -0.28% |
15 Mar 2023 | 8017.45 | 7972.05 | 8096.00 | 7972.00 | 187 | 0.87% |
14 Mar 2023 | 7948.35 | 7776.20 | 8099.95 | 7776.20 | 19 | -1.01% |
13 Mar 2023 | 8029.15 | 7900.05 | 8179.90 | 7900.05 | 31 | -0.89% |
10 Mar 2023 | 8101.00 | 8011.00 | 8129.00 | 8011.00 | 180 | -1.41% |
09 Mar 2023 | 8217.00 | 8103.10 | 8220.00 | 8102.00 | 209 | 0.51% |
08 Mar 2023 | 8175.00 | 8065.00 | 8175.00 | 8065.00 | 169 | 1.37% |
06 Mar 2023 | 8064.45 | 8100.00 | 8100.00 | 8061.00 | 235 | 0.04% |
03 Mar 2023 | 8061.05 | 7885.05 | 8069.90 | 7885.05 | 116 | 0.23% |
02 Mar 2023 | 8042.65 | 8098.95 | 8098.95 | 8000.00 | 60 | 0.16% |
01 Mar 2023 | 8030.00 | 8063.95 | 8098.00 | 8002.10 | 83 | -0.42% |
28 Feb 2023 | 8063.95 | 8000.00 | 8100.00 | 7993.05 | 194 | 0.13% |
27 Feb 2023 | 8053.40 | 8005.00 | 8066.00 | 7960.00 | 260 | 0.67% |
24 Feb 2023 | 8000.00 | 8000.00 | 8029.95 | 7989.00 | 778 | -0.78% |
23 Feb 2023 | 8062.50 | 8093.95 | 8093.95 | 8005.00 | 78 | -0.20% |
22 Feb 2023 | 8078.55 | 8005.05 | 8096.85 | 8005.05 | 497 | 0.68% |
21 Feb 2023 | 8023.85 | 8053.10 | 8075.00 | 8003.05 | 78 | -0.36% |
20 Feb 2023 | 8053.10 | 8073.95 | 8097.00 | 8005.50 | 261 | 0.55% |
17 Feb 2023 | 8008.75 | 7995.00 | 8074.40 | 7705.00 | 601 | 1.24% |
16 Feb 2023 | 7910.70 | 7890.00 | 7940.00 | 7740.00 | 155 | 1.51% |
15 Feb 2023 | 7793.40 | 7800.00 | 7993.00 | 7600.10 | 286 | -0.21% |
14 Feb 2023 | 7809.70 | 7890.00 | 7900.00 | 7765.05 | 138 | 0.59% |
13 Feb 2023 | 7763.65 | 7910.05 | 8089.70 | 7701.00 | 905 | -4.07% |
10 Feb 2023 | 8092.70 | 7900.00 | 8135.00 | 7851.00 | 1267 | -2.64% |
09 Feb 2023 | 8312.35 | 8367.95 | 8367.95 | 8201.10 | 85 | 1.40% |
08 Feb 2023 | 8197.25 | 8350.00 | 8390.00 | 8150.05 | 246 | -0.91% |
07 Feb 2023 | 8272.55 | 8348.00 | 8348.00 | 8101.00 | 407 | -0.27% |
06 Feb 2023 | 8294.75 | 8151.00 | 8300.00 | 8105.00 | 128 | 2.96% |
03 Feb 2023 | 8056.05 | 8250.00 | 8250.00 | 8050.00 | 65 | -2.45% |
02 Feb 2023 | 8258.75 | 8321.00 | 8321.00 | 8100.00 | 154 | 0.25% |
01 Feb 2023 | 8238.35 | 8349.95 | 8349.95 | 8210.00 | 22 | -0.61% |
31 Jan 2023 | 8288.95 | 8270.00 | 8288.95 | 8130.05 | 59 | 1.12% |
30 Jan 2023 | 8197.30 | 8200.00 | 8395.00 | 8100.00 | 176 | -0.30% |
27 Jan 2023 | 8222.25 | 8201.00 | 8280.00 | 8059.00 | 259 | -0.70% |
25 Jan 2023 | 8280.00 | 8241.00 | 8284.50 | 8071.05 | 193 | 0.35% |
24 Jan 2023 | 8251.00 | 8299.00 | 8337.95 | 8240.05 | 16 | -0.58% |
23 Jan 2023 | 8299.00 | 8346.95 | 8346.95 | 8230.00 | 125 | 0.57% |
20 Jan 2023 | 8251.90 | 8300.00 | 8349.00 | 8220.00 | 189 | -1.52% |
19 Jan 2023 | 8378.95 | 8394.95 | 8394.95 | 8263.00 | 18 | 0.53% |
18 Jan 2023 | 8335.00 | 8410.00 | 8410.00 | 8250.00 | 265 | -0.78% |
17 Jan 2023 | 8400.35 | 8540.00 | 8545.00 | 8400.00 | 191 | -1.13% |
16 Jan 2023 | 8496.05 | 8449.95 | 8500.00 | 8400.00 | 3301 | 1.57% |
13 Jan 2023 | 8364.95 | 8297.45 | 8432.65 | 8189.00 | 10676 | 0.81% |
12 Jan 2023 | 8297.45 | 8140.05 | 8335.00 | 8140.05 | 302 | 1.50% |
11 Jan 2023 | 8175.00 | 8240.60 | 8298.95 | 8175.00 | 286 | -0.80% |
10 Jan 2023 | 8240.60 | 8279.00 | 8279.00 | 8175.00 | 159 | 0.33% |
09 Jan 2023 | 8213.70 | 8100.00 | 8225.00 | 8016.05 | 519 | 2.75% |
06 Jan 2023 | 7993.80 | 8110.00 | 8110.00 | 7960.00 | 98 | -0.09% |
05 Jan 2023 | 8001.00 | 8050.00 | 8111.10 | 7960.05 | 70 | -1.21% |
04 Jan 2023 | 8099.00 | 7960.00 | 8144.45 | 7950.00 | 72 | 1.52% |
03 Jan 2023 | 7977.35 | 7946.00 | 8100.00 | 7946.00 | 163 | -0.32% |
02 Jan 2023 | 8003.05 | 7940.05 | 8011.00 | 7940.05 | 102 | 0.79% |
30 Dec 2022 | 7940.05 | 7996.85 | 7996.85 | 7930.00 | 64 | 0.34% |
29 Dec 2022 | 7913.05 | 7816.05 | 7945.00 | 7816.00 | 169 | -0.09% |
28 Dec 2022 | 7920.00 | 7800.00 | 7920.00 | 7745.20 | 53 | 0.21% |
27 Dec 2022 | 7903.75 | 7605.05 | 7930.00 | 7605.05 | 206 | 2.25% |
26 Dec 2022 | 7730.00 | 7879.95 | 7900.00 | 7644.00 | 22 | 1.13% |
23 Dec 2022 | 7643.70 | 7960.05 | 7960.05 | 7551.00 | 781 | -3.97% |
22 Dec 2022 | 7960.10 | 8015.00 | 8148.45 | 7951.00 | 361 | -1.22% |
21 Dec 2022 | 8058.40 | 8089.05 | 8200.00 | 8005.05 | 158 | -0.39% |
20 Dec 2022 | 8090.05 | 8111.00 | 8271.00 | 8089.00 | 98 | -1.83% |
19 Dec 2022 | 8240.80 | 8102.50 | 8250.00 | 8102.50 | 92 | 1.36% |
16 Dec 2022 | 8130.15 | 8000.00 | 8190.00 | 7903.00 | 260 | 2.13% |
15 Dec 2022 | 7960.30 | 8024.00 | 8289.00 | 7921.00 | 151 | -1.55% |
14 Dec 2022 | 8085.80 | 7760.00 | 8250.00 | 7760.00 | 437 | 5.14% |
13 Dec 2022 | 7690.25 | 7670.10 | 7850.00 | 7670.00 | 116 | 0.11% |
12 Dec 2022 | 7682.10 | 7670.10 | 7740.00 | 7670.10 | 92 | -0.28% |
09 Dec 2022 | 7703.55 | 7740.95 | 7750.00 | 7670.05 | 211 | 0.05% |
08 Dec 2022 | 7700.00 | 7601.00 | 7750.00 | 7601.00 | 28 | -0.53% |
07 Dec 2022 | 7741.00 | 7670.10 | 7741.00 | 7670.00 | 42 | 0.70% |
06 Dec 2022 | 7687.35 | 7750.00 | 7750.00 | 7681.05 | 123 | 0.02% |
05 Dec 2022 | 7685.75 | 7700.00 | 7784.95 | 7625.05 | 100 | -0.24% |
02 Dec 2022 | 7704.25 | 7774.95 | 7774.95 | 7682.00 | 72 | 0.01% |
01 Dec 2022 | 7703.50 | 7572.00 | 7988.00 | 7572.00 | 158 | 0.49% |
30 Nov 2022 | 7665.85 | 7660.00 | 7749.95 | 7655.00 | 185 | -0.44% |
29 Nov 2022 | 7699.90 | 7660.00 | 7750.00 | 7640.00 | 58 | 0.28% |
28 Nov 2022 | 7678.10 | 7750.95 | 7750.95 | 7655.00 | 24 | 0.30% |
25 Nov 2022 | 7655.00 | 7621.45 | 7751.00 | 7621.45 | 84 | 0.44% |
24 Nov 2022 | 7621.45 | 7511.00 | 7799.00 | 7511.00 | 79 | -0.11% |
23 Nov 2022 | 7630.15 | 7696.00 | 7701.00 | 7625.00 | 206 | -0.87% |
22 Nov 2022 | 7697.00 | 7701.00 | 7701.00 | 7697.00 | 79 | 0.00% |
21 Nov 2022 | 7697.00 | 7722.05 | 7979.00 | 7697.00 | 156 | -0.32% |
18 Nov 2022 | 7722.05 | 7700.00 | 7725.00 | 7700.00 | 237 | 0.50% |
17 Nov 2022 | 7683.70 | 7706.00 | 7720.00 | 7660.25 | 79 | -0.60% |
16 Nov 2022 | 7730.10 | 7985.95 | 7985.95 | 7706.10 | 131 | -1.07% |
15 Nov 2022 | 7814.00 | 7865.00 | 7919.00 | 7814.00 | 278 | -0.65% |
14 Nov 2022 | 7865.00 | 7919.95 | 7919.95 | 7765.00 | 115 | 0.48% |
11 Nov 2022 | 7827.55 | 7799.95 | 7925.00 | 7599.00 | 783 | -2.16% |
10 Nov 2022 | 8000.00 | 8030.00 | 8050.00 | 8000.00 | 115 | -0.52% |
09 Nov 2022 | 8042.05 | 8035.00 | 8149.95 | 8020.00 | 52 | 0.17% |
07 Nov 2022 | 8028.70 | 8020.10 | 8099.00 | 8000.05 | 51 | 0.59% |
04 Nov 2022 | 7981.65 | 7810.00 | 8020.10 | 7800.60 | 105 | 2.33% |
03 Nov 2022 | 7800.10 | 7850.00 | 7850.00 | 7800.05 | 42 | -0.33% |
02 Nov 2022 | 7826.05 | 7730.00 | 7850.00 | 7601.00 | 316 | 1.28% |
01 Nov 2022 | 7727.20 | 7800.00 | 7820.00 | 7726.10 | 48 | -0.96% |
31 Oct 2022 | 7802.35 | 7769.00 | 7899.95 | 7711.05 | 143 | 1.33% |
28 Oct 2022 | 7700.00 | 7850.00 | 7850.00 | 7625.00 | 367 | -0.95% |
27 Oct 2022 | 7773.60 | 7799.95 | 7800.00 | 7701.00 | 60 | 0.12% |
25 Oct 2022 | 7764.05 | 7802.40 | 7872.90 | 7630.05 | 27 | -0.49% |
24 Oct 2022 | 7802.40 | 7745.00 | 7899.95 | 7680.00 | 37 | 1.01% |
21 Oct 2022 | 7724.70 | 7686.00 | 7745.00 | 7561.00 | 200 | 0.62% |
20 Oct 2022 | 7677.00 | 7720.00 | 7745.00 | 7551.00 | 334 | -1.58% |
19 Oct 2022 | 7799.95 | 7806.00 | 7900.00 | 7700.00 | 162 | -0.04% |
18 Oct 2022 | 7803.30 | 7704.35 | 7935.00 | 7700.00 | 122 | 1.35% |
17 Oct 2022 | 7699.25 | 8000.00 | 8000.00 | 7697.50 | 497 | -3.14% |
14 Oct 2022 | 7948.75 | 7880.00 | 7998.95 | 7880.00 | 21 | 1.70% |
13 Oct 2022 | 7816.00 | 7911.00 | 8040.00 | 7800.10 | 125 | -1.61% |
12 Oct 2022 | 7943.80 | 8012.00 | 8247.95 | 7925.00 | 97 | -1.98% |
11 Oct 2022 | 8104.20 | 8292.00 | 8297.95 | 8076.00 | 54 | 0.53% |
10 Oct 2022 | 8061.20 | 8246.95 | 8246.95 | 7711.05 | 157 | 2.03% |
07 Oct 2022 | 7900.60 | 7894.95 | 8050.00 | 7550.05 | 177 | 4.23% |
06 Oct 2022 | 7580.00 | 7550.00 | 7589.95 | 7500.00 | 26 | 2.09% |
04 Oct 2022 | 7425.00 | 7590.00 | 7699.95 | 7400.00 | 159 | -0.43% |
03 Oct 2022 | 7457.30 | 7515.00 | 7597.00 | 7333.00 | 69 | -0.57% |
30 Sep 2022 | 7499.90 | 7597.95 | 7597.95 | 7333.00 | 80 | 1.61% |
29 Sep 2022 | 7381.40 | 7431.05 | 7574.90 | 7325.00 | 349 | -0.66% |
28 Sep 2022 | 7430.70 | 7550.00 | 7550.00 | 7430.00 | 493 | -1.49% |
27 Sep 2022 | 7543.10 | 7450.00 | 7550.00 | 7430.00 | 214 | 1.81% |
26 Sep 2022 | 7408.80 | 7551.95 | 7552.00 | 7391.00 | 151 | -1.92% |
23 Sep 2022 | 7553.50 | 7504.00 | 7599.95 | 7401.00 | 116 | -0.02% |
22 Sep 2022 | 7554.75 | 7603.00 | 7603.00 | 7499.00 | 224 | -0.43% |
21 Sep 2022 | 7587.30 | 7630.00 | 7700.00 | 7580.00 | 213 | -0.95% |
20 Sep 2022 | 7659.75 | 7688.20 | 7745.00 | 7561.00 | 206 | -0.37% |
19 Sep 2022 | 7688.20 | 7760.00 | 7794.00 | 7556.00 | 252 | -1.16% |
16 Sep 2022 | 7778.50 | 7927.00 | 7950.00 | 7755.00 | 301 | -2.08% |
15 Sep 2022 | 7943.90 | 8000.00 | 8000.00 | 7920.00 | 52 | -0.53% |
14 Sep 2022 | 7986.05 | 8050.00 | 8195.00 | 7908.00 | 299 | -0.04% |
13 Sep 2022 | 7988.85 | 8025.00 | 8025.00 | 7900.00 | 333 | -0.34% |
12 Sep 2022 | 8015.90 | 7710.00 | 8224.00 | 7710.00 | 235 | -1.90% |
09 Sep 2022 | 8170.90 | 8300.00 | 8300.00 | 8101.00 | 90 | -1.48% |
08 Sep 2022 | 8293.25 | 8232.00 | 8350.00 | 8215.00 | 140 | 0.75% |
07 Sep 2022 | 8231.85 | 8251.00 | 8294.80 | 8211.00 | 340 | -0.24% |
06 Sep 2022 | 8251.30 | 8300.00 | 8362.90 | 8211.00 | 113 | -1.27% |
05 Sep 2022 | 8357.75 | 8380.00 | 8450.00 | 8270.00 | 111 | -0.54% |
02 Sep 2022 | 8402.85 | 8451.00 | 8522.00 | 8400.00 | 194 | -0.91% |
01 Sep 2022 | 8479.80 | 8110.00 | 8499.00 | 8110.00 | 310 | 1.28% |
30 Aug 2022 | 8372.40 | 8496.95 | 8496.95 | 8205.00 | 254 | 1.72% |
29 Aug 2022 | 8231.05 | 8084.00 | 8500.00 | 8020.00 | 921 | 1.31% |
26 Aug 2022 | 8124.80 | 7901.00 | 8145.00 | 7901.00 | 447 | 1.89% |
25 Aug 2022 | 7974.15 | 7901.05 | 8145.00 | 7901.05 | 201 | 0.52% |
24 Aug 2022 | 7933.15 | 8199.95 | 8199.95 | 7794.00 | 513 | -0.44% |
23 Aug 2022 | 7968.30 | 7805.00 | 8039.95 | 7761.00 | 707 | 0.86% |
22 Aug 2022 | 7900.00 | 7982.95 | 8086.00 | 7831.00 | 217 | 0.50% |
19 Aug 2022 | 7861.00 | 7916.05 | 7998.70 | 7861.00 | 280 | -0.52% |
18 Aug 2022 | 7902.40 | 7901.00 | 7999.95 | 7901.00 | 135 | 0.00% |
17 Aug 2022 | 7902.55 | 7947.00 | 8000.00 | 7876.00 | 278 | 0.24% |
16 Aug 2022 | 7883.85 | 7810.00 | 7947.00 | 7500.00 | 901 | -0.92% |
12 Aug 2022 | 7957.35 | 7950.00 | 8000.00 | 7801.00 | 342 | -0.20% |
11 Aug 2022 | 7973.55 | 8100.00 | 8160.00 | 7922.00 | 106 | -1.26% |
10 Aug 2022 | 8075.20 | 8078.00 | 8287.00 | 7922.00 | 166 | 1.08% |
08 Aug 2022 | 7989.10 | 7976.00 | 8000.00 | 7906.00 | 249 | 0.17% |
05 Aug 2022 | 7975.60 | 8200.00 | 8345.00 | 7950.00 | 363 | -1.26% |
04 Aug 2022 | 8077.55 | 8010.00 | 8472.00 | 7950.00 | 1003 | 1.41% |
03 Aug 2022 | 7965.50 | 7620.00 | 8100.00 | 7620.00 | 846 | 4.77% |
02 Aug 2022 | 7603.20 | 7441.00 | 7650.00 | 7441.00 | 431 | 1.94% |
01 Aug 2022 | 7458.20 | 7280.00 | 7499.00 | 7262.05 | 560 | 2.39% |
29 Jul 2022 | 7284.35 | 7098.95 | 7375.00 | 7098.95 | 852 | 3.06% |
28 Jul 2022 | 7067.80 | 6927.95 | 7099.95 | 6927.95 | 282 | 2.85% |
27 Jul 2022 | 6871.90 | 7100.00 | 7100.00 | 6800.00 | 395 | -3.18% |
26 Jul 2022 | 7097.40 | 7149.95 | 7149.95 | 7025.55 | 192 | 0.81% |
25 Jul 2022 | 7040.20 | 7250.00 | 7300.00 | 7000.10 | 302 | -1.22% |
22 Jul 2022 | 7127.45 | 6750.00 | 7324.00 | 6750.00 | 833 | 2.70% |
21 Jul 2022 | 6939.90 | 6741.95 | 7199.00 | 6527.00 | 970 | 4.44% |
20 Jul 2022 | 6645.00 | 6765.95 | 6765.95 | 6475.00 | 210 | 0.02% |
19 Jul 2022 | 6643.35 | 6584.70 | 6649.95 | 6455.00 | 6641 | 1.77% |
18 Jul 2022 | 6527.80 | 6578.95 | 6579.00 | 6363.00 | 375 | 1.33% |
15 Jul 2022 | 6442.15 | 6569.00 | 6589.95 | 6400.05 | 76 | -0.89% |
14 Jul 2022 | 6500.00 | 6548.00 | 6584.95 | 6475.00 | 499 | 0.33% |
13 Jul 2022 | 6478.60 | 6590.00 | 6590.00 | 6406.25 | 677 | 0.83% |
12 Jul 2022 | 6425.00 | 6350.05 | 6449.95 | 6350.05 | 524 | -0.09% |
11 Jul 2022 | 6431.05 | 6400.00 | 6448.00 | 6211.00 | 179 | 0.76% |
08 Jul 2022 | 6382.35 | 6397.95 | 6398.00 | 6110.00 | 298 | 1.78% |
07 Jul 2022 | 6270.50 | 6270.00 | 6291.00 | 6223.05 | 58 | 1.49% |
06 Jul 2022 | 6178.20 | 6246.00 | 6278.00 | 6106.00 | 90 | -0.06% |
05 Jul 2022 | 6182.00 | 6150.00 | 6274.95 | 6150.00 | 147 | -0.69% |
04 Jul 2022 | 6225.20 | 6225.00 | 6248.00 | 6151.30 | 90 | 0.02% |
01 Jul 2022 | 6223.70 | 6239.90 | 6239.95 | 6170.05 | 94 | -0.23% |
30 Jun 2022 | 6237.90 | 6279.95 | 6279.95 | 6076.10 | 64 | 0.11% |
29 Jun 2022 | 6231.05 | 6245.00 | 6245.00 | 6200.05 | 87 | -0.24% |
28 Jun 2022 | 6245.75 | 6273.95 | 6298.95 | 6012.00 | 203 | 1.54% |
27 Jun 2022 | 6151.15 | 6057.00 | 6193.95 | 6010.00 | 2337 | 3.03% |
24 Jun 2022 | 5970.05 | 6050.00 | 6057.00 | 5967.05 | 338 | 0.22% |
23 Jun 2022 | 5957.05 | 6001.00 | 6025.00 | 5957.05 | 41 | -0.36% |
22 Jun 2022 | 5978.40 | 5900.05 | 6009.95 | 5900.05 | 110 | -0.23% |
21 Jun 2022 | 5992.25 | 6000.00 | 6050.00 | 5801.05 | 73 | -0.13% |
20 Jun 2022 | 6000.00 | 5999.00 | 6048.00 | 5853.00 | 1124 | 2.52% |
17 Jun 2022 | 5852.80 | 5820.10 | 5893.00 | 5800.00 | 172 | -2.33% |
16 Jun 2022 | 5992.20 | 6140.00 | 6145.00 | 5925.05 | 110 | -1.28% |
15 Jun 2022 | 6070.00 | 6097.75 | 6100.00 | 6050.00 | 108 | 2.02% |
14 Jun 2022 | 5950.00 | 5842.50 | 6000.00 | 5842.50 | 26 | 1.62% |
13 Jun 2022 | 5855.00 | 5925.00 | 6035.00 | 5855.00 | 115 | -2.42% |
10 Jun 2022 | 6000.00 | 6080.00 | 6080.00 | 5950.00 | 97 | -0.83% |
09 Jun 2022 | 6049.95 | 6000.00 | 6100.00 | 6000.00 | 987 | -0.08% |
08 Jun 2022 | 6055.00 | 6060.00 | 6145.00 | 6015.00 | 39 | 0.28% |
07 Jun 2022 | 6038.35 | 6099.95 | 6099.95 | 6000.10 | 27 | -0.52% |
06 Jun 2022 | 6070.00 | 6200.00 | 6200.00 | 5955.00 | 68 | -2.56% |
03 Jun 2022 | 6229.30 | 6299.00 | 6299.00 | 6173.95 | 161 | 0.15% |
02 Jun 2022 | 6219.95 | 6193.90 | 6249.70 | 6130.00 | 177 | 1.38% |
01 Jun 2022 | 6135.00 | 6229.95 | 6229.95 | 6058.00 | 144 | -0.81% |
31 May 2022 | 6184.95 | 6243.95 | 6243.95 | 6135.00 | 110 | 0.54% |
30 May 2022 | 6151.75 | 6320.00 | 6320.00 | 6080.00 | 405 | -0.75% |
27 May 2022 | 6198.15 | 6199.00 | 6215.00 | 6100.00 | 397 | 2.47% |
26 May 2022 | 6048.50 | 6300.00 | 6300.00 | 5800.00 | 3181 | 2.31% |
25 May 2022 | 5912.00 | 6052.10 | 6052.25 | 5855.00 | 124 | -3.98% |
24 May 2022 | 6156.75 | 6120.00 | 6273.00 | 6099.95 | 243 | -0.12% |
23 May 2022 | 6164.15 | 6238.95 | 6239.00 | 6036.00 | 96 | 2.17% |
20 May 2022 | 6033.15 | 5854.00 | 6050.00 | 5853.35 | 83 | 4.02% |
19 May 2022 | 5800.00 | 5950.00 | 5950.00 | 5751.00 | 65 | -1.15% |
18 May 2022 | 5867.25 | 5801.00 | 5974.45 | 5780.00 | 89 | 0.86% |
17 May 2022 | 5817.45 | 5775.00 | 5890.00 | 5700.00 | 90 | 2.06% |
16 May 2022 | 5699.95 | 5615.00 | 5750.00 | 5615.00 | 79 | 1.68% |
13 May 2022 | 5605.90 | 5631.00 | 6070.00 | 5600.00 | 480 | -1.13% |
12 May 2022 | 5670.00 | 5755.00 | 5845.00 | 5611.00 | 155 | -2.68% |
11 May 2022 | 5825.85 | 5750.00 | 5988.00 | 5750.00 | 311 | -1.43% |
10 May 2022 | 5910.40 | 6050.00 | 6050.05 | 5905.00 | 213 | -0.34% |
09 May 2022 | 5930.50 | 5900.00 | 6050.00 | 5811.00 | 868 | 0.45% |
06 May 2022 | 5904.00 | 6105.55 | 6189.95 | 5861.05 | 422 | -3.30% |
05 May 2022 | 6105.55 | 6300.00 | 6300.00 | 6050.00 | 281 | -1.70% |
04 May 2022 | 6210.85 | 6250.00 | 6400.00 | 6190.00 | 175 | -2.11% |
02 May 2022 | 6345.00 | 6350.00 | 6400.00 | 6211.00 | 137 | -0.52% |
29 Apr 2022 | 6377.90 | 6470.00 | 6470.00 | 6305.00 | 116 | 0.35% |
28 Apr 2022 | 6355.45 | 6176.00 | 6393.00 | 6176.00 | 170 | 1.81% |
27 Apr 2022 | 6242.55 | 6175.00 | 6393.00 | 6175.00 | 389 | -0.91% |
26 Apr 2022 | 6300.00 | 6300.00 | 6350.00 | 6260.00 | 54 | 0.01% |
25 Apr 2022 | 6299.30 | 6379.90 | 6379.90 | 6150.00 | 123 | 0.93% |
22 Apr 2022 | 6241.05 | 6469.00 | 6469.00 | 6206.00 | 135 | -1.05% |
21 Apr 2022 | 6307.50 | 6445.00 | 6445.00 | 6250.00 | 223 | 0.46% |
20 Apr 2022 | 6278.70 | 6260.10 | 6305.00 | 6175.00 | 183 | -1.10% |
19 Apr 2022 | 6348.55 | 6355.00 | 6404.00 | 6250.15 | 178 | -0.76% |
18 Apr 2022 | 6397.15 | 6300.00 | 6418.00 | 6300.00 | 181 | 0.29% |
13 Apr 2022 | 6378.75 | 6774.95 | 6774.95 | 6300.00 | 373 | -3.08% |
12 Apr 2022 | 6581.15 | 6621.00 | 6750.00 | 6550.00 | 273 | -1.91% |
11 Apr 2022 | 6709.10 | 6799.95 | 6810.00 | 6430.10 | 401 | -0.36% |
08 Apr 2022 | 6733.10 | 6800.00 | 6800.00 | 6729.20 | 325 | -0.43% |
07 Apr 2022 | 6762.35 | 6855.05 | 6998.90 | 6416.00 | 666 | -4.01% |
06 Apr 2022 | 7045.10 | 7063.00 | 7169.10 | 6801.00 | 1534 | 0.45% |
05 Apr 2022 | 7013.65 | 6700.00 | 7055.00 | 6700.00 | 1359 | 5.45% |
04 Apr 2022 | 6651.20 | 6498.00 | 6699.00 | 6379.40 | 885 | 4.39% |
01 Apr 2022 | 6371.25 | 6349.00 | 6439.85 | 6300.00 | 547 | 2.11% |
31 Mar 2022 | 6239.85 | 6270.00 | 6350.00 | 6115.05 | 194 | 2.18% |
30 Mar 2022 | 6106.85 | 6200.00 | 6334.95 | 6010.00 | 433 | -0.52% |
29 Mar 2022 | 6138.60 | 6289.95 | 6350.00 | 6025.00 | 243 | 2.20% |
28 Mar 2022 | 6006.30 | 6350.00 | 6455.45 | 5966.00 | 416 | -4.61% |
25 Mar 2022 | 6296.55 | 6398.90 | 6400.00 | 6202.75 | 174 | 1.71% |
24 Mar 2022 | 6190.55 | 6396.95 | 6397.00 | 6025.00 | 710 | -0.67% |
23 Mar 2022 | 6232.40 | 6499.95 | 6500.00 | 6212.25 | 288 | -2.84% |
22 Mar 2022 | 6414.65 | 6503.00 | 6599.00 | 6333.00 | 263 | -0.97% |
21 Mar 2022 | 6477.80 | 6161.00 | 6656.00 | 6161.00 | 749 | 6.06% |
17 Mar 2022 | 6107.45 | 5990.00 | 6158.95 | 5903.10 | 339 | 2.95% |
16 Mar 2022 | 5932.25 | 5900.00 | 5980.00 | 5612.30 | 195 | 2.36% |
15 Mar 2022 | 5795.40 | 5900.05 | 6096.95 | 5712.00 | 414 | -2.91% |
14 Mar 2022 | 5969.30 | 5999.00 | 6024.50 | 5859.05 | 261 | 1.88% |
11 Mar 2022 | 5858.95 | 5825.00 | 5900.00 | 5800.00 | 163 | 0.58% |
10 Mar 2022 | 5825.00 | 5965.55 | 5965.55 | 5751.00 | 367 | 0.79% |
09 Mar 2022 | 5779.40 | 5706.00 | 5794.00 | 5705.00 | 277 | 1.46% |
08 Mar 2022 | 5696.05 | 5500.00 | 5740.00 | 5500.00 | 266 | 4.21% |
07 Mar 2022 | 5466.05 | 5745.00 | 5745.00 | 5232.00 | 502 | -4.40% |
04 Mar 2022 | 5717.85 | 5877.00 | 5877.00 | 5700.00 | 96 | -1.98% |
03 Mar 2022 | 5833.30 | 5885.00 | 5885.00 | 5725.10 | 120 | -0.33% |
02 Mar 2022 | 5852.85 | 5899.00 | 5899.00 | 5800.00 | 158 | 0.93% |
28 Feb 2022 | 5799.00 | 5881.00 | 5881.00 | 5745.90 | 181 | -1.05% |
25 Feb 2022 | 5860.25 | 5750.00 | 5884.90 | 5750.00 | 533 | 0.74% |
24 Feb 2022 | 5817.05 | 5655.00 | 5870.00 | 5655.00 | 484 | -0.14% |
23 Feb 2022 | 5825.05 | 5805.00 | 5889.95 | 5750.00 | 605 | 0.46% |
22 Feb 2022 | 5798.20 | 5630.00 | 5889.95 | 5630.00 | 866 | -1.73% |
21 Feb 2022 | 5900.20 | 5851.00 | 6000.00 | 5851.00 | 769 | -0.57% |
18 Feb 2022 | 5934.15 | 6002.00 | 6099.00 | 5851.00 | 364 | -2.82% |
17 Feb 2022 | 6106.40 | 6060.00 | 6189.95 | 6000.00 | 141 | 1.79% |
16 Feb 2022 | 5999.20 | 6364.00 | 6364.00 | 5960.00 | 222 | -3.15% |
15 Feb 2022 | 6194.35 | 6005.00 | 6229.95 | 5850.00 | 295 | 2.12% |
14 Feb 2022 | 6065.75 | 6111.00 | 6298.00 | 5905.00 | 298 | -3.05% |
11 Feb 2022 | 6256.30 | 6400.00 | 6400.00 | 6160.05 | 181 | -1.07% |
10 Feb 2022 | 6323.75 | 6401.00 | 6944.45 | 6225.00 | 809 | -0.73% |
09 Feb 2022 | 6370.40 | 6275.05 | 6575.00 | 6275.00 | 374 | 1.08% |
08 Feb 2022 | 6302.45 | 6520.05 | 6659.90 | 6200.00 | 1272 | -3.34% |
07 Feb 2022 | 6520.05 | 7001.00 | 7001.00 | 6440.00 | 4365 | -16.70% |
04 Feb 2022 | 7826.80 | 7400.00 | 7944.45 | 7200.00 | 4041 | 8.87% |
03 Feb 2022 | 7188.80 | 6930.00 | 7254.00 | 6930.00 | 425 | 4.28% |
02 Feb 2022 | 6893.75 | 6800.00 | 6900.00 | 6800.00 | 788 | 1.38% |
01 Feb 2022 | 6800.00 | 6599.95 | 6849.00 | 6520.00 | 2941 | 3.28% |
31 Jan 2022 | 6584.15 | 6790.00 | 6790.00 | 6510.00 | 684 | -1.63% |
28 Jan 2022 | 6693.50 | 6775.00 | 6798.00 | 6600.00 | 2016 | -2.04% |
27 Jan 2022 | 6832.85 | 6767.05 | 6997.95 | 6600.00 | 520 | -1.73% |
25 Jan 2022 | 6952.85 | 6908.00 | 6990.00 | 6652.00 | 1251 | -0.36% |
24 Jan 2022 | 6977.70 | 7000.00 | 7010.00 | 6512.25 | 1337 | -0.04% |
21 Jan 2022 | 6980.70 | 6999.00 | 7068.00 | 6900.00 | 591 | -0.84% |
20 Jan 2022 | 7039.50 | 7020.05 | 7147.95 | 6900.00 | 735 | 0.27% |
19 Jan 2022 | 7020.60 | 7160.00 | 7199.00 | 6910.10 | 486 | -0.56% |
18 Jan 2022 | 7060.05 | 7200.00 | 7350.00 | 7000.05 | 362 | -1.45% |
17 Jan 2022 | 7163.65 | 7599.95 | 7599.95 | 7050.00 | 757 | 1.42% |
14 Jan 2022 | 7063.55 | 6450.00 | 7150.00 | 6450.00 | 1783 | 9.47% |
13 Jan 2022 | 6452.40 | 6380.00 | 6490.00 | 6300.00 | 792 | 3.84% |
12 Jan 2022 | 6213.80 | 5900.00 | 6279.50 | 5880.00 | 715 | 4.73% |
11 Jan 2022 | 5933.20 | 5900.00 | 5975.00 | 5840.00 | 962 | 0.49% |
10 Jan 2022 | 5904.10 | 5761.05 | 5975.00 | 5761.00 | 481 | 2.58% |
07 Jan 2022 | 5755.40 | 5744.90 | 5794.00 | 5740.00 | 83 | 0.18% |
06 Jan 2022 | 5744.90 | 5609.00 | 5773.95 | 5609.00 | 217 | 1.22% |
05 Jan 2022 | 5675.65 | 5621.05 | 5749.00 | 5605.00 | 305 | 1.10% |
04 Jan 2022 | 5613.95 | 5700.00 | 5800.00 | 5600.00 | 280 | -1.14% |
03 Jan 2022 | 5678.40 | 5889.95 | 5889.95 | 5623.05 | 337 | -0.86% |
31 Dec 2021 | 5727.50 | 5700.00 | 5824.00 | 5648.00 | 76 | 2.52% |
30 Dec 2021 | 5586.60 | 5679.00 | 5700.00 | 5561.00 | 120 | -0.82% |
29 Dec 2021 | 5633.00 | 5629.90 | 5700.00 | 5620.05 | 179 | 0.44% |
28 Dec 2021 | 5608.05 | 5799.95 | 5800.00 | 5580.00 | 521 | -2.30% |
27 Dec 2021 | 5740.00 | 5690.00 | 5770.00 | 5690.00 | 46 | 0.70% |
24 Dec 2021 | 5700.30 | 5705.05 | 5838.95 | 5688.00 | 93 | 0.43% |
23 Dec 2021 | 5676.00 | 5789.95 | 5789.95 | 5630.00 | 82 | 0.45% |
22 Dec 2021 | 5650.60 | 5750.00 | 5797.95 | 5600.00 | 261 | -0.98% |
21 Dec 2021 | 5706.45 | 5600.00 | 5749.00 | 5600.00 | 133 | 1.26% |
20 Dec 2021 | 5635.35 | 5670.00 | 5750.00 | 5525.10 | 943 | -1.74% |
17 Dec 2021 | 5735.30 | 5724.00 | 5938.95 | 5724.00 | 653 | -1.69% |
16 Dec 2021 | 5833.60 | 5782.00 | 5948.85 | 5775.00 | 221 | -1.03% |
15 Dec 2021 | 5894.35 | 6039.00 | 6039.00 | 5715.10 | 1029 | 0.18% |
14 Dec 2021 | 5883.50 | 5739.95 | 5989.90 | 5625.00 | 4200 | 3.23% |
13 Dec 2021 | 5699.40 | 5589.00 | 5759.00 | 5560.00 | 446 | 2.53% |
10 Dec 2021 | 5559.00 | 5589.00 | 5589.00 | 5435.20 | 122 | 0.71% |
09 Dec 2021 | 5520.05 | 5491.05 | 5589.00 | 5491.00 | 33 | -2.46% |
08 Dec 2021 | 5659.45 | 5415.00 | 5739.00 | 5415.00 | 109 | 2.70% |
07 Dec 2021 | 5510.70 | 5330.00 | 5549.80 | 5330.00 | 122 | 1.65% |
06 Dec 2021 | 5421.30 | 5450.00 | 5699.00 | 5410.00 | 46 | -1.21% |
03 Dec 2021 | 5487.65 | 5450.00 | 5499.90 | 5401.05 | 43 | 0.93% |
02 Dec 2021 | 5437.00 | 5500.00 | 5540.00 | 5410.10 | 340 | -0.39% |
01 Dec 2021 | 5458.15 | 5455.00 | 5489.00 | 5311.00 | 123 | 0.60% |
30 Nov 2021 | 5425.40 | 5659.95 | 5695.00 | 5400.00 | 243 | -1.10% |
29 Nov 2021 | 5486.00 | 5385.55 | 5557.40 | 5265.00 | 167 | -0.63% |
26 Nov 2021 | 5520.70 | 5500.00 | 5687.95 | 5460.10 | 665 | -0.86% |
25 Nov 2021 | 5568.55 | 5550.00 | 5600.00 | 5525.05 | 29 | 1.03% |
24 Nov 2021 | 5511.95 | 5455.00 | 5560.00 | 5402.00 | 257 | 1.66% |
23 Nov 2021 | 5422.00 | 5305.00 | 5475.00 | 5305.00 | 54 | 1.22% |
22 Nov 2021 | 5356.50 | 5598.90 | 5598.90 | 5330.10 | 455 | -1.84% |
18 Nov 2021 | 5457.05 | 5521.00 | 5590.00 | 5410.00 | 629 | -2.49% |
17 Nov 2021 | 5596.65 | 5652.00 | 5877.00 | 5550.00 | 973 | -1.98% |
16 Nov 2021 | 5709.55 | 5625.00 | 5800.00 | 5625.00 | 307 | -0.58% |
15 Nov 2021 | 5742.85 | 5999.75 | 5999.75 | 5600.55 | 328 | -0.09% |
12 Nov 2021 | 5747.95 | 6000.00 | 6200.00 | 5715.00 | 2929 | 0.27% |
11 Nov 2021 | 5732.75 | 5699.90 | 5745.00 | 5615.05 | 303 | 0.62% |
10 Nov 2021 | 5697.15 | 5749.70 | 5750.00 | 5592.00 | 281 | 0.97% |
09 Nov 2021 | 5642.40 | 5450.05 | 5895.95 | 5450.05 | 296 | -1.67% |
08 Nov 2021 | 5738.25 | 5884.95 | 5884.95 | 5601.05 | 563 | 0.51% |
04 Nov 2021 | 5709.35 | 5821.00 | 5949.95 | 5700.00 | 1105 | 0.76% |
03 Nov 2021 | 5666.50 | 5790.00 | 6000.00 | 5650.00 | 1188 | -0.78% |
02 Nov 2021 | 5710.85 | 5340.00 | 5750.00 | 5340.00 | 3066 | 6.80% |
01 Nov 2021 | 5347.00 | 5398.80 | 5398.80 | 5195.00 | 237 | 1.83% |
29 Oct 2021 | 5250.85 | 5102.00 | 5299.00 | 4947.00 | 2039 | 5.02% |
28 Oct 2021 | 4999.95 | 5000.00 | 5048.00 | 4900.00 | 120604 | -0.76% |
27 Oct 2021 | 5038.35 | 5294.00 | 5294.00 | 4922.00 | 608 | 1.99% |
26 Oct 2021 | 4940.05 | 5002.00 | 5185.00 | 4870.00 | 2808 | -3.40% |
25 Oct 2021 | 5113.90 | 5405.00 | 5405.00 | 5000.00 | 695 | -5.30% |
22 Oct 2021 | 5400.25 | 5449.00 | 5449.00 | 5310.00 | 232 | -0.21% |
21 Oct 2021 | 5411.65 | 5445.00 | 5445.00 | 5300.50 | 157 | 2.11% |
20 Oct 2021 | 5300.05 | 5402.00 | 5402.00 | 5300.00 | 156 | -1.90% |
19 Oct 2021 | 5402.50 | 5430.00 | 5470.00 | 5400.00 | 310 | -1.77% |
18 Oct 2021 | 5500.00 | 5500.00 | 5575.00 | 5401.00 | 327 | 0.69% |
14 Oct 2021 | 5462.30 | 5450.00 | 5480.00 | 5400.00 | 153 | 0.67% |
13 Oct 2021 | 5426.00 | 5549.00 | 5549.00 | 5401.00 | 196 | -1.61% |
12 Oct 2021 | 5515.00 | 5415.00 | 5525.00 | 5415.00 | 74 | 0.86% |
11 Oct 2021 | 5468.20 | 5525.00 | 5544.40 | 5452.00 | 98 | 1.19% |
08 Oct 2021 | 5403.65 | 5797.95 | 5797.95 | 5400.00 | 494 | -2.38% |
07 Oct 2021 | 5535.35 | 5535.10 | 5669.00 | 5535.00 | 174 | -1.92% |
06 Oct 2021 | 5643.70 | 5570.05 | 5670.00 | 5570.00 | 154 | 1.40% |
05 Oct 2021 | 5566.00 | 5550.00 | 5665.00 | 5501.00 | 113 | 0.29% |
04 Oct 2021 | 5550.00 | 5511.00 | 5575.00 | 5420.00 | 403 | 0.63% |
01 Oct 2021 | 5515.00 | 5580.00 | 5580.00 | 5505.00 | 36 | -1.23% |
30 Sep 2021 | 5583.50 | 5575.00 | 5594.95 | 5500.00 | 29 | 0.95% |
29 Sep 2021 | 5530.90 | 5511.00 | 5575.00 | 5500.00 | 37 | -0.26% |
28 Sep 2021 | 5545.55 | 5568.50 | 5615.00 | 5400.00 | 204 | 1.35% |
27 Sep 2021 | 5471.80 | 5525.05 | 5648.95 | 5413.10 | 229 | -2.36% |
24 Sep 2021 | 5604.00 | 5500.00 | 5606.00 | 5500.00 | 53 | 1.26% |
23 Sep 2021 | 5534.35 | 5650.00 | 5699.00 | 5463.00 | 400 | -2.31% |
22 Sep 2021 | 5665.50 | 5575.05 | 5725.00 | 5575.05 | 67 | 0.46% |
21 Sep 2021 | 5639.55 | 5450.00 | 5669.05 | 5450.00 | 593 | -0.04% |
20 Sep 2021 | 5641.85 | 5619.95 | 5672.95 | 5550.05 | 110 | 1.64% |
17 Sep 2021 | 5551.00 | 5596.00 | 5675.00 | 5506.00 | 151 | -0.54% |
16 Sep 2021 | 5581.25 | 5698.95 | 5700.00 | 5581.00 | 362 | -1.22% |
15 Sep 2021 | 5650.00 | 5626.70 | 5839.95 | 5620.00 | 535 | 0.41% |
14 Sep 2021 | 5626.70 | 5700.00 | 5729.45 | 5621.10 | 45 | -0.26% |
13 Sep 2021 | 5641.15 | 5620.10 | 5699.95 | 5613.10 | 55 | -0.77% |
09 Sep 2021 | 5685.00 | 5672.00 | 5700.00 | 5650.00 | 75 | 0.25% |
08 Sep 2021 | 5671.05 | 5697.00 | 5809.95 | 5667.10 | 92 | -0.68% |
07 Sep 2021 | 5709.85 | 5675.00 | 5744.95 | 5610.00 | 48 | 0.05% |
06 Sep 2021 | 5707.15 | 5776.95 | 5776.95 | 5601.05 | 244 | 0.28% |
03 Sep 2021 | 5691.15 | 5665.05 | 5784.80 | 5665.05 | 184 | 0.28% |
02 Sep 2021 | 5675.00 | 5651.15 | 5789.00 | 5651.15 | 241 | 0.09% |
01 Sep 2021 | 5669.65 | 5675.00 | 5791.85 | 5625.00 | 288 | 0.19% |
31 Aug 2021 | 5658.80 | 5697.60 | 5743.00 | 5640.05 | 67 | -0.42% |
30 Aug 2021 | 5682.45 | 5390.00 | 5768.00 | 5390.00 | 569 | 5.66% |
27 Aug 2021 | 5378.30 | 5365.00 | 5450.00 | 5365.00 | 60 | -0.40% |
26 Aug 2021 | 5400.00 | 5593.00 | 5593.00 | 5326.10 | 76 | 1.85% |
25 Aug 2021 | 5301.85 | 5345.00 | 5345.00 | 5226.00 | 935 | -0.79% |
24 Aug 2021 | 5343.95 | 5406.40 | 5595.45 | 5299.95 | 698 | -2.48% |
23 Aug 2021 | 5480.00 | 5610.05 | 5625.00 | 5470.65 | 540 | -2.70% |
20 Aug 2021 | 5631.95 | 5700.00 | 5750.00 | 5600.00 | 161 | -0.54% |
18 Aug 2021 | 5662.40 | 5650.05 | 5755.00 | 5580.00 | 311 | -0.30% |
17 Aug 2021 | 5679.20 | 5720.00 | 5799.45 | 5511.00 | 147 | -1.65% |
16 Aug 2021 | 5774.65 | 5990.00 | 5990.00 | 5702.05 | 361 | -0.35% |
13 Aug 2021 | 5794.80 | 5649.95 | 5905.00 | 5649.95 | 6388 | 7.24% |
12 Aug 2021 | 5403.65 | 5400.00 | 5525.00 | 5310.05 | 529 | 1.38% |
11 Aug 2021 | 5330.25 | 5302.05 | 5413.90 | 5200.00 | 346 | -0.07% |
10 Aug 2021 | 5334.00 | 5401.00 | 5523.90 | 5201.00 | 1242 | -2.32% |
09 Aug 2021 | 5460.50 | 5251.00 | 5600.00 | 5251.00 | 941 | 1.60% |
06 Aug 2021 | 5374.30 | 5355.00 | 5450.00 | 5350.00 | 153 | -0.31% |
05 Aug 2021 | 5390.90 | 5401.00 | 5499.00 | 5310.00 | 262 | -1.82% |
04 Aug 2021 | 5490.90 | 5540.00 | 5600.00 | 5437.00 | 215 | 0.02% |
03 Aug 2021 | 5489.90 | 5450.00 | 5540.00 | 5432.00 | 77 | -0.28% |
02 Aug 2021 | 5505.25 | 5440.00 | 5550.00 | 5440.00 | 220 | 1.29% |
30 Jul 2021 | 5434.90 | 5564.95 | 5655.00 | 5370.00 | 263 | 1.39% |
29 Jul 2021 | 5360.45 | 5422.00 | 5499.00 | 5310.00 | 205 | -1.54% |
28 Jul 2021 | 5444.50 | 5490.00 | 5500.00 | 5425.00 | 106 | -0.71% |
27 Jul 2021 | 5483.50 | 5598.00 | 5644.95 | 5470.00 | 611 | -1.77% |
26 Jul 2021 | 5582.40 | 5550.00 | 5655.00 | 5510.00 | 599 | 1.44% |
23 Jul 2021 | 5503.10 | 5574.90 | 5575.00 | 5400.00 | 402 | 1.38% |
22 Jul 2021 | 5428.15 | 5335.00 | 5500.00 | 5335.00 | 143 | 1.87% |
20 Jul 2021 | 5328.35 | 5325.05 | 5419.00 | 5310.00 | 246 | -1.31% |
19 Jul 2021 | 5399.00 | 5175.00 | 5425.00 | 5151.50 | 180 | 0.48% |
16 Jul 2021 | 5373.35 | 5331.00 | 5400.00 | 5331.00 | 100 | 0.06% |
15 Jul 2021 | 5370.00 | 5300.00 | 5430.00 | 5255.00 | 155 | 0.22% |
14 Jul 2021 | 5358.00 | 5383.85 | 5410.00 | 5321.10 | 1085 | -0.48% |
13 Jul 2021 | 5383.85 | 5410.25 | 5450.00 | 5210.00 | 272 | -0.61% |
12 Jul 2021 | 5417.15 | 5404.05 | 5500.00 | 5353.00 | 354 | -0.89% |
09 Jul 2021 | 5465.55 | 5545.00 | 5545.00 | 5402.00 | 593 | -0.63% |
08 Jul 2021 | 5500.00 | 5400.00 | 5545.00 | 5400.00 | 2587 | 1.67% |
07 Jul 2021 | 5409.60 | 5398.00 | 5479.00 | 5260.05 | 1597 | 1.11% |
06 Jul 2021 | 5350.00 | 5370.00 | 5450.00 | 5312.20 | 336 | 1.17% |
05 Jul 2021 | 5287.95 | 5206.00 | 5499.20 | 5206.00 | 273 | -0.66% |
02 Jul 2021 | 5322.90 | 5342.00 | 5489.95 | 5292.00 | 324 | -0.37% |
01 Jul 2021 | 5342.60 | 5450.00 | 5489.00 | 5326.00 | 420 | -1.61% |
30 Jun 2021 | 5429.90 | 5475.00 | 5490.00 | 5399.00 | 507 | 1.20% |
29 Jun 2021 | 5365.45 | 5000.00 | 5485.00 | 5000.00 | 1908 | 8.07% |
28 Jun 2021 | 4964.60 | 5320.00 | 5320.00 | 4762.00 | 1166 | -1.87% |
25 Jun 2021 | 5059.35 | 5600.00 | 5600.00 | 4911.00 | 2728 | -8.62% |
24 Jun 2021 | 5536.65 | 5855.00 | 5855.00 | 5340.05 | 948 | 6.26% |
23 Jun 2021 | 5210.60 | 4994.00 | 5348.00 | 4800.00 | 1929 | 7.44% |
22 Jun 2021 | 4849.65 | 4790.00 | 4894.00 | 4701.00 | 1264 | 3.95% |
21 Jun 2021 | 4665.25 | 4700.00 | 4793.00 | 4591.00 | 2613 | 3.68% |
18 Jun 2021 | 4499.75 | 4500.05 | 4500.05 | 4451.00 | 178 | -0.12% |
17 Jun 2021 | 4504.95 | 4445.00 | 4600.00 | 4445.00 | 766 | -0.21% |
16 Jun 2021 | 4514.65 | 4550.00 | 4599.95 | 4510.05 | 375 | -1.22% |
15 Jun 2021 | 4570.20 | 4668.30 | 4668.30 | 4461.25 | 694 | -0.49% |
14 Jun 2021 | 4592.50 | 4500.00 | 4700.00 | 4401.20 | 1798 | 2.07% |
11 Jun 2021 | 4499.20 | 4489.95 | 4500.00 | 4440.00 | 177 | 0.59% |
10 Jun 2021 | 4472.70 | 4549.85 | 4549.85 | 4470.00 | 123 | 0.06% |
09 Jun 2021 | 4470.00 | 4492.15 | 4500.00 | 4460.00 | 379 | -0.48% |
08 Jun 2021 | 4491.45 | 4638.00 | 4639.00 | 4452.00 | 427 | -1.30% |
07 Jun 2021 | 4550.55 | 4440.00 | 4590.00 | 4410.00 | 725 | 3.20% |
04 Jun 2021 | 4409.45 | 4439.00 | 4497.90 | 4376.00 | 362 | 0.06% |
03 Jun 2021 | 4406.70 | 4423.00 | 4486.95 | 4392.95 | 2304 | 0.13% |
02 Jun 2021 | 4401.10 | 4450.00 | 4464.95 | 4385.00 | 402 | -0.57% |
01 Jun 2021 | 4426.15 | 4515.00 | 4515.00 | 4405.05 | 258 | -0.50% |
31 May 2021 | 4448.35 | 4490.00 | 4494.00 | 4425.00 | 351 | -0.43% |
28 May 2021 | 4467.40 | 4450.15 | 4505.00 | 4406.50 | 437 | -0.20% |
27 May 2021 | 4476.25 | 4547.95 | 4547.95 | 4450.05 | 133 | -0.29% |
26 May 2021 | 4489.25 | 4425.00 | 4543.00 | 4425.00 | 489 | 0.48% |
25 May 2021 | 4467.60 | 4450.00 | 4500.00 | 4400.00 | 592 | -0.17% |
24 May 2021 | 4475.05 | 4495.00 | 4565.00 | 4450.00 | 516 | -0.41% |
21 May 2021 | 4493.55 | 4678.95 | 4680.00 | 4400.00 | 2976 | -10.06% |
20 May 2021 | 4996.15 | 4850.05 | 5187.00 | 4712.20 | 1740 | 1.63% |
19 May 2021 | 4915.95 | 4985.95 | 4985.95 | 4700.05 | 232 | 0.74% |
18 May 2021 | 4880.00 | 4899.95 | 4899.95 | 4704.05 | 560 | 3.37% |
17 May 2021 | 4720.95 | 4690.00 | 4800.00 | 4646.00 | 596 | 1.11% |
14 May 2021 | 4669.10 | 4974.40 | 4974.45 | 4540.00 | 191 | -0.84% |
12 May 2021 | 4708.60 | 4640.00 | 4774.05 | 4639.00 | 652 | 2.26% |
11 May 2021 | 4604.55 | 4644.95 | 4644.95 | 4515.05 | 151 | 1.07% |
10 May 2021 | 4555.65 | 4501.00 | 4648.00 | 4501.00 | 253 | 1.14% |
07 May 2021 | 4504.30 | 4460.00 | 4575.00 | 4460.00 | 86 | -0.02% |
06 May 2021 | 4505.00 | 4500.00 | 4590.00 | 4450.00 | 104 | -1.20% |
05 May 2021 | 4559.65 | 4525.00 | 4587.95 | 4420.00 | 196 | -1.52% |
04 May 2021 | 4630.00 | 4649.00 | 4650.00 | 4600.00 | 150 | -0.26% |
03 May 2021 | 4642.00 | 4483.00 | 4650.00 | 4425.10 | 176 | 3.56% |
30 Apr 2021 | 4482.30 | 4588.00 | 4649.95 | 4420.00 | 375 | -2.28% |
29 Apr 2021 | 4586.65 | 4580.00 | 4599.00 | 4570.00 | 65 | 0.13% |
28 Apr 2021 | 4580.80 | 4684.90 | 4684.90 | 4501.05 | 366 | 1.23% |
27 Apr 2021 | 4524.95 | 4511.05 | 4670.00 | 4433.00 | 869 | 0.30% |
26 Apr 2021 | 4511.20 | 4695.00 | 4695.00 | 4460.05 | 387 | -3.41% |
23 Apr 2021 | 4670.55 | 4600.00 | 4739.95 | 4553.50 | 238 | 0.36% |
22 Apr 2021 | 4653.65 | 4894.95 | 4894.95 | 4625.20 | 463 | 0.76% |
20 Apr 2021 | 4618.35 | 4650.00 | 4999.95 | 4560.05 | 432 | -0.68% |
19 Apr 2021 | 4650.00 | 4675.05 | 4711.10 | 4610.00 | 289 | -3.18% |
16 Apr 2021 | 4802.90 | 4606.05 | 4825.00 | 4606.05 | 171 | 3.23% |
15 Apr 2021 | 4652.65 | 4700.00 | 4814.95 | 4561.15 | 62 | -2.91% |
13 Apr 2021 | 4792.30 | 4380.00 | 4825.00 | 4355.10 | 675 | 6.73% |
12 Apr 2021 | 4490.25 | 4750.00 | 4750.00 | 4376.20 | 760 | -7.26% |
09 Apr 2021 | 4841.90 | 4796.60 | 5000.00 | 4700.00 | 197 | 5.01% |
08 Apr 2021 | 4611.00 | 4600.05 | 4696.95 | 4571.00 | 157 | 0.12% |
07 Apr 2021 | 4605.60 | 4608.00 | 4620.00 | 4551.00 | 178 | -0.08% |
06 Apr 2021 | 4609.35 | 4600.00 | 4878.00 | 4600.00 | 115 | 0.13% |
05 Apr 2021 | 4603.40 | 4699.95 | 4699.95 | 4560.30 | 235 | -2.38% |
01 Apr 2021 | 4715.45 | 4701.00 | 4798.70 | 4577.05 | 424 | 0.69% |
31 Mar 2021 | 4682.95 | 4600.05 | 4850.00 | 4378.20 | 400 | 0.53% |
30 Mar 2021 | 4658.10 | 4576.00 | 4779.90 | 4576.00 | 85 | 0.74% |
26 Mar 2021 | 4624.10 | 4401.05 | 4675.00 | 4326.00 | 279 | 2.58% |
25 Mar 2021 | 4507.65 | 4570.00 | 4650.50 | 4444.40 | 135 | -3.82% |
24 Mar 2021 | 4686.75 | 4792.95 | 4792.95 | 4570.00 | 143 | -0.45% |
23 Mar 2021 | 4707.90 | 4678.00 | 4750.00 | 4600.00 | 195 | 0.61% |
22 Mar 2021 | 4679.25 | 4650.00 | 4700.00 | 4570.00 | 160 | 1.68% |
19 Mar 2021 | 4602.15 | 4406.50 | 4650.00 | 4406.50 | 114 | 2.00% |
18 Mar 2021 | 4512.00 | 4530.00 | 4699.00 | 4350.00 | 217 | -0.58% |
17 Mar 2021 | 4538.20 | 4815.00 | 4815.00 | 4500.00 | 279 | -5.00% |
16 Mar 2021 | 4777.05 | 4771.15 | 4820.95 | 4770.00 | 133 | -1.13% |
15 Mar 2021 | 4831.75 | 4850.00 | 4850.00 | 4770.00 | 170 | -0.24% |
12 Mar 2021 | 4843.55 | 4979.95 | 4979.95 | 4761.50 | 237 | -0.13% |
10 Mar 2021 | 4850.00 | 4805.00 | 4850.00 | 4761.50 | 589 | 0.11% |
09 Mar 2021 | 4844.90 | 4799.00 | 4850.00 | 4750.00 | 557 | -0.11% |
08 Mar 2021 | 4850.00 | 4690.20 | 4974.00 | 4690.20 | 148 | 0.05% |
05 Mar 2021 | 4847.45 | 4851.00 | 4851.00 | 4653.05 | 518 | -0.60% |
04 Mar 2021 | 4876.60 | 4989.00 | 4989.00 | 4825.70 | 75 | -0.52% |
03 Mar 2021 | 4901.95 | 4854.80 | 5058.00 | 4854.80 | 479 | 0.97% |
02 Mar 2021 | 4854.80 | 4750.50 | 5000.00 | 4550.00 | 1515 | 7.01% |
01 Mar 2021 | 4536.85 | 4450.00 | 4598.95 | 4357.75 | 164 | 1.97% |
26 Feb 2021 | 4449.10 | 4450.00 | 4590.00 | 4300.00 | 372 | -1.17% |
25 Feb 2021 | 4501.80 | 4110.00 | 4770.00 | 4110.00 | 1119 | 8.66% |
24 Feb 2021 | 4142.95 | 4211.00 | 4212.00 | 4124.05 | 104 | -0.20% |
23 Feb 2021 | 4151.25 | 4200.00 | 4200.00 | 4125.05 | 86 | 0.09% |
22 Feb 2021 | 4147.50 | 4161.50 | 4223.00 | 4100.00 | 569 | -0.01% |
19 Feb 2021 | 4148.10 | 4286.95 | 4286.95 | 4100.00 | 354 | -1.82% |
18 Feb 2021 | 4225.00 | 4443.95 | 4443.95 | 4100.00 | 381 | 1.01% |
17 Feb 2021 | 4182.70 | 4278.95 | 4278.95 | 4126.05 | 56 | 0.04% |
16 Feb 2021 | 4180.85 | 4281.05 | 4291.95 | 4151.05 | 212 | -2.26% |
15 Feb 2021 | 4277.50 | 4439.00 | 4439.00 | 4210.00 | 3431 | 0.89% |
12 Feb 2021 | 4239.75 | 4056.00 | 4300.00 | 4056.00 | 4144 | 6.01% |
11 Feb 2021 | 3999.25 | 4000.00 | 4019.00 | 3853.00 | 526 | -0.39% |
10 Feb 2021 | 4015.00 | 4001.00 | 4020.00 | 3980.00 | 165 | -0.15% |
09 Feb 2021 | 4020.85 | 4006.00 | 4025.00 | 3900.05 | 382 | -0.69% |
08 Feb 2021 | 4048.60 | 4035.00 | 4050.00 | 4001.00 | 547 | 0.34% |
05 Feb 2021 | 4035.00 | 4050.00 | 4050.00 | 3978.00 | 267 | 1.00% |
04 Feb 2021 | 3995.00 | 4073.95 | 4077.95 | 3995.00 | 304 | -0.28% |
03 Feb 2021 | 4006.35 | 4000.00 | 4078.00 | 3961.05 | 248 | 1.43% |
02 Feb 2021 | 3950.05 | 3902.00 | 4035.00 | 3902.00 | 30 | -1.12% |
01 Feb 2021 | 3994.80 | 3852.00 | 4000.00 | 3852.00 | 279 | 1.52% |
29 Jan 2021 | 3935.00 | 4010.00 | 4011.00 | 3760.00 | 442 | -1.06% |
28 Jan 2021 | 3977.25 | 4000.00 | 4000.00 | 3911.00 | 42 | 1.24% |
27 Jan 2021 | 3928.55 | 4000.00 | 4000.00 | 3900.00 | 280 | -1.75% |
25 Jan 2021 | 3998.50 | 4150.00 | 4180.00 | 3996.00 | 105 | -0.01% |
22 Jan 2021 | 3998.90 | 3952.00 | 4112.20 | 3952.00 | 532 | -2.66% |
21 Jan 2021 | 4108.20 | 4070.00 | 4165.00 | 4070.00 | 163 | 0.94% |
20 Jan 2021 | 4070.00 | 4174.00 | 4174.00 | 4016.40 | 299 | -1.92% |
19 Jan 2021 | 4149.50 | 4040.10 | 4175.00 | 4040.10 | 2499 | 2.33% |
18 Jan 2021 | 4055.00 | 4170.00 | 4170.00 | 4033.00 | 169 | -2.86% |
15 Jan 2021 | 4174.25 | 4099.00 | 4175.00 | 4002.20 | 2742 | 3.55% |
14 Jan 2021 | 4031.10 | 4178.00 | 4330.00 | 4015.25 | 1105 | -0.46% |
13 Jan 2021 | 4049.55 | 4225.00 | 4241.00 | 4035.00 | 697 | -2.33% |
12 Jan 2021 | 4146.00 | 4150.00 | 4150.00 | 4055.00 | 1359 | 0.28% |
11 Jan 2021 | 4134.40 | 4196.95 | 4196.95 | 4075.00 | 2411 | 2.08% |
08 Jan 2021 | 4050.00 | 4000.00 | 4050.00 | 4000.00 | 198 | 0.76% |
07 Jan 2021 | 4019.55 | 4099.95 | 4100.00 | 4000.00 | 952 | -0.04% |
06 Jan 2021 | 4021.15 | 4020.10 | 4138.00 | 4011.00 | 641 | -0.43% |
05 Jan 2021 | 4038.35 | 4025.00 | 4100.00 | 4000.00 | 725 | -0.17% |
04 Jan 2021 | 4045.05 | 4060.00 | 4196.00 | 4007.00 | 294 | -0.42% |
01 Jan 2021 | 4062.30 | 4209.00 | 4250.00 | 4006.00 | 313 | -3.56% |
31 Dec 2020 | 4212.35 | 4300.00 | 4300.00 | 4180.00 | 81 | -1.88% |
30 Dec 2020 | 4293.05 | 4219.00 | 4320.00 | 4200.00 | 234 | 0.22% |
29 Dec 2020 | 4283.45 | 4074.00 | 4320.00 | 4074.00 | 1079 | 5.14% |
28 Dec 2020 | 4074.00 | 4094.00 | 4095.00 | 4012.00 | 25 | -0.27% |
24 Dec 2020 | 4085.00 | 4040.00 | 4195.00 | 3950.00 | 337 | 1.72% |
23 Dec 2020 | 4015.80 | 4048.00 | 4048.00 | 3975.00 | 65 | 0.45% |
22 Dec 2020 | 3997.65 | 3900.00 | 4075.00 | 3850.00 | 261 | 1.33% |
21 Dec 2020 | 3945.20 | 3990.05 | 4112.00 | 3800.00 | 290 | -1.58% |
18 Dec 2020 | 4008.65 | 3985.00 | 4050.00 | 3985.00 | 26 | -0.62% |
17 Dec 2020 | 4033.75 | 3973.00 | 4119.20 | 3970.00 | 359 | 1.04% |
16 Dec 2020 | 3992.05 | 4040.00 | 4088.00 | 3960.05 | 197 | -2.35% |
15 Dec 2020 | 4088.30 | 4061.00 | 4150.00 | 3863.00 | 487 | 2.53% |
14 Dec 2020 | 3987.45 | 3712.00 | 4060.00 | 3712.00 | 411 | 1.74% |
11 Dec 2020 | 3919.35 | 4090.00 | 4090.00 | 3900.00 | 271 | -2.75% |
10 Dec 2020 | 4030.00 | 3975.00 | 4040.00 | 3975.00 | 76 | 2.49% |
09 Dec 2020 | 3931.95 | 3915.00 | 3970.00 | 3900.00 | 246 | -1.96% |
08 Dec 2020 | 4010.75 | 4039.00 | 4088.00 | 3956.00 | 87 | -1.93% |
07 Dec 2020 | 4089.70 | 4199.00 | 4199.00 | 3951.00 | 367 | 0.09% |
04 Dec 2020 | 4085.85 | 4200.00 | 4200.00 | 4050.00 | 213 | 1.90% |
03 Dec 2020 | 4009.75 | 4049.95 | 4249.95 | 3900.00 | 1220 | 0.75% |
02 Dec 2020 | 3979.80 | 3900.00 | 4025.00 | 3900.00 | 239 | 3.95% |
01 Dec 2020 | 3828.55 | 4000.00 | 4050.00 | 3800.00 | 294 | -4.15% |
27 Nov 2020 | 3994.30 | 3717.00 | 4025.00 | 3717.00 | 483 | 7.96% |
26 Nov 2020 | 3699.90 | 3700.00 | 3757.90 | 3609.00 | 106 | 1.12% |
25 Nov 2020 | 3659.10 | 3585.00 | 3780.00 | 3585.00 | 123 | -1.11% |
24 Nov 2020 | 3700.15 | 3784.00 | 3784.00 | 3640.00 | 481 | 1.45% |
23 Nov 2020 | 3647.15 | 3702.00 | 3702.00 | 3536.00 | 136 | 1.47% |
20 Nov 2020 | 3594.35 | 3709.90 | 3709.90 | 3580.00 | 89 | -0.18% |
19 Nov 2020 | 3601.00 | 3625.00 | 3725.00 | 3600.00 | 119 | 0.03% |
18 Nov 2020 | 3600.00 | 3576.00 | 3600.00 | 3552.00 | 33 | 0.50% |
17 Nov 2020 | 3582.25 | 3709.30 | 3709.30 | 3535.35 | 175 | -1.86% |
14 Nov 2020 | 3650.10 | 3800.00 | 3800.00 | 3626.50 | 398 | 0.66% |
13 Nov 2020 | 3626.00 | 3840.00 | 3966.00 | 3515.00 | 67 | -2.19% |
12 Nov 2020 | 3707.20 | 3525.00 | 3855.00 | 3525.00 | 162 | 5.54% |
11 Nov 2020 | 3512.50 | 3593.00 | 3593.00 | 3450.00 | 55 | 2.63% |
10 Nov 2020 | 3422.50 | 3506.00 | 3599.00 | 3350.00 | 846 | -1.79% |
09 Nov 2020 | 3484.75 | 3550.00 | 3550.00 | 3450.00 | 129 | -0.13% |
06 Nov 2020 | 3489.20 | 3640.00 | 3640.00 | 3470.00 | 363 | 2.32% |
05 Nov 2020 | 3410.00 | 3498.00 | 3539.00 | 3410.00 | 88 | -1.33% |
04 Nov 2020 | 3456.00 | 3449.90 | 3549.00 | 3360.00 | 82 | 2.68% |
03 Nov 2020 | 3365.90 | 3425.00 | 3425.00 | 3333.30 | 114 | -2.30% |
02 Nov 2020 | 3445.30 | 3425.00 | 3456.90 | 3420.00 | 56 | 0.74% |
30 Oct 2020 | 3420.10 | 3448.00 | 3485.00 | 3380.00 | 72 | -0.81% |
29 Oct 2020 | 3448.00 | 3699.20 | 3699.20 | 3390.00 | 36 | -0.89% |
28 Oct 2020 | 3479.00 | 3496.40 | 3496.40 | 3425.00 | 20 | 1.90% |
27 Oct 2020 | 3414.00 | 3440.00 | 3440.00 | 3401.00 | 54 | -0.74% |
26 Oct 2020 | 3439.45 | 3500.00 | 3500.00 | 3401.00 | 26 | -1.73% |
23 Oct 2020 | 3500.00 | 3538.00 | 3538.00 | 3430.00 | 12 | 1.48% |
22 Oct 2020 | 3449.05 | 3499.95 | 3500.00 | 3425.00 | 74 | -1.34% |
21 Oct 2020 | 3496.00 | 3563.00 | 3564.00 | 3495.00 | 43 | -0.67% |
20 Oct 2020 | 3519.75 | 3474.00 | 3530.00 | 3370.00 | 348 | 2.02% |
19 Oct 2020 | 3450.00 | 3405.00 | 3450.00 | 3405.00 | 20 | 1.42% |
16 Oct 2020 | 3401.80 | 3400.00 | 3405.30 | 3399.00 | 106 | -0.06% |
15 Oct 2020 | 3404.00 | 3401.00 | 3440.00 | 3401.00 | 12 | 0.00% |
14 Oct 2020 | 3404.00 | 3371.00 | 3443.00 | 3334.00 | 79 | -0.47% |
13 Oct 2020 | 3420.20 | 3420.00 | 3449.95 | 3420.00 | 45 | 0.59% |
12 Oct 2020 | 3400.10 | 3488.95 | 3488.95 | 3325.00 | 284 | -0.03% |
09 Oct 2020 | 3401.10 | 3456.85 | 3456.90 | 3387.00 | 78 | -0.26% |
08 Oct 2020 | 3410.00 | 3430.00 | 3430.00 | 3400.00 | 82 | -0.14% |
07 Oct 2020 | 3414.75 | 3589.95 | 3589.95 | 3413.00 | 65 | -0.69% |
06 Oct 2020 | 3438.55 | 3489.95 | 3489.95 | 3425.00 | 28 | 0.37% |
05 Oct 2020 | 3425.85 | 3402.75 | 3465.00 | 3402.75 | 109 | -1.24% |
01 Oct 2020 | 3468.90 | 3494.80 | 3494.90 | 3425.00 | 37 | 1.96% |
30 Sep 2020 | 3402.15 | 3400.00 | 3450.00 | 3395.00 | 208 | -1.10% |
29 Sep 2020 | 3440.00 | 3569.95 | 3569.95 | 3401.00 | 38 | -0.29% |
28 Sep 2020 | 3450.10 | 3380.00 | 3451.00 | 3362.00 | 41 | 0.44% |
25 Sep 2020 | 3435.00 | 3448.95 | 3450.05 | 3360.00 | 94 | 2.35% |
24 Sep 2020 | 3356.00 | 3377.75 | 3439.00 | 3350.00 | 58 | -1.93% |
23 Sep 2020 | 3422.00 | 3474.00 | 3474.00 | 3375.00 | 70 | -0.20% |
22 Sep 2020 | 3428.75 | 3416.00 | 3493.00 | 3377.00 | 287 | -0.44% |
21 Sep 2020 | 3443.85 | 3505.00 | 3567.95 | 3430.00 | 188 | -1.74% |
18 Sep 2020 | 3505.00 | 3510.00 | 3510.00 | 3485.00 | 15 | 0.75% |
17 Sep 2020 | 3478.80 | 3570.00 | 3600.00 | 3416.00 | 245 | -2.55% |
16 Sep 2020 | 3569.70 | 3590.00 | 3730.00 | 3506.00 | 148 | -0.56% |
15 Sep 2020 | 3589.65 | 3510.00 | 3698.95 | 3500.00 | 298 | 1.26% |
14 Sep 2020 | 3545.00 | 3525.00 | 3721.95 | 3495.00 | 692 | 2.60% |
11 Sep 2020 | 3455.00 | 3500.00 | 3500.00 | 3451.00 | 39 | -1.04% |
10 Sep 2020 | 3491.35 | 3547.80 | 3548.00 | 3455.00 | 166 | 1.20% |
09 Sep 2020 | 3450.00 | 3600.00 | 3600.00 | 3450.00 | 156 | -1.43% |
08 Sep 2020 | 3500.00 | 3548.00 | 3548.50 | 3499.90 | 260 | -0.52% |
07 Sep 2020 | 3518.20 | 3600.00 | 3611.00 | 3500.00 | 223 | -1.24% |
04 Sep 2020 | 3562.45 | 3536.80 | 3568.00 | 3475.00 | 122 | 0.73% |
03 Sep 2020 | 3536.80 | 3550.00 | 3645.00 | 3500.00 | 400 | -1.62% |
02 Sep 2020 | 3595.00 | 3669.95 | 3674.00 | 3491.00 | 386 | 3.33% |
01 Sep 2020 | 3479.30 | 3658.00 | 3658.00 | 3450.00 | 405 | -2.50% |
31 Aug 2020 | 3568.45 | 3771.30 | 3889.00 | 3525.00 | 497 | -5.38% |
28 Aug 2020 | 3771.30 | 3603.00 | 3850.00 | 3603.00 | 1324 | 5.64% |
27 Aug 2020 | 3570.00 | 3601.00 | 3645.00 | 3570.00 | 431 | -0.77% |
26 Aug 2020 | 3597.55 | 3626.20 | 3626.20 | 3530.00 | 420 | -0.08% |
25 Aug 2020 | 3600.60 | 3651.00 | 3651.00 | 3568.00 | 343 | -0.99% |
24 Aug 2020 | 3636.60 | 3651.00 | 3653.00 | 3609.00 | 1079 | -1.31% |
21 Aug 2020 | 3684.75 | 3550.00 | 3730.00 | 3550.00 | 919 | 3.53% |
20 Aug 2020 | 3559.00 | 3539.00 | 3620.00 | 3539.00 | 859 | 1.68% |
19 Aug 2020 | 3500.05 | 3500.00 | 3520.00 | 3456.00 | 126 | -0.48% |
18 Aug 2020 | 3516.90 | 3600.00 | 3600.00 | 3415.00 | 176 | 2.25% |
17 Aug 2020 | 3439.65 | 3455.00 | 3522.80 | 3430.10 | 125 | -0.52% |
14 Aug 2020 | 3457.75 | 3426.05 | 3526.85 | 3426.05 | 111 | -0.55% |
13 Aug 2020 | 3477.00 | 3400.00 | 3547.00 | 3400.00 | 168 | -0.43% |
12 Aug 2020 | 3491.85 | 3500.00 | 3540.00 | 3450.00 | 71 | 0.01% |
11 Aug 2020 | 3491.60 | 3487.95 | 3524.00 | 3413.10 | 639 | 1.93% |
10 Aug 2020 | 3425.50 | 3445.00 | 3489.00 | 3400.05 | 70 | 0.90% |
07 Aug 2020 | 3394.80 | 3440.00 | 3468.00 | 3303.05 | 171 | -0.15% |
06 Aug 2020 | 3400.00 | 3449.95 | 3449.95 | 3400.00 | 62 | 0.00% |
05 Aug 2020 | 3399.95 | 3450.00 | 3487.70 | 3302.75 | 126 | -2.21% |
04 Aug 2020 | 3476.75 | 3465.00 | 3490.00 | 3404.30 | 55 | 0.46% |
03 Aug 2020 | 3460.95 | 3450.00 | 3475.00 | 3408.50 | 72 | 1.77% |
31 Jul 2020 | 3400.85 | 3518.00 | 3518.00 | 3370.10 | 76 | 0.36% |
30 Jul 2020 | 3388.65 | 3450.00 | 3450.00 | 3380.10 | 85 | -2.81% |
29 Jul 2020 | 3486.75 | 3455.00 | 3528.90 | 3405.00 | 147 | 2.80% |
28 Jul 2020 | 3391.75 | 3525.00 | 3550.00 | 3380.00 | 137 | -1.84% |
27 Jul 2020 | 3455.45 | 3480.00 | 3510.00 | 3416.00 | 277 | -0.76% |
24 Jul 2020 | 3482.00 | 3416.20 | 3550.00 | 3336.20 | 134 | 1.22% |
23 Jul 2020 | 3440.00 | 3548.00 | 3550.00 | 3440.00 | 180 | -0.43% |
22 Jul 2020 | 3455.00 | 3550.00 | 3550.00 | 3455.00 | 138 | -0.38% |
21 Jul 2020 | 3468.35 | 3461.00 | 3498.00 | 3445.00 | 109 | -0.90% |
20 Jul 2020 | 3500.00 | 3540.00 | 3550.00 | 3481.00 | 616 | -0.26% |
17 Jul 2020 | 3509.10 | 3595.95 | 3595.95 | 3455.00 | 212 | 1.74% |
16 Jul 2020 | 3449.00 | 3489.95 | 3520.00 | 3440.00 | 111 | -0.22% |
15 Jul 2020 | 3456.55 | 3441.00 | 3499.00 | 3375.00 | 4175 | 2.19% |
14 Jul 2020 | 3382.40 | 3394.00 | 3400.00 | 3375.00 | 293 | -0.95% |
13 Jul 2020 | 3415.00 | 3376.05 | 3435.00 | 3365.00 | 131 | 0.47% |
10 Jul 2020 | 3399.00 | 3400.00 | 3400.00 | 3375.00 | 638 | -0.76% |
09 Jul 2020 | 3425.00 | 3410.00 | 3450.00 | 3410.00 | 146 | -0.01% |
08 Jul 2020 | 3425.35 | 3450.00 | 3450.00 | 3410.00 | 118 | -0.71% |
07 Jul 2020 | 3450.00 | 3450.00 | 3500.00 | 3400.05 | 189 | 1.23% |
06 Jul 2020 | 3408.20 | 3400.00 | 3490.00 | 3350.00 | 5517 | 0.24% |
03 Jul 2020 | 3400.00 | 3400.00 | 3415.00 | 3400.00 | 164 | -0.58% |
02 Jul 2020 | 3419.95 | 3423.90 | 3430.00 | 3359.00 | 199 | 2.03% |
01 Jul 2020 | 3352.00 | 3448.00 | 3448.00 | 3350.00 | 215 | -0.32% |
30 Jun 2020 | 3362.75 | 3400.05 | 3469.00 | 3350.00 | 163 | -1.72% |
29 Jun 2020 | 3421.60 | 3470.00 | 3529.95 | 3400.00 | 153 | -1.01% |
26 Jun 2020 | 3456.45 | 3650.00 | 3650.00 | 3451.00 | 52 | -1.25% |
25 Jun 2020 | 3500.10 | 3415.00 | 3527.90 | 3415.00 | 203 | 0.17% |
24 Jun 2020 | 3494.05 | 3588.00 | 3698.00 | 3486.20 | 317 | -2.62% |
23 Jun 2020 | 3588.00 | 3501.00 | 3588.00 | 3501.00 | 8 | 0.39% |
22 Jun 2020 | 3574.00 | 3524.00 | 3575.00 | 3475.00 | 296 | 2.75% |
19 Jun 2020 | 3478.35 | 3475.00 | 3550.00 | 3438.10 | 93 | -0.14% |
18 Jun 2020 | 3483.20 | 3490.00 | 3500.00 | 3440.00 | 42 | -0.17% |
17 Jun 2020 | 3489.00 | 3435.00 | 3498.00 | 3435.00 | 34 | -0.29% |
16 Jun 2020 | 3499.00 | 3508.00 | 3508.00 | 3475.00 | 148 | 1.23% |
15 Jun 2020 | 3456.50 | 3422.95 | 3540.00 | 3422.95 | 91 | -1.24% |
12 Jun 2020 | 3500.00 | 3470.00 | 3500.00 | 3401.00 | 107 | 0.31% |
11 Jun 2020 | 3489.30 | 3544.00 | 3549.00 | 3486.00 | 64 | -0.60% |
10 Jun 2020 | 3510.40 | 3483.00 | 3578.00 | 3480.00 | 189 | 0.33% |
09 Jun 2020 | 3498.75 | 3540.00 | 3648.95 | 3482.00 | 299 | 0.54% |
08 Jun 2020 | 3480.00 | 3519.00 | 3588.00 | 3450.00 | 3559 | -0.06% |
05 Jun 2020 | 3482.20 | 3508.85 | 3508.85 | 3405.05 | 539 | 0.89% |
04 Jun 2020 | 3451.55 | 3550.00 | 3550.00 | 3411.00 | 2314 | -6.27% |
03 Jun 2020 | 3682.55 | 3561.00 | 3699.00 | 3540.00 | 940 | 4.41% |
02 Jun 2020 | 3527.00 | 3600.00 | 3600.00 | 3500.00 | 932 | -0.24% |
01 Jun 2020 | 3535.35 | 3576.00 | 3799.95 | 3513.15 | 855 | -0.33% |
29 May 2020 | 3547.00 | 3562.00 | 3562.00 | 3505.75 | 350 | -0.89% |
28 May 2020 | 3579.00 | 3403.00 | 3579.00 | 3403.00 | 343 | 3.41% |
27 May 2020 | 3460.95 | 3385.05 | 3475.90 | 3385.05 | 149 | 1.79% |
26 May 2020 | 3400.00 | 3400.00 | 3499.95 | 3380.00 | 259 | -1.16% |
22 May 2020 | 3440.00 | 3530.00 | 3530.00 | 3440.00 | 35 | -1.71% |
21 May 2020 | 3500.00 | 3460.00 | 3500.00 | 3440.00 | 43 | 1.16% |
20 May 2020 | 3460.00 | 3500.00 | 3500.00 | 3425.00 | 11 | -1.14% |
19 May 2020 | 3500.00 | 3510.00 | 3569.80 | 3487.00 | 332 | 0.36% |
18 May 2020 | 3487.30 | 3569.00 | 3600.00 | 3460.05 | 167 | 0.63% |
15 May 2020 | 3465.40 | 3500.00 | 3600.00 | 3401.90 | 154 | 0.30% |
14 May 2020 | 3455.10 | 3640.00 | 3643.80 | 3433.05 | 258 | -1.93% |
13 May 2020 | 3523.00 | 3500.00 | 3750.00 | 3490.00 | 17912 | 0.66% |
12 May 2020 | 3500.00 | 3499.00 | 3520.00 | 3375.00 | 8 | 0.34% |
11 May 2020 | 3488.15 | 3520.00 | 3520.00 | 3400.00 | 25 | 2.59% |
08 May 2020 | 3400.00 | 3448.00 | 3475.00 | 3400.00 | 11 | 1.49% |
07 May 2020 | 3350.20 | 3334.00 | 3449.80 | 3300.00 | 106 | 0.51% |
06 May 2020 | 3333.30 | 3305.75 | 3450.00 | 3265.00 | 48 | -1.38% |
05 May 2020 | 3380.00 | 3415.05 | 3416.00 | 3330.00 | 194 | -2.03% |
04 May 2020 | 3450.00 | 3685.00 | 3690.00 | 3410.35 | 139 | -2.97% |
30 Apr 2020 | 3555.50 | 3500.00 | 3700.00 | 3500.00 | 85 | -0.13% |
29 Apr 2020 | 3560.00 | 3413.65 | 3579.95 | 3413.60 | 33 | 1.48% |
28 Apr 2020 | 3508.10 | 3580.00 | 3590.00 | 3500.00 | 49 | 0.40% |
27 Apr 2020 | 3494.00 | 3425.00 | 3575.00 | 3412.00 | 55 | -0.17% |
24 Apr 2020 | 3500.00 | 3550.00 | 3550.00 | 3403.00 | 25 | 0.45% |
23 Apr 2020 | 3484.20 | 3800.00 | 3800.00 | 3470.00 | 179 | -0.45% |
22 Apr 2020 | 3500.00 | 3550.00 | 3550.00 | 3500.00 | 50 | -1.45% |
21 Apr 2020 | 3551.60 | 3464.15 | 3601.00 | 3464.15 | 13 | -1.87% |
20 Apr 2020 | 3619.25 | 3574.80 | 3788.00 | 3550.10 | 261 | 3.41% |
17 Apr 2020 | 3500.00 | 3498.85 | 3597.80 | 3412.15 | 89 | 2.47% |
16 Apr 2020 | 3415.60 | 3576.20 | 3576.20 | 3406.00 | 193 | -1.75% |
15 Apr 2020 | 3476.50 | 3515.05 | 3688.95 | 3455.00 | 206 | -3.17% |
13 Apr 2020 | 3590.15 | 3505.00 | 3650.00 | 3380.05 | 115 | 2.58% |
09 Apr 2020 | 3500.00 | 3425.00 | 3598.00 | 3420.00 | 348 | -1.42% |
08 Apr 2020 | 3550.40 | 3588.90 | 3680.00 | 3414.05 | 80 | 4.00% |
07 Apr 2020 | 3413.95 | 3594.85 | 3594.85 | 3300.15 | 434 | 7.26% |
03 Apr 2020 | 3182.80 | 3050.80 | 3200.00 | 3050.80 | 252 | -0.38% |
01 Apr 2020 | 3194.80 | 3379.00 | 3390.00 | 3101.50 | 53 | -5.47% |
31 Mar 2020 | 3379.75 | 3200.00 | 3400.00 | 3070.20 | 47 | 8.45% |
30 Mar 2020 | 3116.55 | 3125.00 | 3180.00 | 3009.00 | 74 | 0.09% |
27 Mar 2020 | 3113.85 | 3201.25 | 3270.00 | 3065.00 | 178 | -1.96% |
26 Mar 2020 | 3176.00 | 3100.00 | 3298.95 | 3070.05 | 121 | 4.41% |
25 Mar 2020 | 3041.80 | 2900.00 | 3170.00 | 2900.00 | 58 | 4.89% |
24 Mar 2020 | 2900.00 | 3100.00 | 3100.00 | 2700.00 | 61 | 4.47% |
23 Mar 2020 | 2776.00 | 3100.00 | 3700.00 | 2776.00 | 1028 | -20.00% |
20 Mar 2020 | 3470.00 | 3700.00 | 3700.00 | 3190.00 | 45 | 2.82% |
19 Mar 2020 | 3374.75 | 3100.00 | 3510.00 | 3100.00 | 85 | -1.75% |
18 Mar 2020 | 3435.00 | 3750.00 | 3750.00 | 3200.00 | 113 | -3.07% |
17 Mar 2020 | 3543.70 | 3525.00 | 3750.00 | 3500.00 | 211 | 0.58% |
16 Mar 2020 | 3523.35 | 4000.00 | 4127.00 | 3475.00 | 355 | -14.64% |
13 Mar 2020 | 4127.55 | 3550.00 | 4500.00 | 3101.00 | 81 | 8.47% |
12 Mar 2020 | 3805.20 | 4121.00 | 4545.00 | 3669.00 | 367 | -9.54% |
11 Mar 2020 | 4206.45 | 4200.00 | 4350.00 | 4121.00 | 47 | 0.48% |
09 Mar 2020 | 4186.50 | 4230.00 | 4290.00 | 4048.00 | 98 | -2.72% |
06 Mar 2020 | 4303.70 | 4300.00 | 4390.00 | 4275.00 | 73 | -2.74% |
05 Mar 2020 | 4425.00 | 4400.00 | 4491.00 | 4350.00 | 17 | 1.73% |
04 Mar 2020 | 4349.80 | 4295.00 | 4350.00 | 4270.00 | 233 | 1.41% |
03 Mar 2020 | 4289.30 | 4280.10 | 4406.00 | 4270.00 | 68 | -0.24% |
02 Mar 2020 | 4299.70 | 4478.00 | 4478.00 | 4234.00 | 91 | -2.35% |
28 Feb 2020 | 4403.00 | 4501.00 | 4501.00 | 4200.00 | 167 | -4.61% |
27 Feb 2020 | 4616.00 | 4680.00 | 4700.00 | 4610.00 | 9 | -2.15% |
26 Feb 2020 | 4717.20 | 4698.00 | 4790.00 | 4625.00 | 225 | 2.36% |
25 Feb 2020 | 4608.60 | 4625.00 | 4769.00 | 4575.00 | 134 | -0.61% |
24 Feb 2020 | 4637.00 | 4503.00 | 4671.00 | 4503.00 | 85 | 2.97% |
20 Feb 2020 | 4503.45 | 4495.40 | 4549.00 | 4451.10 | 77 | 0.18% |
19 Feb 2020 | 4495.30 | 4610.00 | 4610.00 | 4471.05 | 232 | -2.51% |
18 Feb 2020 | 4610.95 | 4700.00 | 4787.00 | 4585.00 | 89 | -0.10% |
17 Feb 2020 | 4615.45 | 4870.00 | 4870.00 | 4516.00 | 447 | -5.06% |
14 Feb 2020 | 4861.50 | 4994.95 | 4994.95 | 4852.00 | 96 | -0.23% |
13 Feb 2020 | 4872.55 | 4815.00 | 4974.95 | 4815.00 | 84 | -0.62% |
12 Feb 2020 | 4902.75 | 5050.00 | 5050.00 | 4880.00 | 355 | -0.86% |
11 Feb 2020 | 4945.35 | 4650.00 | 4999.00 | 4650.00 | 959 | 6.71% |
10 Feb 2020 | 4634.40 | 4629.00 | 4696.00 | 4590.00 | 438 | 4.52% |
07 Feb 2020 | 4433.80 | 4538.00 | 4590.00 | 4410.00 | 477 | -2.15% |
06 Feb 2020 | 4531.45 | 4502.00 | 5000.00 | 4450.00 | 6552 | 8.13% |
05 Feb 2020 | 4190.90 | 4500.00 | 4500.00 | 4160.00 | 389 | -6.90% |
04 Feb 2020 | 4501.35 | 3900.00 | 4604.85 | 3751.00 | 1126 | 17.30% |
03 Feb 2020 | 3837.40 | 3844.00 | 3894.00 | 3825.00 | 50 | -0.79% |
01 Feb 2020 | 3867.80 | 3729.00 | 3899.90 | 3700.00 | 91 | 4.03% |
31 Jan 2020 | 3717.95 | 3975.60 | 4000.00 | 3506.00 | 522 | -6.48% |
30 Jan 2020 | 3975.60 | 4393.00 | 4428.00 | 3890.00 | 1912 | -8.07% |
29 Jan 2020 | 4324.65 | 4490.00 | 4600.00 | 4202.75 | 1088 | -4.64% |
28 Jan 2020 | 4535.00 | 4530.00 | 4639.00 | 4502.75 | 51 | -0.47% |
27 Jan 2020 | 4556.35 | 4580.00 | 4599.95 | 4526.00 | 55 | 1.34% |
24 Jan 2020 | 4496.00 | 4855.00 | 4855.00 | 4450.00 | 1479 | -6.00% |
23 Jan 2020 | 4783.00 | 4780.00 | 4999.00 | 4780.00 | 72 | -1.30% |
22 Jan 2020 | 4846.00 | 4760.00 | 4846.00 | 4713.00 | 29 | 1.95% |
21 Jan 2020 | 4753.15 | 4771.10 | 4877.00 | 4751.10 | 23 | -2.02% |
20 Jan 2020 | 4851.15 | 4771.00 | 4877.95 | 4771.00 | 13 | 2.13% |
17 Jan 2020 | 4750.00 | 4874.95 | 4874.95 | 4750.00 | 25 | 0.74% |
16 Jan 2020 | 4715.00 | 4849.00 | 4849.00 | 4700.00 | 29 | -1.71% |
15 Jan 2020 | 4796.90 | 4849.00 | 4849.00 | 4775.00 | 54 | 1.35% |
14 Jan 2020 | 4733.05 | 4750.00 | 4800.00 | 4660.00 | 60 | -1.09% |
13 Jan 2020 | 4785.00 | 4780.00 | 4800.00 | 4750.00 | 41 | 0.40% |
10 Jan 2020 | 4765.85 | 4880.00 | 4900.00 | 4765.00 | 29 | -0.71% |
09 Jan 2020 | 4800.00 | 4892.00 | 4892.00 | 4771.00 | 41 | -0.92% |
08 Jan 2020 | 4844.35 | 4809.25 | 4900.00 | 4720.00 | 30 | 0.73% |
07 Jan 2020 | 4809.25 | 4949.00 | 4949.00 | 4805.00 | 16 | 0.09% |
06 Jan 2020 | 4804.85 | 4805.00 | 4900.00 | 4800.00 | 72 | -3.17% |
03 Jan 2020 | 4962.25 | 4908.00 | 4980.00 | 4800.00 | 42 | 5.55% |
02 Jan 2020 | 4701.45 | 4800.10 | 4800.10 | 4666.05 | 93 | -2.88% |
01 Jan 2020 | 4840.70 | 4810.00 | 4841.00 | 4810.00 | 7 | -0.85% |
31 Dec 2019 | 4882.00 | 5000.00 | 5000.00 | 4870.00 | 68 | -2.36% |
30 Dec 2019 | 4999.85 | 5000.00 | 5100.00 | 4900.00 | 290 | 3.80% |
27 Dec 2019 | 4816.65 | 4759.00 | 4850.00 | 4658.00 | 16 | 2.24% |
26 Dec 2019 | 4711.00 | 4712.00 | 4726.00 | 4660.00 | 31 | -0.32% |
24 Dec 2019 | 4726.00 | 4700.00 | 4900.00 | 4700.00 | 61 | 1.53% |
23 Dec 2019 | 4655.00 | 4700.00 | 4700.00 | 4655.00 | 37 | -1.54% |
20 Dec 2019 | 4728.00 | 4701.00 | 4899.00 | 4701.00 | 26 | -2.53% |
19 Dec 2019 | 4850.95 | 4650.00 | 4900.00 | 4630.00 | 66 | 6.41% |
18 Dec 2019 | 4558.55 | 4700.20 | 4700.20 | 4540.00 | 181 | -3.25% |
17 Dec 2019 | 4711.65 | 4766.00 | 4766.00 | 4700.00 | 33 | 1.04% |
16 Dec 2019 | 4663.25 | 4641.60 | 4800.00 | 4641.60 | 59 | -1.62% |
13 Dec 2019 | 4740.00 | 4750.00 | 4820.00 | 4740.00 | 7688 | -0.02% |
12 Dec 2019 | 4741.00 | 4675.00 | 4741.00 | 4670.00 | 5019 | -0.03% |
11 Dec 2019 | 4742.35 | 4619.00 | 4775.00 | 4619.00 | 19 | 0.74% |
10 Dec 2019 | 4707.65 | 4695.50 | 4788.00 | 4680.00 | 55 | -0.49% |
09 Dec 2019 | 4730.85 | 4780.00 | 4835.00 | 4702.00 | 43 | -1.44% |
06 Dec 2019 | 4799.80 | 4800.00 | 4800.00 | 4735.00 | 152 | 0.22% |
05 Dec 2019 | 4789.50 | 4818.00 | 4818.00 | 4751.10 | 42 | 0.01% |
04 Dec 2019 | 4789.00 | 5099.00 | 5099.00 | 4703.00 | 173 | -0.06% |
03 Dec 2019 | 4792.05 | 4802.00 | 5060.00 | 4765.05 | 143 | -2.94% |
02 Dec 2019 | 4937.45 | 5089.00 | 5089.95 | 4801.00 | 50 | 0.54% |
29 Nov 2019 | 4911.00 | 4911.00 | 4911.00 | 4831.00 | 90 | 0.00% |
28 Nov 2019 | 4911.00 | 5170.00 | 5170.00 | 4840.00 | 24 | 0.88% |
27 Nov 2019 | 4868.00 | 4916.00 | 5090.00 | 4800.00 | 148 | -2.02% |
26 Nov 2019 | 4968.60 | 4921.10 | 4979.00 | 4913.00 | 83 | 1.00% |
25 Nov 2019 | 4919.50 | 4940.00 | 4940.00 | 4919.00 | 73 | -0.10% |
22 Nov 2019 | 4924.30 | 4950.00 | 4950.00 | 4920.00 | 15 | -1.49% |
21 Nov 2019 | 4998.90 | 4950.00 | 5025.00 | 4950.00 | 93 | 1.62% |
20 Nov 2019 | 4919.35 | 4870.00 | 5010.00 | 4870.00 | 122 | -1.23% |
19 Nov 2019 | 4980.50 | 5040.00 | 5129.90 | 4950.00 | 156 | -1.14% |
18 Nov 2019 | 5038.00 | 5099.00 | 5099.00 | 5000.00 | 27 | 0.75% |
15 Nov 2019 | 5000.70 | 5180.00 | 5180.00 | 4965.00 | 45 | -1.35% |
14 Nov 2019 | 5069.00 | 5199.95 | 5199.95 | 5069.00 | 14 | -0.96% |
13 Nov 2019 | 5118.00 | 5605.00 | 5605.00 | 5035.00 | 42 | 0.14% |