Gillette India Ltd
NSE :GILLETTE BSE :507815 Sector : FMCGBuy, Sell or Hold GILLETTE ?
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
GILLETTE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 May 2024 | 6771.60 | 6650.00 | 6820.00 | 6585.05 | 49288 | 1.56% |
| 30 Apr 2024 | 6667.90 | 6394.00 | 6859.00 | 6305.00 | 347032 | 7.42% |
| 29 Apr 2024 | 6207.20 | 6257.60 | 6378.55 | 6191.00 | 35680 | -0.81% |
| 26 Apr 2024 | 6257.60 | 6245.00 | 6325.05 | 6236.90 | 16610 | 0.81% |
| 25 Apr 2024 | 6207.15 | 6320.00 | 6367.80 | 6195.05 | 35272 | -1.48% |
| 24 Apr 2024 | 6300.30 | 6361.25 | 6406.60 | 6295.00 | 13556 | -0.81% |
| 23 Apr 2024 | 6351.65 | 6470.00 | 6517.80 | 6337.10 | 36566 | -1.64% |
| 22 Apr 2024 | 6457.50 | 6460.00 | 6570.00 | 6417.60 | 19965 | 0.19% |
| 19 Apr 2024 | 6445.45 | 6450.00 | 6492.65 | 6407.15 | 4030 | -0.66% |
| 18 Apr 2024 | 6488.40 | 6442.90 | 6509.00 | 6442.90 | 4752 | 0.71% |
| 16 Apr 2024 | 6442.90 | 6520.90 | 6548.45 | 6425.25 | 6956 | -0.70% |
| 15 Apr 2024 | 6488.45 | 6390.00 | 6600.00 | 6301.00 | 13730 | 1.24% |
| 12 Apr 2024 | 6409.05 | 6571.35 | 6599.00 | 6391.20 | 13303 | -2.47% |
| 10 Apr 2024 | 6571.35 | 6578.60 | 6625.45 | 6540.00 | 5899 | -0.41% |
| 09 Apr 2024 | 6598.40 | 6620.00 | 6638.40 | 6546.70 | 5818 | 0.10% |
| 08 Apr 2024 | 6591.70 | 6656.30 | 6656.35 | 6580.00 | 7017 | -0.46% |
| 05 Apr 2024 | 6622.15 | 6640.00 | 6681.40 | 6559.65 | 8146 | 0.08% |
| 04 Apr 2024 | 6616.80 | 6599.00 | 6631.10 | 6577.25 | 6177 | 0.88% |
| 03 Apr 2024 | 6559.40 | 6649.95 | 6670.00 | 6510.00 | 11361 | -0.83% |
| 02 Apr 2024 | 6614.40 | 6695.65 | 6742.00 | 6590.10 | 8436 | -0.72% |
| 01 Apr 2024 | 6662.30 | 6522.20 | 6697.95 | 6522.20 | 6996 | 2.19% |
| 28 Mar 2024 | 6519.60 | 6554.00 | 6655.75 | 6497.00 | 5778 | -0.51% |
| 27 Mar 2024 | 6553.20 | 6638.80 | 6662.80 | 6517.05 | 4431 | -0.58% |
| 26 Mar 2024 | 6591.75 | 6794.10 | 6799.95 | 6579.15 | 6838 | -1.24% |
| 22 Mar 2024 | 6674.80 | 6711.25 | 6809.00 | 6642.80 | 33220 | -0.15% |
| 21 Mar 2024 | 6684.95 | 6616.50 | 6710.45 | 6581.40 | 11407 | 1.56% |
| 20 Mar 2024 | 6582.50 | 6605.00 | 6621.10 | 6478.00 | 17466 | -0.35% |
| 19 Mar 2024 | 6605.45 | 6719.35 | 6750.00 | 6565.60 | 9382 | -1.34% |
| 18 Mar 2024 | 6695.35 | 6449.00 | 6726.95 | 6440.20 | 15507 | 2.83% |
| 15 Mar 2024 | 6510.95 | 6409.95 | 6588.00 | 6317.65 | 12368 | 2.19% |
| 14 Mar 2024 | 6371.25 | 6330.00 | 6448.00 | 6330.00 | 8256 | -0.05% |
| 13 Mar 2024 | 6374.70 | 6502.10 | 6524.15 | 6329.30 | 10314 | -2.41% |
| 12 Mar 2024 | 6532.40 | 6399.60 | 6598.00 | 6351.10 | 11016 | 2.06% |
| 11 Mar 2024 | 6400.45 | 6511.25 | 6529.00 | 6351.00 | 19132 | -1.80% |
| 07 Mar 2024 | 6517.80 | 6481.00 | 6575.00 | 6466.60 | 5754 | 0.56% |
| 06 Mar 2024 | 6481.25 | 6510.00 | 6510.00 | 6383.20 | 8574 | -0.43% |
| 05 Mar 2024 | 6509.45 | 6585.40 | 6610.00 | 6478.65 | 9227 | -1.20% |
| 04 Mar 2024 | 6588.75 | 6529.95 | 6646.00 | 6502.10 | 10692 | 0.84% |
| 02 Mar 2024 | 6534.15 | 6565.70 | 6646.10 | 6522.10 | 722 | -0.48% |
| 01 Mar 2024 | 6565.70 | 6476.00 | 6649.00 | 6476.00 | 10574 | 0.89% |
| 29 Feb 2024 | 6507.90 | 6481.65 | 6530.90 | 6401.00 | 15462 | 0.40% |
| 28 Feb 2024 | 6481.65 | 6417.65 | 6537.00 | 6408.55 | 19596 | 1.00% |
| 27 Feb 2024 | 6417.65 | 6490.40 | 6490.40 | 6381.50 | 10157 | -0.63% |
| 26 Feb 2024 | 6458.10 | 6501.10 | 6516.30 | 6408.55 | 8682 | -0.75% |
| 23 Feb 2024 | 6507.10 | 6543.30 | 6543.30 | 6500.00 | 4260 | -0.55% |
| 22 Feb 2024 | 6543.30 | 6500.00 | 6580.00 | 6480.00 | 6546 | 0.51% |
| 21 Feb 2024 | 6509.90 | 6548.15 | 6575.75 | 6485.00 | 12760 | -0.07% |
| 20 Feb 2024 | 6514.55 | 6631.60 | 6631.60 | 6501.10 | 8258 | -1.25% |
| 19 Feb 2024 | 6597.10 | 6728.00 | 6728.60 | 6580.10 | 10228 | -1.37% |
| 16 Feb 2024 | 6688.65 | 6830.00 | 6830.00 | 6657.05 | 8387 | -0.82% |
| 15 Feb 2024 | 6744.10 | 6739.10 | 6795.00 | 6652.10 | 7648 | 0.07% |
| 14 Feb 2024 | 6739.10 | 6500.00 | 6770.00 | 6500.00 | 15021 | 2.63% |
| 13 Feb 2024 | 6566.10 | 6660.50 | 6674.40 | 6520.60 | 10371 | -1.42% |
| 12 Feb 2024 | 6660.50 | 6788.70 | 6829.60 | 6620.05 | 13373 | -2.18% |
| 09 Feb 2024 | 6809.20 | 6812.15 | 6847.45 | 6650.00 | 13679 | -0.43% |
| 08 Feb 2024 | 6838.50 | 6870.00 | 6890.00 | 6800.05 | 18852 | -0.81% |
| 07 Feb 2024 | 6894.15 | 6796.95 | 6923.90 | 6796.95 | 40246 | 1.43% |
| 06 Feb 2024 | 6796.90 | 6690.00 | 6860.00 | 6653.80 | 50443 | 2.19% |
| 05 Feb 2024 | 6651.40 | 6600.05 | 6666.00 | 6580.05 | 20258 | 1.29% |
| 02 Feb 2024 | 6566.80 | 6645.00 | 6670.00 | 6530.00 | 24065 | -0.37% |
| 01 Feb 2024 | 6590.90 | 6599.00 | 6642.55 | 6572.85 | 10906 | 0.08% |
| 31 Jan 2024 | 6585.90 | 6699.90 | 6791.00 | 6544.00 | 37332 | -1.54% |
| 30 Jan 2024 | 6689.05 | 6490.00 | 7299.00 | 6473.65 | 78761 | 3.15% |
| 29 Jan 2024 | 6484.95 | 6506.00 | 6556.35 | 6465.00 | 19671 | -0.33% |
| 25 Jan 2024 | 6506.20 | 6549.00 | 6570.00 | 6453.00 | 9998 | -0.31% |
| 24 Jan 2024 | 6526.65 | 6550.00 | 6550.00 | 6481.00 | 11329 | 0.06% |
| 23 Jan 2024 | 6522.85 | 6632.85 | 6657.75 | 6487.65 | 15508 | -1.53% |
| 20 Jan 2024 | 6624.30 | 6599.90 | 6649.00 | 6555.00 | 4344 | 0.65% |
| 19 Jan 2024 | 6581.25 | 6584.00 | 6644.85 | 6518.00 | 8899 | 0.42% |
| 18 Jan 2024 | 6554.00 | 6550.00 | 6619.00 | 6475.00 | 19171 | -0.23% |
| 17 Jan 2024 | 6568.95 | 6549.95 | 6689.95 | 6510.30 | 45663 | -0.55% |
| 16 Jan 2024 | 6605.50 | 6775.00 | 6799.00 | 6526.00 | 26665 | -2.31% |
| 15 Jan 2024 | 6761.70 | 6900.00 | 6945.00 | 6736.00 | 44993 | -0.58% |
| 12 Jan 2024 | 6801.40 | 7000.30 | 7024.00 | 6776.05 | 150577 | -1.80% |
| 11 Jan 2024 | 6926.30 | 6928.20 | 7070.00 | 6727.55 | 19576 | 0.57% |
| 10 Jan 2024 | 6887.25 | 6850.00 | 6999.95 | 6835.55 | 27018 | 1.26% |
| 09 Jan 2024 | 6801.35 | 7135.00 | 7135.00 | 6755.10 | 36689 | -4.09% |
| 08 Jan 2024 | 7091.55 | 6690.00 | 7335.65 | 6652.45 | 87007 | 6.63% |
| 05 Jan 2024 | 6650.45 | 6560.00 | 6671.75 | 6551.05 | 14420 | 1.54% |
| 04 Jan 2024 | 6549.55 | 6650.00 | 6695.00 | 6502.60 | 53622 | -1.17% |
| 03 Jan 2024 | 6626.95 | 6475.00 | 6688.00 | 6468.50 | 29016 | 2.33% |
| 02 Jan 2024 | 6476.25 | 6475.25 | 6497.80 | 6350.95 | 109330 | 0.02% |
| 01 Jan 2024 | 6475.25 | 6500.00 | 6550.00 | 6430.00 | 10527 | -0.12% |
| 29 Dec 2023 | 6482.75 | 6500.05 | 6510.00 | 6420.00 | 22772 | -1.03% |
| 28 Dec 2023 | 6550.00 | 6164.95 | 6632.00 | 6100.00 | 79070 | 7.18% |
| 27 Dec 2023 | 6111.30 | 6150.00 | 6159.25 | 6071.05 | 24950 | 0.18% |
| 26 Dec 2023 | 6100.05 | 6141.20 | 6163.95 | 6091.70 | 10504 | -0.66% |
| 22 Dec 2023 | 6140.80 | 6198.25 | 6210.80 | 6125.05 | 4782 | -0.93% |
| 21 Dec 2023 | 6198.25 | 6060.00 | 6216.00 | 5956.05 | 16489 | 2.47% |
| 20 Dec 2023 | 6048.85 | 6199.80 | 6199.80 | 6010.00 | 9267 | -2.27% |
| 19 Dec 2023 | 6189.40 | 6112.05 | 6200.00 | 6085.10 | 12084 | 1.39% |
| 18 Dec 2023 | 6104.25 | 6192.15 | 6219.00 | 6099.00 | 19785 | -0.93% |
| 15 Dec 2023 | 6161.25 | 6140.00 | 6196.00 | 6112.35 | 7641 | 0.72% |
| 14 Dec 2023 | 6117.05 | 6293.70 | 6293.70 | 6079.55 | 14120 | -1.92% |
| 13 Dec 2023 | 6236.55 | 6219.00 | 6270.00 | 6197.80 | 9156 | 0.44% |
| 12 Dec 2023 | 6209.25 | 6217.90 | 6274.35 | 6185.00 | 8468 | 0.44% |
| 11 Dec 2023 | 6181.75 | 6238.45 | 6264.95 | 6176.00 | 8503 | -0.91% |
| 08 Dec 2023 | 6238.45 | 6323.10 | 6323.10 | 6210.10 | 4042 | -0.83% |
| 07 Dec 2023 | 6290.60 | 6279.95 | 6328.75 | 6250.00 | 13517 | 0.43% |
| 06 Dec 2023 | 6263.95 | 6330.00 | 6330.00 | 6207.00 | 13870 | -1.06% |
| 05 Dec 2023 | 6331.30 | 6358.70 | 6389.00 | 6310.00 | 4565 | -0.43% |
| 04 Dec 2023 | 6358.70 | 6390.00 | 6440.05 | 6320.00 | 8921 | 0.59% |
| 01 Dec 2023 | 6321.55 | 6390.00 | 6395.40 | 6313.05 | 5255 | -0.68% |
| 30 Nov 2023 | 6365.10 | 6355.00 | 6397.00 | 6320.00 | 7039 | 0.20% |
| 29 Nov 2023 | 6352.35 | 6350.00 | 6364.40 | 6306.00 | 10136 | 0.03% |
| 28 Nov 2023 | 6350.75 | 6423.50 | 6423.50 | 6302.10 | 6488 | -0.23% |
| 24 Nov 2023 | 6365.60 | 6366.45 | 6393.80 | 6324.60 | 9095 | -0.01% |
| 23 Nov 2023 | 6366.45 | 6440.00 | 6440.00 | 6354.45 | 5763 | -0.77% |
| 22 Nov 2023 | 6416.05 | 6450.05 | 6450.05 | 6388.00 | 11082 | -0.53% |
| 21 Nov 2023 | 6450.05 | 6379.00 | 6480.00 | 6350.15 | 11285 | 0.95% |
| 20 Nov 2023 | 6389.35 | 6378.00 | 6409.00 | 6321.05 | 6155 | 0.81% |
| 17 Nov 2023 | 6337.95 | 6465.00 | 6525.00 | 6305.70 | 17193 | -1.10% |
| 16 Nov 2023 | 6408.65 | 6490.10 | 6500.00 | 6381.35 | 19424 | -0.75% |
| 15 Nov 2023 | 6456.80 | 6420.05 | 6474.95 | 6371.80 | 9918 | 0.80% |
| 13 Nov 2023 | 6405.60 | 6338.15 | 6428.00 | 6338.15 | 5106 | 0.40% |
| 12 Nov 2023 | 6380.00 | 6400.00 | 6442.95 | 6353.90 | 1923 | 0.10% |
| 10 Nov 2023 | 6373.35 | 6395.00 | 6395.00 | 6350.00 | 6632 | 0.02% |
| 09 Nov 2023 | 6372.30 | 6339.00 | 6415.00 | 6309.05 | 9785 | 0.54% |
| 08 Nov 2023 | 6338.10 | 6360.00 | 6565.00 | 6300.00 | 22262 | -0.25% |
| 07 Nov 2023 | 6354.05 | 6349.95 | 6376.25 | 6261.30 | 12853 | 1.22% |
| 06 Nov 2023 | 6277.40 | 6332.95 | 6420.00 | 6250.35 | 12558 | 0.43% |
| 03 Nov 2023 | 6250.30 | 6242.80 | 6310.00 | 6228.40 | 5683 | 0.12% |
| 02 Nov 2023 | 6242.80 | 6319.95 | 6319.95 | 6196.55 | 8074 | -0.77% |
| 01 Nov 2023 | 6291.05 | 6135.00 | 6344.00 | 6124.15 | 38199 | 2.72% |
| 31 Oct 2023 | 6124.30 | 6231.00 | 6297.00 | 6015.10 | 50761 | -1.41% |
| 30 Oct 2023 | 6212.15 | 6202.15 | 6240.45 | 6136.25 | 3997 | -0.42% |
| 27 Oct 2023 | 6238.35 | 6217.90 | 6274.00 | 6112.50 | 7722 | 1.83% |
| 26 Oct 2023 | 6126.10 | 6160.00 | 6170.00 | 6040.50 | 13781 | -0.80% |
| 25 Oct 2023 | 6175.50 | 6230.10 | 6294.60 | 6086.65 | 15449 | -0.92% |
| 23 Oct 2023 | 6233.15 | 6307.80 | 6327.60 | 6132.40 | 14309 | -1.18% |
| 20 Oct 2023 | 6307.85 | 6329.80 | 6410.00 | 6262.05 | 13493 | -0.05% |
| 19 Oct 2023 | 6311.15 | 6270.30 | 6325.00 | 6213.00 | 7402 | 1.06% |
| 18 Oct 2023 | 6245.15 | 6266.05 | 6320.00 | 6230.00 | 7462 | -0.33% |
| 17 Oct 2023 | 6266.05 | 6288.00 | 6323.15 | 6242.00 | 5983 | -0.35% |
| 16 Oct 2023 | 6287.95 | 6323.00 | 6383.80 | 6259.95 | 11656 | -0.56% |
| 13 Oct 2023 | 6323.60 | 6216.85 | 6335.00 | 6191.85 | 11616 | 1.72% |
| 12 Oct 2023 | 6216.85 | 6286.90 | 6348.00 | 6186.65 | 13510 | -0.69% |
| 11 Oct 2023 | 6259.80 | 6187.80 | 6281.70 | 6152.15 | 26005 | 1.75% |
| 10 Oct 2023 | 6152.00 | 6220.00 | 6257.90 | 6120.00 | 9276 | -0.66% |
| 09 Oct 2023 | 6192.90 | 6200.00 | 6230.95 | 6092.20 | 9884 | -0.17% |
| 06 Oct 2023 | 6203.75 | 6320.00 | 6327.95 | 6125.00 | 13740 | -1.24% |
| 05 Oct 2023 | 6281.70 | 6239.95 | 6298.95 | 6200.00 | 13933 | 1.59% |
| 04 Oct 2023 | 6183.25 | 6100.00 | 6200.00 | 6097.10 | 15450 | 1.15% |
| 03 Oct 2023 | 6112.95 | 6143.80 | 6360.00 | 6089.25 | 40788 | -0.22% |
| 29 Sep 2023 | 6126.65 | 6214.95 | 6214.95 | 6089.25 | 10851 | -0.53% |
| 28 Sep 2023 | 6159.15 | 6149.45 | 6217.55 | 5987.00 | 52116 | 1.15% |
| 27 Sep 2023 | 6089.05 | 6120.00 | 6215.50 | 6070.05 | 47245 | 0.35% |
| 26 Sep 2023 | 6067.55 | 6010.00 | 6156.95 | 5990.05 | 16262 | 1.13% |
| 25 Sep 2023 | 5999.85 | 6070.00 | 6085.50 | 5980.00 | 49107 | 0.07% |
| 22 Sep 2023 | 5995.55 | 6214.00 | 6280.00 | 5951.00 | 21996 | -3.00% |
| 21 Sep 2023 | 6181.20 | 6188.00 | 6291.95 | 6150.70 | 11282 | -1.43% |
| 20 Sep 2023 | 6271.05 | 6174.00 | 6371.90 | 6037.50 | 38584 | 1.32% |
| 18 Sep 2023 | 6189.20 | 6348.95 | 6348.95 | 6138.45 | 19251 | -1.47% |
| 15 Sep 2023 | 6281.85 | 6105.00 | 6415.00 | 6080.10 | 83964 | 2.90% |
| 14 Sep 2023 | 6104.75 | 5974.95 | 6170.00 | 5940.05 | 110135 | 4.25% |
| 13 Sep 2023 | 5855.85 | 5889.95 | 5919.00 | 5770.00 | 11806 | -0.13% |
| 12 Sep 2023 | 5863.50 | 6074.80 | 6094.80 | 5806.20 | 18537 | -2.86% |
| 11 Sep 2023 | 6036.15 | 5929.00 | 6108.00 | 5849.30 | 44938 | 2.26% |
| 08 Sep 2023 | 5902.90 | 5885.30 | 5925.00 | 5851.00 | 15303 | 0.30% |
| 07 Sep 2023 | 5885.30 | 5964.00 | 5964.00 | 5817.00 | 34975 | 0.16% |
| 06 Sep 2023 | 5875.70 | 5598.90 | 5925.00 | 5555.00 | 97634 | 6.28% |
| 05 Sep 2023 | 5528.55 | 5580.00 | 5643.95 | 5520.00 | 14524 | -0.91% |
| 04 Sep 2023 | 5579.10 | 5565.40 | 5600.05 | 5520.35 | 23645 | 0.76% |
| 01 Sep 2023 | 5537.20 | 5580.00 | 5600.00 | 5496.00 | 13125 | -0.68% |
| 31 Aug 2023 | 5575.05 | 5610.00 | 5653.25 | 5536.00 | 21760 | -0.38% |
| 30 Aug 2023 | 5596.05 | 5639.95 | 5650.00 | 5521.00 | 42576 | 1.32% |
| 29 Aug 2023 | 5523.05 | 5550.00 | 5725.00 | 5500.10 | 79284 | -0.09% |
| 28 Aug 2023 | 5527.85 | 5510.00 | 5588.90 | 5473.50 | 16800 | 1.10% |
| 25 Aug 2023 | 5467.70 | 5445.00 | 5483.00 | 5421.05 | 8250 | 0.03% |
| 24 Aug 2023 | 5466.25 | 5559.00 | 5559.00 | 5448.15 | 14026 | -0.65% |
| 23 Aug 2023 | 5502.25 | 5439.95 | 5520.00 | 5438.05 | 10865 | 1.42% |
| 22 Aug 2023 | 5425.35 | 5509.95 | 5517.60 | 5402.50 | 28539 | -1.03% |
| 21 Aug 2023 | 5481.95 | 5518.55 | 5543.95 | 5452.75 | 24425 | -0.37% |
| 18 Aug 2023 | 5502.55 | 5560.00 | 5594.00 | 5481.10 | 7849 | -1.01% |
| 17 Aug 2023 | 5558.85 | 5619.20 | 5651.00 | 5547.00 | 9789 | -1.07% |
| 16 Aug 2023 | 5619.20 | 5461.35 | 5647.90 | 5455.60 | 15930 | 2.89% |
| 14 Aug 2023 | 5461.35 | 5494.95 | 5522.00 | 5406.00 | 23663 | -0.61% |
| 11 Aug 2023 | 5494.95 | 5548.70 | 5591.80 | 5485.00 | 9055 | -0.66% |
| 10 Aug 2023 | 5531.70 | 5559.95 | 5590.00 | 5501.00 | 8207 | -0.42% |
| 09 Aug 2023 | 5554.85 | 5620.20 | 5655.05 | 5548.00 | 10288 | -1.16% |
| 08 Aug 2023 | 5620.20 | 5587.50 | 5676.90 | 5529.00 | 19615 | 1.25% |
| 07 Aug 2023 | 5550.60 | 5692.60 | 5769.95 | 5516.60 | 25531 | -2.49% |
| 04 Aug 2023 | 5692.30 | 5715.00 | 5752.75 | 5673.55 | 9489 | -0.39% |
| 03 Aug 2023 | 5714.35 | 5662.00 | 5784.00 | 5662.00 | 8982 | 0.15% |
| 02 Aug 2023 | 5705.90 | 5729.60 | 5735.80 | 5660.85 | 16346 | -0.20% |
| 01 Aug 2023 | 5717.40 | 5651.65 | 5770.00 | 5633.95 | 11942 | 1.16% |
| 31 Jul 2023 | 5651.65 | 5740.00 | 5790.00 | 5635.15 | 14675 | -1.10% |
| 28 Jul 2023 | 5714.65 | 5756.00 | 5819.00 | 5662.10 | 10636 | 0.12% |
| 27 Jul 2023 | 5708.00 | 5589.95 | 5747.40 | 5551.50 | 24329 | 2.80% |
| 26 Jul 2023 | 5552.40 | 5549.00 | 5588.00 | 5502.10 | 8996 | 0.74% |
| 25 Jul 2023 | 5511.50 | 5547.90 | 5598.00 | 5452.60 | 11677 | 0.07% |
| 24 Jul 2023 | 5507.90 | 5596.00 | 5619.85 | 5481.85 | 20499 | -1.58% |
| 21 Jul 2023 | 5596.20 | 5634.05 | 5677.95 | 5582.25 | 11567 | -0.67% |
| 20 Jul 2023 | 5634.05 | 5721.90 | 5784.85 | 5610.00 | 20173 | -1.54% |
| 19 Jul 2023 | 5721.90 | 5735.00 | 5933.00 | 5690.05 | 32248 | -0.41% |
| 18 Jul 2023 | 5745.55 | 5933.95 | 5933.95 | 5716.00 | 19761 | -2.17% |
| 17 Jul 2023 | 5873.25 | 5860.00 | 5968.00 | 5800.10 | 56102 | 1.62% |
| 14 Jul 2023 | 5779.70 | 5485.00 | 5823.90 | 5446.55 | 65907 | 6.62% |
| 13 Jul 2023 | 5421.00 | 5443.55 | 5514.85 | 5411.05 | 32132 | 0.14% |
| 12 Jul 2023 | 5413.55 | 5334.95 | 5441.00 | 5310.25 | 28348 | 2.08% |
| 11 Jul 2023 | 5303.20 | 5116.65 | 5330.70 | 5113.15 | 24414 | 3.52% |
| 10 Jul 2023 | 5122.80 | 5079.95 | 5151.00 | 5055.05 | 8739 | 1.02% |
| 07 Jul 2023 | 5071.00 | 5085.20 | 5130.00 | 5055.00 | 5603 | -1.17% |
| 06 Jul 2023 | 5130.95 | 5149.70 | 5174.00 | 5100.15 | 7878 | 0.02% |
| 05 Jul 2023 | 5129.75 | 5130.00 | 5205.20 | 5106.45 | 6769 | 0.09% |
| 04 Jul 2023 | 5125.10 | 5120.00 | 5144.95 | 5074.90 | 9511 | 0.12% |
| 03 Jul 2023 | 5118.85 | 5074.95 | 5140.00 | 5062.60 | 9180 | 0.87% |
| 30 Jun 2023 | 5074.95 | 5159.70 | 5185.00 | 5030.30 | 16117 | -0.99% |
| 28 Jun 2023 | 5125.80 | 5111.00 | 5180.20 | 5032.05 | 14718 | 0.87% |
| 27 Jun 2023 | 5081.40 | 5100.00 | 5165.00 | 5000.70 | 161785 | -0.43% |
| 26 Jun 2023 | 5103.20 | 4882.65 | 5149.95 | 4873.95 | 73328 | 5.56% |
| 23 Jun 2023 | 4834.35 | 4600.00 | 4850.00 | 4560.00 | 78431 | 5.42% |
| 22 Jun 2023 | 4585.65 | 4560.00 | 4594.00 | 4530.00 | 33442 | 0.78% |
| 21 Jun 2023 | 4550.15 | 4535.00 | 4567.45 | 4522.00 | 14378 | 0.06% |
| 20 Jun 2023 | 4547.45 | 4544.95 | 4554.50 | 4511.00 | 15899 | 0.76% |
| 19 Jun 2023 | 4513.05 | 4573.90 | 4599.00 | 4482.10 | 16624 | -0.60% |
| 16 Jun 2023 | 4540.30 | 4519.00 | 4575.00 | 4500.05 | 10873 | 0.59% |
| 15 Jun 2023 | 4513.75 | 4610.00 | 4610.00 | 4501.00 | 9223 | -1.36% |
| 14 Jun 2023 | 4575.85 | 4590.00 | 4600.00 | 4550.00 | 7395 | -0.07% |
| 13 Jun 2023 | 4579.10 | 4596.00 | 4618.05 | 4500.00 | 15543 | 0.24% |
| 12 Jun 2023 | 4568.25 | 4480.00 | 4595.75 | 4460.00 | 16987 | 2.88% |
| 09 Jun 2023 | 4440.25 | 4479.15 | 4479.15 | 4404.40 | 6931 | -0.37% |
| 08 Jun 2023 | 4456.55 | 4506.30 | 4512.40 | 4430.00 | 6674 | -0.35% |
| 07 Jun 2023 | 4472.20 | 4495.90 | 4522.45 | 4468.00 | 9090 | -0.53% |
| 06 Jun 2023 | 4495.90 | 4535.00 | 4573.00 | 4478.00 | 6734 | -0.44% |
| 05 Jun 2023 | 4515.55 | 4467.80 | 4525.65 | 4460.00 | 41378 | 1.59% |
| 02 Jun 2023 | 4445.00 | 4474.95 | 4474.95 | 4406.15 | 7290 | 0.39% |
| 01 Jun 2023 | 4427.55 | 4427.25 | 4512.30 | 4410.10 | 16731 | 1.01% |
| 31 May 2023 | 4383.40 | 4420.10 | 4497.00 | 4272.60 | 217733 | -0.38% |
| 30 May 2023 | 4400.05 | 4408.30 | 4408.30 | 4354.00 | 10650 | -0.19% |
| 29 May 2023 | 4408.30 | 4439.00 | 4439.00 | 4366.00 | 14674 | 0.25% |
| 26 May 2023 | 4397.50 | 4296.00 | 4408.00 | 4296.00 | 15972 | 2.70% |
| 25 May 2023 | 4281.90 | 4306.10 | 4322.45 | 4222.55 | 15568 | -0.48% |
| 24 May 2023 | 4302.60 | 4348.00 | 4384.75 | 4280.00 | 37873 | -1.32% |
| 23 May 2023 | 4360.10 | 4383.90 | 4403.70 | 4337.05 | 14816 | -0.35% |
| 22 May 2023 | 4375.25 | 4424.00 | 4439.95 | 4330.00 | 18381 | -0.47% |
| 19 May 2023 | 4396.05 | 4429.00 | 4435.00 | 4367.70 | 5558 | -0.24% |
| 18 May 2023 | 4406.60 | 4522.00 | 4540.15 | 4390.00 | 11609 | -2.18% |
| 17 May 2023 | 4504.85 | 4478.60 | 4515.15 | 4472.75 | 6119 | 1.10% |
| 16 May 2023 | 4455.80 | 4456.00 | 4470.40 | 4426.55 | 7533 | -0.24% |
| 15 May 2023 | 4466.45 | 4536.00 | 4689.00 | 4402.55 | 13598 | -2.42% |
| 12 May 2023 | 4577.20 | 4699.00 | 4735.60 | 4552.40 | 25420 | -1.36% |
| 11 May 2023 | 4640.25 | 4658.60 | 4658.60 | 4622.00 | 2949 | 0.12% |
| 10 May 2023 | 4634.90 | 4639.95 | 4646.05 | 4590.30 | 6533 | 0.41% |
| 09 May 2023 | 4615.85 | 4610.00 | 4650.00 | 4585.00 | 2827 | 0.44% |
| 08 May 2023 | 4595.55 | 4650.00 | 4662.45 | 4581.95 | 4510 | -0.89% |
| 05 May 2023 | 4636.90 | 4655.90 | 4698.00 | 4625.00 | 4131 | -0.41% |
| 04 May 2023 | 4655.90 | 4600.00 | 4670.10 | 4570.00 | 5366 | 1.70% |
| 03 May 2023 | 4578.00 | 4488.00 | 4616.00 | 4488.00 | 8613 | 2.32% |
| 02 May 2023 | 4474.20 | 4440.00 | 4533.00 | 4392.00 | 12465 | 1.39% |
| 28 Apr 2023 | 4412.80 | 4395.20 | 4430.10 | 4364.35 | 3768 | 0.91% |
| 27 Apr 2023 | 4372.80 | 4360.00 | 4401.00 | 4322.00 | 57953 | 0.22% |
| 26 Apr 2023 | 4363.05 | 4346.00 | 4386.45 | 4320.00 | 6335 | 0.39% |
| 25 Apr 2023 | 4346.05 | 4305.00 | 4350.00 | 4305.00 | 8971 | 0.59% |
| 24 Apr 2023 | 4320.50 | 4295.10 | 4346.00 | 4275.00 | 1975 | 0.62% |
| 21 Apr 2023 | 4293.70 | 4286.10 | 4320.05 | 4271.10 | 12387 | 0.24% |
| 20 Apr 2023 | 4283.40 | 4353.95 | 4370.95 | 4266.10 | 7050 | -1.05% |
| 19 Apr 2023 | 4328.85 | 4370.00 | 4400.00 | 4291.00 | 9039 | -0.70% |
| 18 Apr 2023 | 4359.20 | 4380.00 | 4399.40 | 4336.10 | 4005 | -0.44% |
| 17 Apr 2023 | 4378.55 | 4315.00 | 4380.00 | 4315.00 | 14715 | 0.00% |
| 13 Apr 2023 | 4378.70 | 4425.20 | 4440.00 | 4364.90 | 4601 | -0.49% |
| 12 Apr 2023 | 4400.40 | 4490.00 | 4490.00 | 4382.00 | 10629 | -0.51% |
| 11 Apr 2023 | 4422.85 | 4350.00 | 4430.00 | 4350.00 | 13050 | 1.46% |
| 10 Apr 2023 | 4359.10 | 4286.20 | 4368.25 | 4270.05 | 4868 | 1.70% |
| 06 Apr 2023 | 4286.20 | 4285.30 | 4302.35 | 4252.00 | 4664 | 0.53% |
| 05 Apr 2023 | 4263.40 | 4297.90 | 4318.90 | 4252.40 | 6788 | -0.04% |
| 03 Apr 2023 | 4265.25 | 4340.00 | 4381.00 | 4232.00 | 7500 | -1.18% |
| 31 Mar 2023 | 4316.10 | 4365.00 | 4369.65 | 4294.80 | 5087 | -0.72% |
| 29 Mar 2023 | 4347.40 | 4315.30 | 4370.00 | 4300.25 | 6937 | 0.74% |
| 28 Mar 2023 | 4315.30 | 4290.00 | 4360.00 | 4278.70 | 6084 | 0.07% |
| 27 Mar 2023 | 4312.25 | 4375.00 | 4375.00 | 4257.05 | 4427 | -0.78% |
| 24 Mar 2023 | 4346.10 | 4378.40 | 4387.00 | 4330.05 | 3985 | -0.11% |
| 23 Mar 2023 | 4351.10 | 4437.00 | 4440.05 | 4320.00 | 3991 | -1.48% |
| 22 Mar 2023 | 4416.60 | 4346.60 | 4451.05 | 4320.00 | 7074 | 1.61% |
| 21 Mar 2023 | 4346.60 | 4275.00 | 4366.60 | 4275.00 | 9347 | 1.00% |
| 20 Mar 2023 | 4303.65 | 4270.00 | 4334.00 | 4140.30 | 19150 | 2.81% |
| 17 Mar 2023 | 4186.20 | 4425.00 | 4425.00 | 4135.25 | 584069 | -4.48% |
| 16 Mar 2023 | 4382.65 | 4427.40 | 4427.80 | 4352.15 | 5026 | -1.21% |
| 15 Mar 2023 | 4436.30 | 4471.00 | 4497.25 | 4423.00 | 5657 | -0.56% |
| 14 Mar 2023 | 4461.10 | 4581.95 | 4581.95 | 4451.05 | 7823 | -1.98% |
| 13 Mar 2023 | 4551.00 | 4670.00 | 4670.00 | 4531.05 | 7070 | -0.93% |
| 10 Mar 2023 | 4593.95 | 4601.00 | 4624.95 | 4590.00 | 3414 | -0.63% |
| 09 Mar 2023 | 4623.20 | 4645.00 | 4666.15 | 4620.15 | 2452 | -0.24% |
| 08 Mar 2023 | 4634.50 | 4690.00 | 4732.45 | 4590.00 | 9217 | -1.49% |
| 06 Mar 2023 | 4704.45 | 4708.00 | 4730.00 | 4695.00 | 1857 | -0.02% |
| 03 Mar 2023 | 4705.20 | 4718.30 | 4734.80 | 4678.80 | 3291 | 0.23% |
| 02 Mar 2023 | 4694.60 | 4675.00 | 4706.00 | 4650.10 | 2098 | 0.86% |
| 01 Mar 2023 | 4654.75 | 4674.00 | 4680.00 | 4646.70 | 3814 | -0.21% |
| 28 Feb 2023 | 4664.65 | 4779.80 | 4787.80 | 4598.00 | 6987 | -1.95% |
| 27 Feb 2023 | 4757.65 | 4780.00 | 4796.20 | 4748.00 | 1892 | -0.88% |
| 24 Feb 2023 | 4799.80 | 4776.00 | 4820.00 | 4775.15 | 8448 | 0.49% |
| 23 Feb 2023 | 4776.60 | 4804.70 | 4805.05 | 4771.00 | 2076 | -0.49% |
| 22 Feb 2023 | 4799.90 | 4800.00 | 4829.80 | 4761.00 | 3767 | 0.46% |
| 21 Feb 2023 | 4777.70 | 4833.55 | 4850.95 | 4750.00 | 2692 | -1.07% |
| 20 Feb 2023 | 4829.15 | 4835.00 | 4862.85 | 4805.00 | 3396 | -0.26% |
| 17 Feb 2023 | 4841.90 | 4853.80 | 4863.30 | 4832.10 | 1185 | -0.24% |
| 16 Feb 2023 | 4853.75 | 4834.90 | 4869.70 | 4834.90 | 3075 | 0.64% |
| 15 Feb 2023 | 4822.75 | 4848.00 | 4848.00 | 4805.00 | 1776 | -0.09% |
| 14 Feb 2023 | 4827.15 | 4850.90 | 4862.80 | 4813.00 | 1639 | -0.15% |
| 13 Feb 2023 | 4834.20 | 4900.00 | 4906.35 | 4819.00 | 4019 | -1.47% |
| 10 Feb 2023 | 4906.40 | 4862.00 | 4973.00 | 4862.00 | 3626 | 0.20% |
| 09 Feb 2023 | 4896.55 | 4912.00 | 4919.95 | 4891.00 | 1270 | -0.41% |
| 08 Feb 2023 | 4916.90 | 4910.00 | 4950.00 | 4898.05 | 6906 | 0.26% |
| 07 Feb 2023 | 4904.10 | 4948.00 | 4957.95 | 4893.20 | 2921 | -0.49% |
| 06 Feb 2023 | 4928.10 | 4927.30 | 4935.00 | 4907.85 | 1501 | 0.02% |
| 03 Feb 2023 | 4927.30 | 4915.00 | 4967.95 | 4893.15 | 1172 | 0.31% |
| 02 Feb 2023 | 4912.25 | 4980.00 | 4996.00 | 4844.05 | 4804 | 0.70% |
| 01 Feb 2023 | 4878.15 | 4900.00 | 4917.00 | 4855.35 | 2591 | -0.25% |
| 31 Jan 2023 | 4890.35 | 4917.00 | 4917.00 | 4870.00 | 2535 | -0.06% |
| 30 Jan 2023 | 4893.05 | 4880.00 | 4916.90 | 4862.10 | 1204 | 0.47% |
| 27 Jan 2023 | 4869.95 | 4882.10 | 4919.95 | 4850.00 | 2165 | -0.90% |
| 25 Jan 2023 | 4914.25 | 4948.00 | 4950.00 | 4901.25 | 779 | -0.43% |
| 24 Jan 2023 | 4935.65 | 4945.35 | 4945.35 | 4918.00 | 627 | 0.13% |
| 23 Jan 2023 | 4929.05 | 4913.00 | 4945.45 | 4913.00 | 516 | -0.12% |
| 20 Jan 2023 | 4934.85 | 4986.90 | 4986.90 | 4926.75 | 1536 | -0.22% |
| 19 Jan 2023 | 4945.75 | 4960.00 | 4976.95 | 4935.10 | 1701 | -0.30% |
| 18 Jan 2023 | 4960.65 | 4976.85 | 5004.00 | 4955.00 | 1309 | -0.32% |
| 17 Jan 2023 | 4976.80 | 4990.95 | 5003.75 | 4976.00 | 560 | -0.27% |
| 16 Jan 2023 | 4990.20 | 4958.00 | 5021.95 | 4958.00 | 1762 | 0.13% |
| 13 Jan 2023 | 4983.85 | 4922.35 | 5007.00 | 4922.35 | 2178 | 1.12% |
| 12 Jan 2023 | 4928.50 | 4960.00 | 4994.95 | 4905.95 | 1604 | -0.98% |
| 11 Jan 2023 | 4977.35 | 4955.05 | 4989.00 | 4940.00 | 1171 | 0.22% |
| 10 Jan 2023 | 4966.60 | 4981.35 | 5025.05 | 4960.05 | 1578 | -0.25% |
| 09 Jan 2023 | 4978.80 | 4990.00 | 5015.00 | 4976.00 | 920 | -0.36% |
| 06 Jan 2023 | 4996.55 | 5007.00 | 5039.90 | 4983.00 | 2936 | -0.45% |
| 05 Jan 2023 | 5018.95 | 5006.20 | 5056.00 | 5000.00 | 1559 | -0.20% |
| 04 Jan 2023 | 5029.20 | 5015.15 | 5038.60 | 4995.10 | 1091 | 0.28% |
| 03 Jan 2023 | 5015.15 | 5006.00 | 5050.00 | 4999.90 | 1001 | 0.19% |
| 02 Jan 2023 | 5005.85 | 5053.00 | 5053.00 | 4980.00 | 988 | -0.54% |
| 30 Dec 2022 | 5033.20 | 4964.10 | 5052.00 | 4964.10 | 1565 | 1.41% |
| 29 Dec 2022 | 4963.45 | 4991.95 | 5015.65 | 4940.00 | 1134 | -0.57% |
| 28 Dec 2022 | 4991.95 | 5016.00 | 5027.60 | 4986.65 | 832 | -0.48% |
| 27 Dec 2022 | 5015.95 | 4979.80 | 5174.30 | 4974.60 | 3282 | 0.73% |
| 26 Dec 2022 | 4979.80 | 4899.00 | 5044.00 | 4860.00 | 2417 | 2.43% |
| 23 Dec 2022 | 4861.50 | 4940.00 | 4965.85 | 4852.05 | 4857 | -1.77% |
| 22 Dec 2022 | 4948.90 | 4986.10 | 4990.10 | 4940.00 | 2495 | -0.73% |
| 21 Dec 2022 | 4985.50 | 5015.00 | 5064.40 | 4975.00 | 2010 | -0.40% |
| 20 Dec 2022 | 5005.75 | 5029.00 | 5029.00 | 4990.00 | 1220 | -0.14% |
| 19 Dec 2022 | 5012.60 | 5032.10 | 5088.90 | 4992.20 | 4744 | -1.04% |
| 16 Dec 2022 | 5065.05 | 5066.25 | 5090.00 | 5050.55 | 6242 | -0.02% |
| 15 Dec 2022 | 5066.25 | 5077.00 | 5097.00 | 5050.50 | 1504 | -0.20% |
| 14 Dec 2022 | 5076.15 | 5100.00 | 5116.85 | 5071.00 | 1771 | -0.33% |
| 13 Dec 2022 | 5093.05 | 5100.00 | 5115.95 | 5060.00 | 3610 | 0.16% |
| 12 Dec 2022 | 5085.00 | 5090.00 | 5157.95 | 5061.00 | 3085 | -0.53% |
| 09 Dec 2022 | 5111.95 | 5180.00 | 5194.00 | 5050.00 | 6778 | -0.61% |
| 08 Dec 2022 | 5143.50 | 5160.00 | 5184.90 | 5131.05 | 1870 | 0.19% |
| 07 Dec 2022 | 5133.95 | 5157.35 | 5184.95 | 5126.00 | 1835 | -0.45% |
| 06 Dec 2022 | 5157.35 | 5121.00 | 5179.95 | 5081.00 | 2584 | 0.31% |
| 05 Dec 2022 | 5141.20 | 5174.10 | 5185.55 | 5112.30 | 3007 | -0.64% |
| 02 Dec 2022 | 5174.10 | 5173.00 | 5200.00 | 5148.00 | 3625 | 0.06% |
| 01 Dec 2022 | 5170.95 | 5200.00 | 5200.00 | 5150.00 | 3375 | 0.85% |
| 30 Nov 2022 | 5127.60 | 5099.80 | 5193.45 | 5065.10 | 7127 | 0.55% |
| 29 Nov 2022 | 5099.80 | 5079.95 | 5100.00 | 5046.10 | 9514 | 0.76% |
| 28 Nov 2022 | 5061.25 | 5069.90 | 5079.00 | 5040.40 | 2157 | 0.12% |
| 25 Nov 2022 | 5055.30 | 5026.00 | 5094.00 | 5001.95 | 4674 | 1.08% |
| 24 Nov 2022 | 5001.10 | 5055.00 | 5098.00 | 4980.00 | 55889 | -1.46% |
| 23 Nov 2022 | 5075.30 | 5088.00 | 5100.00 | 5052.00 | 2003 | 0.01% |
| 22 Nov 2022 | 5074.85 | 5118.00 | 5119.00 | 5070.05 | 1005 | -0.42% |
| 21 Nov 2022 | 5096.05 | 5076.65 | 5100.00 | 5050.40 | 1900 | 0.38% |
| 18 Nov 2022 | 5076.65 | 5083.95 | 5093.15 | 5058.05 | 1088 | 0.05% |
| 17 Nov 2022 | 5074.20 | 5087.65 | 5094.10 | 5065.00 | 1245 | -0.48% |
| 16 Nov 2022 | 5098.80 | 5151.85 | 5151.90 | 5080.00 | 2327 | -0.54% |
| 15 Nov 2022 | 5126.25 | 5172.90 | 5178.00 | 5115.00 | 17337 | -0.90% |
| 14 Nov 2022 | 5172.80 | 5176.40 | 5193.90 | 5141.00 | 2019 | -0.07% |
| 11 Nov 2022 | 5176.40 | 5185.15 | 5239.05 | 5162.10 | 1947 | -0.58% |
| 10 Nov 2022 | 5206.55 | 5150.00 | 5219.00 | 5150.00 | 3475 | 0.22% |
| 09 Nov 2022 | 5195.30 | 5235.00 | 5239.00 | 5180.00 | 4601 | 0.30% |
| 07 Nov 2022 | 5180.00 | 5160.70 | 5200.00 | 5140.00 | 2654 | 0.88% |
| 04 Nov 2022 | 5135.00 | 5217.30 | 5254.00 | 5114.00 | 13864 | -1.08% |
| 03 Nov 2022 | 5191.30 | 5170.35 | 5260.40 | 5121.05 | 2796 | 0.60% |
| 02 Nov 2022 | 5160.35 | 5113.00 | 5172.00 | 5113.00 | 4072 | 0.41% |
| 01 Nov 2022 | 5139.05 | 5155.00 | 5171.45 | 5115.30 | 2479 | -0.07% |
| 31 Oct 2022 | 5142.55 | 5154.00 | 5217.00 | 5125.00 | 6863 | 0.25% |
| 28 Oct 2022 | 5129.60 | 5120.05 | 5199.95 | 5101.00 | 1841 | -0.08% |
| 27 Oct 2022 | 5133.75 | 5175.00 | 5190.00 | 5100.10 | 1794 | -0.75% |
| 25 Oct 2022 | 5172.80 | 5157.55 | 5186.95 | 5147.00 | 935 | -0.29% |
| 24 Oct 2022 | 5187.90 | 5196.60 | 5196.60 | 5168.90 | 387 | 0.37% |
| 21 Oct 2022 | 5168.90 | 5143.90 | 5180.00 | 5132.20 | 1663 | 0.86% |
| 20 Oct 2022 | 5124.85 | 5120.00 | 5155.00 | 5113.50 | 1307 | -0.01% |
| 19 Oct 2022 | 5125.15 | 5120.10 | 5180.30 | 5102.10 | 3027 | 0.00% |
| 18 Oct 2022 | 5124.90 | 5123.95 | 5138.90 | 5098.65 | 2080 | 0.50% |
| 17 Oct 2022 | 5099.25 | 5090.00 | 5157.90 | 5090.00 | 1714 | -0.25% |
| 14 Oct 2022 | 5112.10 | 5151.00 | 5185.00 | 5100.00 | 1410 | -0.46% |
| 13 Oct 2022 | 5135.65 | 5168.00 | 5193.85 | 5115.00 | 1946 | -0.63% |
| 12 Oct 2022 | 5168.00 | 5144.25 | 5196.20 | 5115.05 | 8613 | 0.46% |
| 11 Oct 2022 | 5144.25 | 5115.00 | 5197.00 | 5115.00 | 5690 | -0.67% |
| 10 Oct 2022 | 5178.75 | 5099.30 | 5198.85 | 5099.30 | 2298 | 0.12% |
| 07 Oct 2022 | 5172.75 | 5194.00 | 5198.85 | 5116.00 | 1653 | -0.41% |
| 06 Oct 2022 | 5194.15 | 5196.20 | 5219.00 | 5184.10 | 6500 | -0.04% |
| 04 Oct 2022 | 5196.20 | 5207.00 | 5215.25 | 5183.15 | 1428 | 0.19% |
| 03 Oct 2022 | 5186.60 | 5199.90 | 5216.95 | 5142.50 | 3121 | 0.24% |
| 30 Sep 2022 | 5174.00 | 5190.85 | 5218.95 | 5160.50 | 5943 | -0.02% |
| 29 Sep 2022 | 5175.00 | 5225.00 | 5269.95 | 5151.60 | 2021 | -0.71% |
| 28 Sep 2022 | 5212.20 | 5111.10 | 5225.00 | 5111.10 | 1887 | 1.14% |
| 27 Sep 2022 | 5153.50 | 5164.00 | 5225.00 | 5140.40 | 2804 | -0.60% |
| 26 Sep 2022 | 5184.85 | 5251.10 | 5273.25 | 5163.00 | 3219 | -2.09% |
| 23 Sep 2022 | 5295.65 | 5360.00 | 5360.00 | 5260.00 | 2835 | -0.96% |
| 22 Sep 2022 | 5346.75 | 5329.95 | 5381.00 | 5328.00 | 1940 | 0.73% |
| 21 Sep 2022 | 5308.25 | 5410.00 | 5412.00 | 5292.55 | 2414 | -1.67% |
| 20 Sep 2022 | 5398.50 | 5332.40 | 5413.00 | 5332.40 | 3649 | 1.08% |
| 19 Sep 2022 | 5341.05 | 5418.80 | 5435.00 | 5169.00 | 4230 | -1.48% |
| 16 Sep 2022 | 5421.45 | 5440.50 | 5449.80 | 5303.95 | 14115 | 0.32% |
| 15 Sep 2022 | 5404.00 | 5435.00 | 5450.00 | 5381.10 | 2716 | -0.37% |
| 14 Sep 2022 | 5424.25 | 5407.00 | 5468.95 | 5400.00 | 2643 | 0.04% |
| 13 Sep 2022 | 5422.00 | 5440.00 | 5468.35 | 5407.00 | 3544 | -0.06% |
| 12 Sep 2022 | 5425.45 | 5435.00 | 5540.95 | 5401.00 | 3683 | -0.18% |
| 09 Sep 2022 | 5435.30 | 5520.00 | 5520.00 | 5401.30 | 1494 | -0.72% |
| 08 Sep 2022 | 5474.85 | 5421.00 | 5498.00 | 5396.00 | 5967 | 1.54% |
| 07 Sep 2022 | 5391.80 | 5365.00 | 5413.70 | 5329.55 | 2604 | 1.38% |
| 06 Sep 2022 | 5318.60 | 5397.90 | 5409.95 | 5300.00 | 1929 | -1.09% |
| 05 Sep 2022 | 5377.25 | 5440.95 | 5499.00 | 5351.80 | 2319 | -1.17% |
| 02 Sep 2022 | 5440.95 | 5525.00 | 5525.00 | 5413.85 | 4060 | -0.37% |
| 01 Sep 2022 | 5460.95 | 5485.00 | 5525.00 | 5448.95 | 2261 | -0.55% |
| 30 Aug 2022 | 5491.00 | 5405.00 | 5535.00 | 5405.00 | 11226 | 1.68% |
| 29 Aug 2022 | 5400.25 | 5333.00 | 5430.00 | 5322.10 | 2287 | -0.62% |
| 26 Aug 2022 | 5433.70 | 5411.00 | 5525.00 | 5385.30 | 6771 | 1.06% |
| 25 Aug 2022 | 5376.60 | 5403.50 | 5459.95 | 5365.05 | 3181 | -0.82% |
| 24 Aug 2022 | 5421.00 | 5421.70 | 5468.80 | 5402.00 | 3752 | -0.01% |
| 23 Aug 2022 | 5421.70 | 5500.00 | 5550.00 | 5400.00 | 15844 | -1.87% |
| 22 Aug 2022 | 5525.00 | 5364.00 | 5624.95 | 5261.20 | 74553 | 3.89% |
| 19 Aug 2022 | 5317.95 | 5365.00 | 5390.00 | 5308.00 | 4970 | -0.77% |
| 18 Aug 2022 | 5359.40 | 5313.95 | 5361.95 | 5300.05 | 6181 | 1.29% |
| 17 Aug 2022 | 5291.15 | 5274.00 | 5344.95 | 5240.00 | 4812 | 0.74% |
| 16 Aug 2022 | 5252.15 | 5201.00 | 5295.35 | 5200.00 | 4018 | 1.15% |
| 12 Aug 2022 | 5192.35 | 5270.00 | 5294.00 | 5180.00 | 2436 | -0.72% |
| 11 Aug 2022 | 5230.00 | 5188.00 | 5288.00 | 5160.05 | 6439 | 1.21% |
| 10 Aug 2022 | 5167.70 | 5192.85 | 5199.95 | 5112.00 | 2478 | -0.48% |
| 08 Aug 2022 | 5192.85 | 5140.00 | 5200.00 | 5133.00 | 4839 | 1.59% |
| 05 Aug 2022 | 5111.55 | 5032.10 | 5140.00 | 5030.00 | 3015 | 1.42% |
| 04 Aug 2022 | 5039.75 | 5100.00 | 5108.70 | 5017.65 | 4983 | -1.12% |
| 03 Aug 2022 | 5096.60 | 5198.30 | 5210.35 | 5080.00 | 3459 | -1.96% |
| 02 Aug 2022 | 5198.30 | 5205.00 | 5229.00 | 5162.30 | 3012 | -0.12% |
| 01 Aug 2022 | 5204.75 | 5202.00 | 5229.00 | 5180.30 | 4284 | 0.07% |
| 29 Jul 2022 | 5201.30 | 5222.00 | 5229.00 | 5177.00 | 3276 | -0.38% |
| 28 Jul 2022 | 5221.10 | 5285.15 | 5285.70 | 5127.70 | 3134 | -1.21% |
| 27 Jul 2022 | 5285.15 | 5273.85 | 5323.80 | 5266.05 | 787 | -0.18% |
| 26 Jul 2022 | 5294.45 | 5399.95 | 5399.95 | 5269.00 | 1636 | -1.43% |
| 25 Jul 2022 | 5371.40 | 5464.00 | 5479.95 | 5353.00 | 3437 | -2.59% |
| 22 Jul 2022 | 5514.40 | 5429.00 | 5545.05 | 5398.30 | 6770 | 0.78% |
| 21 Jul 2022 | 5471.45 | 5400.00 | 5475.00 | 5370.00 | 5392 | 1.38% |
| 20 Jul 2022 | 5396.95 | 5274.00 | 5429.00 | 5274.00 | 15255 | 3.55% |
| 19 Jul 2022 | 5211.75 | 5097.00 | 5251.90 | 5072.00 | 4101 | 2.93% |
| 18 Jul 2022 | 5063.45 | 5125.80 | 5148.95 | 5051.00 | 1316 | -0.30% |
| 15 Jul 2022 | 5078.45 | 5074.50 | 5117.40 | 5028.65 | 1199 | 0.76% |
| 14 Jul 2022 | 5040.15 | 5072.20 | 5120.80 | 5002.00 | 1492 | -1.12% |
| 13 Jul 2022 | 5097.05 | 5160.00 | 5173.75 | 5081.90 | 1029 | -1.19% |
| 12 Jul 2022 | 5158.65 | 5148.55 | 5177.00 | 5095.30 | 5404 | 0.20% |
| 11 Jul 2022 | 5148.55 | 5088.00 | 5174.00 | 5030.55 | 3253 | 2.03% |
| 08 Jul 2022 | 5046.35 | 5137.00 | 5139.00 | 5030.40 | 1209 | -0.99% |
| 07 Jul 2022 | 5097.00 | 5150.00 | 5150.00 | 5075.00 | 1738 | 0.03% |
| 06 Jul 2022 | 5095.70 | 5026.80 | 5150.00 | 5002.00 | 5805 | 1.37% |
| 05 Jul 2022 | 5026.60 | 5015.00 | 5050.00 | 4980.90 | 991 | 0.19% |
| 04 Jul 2022 | 5017.05 | 5058.25 | 5058.70 | 5000.00 | 1151 | -0.40% |
| 01 Jul 2022 | 5037.15 | 5000.00 | 5049.90 | 4977.35 | 2674 | 0.78% |
| 30 Jun 2022 | 4997.95 | 4950.00 | 5050.00 | 4910.50 | 21773 | 1.77% |
| 29 Jun 2022 | 4910.85 | 4910.35 | 5016.00 | 4868.00 | 8124 | -0.22% |
| 28 Jun 2022 | 4921.85 | 4958.65 | 4958.70 | 4905.05 | 16469 | -0.79% |
| 27 Jun 2022 | 4960.85 | 5010.00 | 5019.00 | 4910.00 | 8864 | -0.38% |
| 24 Jun 2022 | 4980.00 | 4915.00 | 5000.00 | 4915.00 | 11357 | 0.53% |
| 23 Jun 2022 | 4953.95 | 4892.00 | 4965.00 | 4892.00 | 1602 | 0.62% |
| 22 Jun 2022 | 4923.65 | 4903.50 | 4927.90 | 4827.60 | 2003 | -0.32% |
| 21 Jun 2022 | 4939.50 | 4903.10 | 4965.30 | 4888.95 | 1807 | 0.74% |
| 20 Jun 2022 | 4903.10 | 4949.00 | 4949.00 | 4850.00 | 7461 | -0.05% |
| 17 Jun 2022 | 4905.70 | 4912.00 | 4922.75 | 4850.00 | 7282 | -0.88% |
| 16 Jun 2022 | 4949.50 | 4954.15 | 4985.00 | 4874.95 | 11485 | -0.34% |
| 15 Jun 2022 | 4966.55 | 4960.00 | 4990.00 | 4878.50 | 2211 | 0.16% |
| 14 Jun 2022 | 4958.60 | 4940.00 | 4994.00 | 4862.00 | 6078 | 0.21% |
| 13 Jun 2022 | 4948.25 | 4901.00 | 4964.80 | 4758.65 | 27257 | -0.12% |
| 10 Jun 2022 | 4954.15 | 4950.00 | 4970.00 | 4900.00 | 2128 | 0.19% |
| 09 Jun 2022 | 4944.80 | 4919.70 | 4949.95 | 4890.00 | 1040 | 0.26% |
| 08 Jun 2022 | 4932.00 | 4900.00 | 4939.00 | 4877.00 | 1213 | 0.05% |
| 07 Jun 2022 | 4929.35 | 4935.95 | 4945.00 | 4851.70 | 2874 | -0.13% |
| 06 Jun 2022 | 4935.95 | 4901.00 | 4977.00 | 4850.00 | 1638 | 0.81% |
| 03 Jun 2022 | 4896.50 | 4905.00 | 4948.00 | 4862.20 | 1511 | 0.16% |
| 02 Jun 2022 | 4888.70 | 4905.00 | 4905.00 | 4750.00 | 1794 | -0.12% |
| 01 Jun 2022 | 4894.75 | 4866.35 | 4900.00 | 4853.10 | 1011 | 0.05% |
| 31 May 2022 | 4892.35 | 4875.00 | 4946.00 | 4812.00 | 4441 | 0.56% |
| 30 May 2022 | 4865.20 | 4885.00 | 4896.00 | 4835.30 | 12316 | 0.03% |
| 27 May 2022 | 4863.65 | 4875.00 | 4885.00 | 4780.50 | 2669 | 0.74% |
| 26 May 2022 | 4827.90 | 4831.00 | 4855.35 | 4748.00 | 3807 | -0.47% |
| 25 May 2022 | 4850.65 | 4857.50 | 4892.95 | 4835.15 | 12151 | -0.09% |
| 24 May 2022 | 4855.10 | 4911.05 | 4917.95 | 4845.05 | 1331 | -1.08% |
| 23 May 2022 | 4908.00 | 4894.90 | 4946.95 | 4861.00 | 2340 | 0.52% |
| 20 May 2022 | 4882.50 | 4875.00 | 4895.00 | 4860.00 | 1349 | 0.62% |
| 19 May 2022 | 4852.50 | 4855.00 | 4898.00 | 4832.35 | 2222 | -0.31% |
| 18 May 2022 | 4867.70 | 4922.00 | 4922.00 | 4850.00 | 1786 | -0.33% |
| 17 May 2022 | 4884.05 | 4852.00 | 4890.00 | 4852.00 | 1074 | 0.16% |
| 16 May 2022 | 4876.25 | 4894.05 | 4914.00 | 4816.10 | 1888 | 0.42% |
| 13 May 2022 | 4855.70 | 4850.00 | 4895.95 | 4790.55 | 3349 | 0.08% |
| 12 May 2022 | 4851.70 | 4896.00 | 4897.65 | 4830.00 | 2113 | -1.02% |
| 11 May 2022 | 4901.60 | 4899.00 | 4926.25 | 4805.00 | 5304 | 0.81% |
| 10 May 2022 | 4862.45 | 4929.00 | 5010.00 | 4850.00 | 4396 | -2.22% |
| 09 May 2022 | 4972.90 | 4985.00 | 5026.75 | 4950.00 | 1966 | -1.60% |
| 06 May 2022 | 5053.95 | 4990.00 | 5075.00 | 4952.55 | 3636 | -0.48% |
| 05 May 2022 | 5078.50 | 5077.00 | 5112.20 | 5024.75 | 2799 | -0.29% |
| 04 May 2022 | 5093.20 | 5254.00 | 5254.00 | 5050.00 | 6430 | -1.99% |
| 02 May 2022 | 5196.70 | 5255.00 | 5255.00 | 5123.30 | 4200 | -1.30% |
| 29 Apr 2022 | 5265.20 | 5146.90 | 5320.00 | 5000.05 | 58726 | 3.18% |
| 28 Apr 2022 | 5102.75 | 5102.00 | 5149.80 | 5071.55 | 1747 | -0.22% |
| 27 Apr 2022 | 5113.90 | 5121.00 | 5135.70 | 5050.00 | 4947 | -0.15% |
| 26 Apr 2022 | 5121.75 | 5209.95 | 5220.00 | 5101.05 | 2069 | -0.62% |
| 25 Apr 2022 | 5153.45 | 5170.00 | 5170.05 | 5086.15 | 2531 | -0.39% |
| 22 Apr 2022 | 5173.60 | 5181.15 | 5189.95 | 5140.90 | 1827 | -0.34% |
| 21 Apr 2022 | 5191.50 | 5165.95 | 5204.00 | 5105.55 | 2981 | 1.53% |
| 20 Apr 2022 | 5113.30 | 5028.00 | 5140.00 | 5028.00 | 1724 | 0.91% |
| 19 Apr 2022 | 5067.40 | 5120.00 | 5161.30 | 5005.50 | 2431 | -0.88% |
| 18 Apr 2022 | 5112.55 | 5198.95 | 5216.50 | 5087.00 | 3171 | -1.25% |
| 13 Apr 2022 | 5177.45 | 5306.35 | 5306.35 | 5152.55 | 1694 | -0.97% |
| 12 Apr 2022 | 5227.95 | 5260.05 | 5266.60 | 5165.00 | 4539 | -1.32% |
| 11 Apr 2022 | 5297.95 | 5203.00 | 5333.00 | 5125.10 | 7266 | 1.82% |
| 08 Apr 2022 | 5203.10 | 5224.00 | 5225.00 | 5156.95 | 2054 | 0.06% |
| 07 Apr 2022 | 5200.00 | 5167.00 | 5223.95 | 5140.00 | 4280 | 0.48% |
| 06 Apr 2022 | 5174.95 | 5100.00 | 5183.95 | 5086.20 | 3121 | 1.42% |
| 05 Apr 2022 | 5102.30 | 5050.00 | 5149.95 | 5050.00 | 5383 | 1.28% |
| 04 Apr 2022 | 5037.70 | 5015.85 | 5050.00 | 5011.00 | 3738 | 0.46% |
| 01 Apr 2022 | 5014.60 | 4849.65 | 5020.00 | 4840.00 | 15218 | 3.40% |
| 31 Mar 2022 | 4849.65 | 4850.10 | 4892.00 | 4835.00 | 5114 | -0.23% |
| 30 Mar 2022 | 4861.05 | 4860.00 | 4902.00 | 4800.00 | 15152 | 0.14% |
| 29 Mar 2022 | 4854.40 | 4888.90 | 4899.00 | 4825.00 | 10510 | 0.06% |
| 28 Mar 2022 | 4851.40 | 4935.00 | 4936.75 | 4838.25 | 6936 | -1.23% |
| 25 Mar 2022 | 4911.85 | 4904.70 | 4926.85 | 4890.25 | 2897 | 0.19% |
| 24 Mar 2022 | 4902.65 | 4880.00 | 4910.00 | 4851.50 | 5400 | 0.51% |
| 23 Mar 2022 | 4877.90 | 4920.00 | 4935.00 | 4870.00 | 5808 | -0.46% |
| 22 Mar 2022 | 4900.35 | 4924.00 | 5466.00 | 4850.00 | 16547 | -0.02% |
| 21 Mar 2022 | 4901.50 | 4900.00 | 4946.10 | 4877.90 | 3975 | 0.65% |
| 17 Mar 2022 | 4870.00 | 4962.65 | 5025.00 | 4851.70 | 14886 | -1.29% |
| 16 Mar 2022 | 4933.85 | 4999.00 | 4999.00 | 4912.20 | 3548 | 0.01% |
| 15 Mar 2022 | 4933.60 | 4995.10 | 5028.55 | 4900.00 | 6388 | -1.41% |
| 14 Mar 2022 | 5004.10 | 5045.00 | 5047.00 | 4989.95 | 4688 | -0.67% |
| 11 Mar 2022 | 5037.95 | 5001.10 | 5067.00 | 4981.85 | 3262 | 0.58% |
| 10 Mar 2022 | 5008.70 | 5097.00 | 5099.95 | 5000.00 | 8842 | -0.27% |
| 09 Mar 2022 | 5022.30 | 5040.00 | 5040.00 | 4960.15 | 5072 | 0.66% |
| 08 Mar 2022 | 4989.25 | 4901.20 | 5000.00 | 4901.20 | 3205 | 1.36% |
| 07 Mar 2022 | 4922.10 | 5005.50 | 5027.70 | 4847.90 | 11144 | -3.33% |
| 04 Mar 2022 | 5091.90 | 5120.35 | 5120.35 | 4950.00 | 4211 | -1.23% |
| 03 Mar 2022 | 5155.55 | 5145.90 | 5171.00 | 5091.10 | 9180 | 0.19% |
| 02 Mar 2022 | 5145.90 | 5166.00 | 5190.25 | 5076.40 | 3457 | -0.92% |
| 28 Feb 2022 | 5193.70 | 5077.00 | 5248.15 | 5055.80 | 9947 | 0.83% |
| 25 Feb 2022 | 5151.15 | 4950.00 | 5167.20 | 4950.00 | 10031 | 5.05% |
| 24 Feb 2022 | 4903.35 | 4960.00 | 4995.00 | 4836.75 | 9366 | -1.89% |
| 23 Feb 2022 | 4997.65 | 4971.00 | 5008.95 | 4950.00 | 4872 | 0.73% |
| 22 Feb 2022 | 4961.45 | 4750.00 | 5025.00 | 4750.00 | 5844 | -2.29% |
| 21 Feb 2022 | 5077.65 | 5103.10 | 5103.10 | 5003.00 | 3272 | -0.50% |
| 18 Feb 2022 | 5103.10 | 5120.00 | 5142.60 | 5083.00 | 4598 | -0.15% |
| 17 Feb 2022 | 5110.75 | 5092.00 | 5140.00 | 5071.00 | 3513 | 0.37% |
| 16 Feb 2022 | 5091.90 | 5060.00 | 5100.00 | 5020.25 | 2097 | 0.78% |
| 15 Feb 2022 | 5052.30 | 5010.00 | 5084.95 | 4950.00 | 4026 | 1.50% |
| 14 Feb 2022 | 4977.65 | 5078.00 | 5105.75 | 4965.00 | 9163 | -2.12% |
| 11 Feb 2022 | 5085.70 | 5089.75 | 5136.00 | 5058.70 | 7602 | -0.08% |
| 10 Feb 2022 | 5089.75 | 5109.60 | 5135.00 | 5085.00 | 4364 | -0.26% |
| 09 Feb 2022 | 5102.85 | 5072.50 | 5144.95 | 5072.50 | 3465 | -0.13% |
| 08 Feb 2022 | 5109.40 | 5139.90 | 5140.00 | 5076.80 | 7006 | 0.36% |
| 07 Feb 2022 | 5091.00 | 5149.95 | 5180.00 | 5060.05 | 31891 | -0.52% |
| 04 Feb 2022 | 5117.45 | 5179.90 | 5213.30 | 5110.00 | 9820 | -0.64% |
| 03 Feb 2022 | 5150.25 | 5280.00 | 5280.00 | 5140.10 | 25225 | -2.74% |
| 02 Feb 2022 | 5295.30 | 5282.85 | 5305.00 | 5225.00 | 3772 | 0.37% |
| 01 Feb 2022 | 5275.90 | 5288.00 | 5301.40 | 5222.00 | 4933 | -0.09% |
| 31 Jan 2022 | 5280.55 | 5260.40 | 5289.40 | 5225.00 | 4314 | 0.38% |
| 28 Jan 2022 | 5260.40 | 5226.00 | 5289.50 | 5221.15 | 4674 | 0.97% |
| 27 Jan 2022 | 5209.80 | 5205.00 | 5295.00 | 5175.00 | 5564 | 0.13% |
| 25 Jan 2022 | 5203.00 | 5200.00 | 5224.00 | 5125.05 | 4759 | 0.01% |
| 24 Jan 2022 | 5202.30 | 5216.05 | 5229.80 | 5175.00 | 10492 | 0.02% |
| 21 Jan 2022 | 5201.45 | 5220.00 | 5239.95 | 5183.80 | 4610 | -0.10% |
| 20 Jan 2022 | 5206.55 | 5247.90 | 5247.90 | 5170.00 | 4149 | -0.39% |
| 19 Jan 2022 | 5227.05 | 5258.00 | 5258.00 | 5202.75 | 2583 | -0.19% |
| 18 Jan 2022 | 5236.85 | 5239.75 | 5287.90 | 5214.55 | 4394 | 0.39% |
| 17 Jan 2022 | 5216.45 | 5297.95 | 5298.80 | 5195.05 | 8415 | 0.17% |
| 14 Jan 2022 | 5207.60 | 5250.00 | 5267.30 | 5182.20 | 12157 | -0.45% |
| 13 Jan 2022 | 5231.20 | 5287.90 | 5287.90 | 5220.00 | 5691 | -0.13% |
| 12 Jan 2022 | 5238.25 | 5289.40 | 5292.00 | 5231.10 | 8724 | -0.46% |
| 11 Jan 2022 | 5262.70 | 5300.00 | 5319.55 | 5255.50 | 5230 | -0.64% |
| 10 Jan 2022 | 5296.35 | 5325.00 | 5339.85 | 5280.00 | 3445 | -0.09% |
| 07 Jan 2022 | 5301.15 | 5300.75 | 5324.90 | 5282.50 | 4829 | 0.01% |
| 06 Jan 2022 | 5300.75 | 5301.05 | 5317.00 | 5278.00 | 2353 | -0.31% |
| 05 Jan 2022 | 5317.25 | 5280.00 | 5447.80 | 5275.10 | 3126 | 0.82% |
| 04 Jan 2022 | 5274.25 | 5300.00 | 5333.05 | 5250.00 | 5467 | -0.44% |
| 03 Jan 2022 | 5297.60 | 5324.00 | 5328.90 | 5268.90 | 4189 | 0.69% |
| 31 Dec 2021 | 5261.25 | 5294.00 | 5395.00 | 5220.05 | 10564 | 0.07% |
| 30 Dec 2021 | 5257.35 | 5280.00 | 5280.00 | 5230.00 | 3356 | 0.43% |
| 29 Dec 2021 | 5234.70 | 5263.00 | 5325.00 | 5202.00 | 5184 | -0.49% |
| 28 Dec 2021 | 5260.60 | 5326.00 | 5350.00 | 5249.00 | 6736 | -0.38% |
| 27 Dec 2021 | 5280.60 | 5400.45 | 5400.45 | 5227.25 | 4674 | -1.87% |
| 24 Dec 2021 | 5381.45 | 5423.00 | 5446.30 | 5370.00 | 1509 | -0.37% |
| 23 Dec 2021 | 5401.25 | 5360.00 | 5425.45 | 5334.05 | 2758 | 1.42% |
| 22 Dec 2021 | 5325.45 | 5308.00 | 5338.05 | 5251.00 | 7088 | 0.33% |
| 21 Dec 2021 | 5308.00 | 5265.00 | 5339.95 | 5265.00 | 1870 | 0.34% |
| 20 Dec 2021 | 5290.15 | 5352.00 | 5356.75 | 5252.80 | 5422 | -1.14% |
| 17 Dec 2021 | 5351.30 | 5400.00 | 5424.95 | 5326.00 | 7167 | -0.78% |
| 16 Dec 2021 | 5393.45 | 5465.00 | 5465.00 | 5390.00 | 4822 | -0.89% |
| 15 Dec 2021 | 5442.05 | 5535.00 | 5535.00 | 5430.15 | 2826 | -0.98% |
| 14 Dec 2021 | 5495.80 | 5520.00 | 5543.65 | 5475.05 | 1616 | 0.05% |
| 13 Dec 2021 | 5493.15 | 5578.00 | 5579.00 | 5485.00 | 3476 | -0.39% |
| 10 Dec 2021 | 5514.80 | 5481.00 | 5579.00 | 5481.00 | 4961 | 0.64% |
| 09 Dec 2021 | 5479.80 | 5509.20 | 5509.20 | 5454.00 | 1404 | 0.08% |
| 08 Dec 2021 | 5475.50 | 5490.00 | 5498.00 | 5444.35 | 2921 | 0.38% |
| 07 Dec 2021 | 5454.80 | 5466.90 | 5499.95 | 5439.30 | 2655 | -0.09% |
| 06 Dec 2021 | 5459.75 | 5448.00 | 5485.00 | 5411.65 | 5769 | 1.29% |
| 03 Dec 2021 | 5390.15 | 5505.00 | 5549.95 | 5351.20 | 10253 | -2.57% |
| 02 Dec 2021 | 5532.25 | 5405.00 | 5552.05 | 5405.00 | 3287 | 1.93% |
| 01 Dec 2021 | 5427.45 | 5405.00 | 5460.00 | 5405.00 | 2187 | -0.03% |
| 30 Nov 2021 | 5429.15 | 5435.00 | 5480.05 | 5400.00 | 3860 | -0.10% |
| 29 Nov 2021 | 5434.40 | 5490.00 | 5490.05 | 5410.00 | 2646 | -0.86% |
| 26 Nov 2021 | 5481.30 | 5490.00 | 5538.75 | 5450.00 | 4523 | -0.75% |
| 25 Nov 2021 | 5522.70 | 5505.15 | 5539.00 | 5489.00 | 1911 | 0.39% |
| 24 Nov 2021 | 5501.35 | 5530.00 | 5540.00 | 5490.00 | 2163 | 0.10% |
| 23 Nov 2021 | 5496.10 | 5475.00 | 5550.00 | 5475.00 | 3238 | -0.23% |
| 22 Nov 2021 | 5508.50 | 5648.50 | 5648.50 | 5495.00 | 4799 | -0.89% |
| 18 Nov 2021 | 5557.70 | 5628.00 | 5649.95 | 5520.00 | 4373 | -0.94% |
| 17 Nov 2021 | 5610.55 | 5637.20 | 5669.00 | 5596.75 | 2669 | -0.25% |
| 16 Nov 2021 | 5624.55 | 5688.60 | 5701.45 | 5612.00 | 3297 | -1.13% |
| 15 Nov 2021 | 5688.60 | 5556.10 | 5749.00 | 5556.10 | 4083 | -0.24% |
| 12 Nov 2021 | 5702.45 | 5700.00 | 5740.00 | 5640.00 | 3494 | 0.81% |
| 11 Nov 2021 | 5656.55 | 5747.00 | 5749.00 | 5640.00 | 3688 | -0.90% |
| 10 Nov 2021 | 5708.00 | 5750.00 | 5786.05 | 5692.55 | 2884 | -0.08% |
| 09 Nov 2021 | 5712.50 | 5799.00 | 5799.00 | 5632.05 | 3854 | -0.98% |
| 08 Nov 2021 | 5769.00 | 5800.00 | 5800.00 | 5733.85 | 2724 | 0.07% |
| 04 Nov 2021 | 5764.70 | 5725.00 | 5800.00 | 5705.75 | 1464 | 1.03% |
| 03 Nov 2021 | 5705.70 | 5807.90 | 5860.00 | 5585.00 | 14530 | -1.76% |
| 02 Nov 2021 | 5807.90 | 5759.80 | 5849.00 | 5737.25 | 9214 | 1.41% |
| 01 Nov 2021 | 5727.25 | 5641.35 | 5739.95 | 5641.35 | 4139 | 1.52% |
| 29 Oct 2021 | 5641.35 | 5697.90 | 5697.90 | 5608.00 | 3762 | -0.73% |
| 28 Oct 2021 | 5682.65 | 5746.00 | 5774.00 | 5621.00 | 6585 | -0.07% |
| 27 Oct 2021 | 5686.70 | 5709.00 | 5724.90 | 5650.10 | 3505 | -0.06% |
| 26 Oct 2021 | 5690.00 | 5680.25 | 5718.05 | 5654.95 | 2143 | 0.17% |
| 25 Oct 2021 | 5680.25 | 5691.00 | 5709.95 | 5630.45 | 3396 | -0.20% |
| 22 Oct 2021 | 5691.35 | 5666.45 | 5855.00 | 5661.05 | 4687 | 0.44% |
| 21 Oct 2021 | 5666.45 | 5727.55 | 5747.05 | 5652.00 | 5737 | -1.07% |
| 20 Oct 2021 | 5727.55 | 5803.90 | 5827.45 | 5702.00 | 6080 | -1.32% |
| 19 Oct 2021 | 5803.90 | 5825.00 | 5849.90 | 5790.00 | 4958 | -0.08% |
| 18 Oct 2021 | 5808.65 | 5855.00 | 5878.00 | 5802.25 | 7157 | -0.41% |
| 14 Oct 2021 | 5832.85 | 5823.10 | 5874.25 | 5805.00 | 4946 | 0.16% |
| 13 Oct 2021 | 5823.30 | 5818.65 | 5847.40 | 5810.00 | 4623 | 0.08% |
| 12 Oct 2021 | 5818.65 | 5823.00 | 5850.00 | 5805.00 | 3328 | -0.09% |
| 11 Oct 2021 | 5823.95 | 5855.00 | 5910.40 | 5814.00 | 6517 | -0.17% |
| 08 Oct 2021 | 5833.90 | 5876.00 | 5879.00 | 5810.70 | 6781 | -0.29% |
| 07 Oct 2021 | 5850.70 | 5836.40 | 5890.00 | 5832.00 | 3308 | 0.25% |
| 06 Oct 2021 | 5836.40 | 5860.00 | 5886.05 | 5815.20 | 3992 | -0.09% |
| 05 Oct 2021 | 5841.55 | 5899.00 | 5900.00 | 5802.15 | 7793 | -0.21% |
| 04 Oct 2021 | 5854.10 | 5929.00 | 5929.00 | 5845.00 | 4420 | -0.26% |
| 01 Oct 2021 | 5869.15 | 5868.10 | 5932.00 | 5861.00 | 3341 | -0.51% |
| 30 Sep 2021 | 5898.95 | 5985.00 | 5988.50 | 5885.00 | 4720 | -0.70% |
| 29 Sep 2021 | 5940.25 | 5992.55 | 5992.55 | 5915.00 | 2086 | 0.01% |
| 28 Sep 2021 | 5939.95 | 6025.00 | 6025.00 | 5923.00 | 9907 | -0.56% |
| 27 Sep 2021 | 5973.65 | 6020.00 | 6048.00 | 5960.60 | 19729 | 0.19% |
| 24 Sep 2021 | 5962.40 | 5973.60 | 6025.70 | 5912.00 | 22749 | -0.19% |
| 23 Sep 2021 | 5973.95 | 5986.00 | 6024.95 | 5922.15 | 5163 | 0.79% |
| 22 Sep 2021 | 5927.40 | 5970.00 | 6040.60 | 5910.00 | 8124 | 0.55% |
| 21 Sep 2021 | 5894.80 | 5903.15 | 5964.00 | 5850.00 | 10688 | -0.62% |
| 20 Sep 2021 | 5931.85 | 6038.00 | 6038.00 | 5898.00 | 9345 | -0.23% |
| 17 Sep 2021 | 5945.50 | 6040.00 | 6069.95 | 5906.05 | 15285 | -1.34% |
| 16 Sep 2021 | 6026.10 | 6013.70 | 6066.00 | 5989.95 | 5191 | 0.44% |
| 15 Sep 2021 | 5999.80 | 6093.00 | 6096.60 | 5982.70 | 23851 | -0.86% |
| 14 Sep 2021 | 6051.70 | 6155.00 | 6174.90 | 6025.15 | 8081 | -1.53% |
| 13 Sep 2021 | 6145.50 | 6100.00 | 6250.00 | 6016.25 | 19476 | 0.76% |
| 09 Sep 2021 | 6098.85 | 5999.80 | 6275.00 | 5949.25 | 71541 | 1.96% |
| 08 Sep 2021 | 5981.60 | 5990.00 | 6000.00 | 5950.00 | 8093 | 0.76% |
| 07 Sep 2021 | 5936.25 | 5860.00 | 5968.50 | 5812.10 | 13625 | 1.38% |
| 06 Sep 2021 | 5855.45 | 5838.50 | 5870.05 | 5811.60 | 8796 | 0.55% |
| 03 Sep 2021 | 5823.35 | 5830.00 | 5831.45 | 5797.55 | 3874 | 0.45% |
| 02 Sep 2021 | 5797.55 | 5839.60 | 5849.35 | 5785.05 | 4797 | -0.11% |
| 01 Sep 2021 | 5803.65 | 5850.00 | 5859.00 | 5753.50 | 6601 | -0.28% |
| 31 Aug 2021 | 5819.75 | 5880.00 | 5888.00 | 5798.00 | 4752 | -0.46% |
| 30 Aug 2021 | 5846.65 | 5791.10 | 5898.00 | 5791.10 | 8029 | 0.37% |
| 27 Aug 2021 | 5825.25 | 5796.00 | 5848.00 | 5787.00 | 4753 | 0.43% |
| 26 Aug 2021 | 5800.20 | 5815.15 | 5884.70 | 5786.00 | 10061 | -0.79% |
| 25 Aug 2021 | 5846.65 | 5846.80 | 5870.00 | 5700.00 | 32941 | -1.40% |
| 24 Aug 2021 | 5929.75 | 5965.00 | 6018.00 | 5902.00 | 7694 | -0.58% |
| 23 Aug 2021 | 5964.20 | 6022.00 | 6060.00 | 5951.00 | 5346 | -0.48% |
| 20 Aug 2021 | 5993.05 | 6034.90 | 6062.65 | 5975.00 | 6536 | -0.18% |
| 18 Aug 2021 | 6004.10 | 5950.00 | 6025.40 | 5950.00 | 5265 | 0.62% |
| 17 Aug 2021 | 5967.00 | 5975.00 | 6075.00 | 5935.35 | 12120 | 0.77% |
| 16 Aug 2021 | 5921.65 | 5940.00 | 5972.15 | 5900.00 | 4795 | -0.10% |
| 13 Aug 2021 | 5927.40 | 5921.65 | 5992.15 | 5890.00 | 4871 | 0.60% |
| 12 Aug 2021 | 5892.20 | 5899.00 | 5936.05 | 5860.05 | 12926 | -0.02% |
| 11 Aug 2021 | 5893.10 | 5889.10 | 5960.00 | 5832.05 | 32026 | -0.17% |
| 10 Aug 2021 | 5903.35 | 5967.00 | 5975.25 | 5840.00 | 8364 | -0.27% |
| 09 Aug 2021 | 5919.50 | 5831.60 | 5972.00 | 5831.60 | 4601 | 0.61% |
| 06 Aug 2021 | 5883.40 | 5861.05 | 5970.00 | 5861.05 | 3002 | -0.40% |
| 05 Aug 2021 | 5907.05 | 5935.00 | 5980.00 | 5830.10 | 5364 | -0.45% |
| 04 Aug 2021 | 5934.00 | 5995.00 | 5995.05 | 5901.00 | 5203 | -1.01% |
| 03 Aug 2021 | 5994.35 | 5987.75 | 5995.00 | 5951.20 | 5412 | 0.11% |
| 02 Aug 2021 | 5987.75 | 5993.00 | 6081.00 | 5960.00 | 5661 | -0.11% |
| 30 Jul 2021 | 5994.30 | 5960.00 | 6053.95 | 5940.90 | 5766 | 1.02% |
| 29 Jul 2021 | 5933.95 | 5945.00 | 6087.10 | 5880.05 | 4586 | -0.31% |
| 28 Jul 2021 | 5952.30 | 5959.45 | 5999.00 | 5901.25 | 5439 | -0.12% |
| 27 Jul 2021 | 5959.45 | 6088.05 | 6150.00 | 5938.15 | 7375 | -2.11% |
| 26 Jul 2021 | 6088.05 | 6081.05 | 6189.95 | 6054.95 | 6705 | 0.12% |
| 23 Jul 2021 | 6081.05 | 6080.00 | 6215.65 | 6031.10 | 9635 | -0.03% |
| 22 Jul 2021 | 6082.75 | 6006.00 | 6156.95 | 6006.00 | 9884 | 1.28% |
| 20 Jul 2021 | 6005.70 | 6083.50 | 6164.95 | 5959.00 | 10318 | -1.28% |
| 19 Jul 2021 | 6083.50 | 5953.00 | 6249.00 | 5953.00 | 37108 | 1.05% |
| 16 Jul 2021 | 6020.45 | 5850.05 | 6180.00 | 5850.05 | 39183 | 2.43% |
| 15 Jul 2021 | 5877.40 | 5960.00 | 5985.55 | 5850.00 | 6720 | -1.18% |
| 14 Jul 2021 | 5947.45 | 5909.90 | 5999.00 | 5849.00 | 16117 | 1.10% |
| 13 Jul 2021 | 5882.90 | 5762.05 | 5934.00 | 5740.00 | 30648 | 2.81% |
| 12 Jul 2021 | 5722.05 | 5647.00 | 5739.00 | 5603.30 | 23224 | 1.86% |
| 09 Jul 2021 | 5617.65 | 5644.90 | 5656.05 | 5550.00 | 4090 | -0.60% |
| 08 Jul 2021 | 5651.45 | 5678.00 | 5678.00 | 5622.30 | 2106 | -0.04% |
| 07 Jul 2021 | 5653.90 | 5667.00 | 5685.00 | 5635.00 | 3558 | 0.40% |
| 06 Jul 2021 | 5631.55 | 5670.55 | 5685.00 | 5600.00 | 3641 | -0.57% |
| 05 Jul 2021 | 5663.85 | 5697.70 | 5697.70 | 5650.40 | 2154 | 0.11% |
| 02 Jul 2021 | 5657.90 | 5719.00 | 5719.00 | 5620.00 | 2705 | -0.72% |
| 01 Jul 2021 | 5698.65 | 5675.05 | 5711.05 | 5652.10 | 10325 | 0.45% |
| 30 Jun 2021 | 5673.15 | 5753.60 | 5850.00 | 5650.00 | 16786 | -0.53% |
| 29 Jun 2021 | 5703.60 | 5751.00 | 5758.00 | 5690.00 | 2471 | -0.93% |
| 28 Jun 2021 | 5757.35 | 5709.00 | 5770.00 | 5683.05 | 8838 | 0.84% |
| 25 Jun 2021 | 5709.55 | 5639.75 | 5750.00 | 5630.30 | 4947 | 1.24% |
| 24 Jun 2021 | 5639.75 | 5679.00 | 5680.00 | 5616.00 | 2950 | -0.04% |
| 23 Jun 2021 | 5641.90 | 5671.05 | 5692.50 | 5625.00 | 2605 | -0.42% |
| 22 Jun 2021 | 5665.55 | 5623.55 | 5698.30 | 5615.65 | 4461 | 0.75% |
| 21 Jun 2021 | 5623.55 | 5561.00 | 5670.00 | 5500.00 | 3481 | 0.44% |
| 18 Jun 2021 | 5599.15 | 5670.05 | 5709.90 | 5570.00 | 5265 | -1.01% |
| 17 Jun 2021 | 5656.20 | 5745.00 | 5769.95 | 5641.90 | 6512 | -1.69% |
| 16 Jun 2021 | 5753.65 | 5835.00 | 5835.00 | 5730.00 | 4118 | -0.89% |
| 15 Jun 2021 | 5805.40 | 5839.00 | 5860.00 | 5761.05 | 6183 | 0.37% |
| 14 Jun 2021 | 5783.75 | 5848.00 | 5895.25 | 5768.00 | 5432 | -1.08% |
| 11 Jun 2021 | 5847.00 | 5898.00 | 5945.00 | 5811.05 | 8254 | -0.68% |
| 10 Jun 2021 | 5886.75 | 5800.00 | 5900.00 | 5760.00 | 6616 | 1.82% |
| 09 Jun 2021 | 5781.80 | 5855.65 | 5871.00 | 5732.05 | 17799 | -1.26% |
| 08 Jun 2021 | 5855.65 | 5841.00 | 5879.95 | 5762.60 | 11161 | 0.83% |
| 07 Jun 2021 | 5807.65 | 5690.00 | 5853.15 | 5661.05 | 16966 | 2.64% |
| 04 Jun 2021 | 5658.45 | 5615.00 | 5685.00 | 5611.30 | 8342 | 0.61% |
| 03 Jun 2021 | 5623.95 | 5635.00 | 5645.00 | 5600.00 | 9945 | 0.06% |
| 02 Jun 2021 | 5620.30 | 5597.50 | 5625.00 | 5575.00 | 5509 | 0.79% |
| 01 Jun 2021 | 5576.20 | 5592.20 | 5625.00 | 5551.00 | 10941 | -0.29% |
| 31 May 2021 | 5592.20 | 5638.20 | 5638.20 | 5544.25 | 6123 | -0.28% |
| 28 May 2021 | 5607.75 | 5650.00 | 5650.00 | 5571.00 | 7236 | -0.29% |
| 27 May 2021 | 5624.25 | 5599.80 | 5711.70 | 5551.00 | 20482 | 0.89% |
| 26 May 2021 | 5574.60 | 5500.00 | 5634.05 | 5490.70 | 22755 | 1.20% |
| 25 May 2021 | 5508.75 | 5486.00 | 5545.00 | 5477.05 | 7326 | 0.31% |
| 24 May 2021 | 5491.90 | 5493.95 | 5547.90 | 5460.00 | 4527 | 0.22% |
| 21 May 2021 | 5480.10 | 5547.90 | 5559.95 | 5475.15 | 15921 | -0.78% |
| 20 May 2021 | 5523.35 | 5547.90 | 5569.80 | 5510.00 | 3183 | -0.23% |
| 19 May 2021 | 5536.30 | 5518.95 | 5576.35 | 5508.30 | 7112 | 0.72% |
| 18 May 2021 | 5496.65 | 5506.00 | 5547.70 | 5480.00 | 6217 | -0.03% |
| 17 May 2021 | 5498.20 | 5553.50 | 5577.95 | 5470.00 | 11609 | -0.07% |
| 14 May 2021 | 5501.85 | 5558.50 | 5573.00 | 5485.00 | 8283 | -1.02% |
| 12 May 2021 | 5558.45 | 5565.00 | 5600.00 | 5522.35 | 5013 | -0.10% |
| 11 May 2021 | 5564.05 | 5588.75 | 5599.90 | 5555.00 | 6504 | -0.44% |
| 10 May 2021 | 5588.75 | 5635.00 | 5635.00 | 5560.00 | 6684 | -0.14% |
| 07 May 2021 | 5596.60 | 5571.00 | 5605.00 | 5566.20 | 8981 | 0.50% |
| 06 May 2021 | 5568.55 | 5669.00 | 5670.00 | 5545.00 | 49398 | 2.20% |
| 05 May 2021 | 5448.90 | 5505.00 | 5516.75 | 5445.00 | 5729 | -0.78% |
| 04 May 2021 | 5491.95 | 5457.00 | 5495.00 | 5457.00 | 8518 | 0.74% |
| 03 May 2021 | 5451.80 | 5467.20 | 5509.00 | 5435.90 | 3221 | -0.75% |
| 30 Apr 2021 | 5492.80 | 5495.00 | 5510.00 | 5439.10 | 3936 | 0.01% |
| 29 Apr 2021 | 5492.40 | 5514.90 | 5514.90 | 5468.00 | 2471 | -0.05% |
| 28 Apr 2021 | 5495.25 | 5430.20 | 5519.90 | 5430.20 | 4305 | 1.37% |
| 27 Apr 2021 | 5420.80 | 5412.00 | 5469.00 | 5411.00 | 1943 | 0.18% |
| 26 Apr 2021 | 5410.80 | 5495.00 | 5495.00 | 5407.10 | 3885 | -0.15% |
| 23 Apr 2021 | 5419.00 | 5464.00 | 5490.05 | 5406.00 | 4285 | -0.80% |
| 22 Apr 2021 | 5462.65 | 5499.80 | 5499.80 | 5428.85 | 2254 | 0.14% |
| 20 Apr 2021 | 5455.20 | 5450.05 | 5528.95 | 5450.00 | 2768 | -0.15% |
| 19 Apr 2021 | 5463.50 | 5505.30 | 5507.05 | 5400.00 | 3254 | -0.76% |
| 16 Apr 2021 | 5505.30 | 5540.00 | 5549.00 | 5489.00 | 2165 | -0.14% |
| 15 Apr 2021 | 5513.25 | 5500.05 | 5535.00 | 5450.10 | 2808 | 0.04% |
| 13 Apr 2021 | 5510.95 | 5424.00 | 5527.85 | 5405.05 | 2490 | 1.57% |
| 12 Apr 2021 | 5425.80 | 5499.00 | 5524.95 | 5410.50 | 6408 | -1.29% |
| 09 Apr 2021 | 5496.45 | 5548.05 | 5560.00 | 5475.00 | 9597 | -0.89% |
| 08 Apr 2021 | 5546.05 | 5647.95 | 5647.95 | 5540.00 | 7140 | -1.13% |
| 07 Apr 2021 | 5609.20 | 5665.00 | 5679.90 | 5552.05 | 4090 | -0.51% |
| 06 Apr 2021 | 5637.85 | 5601.00 | 5673.95 | 5583.00 | 3731 | 0.69% |
| 05 Apr 2021 | 5599.10 | 5680.00 | 5680.00 | 5585.00 | 4539 | -1.59% |
| 01 Apr 2021 | 5689.75 | 5861.00 | 5895.00 | 5490.10 | 16491 | -3.56% |
| 31 Mar 2021 | 5900.05 | 5833.95 | 5939.95 | 5705.00 | 19601 | 1.10% |
| 30 Mar 2021 | 5835.70 | 5638.40 | 5899.00 | 5571.00 | 19515 | 3.50% |
| 26 Mar 2021 | 5638.40 | 5594.90 | 5665.00 | 5479.75 | 13659 | 1.75% |
| 25 Mar 2021 | 5541.60 | 5577.00 | 5577.00 | 5438.55 | 8284 | -0.43% |
| 24 Mar 2021 | 5565.80 | 5528.00 | 5640.00 | 5450.00 | 8676 | 0.68% |
| 23 Mar 2021 | 5528.00 | 5550.00 | 5550.00 | 5437.15 | 8280 | 1.04% |
| 22 Mar 2021 | 5471.30 | 5489.70 | 5550.05 | 5430.00 | 9229 | 0.16% |
| 19 Mar 2021 | 5462.55 | 5542.50 | 5616.90 | 5405.00 | 25174 | -2.58% |
| 18 Mar 2021 | 5607.15 | 5647.95 | 5647.95 | 5582.00 | 6898 | 0.07% |
| 17 Mar 2021 | 5603.25 | 5581.15 | 5648.90 | 5581.15 | 4302 | 0.06% |
| 16 Mar 2021 | 5600.00 | 5669.00 | 5669.00 | 5571.10 | 15182 | -0.63% |
| 15 Mar 2021 | 5635.35 | 5700.00 | 5700.00 | 5579.95 | 4001 | -0.59% |
| 12 Mar 2021 | 5668.95 | 5618.00 | 5699.00 | 5574.45 | 7052 | 1.05% |
| 10 Mar 2021 | 5610.20 | 5602.45 | 5619.95 | 5580.05 | 3471 | 0.14% |
| 09 Mar 2021 | 5602.45 | 5594.45 | 5610.60 | 5565.25 | 2830 | 0.14% |
| 08 Mar 2021 | 5594.45 | 5624.15 | 5660.00 | 5580.95 | 2291 | -0.28% |
| 05 Mar 2021 | 5610.35 | 5647.95 | 5647.95 | 5600.00 | 2197 | -0.30% |
| 04 Mar 2021 | 5627.00 | 5611.80 | 5649.00 | 5565.85 | 2482 | 0.27% |
| 03 Mar 2021 | 5611.80 | 5584.35 | 5626.60 | 5570.00 | 6947 | 0.49% |
| 02 Mar 2021 | 5584.35 | 5589.00 | 5594.00 | 5509.40 | 6265 | 0.50% |
| 01 Mar 2021 | 5556.70 | 5531.05 | 5600.00 | 5516.20 | 2085 | 0.46% |
| 26 Feb 2021 | 5531.10 | 5610.00 | 5622.15 | 5511.00 | 5557 | -1.82% |
| 25 Feb 2021 | 5633.45 | 5547.45 | 5650.00 | 5510.05 | 9453 | 2.01% |
| 24 Feb 2021 | 5522.45 | 5518.00 | 5800.00 | 5510.05 | 1167 | 0.10% |
| 23 Feb 2021 | 5516.70 | 5502.10 | 5573.05 | 5499.80 | 4530 | -0.17% |
| 22 Feb 2021 | 5525.90 | 5570.00 | 5598.45 | 5495.00 | 7457 | -1.01% |
| 19 Feb 2021 | 5582.40 | 5609.40 | 5630.00 | 5572.00 | 4876 | -0.48% |
| 18 Feb 2021 | 5609.40 | 5642.95 | 5671.45 | 5601.00 | 4647 | -0.59% |
| 17 Feb 2021 | 5642.90 | 5684.00 | 5684.00 | 5631.30 | 5176 | -0.16% |
| 16 Feb 2021 | 5652.10 | 5688.00 | 5691.45 | 5640.00 | 3351 | 0.04% |
| 15 Feb 2021 | 5649.85 | 5700.00 | 5700.00 | 5634.10 | 5266 | -0.38% |
| 12 Feb 2021 | 5671.55 | 5730.00 | 5730.00 | 5650.00 | 4464 | -0.63% |
| 11 Feb 2021 | 5707.50 | 5696.00 | 5744.00 | 5678.70 | 4536 | 0.17% |
| 10 Feb 2021 | 5697.80 | 5689.95 | 5725.00 | 5637.20 | 4865 | 0.75% |
| 09 Feb 2021 | 5655.25 | 5650.00 | 5674.40 | 5639.25 | 5164 | 0.60% |
| 08 Feb 2021 | 5621.35 | 5728.00 | 5728.00 | 5610.10 | 10478 | -0.67% |
| 05 Feb 2021 | 5659.15 | 6000.00 | 6000.00 | 5605.10 | 43919 | -2.20% |
| 04 Feb 2021 | 5786.40 | 5705.00 | 5822.85 | 5694.15 | 12954 | 1.85% |
| 03 Feb 2021 | 5681.55 | 5610.00 | 5790.10 | 5607.70 | 11408 | 1.64% |
| 02 Feb 2021 | 5590.00 | 5649.90 | 5649.90 | 5570.00 | 8605 | -0.20% |
| 01 Feb 2021 | 5601.10 | 5585.00 | 5636.35 | 5556.00 | 12602 | -0.35% |
| 29 Jan 2021 | 5621.00 | 5600.00 | 5674.95 | 5578.00 | 4119 | 0.47% |
| 28 Jan 2021 | 5594.90 | 5680.00 | 5697.95 | 5540.00 | 6160 | -1.84% |
| 27 Jan 2021 | 5699.80 | 5699.00 | 5715.35 | 5650.25 | 7542 | 0.39% |
| 25 Jan 2021 | 5677.60 | 5739.95 | 5739.95 | 5630.60 | 4054 | -0.10% |
| 22 Jan 2021 | 5683.25 | 5741.00 | 5785.45 | 5651.35 | 6770 | -1.39% |
| 21 Jan 2021 | 5763.65 | 5858.00 | 5882.70 | 5737.00 | 9014 | -1.61% |
| 20 Jan 2021 | 5858.20 | 5899.00 | 5899.00 | 5812.00 | 6311 | -0.29% |
| 19 Jan 2021 | 5875.40 | 5830.00 | 5917.45 | 5829.35 | 8938 | 0.52% |
| 18 Jan 2021 | 5845.20 | 5824.00 | 5878.75 | 5700.00 | 12979 | 1.75% |
| 15 Jan 2021 | 5744.60 | 5839.00 | 5839.85 | 5725.00 | 7762 | -1.09% |
| 14 Jan 2021 | 5808.10 | 5859.90 | 5861.85 | 5752.00 | 29026 | -0.04% |
| 13 Jan 2021 | 5810.20 | 5860.00 | 5880.00 | 5790.00 | 11290 | -0.87% |
| 12 Jan 2021 | 5861.05 | 5840.00 | 5871.60 | 5820.15 | 5025 | 0.31% |
| 11 Jan 2021 | 5843.15 | 5899.30 | 5899.30 | 5816.00 | 7923 | -0.55% |
| 08 Jan 2021 | 5875.30 | 5895.00 | 5930.00 | 5821.05 | 10042 | -0.33% |
| 07 Jan 2021 | 5894.60 | 5908.50 | 5910.00 | 5812.05 | 8786 | 0.67% |
| 06 Jan 2021 | 5855.50 | 5883.00 | 5939.95 | 5815.15 | 11782 | -1.13% |
| 05 Jan 2021 | 5922.45 | 5758.00 | 5967.00 | 5702.00 | 15271 | 2.72% |
| 04 Jan 2021 | 5765.55 | 5806.75 | 5850.00 | 5682.55 | 14271 | 0.15% |
| 01 Jan 2021 | 5756.75 | 5788.70 | 5885.00 | 5631.30 | 8822 | -0.55% |
| 31 Dec 2020 | 5788.70 | 5830.00 | 5851.20 | 5760.00 | 5208 | -0.12% |
| 30 Dec 2020 | 5795.85 | 5817.00 | 5852.00 | 5762.45 | 4639 | -0.36% |
| 29 Dec 2020 | 5817.00 | 5840.00 | 5883.95 | 5636.10 | 5986 | -0.21% |
| 28 Dec 2020 | 5829.00 | 5766.00 | 5900.00 | 5752.15 | 5977 | 0.09% |
| 24 Dec 2020 | 5823.90 | 5898.00 | 5919.95 | 5795.00 | 5825 | -0.10% |
| 23 Dec 2020 | 5829.90 | 5769.00 | 5848.00 | 5720.55 | 4133 | 1.92% |
| 22 Dec 2020 | 5720.05 | 5699.75 | 5798.95 | 5580.00 | 8100 | 0.36% |
| 21 Dec 2020 | 5699.75 | 5825.00 | 5950.00 | 5621.05 | 14254 | -1.68% |
| 18 Dec 2020 | 5797.35 | 5910.95 | 5939.95 | 5781.00 | 9430 | -1.44% |
| 17 Dec 2020 | 5881.85 | 5934.95 | 5945.55 | 5850.00 | 3483 | -0.14% |
| 16 Dec 2020 | 5889.95 | 5895.00 | 5950.00 | 5850.00 | 7205 | 0.70% |
| 15 Dec 2020 | 5849.20 | 6008.10 | 6048.45 | 5750.00 | 18237 | -2.64% |
| 14 Dec 2020 | 6008.10 | 5969.00 | 6200.00 | 5555.10 | 23318 | 1.67% |
| 11 Dec 2020 | 5909.65 | 5750.00 | 6180.00 | 5750.00 | 72178 | 2.08% |
| 10 Dec 2020 | 5789.40 | 5754.90 | 5800.00 | 5690.00 | 5961 | 0.95% |
| 09 Dec 2020 | 5735.15 | 5729.95 | 5750.00 | 5715.00 | 12555 | 0.41% |
| 08 Dec 2020 | 5712.00 | 5748.00 | 5748.00 | 5700.00 | 5246 | -0.26% |
| 07 Dec 2020 | 5726.85 | 5819.95 | 5819.95 | 5696.45 | 8967 | -0.65% |
| 04 Dec 2020 | 5764.50 | 5765.00 | 5800.00 | 5730.00 | 5985 | -0.27% |
| 03 Dec 2020 | 5779.90 | 5760.00 | 5817.00 | 5732.55 | 12257 | 0.40% |
| 02 Dec 2020 | 5756.95 | 5812.00 | 5850.00 | 5658.10 | 12614 | -0.64% |
| 01 Dec 2020 | 5794.25 | 5835.05 | 5900.00 | 5770.00 | 9262 | -0.32% |
| 27 Nov 2020 | 5812.80 | 5661.00 | 5899.70 | 5652.00 | 44194 | 2.21% |
| 26 Nov 2020 | 5687.35 | 5687.15 | 5750.00 | 5652.00 | 4840 | 0.00% |
| 25 Nov 2020 | 5687.15 | 5750.60 | 5800.00 | 5675.00 | 5616 | -1.09% |
| 24 Nov 2020 | 5750.00 | 5735.20 | 5794.80 | 5735.20 | 4562 | 0.45% |
| 23 Nov 2020 | 5724.40 | 5850.00 | 5850.00 | 5705.00 | 6072 | -0.79% |
| 20 Nov 2020 | 5770.10 | 5849.00 | 5892.75 | 5750.15 | 6433 | -1.36% |
| 19 Nov 2020 | 5849.70 | 5935.00 | 5935.00 | 5801.20 | 7644 | -0.95% |
| 18 Nov 2020 | 5905.80 | 5905.00 | 5999.00 | 5870.00 | 17643 | 0.47% |
| 17 Nov 2020 | 5878.05 | 5700.00 | 5963.00 | 5655.00 | 27871 | 4.28% |
| 14 Nov 2020 | 5636.70 | 5668.90 | 5678.90 | 5515.10 | 3239 | 0.67% |
| 13 Nov 2020 | 5599.10 | 5560.00 | 5633.00 | 5536.20 | 4560 | 1.04% |
| 12 Nov 2020 | 5541.70 | 5550.00 | 5618.20 | 5516.10 | 31127 | 0.07% |
| 11 Nov 2020 | 5538.05 | 5750.00 | 5754.10 | 5501.05 | 22786 | 0.92% |
| 10 Nov 2020 | 5487.45 | 5435.05 | 5550.00 | 5390.00 | 6235 | 0.96% |
| 09 Nov 2020 | 5435.45 | 5400.00 | 5450.00 | 5356.00 | 5039 | 0.90% |
| 06 Nov 2020 | 5386.95 | 5379.80 | 5394.35 | 5332.00 | 5830 | 1.04% |
| 05 Nov 2020 | 5331.45 | 5380.00 | 5380.00 | 5300.00 | 2707 | -0.55% |
| 04 Nov 2020 | 5361.05 | 5288.55 | 5380.05 | 5288.55 | 3314 | 0.73% |
| 03 Nov 2020 | 5322.30 | 5369.35 | 5369.35 | 5288.50 | 2625 | 0.07% |
| 02 Nov 2020 | 5318.80 | 5251.10 | 5336.40 | 5240.40 | 2992 | 0.61% |
| 30 Oct 2020 | 5286.45 | 5294.80 | 5345.00 | 5250.00 | 3797 | 0.47% |
| 29 Oct 2020 | 5261.90 | 5260.00 | 5300.00 | 5218.00 | 3062 | 0.07% |
| 28 Oct 2020 | 5258.05 | 5284.65 | 5316.95 | 5231.10 | 2374 | -0.50% |
| 27 Oct 2020 | 5284.65 | 5342.10 | 5342.10 | 5270.05 | 5712 | 0.20% |
| 26 Oct 2020 | 5274.00 | 5344.00 | 5344.00 | 5261.70 | 1441 | 0.05% |
| 23 Oct 2020 | 5271.60 | 5325.00 | 5347.00 | 5248.00 | 3070 | -0.85% |
| 22 Oct 2020 | 5317.05 | 5297.60 | 5363.00 | 5280.00 | 2014 | 0.37% |
| 21 Oct 2020 | 5297.60 | 5316.20 | 5339.30 | 5278.00 | 1602 | -0.35% |
| 20 Oct 2020 | 5316.20 | 5285.00 | 5345.95 | 5274.30 | 1854 | 0.60% |
| 19 Oct 2020 | 5284.55 | 5260.00 | 5311.35 | 5255.10 | 2213 | -0.09% |
| 16 Oct 2020 | 5289.25 | 5275.00 | 5350.00 | 5253.00 | 3194 | 0.27% |
| 15 Oct 2020 | 5275.10 | 5331.80 | 5365.05 | 5265.25 | 2045 | -1.06% |
| 14 Oct 2020 | 5331.80 | 5250.00 | 5369.95 | 5219.00 | 7465 | 0.93% |
| 13 Oct 2020 | 5282.80 | 5350.00 | 5350.00 | 5240.00 | 3046 | -0.55% |
| 12 Oct 2020 | 5312.15 | 5368.00 | 5375.00 | 5306.55 | 1965 | 0.30% |
| 09 Oct 2020 | 5296.25 | 5322.60 | 5399.95 | 5250.00 | 2474 | -0.36% |
| 08 Oct 2020 | 5315.55 | 5400.00 | 5400.00 | 5290.50 | 3356 | -1.03% |
| 07 Oct 2020 | 5371.05 | 5440.00 | 5440.00 | 5350.00 | 3327 | -0.44% |
| 06 Oct 2020 | 5394.80 | 5429.90 | 5430.00 | 5375.00 | 2565 | 0.15% |
| 05 Oct 2020 | 5386.50 | 5400.00 | 5461.00 | 5375.00 | 2070 | 0.10% |
| 01 Oct 2020 | 5381.20 | 5360.00 | 5430.00 | 5348.00 | 3631 | 0.77% |
| 30 Sep 2020 | 5340.20 | 5424.90 | 5424.90 | 5320.05 | 2390 | -0.61% |
| 29 Sep 2020 | 5372.95 | 5400.15 | 5446.90 | 5351.55 | 6897 | -0.66% |
| 28 Sep 2020 | 5408.80 | 5450.00 | 5490.00 | 5390.00 | 2924 | 0.28% |
| 25 Sep 2020 | 5393.65 | 5411.00 | 5500.00 | 5366.00 | 4208 | -0.64% |
| 24 Sep 2020 | 5428.25 | 5315.00 | 5448.00 | 5315.00 | 7029 | 0.38% |
| 23 Sep 2020 | 5407.85 | 5380.00 | 5479.80 | 5310.90 | 4160 | 0.56% |
| 22 Sep 2020 | 5377.90 | 5487.00 | 5520.00 | 5265.00 | 8468 | -2.76% |
| 21 Sep 2020 | 5530.40 | 5558.35 | 5607.00 | 5490.20 | 7783 | -0.49% |
| 18 Sep 2020 | 5557.65 | 5530.20 | 5596.40 | 5530.20 | 16493 | 0.11% |
| 17 Sep 2020 | 5551.60 | 5554.45 | 5589.00 | 5505.70 | 3342 | -0.05% |
| 16 Sep 2020 | 5554.45 | 5555.00 | 5589.00 | 5492.55 | 4194 | 0.01% |
| 15 Sep 2020 | 5554.10 | 5649.00 | 5669.20 | 5491.55 | 5953 | -0.98% |
| 14 Sep 2020 | 5608.85 | 5620.00 | 5734.00 | 5586.00 | 12102 | 0.58% |
| 11 Sep 2020 | 5576.40 | 5505.60 | 5584.85 | 5502.00 | 8381 | 1.59% |
| 10 Sep 2020 | 5489.25 | 5450.00 | 5540.85 | 5401.05 | 5603 | 1.13% |
| 09 Sep 2020 | 5428.15 | 5477.00 | 5480.00 | 5332.30 | 6787 | -1.31% |
| 08 Sep 2020 | 5500.00 | 5564.00 | 5564.00 | 5465.00 | 7483 | -0.25% |
| 07 Sep 2020 | 5513.80 | 5594.95 | 5594.95 | 5432.60 | 9636 | 0.06% |
| 04 Sep 2020 | 5510.45 | 5425.00 | 5534.60 | 5402.30 | 7590 | -0.76% |
| 03 Sep 2020 | 5552.80 | 5490.00 | 5575.00 | 5485.00 | 6757 | 0.97% |
| 02 Sep 2020 | 5499.60 | 5316.50 | 5525.00 | 5316.50 | 7853 | 3.45% |
| 01 Sep 2020 | 5316.30 | 5428.00 | 5428.00 | 5103.30 | 24819 | -2.08% |
| 31 Aug 2020 | 5429.00 | 5740.00 | 5740.00 | 5292.25 | 22722 | -3.57% |
| 28 Aug 2020 | 5629.70 | 5674.00 | 5700.00 | 5601.00 | 18614 | -0.33% |
| 27 Aug 2020 | 5648.40 | 5615.00 | 5750.00 | 5600.00 | 58474 | 2.24% |
| 26 Aug 2020 | 5524.85 | 5477.00 | 5550.00 | 5445.00 | 37151 | 2.04% |
| 25 Aug 2020 | 5414.65 | 5400.00 | 5490.00 | 5280.00 | 27855 | 1.11% |
| 24 Aug 2020 | 5355.35 | 5400.00 | 5467.00 | 5315.20 | 26782 | 0.09% |
| 21 Aug 2020 | 5350.70 | 5260.00 | 5399.00 | 5250.00 | 48038 | 2.45% |
| 20 Aug 2020 | 5222.80 | 5149.90 | 5275.00 | 5082.05 | 67532 | 2.65% |
| 19 Aug 2020 | 5087.90 | 5099.00 | 5116.60 | 5061.15 | 36813 | 0.33% |
| 18 Aug 2020 | 5071.05 | 5074.00 | 5169.00 | 5055.35 | 40067 | -0.07% |
| 17 Aug 2020 | 5074.65 | 5097.00 | 5199.00 | 5051.10 | 48394 | 0.48% |
| 14 Aug 2020 | 5050.65 | 5040.00 | 5213.15 | 5026.00 | 56478 | 0.49% |
| 13 Aug 2020 | 5026.10 | 5040.00 | 5074.00 | 5010.15 | 8513 | -0.28% |
| 12 Aug 2020 | 5040.45 | 4983.30 | 5084.00 | 4959.05 | 27045 | 1.15% |
| 11 Aug 2020 | 4983.30 | 4999.90 | 4999.90 | 4970.05 | 2609 | 0.07% |
| 10 Aug 2020 | 4980.00 | 5000.00 | 5000.00 | 4941.00 | 9595 | 0.36% |
| 07 Aug 2020 | 4962.35 | 5009.00 | 5009.00 | 4950.00 | 15287 | -0.55% |
| 06 Aug 2020 | 4989.80 | 4975.45 | 5018.00 | 4962.15 | 18965 | 0.29% |
| 05 Aug 2020 | 4975.45 | 4998.00 | 4998.00 | 4950.00 | 3961 | 0.25% |
| 04 Aug 2020 | 4963.25 | 4959.70 | 4998.00 | 4958.85 | 5079 | 0.18% |
| 03 Aug 2020 | 4954.35 | 5017.00 | 5038.85 | 4950.00 | 8556 | -1.26% |
| 31 Jul 2020 | 5017.55 | 5022.00 | 5055.45 | 4995.95 | 29189 | -0.08% |
| 30 Jul 2020 | 5021.75 | 5088.00 | 5094.90 | 5011.00 | 27354 | -0.49% |
| 29 Jul 2020 | 5046.35 | 5043.00 | 5101.00 | 5031.05 | 29348 | -0.46% |
| 28 Jul 2020 | 5069.85 | 5049.25 | 5100.00 | 5012.00 | 21219 | 0.41% |
| 27 Jul 2020 | 5049.25 | 5073.00 | 5073.00 | 4996.00 | 29294 | -0.36% |
| 24 Jul 2020 | 5067.35 | 5094.95 | 5123.95 | 5058.00 | 31273 | -0.03% |
| 23 Jul 2020 | 5068.85 | 5015.25 | 5098.70 | 5015.25 | 20029 | 0.42% |
| 22 Jul 2020 | 5047.40 | 5039.00 | 5150.00 | 5010.00 | 39056 | 0.17% |
| 21 Jul 2020 | 5038.70 | 5043.20 | 5065.05 | 5012.15 | 6467 | -0.09% |
| 20 Jul 2020 | 5043.20 | 5085.05 | 5085.05 | 4950.00 | 5861 | -0.63% |
| 17 Jul 2020 | 5074.95 | 5006.00 | 5148.00 | 5006.00 | 20688 | 0.85% |
| 16 Jul 2020 | 5032.35 | 5063.00 | 5063.00 | 4969.80 | 28711 | -0.62% |
| 15 Jul 2020 | 5063.70 | 4990.05 | 5119.00 | 4980.00 | 23212 | 1.25% |
| 14 Jul 2020 | 5000.95 | 5060.00 | 5060.00 | 4940.00 | 22271 | -1.12% |
| 13 Jul 2020 | 5057.65 | 5100.20 | 5120.00 | 5050.00 | 8028 | -0.70% |
| 10 Jul 2020 | 5093.20 | 5093.00 | 5240.00 | 5048.00 | 50922 | 0.00% |
| 09 Jul 2020 | 5093.35 | 5080.00 | 5124.95 | 5075.00 | 62319 | 0.02% |
| 08 Jul 2020 | 5092.25 | 5125.00 | 5125.00 | 5056.05 | 56985 | 0.23% |
| 07 Jul 2020 | 5080.45 | 5092.00 | 5159.00 | 5052.00 | 34668 | -0.24% |
| 06 Jul 2020 | 5092.90 | 5225.00 | 5225.00 | 5081.00 | 21387 | -0.99% |
| 03 Jul 2020 | 5144.00 | 5298.00 | 5298.00 | 5120.00 | 13142 | -0.93% |
| 02 Jul 2020 | 5192.50 | 5050.00 | 5394.00 | 5000.00 | 81282 | 3.85% |
| 01 Jul 2020 | 5000.05 | 4982.20 | 5025.00 | 4946.05 | 14323 | 0.35% |
| 30 Jun 2020 | 4982.60 | 4988.00 | 5043.95 | 4960.90 | 15264 | 0.03% |
| 29 Jun 2020 | 4980.95 | 4985.35 | 5004.95 | 4920.00 | 14700 | -0.09% |
| 26 Jun 2020 | 4985.35 | 4919.00 | 5011.00 | 4900.60 | 13694 | 1.73% |
| 25 Jun 2020 | 4900.60 | 4919.00 | 4919.00 | 4823.00 | 9332 | -0.39% |
| 24 Jun 2020 | 4919.55 | 4948.00 | 4948.80 | 4875.05 | 8225 | 0.39% |
| 23 Jun 2020 | 4900.65 | 4858.05 | 4943.90 | 4820.00 | 32513 | 0.88% |
| 22 Jun 2020 | 4858.05 | 4915.00 | 4915.00 | 4840.00 | 28733 | 0.70% |
| 19 Jun 2020 | 4824.45 | 4951.00 | 4951.00 | 4805.00 | 36506 | -1.66% |
| 18 Jun 2020 | 4906.00 | 4850.00 | 4918.90 | 4839.15 | 4091 | 1.01% |
| 17 Jun 2020 | 4857.05 | 4875.35 | 4900.00 | 4830.05 | 26203 | -0.38% |
| 16 Jun 2020 | 4875.35 | 4871.00 | 4907.15 | 4835.45 | 27317 | 0.64% |
| 15 Jun 2020 | 4844.15 | 4871.00 | 4939.80 | 4815.00 | 9481 | -2.14% |
| 12 Jun 2020 | 4950.10 | 4899.00 | 4965.00 | 4825.10 | 8171 | 0.53% |
| 11 Jun 2020 | 4924.05 | 4937.05 | 4961.10 | 4902.00 | 4391 | -0.25% |
| 10 Jun 2020 | 4936.40 | 4996.60 | 4996.60 | 4902.10 | 2884 | 0.04% |
| 09 Jun 2020 | 4934.20 | 5021.00 | 5021.00 | 4917.10 | 4643 | -0.20% |
| 08 Jun 2020 | 4944.00 | 5045.60 | 5045.60 | 4928.00 | 10029 | -0.75% |
| 05 Jun 2020 | 4981.55 | 4966.75 | 5009.95 | 4911.35 | 7083 | 0.30% |
| 04 Jun 2020 | 4966.45 | 5079.95 | 5079.95 | 4911.00 | 6361 | -1.47% |
| 03 Jun 2020 | 5040.30 | 5131.00 | 5175.20 | 5025.75 | 9404 | 0.30% |
| 02 Jun 2020 | 5025.20 | 4977.00 | 5150.00 | 4950.00 | 18076 | 1.98% |
| 01 Jun 2020 | 4927.65 | 4855.00 | 5000.00 | 4855.00 | 17818 | 2.19% |
| 29 May 2020 | 4822.20 | 4829.70 | 4855.65 | 4780.00 | 7352 | 0.34% |
| 28 May 2020 | 4805.65 | 4799.00 | 4867.45 | 4781.30 | 3105 | 0.79% |
| 27 May 2020 | 4767.80 | 4800.00 | 4814.95 | 4730.00 | 3868 | -0.48% |
| 26 May 2020 | 4790.95 | 4835.90 | 4836.45 | 4775.00 | 2065 | -0.93% |
| 22 May 2020 | 4835.90 | 4838.00 | 4875.00 | 4801.60 | 4262 | 0.96% |
| 21 May 2020 | 4790.05 | 4702.30 | 4813.95 | 4695.00 | 3497 | 1.87% |
| 20 May 2020 | 4702.25 | 4730.00 | 4766.80 | 4670.10 | 4251 | -0.86% |
| 19 May 2020 | 4742.95 | 4824.00 | 4824.00 | 4729.00 | 3601 | -0.45% |
| 18 May 2020 | 4764.60 | 4811.00 | 4843.70 | 4750.00 | 4539 | -0.69% |
| 15 May 2020 | 4797.70 | 4790.00 | 4830.00 | 4760.20 | 4139 | 0.06% |
| 14 May 2020 | 4794.80 | 4840.00 | 4895.55 | 4789.00 | 6109 | -1.18% |
| 13 May 2020 | 4851.95 | 4999.00 | 4999.00 | 4838.05 | 5916 | -0.49% |
| 12 May 2020 | 4875.65 | 4886.00 | 4914.20 | 4851.00 | 3937 | -0.21% |
| 11 May 2020 | 4885.70 | 5037.15 | 5037.15 | 4875.00 | 6943 | -0.64% |
| 08 May 2020 | 4917.15 | 4900.00 | 4969.50 | 4875.00 | 17391 | -1.38% |
| 07 May 2020 | 4985.85 | 5075.00 | 5123.00 | 4975.00 | 7279 | -1.71% |
| 06 May 2020 | 5072.55 | 5049.05 | 5097.75 | 4960.05 | 4663 | 0.47% |
| 05 May 2020 | 5049.05 | 5142.20 | 5239.00 | 5018.00 | 7140 | -1.24% |
| 04 May 2020 | 5112.40 | 5305.00 | 5329.95 | 5079.55 | 9301 | -4.13% |
| 30 Apr 2020 | 5332.85 | 5350.00 | 5374.00 | 5301.00 | 5427 | 0.83% |
| 29 Apr 2020 | 5288.75 | 5300.00 | 5373.95 | 5265.00 | 3544 | -0.18% |
| 28 Apr 2020 | 5298.40 | 5352.90 | 5353.00 | 5280.00 | 3305 | -0.24% |
| 27 Apr 2020 | 5311.35 | 5375.00 | 5375.00 | 5291.00 | 2102 | 1.02% |
| 24 Apr 2020 | 5257.60 | 5297.00 | 5375.00 | 5250.00 | 4195 | -0.74% |
| 23 Apr 2020 | 5297.00 | 5340.00 | 5485.00 | 5265.00 | 5187 | -0.46% |
| 22 Apr 2020 | 5321.65 | 5376.00 | 5395.00 | 5280.00 | 3382 | -1.01% |
| 21 Apr 2020 | 5376.00 | 5470.00 | 5498.00 | 5361.20 | 6055 | -2.26% |
| 20 Apr 2020 | 5500.25 | 5499.00 | 5519.95 | 5470.00 | 6230 | 0.93% |
| 17 Apr 2020 | 5449.65 | 5520.00 | 5559.00 | 5415.05 | 13679 | 0.04% |
| 16 Apr 2020 | 5447.65 | 5330.00 | 5543.95 | 5251.00 | 12079 | 2.05% |
| 15 Apr 2020 | 5338.05 | 5285.00 | 5498.00 | 5265.00 | 5103 | 0.20% |
| 13 Apr 2020 | 5327.50 | 5400.00 | 5439.90 | 5251.00 | 2825 | -0.26% |
| 09 Apr 2020 | 5341.55 | 5221.00 | 5362.95 | 5206.50 | 4241 | 2.62% |
| 08 Apr 2020 | 5205.25 | 5234.00 | 5290.00 | 5152.10 | 2934 | 1.12% |
| 07 Apr 2020 | 5147.80 | 5180.00 | 5228.80 | 5060.00 | 3706 | 2.20% |
| 03 Apr 2020 | 5037.05 | 5161.20 | 5300.00 | 4980.00 | 6002 | -2.39% |
| 01 Apr 2020 | 5160.30 | 5411.60 | 5549.95 | 5060.00 | 11103 | -5.66% |
| 31 Mar 2020 | 5470.10 | 5400.00 | 5539.95 | 5275.55 | 18508 | 1.55% |
| 30 Mar 2020 | 5386.35 | 5100.00 | 5499.90 | 4900.00 | 8794 | 2.89% |
| 27 Mar 2020 | 5235.05 | 5200.00 | 5359.10 | 5050.00 | 5239 | 3.48% |
| 26 Mar 2020 | 5059.20 | 4866.60 | 5099.90 | 4790.00 | 4537 | 4.26% |
| 25 Mar 2020 | 4852.50 | 4600.00 | 4874.40 | 4600.00 | 5200 | 5.02% |
| 24 Mar 2020 | 4620.35 | 4710.00 | 4799.00 | 4450.00 | 6555 | -0.75% |
| 23 Mar 2020 | 4655.35 | 4766.60 | 4795.15 | 4500.00 | 8858 | -6.05% |
| 20 Mar 2020 | 4954.95 | 4806.50 | 4999.90 | 4806.50 | 7383 | 3.09% |
| 19 Mar 2020 | 4806.45 | 4900.00 | 4921.60 | 4556.90 | 13408 | -3.73% |
| 18 Mar 2020 | 4992.50 | 5160.00 | 5170.95 | 4947.90 | 7975 | -2.09% |
| 17 Mar 2020 | 5098.85 | 5200.00 | 5283.70 | 5056.45 | 7870 | -2.01% |
| 16 Mar 2020 | 5203.35 | 5373.00 | 5400.00 | 5100.15 | 6679 | -3.59% |
| 13 Mar 2020 | 5397.00 | 5350.00 | 5884.10 | 4900.00 | 8414 | -0.02% |
| 12 Mar 2020 | 5398.30 | 5639.95 | 5639.95 | 5350.00 | 12221 | -4.68% |
| 11 Mar 2020 | 5663.15 | 5630.00 | 5697.00 | 5619.95 | 3269 | 0.61% |
| 09 Mar 2020 | 5628.90 | 5700.00 | 5759.10 | 5555.60 | 10577 | -1.68% |
| 06 Mar 2020 | 5725.15 | 5650.00 | 5757.90 | 5650.00 | 3251 | -0.81% |
| 05 Mar 2020 | 5771.65 | 5747.80 | 5799.00 | 5666.00 | 4166 | 0.92% |
| 04 Mar 2020 | 5719.20 | 5899.00 | 5998.00 | 5651.20 | 12513 | -2.62% |
| 03 Mar 2020 | 5873.00 | 5770.00 | 5950.00 | 5770.00 | 4261 | 1.87% |
| 02 Mar 2020 | 5765.05 | 5796.20 | 5890.00 | 5695.00 | 7076 | -0.54% |
| 28 Feb 2020 | 5796.20 | 5762.00 | 5848.00 | 5699.90 | 10725 | 0.00% |
| 27 Feb 2020 | 5796.05 | 5861.30 | 5861.30 | 5787.00 | 21001 | -0.63% |
| 26 Feb 2020 | 5832.85 | 5818.85 | 5899.95 | 5800.50 | 3262 | 0.24% |
| 25 Feb 2020 | 5818.85 | 5875.00 | 5879.65 | 5809.00 | 4558 | -0.68% |
| 24 Feb 2020 | 5858.50 | 5944.00 | 5944.00 | 5850.00 | 4530 | -0.86% |
| 20 Feb 2020 | 5909.40 | 6000.00 | 6036.00 | 5891.00 | 7172 | -1.40% |
| 19 Feb 2020 | 5993.30 | 5946.90 | 6071.95 | 5890.00 | 21792 | 1.28% |
| 18 Feb 2020 | 5917.35 | 6130.30 | 6130.30 | 5845.55 | 19136 | -3.52% |
| 17 Feb 2020 | 6133.25 | 6289.65 | 6289.65 | 6118.00 | 7861 | -2.03% |
| 14 Feb 2020 | 6260.65 | 6358.00 | 6410.00 | 6230.00 | 8672 | -1.49% |
| 13 Feb 2020 | 6355.50 | 6439.85 | 6650.00 | 6323.00 | 53939 | -0.91% |
| 12 Feb 2020 | 6413.70 | 6406.00 | 6499.00 | 6366.50 | 5312 | 0.38% |
| 11 Feb 2020 | 6389.45 | 6370.00 | 6405.95 | 6370.00 | 3022 | 0.37% |
| 10 Feb 2020 | 6365.70 | 6379.95 | 6385.95 | 6352.05 | 3851 | 0.22% |
| 07 Feb 2020 | 6351.75 | 6405.40 | 6436.85 | 6325.00 | 4149 | -0.84% |
| 06 Feb 2020 | 6405.40 | 6529.00 | 6529.00 | 6388.00 | 4731 | -1.44% |
| 05 Feb 2020 | 6498.80 | 6509.80 | 6525.95 | 6460.00 | 12146 | 0.65% |
| 04 Feb 2020 | 6456.85 | 6447.90 | 6529.00 | 6381.00 | 11771 | 1.34% |
| 03 Feb 2020 | 6371.60 | 6254.95 | 6400.00 | 6226.00 | 7586 | 2.21% |
| 01 Feb 2020 | 6233.80 | 6221.10 | 6329.00 | 6221.10 | 6972 | -0.21% |
| 31 Jan 2020 | 6246.85 | 6250.00 | 6274.50 | 6240.00 | 2501 | -0.22% |
| 30 Jan 2020 | 6260.40 | 6275.00 | 6284.95 | 6250.50 | 2909 | -0.15% |
| 29 Jan 2020 | 6269.85 | 6280.00 | 6295.25 | 6260.00 | 5348 | -0.06% |
| 28 Jan 2020 | 6273.65 | 6297.90 | 6298.95 | 6260.00 | 4365 | 0.01% |
| 27 Jan 2020 | 6273.20 | 6275.10 | 6304.95 | 6267.00 | 3201 | -0.36% |
| 24 Jan 2020 | 6295.55 | 6324.00 | 6339.00 | 6272.00 | 5370 | -0.04% |
| 23 Jan 2020 | 6298.05 | 6337.00 | 6337.00 | 6282.25 | 3856 | -0.12% |
| 22 Jan 2020 | 6305.45 | 6390.00 | 6390.00 | 6280.00 | 17472 | -0.27% |
| 21 Jan 2020 | 6322.80 | 6405.00 | 6405.00 | 6312.00 | 6005 | -1.14% |
| 20 Jan 2020 | 6395.70 | 6486.25 | 6487.00 | 6390.00 | 5431 | -0.90% |
| 17 Jan 2020 | 6454.00 | 6484.00 | 6498.00 | 6442.60 | 3363 | -0.05% |
| 16 Jan 2020 | 6457.35 | 6481.00 | 6500.00 | 6441.00 | 5753 | 0.15% |
| 15 Jan 2020 | 6447.90 | 6514.00 | 6528.90 | 6440.00 | 4335 | -0.47% |
| 14 Jan 2020 | 6478.55 | 6523.80 | 6530.00 | 6436.00 | 9660 | -0.19% |
| 13 Jan 2020 | 6490.60 | 6489.80 | 6541.95 | 6440.00 | 4062 | 0.47% |
| 10 Jan 2020 | 6460.15 | 6489.95 | 6492.00 | 6446.00 | 2427 | 0.06% |
| 09 Jan 2020 | 6456.55 | 6490.00 | 6550.00 | 6437.15 | 4397 | 0.13% |
| 08 Jan 2020 | 6448.35 | 6560.00 | 6569.30 | 6425.00 | 6646 | -1.63% |
| 07 Jan 2020 | 6554.95 | 6592.25 | 6607.95 | 6520.00 | 2710 | -0.57% |
| 06 Jan 2020 | 6592.25 | 6613.00 | 6613.00 | 6540.00 | 3100 | 0.31% |
| 03 Jan 2020 | 6571.65 | 6587.05 | 6625.00 | 6550.00 | 3646 | -0.23% |
| 02 Jan 2020 | 6587.00 | 6570.15 | 6621.00 | 6570.15 | 2323 | -0.16% |
| 01 Jan 2020 | 6597.65 | 6576.55 | 6615.00 | 6555.10 | 1764 | 0.32% |
| 31 Dec 2019 | 6576.55 | 6601.05 | 6620.00 | 6565.00 | 3439 | -0.62% |
| 30 Dec 2019 | 6617.40 | 6600.00 | 6649.50 | 6599.70 | 1788 | 0.17% |
| 27 Dec 2019 | 6605.95 | 6599.90 | 6619.95 | 6590.00 | 3353 | 0.00% |
| 26 Dec 2019 | 6606.15 | 6660.00 | 6660.00 | 6590.00 | 3674 | -0.31% |
| 24 Dec 2019 | 6627.00 | 6650.00 | 6671.75 | 6602.35 | 2180 | -0.07% |
| 23 Dec 2019 | 6631.75 | 6609.20 | 6691.00 | 6593.45 | 8490 | 0.34% |
| 20 Dec 2019 | 6609.20 | 6597.20 | 6782.80 | 6500.00 | 17477 | 0.18% |
| 19 Dec 2019 | 6597.20 | 6599.00 | 6608.00 | 6540.00 | 2465 | 0.42% |
| 18 Dec 2019 | 6569.75 | 6578.50 | 6616.85 | 6540.00 | 2512 | 0.16% |
| 17 Dec 2019 | 6559.15 | 6590.00 | 6636.00 | 6530.00 | 4108 | -0.36% |
| 16 Dec 2019 | 6583.15 | 6702.50 | 6702.50 | 6530.00 | 2898 | -1.26% |
| 13 Dec 2019 | 6667.20 | 6673.45 | 6693.95 | 6625.00 | 3374 | 0.23% |
| 12 Dec 2019 | 6651.80 | 6580.00 | 6668.00 | 6556.10 | 3797 | 1.27% |
| 11 Dec 2019 | 6568.70 | 6590.00 | 6640.00 | 6516.50 | 3257 | 0.00% |
| 10 Dec 2019 | 6568.65 | 6658.80 | 6664.70 | 6555.00 | 5271 | -1.35% |
| 09 Dec 2019 | 6658.80 | 6707.25 | 6774.35 | 6625.00 | 4068 | -0.72% |
| 06 Dec 2019 | 6707.25 | 6895.00 | 7021.90 | 6687.00 | 38703 | -2.24% |
| 05 Dec 2019 | 6860.80 | 6780.00 | 6899.50 | 6706.00 | 6956 | 1.07% |
| 04 Dec 2019 | 6788.45 | 6835.30 | 6850.30 | 6760.00 | 3862 | -0.60% |
| 03 Dec 2019 | 6829.40 | 6862.00 | 6894.05 | 6812.00 | 2019 | -0.52% |
| 02 Dec 2019 | 6865.35 | 6900.00 | 6900.00 | 6851.60 | 1518 | 0.03% |
| 29 Nov 2019 | 6863.45 | 6910.95 | 6910.95 | 6855.00 | 2897 | -0.14% |
| 28 Nov 2019 | 6873.00 | 6926.75 | 6977.75 | 6856.00 | 3295 | -0.64% |
| 27 Nov 2019 | 6917.30 | 6989.00 | 6990.00 | 6900.00 | 4851 | -0.51% |
| 26 Nov 2019 | 6953.10 | 6856.00 | 7033.00 | 6810.30 | 11460 | 1.51% |
| 25 Nov 2019 | 6849.45 | 6876.00 | 6958.55 | 6810.10 | 6767 | -0.74% |
| 22 Nov 2019 | 6900.20 | 6952.60 | 6980.00 | 6891.65 | 4487 | -0.75% |
| 21 Nov 2019 | 6952.60 | 7016.50 | 7035.35 | 6925.00 | 6710 | -0.91% |
| 20 Nov 2019 | 7016.50 | 7110.10 | 7148.00 | 7000.00 | 3879 | -1.21% |
| 19 Nov 2019 | 7102.65 | 7020.00 | 7148.00 | 7004.05 | 3172 | 1.25% |
| 18 Nov 2019 | 7014.80 | 7107.00 | 7145.00 | 7000.00 | 6058 | -1.31% |
| 15 Nov 2019 | 7108.15 | 7203.00 | 7203.00 | 7100.00 | 4311 | -0.74% |
| 14 Nov 2019 | 7161.35 | 7268.00 | 7268.00 | 7150.00 | 3097 | -1.05% |
| 13 Nov 2019 | 7237.60 | 7242.10 | 7373.90 | 7188.05 | 4726 | -0.06% |
| 11 Nov 2019 | 7242.05 | 7330.00 | 7395.00 | 7219.05 | 4178 | -0.63% |
| 08 Nov 2019 | 7287.95 | 7515.00 | 7593.45 | 7261.00 | 6517 | -2.98% |
| 07 Nov 2019 | 7511.85 | 7683.00 | 7683.00 | 7491.00 | 5817 | -1.35% |
| 06 Nov 2019 | 7614.85 | 7720.05 | 7782.00 | 7591.00 | 10726 | -3.61% |
| 05 Nov 2019 | 7900.20 | 7999.95 | 8031.95 | 7814.00 | 3289 | -0.47% |
| 04 Nov 2019 | 7937.85 | 7960.10 | 8018.50 | 7930.00 | 3102 | -0.20% |
| 01 Nov 2019 | 7953.40 | 8051.05 | 8086.20 | 7907.00 | 4374 | -1.73% |
| 31 Oct 2019 | 8093.75 | 8085.00 | 8140.00 | 8003.00 | 10766 | 0.09% |
| 30 Oct 2019 | 8086.20 | 8090.00 | 8096.80 | 8001.00 | 4805 | 0.73% |
| 29 Oct 2019 | 8027.85 | 8090.00 | 8090.00 | 7911.05 | 4420 | -0.16% |
| 27 Oct 2019 | 8040.75 | 7974.00 | 8102.00 | 7905.70 | 3302 | 2.59% |
| 25 Oct 2019 | 7837.55 | 7895.30 | 7965.00 | 7821.05 | 4239 | -0.37% |
| 24 Oct 2019 | 7866.65 | 7849.50 | 8070.00 | 7780.95 | 7800 | 0.74% |
| 23 Oct 2019 | 7809.25 | 7794.00 | 7849.80 | 7768.65 | 3912 | 0.52% |
| 22 Oct 2019 | 7768.65 | 7838.30 | 7894.75 | 7722.15 | 4933 | -0.89% |
| 18 Oct 2019 | 7838.30 | 7810.00 | 7898.05 | 7606.00 | 6806 | 0.75% |
| 17 Oct 2019 | 7779.65 | 7310.00 | 7825.00 | 7284.20 | 13504 | 6.29% |
| 16 Oct 2019 | 7319.35 | 7285.60 | 7415.00 | 7256.05 | 4348 | 0.50% |
| 15 Oct 2019 | 7283.20 | 7290.00 | 7312.00 | 7211.40 | 3086 | 0.45% |
| 14 Oct 2019 | 7250.60 | 7165.00 | 7288.70 | 7120.60 | 7837 | 2.11% |
| 11 Oct 2019 | 7100.55 | 7025.90 | 7124.95 | 7020.00 | 6480 | 0.63% |
| 10 Oct 2019 | 7056.10 | 7070.00 | 7080.95 | 7002.20 | 1405 | 0.24% |
| 09 Oct 2019 | 7038.90 | 7074.20 | 7074.20 | 7000.00 | 6053 | 0.01% |
| 07 Oct 2019 | 7037.90 | 7075.20 | 7096.55 | 7020.05 | 1755 | -0.09% |
| 04 Oct 2019 | 7044.55 | 7085.00 | 7121.00 | 7018.85 | 3901 | -0.19% |
| 03 Oct 2019 | 7057.80 | 7025.00 | 7098.00 | 7008.10 | 1540 | 0.28% |
| 01 Oct 2019 | 7038.15 | 7101.25 | 7150.00 | 7025.00 | 3702 | -0.86% |
| 30 Sep 2019 | 7099.30 | 7150.00 | 7150.00 | 7043.95 | 12226 | -0.06% |
| 27 Sep 2019 | 7103.35 | 7179.80 | 7179.80 | 7088.00 | 5096 | -0.55% |
| 26 Sep 2019 | 7142.90 | 7166.65 | 7179.85 | 7113.00 | 2171 | 0.23% |
| 25 Sep 2019 | 7126.85 | 7198.95 | 7198.95 | 7100.00 | 12416 | -0.80% |
| 24 Sep 2019 | 7184.15 | 7126.00 | 7227.00 | 7125.00 | 11392 | 0.05% |
| 23 Sep 2019 | 7180.25 | 7105.90 | 7344.00 | 7067.45 | 16453 | 2.59% |
| 20 Sep 2019 | 6998.75 | 6976.00 | 7061.00 | 6965.10 | 12813 | 0.33% |
| 19 Sep 2019 | 6975.55 | 7111.00 | 7111.00 | 6939.00 | 1966 | -0.23% |
| 18 Sep 2019 | 6991.50 | 6995.00 | 7042.70 | 6915.50 | 1814 | 0.22% |
| 17 Sep 2019 | 6975.90 | 7070.70 | 7110.45 | 6950.00 | 8188 | -1.59% |
| 16 Sep 2019 | 7088.50 | 7189.00 | 7189.00 | 7060.00 | 13194 | 0.04% |
| 13 Sep 2019 | 7086.00 | 7070.05 | 7130.00 | 7070.05 | 5292 | 0.00% |
| 12 Sep 2019 | 7086.30 | 7167.00 | 7167.75 | 7069.90 | 2428 | -0.47% |
| 11 Sep 2019 | 7119.50 | 7110.25 | 7174.75 | 7110.25 | 2458 | -0.42% |
| 09 Sep 2019 | 7149.40 | 7105.00 | 7197.00 | 7105.00 | 4212 | 0.66% |
| 06 Sep 2019 | 7102.50 | 7119.55 | 7173.95 | 7075.00 | 6145 | -0.24% |
| 05 Sep 2019 | 7119.55 | 7171.00 | 7324.00 | 7100.25 | 7170 | -1.50% |
| 04 Sep 2019 | 7228.25 | 7394.00 | 7448.00 | 7161.10 | 8556 | -2.23% |
| 03 Sep 2019 | 7393.25 | 7350.00 | 7450.00 | 7309.65 | 5115 | 1.29% |
| 30 Aug 2019 | 7299.15 | 7168.95 | 7325.00 | 7165.00 | 7636 | 2.71% |
| 29 Aug 2019 | 7106.65 | 7009.30 | 7120.00 | 6955.00 | 1990 | 1.29% |
| 28 Aug 2019 | 7016.30 | 7133.00 | 7133.00 | 6990.10 | 1724 | -1.64% |
| 27 Aug 2019 | 7132.95 | 7000.00 | 7149.90 | 6999.95 | 4495 | 2.15% |
| 26 Aug 2019 | 6982.65 | 6971.00 | 7138.00 | 6890.40 | 4389 | -0.42% |
| 23 Aug 2019 | 7011.75 | 7124.30 | 7124.30 | 7000.00 | 7729 | -1.58% |
| 22 Aug 2019 | 7124.30 | 7089.00 | 7150.70 | 7057.90 | 8415 | 0.85% |
| 21 Aug 2019 | 7064.20 | 7084.95 | 7090.00 | 7020.00 | 1958 | 0.41% |
| 20 Aug 2019 | 7035.10 | 7015.00 | 7089.65 | 7006.30 | 1976 | -0.32% |
| 19 Aug 2019 | 7057.75 | 7001.10 | 7120.00 | 7001.10 | 1926 | -0.02% |
| 16 Aug 2019 | 7059.30 | 7150.00 | 7150.20 | 6988.15 | 9912 | -1.28% |
| 14 Aug 2019 | 7150.95 | 7098.85 | 7174.00 | 6970.00 | 2486 | 2.30% |
| 13 Aug 2019 | 6990.15 | 7150.00 | 7199.95 | 6925.00 | 2277 | -2.37% |
| 09 Aug 2019 | 7160.10 | 7126.00 | 7199.45 | 7120.00 | 3930 | 0.04% |
| 08 Aug 2019 | 7157.35 | 7170.05 | 7189.35 | 7106.00 | 1590 | -0.47% |
| 07 Aug 2019 | 7190.85 | 7198.95 | 7224.00 | 7096.80 | 3746 | 0.64% |
| 06 Aug 2019 | 7145.25 | 7060.00 | 7150.90 | 7021.10 | 3596 | 0.72% |
| 05 Aug 2019 | 7094.40 | 7143.00 | 7143.00 | 7050.00 | 5678 | -0.41% |
| 02 Aug 2019 | 7123.90 | 7150.00 | 7150.65 | 7060.80 | 2055 | -0.36% |
| 01 Aug 2019 | 7149.40 | 7199.00 | 7199.00 | 7089.00 | 2678 | -0.09% |
| 31 Jul 2019 | 7155.90 | 7061.75 | 7198.00 | 7061.75 | 1576 | 0.10% |
| 30 Jul 2019 | 7148.80 | 7198.95 | 7198.95 | 7085.85 | 1773 | 0.21% |
| 29 Jul 2019 | 7134.05 | 7110.00 | 7173.00 | 7050.00 | 2178 | 0.71% |
| 26 Jul 2019 | 7084.10 | 7047.85 | 7145.00 | 7027.70 | 2271 | -0.35% |
| 25 Jul 2019 | 7108.80 | 6981.20 | 7145.00 | 6940.00 | 2939 | 2.16% |
| 24 Jul 2019 | 6958.35 | 7014.50 | 7034.00 | 6905.00 | 2070 | -0.80% |
| 23 Jul 2019 | 7014.50 | 7019.00 | 7040.00 | 6945.60 | 2716 | 0.06% |
| 22 Jul 2019 | 7010.10 | 7017.00 | 7030.00 | 6935.30 | 1784 | -0.34% |
| 19 Jul 2019 | 7034.25 | 7082.20 | 7115.00 | 6988.00 | 2052 | -0.43% |
| 18 Jul 2019 | 7064.75 | 7020.00 | 7100.00 | 6964.90 | 3025 | 0.90% |
| 17 Jul 2019 | 7001.70 | 7158.50 | 7162.45 | 6970.20 | 6151 | -2.10% |
| 16 Jul 2019 | 7151.55 | 7065.00 | 7176.15 | 7044.65 | 2311 | 0.87% |
| 15 Jul 2019 | 7089.85 | 7240.50 | 7280.00 | 7024.00 | 4091 | -2.08% |
| 12 Jul 2019 | 7240.40 | 7210.00 | 7285.80 | 7092.05 | 4988 | 1.27% |
| 11 Jul 2019 | 7149.90 | 6991.55 | 7180.00 | 6928.50 | 3345 | 2.32% |
| 10 Jul 2019 | 6987.80 | 7148.50 | 7151.00 | 6955.35 | 4201 | -1.82% |
| 09 Jul 2019 | 7117.10 | 7285.00 | 7299.00 | 7050.00 | 5006 | -1.33% |
| 08 Jul 2019 | 7212.90 | 7448.00 | 7448.00 | 7166.00 | 2536 | -2.28% |
| 05 Jul 2019 | 7381.00 | 7523.90 | 7523.90 | 7344.00 | 3210 | -1.06% |
| 04 Jul 2019 | 7460.15 | 7480.00 | 7480.40 | 7442.10 | 1440 | -0.10% |
| 03 Jul 2019 | 7467.80 | 7469.00 | 7471.10 | 7420.00 | 1206 | -0.02% |
| 02 Jul 2019 | 7469.05 | 7500.00 | 7500.00 | 7448.00 | 1490 | -0.24% |
| 01 Jul 2019 | 7486.95 | 7500.00 | 7500.00 | 7449.95 | 1346 | 0.14% |
| 28 Jun 2019 | 7476.50 | 7429.00 | 7489.80 | 7400.00 | 8108 | 1.09% |
| 27 Jun 2019 | 7396.20 | 7350.00 | 7421.35 | 7284.65 | 2785 | 1.19% |
| 26 Jun 2019 | 7309.45 | 7340.00 | 7397.30 | 7258.10 | 944 | -0.89% |
| 25 Jun 2019 | 7375.05 | 7379.65 | 7444.05 | 7333.50 | 1022 | -0.39% |
| 24 Jun 2019 | 7404.20 | 7494.75 | 7494.95 | 7373.00 | 1107 | -0.62% |
| 21 Jun 2019 | 7450.65 | 7360.00 | 7489.40 | 7265.05 | 11072 | 1.55% |
| 20 Jun 2019 | 7336.80 | 7275.00 | 7348.00 | 7212.35 | 3746 | 0.98% |
| 19 Jun 2019 | 7265.95 | 7366.05 | 7420.35 | 7181.05 | 2241 | -1.23% |
| 18 Jun 2019 | 7356.25 | 7430.00 | 7446.00 | 7313.00 | 1839 | -0.97% |
| 17 Jun 2019 | 7428.20 | 7489.00 | 7489.00 | 7363.55 | 1893 | 0.10% |
| 14 Jun 2019 | 7420.65 | 7385.30 | 7464.00 | 7356.05 | 2091 | -0.29% |
| 13 Jun 2019 | 7442.15 | 7438.00 | 7487.45 | 7395.25 | 1099 | 0.04% |
| 12 Jun 2019 | 7439.20 | 7449.80 | 7454.80 | 7393.55 | 1016 | 0.51% |
| 11 Jun 2019 | 7401.35 | 7389.95 | 7433.95 | 7336.00 | 3337 | 0.30% |
| 10 Jun 2019 | 7379.00 | 7249.95 | 7398.60 | 7218.25 | 2355 | 2.46% |
| 07 Jun 2019 | 7202.15 | 7296.95 | 7296.95 | 7190.05 | 2645 | -0.76% |
| 06 Jun 2019 | 7257.35 | 7417.85 | 7417.85 | 7215.15 | 2414 | -2.16% |
| 04 Jun 2019 | 7417.85 | 7351.00 | 7480.00 | 7341.00 | 9442 | 0.38% |
| 03 Jun 2019 | 7390.10 | 7485.00 | 7485.00 | 7345.50 | 3253 | -0.66% |
| 31 May 2019 | 7439.35 | 7163.20 | 7536.35 | 7163.20 | 3235 | 3.26% |
| 30 May 2019 | 7204.45 | 7298.80 | 7298.80 | 7193.00 | 1318 | -0.93% |
| 29 May 2019 | 7271.85 | 7399.95 | 7399.95 | 7231.00 | 2164 | -1.08% |
| 28 May 2019 | 7351.15 | 7084.00 | 7544.00 | 7032.10 | 17174 | 4.34% |
| 27 May 2019 | 7045.65 | 7099.80 | 7099.80 | 7020.40 | 2561 | 0.22% |
| 24 May 2019 | 7030.50 | 7100.00 | 7100.00 | 6916.15 | 5228 | 1.19% |
| 23 May 2019 | 6947.85 | 7065.10 | 7145.00 | 6900.00 | 28183 | -1.56% |
| 22 May 2019 | 7058.00 | 6947.80 | 7133.95 | 6871.00 | 4748 | 2.19% |
| 21 May 2019 | 6907.05 | 6907.00 | 7050.95 | 6874.00 | 3181 | -0.47% |
| 20 May 2019 | 6939.95 | 7100.00 | 7100.00 | 6912.60 | 6387 | 0.30% |
| 17 May 2019 | 6919.25 | 6867.10 | 6930.00 | 6836.50 | 3518 | 0.27% |
| 16 May 2019 | 6900.75 | 6942.00 | 6942.90 | 6750.00 | 4019 | -0.01% |
| 15 May 2019 | 6901.40 | 6947.00 | 6947.00 | 6890.10 | 5128 | -0.57% |
| 14 May 2019 | 6940.90 | 6863.20 | 6950.00 | 6838.00 | 7860 | 0.02% |
| 13 May 2019 | 6939.75 | 6949.95 | 6953.45 | 6860.00 | 4466 | 0.26% |
| 10 May 2019 | 6922.00 | 7010.00 | 7035.00 | 6822.00 | 8754 | -1.21% |
| 09 May 2019 | 7007.05 | 7500.00 | 7577.10 | 6950.00 | 37399 | -3.97% |
| 08 May 2019 | 7297.00 | 7400.00 | 7415.00 | 7213.95 | 3177 | -1.36% |
| 07 May 2019 | 7397.50 | 7439.00 | 7493.95 | 7370.00 | 3016 | -0.55% |
