Gland Pharma Ltd
NSE :GLAND BSE :543245 Sector : PharmaceuticalsBuy, Sell or Hold GLAND ?
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
GLAND Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 07 Nov 2024 | 1803.80 | 1827.20 | 1849.50 | 1793.45 | 442892 | -2.83% |
| 06 Nov 2024 | 1856.35 | 1800.00 | 1871.70 | 1765.55 | 1032883 | 1.28% |
| 05 Nov 2024 | 1832.85 | 1601.00 | 1850.00 | 1600.00 | 5756461 | 13.78% |
| 04 Nov 2024 | 1610.90 | 1653.60 | 1653.60 | 1603.00 | 88189 | -2.15% |
| 01 Nov 2024 | 1646.35 | 1651.10 | 1659.45 | 1637.45 | 20971 | -0.29% |
| 31 Oct 2024 | 1651.10 | 1642.00 | 1656.55 | 1623.80 | 103411 | 0.55% |
| 30 Oct 2024 | 1642.15 | 1627.00 | 1653.70 | 1616.45 | 57485 | 1.03% |
| 29 Oct 2024 | 1625.40 | 1624.55 | 1639.90 | 1601.40 | 191638 | 0.05% |
| 28 Oct 2024 | 1624.55 | 1615.00 | 1640.00 | 1602.75 | 71528 | 1.16% |
| 25 Oct 2024 | 1605.85 | 1655.00 | 1663.35 | 1591.85 | 106396 | -2.20% |
| 24 Oct 2024 | 1641.95 | 1609.90 | 1660.00 | 1604.00 | 193657 | 2.15% |
| 23 Oct 2024 | 1607.35 | 1640.00 | 1647.15 | 1585.70 | 145731 | -2.44% |
| 22 Oct 2024 | 1647.60 | 1675.30 | 1682.85 | 1640.00 | 135796 | -1.65% |
| 21 Oct 2024 | 1675.30 | 1671.60 | 1696.85 | 1662.15 | 323911 | 1.53% |
| 18 Oct 2024 | 1650.10 | 1639.00 | 1655.55 | 1598.60 | 406250 | 0.64% |
| 17 Oct 2024 | 1639.65 | 1667.00 | 1669.40 | 1627.00 | 96802 | -1.60% |
| 16 Oct 2024 | 1666.35 | 1652.95 | 1695.00 | 1630.15 | 732542 | 1.00% |
| 15 Oct 2024 | 1649.85 | 1690.00 | 1698.00 | 1630.75 | 209665 | -1.86% |
| 14 Oct 2024 | 1681.15 | 1699.00 | 1713.15 | 1677.00 | 87416 | -1.02% |
| 11 Oct 2024 | 1698.55 | 1708.00 | 1708.00 | 1693.30 | 80521 | -0.23% |
| 10 Oct 2024 | 1702.50 | 1705.00 | 1724.10 | 1693.00 | 72509 | 0.14% |
| 09 Oct 2024 | 1700.10 | 1699.75 | 1733.95 | 1686.00 | 288655 | 0.02% |
| 08 Oct 2024 | 1699.75 | 1710.00 | 1720.00 | 1685.00 | 110233 | -0.55% |
| 07 Oct 2024 | 1709.10 | 1751.95 | 1779.00 | 1689.95 | 181715 | -2.28% |
| 04 Oct 2024 | 1749.05 | 1776.00 | 1793.00 | 1740.00 | 149623 | -1.86% |
| 03 Oct 2024 | 1782.25 | 1786.05 | 1795.00 | 1760.10 | 119370 | -1.03% |
| 01 Oct 2024 | 1800.80 | 1802.55 | 1805.00 | 1781.15 | 208920 | 0.27% |
| 30 Sep 2024 | 1795.90 | 1785.00 | 1799.90 | 1771.00 | 207811 | 0.66% |
| 27 Sep 2024 | 1784.05 | 1808.00 | 1827.00 | 1771.00 | 1504526 | -3.48% |
| 26 Sep 2024 | 1848.45 | 1857.85 | 1863.85 | 1820.10 | 120134 | -0.51% |
| 25 Sep 2024 | 1857.85 | 1857.55 | 1897.00 | 1850.60 | 1019358 | 0.14% |
| 24 Sep 2024 | 1855.25 | 1864.10 | 1870.50 | 1847.00 | 169169 | 0.49% |
| 23 Sep 2024 | 1846.20 | 1823.00 | 1856.00 | 1818.40 | 120909 | 2.54% |
| 20 Sep 2024 | 1800.45 | 1814.60 | 1824.85 | 1787.50 | 458897 | -0.53% |
| 19 Sep 2024 | 1810.05 | 1845.00 | 1849.45 | 1801.00 | 230547 | -1.71% |
| 18 Sep 2024 | 1841.50 | 1858.00 | 1865.45 | 1827.00 | 140341 | -0.22% |
| 17 Sep 2024 | 1845.60 | 1874.00 | 1874.00 | 1830.75 | 163275 | -1.06% |
| 16 Sep 2024 | 1865.45 | 1878.25 | 1895.95 | 1862.00 | 76554 | -0.68% |
| 13 Sep 2024 | 1878.25 | 1890.05 | 1890.05 | 1858.30 | 150249 | -0.66% |
| 12 Sep 2024 | 1890.75 | 1896.15 | 1908.00 | 1873.05 | 139001 | 0.14% |
| 11 Sep 2024 | 1888.20 | 1927.45 | 1945.95 | 1879.50 | 120885 | -2.04% |
| 10 Sep 2024 | 1927.45 | 1911.50 | 1962.00 | 1909.05 | 181780 | 1.52% |
| 09 Sep 2024 | 1898.65 | 1915.95 | 1974.55 | 1865.00 | 495176 | -0.39% |
| 06 Sep 2024 | 1906.00 | 1882.00 | 1916.95 | 1879.50 | 144328 | 0.75% |
| 05 Sep 2024 | 1891.80 | 1905.00 | 1917.40 | 1886.00 | 278442 | 0.25% |
| 04 Sep 2024 | 1887.05 | 1916.65 | 1922.10 | 1872.05 | 254214 | -0.33% |
| 03 Sep 2024 | 1893.35 | 1848.70 | 1942.00 | 1840.90 | 850036 | 3.30% |
| 02 Sep 2024 | 1832.95 | 1860.00 | 1860.00 | 1824.00 | 288789 | -0.30% |
| 30 Aug 2024 | 1838.55 | 1848.00 | 1886.00 | 1830.00 | 1536456 | -0.57% |
| 29 Aug 2024 | 1849.00 | 1858.00 | 1867.55 | 1839.60 | 631720 | -0.56% |
| 28 Aug 2024 | 1859.40 | 1890.00 | 1890.00 | 1851.05 | 415617 | -0.74% |
| 27 Aug 2024 | 1873.30 | 1879.95 | 1918.00 | 1856.60 | 1012396 | 1.03% |
| 26 Aug 2024 | 1854.25 | 1879.00 | 1888.95 | 1851.00 | 292605 | -0.77% |
| 23 Aug 2024 | 1868.70 | 1904.95 | 1919.70 | 1865.65 | 221673 | -1.66% |
| 22 Aug 2024 | 1900.25 | 1958.70 | 1959.00 | 1885.05 | 634906 | -1.53% |
| 21 Aug 2024 | 1929.75 | 1958.00 | 1977.50 | 1921.00 | 334459 | -0.01% |
| 20 Aug 2024 | 1929.90 | 1984.15 | 1999.95 | 1922.25 | 110989 | -1.59% |
| 19 Aug 2024 | 1961.00 | 1957.70 | 1995.00 | 1951.00 | 136153 | 0.82% |
| 16 Aug 2024 | 1945.05 | 1942.80 | 1973.75 | 1909.45 | 348490 | -0.67% |
| 14 Aug 2024 | 1958.25 | 1970.00 | 2009.00 | 1952.25 | 122703 | -0.57% |
| 13 Aug 2024 | 1969.40 | 2070.00 | 2070.00 | 1962.50 | 195503 | -3.36% |
| 12 Aug 2024 | 2037.95 | 2031.00 | 2085.00 | 2021.00 | 130923 | 0.57% |
| 09 Aug 2024 | 2026.45 | 2027.55 | 2099.55 | 2019.05 | 302843 | -0.05% |
| 08 Aug 2024 | 2027.55 | 2048.10 | 2049.90 | 1977.00 | 384599 | -0.02% |
| 07 Aug 2024 | 2027.90 | 2010.05 | 2079.95 | 1911.05 | 1853375 | -3.75% |
| 06 Aug 2024 | 2106.95 | 2120.00 | 2220.95 | 2075.55 | 581155 | -0.40% |
| 05 Aug 2024 | 2115.40 | 2031.00 | 2150.00 | 2020.00 | 341936 | -0.53% |
| 02 Aug 2024 | 2126.65 | 2088.00 | 2147.00 | 2073.50 | 191983 | 0.14% |
| 01 Aug 2024 | 2123.65 | 2150.00 | 2159.95 | 2103.00 | 194441 | -0.84% |
| 31 Jul 2024 | 2141.60 | 2080.00 | 2183.85 | 2066.00 | 883554 | 4.03% |
| 30 Jul 2024 | 2058.65 | 2043.95 | 2065.00 | 2002.65 | 607507 | 1.43% |
| 29 Jul 2024 | 2029.65 | 2040.95 | 2057.00 | 2016.60 | 319137 | 0.65% |
| 26 Jul 2024 | 2016.60 | 2009.95 | 2068.00 | 1990.00 | 127144 | 0.58% |
| 25 Jul 2024 | 2004.95 | 2014.05 | 2045.60 | 1978.40 | 240176 | -0.73% |
| 24 Jul 2024 | 2019.60 | 1999.00 | 2030.95 | 1984.60 | 88361 | 1.91% |
| 23 Jul 2024 | 1981.75 | 2006.45 | 2023.15 | 1936.20 | 151090 | -0.65% |
| 22 Jul 2024 | 1994.75 | 1990.25 | 2009.00 | 1961.10 | 82892 | 0.21% |
| 19 Jul 2024 | 1990.60 | 1996.00 | 2008.75 | 1963.35 | 115987 | -0.95% |
| 18 Jul 2024 | 2009.75 | 2066.95 | 2066.95 | 1990.90 | 118320 | -2.01% |
| 16 Jul 2024 | 2051.00 | 2003.00 | 2079.95 | 1985.00 | 267763 | 2.49% |
| 15 Jul 2024 | 2001.20 | 2041.20 | 2044.15 | 1991.10 | 93277 | -1.50% |
| 12 Jul 2024 | 2031.70 | 2072.00 | 2080.00 | 2012.25 | 259515 | -0.96% |
| 11 Jul 2024 | 2051.40 | 1989.30 | 2062.85 | 1977.65 | 274544 | 3.45% |
| 10 Jul 2024 | 1983.00 | 2028.60 | 2049.30 | 1922.00 | 346549 | -2.40% |
| 09 Jul 2024 | 2031.80 | 1891.00 | 2143.00 | 1869.00 | 2012803 | 7.78% |
| 08 Jul 2024 | 1885.15 | 1845.00 | 1892.00 | 1834.70 | 337309 | 2.47% |
| 05 Jul 2024 | 1839.75 | 1814.95 | 1868.75 | 1803.00 | 283446 | 1.64% |
| 04 Jul 2024 | 1810.00 | 1814.65 | 1828.00 | 1805.00 | 172326 | -0.01% |
| 03 Jul 2024 | 1810.20 | 1812.05 | 1832.00 | 1808.00 | 47439 | -0.03% |
| 02 Jul 2024 | 1810.80 | 1818.00 | 1821.35 | 1804.05 | 177181 | -0.40% |
| 01 Jul 2024 | 1818.15 | 1840.00 | 1842.45 | 1810.15 | 99268 | -0.37% |
| 28 Jun 2024 | 1824.85 | 1818.85 | 1835.00 | 1803.55 | 220838 | 0.41% |
| 27 Jun 2024 | 1817.35 | 1781.00 | 1829.90 | 1781.00 | 252220 | 1.80% |
| 26 Jun 2024 | 1785.20 | 1817.00 | 1821.55 | 1776.10 | 276425 | -2.09% |
| 25 Jun 2024 | 1823.30 | 1835.00 | 1835.00 | 1810.00 | 359166 | 0.01% |
| 24 Jun 2024 | 1823.20 | 1800.00 | 1826.95 | 1788.95 | 390829 | 0.40% |
| 21 Jun 2024 | 1816.00 | 1825.30 | 1837.95 | 1784.00 | 771198 | -0.81% |
| 20 Jun 2024 | 1830.75 | 1837.00 | 1838.95 | 1815.00 | 558317 | 0.14% |
| 19 Jun 2024 | 1828.10 | 1869.95 | 1875.00 | 1776.00 | 2007185 | -0.63% |
| 18 Jun 2024 | 1839.65 | 1842.90 | 1869.00 | 1825.00 | 296667 | -0.34% |
| 14 Jun 2024 | 1845.95 | 1874.35 | 1880.90 | 1831.65 | 80642 | -0.53% |
| 13 Jun 2024 | 1855.80 | 1892.50 | 1914.00 | 1850.00 | 263703 | -0.96% |
| 12 Jun 2024 | 1873.75 | 1878.00 | 1896.80 | 1868.00 | 47051 | -0.10% |
| 11 Jun 2024 | 1875.65 | 1890.00 | 1914.75 | 1862.00 | 170816 | -0.62% |
| 10 Jun 2024 | 1887.30 | 1857.00 | 1892.00 | 1850.05 | 105055 | 1.59% |
| 07 Jun 2024 | 1857.80 | 1839.95 | 1866.80 | 1829.30 | 176272 | 1.34% |
| 06 Jun 2024 | 1833.30 | 1879.90 | 1879.90 | 1825.00 | 116060 | 0.01% |
| 05 Jun 2024 | 1833.15 | 1831.00 | 1854.60 | 1722.95 | 727416 | 2.38% |
| 04 Jun 2024 | 1790.45 | 1850.35 | 1866.70 | 1654.50 | 190205 | -3.24% |
| 03 Jun 2024 | 1850.35 | 1860.00 | 1880.05 | 1831.00 | 366071 | 0.55% |
| 31 May 2024 | 1840.15 | 1835.00 | 1860.00 | 1835.00 | 192335 | -0.54% |
| 30 May 2024 | 1850.20 | 1861.05 | 1868.40 | 1836.75 | 268605 | -0.58% |
| 29 May 2024 | 1861.05 | 1814.65 | 1870.00 | 1814.65 | 196219 | 2.56% |
| 28 May 2024 | 1814.65 | 1874.00 | 1874.00 | 1810.00 | 151435 | -2.77% |
| 27 May 2024 | 1866.40 | 1897.00 | 1897.00 | 1860.00 | 747213 | -1.03% |
| 24 May 2024 | 1885.90 | 1880.00 | 1928.10 | 1829.35 | 720082 | 0.22% |
| 23 May 2024 | 1881.85 | 1910.15 | 1989.90 | 1861.20 | 2116376 | 4.95% |
| 22 May 2024 | 1793.05 | 1812.00 | 1830.10 | 1773.10 | 131943 | -0.44% |
| 21 May 2024 | 1800.90 | 1770.00 | 1806.00 | 1770.00 | 216857 | 1.22% |
| 18 May 2024 | 1779.20 | 1799.75 | 1799.75 | 1771.00 | 6945 | -0.67% |
| 17 May 2024 | 1791.25 | 1785.00 | 1796.05 | 1765.00 | 119030 | 0.65% |
| 16 May 2024 | 1779.65 | 1779.05 | 1819.05 | 1765.00 | 428653 | 0.25% |
| 15 May 2024 | 1775.20 | 1756.85 | 1790.00 | 1756.85 | 84729 | 0.55% |
| 14 May 2024 | 1765.50 | 1770.00 | 1770.00 | 1742.00 | 83863 | 0.06% |
| 13 May 2024 | 1764.40 | 1695.00 | 1770.00 | 1685.00 | 377296 | 3.18% |
| 10 May 2024 | 1710.00 | 1695.15 | 1714.95 | 1684.10 | 57650 | 1.00% |
| 09 May 2024 | 1693.00 | 1720.00 | 1722.95 | 1680.00 | 66764 | -1.39% |
| 08 May 2024 | 1716.85 | 1698.00 | 1723.95 | 1688.10 | 91623 | 0.37% |
| 07 May 2024 | 1710.55 | 1717.00 | 1772.50 | 1662.05 | 354693 | 0.43% |
| 06 May 2024 | 1703.30 | 1691.00 | 1709.90 | 1666.00 | 293241 | 1.00% |
| 03 May 2024 | 1686.45 | 1736.00 | 1736.00 | 1661.25 | 254645 | -2.08% |
| 02 May 2024 | 1722.30 | 1729.95 | 1739.45 | 1701.10 | 412615 | 0.65% |
| 30 Apr 2024 | 1711.20 | 1739.90 | 1742.10 | 1708.50 | 109691 | -1.04% |
| 29 Apr 2024 | 1729.25 | 1738.00 | 1747.20 | 1708.00 | 219405 | 0.05% |
| 26 Apr 2024 | 1728.35 | 1756.70 | 1756.70 | 1722.00 | 166537 | -0.59% |
| 25 Apr 2024 | 1738.60 | 1770.00 | 1780.80 | 1736.00 | 74251 | -1.03% |
| 24 Apr 2024 | 1756.70 | 1797.00 | 1797.00 | 1747.30 | 89617 | -1.41% |
| 23 Apr 2024 | 1781.90 | 1782.95 | 1786.00 | 1761.05 | 76362 | 0.28% |
| 22 Apr 2024 | 1776.90 | 1784.00 | 1784.00 | 1753.00 | 86990 | 0.75% |
| 19 Apr 2024 | 1763.60 | 1740.05 | 1779.70 | 1736.00 | 96212 | -0.05% |
| 18 Apr 2024 | 1764.40 | 1750.00 | 1778.00 | 1732.00 | 346803 | 0.84% |
| 16 Apr 2024 | 1749.75 | 1749.00 | 1768.50 | 1731.70 | 187181 | -0.15% |
| 15 Apr 2024 | 1752.30 | 1731.60 | 1759.00 | 1711.80 | 335718 | 0.15% |
| 12 Apr 2024 | 1749.65 | 1776.20 | 1781.35 | 1735.00 | 840422 | -2.39% |
| 10 Apr 2024 | 1792.40 | 1809.65 | 1812.70 | 1771.00 | 521014 | -0.44% |
| 09 Apr 2024 | 1800.35 | 1769.70 | 1809.70 | 1735.05 | 14329144 | -3.19% |
| 08 Apr 2024 | 1859.60 | 1789.95 | 1879.00 | 1768.10 | 845548 | 5.99% |
| 05 Apr 2024 | 1754.55 | 1780.05 | 1799.95 | 1745.00 | 127185 | -1.16% |
| 04 Apr 2024 | 1775.10 | 1810.00 | 1810.00 | 1770.05 | 130476 | -0.70% |
| 03 Apr 2024 | 1787.60 | 1790.05 | 1819.80 | 1782.30 | 131873 | -0.06% |
| 02 Apr 2024 | 1788.70 | 1820.00 | 1829.70 | 1785.00 | 72299 | -1.38% |
| 01 Apr 2024 | 1813.75 | 1845.25 | 1868.30 | 1803.90 | 84380 | -1.71% |
| 28 Mar 2024 | 1845.25 | 1843.35 | 1851.00 | 1803.25 | 98202 | 1.36% |
| 27 Mar 2024 | 1820.50 | 1773.75 | 1838.10 | 1773.75 | 106950 | 1.62% |
| 26 Mar 2024 | 1791.45 | 1781.00 | 1800.80 | 1760.00 | 60414 | -0.16% |
| 22 Mar 2024 | 1794.35 | 1774.70 | 1805.00 | 1750.05 | 99046 | 2.36% |
| 21 Mar 2024 | 1753.00 | 1734.95 | 1765.00 | 1711.30 | 117503 | 3.07% |
| 20 Mar 2024 | 1700.75 | 1772.90 | 1773.95 | 1690.00 | 283536 | -4.07% |
| 19 Mar 2024 | 1772.90 | 1791.40 | 1791.40 | 1753.10 | 49536 | -0.76% |
| 18 Mar 2024 | 1786.45 | 1789.95 | 1805.00 | 1756.00 | 68653 | -0.20% |
| 15 Mar 2024 | 1790.00 | 1748.00 | 1811.90 | 1728.75 | 170394 | 2.36% |
| 14 Mar 2024 | 1748.75 | 1688.00 | 1755.00 | 1670.95 | 101033 | 3.43% |
| 13 Mar 2024 | 1690.70 | 1732.00 | 1732.40 | 1671.00 | 361620 | -2.37% |
| 12 Mar 2024 | 1731.75 | 1752.80 | 1760.55 | 1706.10 | 233224 | -1.20% |
| 11 Mar 2024 | 1752.80 | 1773.85 | 1776.75 | 1731.95 | 126820 | -0.70% |
| 07 Mar 2024 | 1765.20 | 1747.90 | 1779.55 | 1726.25 | 224522 | 1.18% |
| 06 Mar 2024 | 1744.60 | 1764.95 | 1769.95 | 1724.10 | 169060 | -0.64% |
| 05 Mar 2024 | 1755.85 | 1710.25 | 1782.40 | 1707.95 | 457269 | 2.80% |
| 04 Mar 2024 | 1707.95 | 1809.00 | 1822.20 | 1666.80 | 528410 | -4.84% |
| 02 Mar 2024 | 1794.80 | 1795.00 | 1803.85 | 1775.00 | 8204 | 0.41% |
| 01 Mar 2024 | 1787.55 | 1770.00 | 1807.00 | 1740.45 | 318279 | 1.22% |
| 29 Feb 2024 | 1765.95 | 1809.00 | 1812.85 | 1732.90 | 244498 | -1.99% |
| 28 Feb 2024 | 1801.80 | 1830.00 | 1841.25 | 1793.00 | 157618 | -1.11% |
| 27 Feb 2024 | 1821.95 | 1844.90 | 1862.65 | 1798.00 | 269905 | -0.47% |
| 26 Feb 2024 | 1830.60 | 1866.05 | 1874.00 | 1811.85 | 226919 | -1.64% |
| 23 Feb 2024 | 1861.10 | 1909.00 | 1915.95 | 1836.15 | 342877 | -1.98% |
| 22 Feb 2024 | 1898.65 | 1953.00 | 1953.00 | 1894.45 | 238387 | -2.77% |
| 21 Feb 2024 | 1952.70 | 1966.00 | 1980.00 | 1935.00 | 139572 | -0.71% |
| 20 Feb 2024 | 1966.75 | 2000.00 | 2014.00 | 1945.75 | 168869 | -1.68% |
| 19 Feb 2024 | 2000.30 | 2024.70 | 2026.60 | 1965.35 | 188853 | -0.04% |
| 16 Feb 2024 | 2001.15 | 1910.00 | 2060.00 | 1908.05 | 860849 | 5.48% |
| 15 Feb 2024 | 1897.10 | 1920.00 | 2031.00 | 1865.00 | 1233168 | -2.72% |
| 14 Feb 2024 | 1950.05 | 1959.35 | 1979.00 | 1921.00 | 195128 | -1.51% |
| 13 Feb 2024 | 1979.90 | 1996.10 | 2021.60 | 1931.00 | 308052 | -0.81% |
| 12 Feb 2024 | 1996.10 | 2007.25 | 2038.95 | 1987.10 | 151900 | -0.56% |
| 09 Feb 2024 | 2007.25 | 2003.00 | 2022.30 | 1964.00 | 140161 | 0.55% |
| 08 Feb 2024 | 1996.25 | 2049.00 | 2055.90 | 1986.20 | 162482 | -2.33% |
| 07 Feb 2024 | 2043.90 | 2140.50 | 2194.00 | 2034.50 | 377150 | -4.51% |
| 06 Feb 2024 | 2140.40 | 2022.00 | 2160.00 | 2022.00 | 620044 | 6.07% |
| 05 Feb 2024 | 2018.00 | 2008.00 | 2041.95 | 2002.55 | 258384 | 0.97% |
| 02 Feb 2024 | 1998.55 | 1993.70 | 2026.95 | 1989.35 | 345608 | 0.74% |
| 01 Feb 2024 | 1983.80 | 1956.35 | 1990.00 | 1946.05 | 247305 | 1.39% |
| 31 Jan 2024 | 1956.55 | 1888.30 | 1998.55 | 1882.50 | 233378 | 3.61% |
| 30 Jan 2024 | 1888.30 | 1889.70 | 1912.85 | 1865.20 | 143699 | 0.41% |
| 29 Jan 2024 | 1880.60 | 1908.70 | 1908.70 | 1864.10 | 108850 | -0.97% |
| 25 Jan 2024 | 1899.05 | 1939.40 | 1943.95 | 1892.40 | 75586 | -1.96% |
| 24 Jan 2024 | 1936.95 | 1851.20 | 1974.35 | 1851.20 | 331318 | 2.74% |
| 23 Jan 2024 | 1885.25 | 1940.10 | 1960.80 | 1865.30 | 126569 | -2.80% |
| 20 Jan 2024 | 1939.50 | 1983.90 | 1985.95 | 1935.00 | 43045 | -1.36% |
| 19 Jan 2024 | 1966.25 | 1950.25 | 2020.95 | 1942.35 | 197210 | 0.82% |
| 18 Jan 2024 | 1950.25 | 1935.00 | 1954.85 | 1845.80 | 180402 | -0.19% |
| 17 Jan 2024 | 1953.90 | 1930.00 | 1963.45 | 1910.00 | 259628 | 0.96% |
| 16 Jan 2024 | 1935.35 | 1954.00 | 1972.00 | 1909.05 | 115085 | -0.87% |
| 15 Jan 2024 | 1952.35 | 1967.60 | 1976.70 | 1947.55 | 66734 | -0.69% |
| 12 Jan 2024 | 1965.85 | 1951.05 | 1977.80 | 1935.00 | 175163 | 0.44% |
| 11 Jan 2024 | 1957.15 | 1917.00 | 1978.00 | 1908.70 | 275355 | 2.54% |
| 10 Jan 2024 | 1908.70 | 1943.00 | 1963.05 | 1886.05 | 189506 | -1.67% |
| 09 Jan 2024 | 1941.05 | 1940.00 | 2000.00 | 1915.00 | 357548 | 0.55% |
| 08 Jan 2024 | 1930.45 | 1999.00 | 2017.70 | 1920.00 | 142853 | -2.98% |
| 05 Jan 2024 | 1989.75 | 1986.00 | 2026.00 | 1980.00 | 275554 | 0.73% |
| 04 Jan 2024 | 1975.30 | 2043.00 | 2057.60 | 1968.40 | 211701 | -2.75% |
| 03 Jan 2024 | 2031.10 | 1982.00 | 2040.00 | 1979.00 | 336235 | 2.74% |
| 02 Jan 2024 | 1977.00 | 1915.50 | 1995.00 | 1905.30 | 383355 | 3.70% |
| 01 Jan 2024 | 1906.55 | 1934.90 | 1956.55 | 1900.00 | 106769 | -0.93% |
| 29 Dec 2023 | 1924.50 | 1941.90 | 1944.00 | 1910.05 | 147405 | -0.56% |
| 28 Dec 2023 | 1935.35 | 1960.95 | 1969.20 | 1914.50 | 235650 | -0.61% |
| 27 Dec 2023 | 1947.20 | 1905.00 | 1997.00 | 1878.00 | 862994 | 2.97% |
| 26 Dec 2023 | 1891.00 | 1885.00 | 1904.45 | 1856.80 | 240131 | 1.26% |
| 22 Dec 2023 | 1867.40 | 1820.00 | 1948.00 | 1819.95 | 921345 | 3.26% |
| 21 Dec 2023 | 1808.50 | 1810.00 | 1832.30 | 1782.25 | 144474 | -0.21% |
| 20 Dec 2023 | 1812.35 | 1859.75 | 1890.00 | 1771.00 | 494507 | -2.51% |
| 19 Dec 2023 | 1859.00 | 1840.00 | 1875.00 | 1824.00 | 281877 | 1.04% |
| 18 Dec 2023 | 1839.95 | 1800.00 | 1853.40 | 1775.05 | 212493 | 1.55% |
| 15 Dec 2023 | 1811.90 | 1846.00 | 1846.00 | 1790.05 | 112997 | -0.96% |
| 14 Dec 2023 | 1829.55 | 1811.95 | 1857.50 | 1796.25 | 371139 | 1.43% |
| 13 Dec 2023 | 1803.70 | 1829.95 | 1829.95 | 1796.70 | 126283 | -0.36% |
| 12 Dec 2023 | 1810.20 | 1828.00 | 1839.90 | 1800.95 | 478889 | 0.51% |
| 11 Dec 2023 | 1800.95 | 1779.95 | 1807.20 | 1756.55 | 297589 | 1.31% |
| 08 Dec 2023 | 1777.75 | 1770.00 | 1793.40 | 1752.10 | 300130 | 0.83% |
| 07 Dec 2023 | 1763.20 | 1775.00 | 1784.35 | 1738.00 | 204312 | -0.26% |
| 06 Dec 2023 | 1767.85 | 1814.95 | 1825.00 | 1735.00 | 617042 | -2.37% |
| 05 Dec 2023 | 1810.80 | 1807.85 | 1819.00 | 1790.00 | 163897 | 0.16% |
| 04 Dec 2023 | 1807.85 | 1820.95 | 1841.80 | 1782.00 | 256546 | -0.08% |
| 01 Dec 2023 | 1809.35 | 1796.80 | 1840.00 | 1780.00 | 407645 | 1.96% |
| 30 Nov 2023 | 1774.65 | 1798.80 | 1798.80 | 1755.05 | 325983 | -0.79% |
| 29 Nov 2023 | 1788.85 | 1793.60 | 1798.00 | 1748.35 | 475555 | 0.21% |
| 28 Nov 2023 | 1785.10 | 1769.70 | 1797.95 | 1766.00 | 630302 | 1.63% |
| 24 Nov 2023 | 1756.50 | 1714.70 | 1817.70 | 1710.00 | 1523081 | 2.85% |
| 23 Nov 2023 | 1707.80 | 1725.00 | 1736.35 | 1696.90 | 310410 | -0.66% |
| 22 Nov 2023 | 1719.20 | 1669.70 | 1725.00 | 1663.40 | 1649940 | 3.99% |
| 21 Nov 2023 | 1653.30 | 1645.10 | 1681.00 | 1635.15 | 604053 | 1.48% |
| 20 Nov 2023 | 1629.20 | 1633.00 | 1707.00 | 1618.40 | 647850 | 0.02% |
| 17 Nov 2023 | 1628.85 | 1615.70 | 1648.90 | 1615.70 | 110227 | 0.84% |
| 16 Nov 2023 | 1615.25 | 1617.95 | 1656.45 | 1610.00 | 167870 | -0.10% |
| 15 Nov 2023 | 1616.80 | 1630.00 | 1639.80 | 1605.60 | 136104 | -0.55% |
| 13 Nov 2023 | 1625.75 | 1644.00 | 1644.00 | 1617.00 | 66266 | -0.68% |
| 12 Nov 2023 | 1636.90 | 1645.00 | 1646.35 | 1628.00 | 34094 | 0.61% |
| 10 Nov 2023 | 1627.05 | 1615.00 | 1632.00 | 1596.40 | 95050 | 0.89% |
| 09 Nov 2023 | 1612.65 | 1633.40 | 1634.40 | 1594.00 | 137308 | -0.77% |
| 08 Nov 2023 | 1625.20 | 1659.70 | 1659.70 | 1620.00 | 329861 | -1.69% |
| 07 Nov 2023 | 1653.15 | 1645.00 | 1676.95 | 1625.05 | 1913123 | 4.97% |
| 06 Nov 2023 | 1574.85 | 1519.95 | 1632.70 | 1509.30 | 805148 | 4.26% |
| 03 Nov 2023 | 1510.50 | 1499.20 | 1539.95 | 1493.20 | 187883 | 1.32% |
| 02 Nov 2023 | 1490.75 | 1544.35 | 1548.35 | 1486.65 | 158507 | -2.82% |
| 01 Nov 2023 | 1533.95 | 1551.00 | 1553.20 | 1520.00 | 111658 | -0.78% |
| 31 Oct 2023 | 1546.00 | 1538.95 | 1564.75 | 1535.45 | 127442 | 0.77% |
| 30 Oct 2023 | 1534.20 | 1550.95 | 1565.10 | 1513.40 | 1157918 | -1.08% |
| 27 Oct 2023 | 1550.95 | 1548.00 | 1570.00 | 1538.20 | 125030 | 0.87% |
| 26 Oct 2023 | 1537.55 | 1488.00 | 1549.50 | 1475.05 | 257149 | 1.78% |
| 25 Oct 2023 | 1510.65 | 1519.95 | 1541.70 | 1481.00 | 166865 | -0.57% |
| 23 Oct 2023 | 1519.30 | 1559.95 | 1568.00 | 1488.30 | 360481 | -2.54% |
| 20 Oct 2023 | 1558.90 | 1607.40 | 1613.75 | 1547.10 | 136295 | -3.08% |
| 19 Oct 2023 | 1608.50 | 1605.10 | 1612.85 | 1585.00 | 88008 | -0.06% |
| 18 Oct 2023 | 1609.50 | 1597.00 | 1617.75 | 1587.05 | 160244 | 1.06% |
| 17 Oct 2023 | 1592.65 | 1582.40 | 1603.95 | 1575.00 | 502917 | 1.20% |
| 16 Oct 2023 | 1573.80 | 1622.00 | 1628.70 | 1566.10 | 332145 | -2.98% |
| 13 Oct 2023 | 1622.15 | 1617.00 | 1638.00 | 1615.10 | 79400 | -0.21% |
| 12 Oct 2023 | 1625.55 | 1640.00 | 1677.60 | 1620.00 | 188356 | -0.51% |
| 11 Oct 2023 | 1633.85 | 1635.70 | 1685.35 | 1626.00 | 854253 | 0.45% |
| 10 Oct 2023 | 1626.50 | 1628.00 | 1645.00 | 1621.00 | 84443 | 0.72% |
| 09 Oct 2023 | 1614.95 | 1650.00 | 1656.15 | 1604.05 | 160537 | -3.38% |
| 06 Oct 2023 | 1671.50 | 1675.00 | 1684.70 | 1665.40 | 57765 | 0.04% |
| 05 Oct 2023 | 1670.75 | 1694.95 | 1694.95 | 1665.00 | 76024 | -0.30% |
| 04 Oct 2023 | 1675.70 | 1686.80 | 1698.50 | 1657.10 | 137458 | -0.62% |
| 03 Oct 2023 | 1686.10 | 1674.90 | 1718.00 | 1670.05 | 335836 | 0.66% |
| 29 Sep 2023 | 1675.10 | 1667.80 | 1713.00 | 1664.35 | 421444 | 1.47% |
| 28 Sep 2023 | 1650.80 | 1667.00 | 1684.30 | 1642.05 | 238276 | -0.36% |
| 27 Sep 2023 | 1656.70 | 1636.00 | 1666.00 | 1636.00 | 164385 | 1.59% |
| 26 Sep 2023 | 1630.70 | 1658.75 | 1700.00 | 1623.00 | 362456 | -1.75% |
| 25 Sep 2023 | 1659.80 | 1690.00 | 1748.00 | 1643.20 | 320246 | -1.97% |
| 22 Sep 2023 | 1693.20 | 1697.80 | 1704.55 | 1681.25 | 170216 | -0.10% |
| 21 Sep 2023 | 1694.85 | 1679.40 | 1709.00 | 1665.45 | 200954 | 0.83% |
| 20 Sep 2023 | 1680.90 | 1688.95 | 1694.45 | 1665.00 | 125725 | -0.95% |
| 18 Sep 2023 | 1696.95 | 1704.95 | 1714.25 | 1685.00 | 191037 | 0.05% |
| 15 Sep 2023 | 1696.15 | 1670.00 | 1715.00 | 1635.05 | 269279 | 2.18% |
| 14 Sep 2023 | 1659.90 | 1645.00 | 1676.35 | 1641.05 | 144972 | 1.22% |
| 13 Sep 2023 | 1639.90 | 1653.55 | 1670.95 | 1616.45 | 226760 | -0.83% |
| 12 Sep 2023 | 1653.60 | 1695.00 | 1703.30 | 1634.05 | 326411 | -1.88% |
| 11 Sep 2023 | 1685.20 | 1701.95 | 1709.00 | 1671.00 | 269595 | -0.42% |
| 08 Sep 2023 | 1692.35 | 1709.90 | 1709.90 | 1685.00 | 151817 | -0.42% |
| 07 Sep 2023 | 1699.45 | 1698.00 | 1709.95 | 1680.00 | 329329 | 0.48% |
| 06 Sep 2023 | 1691.35 | 1715.00 | 1716.60 | 1676.65 | 626792 | 0.07% |
| 05 Sep 2023 | 1690.15 | 1730.00 | 1767.85 | 1680.30 | 667630 | -1.10% |
| 04 Sep 2023 | 1709.00 | 1774.00 | 1779.80 | 1705.00 | 499342 | -3.34% |
| 01 Sep 2023 | 1768.10 | 1749.75 | 1810.85 | 1718.45 | 1268319 | 1.53% |
| 31 Aug 2023 | 1741.45 | 1604.95 | 1775.80 | 1597.05 | 1493037 | 9.15% |
| 30 Aug 2023 | 1595.40 | 1580.00 | 1614.95 | 1580.00 | 207143 | 1.35% |
| 29 Aug 2023 | 1574.15 | 1579.95 | 1618.00 | 1567.10 | 379168 | 0.22% |
| 28 Aug 2023 | 1570.75 | 1535.60 | 1594.95 | 1535.60 | 240603 | 1.56% |
| 25 Aug 2023 | 1546.60 | 1572.10 | 1584.30 | 1540.00 | 156296 | -1.62% |
| 24 Aug 2023 | 1572.00 | 1594.40 | 1627.80 | 1564.10 | 335450 | -0.58% |
| 23 Aug 2023 | 1581.20 | 1613.00 | 1613.00 | 1572.05 | 172375 | -1.55% |
| 22 Aug 2023 | 1606.10 | 1597.00 | 1625.00 | 1596.95 | 228887 | 1.02% |
| 21 Aug 2023 | 1589.85 | 1570.00 | 1599.00 | 1545.00 | 210564 | 1.35% |
| 18 Aug 2023 | 1568.70 | 1617.25 | 1631.25 | 1521.65 | 378777 | -3.02% |
| 17 Aug 2023 | 1617.55 | 1535.00 | 1664.65 | 1526.65 | 554036 | 4.61% |
| 16 Aug 2023 | 1546.25 | 1564.95 | 1594.95 | 1535.10 | 210746 | -3.53% |
| 14 Aug 2023 | 1602.80 | 1649.00 | 1649.00 | 1550.00 | 410355 | -2.74% |
| 11 Aug 2023 | 1648.00 | 1665.00 | 1692.00 | 1605.00 | 856415 | -0.76% |
| 10 Aug 2023 | 1660.70 | 1685.00 | 1727.05 | 1643.10 | 2445732 | -0.66% |
| 09 Aug 2023 | 1671.65 | 1635.00 | 1768.00 | 1621.00 | 12136886 | 3.76% |
| 08 Aug 2023 | 1611.05 | 1500.00 | 1611.05 | 1430.10 | 5995633 | 20.00% |
| 07 Aug 2023 | 1342.55 | 1343.45 | 1378.00 | 1301.05 | 684651 | 0.53% |
| 04 Aug 2023 | 1335.45 | 1332.40 | 1364.00 | 1330.00 | 639810 | 0.49% |
| 03 Aug 2023 | 1329.00 | 1284.70 | 1335.95 | 1282.05 | 622557 | 3.12% |
| 02 Aug 2023 | 1288.75 | 1290.05 | 1306.60 | 1265.65 | 585291 | -1.14% |
| 01 Aug 2023 | 1303.60 | 1306.00 | 1324.00 | 1287.00 | 501912 | -0.30% |
| 31 Jul 2023 | 1307.55 | 1350.00 | 1393.95 | 1282.00 | 2257573 | 1.20% |
| 28 Jul 2023 | 1292.00 | 1266.60 | 1301.00 | 1250.25 | 947615 | 2.01% |
| 27 Jul 2023 | 1266.60 | 1198.40 | 1295.00 | 1196.05 | 1281876 | 6.03% |
| 26 Jul 2023 | 1194.55 | 1231.95 | 1245.00 | 1190.00 | 306247 | -2.66% |
| 25 Jul 2023 | 1227.15 | 1244.70 | 1264.50 | 1218.10 | 328087 | -0.98% |
| 24 Jul 2023 | 1239.35 | 1235.65 | 1246.45 | 1211.05 | 402752 | 0.30% |
| 21 Jul 2023 | 1235.65 | 1240.90 | 1268.00 | 1225.15 | 770898 | -0.11% |
| 20 Jul 2023 | 1237.05 | 1198.50 | 1243.15 | 1198.50 | 1658008 | 3.85% |
| 19 Jul 2023 | 1191.15 | 1163.70 | 1216.00 | 1158.00 | 1136747 | 2.58% |
| 18 Jul 2023 | 1161.20 | 1180.00 | 1182.80 | 1148.30 | 315290 | -0.87% |
| 17 Jul 2023 | 1171.40 | 1145.80 | 1184.00 | 1136.75 | 795524 | 3.05% |
| 14 Jul 2023 | 1136.75 | 1112.00 | 1147.00 | 1109.00 | 1085336 | 2.80% |
| 13 Jul 2023 | 1105.80 | 1097.00 | 1110.00 | 1086.10 | 619965 | 1.20% |
| 12 Jul 2023 | 1092.70 | 1110.00 | 1110.00 | 1084.50 | 526923 | -1.05% |
| 11 Jul 2023 | 1104.30 | 1092.00 | 1109.15 | 1073.40 | 751557 | 1.80% |
| 10 Jul 2023 | 1084.75 | 1059.00 | 1135.85 | 1056.65 | 3176023 | 3.69% |
| 07 Jul 2023 | 1046.15 | 1058.00 | 1068.25 | 1042.00 | 317782 | -1.35% |
| 06 Jul 2023 | 1060.45 | 1069.00 | 1069.00 | 1057.05 | 174143 | -0.34% |
| 05 Jul 2023 | 1064.05 | 1051.80 | 1068.95 | 1050.90 | 238749 | 1.16% |
| 04 Jul 2023 | 1051.80 | 1070.95 | 1070.95 | 1045.00 | 326952 | -1.35% |
| 03 Jul 2023 | 1066.15 | 1069.45 | 1072.00 | 1040.05 | 431924 | 0.34% |
| 30 Jun 2023 | 1062.50 | 1066.00 | 1083.70 | 1052.90 | 603486 | -0.25% |
| 28 Jun 2023 | 1065.15 | 1025.00 | 1085.75 | 1017.00 | 2665391 | 4.95% |
| 27 Jun 2023 | 1014.95 | 1025.65 | 1025.65 | 1010.00 | 387094 | -0.59% |
| 26 Jun 2023 | 1021.00 | 980.00 | 1027.90 | 972.05 | 1117738 | 4.18% |
| 23 Jun 2023 | 980.00 | 997.00 | 1004.95 | 971.00 | 498393 | -1.74% |
| 22 Jun 2023 | 997.40 | 1006.00 | 1011.70 | 988.65 | 782005 | -0.89% |
| 21 Jun 2023 | 1006.35 | 1025.00 | 1028.95 | 1002.80 | 456867 | -1.53% |
| 20 Jun 2023 | 1022.00 | 1025.00 | 1031.95 | 1017.00 | 300994 | -0.17% |
| 19 Jun 2023 | 1023.75 | 1019.00 | 1033.95 | 1013.00 | 541869 | 1.46% |
| 16 Jun 2023 | 1009.05 | 1016.00 | 1027.15 | 1003.05 | 490039 | 0.06% |
| 15 Jun 2023 | 1008.45 | 1004.00 | 1019.80 | 1000.25 | 1009787 | 0.73% |
| 14 Jun 2023 | 1001.10 | 1003.00 | 1065.00 | 995.00 | 4507074 | 0.74% |
| 13 Jun 2023 | 993.70 | 966.00 | 1010.10 | 965.05 | 2461357 | 4.00% |
| 12 Jun 2023 | 955.45 | 960.00 | 969.00 | 951.20 | 616871 | -0.43% |
| 09 Jun 2023 | 959.55 | 955.00 | 989.00 | 950.00 | 1526555 | 0.81% |
| 08 Jun 2023 | 951.85 | 948.50 | 962.80 | 943.15 | 432804 | 0.94% |
| 07 Jun 2023 | 943.00 | 946.25 | 953.00 | 940.55 | 269019 | 0.11% |
| 06 Jun 2023 | 942.00 | 938.35 | 956.80 | 932.85 | 484854 | 0.72% |
| 05 Jun 2023 | 935.25 | 930.00 | 943.95 | 925.10 | 383146 | 1.41% |
| 02 Jun 2023 | 922.25 | 936.00 | 937.00 | 920.00 | 332720 | -1.09% |
| 01 Jun 2023 | 932.45 | 923.00 | 943.00 | 921.25 | 336810 | 0.91% |
| 31 May 2023 | 924.05 | 908.50 | 927.60 | 902.00 | 277597 | 1.80% |
| 30 May 2023 | 907.70 | 912.75 | 920.00 | 896.50 | 493509 | -0.43% |
| 29 May 2023 | 911.60 | 929.30 | 940.00 | 910.00 | 503070 | -1.90% |
| 26 May 2023 | 929.25 | 928.00 | 932.00 | 912.10 | 604233 | 0.55% |
| 25 May 2023 | 924.15 | 943.00 | 954.90 | 919.00 | 505856 | -1.10% |
| 24 May 2023 | 934.45 | 950.00 | 964.00 | 927.00 | 935219 | -0.74% |
| 23 May 2023 | 941.40 | 917.00 | 979.60 | 905.00 | 6490075 | 5.36% |
| 22 May 2023 | 893.55 | 950.05 | 979.90 | 861.00 | 10765871 | -16.15% |
| 19 May 2023 | 1065.60 | 1160.00 | 1194.40 | 1065.60 | 2839265 | -20.00% |
| 18 May 2023 | 1331.95 | 1348.45 | 1379.90 | 1315.05 | 237928 | -0.50% |
| 17 May 2023 | 1338.70 | 1359.65 | 1366.80 | 1333.00 | 106503 | -1.18% |
| 16 May 2023 | 1354.70 | 1376.95 | 1388.00 | 1350.25 | 268900 | -1.15% |
| 15 May 2023 | 1370.50 | 1362.70 | 1379.85 | 1355.00 | 122865 | 0.89% |
| 12 May 2023 | 1358.45 | 1386.70 | 1394.95 | 1352.00 | 224994 | -1.87% |
| 11 May 2023 | 1384.35 | 1410.00 | 1415.40 | 1380.00 | 175558 | -1.34% |
| 10 May 2023 | 1403.15 | 1395.95 | 1418.60 | 1373.35 | 368180 | 0.52% |
| 09 May 2023 | 1395.90 | 1395.00 | 1419.30 | 1385.55 | 240997 | 0.55% |
| 08 May 2023 | 1388.25 | 1407.95 | 1421.10 | 1375.00 | 447864 | -0.67% |
| 05 May 2023 | 1397.55 | 1370.00 | 1429.10 | 1364.05 | 659354 | 1.88% |
| 04 May 2023 | 1371.70 | 1373.00 | 1382.00 | 1362.05 | 141553 | 0.07% |
| 03 May 2023 | 1370.70 | 1372.70 | 1383.50 | 1367.10 | 128244 | -0.36% |
| 02 May 2023 | 1375.70 | 1372.00 | 1395.00 | 1368.15 | 406309 | 1.24% |
| 28 Apr 2023 | 1358.80 | 1369.00 | 1375.00 | 1346.30 | 286689 | -0.65% |
| 27 Apr 2023 | 1367.70 | 1376.90 | 1390.00 | 1361.60 | 332068 | -0.83% |
| 26 Apr 2023 | 1379.20 | 1349.70 | 1394.00 | 1332.35 | 1142397 | 2.19% |
| 25 Apr 2023 | 1349.70 | 1321.20 | 1376.95 | 1318.20 | 1917504 | 3.00% |
| 24 Apr 2023 | 1310.45 | 1320.10 | 1324.00 | 1286.00 | 703209 | -0.06% |
| 21 Apr 2023 | 1311.20 | 1365.00 | 1365.00 | 1305.00 | 1294691 | -3.90% |
| 20 Apr 2023 | 1364.45 | 1399.95 | 1416.95 | 1347.05 | 2818412 | -3.71% |
| 19 Apr 2023 | 1416.95 | 1235.00 | 1477.85 | 1232.05 | 6725689 | 15.05% |
| 18 Apr 2023 | 1231.55 | 1240.00 | 1244.90 | 1222.00 | 542570 | -0.39% |
| 17 Apr 2023 | 1236.40 | 1254.95 | 1270.00 | 1229.00 | 338575 | -1.22% |
| 13 Apr 2023 | 1251.65 | 1268.00 | 1280.60 | 1240.00 | 232290 | -1.18% |
| 12 Apr 2023 | 1266.65 | 1275.00 | 1309.00 | 1256.40 | 602972 | 0.27% |
| 11 Apr 2023 | 1263.25 | 1261.20 | 1272.65 | 1249.00 | 199371 | 0.17% |
| 10 Apr 2023 | 1261.05 | 1260.95 | 1266.65 | 1253.15 | 376581 | 0.10% |
| 06 Apr 2023 | 1259.85 | 1273.75 | 1273.75 | 1255.25 | 153706 | -0.59% |
| 05 Apr 2023 | 1267.30 | 1290.00 | 1290.00 | 1255.25 | 197223 | -1.26% |
| 03 Apr 2023 | 1283.45 | 1278.90 | 1298.00 | 1266.05 | 199592 | 1.20% |
| 31 Mar 2023 | 1268.25 | 1270.00 | 1289.35 | 1250.00 | 415704 | 0.83% |
| 29 Mar 2023 | 1257.80 | 1254.00 | 1280.45 | 1232.95 | 773942 | 0.25% |
| 28 Mar 2023 | 1254.65 | 1268.30 | 1292.00 | 1245.00 | 302303 | -0.58% |
| 27 Mar 2023 | 1261.95 | 1288.60 | 1329.80 | 1233.30 | 994931 | -1.58% |
| 24 Mar 2023 | 1282.20 | 1275.00 | 1323.30 | 1226.00 | 1229621 | -0.15% |
| 23 Mar 2023 | 1284.10 | 1243.00 | 1290.00 | 1233.85 | 844256 | 3.07% |
| 22 Mar 2023 | 1245.80 | 1235.00 | 1251.25 | 1224.55 | 322902 | 1.74% |
| 21 Mar 2023 | 1224.55 | 1166.40 | 1280.00 | 1161.10 | 629730 | 5.51% |
| 20 Mar 2023 | 1160.60 | 1180.00 | 1185.95 | 1148.60 | 423396 | -2.19% |
| 17 Mar 2023 | 1186.55 | 1221.00 | 1227.95 | 1172.60 | 327669 | -2.56% |
| 16 Mar 2023 | 1217.75 | 1202.30 | 1237.90 | 1190.40 | 406020 | 0.27% |
| 15 Mar 2023 | 1214.45 | 1200.00 | 1245.00 | 1175.05 | 1356216 | 2.39% |
| 14 Mar 2023 | 1186.15 | 1157.00 | 1224.75 | 1156.00 | 1602962 | 2.75% |
| 13 Mar 2023 | 1154.35 | 1193.00 | 1209.00 | 1130.00 | 579333 | -2.96% |
| 10 Mar 2023 | 1189.55 | 1236.65 | 1261.40 | 1175.00 | 604825 | -3.81% |
| 09 Mar 2023 | 1236.65 | 1263.20 | 1263.95 | 1232.00 | 387133 | -1.92% |
| 08 Mar 2023 | 1260.80 | 1256.00 | 1275.00 | 1256.00 | 141198 | -1.31% |
| 06 Mar 2023 | 1277.55 | 1298.70 | 1300.00 | 1272.30 | 162588 | -0.34% |
| 03 Mar 2023 | 1281.95 | 1286.50 | 1308.45 | 1272.20 | 195502 | -0.27% |
| 02 Mar 2023 | 1285.45 | 1292.75 | 1318.90 | 1274.95 | 216151 | -0.56% |
| 01 Mar 2023 | 1292.75 | 1320.00 | 1327.20 | 1280.00 | 201346 | -1.92% |
| 28 Feb 2023 | 1318.05 | 1275.00 | 1349.00 | 1265.00 | 914979 | 3.51% |
| 27 Feb 2023 | 1273.30 | 1291.55 | 1291.55 | 1265.00 | 202969 | -1.16% |
| 24 Feb 2023 | 1288.30 | 1315.90 | 1326.00 | 1254.00 | 144764 | -2.08% |
| 23 Feb 2023 | 1315.70 | 1326.65 | 1326.65 | 1305.00 | 256787 | -0.81% |
| 22 Feb 2023 | 1326.50 | 1337.00 | 1360.95 | 1306.25 | 610922 | -0.24% |
| 21 Feb 2023 | 1329.65 | 1311.95 | 1347.70 | 1304.20 | 781381 | 1.86% |
| 20 Feb 2023 | 1305.40 | 1305.95 | 1315.00 | 1290.00 | 326734 | -0.12% |
| 17 Feb 2023 | 1307.00 | 1324.80 | 1335.00 | 1300.00 | 167290 | -1.56% |
| 16 Feb 2023 | 1327.75 | 1348.65 | 1356.00 | 1322.00 | 207152 | -0.87% |
| 15 Feb 2023 | 1339.40 | 1355.00 | 1368.00 | 1322.50 | 248705 | -1.64% |
| 14 Feb 2023 | 1361.80 | 1365.00 | 1375.00 | 1338.00 | 501234 | -0.23% |
| 13 Feb 2023 | 1365.00 | 1321.75 | 1377.35 | 1318.35 | 1219044 | 3.86% |
| 10 Feb 2023 | 1314.30 | 1323.00 | 1327.00 | 1301.70 | 542215 | 1.02% |
| 09 Feb 2023 | 1301.00 | 1310.25 | 1380.00 | 1290.00 | 1070952 | -2.81% |
| 08 Feb 2023 | 1338.55 | 1310.00 | 1404.60 | 1272.05 | 2824623 | 2.43% |
| 07 Feb 2023 | 1306.85 | 1175.00 | 1333.30 | 1172.70 | 3337516 | 11.44% |
| 06 Feb 2023 | 1172.70 | 1212.00 | 1212.00 | 1167.00 | 496727 | -3.19% |
| 03 Feb 2023 | 1211.30 | 1280.00 | 1280.00 | 1195.00 | 433825 | -5.08% |
| 02 Feb 2023 | 1276.10 | 1256.40 | 1283.05 | 1217.20 | 400821 | 1.09% |
| 01 Feb 2023 | 1262.40 | 1305.00 | 1318.15 | 1252.00 | 503901 | -2.97% |
| 31 Jan 2023 | 1301.00 | 1311.00 | 1328.90 | 1300.00 | 455983 | -0.73% |
| 30 Jan 2023 | 1310.55 | 1358.35 | 1360.50 | 1307.45 | 500393 | -3.39% |
| 27 Jan 2023 | 1356.50 | 1345.40 | 1376.00 | 1332.90 | 1232427 | 1.05% |
| 25 Jan 2023 | 1342.35 | 1355.00 | 1453.00 | 1328.85 | 2760146 | -0.93% |
| 24 Jan 2023 | 1354.95 | 1349.00 | 1390.00 | 1308.35 | 1903771 | -1.50% |
| 23 Jan 2023 | 1375.65 | 1389.95 | 1404.70 | 1365.35 | 272966 | -0.79% |
| 20 Jan 2023 | 1386.65 | 1396.05 | 1402.10 | 1381.00 | 316619 | -0.64% |
| 19 Jan 2023 | 1395.65 | 1423.00 | 1424.95 | 1392.00 | 240208 | -1.95% |
| 18 Jan 2023 | 1423.45 | 1400.00 | 1429.95 | 1387.15 | 339215 | 1.79% |
| 17 Jan 2023 | 1398.35 | 1444.90 | 1457.80 | 1388.65 | 1239497 | -3.20% |
| 16 Jan 2023 | 1444.60 | 1462.00 | 1464.90 | 1436.10 | 419775 | -0.69% |
| 13 Jan 2023 | 1454.70 | 1507.00 | 1510.25 | 1449.00 | 766442 | -2.92% |
| 12 Jan 2023 | 1498.40 | 1591.05 | 1591.05 | 1475.30 | 1180312 | -5.89% |
| 11 Jan 2023 | 1592.10 | 1549.40 | 1599.60 | 1542.00 | 277409 | 2.88% |
| 10 Jan 2023 | 1547.50 | 1564.00 | 1567.80 | 1540.05 | 232024 | -0.77% |
| 09 Jan 2023 | 1559.50 | 1575.00 | 1584.30 | 1558.00 | 934310 | -0.36% |
| 06 Jan 2023 | 1565.15 | 1580.00 | 1583.95 | 1561.45 | 199299 | -1.20% |
| 05 Jan 2023 | 1584.10 | 1594.00 | 1595.00 | 1571.00 | 232638 | -0.24% |
| 04 Jan 2023 | 1587.95 | 1581.70 | 1598.80 | 1566.00 | 181170 | 0.77% |
| 03 Jan 2023 | 1575.75 | 1586.80 | 1589.00 | 1571.00 | 95947 | -0.01% |
| 02 Jan 2023 | 1575.90 | 1585.00 | 1606.00 | 1566.00 | 174154 | -0.04% |
| 30 Dec 2022 | 1576.55 | 1584.10 | 1618.00 | 1570.10 | 156365 | -0.11% |
| 29 Dec 2022 | 1578.30 | 1570.00 | 1589.00 | 1553.45 | 360808 | 0.31% |
| 28 Dec 2022 | 1573.35 | 1582.00 | 1589.85 | 1563.60 | 203748 | -0.65% |
| 27 Dec 2022 | 1583.60 | 1585.00 | 1607.70 | 1574.00 | 248697 | 0.17% |
| 26 Dec 2022 | 1580.95 | 1588.35 | 1597.55 | 1571.00 | 260949 | -0.03% |
| 23 Dec 2022 | 1581.45 | 1604.95 | 1606.95 | 1570.00 | 336255 | -1.48% |
| 22 Dec 2022 | 1605.15 | 1619.00 | 1658.95 | 1594.00 | 455043 | -0.44% |
| 21 Dec 2022 | 1612.30 | 1652.00 | 1666.00 | 1605.90 | 557870 | -1.58% |
| 20 Dec 2022 | 1638.25 | 1683.90 | 1693.45 | 1615.70 | 629536 | -2.28% |
| 19 Dec 2022 | 1676.50 | 1701.00 | 1709.35 | 1673.20 | 255778 | -0.81% |
| 16 Dec 2022 | 1690.20 | 1738.00 | 1751.00 | 1683.45 | 707265 | -3.40% |
| 15 Dec 2022 | 1749.60 | 1763.70 | 1775.00 | 1735.10 | 143196 | -0.91% |
| 14 Dec 2022 | 1765.75 | 1744.70 | 1769.00 | 1730.05 | 365319 | 1.78% |
| 13 Dec 2022 | 1734.80 | 1727.60 | 1756.00 | 1722.00 | 602868 | 1.19% |
| 12 Dec 2022 | 1714.40 | 1730.00 | 1734.95 | 1707.00 | 72925 | -0.71% |
| 09 Dec 2022 | 1726.65 | 1726.90 | 1732.20 | 1708.00 | 190619 | 0.64% |
| 08 Dec 2022 | 1715.60 | 1708.00 | 1738.95 | 1703.20 | 203684 | 0.93% |
| 07 Dec 2022 | 1699.85 | 1735.00 | 1747.90 | 1695.10 | 589959 | -1.99% |
| 06 Dec 2022 | 1734.35 | 1741.00 | 1749.90 | 1730.20 | 85201 | -0.81% |
| 05 Dec 2022 | 1748.55 | 1735.15 | 1769.95 | 1728.25 | 399015 | 1.62% |
| 02 Dec 2022 | 1720.75 | 1753.00 | 1753.00 | 1717.75 | 418612 | -1.84% |
| 01 Dec 2022 | 1752.95 | 1805.00 | 1805.00 | 1737.30 | 550501 | -1.50% |
| 30 Nov 2022 | 1779.65 | 1878.00 | 1898.00 | 1765.00 | 1689301 | -5.23% |
| 29 Nov 2022 | 1877.95 | 1760.00 | 1908.80 | 1732.20 | 3084728 | 7.61% |
| 28 Nov 2022 | 1745.10 | 1701.60 | 1752.00 | 1695.05 | 150780 | 3.07% |
| 25 Nov 2022 | 1693.10 | 1706.00 | 1709.00 | 1685.50 | 98764 | -0.26% |
| 24 Nov 2022 | 1697.50 | 1709.10 | 1716.00 | 1694.30 | 135568 | -0.18% |
| 23 Nov 2022 | 1700.55 | 1722.60 | 1723.95 | 1695.35 | 203208 | -0.56% |
| 22 Nov 2022 | 1710.20 | 1716.10 | 1727.00 | 1705.00 | 138242 | -0.34% |
| 21 Nov 2022 | 1716.10 | 1717.00 | 1749.00 | 1707.00 | 61877 | -0.94% |
| 18 Nov 2022 | 1732.45 | 1735.05 | 1765.00 | 1711.30 | 120594 | -0.15% |
| 17 Nov 2022 | 1735.05 | 1734.95 | 1739.85 | 1710.20 | 151006 | -0.54% |
| 16 Nov 2022 | 1744.45 | 1726.00 | 1750.05 | 1720.00 | 206689 | 1.09% |
| 15 Nov 2022 | 1725.70 | 1735.00 | 1744.00 | 1720.45 | 215534 | -0.60% |
| 14 Nov 2022 | 1736.15 | 1730.70 | 1751.90 | 1725.05 | 534125 | 0.31% |
| 11 Nov 2022 | 1730.70 | 1704.05 | 1734.30 | 1700.15 | 549583 | 2.16% |
| 10 Nov 2022 | 1694.05 | 1775.00 | 1783.45 | 1660.00 | 666832 | -4.38% |
| 09 Nov 2022 | 1771.65 | 1814.00 | 1814.00 | 1763.25 | 440691 | -1.85% |
| 07 Nov 2022 | 1805.05 | 1812.50 | 1828.65 | 1799.60 | 378046 | -0.34% |
| 04 Nov 2022 | 1811.20 | 1845.00 | 1858.80 | 1803.10 | 220550 | -1.85% |
| 03 Nov 2022 | 1845.35 | 1849.95 | 1874.45 | 1823.40 | 625086 | -1.84% |
| 02 Nov 2022 | 1879.95 | 1784.00 | 1895.00 | 1782.25 | 1245874 | 5.25% |
| 01 Nov 2022 | 1786.25 | 1799.90 | 1839.90 | 1761.70 | 1351858 | 0.11% |
| 31 Oct 2022 | 1784.35 | 1881.15 | 1897.85 | 1680.00 | 3448700 | -4.67% |
| 28 Oct 2022 | 1871.75 | 1903.45 | 1922.00 | 1840.20 | 1156437 | -1.56% |
| 27 Oct 2022 | 1901.40 | 2115.10 | 2148.70 | 1880.50 | 3798313 | -14.56% |
| 25 Oct 2022 | 2225.30 | 2191.00 | 2238.00 | 2160.05 | 228975 | 1.43% |
| 24 Oct 2022 | 2193.85 | 2209.00 | 2213.95 | 2183.50 | 9213 | 0.16% |
| 21 Oct 2022 | 2190.25 | 2205.00 | 2205.15 | 2177.00 | 81738 | -0.46% |
| 20 Oct 2022 | 2200.35 | 2166.40 | 2203.40 | 2155.50 | 140820 | 0.55% |
| 19 Oct 2022 | 2188.30 | 2169.00 | 2198.00 | 2169.00 | 183126 | 1.43% |
| 18 Oct 2022 | 2157.35 | 2200.00 | 2214.90 | 2136.75 | 157428 | 0.02% |
| 17 Oct 2022 | 2157.00 | 2158.15 | 2175.00 | 2130.05 | 533622 | -0.14% |
| 14 Oct 2022 | 2159.95 | 2185.00 | 2202.00 | 2143.75 | 213206 | 0.47% |
| 13 Oct 2022 | 2149.85 | 2139.00 | 2155.00 | 2072.00 | 136119 | 0.80% |
| 12 Oct 2022 | 2132.75 | 2094.05 | 2142.45 | 2055.10 | 178785 | 2.36% |
| 11 Oct 2022 | 2083.60 | 2061.40 | 2100.00 | 2036.25 | 290269 | 1.58% |
| 10 Oct 2022 | 2051.10 | 2061.00 | 2088.00 | 2031.00 | 399820 | -1.23% |
| 07 Oct 2022 | 2076.60 | 2080.00 | 2094.80 | 2045.00 | 261479 | 0.09% |
| 06 Oct 2022 | 2074.80 | 2133.00 | 2140.85 | 2072.35 | 522868 | -2.68% |
| 04 Oct 2022 | 2131.90 | 2160.00 | 2160.00 | 2121.00 | 160320 | -0.04% |
| 03 Oct 2022 | 2132.65 | 2090.00 | 2158.45 | 2080.00 | 267561 | 1.90% |
| 30 Sep 2022 | 2092.85 | 2080.00 | 2118.00 | 2064.30 | 147147 | 0.24% |
| 29 Sep 2022 | 2087.85 | 2061.35 | 2118.00 | 2061.35 | 519378 | 1.79% |
| 28 Sep 2022 | 2051.05 | 2060.00 | 2100.00 | 2042.85 | 235036 | -0.46% |
| 27 Sep 2022 | 2060.45 | 2063.95 | 2084.90 | 2049.65 | 291193 | -0.17% |
| 26 Sep 2022 | 2063.95 | 2143.50 | 2155.05 | 2055.50 | 579648 | -3.71% |
| 23 Sep 2022 | 2143.45 | 2180.00 | 2192.70 | 2121.80 | 345348 | -1.45% |
| 22 Sep 2022 | 2175.05 | 2172.70 | 2240.00 | 2160.00 | 397617 | 0.42% |
| 21 Sep 2022 | 2166.05 | 2230.00 | 2230.00 | 2128.00 | 1263088 | -2.95% |
| 20 Sep 2022 | 2231.90 | 2250.25 | 2271.55 | 2222.00 | 243481 | -0.67% |
| 19 Sep 2022 | 2246.85 | 2290.00 | 2299.65 | 2222.75 | 205758 | -2.04% |
| 16 Sep 2022 | 2293.55 | 2322.80 | 2322.80 | 2272.50 | 140384 | -1.26% |
| 15 Sep 2022 | 2322.80 | 2388.60 | 2398.00 | 2316.00 | 208322 | -2.27% |
| 14 Sep 2022 | 2376.70 | 2414.25 | 2426.00 | 2375.00 | 252132 | -2.50% |
| 13 Sep 2022 | 2437.65 | 2373.25 | 2456.35 | 2363.00 | 442005 | 3.23% |
| 12 Sep 2022 | 2361.40 | 2405.00 | 2405.00 | 2353.75 | 192760 | -1.23% |
| 09 Sep 2022 | 2390.75 | 2460.00 | 2460.00 | 2380.00 | 161830 | -2.05% |
| 08 Sep 2022 | 2440.90 | 2499.95 | 2499.95 | 2430.75 | 139509 | -1.91% |
| 07 Sep 2022 | 2488.35 | 2444.00 | 2503.00 | 2432.55 | 75379 | 1.37% |
| 06 Sep 2022 | 2454.75 | 2494.00 | 2494.00 | 2443.00 | 108525 | -0.73% |
| 05 Sep 2022 | 2472.80 | 2570.00 | 2570.00 | 2455.55 | 275097 | -3.64% |
| 02 Sep 2022 | 2566.10 | 2519.00 | 2607.00 | 2493.10 | 604734 | 2.59% |
| 01 Sep 2022 | 2501.35 | 2368.00 | 2514.00 | 2350.00 | 454820 | 5.63% |
| 30 Aug 2022 | 2368.05 | 2348.30 | 2385.00 | 2345.60 | 171540 | 1.13% |
| 29 Aug 2022 | 2341.70 | 2318.00 | 2379.00 | 2312.95 | 133655 | -1.93% |
| 26 Aug 2022 | 2387.75 | 2415.00 | 2420.00 | 2379.40 | 82466 | -0.50% |
| 25 Aug 2022 | 2399.80 | 2419.00 | 2419.00 | 2376.10 | 215983 | 0.04% |
| 24 Aug 2022 | 2398.95 | 2375.00 | 2401.00 | 2357.70 | 658796 | 1.93% |
| 23 Aug 2022 | 2353.60 | 2417.80 | 2453.00 | 2335.60 | 340155 | -0.69% |
| 22 Aug 2022 | 2369.90 | 2392.00 | 2400.00 | 2352.10 | 217388 | -1.73% |
| 19 Aug 2022 | 2411.60 | 2427.75 | 2458.00 | 2406.45 | 295330 | 0.53% |
| 18 Aug 2022 | 2399.00 | 2370.00 | 2425.00 | 2355.00 | 189768 | 1.22% |
| 17 Aug 2022 | 2370.05 | 2367.00 | 2385.05 | 2340.05 | 160230 | 1.36% |
| 16 Aug 2022 | 2338.15 | 2370.00 | 2380.00 | 2334.65 | 97696 | -1.13% |
| 12 Aug 2022 | 2364.90 | 2345.40 | 2375.65 | 2313.00 | 144700 | 0.72% |
| 11 Aug 2022 | 2348.10 | 2329.55 | 2351.15 | 2302.75 | 145383 | 1.75% |
| 10 Aug 2022 | 2307.65 | 2337.00 | 2343.00 | 2287.85 | 117117 | -0.89% |
| 08 Aug 2022 | 2328.45 | 2277.00 | 2333.95 | 2266.05 | 426650 | 2.84% |
| 05 Aug 2022 | 2264.05 | 2325.00 | 2330.05 | 2250.10 | 321491 | -2.27% |
| 04 Aug 2022 | 2316.65 | 2266.45 | 2351.00 | 2263.15 | 471531 | 2.21% |
| 03 Aug 2022 | 2266.45 | 2271.00 | 2304.00 | 2245.50 | 466553 | -0.15% |
| 02 Aug 2022 | 2269.85 | 2260.15 | 2275.00 | 2249.00 | 511168 | 0.43% |
| 01 Aug 2022 | 2260.15 | 2260.55 | 2280.00 | 2233.10 | 570279 | -0.02% |
| 29 Jul 2022 | 2260.55 | 2302.00 | 2312.00 | 2252.50 | 293306 | -0.82% |
| 28 Jul 2022 | 2279.25 | 2212.05 | 2300.00 | 2200.10 | 1947492 | 3.25% |
| 27 Jul 2022 | 2207.60 | 2202.60 | 2224.80 | 2181.00 | 848962 | 0.01% |
| 26 Jul 2022 | 2207.35 | 2222.00 | 2226.95 | 2191.10 | 626340 | -0.91% |
| 25 Jul 2022 | 2227.70 | 2294.45 | 2294.45 | 2219.05 | 400159 | -2.31% |
| 22 Jul 2022 | 2280.40 | 2340.00 | 2353.00 | 2265.50 | 855056 | -2.12% |
| 21 Jul 2022 | 2329.70 | 2290.00 | 2373.80 | 2180.00 | 4500329 | -5.81% |
| 20 Jul 2022 | 2473.35 | 2477.50 | 2505.00 | 2465.05 | 242993 | 0.97% |
| 19 Jul 2022 | 2449.60 | 2469.00 | 2532.95 | 2423.65 | 362421 | -0.53% |
| 18 Jul 2022 | 2462.55 | 2490.00 | 2503.00 | 2430.65 | 198608 | -0.15% |
| 15 Jul 2022 | 2466.30 | 2441.10 | 2511.00 | 2428.55 | 158878 | 1.43% |
| 14 Jul 2022 | 2431.60 | 2464.90 | 2485.50 | 2420.00 | 115436 | -0.57% |
| 13 Jul 2022 | 2445.65 | 2493.00 | 2515.00 | 2440.00 | 146775 | -1.63% |
| 12 Jul 2022 | 2486.30 | 2496.00 | 2523.00 | 2480.00 | 288804 | -0.40% |
| 11 Jul 2022 | 2496.20 | 2529.00 | 2565.95 | 2486.00 | 156275 | -0.99% |
| 08 Jul 2022 | 2521.25 | 2580.00 | 2585.95 | 2510.00 | 130831 | -1.86% |
| 07 Jul 2022 | 2569.00 | 2585.10 | 2618.10 | 2553.25 | 349352 | -0.61% |
| 06 Jul 2022 | 2584.75 | 2539.90 | 2598.00 | 2501.35 | 497605 | 2.32% |
| 05 Jul 2022 | 2526.10 | 2585.00 | 2604.65 | 2511.00 | 199216 | -2.64% |
| 04 Jul 2022 | 2594.50 | 2637.40 | 2650.00 | 2575.30 | 609224 | -2.20% |
| 01 Jul 2022 | 2652.90 | 2710.00 | 2710.00 | 2637.40 | 129469 | -1.81% |
| 30 Jun 2022 | 2701.70 | 2664.00 | 2718.00 | 2664.00 | 510737 | 1.75% |
| 29 Jun 2022 | 2655.25 | 2653.00 | 2700.00 | 2627.80 | 347148 | 0.08% |
| 28 Jun 2022 | 2653.00 | 2659.05 | 2690.00 | 2605.10 | 170427 | -0.23% |
| 27 Jun 2022 | 2659.05 | 2670.00 | 2680.05 | 2621.05 | 169860 | 0.58% |
| 24 Jun 2022 | 2643.65 | 2647.25 | 2651.95 | 2596.85 | 101836 | 1.40% |
| 23 Jun 2022 | 2607.25 | 2589.75 | 2625.00 | 2555.10 | 40098 | 1.33% |
| 22 Jun 2022 | 2573.15 | 2652.00 | 2689.50 | 2558.05 | 109149 | -3.14% |
| 21 Jun 2022 | 2656.55 | 2625.00 | 2695.00 | 2605.85 | 423585 | 3.27% |
| 20 Jun 2022 | 2572.45 | 2550.00 | 2590.00 | 2495.15 | 234822 | 0.21% |
| 17 Jun 2022 | 2567.15 | 2655.80 | 2655.80 | 2550.00 | 728705 | -3.20% |
| 16 Jun 2022 | 2652.00 | 2699.00 | 2710.00 | 2628.80 | 176224 | -0.53% |
| 15 Jun 2022 | 2666.00 | 2696.00 | 2730.45 | 2622.00 | 173049 | -0.87% |
| 14 Jun 2022 | 2689.35 | 2701.00 | 2758.20 | 2672.00 | 67021 | -1.36% |
| 13 Jun 2022 | 2726.50 | 2754.00 | 2754.00 | 2693.90 | 136887 | -2.03% |
| 10 Jun 2022 | 2782.90 | 2794.00 | 2813.95 | 2751.65 | 162950 | -0.61% |
| 09 Jun 2022 | 2800.10 | 2802.75 | 2812.80 | 2780.20 | 140686 | -0.09% |
| 08 Jun 2022 | 2802.75 | 2817.00 | 2842.00 | 2788.35 | 142680 | -0.43% |
| 07 Jun 2022 | 2814.80 | 2824.95 | 2839.80 | 2775.00 | 132797 | -1.01% |
| 06 Jun 2022 | 2843.50 | 2838.00 | 2868.50 | 2788.30 | 91581 | 0.13% |
| 03 Jun 2022 | 2839.95 | 2842.00 | 2858.90 | 2795.45 | 71020 | -0.05% |
| 02 Jun 2022 | 2841.30 | 2771.00 | 2849.95 | 2770.65 | 411312 | 1.45% |
| 01 Jun 2022 | 2800.80 | 2859.80 | 2892.85 | 2785.00 | 211403 | -2.10% |
| 31 May 2022 | 2860.95 | 2919.95 | 2923.95 | 2834.95 | 116914 | -2.02% |
| 30 May 2022 | 2919.95 | 2960.00 | 2977.00 | 2868.30 | 121229 | 0.49% |
| 27 May 2022 | 2905.85 | 2880.00 | 2924.00 | 2829.40 | 111444 | 1.89% |
| 26 May 2022 | 2852.00 | 2753.25 | 2864.25 | 2745.60 | 153096 | 3.96% |
| 25 May 2022 | 2743.25 | 2890.00 | 2900.00 | 2675.90 | 328654 | -4.57% |
| 24 May 2022 | 2874.65 | 2997.00 | 3022.35 | 2862.00 | 222406 | -3.65% |
| 23 May 2022 | 2983.60 | 3101.70 | 3179.35 | 2955.05 | 158184 | -2.68% |
| 20 May 2022 | 3065.70 | 3112.00 | 3154.70 | 3031.15 | 223004 | -1.09% |
| 19 May 2022 | 3099.50 | 3050.25 | 3150.00 | 3010.00 | 79539 | -0.30% |
| 18 May 2022 | 3108.85 | 3141.95 | 3141.95 | 3091.90 | 69039 | 0.14% |
| 17 May 2022 | 3104.55 | 3119.00 | 3179.70 | 3063.00 | 80550 | -0.14% |
| 16 May 2022 | 3109.00 | 3019.95 | 3133.55 | 3002.05 | 130034 | 3.75% |
| 13 May 2022 | 2996.60 | 2845.25 | 3023.95 | 2844.90 | 141654 | 5.08% |
| 12 May 2022 | 2851.70 | 2876.85 | 2922.55 | 2801.00 | 178997 | -1.69% |
| 11 May 2022 | 2900.85 | 2952.00 | 2995.00 | 2851.50 | 271525 | -1.82% |
| 10 May 2022 | 2954.65 | 3050.00 | 3089.70 | 2910.00 | 215051 | -2.52% |
| 09 May 2022 | 3031.15 | 3022.65 | 3040.35 | 2971.00 | 472685 | -0.81% |
| 06 May 2022 | 3055.85 | 3130.00 | 3130.00 | 3024.85 | 146887 | -3.54% |
| 05 May 2022 | 3167.85 | 3140.00 | 3190.00 | 3125.00 | 147832 | 1.34% |
| 04 May 2022 | 3126.00 | 3205.05 | 3238.45 | 3078.25 | 168062 | -2.47% |
| 02 May 2022 | 3205.05 | 3199.90 | 3239.95 | 3193.50 | 105016 | 0.10% |
| 29 Apr 2022 | 3201.85 | 3219.00 | 3219.00 | 3163.00 | 81100 | -0.28% |
| 28 Apr 2022 | 3210.85 | 3146.05 | 3222.85 | 3146.05 | 166918 | 2.06% |
| 27 Apr 2022 | 3146.05 | 3139.80 | 3183.15 | 3039.00 | 353500 | 0.10% |
| 26 Apr 2022 | 3142.95 | 3300.00 | 3309.85 | 3117.00 | 480051 | -4.57% |
| 25 Apr 2022 | 3293.60 | 3325.00 | 3370.00 | 3248.80 | 144373 | -1.37% |
| 22 Apr 2022 | 3339.30 | 3429.85 | 3429.85 | 3319.00 | 333630 | -3.17% |
| 21 Apr 2022 | 3448.70 | 3211.25 | 3559.40 | 3211.25 | 1531010 | 5.06% |
| 20 Apr 2022 | 3282.55 | 3230.00 | 3300.00 | 3201.10 | 231637 | 2.54% |
| 19 Apr 2022 | 3201.10 | 3200.00 | 3270.00 | 3170.00 | 42970 | 0.03% |
| 18 Apr 2022 | 3200.05 | 3180.00 | 3249.00 | 3163.65 | 153517 | 0.11% |
| 13 Apr 2022 | 3196.50 | 3235.00 | 3247.00 | 3181.00 | 247862 | -1.04% |
| 12 Apr 2022 | 3230.00 | 3272.60 | 3272.60 | 3211.70 | 309404 | -0.81% |
| 11 Apr 2022 | 3256.25 | 3255.00 | 3302.00 | 3240.05 | 268533 | -0.30% |
| 08 Apr 2022 | 3266.00 | 3319.00 | 3319.00 | 3255.65 | 64257 | -0.68% |
| 07 Apr 2022 | 3288.35 | 3339.90 | 3344.10 | 3275.00 | 76691 | -1.42% |
| 06 Apr 2022 | 3335.60 | 3390.00 | 3395.00 | 3290.00 | 608576 | -1.36% |
| 05 Apr 2022 | 3381.65 | 3390.00 | 3394.00 | 3344.90 | 120129 | -0.19% |
| 04 Apr 2022 | 3388.25 | 3343.00 | 3394.00 | 3340.00 | 84738 | 1.36% |
| 01 Apr 2022 | 3342.80 | 3287.90 | 3359.00 | 3281.75 | 329067 | 2.14% |
| 31 Mar 2022 | 3272.65 | 3240.00 | 3282.50 | 3216.80 | 306258 | 0.88% |
| 30 Mar 2022 | 3244.20 | 3300.00 | 3315.00 | 3220.00 | 138740 | -1.18% |
| 29 Mar 2022 | 3282.90 | 3265.00 | 3301.90 | 3250.05 | 136057 | 1.14% |
| 28 Mar 2022 | 3245.85 | 3205.00 | 3265.45 | 3180.00 | 198128 | 1.43% |
| 25 Mar 2022 | 3199.95 | 3233.10 | 3250.00 | 3185.00 | 501050 | -1.03% |
| 24 Mar 2022 | 3233.10 | 3280.00 | 3291.95 | 3204.00 | 352735 | -1.35% |
| 23 Mar 2022 | 3277.25 | 3271.00 | 3309.95 | 3190.00 | 582350 | 2.42% |
| 22 Mar 2022 | 3199.85 | 3271.00 | 3296.00 | 3170.00 | 194024 | -2.52% |
| 21 Mar 2022 | 3282.65 | 3332.20 | 3332.95 | 3256.00 | 72209 | -0.53% |
| 17 Mar 2022 | 3300.15 | 3319.85 | 3325.00 | 3285.00 | 80136 | -0.09% |
| 16 Mar 2022 | 3303.25 | 3304.45 | 3349.90 | 3282.15 | 89866 | 0.98% |
| 15 Mar 2022 | 3271.30 | 3333.00 | 3343.55 | 3256.00 | 191043 | -1.75% |
| 14 Mar 2022 | 3329.65 | 3340.00 | 3374.05 | 3295.60 | 52834 | 0.01% |
| 11 Mar 2022 | 3329.40 | 3340.00 | 3365.00 | 3307.45 | 93725 | -0.82% |
| 10 Mar 2022 | 3356.85 | 3355.00 | 3381.10 | 3310.00 | 151666 | 1.74% |
| 09 Mar 2022 | 3299.60 | 3190.00 | 3320.15 | 3160.10 | 141355 | 3.45% |
| 08 Mar 2022 | 3189.55 | 3195.60 | 3230.00 | 3129.80 | 132275 | -0.32% |
| 07 Mar 2022 | 3199.75 | 3210.00 | 3246.70 | 3133.25 | 113299 | -1.50% |
| 04 Mar 2022 | 3248.55 | 3185.60 | 3303.20 | 3185.00 | 102558 | -0.06% |
| 03 Mar 2022 | 3250.60 | 3237.35 | 3274.00 | 3210.10 | 63635 | 0.61% |
| 02 Mar 2022 | 3231.05 | 3203.40 | 3263.20 | 3203.10 | 119259 | -0.99% |
| 28 Feb 2022 | 3263.20 | 3312.00 | 3312.00 | 3219.50 | 148185 | -1.59% |
| 25 Feb 2022 | 3316.05 | 3296.00 | 3381.00 | 3277.00 | 96835 | 0.60% |
| 24 Feb 2022 | 3296.15 | 3279.60 | 3330.00 | 3202.00 | 149508 | -1.79% |
| 23 Feb 2022 | 3356.10 | 3280.00 | 3400.00 | 3270.40 | 190246 | 3.39% |
| 22 Feb 2022 | 3246.10 | 3189.90 | 3349.00 | 3163.70 | 247161 | -0.21% |
| 21 Feb 2022 | 3252.90 | 3211.00 | 3279.35 | 3120.00 | 246962 | 1.10% |
| 18 Feb 2022 | 3217.50 | 3380.20 | 3380.20 | 3190.00 | 389707 | -4.90% |
| 17 Feb 2022 | 3383.20 | 3415.55 | 3478.00 | 3369.95 | 64700 | -0.87% |
| 16 Feb 2022 | 3412.75 | 3439.95 | 3452.40 | 3362.00 | 113057 | 0.04% |
| 15 Feb 2022 | 3411.35 | 3450.00 | 3489.75 | 3348.05 | 215866 | -2.74% |
| 14 Feb 2022 | 3507.50 | 3498.00 | 3575.00 | 3450.00 | 481100 | -1.01% |
| 11 Feb 2022 | 3543.15 | 3439.95 | 3594.70 | 3413.40 | 200387 | 2.56% |
| 10 Feb 2022 | 3454.65 | 3549.00 | 3549.00 | 3430.00 | 193850 | -2.24% |
| 09 Feb 2022 | 3533.80 | 3435.80 | 3598.00 | 3435.80 | 114116 | 1.92% |
| 08 Feb 2022 | 3467.35 | 3476.85 | 3500.00 | 3373.35 | 85739 | -0.45% |
| 07 Feb 2022 | 3483.15 | 3506.00 | 3541.20 | 3414.20 | 69246 | -0.88% |
| 04 Feb 2022 | 3513.95 | 3598.00 | 3598.00 | 3500.00 | 77655 | -1.83% |
| 03 Feb 2022 | 3579.50 | 3491.00 | 3597.00 | 3439.60 | 148365 | 3.03% |
| 02 Feb 2022 | 3474.35 | 3520.00 | 3521.90 | 3455.05 | 110862 | -1.10% |
| 01 Feb 2022 | 3512.95 | 3410.00 | 3534.00 | 3365.00 | 287792 | 2.47% |
| 31 Jan 2022 | 3428.15 | 3320.00 | 3450.00 | 3266.50 | 615917 | 3.20% |
| 28 Jan 2022 | 3321.95 | 3409.85 | 3431.85 | 3285.00 | 288308 | -1.70% |
| 27 Jan 2022 | 3379.25 | 3390.00 | 3475.00 | 3242.15 | 293369 | -0.53% |
| 25 Jan 2022 | 3397.10 | 3304.00 | 3429.95 | 3270.00 | 322575 | 2.82% |
| 24 Jan 2022 | 3304.00 | 3545.00 | 3545.00 | 3246.00 | 417558 | -7.40% |
| 21 Jan 2022 | 3568.10 | 3610.00 | 3636.05 | 3555.00 | 140396 | -1.82% |
| 20 Jan 2022 | 3634.20 | 3679.95 | 3679.95 | 3610.00 | 113576 | -1.24% |
| 19 Jan 2022 | 3679.95 | 3682.50 | 3698.20 | 3604.25 | 115797 | 0.12% |
| 18 Jan 2022 | 3675.50 | 3699.20 | 3717.00 | 3660.00 | 95323 | -0.59% |
| 17 Jan 2022 | 3697.35 | 3718.00 | 3725.65 | 3686.00 | 176311 | -0.71% |
| 14 Jan 2022 | 3723.85 | 3745.00 | 3760.00 | 3707.00 | 75581 | -0.69% |
| 13 Jan 2022 | 3749.80 | 3715.05 | 3775.10 | 3715.05 | 252742 | 0.96% |
| 12 Jan 2022 | 3714.30 | 3799.70 | 3799.70 | 3676.00 | 142022 | -1.37% |
| 11 Jan 2022 | 3766.05 | 3849.00 | 3907.00 | 3745.00 | 215939 | -2.49% |
| 10 Jan 2022 | 3862.40 | 3915.00 | 3930.95 | 3802.00 | 83636 | -1.34% |
| 07 Jan 2022 | 3914.85 | 3954.00 | 3954.95 | 3901.00 | 75598 | -1.66% |
| 06 Jan 2022 | 3981.05 | 3941.80 | 4062.95 | 3904.60 | 400366 | 1.00% |
| 05 Jan 2022 | 3941.80 | 3915.00 | 3991.00 | 3892.05 | 189457 | 1.45% |
| 04 Jan 2022 | 3885.55 | 3867.00 | 3935.00 | 3863.15 | 62410 | 0.89% |
| 03 Jan 2022 | 3851.30 | 3845.00 | 3894.25 | 3841.15 | 67056 | -0.34% |
| 31 Dec 2021 | 3864.55 | 3873.00 | 3906.00 | 3831.00 | 89895 | -0.23% |
| 30 Dec 2021 | 3873.60 | 3898.70 | 3961.00 | 3850.00 | 198060 | -0.73% |
| 29 Dec 2021 | 3901.90 | 3875.00 | 3926.55 | 3845.00 | 68440 | 0.69% |
| 28 Dec 2021 | 3875.10 | 3895.65 | 3940.00 | 3858.75 | 106118 | -0.53% |
| 27 Dec 2021 | 3895.65 | 3874.90 | 3910.00 | 3834.00 | 132071 | 0.05% |
| 24 Dec 2021 | 3893.85 | 3865.00 | 3918.30 | 3800.00 | 177571 | 0.76% |
| 23 Dec 2021 | 3864.60 | 3789.00 | 3919.00 | 3777.00 | 640189 | 3.03% |
| 22 Dec 2021 | 3751.05 | 3704.00 | 3765.15 | 3668.45 | 295437 | 1.43% |
| 21 Dec 2021 | 3698.15 | 3654.75 | 3723.00 | 3610.00 | 145869 | 1.53% |
| 20 Dec 2021 | 3642.35 | 3605.95 | 3773.95 | 3566.25 | 331375 | -0.20% |
| 17 Dec 2021 | 3649.70 | 3650.00 | 3669.00 | 3527.00 | 129045 | 0.65% |
| 16 Dec 2021 | 3626.00 | 3560.00 | 3737.00 | 3492.00 | 145498 | 2.40% |
| 15 Dec 2021 | 3540.90 | 3616.00 | 3629.50 | 3525.00 | 53908 | -2.58% |
| 14 Dec 2021 | 3634.70 | 3590.00 | 3647.80 | 3560.05 | 204683 | 2.26% |
| 13 Dec 2021 | 3554.20 | 3610.00 | 3612.00 | 3515.55 | 75632 | -1.29% |
| 10 Dec 2021 | 3600.50 | 3593.90 | 3619.85 | 3561.30 | 45382 | 0.61% |
| 09 Dec 2021 | 3578.75 | 3511.00 | 3610.75 | 3511.00 | 145618 | 1.64% |
| 08 Dec 2021 | 3520.90 | 3569.95 | 3587.10 | 3505.00 | 212718 | -0.99% |
| 07 Dec 2021 | 3556.25 | 3588.00 | 3588.00 | 3515.00 | 137961 | -0.13% |
| 06 Dec 2021 | 3560.75 | 3660.00 | 3660.40 | 3539.95 | 95288 | -2.43% |
| 03 Dec 2021 | 3649.30 | 3644.00 | 3679.00 | 3521.10 | 150780 | 0.35% |
| 02 Dec 2021 | 3636.40 | 3645.00 | 3662.00 | 3571.05 | 232241 | 0.44% |
| 01 Dec 2021 | 3620.60 | 3610.00 | 3652.00 | 3575.05 | 150808 | 0.98% |
| 30 Nov 2021 | 3585.35 | 3648.05 | 3685.00 | 3533.85 | 231762 | -0.61% |
| 29 Nov 2021 | 3607.50 | 3477.65 | 3636.00 | 3425.00 | 598989 | 2.93% |
| 26 Nov 2021 | 3504.85 | 3538.55 | 3575.00 | 3476.20 | 310470 | -1.23% |
| 25 Nov 2021 | 3548.55 | 3509.95 | 3556.00 | 3501.50 | 130067 | 1.10% |
| 24 Nov 2021 | 3509.90 | 3544.25 | 3565.55 | 3441.00 | 221157 | -0.46% |
| 23 Nov 2021 | 3526.00 | 3451.45 | 3548.00 | 3442.00 | 105354 | -0.41% |
| 22 Nov 2021 | 3540.45 | 3449.95 | 3588.00 | 3355.00 | 345690 | 3.57% |
| 18 Nov 2021 | 3418.45 | 3491.20 | 3514.85 | 3393.45 | 94710 | -2.08% |
| 17 Nov 2021 | 3491.20 | 3502.40 | 3544.95 | 3476.00 | 57343 | -0.32% |
| 16 Nov 2021 | 3502.40 | 3611.00 | 3615.25 | 3492.35 | 115986 | -3.46% |
| 15 Nov 2021 | 3627.75 | 3459.85 | 3680.00 | 3449.75 | 406972 | 5.16% |
| 12 Nov 2021 | 3449.75 | 3552.00 | 3583.00 | 3425.00 | 145918 | -2.86% |
| 11 Nov 2021 | 3551.15 | 3586.00 | 3598.00 | 3530.00 | 129447 | -1.39% |
| 10 Nov 2021 | 3601.35 | 3599.00 | 3614.45 | 3564.05 | 95213 | -0.63% |
| 09 Nov 2021 | 3624.25 | 3719.90 | 3719.90 | 3591.05 | 194358 | -0.90% |
| 08 Nov 2021 | 3657.00 | 3639.75 | 3690.00 | 3609.90 | 118570 | -0.52% |
| 04 Nov 2021 | 3676.05 | 3725.00 | 3730.00 | 3650.00 | 9741 | -0.64% |
| 03 Nov 2021 | 3699.75 | 3700.00 | 3718.40 | 3669.05 | 92491 | 0.04% |
| 02 Nov 2021 | 3698.45 | 3651.00 | 3709.00 | 3651.00 | 47493 | 0.46% |
| 01 Nov 2021 | 3681.65 | 3700.00 | 3725.00 | 3643.50 | 227937 | -0.50% |
| 29 Oct 2021 | 3700.20 | 3599.85 | 3749.00 | 3552.95 | 254944 | 2.97% |
| 28 Oct 2021 | 3593.40 | 3530.00 | 3644.95 | 3465.55 | 141206 | 2.03% |
| 27 Oct 2021 | 3521.95 | 3590.00 | 3613.20 | 3488.00 | 186998 | -1.08% |
| 26 Oct 2021 | 3560.30 | 3755.00 | 3780.00 | 3512.50 | 372705 | -4.46% |
| 25 Oct 2021 | 3726.40 | 3680.00 | 3752.00 | 3312.15 | 997538 | 0.88% |
| 22 Oct 2021 | 3693.95 | 3608.90 | 3725.00 | 3580.65 | 192338 | 1.99% |
| 21 Oct 2021 | 3621.95 | 3580.00 | 3720.00 | 3335.45 | 487252 | 2.23% |
| 20 Oct 2021 | 3543.10 | 3737.00 | 3737.00 | 3511.35 | 201532 | -5.20% |
| 19 Oct 2021 | 3737.30 | 3709.20 | 3808.75 | 3703.10 | 76696 | -0.32% |
| 18 Oct 2021 | 3749.20 | 3809.90 | 3819.95 | 3733.70 | 86911 | -0.83% |
| 14 Oct 2021 | 3780.50 | 3801.95 | 3819.90 | 3765.00 | 93229 | 0.03% |
| 13 Oct 2021 | 3779.40 | 3799.90 | 3811.85 | 3737.00 | 122941 | -0.26% |
| 12 Oct 2021 | 3789.15 | 3838.75 | 3850.00 | 3780.00 | 71424 | -0.54% |
| 11 Oct 2021 | 3809.60 | 3889.70 | 3924.60 | 3786.05 | 127777 | -1.05% |
| 08 Oct 2021 | 3850.00 | 3904.90 | 3905.60 | 3823.60 | 80001 | -0.84% |
| 07 Oct 2021 | 3882.60 | 3929.00 | 3973.85 | 3861.25 | 121557 | -0.38% |
| 06 Oct 2021 | 3897.40 | 4033.00 | 4072.00 | 3880.00 | 134071 | -3.30% |
| 05 Oct 2021 | 4030.55 | 3884.00 | 4050.00 | 3851.70 | 302291 | 3.93% |
| 04 Oct 2021 | 3878.25 | 3760.00 | 3930.00 | 3705.05 | 216740 | 4.04% |
| 01 Oct 2021 | 3727.60 | 3724.00 | 3763.95 | 3704.00 | 64900 | 0.21% |
| 30 Sep 2021 | 3719.90 | 3677.65 | 3760.05 | 3672.00 | 168438 | 0.14% |
| 29 Sep 2021 | 3714.75 | 3677.60 | 3765.20 | 3604.30 | 203786 | 1.01% |
| 28 Sep 2021 | 3677.60 | 3880.00 | 3885.00 | 3649.50 | 219342 | -4.38% |
| 27 Sep 2021 | 3846.15 | 3900.00 | 3900.00 | 3822.10 | 53962 | 0.05% |
| 24 Sep 2021 | 3844.05 | 3930.00 | 3937.60 | 3832.00 | 63278 | -1.57% |
| 23 Sep 2021 | 3905.25 | 3938.00 | 3957.00 | 3867.50 | 91881 | 0.72% |
| 22 Sep 2021 | 3877.15 | 3900.10 | 3933.00 | 3863.05 | 39787 | 0.32% |
| 21 Sep 2021 | 3864.85 | 3901.15 | 3936.85 | 3769.55 | 102715 | -0.89% |
| 20 Sep 2021 | 3899.70 | 3948.00 | 3948.00 | 3869.00 | 90582 | -1.59% |
| 17 Sep 2021 | 3962.90 | 4049.70 | 4179.65 | 3900.00 | 266974 | -1.99% |
| 16 Sep 2021 | 4043.25 | 4036.90 | 4119.80 | 3958.00 | 225926 | 0.62% |
| 15 Sep 2021 | 4018.30 | 3810.00 | 4031.00 | 3806.25 | 562912 | 5.40% |
| 14 Sep 2021 | 3812.35 | 3821.00 | 3863.35 | 3795.05 | 179020 | 0.06% |
| 13 Sep 2021 | 3810.00 | 3878.45 | 3896.00 | 3760.00 | 305920 | -1.76% |
| 09 Sep 2021 | 3878.45 | 3940.00 | 3954.00 | 3865.00 | 138625 | -1.80% |
| 08 Sep 2021 | 3949.50 | 3986.70 | 4008.00 | 3938.05 | 103435 | -0.93% |
| 07 Sep 2021 | 3986.70 | 4020.00 | 4020.00 | 3936.00 | 145359 | -0.07% |
| 06 Sep 2021 | 3989.65 | 4045.00 | 4050.00 | 3951.90 | 259485 | 0.02% |
| 03 Sep 2021 | 3989.00 | 3919.00 | 4023.00 | 3872.80 | 681341 | 2.24% |
| 02 Sep 2021 | 3901.55 | 3939.85 | 3940.00 | 3877.05 | 111814 | 0.02% |
| 01 Sep 2021 | 3900.70 | 3900.00 | 3942.00 | 3863.25 | 205342 | 0.17% |
| 31 Aug 2021 | 3893.90 | 3903.85 | 3950.00 | 3880.00 | 88600 | 0.33% |
| 30 Aug 2021 | 3880.95 | 3870.00 | 3913.00 | 3870.00 | 328430 | -1.25% |
| 27 Aug 2021 | 3930.25 | 3920.00 | 3945.00 | 3870.10 | 116858 | 1.39% |
| 26 Aug 2021 | 3876.45 | 3858.60 | 3920.35 | 3841.00 | 454556 | 0.79% |
| 25 Aug 2021 | 3846.20 | 3830.00 | 3883.45 | 3811.00 | 472921 | 0.86% |
| 24 Aug 2021 | 3813.30 | 3870.00 | 3919.35 | 3762.00 | 272244 | -1.50% |
| 23 Aug 2021 | 3871.25 | 4088.00 | 4088.00 | 3800.00 | 310148 | -2.22% |
| 20 Aug 2021 | 3959.10 | 4055.00 | 4057.30 | 3930.00 | 119703 | -2.76% |
| 18 Aug 2021 | 4071.35 | 4150.00 | 4160.00 | 4060.00 | 78073 | -1.02% |
| 17 Aug 2021 | 4113.30 | 4119.00 | 4194.00 | 4050.00 | 202098 | -0.09% |
| 16 Aug 2021 | 4117.05 | 4252.00 | 4300.00 | 4096.00 | 191993 | -3.97% |
| 13 Aug 2021 | 4287.20 | 4302.00 | 4330.00 | 4233.35 | 274211 | -0.67% |
| 12 Aug 2021 | 4316.25 | 4154.90 | 4350.00 | 4092.15 | 446729 | 4.00% |
| 11 Aug 2021 | 4150.15 | 4268.00 | 4268.00 | 4120.00 | 372792 | -1.20% |
| 10 Aug 2021 | 4200.35 | 4041.00 | 4244.80 | 4040.95 | 514610 | 3.78% |
| 09 Aug 2021 | 4047.55 | 4009.00 | 4063.00 | 3997.30 | 132206 | 1.44% |
| 06 Aug 2021 | 3990.25 | 4063.00 | 4069.00 | 3962.00 | 184300 | -1.54% |
| 05 Aug 2021 | 4052.60 | 3938.95 | 4092.00 | 3899.85 | 411480 | 2.77% |
| 04 Aug 2021 | 3943.45 | 3978.00 | 4010.00 | 3915.40 | 208411 | -0.22% |
| 03 Aug 2021 | 3952.20 | 3950.00 | 3989.10 | 3922.15 | 136482 | 0.09% |
| 02 Aug 2021 | 3948.80 | 3958.90 | 4011.00 | 3880.00 | 229022 | 0.47% |
| 30 Jul 2021 | 3930.45 | 4022.00 | 4050.00 | 3800.25 | 178028 | -1.72% |
| 29 Jul 2021 | 3999.30 | 3915.00 | 4070.00 | 3876.00 | 180714 | 2.28% |
| 28 Jul 2021 | 3910.05 | 3920.00 | 3938.85 | 3778.00 | 523764 | 1.17% |
| 27 Jul 2021 | 3864.90 | 4070.00 | 4078.00 | 3834.05 | 423372 | -3.84% |
| 26 Jul 2021 | 4019.25 | 4012.00 | 4080.00 | 3963.25 | 202117 | 0.06% |
| 23 Jul 2021 | 4016.85 | 4150.00 | 4172.00 | 3941.90 | 727749 | -3.13% |
| 22 Jul 2021 | 4146.70 | 3960.00 | 4168.00 | 3862.25 | 1960695 | 9.27% |
| 20 Jul 2021 | 3794.85 | 3899.75 | 3899.75 | 3761.95 | 155329 | -1.65% |
| 19 Jul 2021 | 3858.60 | 3877.00 | 3956.00 | 3835.00 | 205320 | -2.48% |
| 16 Jul 2021 | 3956.80 | 3790.00 | 3999.90 | 3775.10 | 368699 | 5.72% |
| 15 Jul 2021 | 3742.60 | 3880.00 | 3908.00 | 3721.05 | 197863 | -2.30% |
| 14 Jul 2021 | 3830.85 | 3689.00 | 3869.00 | 3651.00 | 470853 | 3.99% |
| 13 Jul 2021 | 3683.80 | 3600.00 | 3704.95 | 3600.00 | 274013 | 2.35% |
| 12 Jul 2021 | 3599.30 | 3668.20 | 3690.00 | 3562.00 | 210900 | -0.99% |
| 09 Jul 2021 | 3635.45 | 3557.50 | 3678.05 | 3550.00 | 341182 | 2.70% |
| 08 Jul 2021 | 3539.85 | 3505.00 | 3598.10 | 3481.50 | 152828 | 1.13% |
| 07 Jul 2021 | 3500.20 | 3424.90 | 3560.00 | 3412.45 | 257534 | 2.89% |
| 06 Jul 2021 | 3402.00 | 3509.00 | 3536.00 | 3375.50 | 122449 | -2.48% |
| 05 Jul 2021 | 3488.50 | 3494.70 | 3548.00 | 3440.05 | 207082 | 0.75% |
| 02 Jul 2021 | 3462.60 | 3389.90 | 3489.80 | 3340.00 | 282729 | 2.83% |
| 01 Jul 2021 | 3367.15 | 3433.00 | 3433.00 | 3350.55 | 83354 | -1.67% |
| 30 Jun 2021 | 3424.30 | 3430.00 | 3555.00 | 3401.35 | 456848 | 0.77% |
| 29 Jun 2021 | 3398.10 | 3252.50 | 3477.00 | 3225.00 | 893668 | 4.48% |
| 28 Jun 2021 | 3252.50 | 3204.70 | 3277.00 | 3171.25 | 149743 | 1.95% |
| 25 Jun 2021 | 3190.35 | 3150.00 | 3220.00 | 3121.55 | 129711 | 1.16% |
| 24 Jun 2021 | 3153.90 | 3180.00 | 3184.75 | 3126.70 | 124243 | -0.93% |
| 23 Jun 2021 | 3183.55 | 3189.00 | 3219.80 | 3150.10 | 150624 | 0.01% |
| 22 Jun 2021 | 3183.15 | 3089.00 | 3200.00 | 3066.20 | 501290 | 3.73% |
| 21 Jun 2021 | 3068.80 | 3050.00 | 3087.00 | 3013.55 | 63730 | -0.15% |
| 18 Jun 2021 | 3073.55 | 3113.00 | 3168.80 | 3021.90 | 303950 | -0.82% |
| 17 Jun 2021 | 3099.05 | 3149.95 | 3238.35 | 3075.00 | 551490 | -1.36% |
| 16 Jun 2021 | 3141.80 | 3150.00 | 3164.60 | 3124.00 | 159991 | -0.15% |
| 15 Jun 2021 | 3146.45 | 3150.00 | 3161.90 | 3131.40 | 101956 | -0.40% |
| 14 Jun 2021 | 3159.20 | 3147.95 | 3189.75 | 3113.30 | 220080 | 0.36% |
| 11 Jun 2021 | 3147.95 | 3164.90 | 3164.90 | 3113.30 | 110521 | -0.20% |
| 10 Jun 2021 | 3154.25 | 3117.15 | 3165.00 | 3094.70 | 133571 | 1.58% |
| 09 Jun 2021 | 3105.10 | 3147.00 | 3163.00 | 3091.35 | 107431 | -0.68% |
| 08 Jun 2021 | 3126.50 | 3119.95 | 3183.10 | 3080.20 | 175524 | 0.25% |
| 07 Jun 2021 | 3118.60 | 3132.00 | 3190.00 | 3113.00 | 120754 | -0.50% |
| 04 Jun 2021 | 3134.15 | 3196.50 | 3196.50 | 3112.85 | 134920 | -1.46% |
| 03 Jun 2021 | 3180.55 | 3188.55 | 3201.45 | 3169.00 | 124328 | 0.65% |
| 02 Jun 2021 | 3160.10 | 3079.75 | 3173.75 | 3078.00 | 193259 | 2.59% |
| 01 Jun 2021 | 3080.25 | 3155.00 | 3198.15 | 3031.00 | 374190 | -2.33% |
| 31 May 2021 | 3153.85 | 3200.00 | 3211.75 | 3136.00 | 296581 | -2.19% |
| 28 May 2021 | 3224.35 | 3288.00 | 3298.80 | 3150.00 | 522591 | -1.78% |
| 27 May 2021 | 3282.70 | 3260.00 | 3298.70 | 3191.35 | 254290 | 0.74% |
| 26 May 2021 | 3258.60 | 3303.00 | 3363.00 | 3240.00 | 283373 | -0.49% |
| 25 May 2021 | 3274.65 | 3150.00 | 3290.00 | 3115.00 | 551124 | 4.45% |
| 24 May 2021 | 3135.10 | 3208.00 | 3230.00 | 3102.00 | 287502 | -1.08% |
| 21 May 2021 | 3169.20 | 3190.00 | 3297.00 | 3146.05 | 400361 | 0.31% |
| 20 May 2021 | 3159.30 | 3303.00 | 3460.90 | 3132.25 | 1014564 | -5.45% |
| 19 May 2021 | 3341.45 | 3050.00 | 3514.85 | 3013.10 | 1570144 | 9.11% |
| 18 May 2021 | 3062.55 | 2910.00 | 3136.45 | 2860.20 | 1563292 | 9.64% |
| 17 May 2021 | 2793.20 | 2948.00 | 2950.00 | 2770.00 | 185252 | -2.51% |
| 14 May 2021 | 2865.20 | 2875.00 | 2928.00 | 2750.00 | 225403 | 0.17% |
| 12 May 2021 | 2860.40 | 2895.00 | 2983.00 | 2833.00 | 359962 | -0.24% |
| 11 May 2021 | 2867.35 | 2788.00 | 2885.00 | 2757.80 | 336850 | 2.77% |
| 10 May 2021 | 2790.05 | 2675.00 | 2865.90 | 2641.15 | 843513 | 5.40% |
| 07 May 2021 | 2647.05 | 2685.00 | 2688.00 | 2640.30 | 247203 | 0.49% |
| 06 May 2021 | 2634.25 | 2650.00 | 2719.45 | 2616.20 | 288778 | 0.96% |
| 05 May 2021 | 2609.30 | 2679.80 | 2684.55 | 2595.00 | 372851 | -1.48% |
| 04 May 2021 | 2648.45 | 2765.00 | 2778.00 | 2632.30 | 181889 | -3.47% |
| 03 May 2021 | 2743.70 | 2805.15 | 2836.00 | 2720.00 | 148728 | -1.36% |
| 30 Apr 2021 | 2781.55 | 2651.00 | 2818.30 | 2629.00 | 512911 | 4.92% |
| 29 Apr 2021 | 2651.05 | 2678.95 | 2682.85 | 2645.20 | 103622 | -0.69% |
| 28 Apr 2021 | 2669.60 | 2663.00 | 2685.00 | 2605.00 | 215493 | 0.74% |
| 27 Apr 2021 | 2650.05 | 2664.90 | 2672.85 | 2637.15 | 185405 | -0.05% |
| 26 Apr 2021 | 2651.30 | 2674.00 | 2699.00 | 2645.00 | 202832 | -0.26% |
| 23 Apr 2021 | 2658.25 | 2700.00 | 2739.95 | 2642.40 | 325225 | -0.09% |
| 22 Apr 2021 | 2660.55 | 2616.85 | 2718.95 | 2607.05 | 616141 | 0.65% |
| 20 Apr 2021 | 2643.25 | 2825.00 | 2873.00 | 2620.00 | 669317 | -4.24% |
| 19 Apr 2021 | 2760.15 | 2601.00 | 2804.00 | 2560.45 | 832665 | 5.06% |
| 16 Apr 2021 | 2627.20 | 2489.00 | 2660.00 | 2464.00 | 403929 | 5.90% |
| 15 Apr 2021 | 2480.85 | 2544.00 | 2544.00 | 2473.00 | 235371 | -2.05% |
| 13 Apr 2021 | 2532.85 | 2664.80 | 2710.00 | 2521.00 | 633131 | -1.91% |
| 12 Apr 2021 | 2582.10 | 2518.00 | 2655.00 | 2446.15 | 677157 | 2.04% |
| 09 Apr 2021 | 2530.55 | 2520.00 | 2571.00 | 2495.20 | 202465 | 0.79% |
| 08 Apr 2021 | 2510.75 | 2514.00 | 2545.40 | 2498.55 | 71530 | 0.27% |
| 07 Apr 2021 | 2504.10 | 2499.95 | 2524.90 | 2485.20 | 127266 | 1.05% |
| 06 Apr 2021 | 2478.20 | 2501.00 | 2515.00 | 2470.00 | 62286 | -0.93% |
| 05 Apr 2021 | 2501.50 | 2470.00 | 2548.60 | 2400.00 | 135477 | 1.36% |
| 01 Apr 2021 | 2467.90 | 2499.20 | 2507.80 | 2441.00 | 168497 | -0.42% |
| 31 Mar 2021 | 2478.30 | 2494.00 | 2512.00 | 2451.70 | 92845 | -0.76% |
| 30 Mar 2021 | 2497.40 | 2425.00 | 2514.90 | 2425.00 | 183863 | 3.51% |
| 26 Mar 2021 | 2412.65 | 2475.00 | 2483.45 | 2405.10 | 54723 | -1.55% |
| 25 Mar 2021 | 2450.60 | 2489.00 | 2505.25 | 2365.00 | 166985 | -1.50% |
| 24 Mar 2021 | 2487.85 | 2470.00 | 2510.00 | 2460.95 | 114839 | -0.23% |
| 23 Mar 2021 | 2493.65 | 2489.00 | 2519.40 | 2480.00 | 81879 | 0.27% |
| 22 Mar 2021 | 2487.00 | 2556.50 | 2556.50 | 2473.55 | 125514 | -2.64% |
| 19 Mar 2021 | 2554.35 | 2450.00 | 2565.00 | 2416.00 | 232581 | 3.54% |
| 18 Mar 2021 | 2467.10 | 2555.00 | 2570.85 | 2430.05 | 204798 | -2.60% |
| 17 Mar 2021 | 2532.90 | 2670.05 | 2679.20 | 2512.15 | 423662 | -6.78% |
| 16 Mar 2021 | 2717.00 | 2545.00 | 2783.85 | 2532.20 | 800623 | 6.89% |
| 15 Mar 2021 | 2541.90 | 2456.05 | 2550.00 | 2414.10 | 153235 | 2.79% |
| 12 Mar 2021 | 2473.00 | 2513.35 | 2513.35 | 2461.05 | 177470 | -0.72% |
| 10 Mar 2021 | 2490.90 | 2509.00 | 2558.80 | 2475.05 | 96338 | -0.56% |
| 09 Mar 2021 | 2505.05 | 2562.20 | 2575.00 | 2500.00 | 134636 | -2.32% |
| 08 Mar 2021 | 2564.55 | 2569.95 | 2600.00 | 2550.00 | 166349 | 0.59% |
| 05 Mar 2021 | 2549.60 | 2629.75 | 2630.00 | 2515.65 | 215299 | -4.50% |
| 04 Mar 2021 | 2669.80 | 2423.90 | 2693.00 | 2405.80 | 845383 | 9.56% |
| 03 Mar 2021 | 2436.75 | 2360.00 | 2450.00 | 2356.10 | 152524 | 3.70% |
| 02 Mar 2021 | 2349.85 | 2361.00 | 2390.90 | 2308.55 | 107872 | -0.38% |
| 01 Mar 2021 | 2358.70 | 2425.00 | 2467.70 | 2350.00 | 120452 | -1.79% |
| 26 Feb 2021 | 2401.65 | 2389.85 | 2445.00 | 2360.00 | 189954 | -0.41% |
| 25 Feb 2021 | 2411.60 | 2390.05 | 2420.00 | 2341.55 | 157769 | 1.53% |
| 24 Feb 2021 | 2375.15 | 2398.95 | 2404.95 | 2325.05 | 58313 | -0.25% |
| 23 Feb 2021 | 2381.00 | 2385.00 | 2428.90 | 2351.25 | 175596 | -0.36% |
| 22 Feb 2021 | 2389.55 | 2418.00 | 2483.95 | 2350.00 | 215914 | -1.22% |
| 19 Feb 2021 | 2419.05 | 2474.00 | 2487.95 | 2375.00 | 346130 | -1.34% |
| 18 Feb 2021 | 2451.85 | 2372.00 | 2492.00 | 2300.00 | 684961 | 3.94% |
| 17 Feb 2021 | 2359.00 | 2204.90 | 2374.80 | 2201.95 | 469084 | 6.94% |
| 16 Feb 2021 | 2205.85 | 2178.70 | 2235.20 | 2157.25 | 214876 | 1.75% |
| 15 Feb 2021 | 2167.95 | 2200.00 | 2230.00 | 2161.10 | 132676 | -0.92% |
| 12 Feb 2021 | 2188.00 | 2285.70 | 2285.70 | 2179.55 | 151350 | -4.20% |
| 11 Feb 2021 | 2283.85 | 2300.00 | 2323.75 | 2262.00 | 53077 | -0.61% |
| 10 Feb 2021 | 2297.95 | 2274.00 | 2325.00 | 2253.00 | 324925 | 1.31% |
| 09 Feb 2021 | 2268.30 | 2312.00 | 2345.20 | 2252.00 | 287768 | -2.34% |
| 08 Feb 2021 | 2322.55 | 2314.00 | 2338.35 | 2258.00 | 180259 | 1.26% |
| 05 Feb 2021 | 2293.70 | 2152.70 | 2312.00 | 2127.00 | 389302 | 7.34% |
| 04 Feb 2021 | 2136.85 | 2130.00 | 2185.90 | 2080.95 | 293240 | 0.22% |
| 03 Feb 2021 | 2132.10 | 2116.70 | 2155.00 | 2103.50 | 141163 | 1.56% |
| 02 Feb 2021 | 2099.40 | 2095.00 | 2142.95 | 2080.00 | 249607 | 1.02% |
| 01 Feb 2021 | 2078.10 | 2120.00 | 2140.00 | 2071.00 | 127319 | -1.81% |
| 29 Jan 2021 | 2116.30 | 2160.00 | 2164.30 | 2101.00 | 143246 | -1.25% |
| 28 Jan 2021 | 2143.15 | 2155.00 | 2200.00 | 2122.10 | 185270 | -1.91% |
| 27 Jan 2021 | 2184.90 | 2253.00 | 2253.95 | 2166.10 | 290741 | -2.94% |
| 25 Jan 2021 | 2251.00 | 2295.00 | 2295.00 | 2191.60 | 342532 | -1.47% |
| 22 Jan 2021 | 2284.50 | 2220.00 | 2324.00 | 2184.90 | 613805 | 3.62% |
| 21 Jan 2021 | 2204.60 | 2287.95 | 2304.70 | 2197.00 | 197792 | -3.08% |
| 20 Jan 2021 | 2274.55 | 2295.00 | 2318.70 | 2257.00 | 186031 | -0.68% |
| 19 Jan 2021 | 2290.10 | 2343.25 | 2365.00 | 2251.40 | 123343 | -1.95% |
| 18 Jan 2021 | 2335.55 | 2390.00 | 2394.00 | 2320.00 | 150380 | -1.30% |
| 15 Jan 2021 | 2366.20 | 2263.00 | 2401.95 | 2260.35 | 503248 | 4.70% |
| 14 Jan 2021 | 2259.95 | 2209.00 | 2280.00 | 2205.25 | 156659 | 2.68% |
| 13 Jan 2021 | 2201.00 | 2250.00 | 2275.00 | 2175.00 | 342069 | -2.11% |
| 12 Jan 2021 | 2248.35 | 2330.05 | 2338.60 | 2240.00 | 267814 | -3.45% |
| 11 Jan 2021 | 2328.70 | 2384.95 | 2385.00 | 2310.05 | 200693 | -1.66% |
| 08 Jan 2021 | 2368.10 | 2408.95 | 2417.40 | 2350.10 | 194282 | -1.37% |
| 07 Jan 2021 | 2401.10 | 2429.95 | 2447.00 | 2390.05 | 137885 | -0.31% |
| 06 Jan 2021 | 2408.45 | 2480.00 | 2486.95 | 2400.15 | 238280 | -2.43% |
| 05 Jan 2021 | 2468.55 | 2444.00 | 2482.40 | 2422.95 | 335971 | 0.85% |
| 04 Jan 2021 | 2447.70 | 2390.05 | 2488.40 | 2375.00 | 629065 | 3.29% |
| 01 Jan 2021 | 2369.70 | 2344.90 | 2388.00 | 2344.90 | 92306 | 1.28% |
| 31 Dec 2020 | 2339.75 | 2356.00 | 2404.00 | 2326.00 | 362391 | -0.48% |
| 30 Dec 2020 | 2351.00 | 2355.80 | 2363.70 | 2296.00 | 243725 | 0.10% |
| 29 Dec 2020 | 2348.60 | 2409.00 | 2425.00 | 2335.00 | 400122 | -1.88% |
| 28 Dec 2020 | 2393.65 | 2439.00 | 2508.55 | 2380.00 | 448777 | -0.61% |
| 24 Dec 2020 | 2408.35 | 2360.00 | 2429.00 | 2339.00 | 575779 | 2.35% |
| 23 Dec 2020 | 2353.05 | 2350.00 | 2396.80 | 2330.00 | 512028 | 1.07% |
| 22 Dec 2020 | 2328.25 | 2341.20 | 2395.00 | 2240.00 | 435493 | 0.37% |
| 21 Dec 2020 | 2319.75 | 2244.95 | 2440.00 | 2152.15 | 1464484 | 4.19% |
| 18 Dec 2020 | 2226.50 | 2180.00 | 2255.00 | 2164.00 | 885005 | 2.21% |
| 17 Dec 2020 | 2178.30 | 2199.00 | 2203.95 | 2115.50 | 1643980 | -0.82% |
| 16 Dec 2020 | 2196.20 | 2199.00 | 2252.20 | 2190.00 | 411542 | -0.04% |
| 15 Dec 2020 | 2197.15 | 2228.00 | 2230.00 | 2178.00 | 246370 | -1.23% |
| 14 Dec 2020 | 2224.40 | 2245.00 | 2273.00 | 2221.00 | 167368 | -0.77% |
| 11 Dec 2020 | 2241.60 | 2258.00 | 2274.60 | 2227.85 | 177900 | -0.38% |
| 10 Dec 2020 | 2250.05 | 2278.00 | 2278.45 | 2205.00 | 255923 | -1.29% |
| 09 Dec 2020 | 2279.50 | 2320.00 | 2349.95 | 2275.00 | 192250 | -1.13% |
| 08 Dec 2020 | 2305.50 | 2368.00 | 2396.85 | 2292.00 | 317512 | -2.01% |
| 07 Dec 2020 | 2352.80 | 2179.00 | 2438.85 | 2164.00 | 967392 | 8.00% |
| 04 Dec 2020 | 2178.45 | 2212.00 | 2220.00 | 2169.00 | 409649 | -1.09% |
| 03 Dec 2020 | 2202.40 | 2198.00 | 2239.00 | 2174.00 | 399313 | 0.81% |
| 02 Dec 2020 | 2184.75 | 2205.00 | 2212.90 | 2141.10 | 649329 | -0.29% |
| 01 Dec 2020 | 2191.05 | 2120.00 | 2220.00 | 2110.00 | 990336 | 3.69% |
| 27 Nov 2020 | 2113.00 | 2125.00 | 2151.00 | 2092.00 | 780377 | 0.30% |
| 26 Nov 2020 | 2106.70 | 2074.40 | 2155.90 | 2070.00 | 1211725 | 2.62% |
| 25 Nov 2020 | 2053.00 | 2077.00 | 2222.00 | 2036.10 | 2771893 | 0.22% |
| 24 Nov 2020 | 2048.50 | 2110.00 | 2174.80 | 1960.20 | 1961368 | -1.94% |
| 23 Nov 2020 | 2089.05 | 1844.00 | 2183.45 | 1840.00 | 3893237 | 14.81% |
