Maruti Suzuki India Ltd
NSE :MARUTI BSE :532500 Sector : AutomobileBuy, Sell or Hold MARUTI ?
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
MARUTI Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 11063.60 | 10905.00 | 11106.65 | 10827.25 | 493678 | 1.86% |
| 21 Nov 2024 | 10861.45 | 10921.15 | 10958.20 | 10770.00 | 540201 | -0.89% |
| 19 Nov 2024 | 10959.30 | 11090.00 | 11195.25 | 10896.40 | 864067 | -1.21% |
| 18 Nov 2024 | 11093.95 | 10950.00 | 11182.95 | 10915.00 | 333440 | 0.80% |
| 14 Nov 2024 | 11006.05 | 11055.00 | 11117.70 | 10892.10 | 431348 | -0.39% |
| 13 Nov 2024 | 11049.60 | 11140.00 | 11142.85 | 10864.30 | 507710 | -0.84% |
| 12 Nov 2024 | 11143.10 | 11392.05 | 11516.90 | 11107.25 | 549747 | -2.25% |
| 11 Nov 2024 | 11399.70 | 11331.50 | 11518.15 | 11310.00 | 450681 | 0.86% |
| 08 Nov 2024 | 11303.00 | 11260.50 | 11344.00 | 11125.60 | 269993 | 0.03% |
| 07 Nov 2024 | 11300.15 | 11305.15 | 11385.00 | 11186.60 | 530194 | -0.48% |
| 06 Nov 2024 | 11354.25 | 11219.00 | 11430.00 | 11172.60 | 416027 | 1.65% |
| 05 Nov 2024 | 11170.10 | 11042.00 | 11275.00 | 11011.90 | 321159 | 1.06% |
| 04 Nov 2024 | 11052.45 | 11295.00 | 11295.00 | 10860.00 | 444462 | -0.52% |
| 01 Nov 2024 | 11110.00 | 11150.00 | 11209.55 | 11080.00 | 65670 | 0.30% |
| 31 Oct 2024 | 11076.45 | 11225.00 | 11247.55 | 11050.00 | 838211 | -1.60% |
| 30 Oct 2024 | 11256.45 | 10979.00 | 11520.00 | 10945.00 | 1672966 | 1.91% |
| 29 Oct 2024 | 11046.00 | 11450.00 | 11483.00 | 10742.45 | 2268683 | -3.81% |
| 28 Oct 2024 | 11483.25 | 11504.80 | 11632.65 | 11440.00 | 613830 | -0.17% |
| 25 Oct 2024 | 11502.85 | 11763.60 | 11794.30 | 11440.00 | 624582 | -2.22% |
| 24 Oct 2024 | 11763.70 | 11998.95 | 11998.95 | 11636.90 | 552495 | -1.61% |
| 23 Oct 2024 | 11956.20 | 11923.30 | 12119.90 | 11753.45 | 412638 | 0.28% |
| 22 Oct 2024 | 11923.30 | 12215.95 | 12289.80 | 11840.00 | 904901 | -2.07% |
| 21 Oct 2024 | 12175.90 | 12145.55 | 12250.00 | 11944.55 | 375275 | 0.58% |
| 18 Oct 2024 | 12105.10 | 12070.00 | 12141.25 | 11844.45 | 506871 | -0.32% |
| 17 Oct 2024 | 12143.75 | 12400.00 | 12420.10 | 12070.00 | 875937 | -1.94% |
| 16 Oct 2024 | 12383.90 | 12414.05 | 12454.95 | 12231.00 | 418138 | -0.50% |
| 15 Oct 2024 | 12446.75 | 12709.00 | 12709.00 | 12355.00 | 532135 | -0.73% |
| 14 Oct 2024 | 12537.85 | 12775.00 | 12799.00 | 12462.30 | 488067 | -1.87% |
| 11 Oct 2024 | 12776.65 | 12944.10 | 12980.00 | 12725.00 | 274243 | -1.29% |
| 10 Oct 2024 | 12944.10 | 12798.90 | 12965.00 | 12711.50 | 492698 | 1.44% |
| 09 Oct 2024 | 12760.70 | 12554.95 | 12850.00 | 12540.50 | 465231 | 1.83% |
| 08 Oct 2024 | 12531.95 | 12502.25 | 12630.10 | 12462.05 | 387060 | 0.04% |
| 07 Oct 2024 | 12527.50 | 12626.05 | 12648.00 | 12378.00 | 465500 | -0.62% |
| 04 Oct 2024 | 12605.75 | 12689.90 | 12877.85 | 12512.50 | 679362 | -0.33% |
| 03 Oct 2024 | 12647.35 | 12941.05 | 13148.00 | 12592.30 | 863520 | -3.94% |
| 01 Oct 2024 | 13166.00 | 13238.00 | 13300.45 | 13000.05 | 388888 | -0.54% |
| 30 Sep 2024 | 13238.00 | 13343.55 | 13500.00 | 13208.70 | 415743 | -1.91% |
| 27 Sep 2024 | 13495.60 | 13383.00 | 13541.65 | 13274.45 | 865698 | 0.84% |
| 26 Sep 2024 | 13383.80 | 12835.00 | 13411.00 | 12830.00 | 1471069 | 4.68% |
| 25 Sep 2024 | 12785.30 | 12727.25 | 12816.20 | 12611.00 | 341172 | 0.37% |
| 24 Sep 2024 | 12738.60 | 12583.10 | 12778.95 | 12583.10 | 425916 | 0.44% |
| 23 Sep 2024 | 12683.10 | 12625.00 | 12749.00 | 12625.00 | 235586 | 0.54% |
| 20 Sep 2024 | 12614.50 | 12360.40 | 12705.15 | 12360.05 | 875654 | 2.13% |
| 19 Sep 2024 | 12351.50 | 12259.95 | 12410.00 | 12206.40 | 465608 | 1.21% |
| 18 Sep 2024 | 12204.10 | 12240.05 | 12337.95 | 12170.00 | 182282 | -0.34% |
| 17 Sep 2024 | 12245.75 | 12285.00 | 12285.00 | 12151.65 | 568161 | -0.35% |
| 16 Sep 2024 | 12289.00 | 12321.95 | 12364.00 | 12256.00 | 170114 | -0.22% |
| 13 Sep 2024 | 12316.05 | 12365.00 | 12395.00 | 12291.05 | 361093 | -0.68% |
| 12 Sep 2024 | 12400.85 | 12262.10 | 12427.00 | 12151.35 | 547830 | 1.29% |
| 11 Sep 2024 | 12242.60 | 12260.00 | 12334.00 | 12165.00 | 349799 | -0.17% |
| 10 Sep 2024 | 12263.40 | 12150.10 | 12288.05 | 12098.00 | 285122 | 0.97% |
| 09 Sep 2024 | 12145.75 | 12197.50 | 12219.85 | 12102.00 | 415790 | -0.33% |
| 06 Sep 2024 | 12186.15 | 12250.00 | 12304.85 | 12094.70 | 733354 | -0.91% |
| 05 Sep 2024 | 12298.60 | 12337.00 | 12370.00 | 12230.00 | 595865 | -0.31% |
| 04 Sep 2024 | 12336.25 | 12325.05 | 12398.00 | 12234.10 | 735076 | -0.49% |
| 03 Sep 2024 | 12397.10 | 12474.00 | 12474.30 | 12359.90 | 445514 | -0.24% |
| 02 Sep 2024 | 12427.40 | 12373.00 | 12525.00 | 12350.40 | 331514 | 0.20% |
| 30 Aug 2024 | 12403.00 | 12460.00 | 12570.00 | 12316.20 | 2271179 | -0.41% |
| 29 Aug 2024 | 12453.80 | 12343.00 | 12480.00 | 12250.00 | 608598 | 0.78% |
| 28 Aug 2024 | 12357.50 | 12500.00 | 12519.95 | 12330.00 | 313227 | -1.12% |
| 27 Aug 2024 | 12496.90 | 12245.00 | 12530.00 | 12225.10 | 477609 | 2.07% |
| 26 Aug 2024 | 12243.80 | 12325.00 | 12334.50 | 12222.00 | 232805 | -0.48% |
| 23 Aug 2024 | 12302.30 | 12300.00 | 12375.05 | 12254.40 | 440809 | 0.21% |
| 22 Aug 2024 | 12276.35 | 12280.00 | 12325.00 | 12181.00 | 501316 | 0.45% |
| 21 Aug 2024 | 12220.95 | 12214.95 | 12248.95 | 12177.05 | 295984 | 0.05% |
| 20 Aug 2024 | 12214.95 | 12160.50 | 12310.00 | 12150.10 | 471927 | 0.54% |
| 19 Aug 2024 | 12149.80 | 12195.00 | 12244.05 | 12126.80 | 277319 | -0.52% |
| 16 Aug 2024 | 12213.30 | 12314.95 | 12343.95 | 12111.00 | 552732 | 0.06% |
| 14 Aug 2024 | 12205.65 | 12239.00 | 12239.00 | 12130.00 | 449827 | 0.24% |
| 13 Aug 2024 | 12176.25 | 12337.00 | 12340.05 | 12122.00 | 464483 | -0.79% |
| 12 Aug 2024 | 12273.25 | 12200.00 | 12370.00 | 12100.00 | 291212 | 0.40% |
| 09 Aug 2024 | 12224.20 | 12390.00 | 12390.00 | 12195.10 | 320211 | 0.04% |
| 08 Aug 2024 | 12218.85 | 12371.00 | 12392.70 | 12152.15 | 358577 | -1.23% |
| 07 Aug 2024 | 12371.50 | 12399.00 | 12450.00 | 12265.90 | 433514 | 1.98% |
| 06 Aug 2024 | 12131.10 | 12390.00 | 12554.90 | 12110.00 | 623565 | -0.57% |
| 05 Aug 2024 | 12200.85 | 12490.00 | 12490.00 | 12027.65 | 1131415 | -4.13% |
| 02 Aug 2024 | 12726.40 | 13126.00 | 13174.90 | 12673.05 | 1333355 | -4.74% |
| 01 Aug 2024 | 13359.05 | 13393.00 | 13680.00 | 13112.00 | 2040384 | 1.85% |
| 31 Jul 2024 | 13115.80 | 12980.00 | 13375.00 | 12895.15 | 836405 | 1.88% |
| 30 Jul 2024 | 12873.65 | 12760.00 | 12968.80 | 12709.90 | 526539 | 0.96% |
| 29 Jul 2024 | 12751.55 | 12709.00 | 12773.70 | 12603.00 | 388263 | 0.69% |
| 26 Jul 2024 | 12663.70 | 12470.00 | 12743.10 | 12389.20 | 537693 | 1.24% |
| 25 Jul 2024 | 12509.20 | 12388.05 | 12525.00 | 12388.05 | 396789 | 0.18% |
| 24 Jul 2024 | 12487.25 | 12634.00 | 12663.20 | 12458.20 | 285860 | -1.12% |
| 23 Jul 2024 | 12629.05 | 12720.00 | 12734.95 | 12360.00 | 332258 | -0.10% |
| 22 Jul 2024 | 12641.25 | 12500.00 | 12658.95 | 12400.05 | 249631 | 0.93% |
| 19 Jul 2024 | 12524.30 | 12650.00 | 12710.00 | 12496.45 | 351955 | -0.95% |
| 18 Jul 2024 | 12644.05 | 12633.00 | 12680.00 | 12463.00 | 391216 | 0.04% |
| 16 Jul 2024 | 12639.55 | 12643.00 | 12798.00 | 12581.75 | 347810 | -0.03% |
| 15 Jul 2024 | 12643.95 | 12600.00 | 12768.50 | 12590.00 | 697192 | 0.65% |
| 12 Jul 2024 | 12562.50 | 12620.00 | 12669.90 | 12475.00 | 674746 | -1.20% |
| 11 Jul 2024 | 12715.20 | 12800.00 | 12923.80 | 12695.05 | 608983 | -0.45% |
| 10 Jul 2024 | 12772.80 | 12950.05 | 13300.00 | 12732.65 | 2070520 | -0.43% |
| 09 Jul 2024 | 12827.70 | 12325.00 | 12959.95 | 12264.05 | 2114130 | 6.69% |
| 08 Jul 2024 | 12023.60 | 12104.00 | 12112.00 | 11966.00 | 496933 | -0.66% |
| 05 Jul 2024 | 12104.05 | 12069.15 | 12137.45 | 12021.90 | 406926 | 0.12% |
| 04 Jul 2024 | 12089.60 | 12135.00 | 12210.00 | 12071.80 | 299684 | -0.28% |
| 03 Jul 2024 | 12123.65 | 12115.00 | 12150.00 | 11960.00 | 467532 | 0.67% |
| 02 Jul 2024 | 12042.60 | 12149.95 | 12149.95 | 11995.00 | 687181 | -0.55% |
| 01 Jul 2024 | 12108.65 | 12045.00 | 12260.00 | 12005.55 | 1134926 | 0.62% |
| 28 Jun 2024 | 12033.85 | 12184.95 | 12201.50 | 12004.15 | 1160395 | -1.19% |
| 27 Jun 2024 | 12178.75 | 12200.00 | 12227.30 | 12010.00 | 1230852 | -0.16% |
| 26 Jun 2024 | 12198.25 | 12117.00 | 12323.85 | 12067.70 | 447931 | 0.67% |
| 25 Jun 2024 | 12116.60 | 12201.40 | 12237.80 | 12072.05 | 594272 | -0.55% |
| 24 Jun 2024 | 12183.40 | 12181.00 | 12289.00 | 12041.00 | 550862 | -0.15% |
| 21 Jun 2024 | 12201.50 | 12220.00 | 12366.25 | 12083.50 | 947800 | 0.43% |
| 20 Jun 2024 | 12149.50 | 12246.00 | 12305.50 | 12135.00 | 907751 | -0.76% |
| 19 Jun 2024 | 12242.10 | 12610.00 | 12625.00 | 12200.00 | 694871 | -2.54% |
| 18 Jun 2024 | 12560.95 | 12878.40 | 12880.00 | 12542.05 | 823306 | -2.21% |
| 14 Jun 2024 | 12845.20 | 12831.50 | 12895.00 | 12778.80 | 216967 | -0.01% |
| 13 Jun 2024 | 12846.85 | 12940.00 | 12940.00 | 12739.60 | 297240 | -0.02% |
| 12 Jun 2024 | 12849.35 | 12863.65 | 12951.60 | 12802.00 | 302719 | -0.11% |
| 11 Jun 2024 | 12863.65 | 12743.50 | 12939.55 | 12655.20 | 358807 | 1.15% |
| 10 Jun 2024 | 12717.55 | 12765.15 | 12920.00 | 12627.90 | 293471 | -0.73% |
| 07 Jun 2024 | 12810.90 | 12582.35 | 12828.00 | 12582.35 | 532480 | 1.08% |
| 06 Jun 2024 | 12673.50 | 12511.55 | 12690.00 | 12468.00 | 447536 | 1.37% |
| 05 Jun 2024 | 12502.60 | 12180.00 | 12614.10 | 12125.10 | 447581 | 2.68% |
| 04 Jun 2024 | 12176.05 | 12596.60 | 12597.20 | 11561.45 | 825928 | -2.41% |
| 03 Jun 2024 | 12476.15 | 12825.00 | 12825.00 | 12402.55 | 485936 | 0.62% |
| 31 May 2024 | 12399.30 | 12598.00 | 12633.35 | 12330.00 | 908304 | -1.58% |
| 30 May 2024 | 12598.00 | 12721.00 | 12810.00 | 12550.00 | 524559 | -1.49% |
| 29 May 2024 | 12788.65 | 12818.00 | 12850.05 | 12750.00 | 353706 | -0.23% |
| 28 May 2024 | 12818.60 | 12890.00 | 12985.95 | 12800.25 | 333806 | -0.68% |
| 27 May 2024 | 12906.10 | 13023.45 | 13058.50 | 12777.00 | 464953 | -0.73% |
| 24 May 2024 | 13000.45 | 12865.00 | 13034.00 | 12811.00 | 624801 | 0.51% |
| 23 May 2024 | 12934.90 | 12566.05 | 12975.10 | 12473.05 | 768732 | 3.22% |
| 22 May 2024 | 12531.35 | 12427.80 | 12563.00 | 12363.10 | 280015 | 0.47% |
| 21 May 2024 | 12473.30 | 12600.15 | 12678.90 | 12441.80 | 443136 | -1.01% |
| 18 May 2024 | 12600.15 | 12647.95 | 12693.45 | 12565.40 | 17550 | -0.33% |
| 17 May 2024 | 12641.50 | 12515.15 | 12665.90 | 12322.30 | 809226 | 1.15% |
| 16 May 2024 | 12497.65 | 12848.00 | 12848.00 | 12300.00 | 914201 | -2.11% |
| 15 May 2024 | 12767.30 | 12820.00 | 12872.40 | 12700.00 | 232030 | -0.37% |
| 14 May 2024 | 12814.20 | 12673.85 | 12840.00 | 12651.40 | 331037 | 1.11% |
| 13 May 2024 | 12673.85 | 12660.00 | 12708.40 | 12477.55 | 281421 | -0.01% |
| 10 May 2024 | 12675.50 | 12505.00 | 12696.95 | 12501.00 | 328670 | 1.37% |
| 09 May 2024 | 12504.65 | 12540.00 | 12739.80 | 12436.75 | 504590 | -0.31% |
| 08 May 2024 | 12543.55 | 12392.00 | 12559.95 | 12325.00 | 399669 | 1.45% |
| 07 May 2024 | 12364.05 | 12472.40 | 12508.50 | 12239.00 | 604375 | -0.60% |
| 06 May 2024 | 12439.30 | 12550.00 | 12646.40 | 12372.50 | 342231 | -0.42% |
| 03 May 2024 | 12492.15 | 12817.95 | 12830.00 | 12411.40 | 834990 | -2.45% |
| 02 May 2024 | 12805.35 | 12750.00 | 12844.15 | 12514.80 | 814923 | -0.09% |
| 30 Apr 2024 | 12817.50 | 12786.00 | 12996.00 | 12740.20 | 528776 | 1.01% |
| 29 Apr 2024 | 12689.85 | 12800.05 | 12994.80 | 12603.00 | 613937 | -0.11% |
| 26 Apr 2024 | 12703.35 | 12922.00 | 13045.00 | 12660.00 | 704626 | -1.70% |
| 25 Apr 2024 | 12922.50 | 12964.00 | 12980.70 | 12740.35 | 640725 | -0.17% |
| 24 Apr 2024 | 12944.05 | 13000.00 | 13073.95 | 12900.00 | 296364 | -0.40% |
| 23 Apr 2024 | 12996.25 | 12845.00 | 13024.50 | 12776.30 | 397281 | 1.65% |
| 22 Apr 2024 | 12785.50 | 12783.15 | 12879.15 | 12659.00 | 342212 | 0.59% |
| 19 Apr 2024 | 12710.95 | 12399.90 | 12759.40 | 12225.00 | 635535 | 2.47% |
| 18 Apr 2024 | 12405.00 | 12570.00 | 12602.00 | 12320.05 | 679117 | -0.78% |
| 16 Apr 2024 | 12502.70 | 12308.00 | 12549.90 | 12275.35 | 579183 | 0.64% |
| 15 Apr 2024 | 12422.85 | 12199.50 | 12510.00 | 12032.95 | 831257 | 1.27% |
| 12 Apr 2024 | 12266.55 | 12660.00 | 12660.00 | 12225.00 | 973366 | -3.28% |
| 10 Apr 2024 | 12682.75 | 12933.00 | 12958.00 | 12600.90 | 464239 | -1.59% |
| 09 Apr 2024 | 12888.00 | 12865.10 | 12985.70 | 12780.00 | 314466 | 0.18% |
| 08 Apr 2024 | 12865.10 | 12450.00 | 12927.65 | 12450.00 | 570422 | 3.57% |
| 05 Apr 2024 | 12421.60 | 12492.00 | 12557.90 | 12384.50 | 231600 | -1.16% |
| 04 Apr 2024 | 12567.25 | 12490.00 | 12649.00 | 12318.05 | 491166 | 1.12% |
| 03 Apr 2024 | 12427.85 | 12450.00 | 12525.50 | 12412.55 | 271935 | -0.99% |
| 02 Apr 2024 | 12552.45 | 12624.95 | 12648.00 | 12462.25 | 333508 | -0.14% |
| 01 Apr 2024 | 12569.60 | 12613.35 | 12689.00 | 12506.15 | 314676 | -0.24% |
| 28 Mar 2024 | 12600.35 | 12569.95 | 12726.80 | 12385.50 | 860324 | 0.72% |
| 27 Mar 2024 | 12510.35 | 12290.00 | 12722.70 | 12285.70 | 878986 | 2.12% |
| 26 Mar 2024 | 12250.55 | 12285.55 | 12321.90 | 12141.20 | 507568 | -0.71% |
| 22 Mar 2024 | 12337.70 | 11890.05 | 12427.30 | 11890.05 | 1062263 | 3.61% |
| 21 Mar 2024 | 11908.15 | 11999.00 | 12000.00 | 11825.35 | 544311 | -0.28% |
| 20 Mar 2024 | 11941.15 | 11651.15 | 12025.00 | 11651.15 | 1031037 | 2.97% |
| 19 Mar 2024 | 11597.05 | 11542.10 | 11679.95 | 11456.15 | 409259 | -0.34% |
| 18 Mar 2024 | 11636.30 | 11436.65 | 11665.40 | 11366.30 | 311049 | 1.39% |
| 15 Mar 2024 | 11476.65 | 11380.00 | 11521.05 | 11314.05 | 972333 | 0.63% |
| 14 Mar 2024 | 11404.60 | 11401.75 | 11460.00 | 11302.05 | 523058 | 0.13% |
| 13 Mar 2024 | 11390.15 | 11510.00 | 11554.85 | 11267.60 | 385204 | -1.04% |
| 12 Mar 2024 | 11509.90 | 11400.00 | 11575.90 | 11381.00 | 283816 | 1.00% |
| 11 Mar 2024 | 11395.55 | 11515.15 | 11555.90 | 11350.05 | 525344 | -0.99% |
| 07 Mar 2024 | 11510.05 | 11571.05 | 11633.50 | 11421.15 | 255325 | -0.49% |
| 06 Mar 2024 | 11567.05 | 11670.60 | 11679.00 | 11518.40 | 639542 | -0.89% |
| 05 Mar 2024 | 11670.60 | 11596.05 | 11730.00 | 11561.80 | 320702 | 0.66% |
| 04 Mar 2024 | 11594.15 | 11600.00 | 11677.30 | 11544.15 | 369936 | 0.23% |
| 02 Mar 2024 | 11567.20 | 11650.00 | 11679.95 | 11530.70 | 16113 | -0.46% |
| 01 Mar 2024 | 11620.95 | 11295.00 | 11675.00 | 11295.00 | 487355 | 2.95% |
| 29 Feb 2024 | 11288.35 | 11155.00 | 11349.00 | 11129.50 | 943841 | 1.22% |
| 28 Feb 2024 | 11152.80 | 11471.00 | 11498.95 | 11130.00 | 358812 | -3.02% |
| 27 Feb 2024 | 11500.65 | 11415.00 | 11562.90 | 11384.25 | 307585 | 0.29% |
| 26 Feb 2024 | 11467.00 | 11505.00 | 11533.95 | 11416.45 | 277700 | -0.59% |
| 23 Feb 2024 | 11535.60 | 11704.95 | 11720.00 | 11475.20 | 472884 | -1.05% |
| 22 Feb 2024 | 11657.80 | 11500.00 | 11695.00 | 11391.25 | 584406 | 1.67% |
| 21 Feb 2024 | 11465.85 | 11456.00 | 11521.00 | 11370.00 | 348461 | 0.17% |
| 20 Feb 2024 | 11446.45 | 11440.00 | 11479.95 | 11315.85 | 355044 | -0.32% |
| 19 Feb 2024 | 11483.35 | 11380.40 | 11613.05 | 11333.05 | 581383 | 0.90% |
| 16 Feb 2024 | 11380.40 | 11120.00 | 11480.00 | 11098.00 | 716486 | 2.62% |
| 15 Feb 2024 | 11090.25 | 11040.00 | 11133.00 | 10980.00 | 447248 | 0.56% |
| 14 Feb 2024 | 11027.95 | 10705.00 | 11050.00 | 10703.40 | 354676 | 2.16% |
| 13 Feb 2024 | 10794.50 | 10730.00 | 10830.00 | 10640.15 | 397979 | 0.79% |
| 12 Feb 2024 | 10709.70 | 10700.00 | 10748.95 | 10650.05 | 190655 | -0.22% |
| 09 Feb 2024 | 10732.85 | 10711.25 | 10770.00 | 10611.10 | 645489 | -0.10% |
| 08 Feb 2024 | 10743.90 | 10951.00 | 10951.00 | 10689.95 | 557082 | -1.75% |
| 07 Feb 2024 | 10935.70 | 10860.00 | 10973.50 | 10786.80 | 560808 | 0.84% |
| 06 Feb 2024 | 10844.85 | 10499.95 | 10856.75 | 10458.00 | 829040 | 3.99% |
| 05 Feb 2024 | 10428.55 | 10602.00 | 10759.95 | 10400.00 | 365105 | -2.13% |
| 02 Feb 2024 | 10655.45 | 10598.00 | 10711.60 | 10540.40 | 814940 | 0.16% |
| 01 Feb 2024 | 10637.95 | 10210.00 | 10699.80 | 10204.00 | 1869594 | 4.43% |
| 31 Jan 2024 | 10186.90 | 9959.30 | 10235.60 | 9913.00 | 997024 | 2.36% |
| 30 Jan 2024 | 9951.65 | 10010.85 | 10033.50 | 9931.50 | 399869 | -0.40% |
| 29 Jan 2024 | 9991.40 | 9931.15 | 10035.00 | 9875.05 | 446516 | 1.12% |
| 25 Jan 2024 | 9881.00 | 9988.20 | 9999.80 | 9816.55 | 718817 | -1.07% |
| 24 Jan 2024 | 9988.20 | 9860.00 | 10000.00 | 9755.00 | 459092 | 1.30% |
| 23 Jan 2024 | 9860.45 | 9862.00 | 9973.00 | 9832.10 | 956269 | -1.12% |
| 20 Jan 2024 | 9972.55 | 10037.70 | 10067.00 | 9938.95 | 92601 | -0.65% |
| 19 Jan 2024 | 10037.70 | 9960.00 | 10051.65 | 9949.05 | 377018 | 1.14% |
| 18 Jan 2024 | 9924.50 | 9946.05 | 10050.00 | 9737.65 | 614860 | -1.27% |
| 17 Jan 2024 | 10051.70 | 10124.00 | 10161.80 | 9996.45 | 610250 | -1.29% |
| 16 Jan 2024 | 10183.55 | 10086.85 | 10240.00 | 10060.00 | 536823 | 0.96% |
| 15 Jan 2024 | 10086.90 | 9985.10 | 10098.80 | 9948.00 | 463380 | 1.22% |
| 12 Jan 2024 | 9965.65 | 10025.00 | 10044.95 | 9935.95 | 850190 | -0.45% |
| 11 Jan 2024 | 10011.10 | 10025.10 | 10124.10 | 10000.00 | 1024815 | 0.01% |
| 10 Jan 2024 | 10010.20 | 10049.95 | 10050.75 | 9950.00 | 481699 | -0.14% |
| 09 Jan 2024 | 10024.10 | 9975.00 | 10042.65 | 9890.00 | 666469 | 0.78% |
| 08 Jan 2024 | 9946.70 | 10005.00 | 10128.95 | 9911.90 | 600153 | -0.70% |
| 05 Jan 2024 | 10017.00 | 10010.65 | 10075.00 | 9970.00 | 673131 | 0.02% |
| 04 Jan 2024 | 10015.30 | 10100.00 | 10120.00 | 9985.55 | 711733 | -0.62% |
| 03 Jan 2024 | 10077.65 | 10200.00 | 10210.00 | 10065.00 | 521046 | -1.18% |
| 02 Jan 2024 | 10197.75 | 10283.30 | 10294.70 | 10151.05 | 776837 | -0.83% |
| 01 Jan 2024 | 10283.30 | 10345.00 | 10345.00 | 10214.65 | 411724 | -0.18% |
| 29 Dec 2023 | 10302.35 | 10280.45 | 10396.65 | 10273.00 | 705227 | 0.30% |
| 28 Dec 2023 | 10271.60 | 10310.95 | 10310.95 | 10187.00 | 584234 | -0.16% |
| 27 Dec 2023 | 10288.50 | 10286.00 | 10305.35 | 10230.00 | 397675 | 0.17% |
| 26 Dec 2023 | 10270.65 | 10270.00 | 10281.20 | 10114.70 | 395273 | 0.52% |
| 22 Dec 2023 | 10217.15 | 10050.00 | 10318.30 | 10030.00 | 652545 | 2.04% |
| 21 Dec 2023 | 10012.85 | 10000.00 | 10099.25 | 9900.00 | 739806 | -0.68% |
| 20 Dec 2023 | 10081.25 | 10240.00 | 10309.05 | 9990.00 | 964051 | -1.49% |
| 19 Dec 2023 | 10233.60 | 10319.60 | 10377.00 | 10206.20 | 585734 | -0.83% |
| 18 Dec 2023 | 10319.60 | 10295.00 | 10350.90 | 10226.20 | 652498 | 0.32% |
| 15 Dec 2023 | 10286.40 | 10459.00 | 10476.75 | 9832.60 | 1244681 | -0.65% |
| 14 Dec 2023 | 10353.20 | 10440.00 | 10495.00 | 10312.30 | 635475 | -0.26% |
| 13 Dec 2023 | 10380.05 | 10360.00 | 10412.90 | 10260.00 | 603469 | 0.40% |
| 12 Dec 2023 | 10338.40 | 10620.00 | 10624.00 | 10301.10 | 1088687 | -1.93% |
| 11 Dec 2023 | 10541.75 | 10630.00 | 10638.00 | 10500.05 | 579749 | -0.72% |
| 08 Dec 2023 | 10618.55 | 10730.00 | 10748.00 | 10551.00 | 548373 | -0.73% |
| 07 Dec 2023 | 10696.65 | 10790.00 | 10932.85 | 10635.00 | 704413 | 0.67% |
| 06 Dec 2023 | 10625.75 | 10721.90 | 10748.95 | 10590.00 | 464163 | -0.90% |
| 05 Dec 2023 | 10721.90 | 10650.90 | 10770.00 | 10563.40 | 580996 | 1.16% |
| 04 Dec 2023 | 10599.45 | 10695.00 | 10695.10 | 10425.00 | 625235 | 0.13% |
| 01 Dec 2023 | 10585.70 | 10608.00 | 10759.00 | 10533.05 | 591519 | -0.22% |
| 30 Nov 2023 | 10608.70 | 10581.00 | 10649.00 | 10546.10 | 665660 | 0.09% |
| 29 Nov 2023 | 10599.25 | 10570.00 | 10634.55 | 10525.70 | 343341 | 0.59% |
| 28 Nov 2023 | 10537.55 | 10539.95 | 10556.40 | 10506.00 | 268026 | 0.21% |
| 24 Nov 2023 | 10515.65 | 10505.95 | 10566.50 | 10462.00 | 380306 | 0.26% |
| 23 Nov 2023 | 10488.50 | 10487.80 | 10525.00 | 10394.05 | 453820 | -0.06% |
| 22 Nov 2023 | 10494.55 | 10550.00 | 10551.25 | 10420.00 | 378891 | -0.39% |
| 21 Nov 2023 | 10535.15 | 10619.00 | 10619.00 | 10500.00 | 312242 | -0.29% |
| 20 Nov 2023 | 10566.25 | 10500.00 | 10593.35 | 10500.00 | 234246 | 0.41% |
| 17 Nov 2023 | 10523.50 | 10500.00 | 10606.80 | 10499.15 | 403772 | 0.37% |
| 16 Nov 2023 | 10484.50 | 10480.00 | 10543.70 | 10409.20 | 488715 | 0.27% |
| 15 Nov 2023 | 10456.05 | 10497.00 | 10497.00 | 10375.05 | 436538 | 0.55% |
| 13 Nov 2023 | 10398.40 | 10429.00 | 10429.00 | 10363.65 | 261891 | -0.32% |
| 12 Nov 2023 | 10431.40 | 10450.00 | 10495.00 | 10415.15 | 27259 | 0.41% |
| 10 Nov 2023 | 10388.80 | 10375.00 | 10416.40 | 10320.00 | 206395 | -0.11% |
| 09 Nov 2023 | 10400.35 | 10349.95 | 10449.60 | 10316.75 | 310536 | 0.76% |
| 08 Nov 2023 | 10322.30 | 10320.00 | 10340.45 | 10260.60 | 287006 | 0.67% |
| 07 Nov 2023 | 10253.30 | 10300.00 | 10326.00 | 10235.85 | 264935 | -0.31% |
| 06 Nov 2023 | 10284.85 | 10338.95 | 10338.95 | 10252.00 | 490459 | 0.08% |
| 03 Nov 2023 | 10276.30 | 10318.00 | 10370.00 | 10241.00 | 517582 | -0.26% |
| 02 Nov 2023 | 10303.60 | 10290.30 | 10345.00 | 10201.00 | 569194 | 0.74% |
| 01 Nov 2023 | 10227.75 | 10390.10 | 10422.20 | 10188.65 | 699116 | -1.58% |
| 31 Oct 2023 | 10392.30 | 10490.00 | 10490.00 | 10321.00 | 439996 | -0.05% |
| 30 Oct 2023 | 10397.70 | 10700.00 | 10700.00 | 10245.00 | 991168 | -1.54% |
| 27 Oct 2023 | 10560.70 | 10440.05 | 10845.00 | 10440.00 | 1116713 | 1.31% |
| 26 Oct 2023 | 10424.15 | 10539.00 | 10594.00 | 10392.50 | 506129 | -1.56% |
| 25 Oct 2023 | 10588.85 | 10520.00 | 10647.45 | 10501.60 | 401105 | 0.33% |
| 23 Oct 2023 | 10553.65 | 10681.00 | 10724.65 | 10530.45 | 227925 | -1.60% |
| 20 Oct 2023 | 10725.65 | 10763.10 | 10799.00 | 10695.70 | 232512 | -0.43% |
| 19 Oct 2023 | 10771.70 | 10700.00 | 10798.70 | 10700.00 | 286284 | -0.16% |
| 18 Oct 2023 | 10788.45 | 10755.00 | 10809.85 | 10711.05 | 267435 | 0.35% |
| 17 Oct 2023 | 10750.80 | 10730.00 | 10797.85 | 10565.30 | 474718 | 0.43% |
| 16 Oct 2023 | 10704.50 | 10729.95 | 10810.85 | 10665.00 | 304196 | -0.21% |
| 13 Oct 2023 | 10727.55 | 10534.05 | 10745.05 | 10529.80 | 625954 | 1.39% |
| 12 Oct 2023 | 10580.90 | 10460.00 | 10624.55 | 10420.20 | 569237 | 1.62% |
| 11 Oct 2023 | 10412.10 | 10349.95 | 10440.00 | 10340.05 | 193526 | 0.36% |
| 10 Oct 2023 | 10375.00 | 10290.00 | 10417.00 | 10270.10 | 348342 | 1.27% |
| 09 Oct 2023 | 10244.80 | 10250.00 | 10334.40 | 10183.95 | 230083 | -0.56% |
| 06 Oct 2023 | 10302.05 | 10283.00 | 10332.95 | 10260.00 | 335700 | 0.90% |
| 05 Oct 2023 | 10210.15 | 10181.95 | 10270.95 | 10109.00 | 377196 | 0.79% |
| 04 Oct 2023 | 10129.85 | 10283.90 | 10283.90 | 10090.00 | 407793 | -2.10% |
| 03 Oct 2023 | 10346.90 | 10709.80 | 10709.80 | 10303.30 | 623006 | -2.49% |
| 29 Sep 2023 | 10610.60 | 10541.00 | 10705.50 | 10510.55 | 481725 | 0.43% |
| 28 Sep 2023 | 10565.35 | 10650.50 | 10705.00 | 10532.05 | 598144 | -1.08% |
| 27 Sep 2023 | 10680.75 | 10550.00 | 10706.00 | 10525.00 | 458359 | 1.18% |
| 26 Sep 2023 | 10556.65 | 10631.90 | 10633.95 | 10526.55 | 452503 | -0.30% |
| 25 Sep 2023 | 10588.20 | 10535.15 | 10720.00 | 10530.00 | 756801 | 0.50% |
| 22 Sep 2023 | 10535.15 | 10378.00 | 10566.75 | 10308.45 | 986206 | 2.44% |
| 21 Sep 2023 | 10284.30 | 10343.05 | 10345.00 | 10206.50 | 577252 | -0.60% |
| 20 Sep 2023 | 10346.75 | 10494.05 | 10494.05 | 10337.55 | 545106 | -1.67% |
| 18 Sep 2023 | 10522.10 | 10500.05 | 10623.65 | 10494.05 | 430213 | -0.03% |
| 15 Sep 2023 | 10525.25 | 10489.30 | 10550.00 | 10477.40 | 544616 | 0.35% |
| 14 Sep 2023 | 10488.15 | 10465.05 | 10580.00 | 10431.05 | 501196 | 0.14% |
| 13 Sep 2023 | 10473.40 | 10500.00 | 10536.40 | 10440.00 | 301707 | -0.29% |
| 12 Sep 2023 | 10503.60 | 10544.00 | 10568.40 | 10405.00 | 568773 | -0.29% |
| 11 Sep 2023 | 10533.85 | 10345.00 | 10550.00 | 10344.00 | 598050 | 1.95% |
| 08 Sep 2023 | 10332.00 | 10399.00 | 10400.00 | 10300.00 | 439721 | 0.50% |
| 07 Sep 2023 | 10280.75 | 10150.00 | 10300.90 | 10150.00 | 445805 | 1.00% |
| 06 Sep 2023 | 10178.85 | 10260.00 | 10260.00 | 10130.15 | 663758 | -0.81% |
| 05 Sep 2023 | 10262.10 | 10350.00 | 10412.70 | 10245.80 | 507107 | -0.97% |
| 04 Sep 2023 | 10362.45 | 10401.00 | 10467.95 | 10286.30 | 819552 | 0.30% |
| 01 Sep 2023 | 10331.25 | 9999.00 | 10397.95 | 9951.35 | 1193178 | 3.27% |
| 31 Aug 2023 | 10003.80 | 9770.10 | 10065.00 | 9770.10 | 1581818 | 2.12% |
| 30 Aug 2023 | 9796.40 | 9660.00 | 9817.95 | 9610.00 | 543634 | 1.82% |
| 29 Aug 2023 | 9621.25 | 9600.00 | 9684.75 | 9506.00 | 317224 | 0.25% |
| 28 Aug 2023 | 9597.70 | 9514.95 | 9670.00 | 9510.00 | 325938 | 0.97% |
| 25 Aug 2023 | 9505.70 | 9554.00 | 9624.75 | 9485.00 | 346449 | -0.71% |
| 24 Aug 2023 | 9573.70 | 9661.65 | 9661.65 | 9555.00 | 385559 | -0.28% |
| 23 Aug 2023 | 9600.95 | 9519.00 | 9640.00 | 9446.00 | 546842 | 1.15% |
| 22 Aug 2023 | 9491.90 | 9420.20 | 9508.05 | 9409.70 | 435930 | 0.56% |
| 21 Aug 2023 | 9438.80 | 9455.55 | 9469.00 | 9413.25 | 375347 | -0.18% |
| 18 Aug 2023 | 9456.05 | 9350.00 | 9470.00 | 9336.65 | 400745 | 0.86% |
| 17 Aug 2023 | 9375.30 | 9414.90 | 9474.75 | 9350.00 | 402798 | -0.47% |
| 16 Aug 2023 | 9419.55 | 9334.00 | 9437.75 | 9254.15 | 336363 | 1.05% |
| 14 Aug 2023 | 9321.65 | 9360.00 | 9364.00 | 9257.90 | 336864 | -0.38% |
| 11 Aug 2023 | 9356.85 | 9397.60 | 9469.00 | 9344.00 | 498504 | -0.43% |
| 10 Aug 2023 | 9397.60 | 9463.10 | 9500.00 | 9342.05 | 523490 | -0.69% |
| 09 Aug 2023 | 9463.10 | 9540.00 | 9540.05 | 9417.50 | 404602 | -0.83% |
| 08 Aug 2023 | 9542.55 | 9539.95 | 9623.00 | 9505.00 | 430636 | 0.20% |
| 07 Aug 2023 | 9523.80 | 9490.00 | 9539.80 | 9422.00 | 366329 | 0.56% |
| 04 Aug 2023 | 9470.40 | 9560.00 | 9616.00 | 9427.00 | 540470 | -0.77% |
| 03 Aug 2023 | 9543.70 | 9598.85 | 9659.95 | 9515.60 | 614897 | -1.14% |
| 02 Aug 2023 | 9653.80 | 9715.00 | 9793.45 | 9520.35 | 672815 | -0.65% |
| 01 Aug 2023 | 9716.75 | 9760.00 | 9892.00 | 9650.05 | 1394528 | -1.06% |
| 31 Jul 2023 | 9820.75 | 9670.30 | 9837.70 | 9606.00 | 600060 | 1.56% |
| 28 Jul 2023 | 9670.30 | 9739.00 | 9750.00 | 9546.40 | 381151 | -0.85% |
| 27 Jul 2023 | 9753.60 | 9770.00 | 9827.15 | 9691.65 | 256672 | -0.03% |
| 26 Jul 2023 | 9756.35 | 9761.50 | 9810.00 | 9725.25 | 209861 | -0.02% |
| 25 Jul 2023 | 9758.60 | 9624.00 | 9774.95 | 9616.80 | 240998 | 0.66% |
| 24 Jul 2023 | 9694.80 | 9770.05 | 9815.00 | 9680.00 | 358506 | -0.77% |
| 21 Jul 2023 | 9770.05 | 9720.00 | 9845.00 | 9703.00 | 328483 | -0.03% |
| 20 Jul 2023 | 9772.50 | 9620.00 | 9785.00 | 9575.45 | 466813 | 1.72% |
| 19 Jul 2023 | 9607.55 | 9651.00 | 9666.00 | 9525.65 | 450254 | -0.60% |
| 18 Jul 2023 | 9665.65 | 9710.20 | 9766.30 | 9601.70 | 320985 | -0.25% |
| 17 Jul 2023 | 9689.55 | 9647.00 | 9699.00 | 9555.00 | 444583 | 0.89% |
| 14 Jul 2023 | 9603.65 | 9701.95 | 9727.30 | 9591.00 | 498441 | -0.46% |
| 13 Jul 2023 | 9647.55 | 9852.95 | 9898.95 | 9612.00 | 519564 | -1.91% |
| 12 Jul 2023 | 9835.80 | 9895.00 | 9950.00 | 9805.00 | 552967 | -0.65% |
| 11 Jul 2023 | 9900.15 | 9796.00 | 9956.85 | 9736.30 | 568772 | 1.68% |
| 10 Jul 2023 | 9736.30 | 9854.00 | 9933.35 | 9719.75 | 272008 | -1.16% |
| 07 Jul 2023 | 9850.25 | 9854.00 | 9945.00 | 9815.00 | 457050 | -0.09% |
| 06 Jul 2023 | 9859.40 | 9999.95 | 10016.30 | 9815.20 | 652120 | -1.33% |
| 05 Jul 2023 | 9992.30 | 9697.00 | 10036.95 | 9675.00 | 815044 | 3.58% |
| 04 Jul 2023 | 9647.40 | 9700.00 | 9716.50 | 9620.05 | 247673 | -0.26% |
| 03 Jul 2023 | 9673.00 | 9742.05 | 9785.85 | 9656.55 | 398066 | -1.19% |
| 30 Jun 2023 | 9789.05 | 9569.00 | 9853.50 | 9541.00 | 845006 | 2.60% |
| 28 Jun 2023 | 9540.65 | 9475.45 | 9575.00 | 9432.55 | 482586 | 0.84% |
| 27 Jun 2023 | 9461.00 | 9490.00 | 9500.00 | 9395.05 | 339375 | -0.10% |
| 26 Jun 2023 | 9470.20 | 9327.30 | 9520.00 | 9300.00 | 405168 | 1.53% |
| 23 Jun 2023 | 9327.30 | 9420.00 | 9427.00 | 9305.00 | 309138 | -0.81% |
| 22 Jun 2023 | 9403.05 | 9439.05 | 9494.35 | 9373.80 | 288487 | -0.40% |
| 21 Jun 2023 | 9440.85 | 9502.00 | 9537.00 | 9396.05 | 356331 | -0.54% |
| 20 Jun 2023 | 9492.10 | 9530.00 | 9538.90 | 9420.00 | 612713 | -0.42% |
| 19 Jun 2023 | 9532.00 | 9638.00 | 9642.15 | 9510.00 | 395006 | -0.75% |
| 16 Jun 2023 | 9603.70 | 9595.05 | 9643.40 | 9552.00 | 682099 | 0.09% |
| 15 Jun 2023 | 9594.85 | 9555.00 | 9697.80 | 9543.00 | 459978 | 0.65% |
| 14 Jun 2023 | 9532.50 | 9520.00 | 9599.00 | 9490.50 | 328167 | 0.16% |
| 13 Jun 2023 | 9517.50 | 9588.00 | 9618.05 | 9505.65 | 561014 | -0.35% |
| 12 Jun 2023 | 9550.45 | 9625.00 | 9700.00 | 9537.65 | 316879 | -0.80% |
| 09 Jun 2023 | 9627.80 | 9675.50 | 9713.90 | 9611.10 | 161389 | -0.32% |
| 08 Jun 2023 | 9658.60 | 9733.00 | 9765.00 | 9625.50 | 273746 | -0.50% |
| 07 Jun 2023 | 9707.50 | 9788.00 | 9800.00 | 9650.50 | 453747 | -0.29% |
| 06 Jun 2023 | 9736.20 | 9629.00 | 9770.00 | 9611.00 | 542318 | 1.61% |
| 05 Jun 2023 | 9582.10 | 9552.50 | 9640.00 | 9488.55 | 434649 | 1.02% |
| 02 Jun 2023 | 9485.35 | 9389.00 | 9525.15 | 9312.70 | 445105 | 1.68% |
| 01 Jun 2023 | 9328.30 | 9337.50 | 9377.55 | 9222.00 | 378706 | -0.42% |
| 31 May 2023 | 9367.70 | 9449.95 | 9449.95 | 9267.60 | 1614766 | -0.17% |
| 30 May 2023 | 9383.35 | 9380.00 | 9402.90 | 9300.00 | 372004 | 0.53% |
| 29 May 2023 | 9333.50 | 9435.00 | 9488.80 | 9312.05 | 236834 | -0.71% |
| 26 May 2023 | 9399.95 | 9333.00 | 9415.00 | 9311.25 | 346760 | 1.27% |
| 25 May 2023 | 9281.85 | 9220.75 | 9293.40 | 9216.05 | 218979 | 0.12% |
| 24 May 2023 | 9270.75 | 9168.00 | 9318.20 | 9159.00 | 470365 | 0.76% |
| 23 May 2023 | 9200.70 | 9169.00 | 9235.00 | 9156.75 | 269008 | 0.48% |
| 22 May 2023 | 9156.65 | 9090.00 | 9169.70 | 9073.85 | 182115 | 0.56% |
| 19 May 2023 | 9105.95 | 9060.00 | 9118.20 | 8960.55 | 543472 | 0.58% |
| 18 May 2023 | 9053.30 | 9144.95 | 9150.00 | 9044.10 | 272497 | -0.72% |
| 17 May 2023 | 9119.40 | 9080.35 | 9132.00 | 9032.05 | 290482 | 0.53% |
| 16 May 2023 | 9071.35 | 9219.10 | 9229.30 | 9057.10 | 448981 | -1.48% |
| 15 May 2023 | 9207.30 | 9242.00 | 9307.50 | 9185.40 | 259316 | -0.95% |
| 12 May 2023 | 9295.40 | 9260.95 | 9329.80 | 9232.65 | 403028 | 0.37% |
| 11 May 2023 | 9260.90 | 9242.95 | 9315.00 | 9142.05 | 644550 | 1.01% |
| 10 May 2023 | 9168.15 | 9128.80 | 9180.00 | 9060.00 | 366827 | 0.62% |
| 09 May 2023 | 9111.55 | 9083.00 | 9140.00 | 9051.85 | 415394 | 0.39% |
| 08 May 2023 | 9076.25 | 9046.00 | 9120.95 | 8960.00 | 678780 | 1.43% |
| 05 May 2023 | 8948.65 | 8800.60 | 8988.00 | 8790.00 | 951591 | 1.68% |
| 04 May 2023 | 8800.60 | 8796.65 | 8822.95 | 8743.00 | 271926 | 0.04% |
| 03 May 2023 | 8797.30 | 8770.00 | 8828.00 | 8715.05 | 537008 | 0.23% |
| 02 May 2023 | 8776.85 | 8622.70 | 8827.00 | 8606.00 | 865562 | 2.18% |
| 28 Apr 2023 | 8589.55 | 8593.00 | 8612.45 | 8535.10 | 387567 | 0.55% |
| 27 Apr 2023 | 8542.95 | 8570.00 | 8570.00 | 8471.25 | 536521 | 0.42% |
| 26 Apr 2023 | 8506.90 | 8527.00 | 8550.00 | 8434.90 | 959058 | 0.45% |
| 25 Apr 2023 | 8468.90 | 8510.00 | 8525.00 | 8420.00 | 906406 | 0.03% |
| 24 Apr 2023 | 8466.15 | 8577.00 | 8577.00 | 8444.75 | 543745 | -1.08% |
| 21 Apr 2023 | 8558.45 | 8679.40 | 8704.00 | 8550.00 | 424157 | -1.79% |
| 20 Apr 2023 | 8714.65 | 8670.00 | 8739.90 | 8665.15 | 369060 | 0.40% |
| 19 Apr 2023 | 8679.95 | 8690.05 | 8741.80 | 8662.45 | 280819 | -0.60% |
| 18 Apr 2023 | 8732.65 | 8692.95 | 8748.80 | 8690.00 | 276111 | 0.67% |
| 17 Apr 2023 | 8674.65 | 8850.00 | 8850.00 | 8650.00 | 489356 | 0.04% |
| 13 Apr 2023 | 8670.80 | 8628.05 | 8704.00 | 8620.00 | 480202 | 0.58% |
| 12 Apr 2023 | 8621.05 | 8672.00 | 8709.95 | 8591.00 | 408458 | -0.44% |
| 11 Apr 2023 | 8659.55 | 8580.00 | 8670.95 | 8545.00 | 409240 | 1.46% |
| 10 Apr 2023 | 8535.15 | 8456.60 | 8555.80 | 8403.05 | 308275 | 0.22% |
| 06 Apr 2023 | 8516.65 | 8464.00 | 8535.00 | 8377.10 | 309551 | 0.82% |
| 05 Apr 2023 | 8447.05 | 8521.95 | 8548.00 | 8430.00 | 272888 | -0.66% |
| 03 Apr 2023 | 8503.05 | 8412.85 | 8579.00 | 8390.35 | 627265 | 2.54% |
| 31 Mar 2023 | 8292.15 | 8325.95 | 8370.00 | 8257.05 | 478757 | -0.04% |
| 29 Mar 2023 | 8295.30 | 8249.85 | 8319.10 | 8187.50 | 339851 | 1.05% |
| 28 Mar 2023 | 8208.80 | 8305.90 | 8355.60 | 8140.00 | 360349 | -0.84% |
| 27 Mar 2023 | 8278.35 | 8250.00 | 8316.80 | 8229.55 | 364326 | 0.43% |
| 24 Mar 2023 | 8242.90 | 8353.20 | 8386.50 | 8211.00 | 391840 | -1.32% |
| 23 Mar 2023 | 8353.20 | 8264.00 | 8375.00 | 8232.60 | 540553 | 1.22% |
| 22 Mar 2023 | 8252.40 | 8236.00 | 8289.60 | 8217.00 | 218120 | 0.29% |
| 21 Mar 2023 | 8228.40 | 8245.00 | 8275.00 | 8215.00 | 287497 | 0.11% |
| 20 Mar 2023 | 8219.60 | 8316.85 | 8316.85 | 8130.00 | 488199 | -1.17% |
| 17 Mar 2023 | 8316.85 | 8503.00 | 8510.95 | 8293.55 | 471602 | -1.43% |
| 16 Mar 2023 | 8437.45 | 8460.10 | 8533.40 | 8411.00 | 340261 | -0.44% |
| 15 Mar 2023 | 8474.95 | 8650.00 | 8704.95 | 8440.00 | 509229 | -0.44% |
| 14 Mar 2023 | 8512.15 | 8544.95 | 8544.95 | 8445.00 | 349510 | -0.07% |
| 13 Mar 2023 | 8518.40 | 8601.55 | 8637.30 | 8481.10 | 479314 | -0.97% |
| 10 Mar 2023 | 8601.55 | 8530.00 | 8628.00 | 8480.10 | 516128 | 0.70% |
| 09 Mar 2023 | 8541.95 | 8725.00 | 8737.00 | 8534.05 | 431466 | -1.75% |
| 08 Mar 2023 | 8693.90 | 8625.00 | 8712.05 | 8610.05 | 348171 | 0.72% |
| 06 Mar 2023 | 8631.45 | 8640.00 | 8663.00 | 8590.95 | 275417 | 0.35% |
| 03 Mar 2023 | 8601.25 | 8592.05 | 8629.00 | 8550.00 | 437977 | 0.61% |
| 02 Mar 2023 | 8548.75 | 8771.00 | 8771.00 | 8509.10 | 603893 | -2.46% |
| 01 Mar 2023 | 8764.15 | 8620.00 | 8776.25 | 8620.00 | 333441 | 1.62% |
| 28 Feb 2023 | 8624.35 | 8650.00 | 8709.00 | 8605.30 | 370998 | -0.09% |
| 27 Feb 2023 | 8632.20 | 8630.00 | 8643.05 | 8530.00 | 220225 | -0.33% |
| 24 Feb 2023 | 8660.50 | 8711.00 | 8740.00 | 8609.30 | 242982 | -0.41% |
| 23 Feb 2023 | 8696.25 | 8693.45 | 8747.45 | 8616.00 | 317544 | 0.43% |
| 22 Feb 2023 | 8658.95 | 8675.50 | 8719.00 | 8585.00 | 363931 | -0.13% |
| 21 Feb 2023 | 8669.85 | 8694.00 | 8720.00 | 8638.45 | 323478 | -0.27% |
| 20 Feb 2023 | 8693.65 | 8807.75 | 8849.00 | 8675.25 | 298434 | -1.30% |
| 17 Feb 2023 | 8807.75 | 8787.00 | 8874.00 | 8749.75 | 214587 | 0.03% |
| 16 Feb 2023 | 8805.10 | 8880.00 | 8880.00 | 8790.00 | 247514 | -0.46% |
| 15 Feb 2023 | 8845.35 | 8774.45 | 8895.70 | 8742.00 | 452568 | 0.81% |
| 14 Feb 2023 | 8774.45 | 8815.00 | 8847.00 | 8765.00 | 227030 | -0.40% |
| 13 Feb 2023 | 8809.45 | 8787.00 | 8864.40 | 8755.70 | 253037 | -0.02% |
| 10 Feb 2023 | 8811.35 | 8797.80 | 8875.00 | 8772.95 | 276298 | 0.12% |
| 09 Feb 2023 | 8801.20 | 8802.30 | 8833.00 | 8700.00 | 392186 | -0.38% |
| 08 Feb 2023 | 8834.70 | 8773.00 | 8854.50 | 8673.05 | 391645 | 0.82% |
| 07 Feb 2023 | 8762.45 | 8908.00 | 8920.00 | 8752.55 | 318669 | -1.63% |
| 06 Feb 2023 | 8908.00 | 8926.95 | 8936.00 | 8820.00 | 205161 | -0.38% |
| 03 Feb 2023 | 8942.30 | 8940.00 | 8963.00 | 8845.15 | 351157 | 0.81% |
| 02 Feb 2023 | 8870.15 | 8765.00 | 8940.00 | 8751.10 | 456995 | 1.16% |
| 01 Feb 2023 | 8768.85 | 8937.00 | 9030.45 | 8673.90 | 707460 | -1.42% |
| 31 Jan 2023 | 8895.30 | 8856.90 | 8943.85 | 8830.20 | 643670 | 0.89% |
| 30 Jan 2023 | 8817.00 | 8779.00 | 8865.00 | 8718.00 | 1036998 | 0.91% |
| 27 Jan 2023 | 8737.50 | 8828.45 | 8889.00 | 8620.10 | 743546 | -0.53% |
| 25 Jan 2023 | 8784.10 | 8747.90 | 8833.00 | 8680.30 | 1131883 | 0.98% |
| 24 Jan 2023 | 8698.80 | 8450.00 | 8718.00 | 8417.00 | 1039571 | 3.35% |
| 23 Jan 2023 | 8417.10 | 8480.00 | 8482.00 | 8377.90 | 410827 | -0.27% |
| 20 Jan 2023 | 8439.80 | 8462.05 | 8500.00 | 8412.00 | 346337 | -0.73% |
| 19 Jan 2023 | 8501.65 | 8479.00 | 8519.00 | 8456.50 | 184776 | 0.09% |
| 18 Jan 2023 | 8494.05 | 8473.00 | 8537.40 | 8464.30 | 402883 | 0.17% |
| 17 Jan 2023 | 8479.35 | 8409.85 | 8493.30 | 8342.15 | 409248 | 1.18% |
| 16 Jan 2023 | 8380.10 | 8480.00 | 8514.30 | 8343.60 | 500575 | -0.87% |
| 13 Jan 2023 | 8453.40 | 8397.00 | 8500.05 | 8351.00 | 705220 | 1.01% |
| 12 Jan 2023 | 8369.20 | 8315.00 | 8377.00 | 8260.00 | 283772 | 1.02% |
| 11 Jan 2023 | 8284.45 | 8334.65 | 8334.65 | 8249.15 | 327536 | -0.10% |
| 10 Jan 2023 | 8293.15 | 8380.00 | 8410.00 | 8262.90 | 493677 | -1.00% |
| 09 Jan 2023 | 8377.00 | 8424.85 | 8446.95 | 8325.10 | 613406 | -0.07% |
| 06 Jan 2023 | 8383.05 | 8460.00 | 8483.95 | 8350.00 | 368978 | -0.92% |
| 05 Jan 2023 | 8461.10 | 8444.95 | 8475.00 | 8390.05 | 417716 | 0.45% |
| 04 Jan 2023 | 8422.80 | 8376.00 | 8537.05 | 8311.05 | 566744 | 0.48% |
| 03 Jan 2023 | 8382.75 | 8380.00 | 8402.00 | 8304.15 | 493207 | -0.24% |
| 02 Jan 2023 | 8403.30 | 8365.00 | 8454.00 | 8337.60 | 398159 | 0.10% |
| 30 Dec 2022 | 8394.60 | 8470.00 | 8490.00 | 8362.25 | 433976 | -0.49% |
| 29 Dec 2022 | 8435.80 | 8370.00 | 8449.00 | 8333.00 | 452134 | 0.18% |
| 28 Dec 2022 | 8421.05 | 8315.00 | 8453.50 | 8287.60 | 538632 | 1.39% |
| 27 Dec 2022 | 8305.45 | 8298.95 | 8315.00 | 8230.80 | 423308 | 0.59% |
| 26 Dec 2022 | 8256.80 | 8147.00 | 8346.00 | 8076.05 | 315102 | 1.41% |
| 23 Dec 2022 | 8141.60 | 8299.70 | 8329.95 | 8122.85 | 503012 | -2.31% |
| 22 Dec 2022 | 8334.35 | 8356.65 | 8384.00 | 8288.00 | 580858 | -0.19% |
| 21 Dec 2022 | 8350.40 | 8524.35 | 8566.95 | 8288.30 | 800720 | -2.04% |
| 20 Dec 2022 | 8524.35 | 8584.40 | 8584.40 | 8432.05 | 694906 | -0.92% |
| 19 Dec 2022 | 8603.85 | 8498.80 | 8621.45 | 8451.00 | 464106 | 1.39% |
| 16 Dec 2022 | 8485.80 | 8559.50 | 8588.00 | 8446.00 | 624222 | -1.15% |
| 15 Dec 2022 | 8584.15 | 8641.00 | 8673.60 | 8575.00 | 472176 | -0.66% |
| 14 Dec 2022 | 8641.60 | 8650.00 | 8677.70 | 8596.05 | 343670 | 0.24% |
| 13 Dec 2022 | 8620.70 | 8662.00 | 8697.35 | 8610.00 | 330236 | -0.45% |
| 12 Dec 2022 | 8659.75 | 8609.00 | 8693.30 | 8515.30 | 445039 | 0.54% |
| 09 Dec 2022 | 8613.35 | 8707.00 | 8763.75 | 8545.45 | 790406 | -0.80% |
| 08 Dec 2022 | 8682.70 | 8665.00 | 8711.00 | 8606.05 | 476001 | 0.27% |
| 07 Dec 2022 | 8659.15 | 8720.00 | 8747.85 | 8641.00 | 546450 | -0.67% |
| 06 Dec 2022 | 8717.35 | 8777.20 | 8800.00 | 8694.95 | 551379 | -0.85% |
| 05 Dec 2022 | 8792.05 | 8844.00 | 8853.20 | 8765.00 | 519621 | -0.27% |
| 02 Dec 2022 | 8815.85 | 8820.00 | 8928.90 | 8754.75 | 971612 | -1.59% |
| 01 Dec 2022 | 8958.15 | 9019.05 | 9025.00 | 8930.00 | 694489 | -0.18% |
| 30 Nov 2022 | 8974.15 | 8924.00 | 9020.00 | 8870.00 | 1087650 | 0.72% |
| 29 Nov 2022 | 8910.20 | 8985.00 | 9024.75 | 8888.00 | 606692 | -0.84% |
| 28 Nov 2022 | 8985.40 | 9028.00 | 9104.10 | 8950.00 | 439956 | -0.38% |
| 25 Nov 2022 | 9019.50 | 9000.00 | 9080.00 | 8947.50 | 545439 | 0.58% |
| 24 Nov 2022 | 8967.10 | 8968.90 | 8994.90 | 8921.00 | 455343 | 0.36% |
| 23 Nov 2022 | 8934.50 | 8940.00 | 8989.00 | 8902.00 | 621006 | 0.68% |
| 22 Nov 2022 | 8873.75 | 8875.00 | 8934.95 | 8859.05 | 455948 | 0.10% |
| 21 Nov 2022 | 8865.20 | 8825.00 | 8929.20 | 8786.00 | 520644 | 0.19% |
| 18 Nov 2022 | 8848.05 | 9010.00 | 9023.95 | 8836.00 | 515615 | -1.54% |
| 17 Nov 2022 | 8986.45 | 9101.00 | 9169.60 | 8970.00 | 409572 | -1.63% |
| 16 Nov 2022 | 9134.95 | 9160.00 | 9252.50 | 9099.85 | 350737 | -0.30% |
| 15 Nov 2022 | 9162.20 | 9190.00 | 9203.55 | 9130.00 | 359888 | 0.11% |
| 14 Nov 2022 | 9152.35 | 9100.00 | 9163.05 | 8992.55 | 282822 | 0.71% |
| 11 Nov 2022 | 9087.55 | 9200.00 | 9240.00 | 9050.00 | 461074 | -0.11% |
| 10 Nov 2022 | 9097.25 | 9201.00 | 9250.75 | 9071.00 | 445700 | -1.69% |
| 09 Nov 2022 | 9253.50 | 9480.35 | 9480.85 | 9220.00 | 617256 | -0.86% |
| 07 Nov 2022 | 9333.30 | 9277.00 | 9352.80 | 9254.30 | 469017 | 1.12% |
| 04 Nov 2022 | 9229.50 | 9257.90 | 9324.00 | 9191.05 | 465775 | -0.10% |
| 03 Nov 2022 | 9239.10 | 9210.00 | 9310.00 | 9164.40 | 616860 | 0.11% |
| 02 Nov 2022 | 9229.40 | 9445.00 | 9454.60 | 9210.00 | 788679 | -2.38% |
| 01 Nov 2022 | 9454.60 | 9635.00 | 9636.90 | 9375.00 | 805517 | -0.77% |
| 31 Oct 2022 | 9527.60 | 9650.00 | 9769.00 | 9451.10 | 1932020 | 0.37% |
| 28 Oct 2022 | 9492.55 | 9095.00 | 9549.95 | 9051.00 | 1873029 | 4.98% |
| 27 Oct 2022 | 9041.95 | 9050.00 | 9076.95 | 8902.00 | 849108 | 0.41% |
| 25 Oct 2022 | 9005.00 | 8820.00 | 9017.00 | 8797.40 | 727441 | 2.73% |
| 24 Oct 2022 | 8765.45 | 8788.80 | 8788.80 | 8745.85 | 30052 | 0.71% |
| 21 Oct 2022 | 8703.30 | 8730.00 | 8794.00 | 8641.00 | 356203 | -0.05% |
| 20 Oct 2022 | 8707.40 | 8700.00 | 8739.20 | 8611.00 | 328270 | -0.14% |
| 19 Oct 2022 | 8719.35 | 8851.40 | 8855.00 | 8695.00 | 385416 | -1.00% |
| 18 Oct 2022 | 8807.35 | 8765.05 | 8888.25 | 8752.05 | 369973 | 0.96% |
| 17 Oct 2022 | 8723.80 | 8610.00 | 8749.70 | 8567.05 | 304671 | 1.24% |
| 14 Oct 2022 | 8617.30 | 8760.00 | 8766.60 | 8606.30 | 274160 | -0.37% |
| 13 Oct 2022 | 8649.55 | 8665.00 | 8785.45 | 8592.00 | 355605 | -0.43% |
| 12 Oct 2022 | 8686.60 | 8698.00 | 8720.00 | 8590.60 | 380365 | 0.03% |
| 11 Oct 2022 | 8684.15 | 8811.00 | 8850.00 | 8665.00 | 422610 | -2.01% |
| 10 Oct 2022 | 8862.40 | 8675.00 | 8876.45 | 8658.00 | 411218 | 0.95% |
| 07 Oct 2022 | 8779.10 | 8750.00 | 8845.60 | 8711.00 | 428616 | 0.87% |
| 06 Oct 2022 | 8703.00 | 8734.00 | 8825.00 | 8690.50 | 474445 | 0.14% |
| 04 Oct 2022 | 8690.50 | 8699.00 | 8758.55 | 8630.00 | 503140 | 1.68% |
| 03 Oct 2022 | 8547.00 | 8970.00 | 8970.00 | 8510.00 | 1123076 | -3.18% |
| 30 Sep 2022 | 8828.15 | 8668.00 | 8872.00 | 8558.20 | 658982 | 2.36% |
| 29 Sep 2022 | 8624.85 | 8770.40 | 8800.00 | 8604.10 | 817007 | -1.17% |
| 28 Sep 2022 | 8726.75 | 8720.00 | 8850.00 | 8660.05 | 663740 | -0.54% |
| 27 Sep 2022 | 8774.05 | 8890.00 | 8908.95 | 8670.50 | 686285 | -0.69% |
| 26 Sep 2022 | 8834.95 | 9270.30 | 9270.30 | 8800.00 | 865432 | -5.44% |
| 23 Sep 2022 | 9343.45 | 9397.95 | 9451.00 | 9277.35 | 574213 | -0.62% |
| 22 Sep 2022 | 9401.85 | 9199.00 | 9435.00 | 9186.00 | 511112 | 1.66% |
| 21 Sep 2022 | 9247.90 | 9300.00 | 9398.00 | 9211.45 | 440725 | -0.57% |
| 20 Sep 2022 | 9300.85 | 9339.00 | 9430.00 | 9250.00 | 747257 | 0.22% |
| 19 Sep 2022 | 9280.85 | 9175.30 | 9343.45 | 9070.00 | 727024 | 0.99% |
| 16 Sep 2022 | 9189.65 | 9209.50 | 9315.90 | 9020.05 | 1056382 | -0.22% |
| 15 Sep 2022 | 9209.75 | 9030.05 | 9325.00 | 9030.00 | 1392132 | 2.70% |
| 14 Sep 2022 | 8967.20 | 8859.85 | 9000.00 | 8825.70 | 509547 | 0.46% |
| 13 Sep 2022 | 8926.50 | 8972.30 | 8989.05 | 8910.90 | 405093 | -0.01% |
| 12 Sep 2022 | 8927.65 | 8969.90 | 9012.30 | 8904.00 | 383641 | -0.21% |
| 09 Sep 2022 | 8946.00 | 8834.65 | 8989.00 | 8730.00 | 632296 | 1.77% |
| 08 Sep 2022 | 8790.65 | 8829.00 | 8885.10 | 8780.00 | 428924 | 0.07% |
| 07 Sep 2022 | 8784.90 | 8864.00 | 8873.55 | 8760.00 | 496785 | -1.17% |
| 06 Sep 2022 | 8888.75 | 8984.30 | 9022.75 | 8870.00 | 397902 | -0.68% |
| 05 Sep 2022 | 8950.05 | 8900.00 | 9016.80 | 8875.00 | 386455 | 0.34% |
| 02 Sep 2022 | 8919.60 | 9026.50 | 9149.90 | 8902.10 | 632909 | -1.16% |
| 01 Sep 2022 | 9024.50 | 8949.95 | 9233.65 | 8941.00 | 888864 | -0.64% |
| 30 Aug 2022 | 9082.25 | 8884.80 | 9164.00 | 8870.00 | 1016312 | 2.81% |
| 29 Aug 2022 | 8834.20 | 8602.60 | 8859.90 | 8590.00 | 459057 | 1.30% |
| 26 Aug 2022 | 8720.60 | 8800.00 | 8832.75 | 8706.20 | 398063 | -0.18% |
| 25 Aug 2022 | 8735.90 | 8721.00 | 8835.00 | 8680.00 | 525721 | 0.37% |
| 24 Aug 2022 | 8704.00 | 8660.00 | 8772.00 | 8594.00 | 442582 | -0.19% |
| 23 Aug 2022 | 8720.50 | 8607.00 | 8757.00 | 8564.00 | 558231 | 1.07% |
| 22 Aug 2022 | 8628.00 | 8751.00 | 8767.45 | 8602.20 | 488485 | -1.72% |
| 19 Aug 2022 | 8778.95 | 8955.45 | 8968.00 | 8715.00 | 572597 | -1.89% |
| 18 Aug 2022 | 8947.70 | 8925.00 | 9012.40 | 8877.00 | 442229 | 0.04% |
| 17 Aug 2022 | 8944.35 | 9010.00 | 9070.00 | 8920.00 | 623749 | -0.66% |
| 16 Aug 2022 | 9003.70 | 8737.15 | 9040.00 | 8705.05 | 963726 | 3.50% |
| 12 Aug 2022 | 8699.20 | 8815.00 | 8815.00 | 8675.00 | 712782 | -1.30% |
| 11 Aug 2022 | 8813.85 | 8955.70 | 8998.00 | 8724.00 | 508318 | -0.74% |
| 10 Aug 2022 | 8879.70 | 8938.60 | 8999.50 | 8826.00 | 445375 | -0.47% |
| 08 Aug 2022 | 8921.95 | 8841.20 | 8998.00 | 8841.00 | 520993 | 0.91% |
| 05 Aug 2022 | 8841.20 | 8966.80 | 8985.20 | 8810.00 | 558385 | -1.40% |
| 04 Aug 2022 | 8966.70 | 9024.00 | 9048.00 | 8830.00 | 643264 | 0.08% |
| 03 Aug 2022 | 8959.45 | 9144.75 | 9144.75 | 8855.60 | 753729 | -2.33% |
| 02 Aug 2022 | 9173.05 | 8985.00 | 9196.85 | 8954.00 | 848311 | 1.88% |
| 01 Aug 2022 | 9003.40 | 8850.00 | 9085.00 | 8822.60 | 1009408 | 2.62% |
| 29 Jul 2022 | 8773.55 | 8764.70 | 8943.00 | 8730.00 | 821432 | 0.60% |
| 28 Jul 2022 | 8721.05 | 8700.00 | 8770.15 | 8628.80 | 725196 | 0.73% |
| 27 Jul 2022 | 8658.10 | 8555.55 | 8707.45 | 8460.00 | 1298855 | 1.55% |
| 26 Jul 2022 | 8525.85 | 8622.00 | 8625.40 | 8471.35 | 429454 | -1.11% |
| 25 Jul 2022 | 8621.60 | 8828.50 | 8858.60 | 8490.00 | 623462 | -2.37% |
| 22 Jul 2022 | 8830.95 | 8850.00 | 8889.00 | 8791.00 | 415294 | 0.39% |
| 21 Jul 2022 | 8797.00 | 8793.00 | 8831.90 | 8722.05 | 421090 | 0.55% |
| 20 Jul 2022 | 8749.05 | 8775.50 | 8865.45 | 8720.20 | 398132 | 0.38% |
| 19 Jul 2022 | 8715.85 | 8699.95 | 8798.90 | 8667.45 | 478458 | 0.13% |
| 18 Jul 2022 | 8704.80 | 8802.00 | 8843.00 | 8684.00 | 478682 | -0.83% |
| 15 Jul 2022 | 8778.05 | 8596.00 | 8799.00 | 8576.20 | 631246 | 2.45% |
| 14 Jul 2022 | 8567.75 | 8464.95 | 8587.35 | 8450.00 | 606496 | 1.51% |
| 13 Jul 2022 | 8440.20 | 8454.00 | 8488.15 | 8381.00 | 413855 | 0.24% |
| 12 Jul 2022 | 8419.70 | 8495.00 | 8497.45 | 8376.25 | 424358 | -1.03% |
| 11 Jul 2022 | 8507.65 | 8451.70 | 8525.00 | 8416.10 | 536114 | 0.37% |
| 08 Jul 2022 | 8475.95 | 8620.00 | 8656.95 | 8445.00 | 686327 | -1.52% |
| 07 Jul 2022 | 8606.40 | 8695.00 | 8700.00 | 8576.20 | 547662 | -0.27% |
| 06 Jul 2022 | 8630.05 | 8377.00 | 8652.45 | 8370.00 | 976098 | 3.37% |
| 05 Jul 2022 | 8348.70 | 8498.50 | 8508.55 | 8335.00 | 610290 | -1.12% |
| 04 Jul 2022 | 8443.35 | 8402.60 | 8467.60 | 8320.00 | 625431 | 0.48% |
| 01 Jul 2022 | 8402.60 | 8440.00 | 8450.00 | 8305.60 | 530569 | -0.80% |
| 30 Jun 2022 | 8470.75 | 8500.00 | 8634.60 | 8435.60 | 1130302 | -0.45% |
| 29 Jun 2022 | 8508.90 | 8389.95 | 8530.00 | 8370.00 | 655413 | 0.23% |
| 28 Jun 2022 | 8489.70 | 8415.25 | 8539.90 | 8381.05 | 691242 | 0.48% |
| 27 Jun 2022 | 8448.75 | 8444.00 | 8546.70 | 8391.25 | 921090 | 1.02% |
| 24 Jun 2022 | 8363.20 | 8310.00 | 8390.00 | 8238.30 | 1156788 | 1.11% |
| 23 Jun 2022 | 8271.00 | 7810.00 | 8317.80 | 7803.00 | 1676430 | 6.27% |
| 22 Jun 2022 | 7782.75 | 7750.00 | 7869.00 | 7716.60 | 796824 | 0.03% |
| 21 Jun 2022 | 7780.60 | 7714.95 | 7840.00 | 7625.15 | 954884 | 1.56% |
| 20 Jun 2022 | 7660.95 | 7699.80 | 7784.10 | 7626.00 | 1043423 | -0.35% |
| 17 Jun 2022 | 7688.15 | 7805.00 | 7849.70 | 7646.15 | 1317656 | -1.86% |
| 16 Jun 2022 | 7833.60 | 7938.00 | 8025.00 | 7805.00 | 1319566 | -0.25% |
| 15 Jun 2022 | 7853.45 | 7816.00 | 7929.00 | 7816.00 | 604566 | 0.54% |
| 14 Jun 2022 | 7811.65 | 7805.00 | 7901.40 | 7750.00 | 553462 | -1.14% |
| 13 Jun 2022 | 7901.60 | 7849.95 | 7967.35 | 7793.75 | 565826 | -0.42% |
| 10 Jun 2022 | 7935.10 | 7826.00 | 7988.20 | 7826.00 | 442921 | 0.07% |
| 09 Jun 2022 | 7929.85 | 7848.00 | 8010.00 | 7830.10 | 687937 | 0.47% |
| 08 Jun 2022 | 7892.45 | 7824.00 | 7921.00 | 7720.70 | 813596 | 1.06% |
| 07 Jun 2022 | 7809.40 | 7615.05 | 7820.00 | 7555.00 | 991192 | 1.28% |
| 06 Jun 2022 | 7710.55 | 7690.00 | 7776.90 | 7591.45 | 606990 | 0.07% |
| 03 Jun 2022 | 7705.05 | 7950.00 | 7995.00 | 7681.00 | 591905 | -2.78% |
| 02 Jun 2022 | 7925.40 | 7925.00 | 7972.00 | 7855.60 | 352848 | -0.18% |
| 01 Jun 2022 | 7939.40 | 7975.05 | 8068.90 | 7880.10 | 522004 | -0.34% |
| 31 May 2022 | 7966.35 | 8013.90 | 8100.00 | 7900.00 | 2494005 | -0.59% |
| 30 May 2022 | 8013.90 | 7980.20 | 8060.00 | 7951.00 | 389517 | 0.89% |
| 27 May 2022 | 7942.95 | 7925.00 | 7965.90 | 7833.00 | 431411 | 1.77% |
| 26 May 2022 | 7805.00 | 7800.00 | 7839.95 | 7620.00 | 476799 | 0.23% |
| 25 May 2022 | 7787.25 | 7840.00 | 7859.50 | 7696.05 | 454335 | -0.20% |
| 24 May 2022 | 7802.65 | 7919.00 | 7941.95 | 7791.30 | 581609 | -1.20% |
| 23 May 2022 | 7897.45 | 7800.10 | 7954.85 | 7776.10 | 1161175 | 4.10% |
| 20 May 2022 | 7586.60 | 7520.55 | 7648.90 | 7450.00 | 742204 | 2.46% |
| 19 May 2022 | 7404.55 | 7450.00 | 7525.00 | 7385.05 | 363255 | -2.14% |
| 18 May 2022 | 7566.55 | 7566.00 | 7640.15 | 7509.60 | 576970 | 0.45% |
| 17 May 2022 | 7532.80 | 7280.00 | 7584.65 | 7255.05 | 811448 | 3.94% |
| 16 May 2022 | 7247.60 | 7157.00 | 7305.35 | 7150.00 | 369545 | 2.05% |
| 13 May 2022 | 7101.95 | 7340.00 | 7340.00 | 7062.35 | 703097 | -2.09% |
| 12 May 2022 | 7253.65 | 7221.50 | 7323.95 | 7210.80 | 571754 | -1.93% |
| 11 May 2022 | 7396.45 | 7519.00 | 7559.55 | 7346.60 | 605312 | -1.59% |
| 10 May 2022 | 7515.90 | 7350.15 | 7575.00 | 7350.15 | 663616 | 2.11% |
| 09 May 2022 | 7360.30 | 7201.50 | 7424.50 | 7130.00 | 570578 | 1.11% |
| 06 May 2022 | 7279.25 | 7314.00 | 7359.90 | 7156.65 | 650559 | -1.73% |
| 05 May 2022 | 7407.65 | 7450.00 | 7538.00 | 7380.15 | 524174 | 0.13% |
| 04 May 2022 | 7397.90 | 7650.00 | 7747.00 | 7356.50 | 599211 | -3.10% |
| 02 May 2022 | 7634.75 | 7665.00 | 7750.00 | 7544.30 | 544053 | -1.08% |
| 29 Apr 2022 | 7717.80 | 7918.00 | 7946.50 | 7626.00 | 1162749 | -2.16% |
| 28 Apr 2022 | 7888.15 | 7844.00 | 7940.00 | 7766.70 | 561932 | 1.28% |
| 27 Apr 2022 | 7788.40 | 7851.00 | 7865.00 | 7720.00 | 570519 | -1.50% |
| 26 Apr 2022 | 7906.75 | 8000.00 | 8067.50 | 7830.00 | 801963 | -0.07% |
| 25 Apr 2022 | 7912.35 | 7810.00 | 7998.00 | 7810.00 | 701521 | 0.10% |
| 22 Apr 2022 | 7904.50 | 7789.00 | 8016.65 | 7731.00 | 960818 | 0.32% |
| 21 Apr 2022 | 7879.20 | 7709.80 | 7899.80 | 7686.05 | 772708 | 2.77% |
| 20 Apr 2022 | 7666.70 | 7499.00 | 7699.00 | 7472.60 | 542622 | 3.11% |
| 19 Apr 2022 | 7435.10 | 7580.00 | 7678.00 | 7350.00 | 425990 | -1.83% |
| 18 Apr 2022 | 7573.50 | 7374.50 | 7599.00 | 7355.00 | 551783 | 1.39% |
| 13 Apr 2022 | 7469.50 | 7618.35 | 7704.95 | 7440.00 | 527991 | -1.95% |
| 12 Apr 2022 | 7618.35 | 7540.00 | 7711.50 | 7500.00 | 598047 | 0.70% |
| 11 Apr 2022 | 7565.40 | 7614.85 | 7616.55 | 7485.00 | 496254 | 0.10% |
| 08 Apr 2022 | 7557.95 | 7708.80 | 7730.50 | 7515.40 | 849846 | -1.08% |
| 07 Apr 2022 | 7640.50 | 7659.75 | 7748.00 | 7621.05 | 458566 | -1.34% |
| 06 Apr 2022 | 7744.20 | 7739.00 | 7849.00 | 7675.00 | 393628 | -0.23% |
| 05 Apr 2022 | 7761.85 | 7781.00 | 7900.00 | 7730.00 | 488132 | -0.17% |
| 04 Apr 2022 | 7774.80 | 7650.00 | 7794.00 | 7631.65 | 491029 | 0.97% |
| 01 Apr 2022 | 7700.05 | 7574.00 | 7729.00 | 7517.35 | 449386 | 1.84% |
| 31 Mar 2022 | 7561.30 | 7598.55 | 7652.75 | 7528.00 | 434317 | -0.49% |
| 30 Mar 2022 | 7598.60 | 7521.00 | 7629.95 | 7490.00 | 589206 | 2.14% |
| 29 Mar 2022 | 7439.15 | 7535.00 | 7563.10 | 7401.00 | 446257 | -0.51% |
| 28 Mar 2022 | 7477.35 | 7425.00 | 7539.00 | 7413.00 | 599515 | 0.83% |
| 25 Mar 2022 | 7415.45 | 7515.00 | 7542.30 | 7385.00 | 686637 | -1.87% |
| 24 Mar 2022 | 7556.95 | 7599.30 | 7655.00 | 7526.35 | 565485 | -1.15% |
| 23 Mar 2022 | 7644.85 | 7800.00 | 7862.80 | 7611.00 | 808597 | -1.57% |
| 22 Mar 2022 | 7766.65 | 7714.95 | 7809.00 | 7536.65 | 1093502 | 0.79% |
| 21 Mar 2022 | 7705.55 | 7844.00 | 7940.00 | 7650.00 | 1354525 | 0.16% |
| 17 Mar 2022 | 7693.00 | 7574.00 | 7741.95 | 7530.00 | 1133271 | 2.77% |
| 16 Mar 2022 | 7485.80 | 7570.00 | 7595.75 | 7440.00 | 584457 | 0.89% |
| 15 Mar 2022 | 7420.10 | 7321.00 | 7620.00 | 7318.00 | 1586111 | 1.41% |
| 14 Mar 2022 | 7316.75 | 7050.00 | 7335.00 | 7012.00 | 1023874 | 3.02% |
| 11 Mar 2022 | 7102.55 | 7200.00 | 7200.00 | 7080.00 | 1024452 | -1.51% |
| 10 Mar 2022 | 7211.80 | 7255.00 | 7399.85 | 7177.30 | 1535070 | 2.63% |
| 09 Mar 2022 | 7026.85 | 6874.00 | 7078.10 | 6777.00 | 1827539 | 3.24% |
| 08 Mar 2022 | 6806.30 | 6705.00 | 6855.00 | 6536.55 | 2840376 | 0.55% |
| 07 Mar 2022 | 6769.05 | 6992.00 | 7029.85 | 6730.00 | 2469925 | -6.60% |
| 04 Mar 2022 | 7247.30 | 7482.00 | 7519.20 | 7130.00 | 2511658 | -4.58% |
| 03 Mar 2022 | 7595.55 | 7924.00 | 7939.95 | 7558.50 | 1050154 | -2.80% |
| 02 Mar 2022 | 7814.20 | 8197.70 | 8199.00 | 7764.00 | 1783011 | -6.01% |
| 28 Feb 2022 | 8314.15 | 8300.00 | 8339.95 | 8114.10 | 961303 | -0.50% |
| 25 Feb 2022 | 8356.10 | 8260.00 | 8466.00 | 8209.55 | 1344343 | 1.78% |
| 24 Feb 2022 | 8210.15 | 8402.00 | 8587.25 | 8155.00 | 947351 | -5.62% |
| 23 Feb 2022 | 8698.85 | 8690.00 | 8789.95 | 8655.20 | 557954 | 0.88% |
| 22 Feb 2022 | 8622.80 | 8495.00 | 8659.80 | 8384.85 | 620828 | 0.12% |
| 21 Feb 2022 | 8612.70 | 8544.05 | 8724.25 | 8443.60 | 626049 | 0.51% |
| 18 Feb 2022 | 8569.10 | 8550.00 | 8645.95 | 8520.05 | 385273 | 0.19% |
| 17 Feb 2022 | 8552.45 | 8575.00 | 8658.30 | 8525.00 | 305313 | -0.36% |
| 16 Feb 2022 | 8582.95 | 8720.00 | 8736.40 | 8544.00 | 422704 | -0.46% |
| 15 Feb 2022 | 8622.70 | 8410.00 | 8664.25 | 8356.50 | 682766 | 3.06% |
| 14 Feb 2022 | 8366.40 | 8500.00 | 8615.05 | 8325.00 | 995540 | -4.24% |
| 11 Feb 2022 | 8737.15 | 8738.00 | 8865.00 | 8673.30 | 671572 | -0.78% |
| 10 Feb 2022 | 8805.45 | 9050.00 | 9050.00 | 8789.90 | 811887 | -1.61% |
| 09 Feb 2022 | 8949.45 | 8622.00 | 8989.80 | 8622.00 | 1403525 | 4.07% |
| 08 Feb 2022 | 8599.45 | 8616.70 | 8789.10 | 8436.05 | 998182 | 1.03% |
| 07 Feb 2022 | 8511.65 | 8545.00 | 8615.00 | 8400.00 | 446099 | -0.45% |
| 04 Feb 2022 | 8550.55 | 8639.90 | 8680.00 | 8492.10 | 404421 | -0.50% |
| 03 Feb 2022 | 8593.65 | 8550.00 | 8798.00 | 8522.70 | 810019 | 0.92% |
| 02 Feb 2022 | 8515.25 | 8579.70 | 8683.00 | 8440.25 | 580433 | -0.52% |
| 01 Feb 2022 | 8559.40 | 8693.00 | 8790.80 | 8351.00 | 819689 | -0.44% |
| 31 Jan 2022 | 8597.30 | 8625.00 | 8720.00 | 8552.80 | 561419 | 0.54% |
| 28 Jan 2022 | 8550.95 | 8795.00 | 8930.00 | 8522.35 | 1045088 | -3.05% |
| 27 Jan 2022 | 8820.20 | 8656.00 | 8971.65 | 8400.05 | 2899559 | 2.53% |
| 25 Jan 2022 | 8602.60 | 7990.00 | 8664.00 | 7887.90 | 2162832 | 6.83% |
| 24 Jan 2022 | 8052.30 | 8189.00 | 8332.80 | 7952.80 | 1153538 | -1.68% |
| 21 Jan 2022 | 8189.60 | 7970.00 | 8244.00 | 7856.05 | 1041476 | 1.91% |
| 20 Jan 2022 | 8036.35 | 8000.00 | 8140.00 | 7997.55 | 522850 | 0.26% |
| 19 Jan 2022 | 8015.70 | 7929.00 | 8060.00 | 7860.00 | 681632 | 1.27% |
| 18 Jan 2022 | 7915.15 | 8248.95 | 8248.95 | 7891.50 | 785199 | -4.24% |
| 17 Jan 2022 | 8265.50 | 8124.80 | 8368.90 | 8100.10 | 862249 | 2.24% |
| 14 Jan 2022 | 8084.20 | 7951.00 | 8145.00 | 7951.00 | 299536 | 0.09% |
| 13 Jan 2022 | 8077.05 | 8175.00 | 8260.00 | 7952.00 | 684931 | -1.15% |
| 12 Jan 2022 | 8170.75 | 8200.00 | 8200.00 | 8115.00 | 288174 | 0.33% |
| 11 Jan 2022 | 8143.85 | 8100.00 | 8162.45 | 8069.30 | 688923 | 0.22% |
| 10 Jan 2022 | 8125.60 | 7950.00 | 8232.00 | 7924.15 | 827930 | 2.78% |
| 07 Jan 2022 | 7906.00 | 7882.10 | 7944.80 | 7835.50 | 523116 | 0.30% |
| 06 Jan 2022 | 7882.10 | 7782.00 | 7899.45 | 7683.95 | 739981 | 1.37% |
| 05 Jan 2022 | 7775.35 | 7624.85 | 7808.00 | 7605.60 | 710043 | 1.90% |
| 04 Jan 2022 | 7630.10 | 7600.00 | 7649.00 | 7520.00 | 495182 | 1.41% |
| 03 Jan 2022 | 7523.90 | 7420.00 | 7605.95 | 7420.00 | 456599 | 1.31% |
| 31 Dec 2021 | 7426.45 | 7290.05 | 7449.50 | 7290.05 | 313398 | 1.98% |
| 30 Dec 2021 | 7282.25 | 7350.00 | 7395.15 | 7255.40 | 296041 | -0.92% |
| 29 Dec 2021 | 7350.05 | 7297.70 | 7365.00 | 7240.45 | 287776 | 0.72% |
| 28 Dec 2021 | 7297.45 | 7320.00 | 7359.00 | 7255.10 | 214533 | 0.11% |
| 27 Dec 2021 | 7289.50 | 7277.10 | 7330.00 | 7186.20 | 190180 | -0.38% |
| 24 Dec 2021 | 7317.10 | 7441.00 | 7449.85 | 7252.15 | 357447 | -0.95% |
| 23 Dec 2021 | 7387.15 | 7481.00 | 7500.00 | 7355.00 | 249919 | -0.49% |
| 22 Dec 2021 | 7423.75 | 7305.50 | 7454.00 | 7305.50 | 368978 | 1.48% |
| 21 Dec 2021 | 7315.15 | 7306.50 | 7404.95 | 7284.00 | 415744 | 0.39% |
| 20 Dec 2021 | 7286.60 | 7200.00 | 7321.55 | 7035.85 | 867425 | -0.14% |
| 17 Dec 2021 | 7296.60 | 7480.00 | 7480.00 | 7241.00 | 1081907 | -2.07% |
| 16 Dec 2021 | 7450.80 | 7591.50 | 7621.00 | 7406.00 | 595582 | -1.55% |
| 15 Dec 2021 | 7567.95 | 7476.00 | 7640.00 | 7453.05 | 529018 | 1.00% |
| 14 Dec 2021 | 7493.15 | 7516.80 | 7556.30 | 7457.80 | 749704 | -0.31% |
| 13 Dec 2021 | 7516.40 | 7485.00 | 7575.90 | 7425.00 | 883009 | 1.22% |
| 10 Dec 2021 | 7425.65 | 7380.00 | 7475.00 | 7357.95 | 431682 | 0.05% |
| 09 Dec 2021 | 7421.75 | 7469.00 | 7469.00 | 7325.00 | 615037 | -0.18% |
| 08 Dec 2021 | 7434.90 | 7225.00 | 7497.85 | 7151.10 | 930339 | 3.46% |
| 07 Dec 2021 | 7186.60 | 7129.00 | 7261.80 | 7091.20 | 637151 | 2.04% |
| 06 Dec 2021 | 7042.85 | 7193.00 | 7200.00 | 7021.00 | 609507 | -2.30% |
| 03 Dec 2021 | 7208.70 | 7305.00 | 7329.00 | 7148.75 | 603798 | -1.59% |
| 02 Dec 2021 | 7324.95 | 7285.00 | 7355.45 | 7245.65 | 618573 | 0.71% |
| 01 Dec 2021 | 7273.25 | 7191.00 | 7380.00 | 7130.05 | 1669583 | 2.91% |
| 30 Nov 2021 | 7067.80 | 7149.50 | 7250.00 | 7015.55 | 1287938 | -1.14% |
| 29 Nov 2021 | 7149.50 | 7166.00 | 7210.00 | 6990.70 | 733010 | -0.29% |
| 26 Nov 2021 | 7170.50 | 7520.00 | 7520.00 | 7130.00 | 1154876 | -5.31% |
| 25 Nov 2021 | 7572.50 | 7640.00 | 7719.40 | 7435.00 | 1007618 | -1.26% |
| 24 Nov 2021 | 7669.45 | 7865.50 | 7897.95 | 7636.60 | 571078 | -2.35% |
| 23 Nov 2021 | 7854.00 | 7849.10 | 7953.95 | 7805.00 | 567198 | -0.13% |
| 22 Nov 2021 | 7864.40 | 8158.00 | 8187.85 | 7806.55 | 672298 | -3.11% |
| 18 Nov 2021 | 8117.15 | 8234.00 | 8368.00 | 8001.10 | 1337493 | -1.90% |
| 17 Nov 2021 | 8274.75 | 8035.00 | 8350.00 | 8015.05 | 2377268 | 2.79% |
| 16 Nov 2021 | 8050.35 | 7545.00 | 8128.75 | 7535.05 | 2619355 | 7.29% |
| 15 Nov 2021 | 7503.10 | 7452.00 | 7579.85 | 7452.00 | 314414 | 0.31% |
| 12 Nov 2021 | 7479.85 | 7530.00 | 7544.00 | 7442.00 | 349666 | 0.35% |
| 11 Nov 2021 | 7453.45 | 7512.00 | 7567.50 | 7442.00 | 486991 | -0.77% |
| 10 Nov 2021 | 7511.65 | 7570.00 | 7580.00 | 7460.00 | 562432 | -0.87% |
| 09 Nov 2021 | 7577.55 | 7709.00 | 7764.50 | 7538.70 | 632879 | -1.39% |
| 08 Nov 2021 | 7684.60 | 7759.95 | 7882.60 | 7672.00 | 428433 | -0.81% |
| 04 Nov 2021 | 7747.40 | 7774.70 | 7819.95 | 7735.50 | 53365 | 0.17% |
| 03 Nov 2021 | 7734.25 | 7791.75 | 7842.25 | 7711.60 | 656492 | -0.74% |
| 02 Nov 2021 | 7791.75 | 7647.95 | 7910.00 | 7630.80 | 1302733 | 2.31% |
| 01 Nov 2021 | 7615.55 | 7401.00 | 7666.00 | 7401.00 | 1005690 | 1.78% |
| 29 Oct 2021 | 7482.40 | 7350.00 | 7550.00 | 7294.85 | 819875 | 1.53% |
| 28 Oct 2021 | 7369.70 | 7250.00 | 7529.70 | 7235.05 | 961511 | 0.18% |
| 27 Oct 2021 | 7356.25 | 7285.00 | 7461.25 | 7244.00 | 1218064 | 0.81% |
| 26 Oct 2021 | 7297.35 | 7265.00 | 7337.95 | 7210.20 | 292203 | 0.51% |
| 25 Oct 2021 | 7260.60 | 7355.00 | 7396.05 | 7219.65 | 248058 | -2.00% |
| 22 Oct 2021 | 7408.90 | 7600.00 | 7625.00 | 7386.55 | 224520 | -2.20% |
| 21 Oct 2021 | 7575.25 | 7650.00 | 7650.00 | 7485.00 | 563128 | -0.20% |
| 20 Oct 2021 | 7590.75 | 7615.00 | 7667.35 | 7515.00 | 488082 | -0.85% |
| 19 Oct 2021 | 7655.65 | 7670.20 | 7768.60 | 7585.00 | 658869 | -0.02% |
| 18 Oct 2021 | 7657.00 | 7405.00 | 7705.30 | 7405.00 | 913963 | 2.14% |
| 14 Oct 2021 | 7496.90 | 7540.00 | 7560.00 | 7445.00 | 831546 | 0.20% |
| 13 Oct 2021 | 7482.15 | 7740.00 | 7749.95 | 7436.55 | 1084436 | -2.75% |
| 12 Oct 2021 | 7693.80 | 7687.90 | 7750.00 | 7630.05 | 406814 | -0.09% |
| 11 Oct 2021 | 7700.80 | 7420.20 | 7814.80 | 7419.80 | 1069536 | 3.64% |
| 08 Oct 2021 | 7430.00 | 7548.70 | 7571.95 | 7401.15 | 630622 | -0.83% |
| 07 Oct 2021 | 7492.50 | 7234.95 | 7555.00 | 7225.25 | 1646727 | 4.07% |
| 06 Oct 2021 | 7199.25 | 7270.90 | 7281.50 | 7164.25 | 726695 | -0.81% |
| 05 Oct 2021 | 7258.25 | 7164.80 | 7300.00 | 7155.65 | 546004 | 1.23% |
| 04 Oct 2021 | 7170.30 | 7180.00 | 7214.95 | 7131.80 | 466994 | 0.11% |
| 01 Oct 2021 | 7162.30 | 7220.00 | 7220.00 | 7090.00 | 901588 | -2.40% |
| 30 Sep 2021 | 7338.05 | 7384.75 | 7408.05 | 7301.05 | 625717 | -0.62% |
| 29 Sep 2021 | 7384.05 | 7390.50 | 7465.00 | 7291.00 | 643556 | -0.54% |
| 28 Sep 2021 | 7423.85 | 7448.00 | 7521.55 | 7333.50 | 1346961 | 0.28% |
| 27 Sep 2021 | 7403.45 | 6974.00 | 7448.00 | 6974.00 | 2646138 | 6.49% |
| 24 Sep 2021 | 6952.25 | 6850.00 | 7037.80 | 6848.00 | 1649962 | 1.54% |
| 23 Sep 2021 | 6846.70 | 6868.00 | 6879.90 | 6821.00 | 432740 | 0.23% |
| 22 Sep 2021 | 6831.00 | 6820.00 | 6846.00 | 6785.00 | 548623 | 0.80% |
| 21 Sep 2021 | 6777.00 | 6912.50 | 6939.70 | 6741.00 | 1085249 | -2.49% |
| 20 Sep 2021 | 6950.40 | 6979.90 | 7015.45 | 6906.20 | 550405 | -0.91% |
| 17 Sep 2021 | 7014.45 | 6955.00 | 7064.75 | 6950.00 | 980793 | 1.20% |
| 16 Sep 2021 | 6930.95 | 6913.30 | 6949.00 | 6870.00 | 556648 | 0.32% |
| 15 Sep 2021 | 6909.00 | 6938.00 | 6938.00 | 6880.00 | 310138 | 0.21% |
| 14 Sep 2021 | 6894.45 | 6910.00 | 6955.00 | 6851.10 | 817280 | 0.30% |
| 13 Sep 2021 | 6873.70 | 6835.50 | 6895.45 | 6813.30 | 508397 | 1.05% |
| 09 Sep 2021 | 6802.25 | 6750.00 | 6818.45 | 6740.00 | 515702 | 0.31% |
| 08 Sep 2021 | 6781.25 | 6852.10 | 6858.35 | 6756.00 | 847767 | -1.39% |
| 07 Sep 2021 | 6877.15 | 6879.90 | 6929.90 | 6853.70 | 743783 | 0.44% |
| 06 Sep 2021 | 6846.90 | 6925.00 | 6954.00 | 6838.00 | 897444 | -0.24% |
| 03 Sep 2021 | 6863.10 | 6770.00 | 6958.00 | 6751.60 | 1196077 | 1.03% |
| 02 Sep 2021 | 6792.90 | 6852.70 | 6858.95 | 6708.20 | 741052 | 0.12% |
| 01 Sep 2021 | 6784.90 | 6799.95 | 6820.00 | 6702.35 | 1108476 | -0.89% |
| 31 Aug 2021 | 6846.10 | 6820.00 | 6872.00 | 6763.55 | 938326 | 0.72% |
| 30 Aug 2021 | 6796.90 | 6690.00 | 6810.00 | 6653.85 | 819447 | 2.60% |
| 27 Aug 2021 | 6624.85 | 6629.75 | 6694.60 | 6600.00 | 1428388 | 0.25% |
| 26 Aug 2021 | 6608.60 | 6700.00 | 6701.35 | 6591.00 | 1199429 | -1.53% |
| 25 Aug 2021 | 6711.45 | 6838.00 | 6838.00 | 6700.00 | 722194 | -1.35% |
| 24 Aug 2021 | 6803.20 | 6789.50 | 6852.00 | 6740.60 | 646993 | -0.33% |
| 23 Aug 2021 | 6825.90 | 6905.00 | 6918.00 | 6801.00 | 537302 | -0.36% |
| 20 Aug 2021 | 6850.90 | 6815.00 | 6914.65 | 6780.00 | 657982 | 0.16% |
| 18 Aug 2021 | 6840.10 | 6943.75 | 6943.75 | 6820.00 | 434144 | -0.66% |
| 17 Aug 2021 | 6885.40 | 6800.00 | 6943.00 | 6746.40 | 752517 | 0.86% |
| 16 Aug 2021 | 6826.85 | 6982.50 | 7018.00 | 6810.00 | 750966 | -2.50% |
| 13 Aug 2021 | 7002.20 | 7030.00 | 7049.90 | 6973.85 | 431784 | -0.14% |
| 12 Aug 2021 | 7012.00 | 7022.00 | 7084.80 | 6985.00 | 330283 | -0.14% |
| 11 Aug 2021 | 7021.50 | 7002.00 | 7095.00 | 6925.15 | 414311 | 0.28% |
| 10 Aug 2021 | 7001.95 | 7045.20 | 7104.90 | 6995.00 | 356726 | -1.13% |
| 09 Aug 2021 | 7081.75 | 7135.00 | 7165.00 | 7038.00 | 264983 | -0.27% |
| 06 Aug 2021 | 7100.80 | 7054.80 | 7168.50 | 7042.55 | 517575 | 1.04% |
| 05 Aug 2021 | 7027.55 | 7072.00 | 7079.95 | 7006.00 | 495133 | -1.06% |
| 04 Aug 2021 | 7102.90 | 7220.00 | 7248.60 | 7003.50 | 484122 | -1.34% |
| 03 Aug 2021 | 7199.40 | 7124.95 | 7221.00 | 7086.10 | 470570 | 1.73% |
| 02 Aug 2021 | 7076.95 | 7100.00 | 7107.45 | 7031.00 | 433760 | 1.42% |
| 30 Jul 2021 | 6977.70 | 7000.00 | 7095.00 | 6964.90 | 715546 | -0.23% |
| 29 Jul 2021 | 6993.50 | 7130.00 | 7130.00 | 6936.00 | 1519226 | -2.39% |
| 28 Jul 2021 | 7165.05 | 7280.00 | 7312.00 | 7063.00 | 739427 | -1.04% |
| 27 Jul 2021 | 7240.25 | 7241.30 | 7320.00 | 7160.85 | 417171 | 0.06% |
| 26 Jul 2021 | 7235.80 | 7307.00 | 7360.00 | 7180.00 | 431758 | -0.80% |
| 23 Jul 2021 | 7293.85 | 7300.00 | 7375.00 | 7277.00 | 436330 | -0.08% |
| 22 Jul 2021 | 7299.55 | 7302.00 | 7325.00 | 7246.30 | 439934 | 0.92% |
| 20 Jul 2021 | 7232.70 | 7180.00 | 7265.00 | 7144.45 | 413816 | 0.94% |
| 19 Jul 2021 | 7165.55 | 7251.70 | 7297.00 | 7151.10 | 386598 | -1.89% |
| 16 Jul 2021 | 7303.55 | 7333.00 | 7333.00 | 7272.80 | 281552 | -0.05% |
| 15 Jul 2021 | 7307.00 | 7357.00 | 7358.00 | 7268.00 | 430055 | -0.27% |
| 14 Jul 2021 | 7326.75 | 7436.00 | 7449.00 | 7310.00 | 460178 | -1.39% |
| 13 Jul 2021 | 7430.35 | 7520.00 | 7529.20 | 7404.00 | 350032 | -0.53% |
| 12 Jul 2021 | 7470.10 | 7500.00 | 7589.80 | 7451.05 | 496478 | 0.60% |
| 09 Jul 2021 | 7425.70 | 7381.00 | 7447.90 | 7343.40 | 400686 | 0.33% |
| 08 Jul 2021 | 7401.20 | 7455.00 | 7498.00 | 7385.00 | 391940 | -0.65% |
| 07 Jul 2021 | 7449.40 | 7528.00 | 7581.00 | 7433.65 | 395336 | -0.87% |
| 06 Jul 2021 | 7514.95 | 7600.00 | 7657.95 | 7487.45 | 425103 | -1.11% |
| 05 Jul 2021 | 7599.45 | 7596.30 | 7690.00 | 7583.00 | 484183 | 0.34% |
| 02 Jul 2021 | 7573.85 | 7625.00 | 7634.50 | 7546.55 | 434905 | -0.14% |
| 01 Jul 2021 | 7584.40 | 7500.00 | 7605.00 | 7495.05 | 584331 | 0.91% |
| 30 Jun 2021 | 7515.90 | 7505.50 | 7646.60 | 7492.60 | 729267 | 0.38% |
| 29 Jun 2021 | 7487.50 | 7596.00 | 7601.00 | 7452.55 | 480219 | -1.43% |
| 28 Jun 2021 | 7596.25 | 7698.00 | 7698.00 | 7571.40 | 433364 | -0.69% |
| 25 Jun 2021 | 7649.00 | 7540.00 | 7665.00 | 7540.00 | 1216123 | 1.61% |
| 24 Jun 2021 | 7527.45 | 7448.80 | 7550.00 | 7410.10 | 1041762 | 1.27% |
| 23 Jun 2021 | 7432.70 | 7266.10 | 7479.00 | 7240.05 | 2227399 | 2.30% |
| 22 Jun 2021 | 7265.40 | 6940.00 | 7299.95 | 6930.00 | 1757310 | 5.30% |
| 21 Jun 2021 | 6899.90 | 6870.00 | 6925.00 | 6842.00 | 443795 | -0.85% |
| 18 Jun 2021 | 6959.35 | 6989.85 | 6989.85 | 6821.00 | 797389 | -0.14% |
| 17 Jun 2021 | 6969.35 | 7060.00 | 7099.10 | 6931.10 | 595255 | -2.04% |
| 16 Jun 2021 | 7114.25 | 7166.00 | 7193.75 | 7070.00 | 283007 | -0.73% |
| 15 Jun 2021 | 7166.25 | 7181.15 | 7228.85 | 7156.30 | 207625 | -0.16% |
| 14 Jun 2021 | 7177.85 | 7195.00 | 7212.95 | 7095.05 | 322353 | -0.64% |
| 11 Jun 2021 | 7223.80 | 7244.00 | 7244.00 | 7186.40 | 253689 | 0.33% |
| 10 Jun 2021 | 7199.90 | 7258.00 | 7279.45 | 7174.05 | 278027 | -0.54% |
| 09 Jun 2021 | 7239.00 | 7310.20 | 7339.20 | 7200.00 | 443778 | -1.33% |
| 08 Jun 2021 | 7336.75 | 7317.50 | 7366.45 | 7295.20 | 538816 | 0.84% |
| 07 Jun 2021 | 7275.65 | 7221.00 | 7328.85 | 7211.10 | 520482 | 0.84% |
| 04 Jun 2021 | 7214.70 | 7200.00 | 7272.00 | 7151.10 | 575591 | 0.07% |
| 03 Jun 2021 | 7209.50 | 7200.00 | 7230.00 | 7165.05 | 401590 | 0.35% |
| 02 Jun 2021 | 7184.70 | 7063.45 | 7197.70 | 7063.45 | 598862 | 1.32% |
| 01 Jun 2021 | 7091.15 | 7107.55 | 7143.00 | 7047.05 | 642841 | 0.07% |
| 31 May 2021 | 7086.30 | 6955.00 | 7100.00 | 6924.05 | 718277 | 1.67% |
| 28 May 2021 | 6970.00 | 6988.60 | 7047.00 | 6940.50 | 393809 | 0.02% |
| 27 May 2021 | 6968.90 | 7022.00 | 7069.00 | 6951.15 | 922091 | -0.93% |
| 26 May 2021 | 7034.30 | 6926.00 | 7051.00 | 6912.00 | 691574 | 1.77% |
| 25 May 2021 | 6911.80 | 6939.95 | 6948.00 | 6888.00 | 438736 | 0.59% |
| 24 May 2021 | 6871.60 | 6802.00 | 6965.00 | 6802.00 | 1027484 | 0.84% |
| 21 May 2021 | 6814.65 | 6780.00 | 6835.50 | 6744.25 | 434363 | 1.14% |
| 20 May 2021 | 6737.85 | 6780.80 | 6814.70 | 6729.50 | 470476 | -0.56% |
| 19 May 2021 | 6775.90 | 6799.00 | 6854.95 | 6760.00 | 432774 | -0.52% |
| 18 May 2021 | 6811.10 | 6788.00 | 6864.00 | 6715.45 | 805827 | 1.39% |
| 17 May 2021 | 6717.85 | 6716.50 | 6838.40 | 6697.55 | 995827 | -0.28% |
| 14 May 2021 | 6736.40 | 6840.00 | 6842.15 | 6700.20 | 647029 | -1.19% |
| 12 May 2021 | 6817.55 | 6730.00 | 6840.00 | 6685.00 | 770204 | 1.20% |
| 11 May 2021 | 6736.65 | 6680.15 | 6749.00 | 6660.25 | 406046 | -0.40% |
| 10 May 2021 | 6764.00 | 6675.20 | 6773.15 | 6660.10 | 541534 | 0.91% |
| 07 May 2021 | 6703.05 | 6679.00 | 6754.55 | 6640.00 | 605050 | 0.55% |
| 06 May 2021 | 6666.65 | 6590.00 | 6709.00 | 6575.70 | 520125 | 1.16% |
| 05 May 2021 | 6590.10 | 6557.70 | 6599.00 | 6483.00 | 499160 | 1.26% |
| 04 May 2021 | 6508.25 | 6639.95 | 6648.50 | 6482.00 | 507170 | -1.36% |
| 03 May 2021 | 6597.85 | 6430.00 | 6622.00 | 6400.00 | 834923 | 2.20% |
| 30 Apr 2021 | 6455.65 | 6537.10 | 6559.60 | 6421.00 | 849997 | -1.68% |
| 29 Apr 2021 | 6565.65 | 6635.00 | 6647.45 | 6552.00 | 757075 | -0.12% |
| 28 Apr 2021 | 6573.80 | 6568.75 | 6650.00 | 6545.00 | 1406270 | 0.08% |
| 27 Apr 2021 | 6568.75 | 6669.95 | 6709.00 | 6542.00 | 1610651 | -1.06% |
| 26 Apr 2021 | 6638.90 | 6690.20 | 6789.00 | 6600.00 | 937344 | -0.56% |
| 23 Apr 2021 | 6676.10 | 6560.00 | 6714.70 | 6560.00 | 709306 | 0.39% |
| 22 Apr 2021 | 6650.10 | 6625.95 | 6674.90 | 6545.00 | 667911 | 0.05% |
| 20 Apr 2021 | 6646.65 | 6615.00 | 6678.70 | 6558.55 | 914142 | 2.07% |
| 19 Apr 2021 | 6511.75 | 6500.35 | 6530.00 | 6415.00 | 772219 | -2.05% |
| 16 Apr 2021 | 6648.10 | 6675.00 | 6784.85 | 6606.05 | 1000325 | 0.06% |
| 15 Apr 2021 | 6644.25 | 6846.60 | 6846.85 | 6551.00 | 1267365 | -2.52% |
| 13 Apr 2021 | 6815.80 | 6520.00 | 6845.40 | 6468.80 | 995718 | 4.53% |
| 12 Apr 2021 | 6520.60 | 6739.85 | 6739.85 | 6502.15 | 1020746 | -4.49% |
| 09 Apr 2021 | 6827.10 | 6850.00 | 6875.25 | 6778.00 | 641327 | 0.00% |
| 08 Apr 2021 | 6826.85 | 6881.00 | 6939.30 | 6806.85 | 604553 | -0.56% |
| 07 Apr 2021 | 6865.00 | 6790.00 | 6885.00 | 6775.05 | 598115 | 1.68% |
| 06 Apr 2021 | 6751.30 | 6818.25 | 6846.95 | 6720.00 | 628262 | -0.25% |
| 05 Apr 2021 | 6768.55 | 6908.50 | 6908.50 | 6724.60 | 668129 | -2.24% |
| 01 Apr 2021 | 6923.90 | 6950.00 | 6991.50 | 6855.00 | 660759 | 0.94% |
| 31 Mar 2021 | 6859.20 | 6852.30 | 6939.90 | 6795.20 | 735382 | 0.11% |
| 30 Mar 2021 | 6851.80 | 6811.00 | 6875.00 | 6740.00 | 1088917 | 0.99% |
| 26 Mar 2021 | 6784.45 | 6889.00 | 6898.95 | 6771.00 | 911299 | -0.04% |
| 25 Mar 2021 | 6786.85 | 7050.00 | 7059.00 | 6755.25 | 1338767 | -3.95% |
| 24 Mar 2021 | 7066.20 | 7136.00 | 7158.40 | 7049.95 | 457147 | -1.67% |
| 23 Mar 2021 | 7186.25 | 7138.00 | 7225.00 | 7130.00 | 757590 | 1.20% |
| 22 Mar 2021 | 7101.25 | 7104.00 | 7142.50 | 7050.20 | 533767 | -0.17% |
| 19 Mar 2021 | 7113.55 | 7059.95 | 7149.95 | 6905.50 | 838756 | 0.00% |
| 18 Mar 2021 | 7113.75 | 7125.00 | 7242.00 | 7060.00 | 984545 | 0.70% |
| 17 Mar 2021 | 7064.65 | 7160.00 | 7169.95 | 7043.50 | 688581 | -1.20% |
| 16 Mar 2021 | 7150.30 | 7100.00 | 7200.00 | 7100.00 | 796357 | 0.86% |
| 15 Mar 2021 | 7089.30 | 7145.00 | 7162.95 | 7011.00 | 700309 | -0.10% |
| 12 Mar 2021 | 7096.20 | 7300.00 | 7313.00 | 7061.40 | 946720 | -2.42% |
| 10 Mar 2021 | 7272.10 | 7320.00 | 7387.00 | 7251.00 | 659270 | -0.40% |
| 09 Mar 2021 | 7301.55 | 7329.40 | 7329.40 | 7256.00 | 678485 | 0.58% |
| 08 Mar 2021 | 7259.50 | 7264.90 | 7338.80 | 7216.00 | 977572 | 0.14% |
| 05 Mar 2021 | 7249.00 | 7130.00 | 7315.00 | 7070.00 | 1821165 | 1.65% |
| 04 Mar 2021 | 7131.60 | 7080.00 | 7175.20 | 7011.00 | 906310 | 0.10% |
| 03 Mar 2021 | 7124.70 | 7245.60 | 7262.30 | 7101.20 | 796258 | -1.24% |
| 02 Mar 2021 | 7214.10 | 7060.00 | 7235.00 | 7030.00 | 1395296 | 2.84% |
| 01 Mar 2021 | 7015.00 | 6977.00 | 7032.85 | 6917.05 | 1417600 | 2.17% |
| 26 Feb 2021 | 6866.15 | 6900.00 | 7075.00 | 6822.20 | 2687534 | -0.93% |
| 25 Feb 2021 | 6930.35 | 7065.00 | 7069.00 | 6915.00 | 1740066 | -0.33% |
| 24 Feb 2021 | 6952.95 | 6905.00 | 7036.00 | 6877.50 | 1225254 | -0.25% |
| 23 Feb 2021 | 6970.50 | 7118.80 | 7122.35 | 6938.00 | 1589884 | -1.64% |
| 22 Feb 2021 | 7086.45 | 7323.00 | 7325.00 | 7056.00 | 1502068 | -3.23% |
| 19 Feb 2021 | 7323.00 | 7448.00 | 7486.40 | 7285.00 | 1013887 | -2.33% |
| 18 Feb 2021 | 7497.55 | 7574.85 | 7579.05 | 7460.00 | 821462 | -0.08% |
| 17 Feb 2021 | 7503.20 | 7679.95 | 7691.50 | 7471.30 | 1023548 | -2.52% |
| 16 Feb 2021 | 7697.05 | 7639.00 | 7799.00 | 7625.25 | 1321126 | 1.32% |
| 15 Feb 2021 | 7596.65 | 7600.00 | 7649.10 | 7580.00 | 470093 | 0.37% |
| 12 Feb 2021 | 7568.50 | 7620.10 | 7675.00 | 7525.90 | 756833 | -1.29% |
| 11 Feb 2021 | 7667.35 | 7600.00 | 7744.00 | 7567.65 | 818869 | 0.60% |
| 10 Feb 2021 | 7621.70 | 7605.20 | 7674.90 | 7506.05 | 1015600 | -0.07% |
| 09 Feb 2021 | 7627.05 | 7581.00 | 7680.00 | 7574.00 | 925127 | 0.69% |
| 08 Feb 2021 | 7574.60 | 7515.00 | 7638.00 | 7474.50 | 912372 | 1.07% |
| 05 Feb 2021 | 7494.15 | 7680.00 | 7736.00 | 7461.00 | 1128089 | -1.91% |
| 04 Feb 2021 | 7640.00 | 7600.00 | 7765.00 | 7529.05 | 1198036 | 0.67% |
| 03 Feb 2021 | 7589.20 | 7680.00 | 7716.45 | 7475.85 | 1491567 | -0.86% |
| 02 Feb 2021 | 7654.70 | 7534.90 | 7769.75 | 7490.15 | 1700845 | 3.44% |
| 01 Feb 2021 | 7399.80 | 7265.20 | 7475.00 | 7152.00 | 1611478 | 2.68% |
| 29 Jan 2021 | 7206.65 | 7685.00 | 7685.00 | 7170.00 | 3069968 | -5.03% |
| 28 Jan 2021 | 7588.50 | 7840.00 | 7984.55 | 7562.00 | 2085637 | -3.59% |
| 27 Jan 2021 | 7870.90 | 7992.95 | 8090.00 | 7820.50 | 1080785 | -1.39% |
| 25 Jan 2021 | 7981.50 | 8117.00 | 8164.70 | 7950.10 | 753043 | -0.84% |
| 22 Jan 2021 | 8048.85 | 8085.00 | 8308.00 | 8000.00 | 1172914 | -0.35% |
| 21 Jan 2021 | 8076.75 | 8205.00 | 8267.00 | 8021.45 | 769494 | -0.84% |
| 20 Jan 2021 | 8144.95 | 7882.00 | 8170.00 | 7860.25 | 999226 | 2.81% |
| 19 Jan 2021 | 7922.60 | 7900.00 | 7990.30 | 7835.00 | 779892 | 1.17% |
| 18 Jan 2021 | 7830.65 | 8011.00 | 8023.95 | 7745.00 | 771183 | -2.42% |
| 15 Jan 2021 | 8024.75 | 8157.15 | 8219.50 | 8000.05 | 751177 | -1.53% |
| 14 Jan 2021 | 8149.45 | 8164.80 | 8180.00 | 8023.45 | 718274 | 0.12% |
| 13 Jan 2021 | 8139.85 | 8188.00 | 8250.00 | 8111.00 | 877225 | -0.59% |
| 12 Jan 2021 | 8188.05 | 8161.00 | 8329.00 | 8140.00 | 1514072 | -0.54% |
| 11 Jan 2021 | 8232.75 | 8099.00 | 8288.00 | 7882.40 | 2182019 | 2.72% |
| 08 Jan 2021 | 8014.90 | 7600.00 | 8060.00 | 7600.00 | 2557157 | 5.93% |
| 07 Jan 2021 | 7566.05 | 7676.00 | 7704.40 | 7552.10 | 642968 | -0.82% |
| 06 Jan 2021 | 7628.60 | 7654.00 | 7749.00 | 7555.50 | 840678 | -0.35% |
| 05 Jan 2021 | 7655.45 | 7660.00 | 7673.00 | 7586.00 | 562668 | -0.61% |
| 04 Jan 2021 | 7702.30 | 7739.00 | 7755.20 | 7642.60 | 598645 | 0.14% |
| 01 Jan 2021 | 7691.30 | 7654.00 | 7748.50 | 7650.00 | 767574 | 0.55% |
| 31 Dec 2020 | 7649.60 | 7614.65 | 7697.00 | 7580.00 | 908515 | 0.48% |
| 30 Dec 2020 | 7612.90 | 7497.00 | 7635.00 | 7430.00 | 1029800 | 2.15% |
| 29 Dec 2020 | 7452.35 | 7520.00 | 7545.00 | 7418.30 | 538719 | -0.41% |
| 28 Dec 2020 | 7483.00 | 7465.00 | 7543.00 | 7454.00 | 521320 | 0.50% |
| 24 Dec 2020 | 7446.05 | 7507.25 | 7532.75 | 7414.20 | 589281 | -0.05% |
| 23 Dec 2020 | 7449.95 | 7400.40 | 7555.60 | 7394.00 | 951805 | 0.74% |
| 22 Dec 2020 | 7395.40 | 7380.00 | 7438.00 | 7205.10 | 1138240 | 0.26% |
| 21 Dec 2020 | 7376.10 | 7560.00 | 7599.00 | 7278.10 | 970306 | -2.43% |
| 18 Dec 2020 | 7559.75 | 7714.00 | 7727.00 | 7541.75 | 1078328 | -1.74% |
| 17 Dec 2020 | 7694.00 | 7799.90 | 7831.90 | 7625.00 | 734075 | -1.31% |
| 16 Dec 2020 | 7796.35 | 7820.00 | 7899.00 | 7770.00 | 963504 | 0.40% |
| 15 Dec 2020 | 7765.25 | 7696.80 | 7790.00 | 7640.55 | 891801 | 0.89% |
| 14 Dec 2020 | 7696.80 | 7810.00 | 7825.00 | 7655.00 | 1038032 | -0.48% |
| 11 Dec 2020 | 7733.55 | 7779.95 | 7795.70 | 7700.00 | 706875 | -0.03% |
| 10 Dec 2020 | 7736.00 | 7760.00 | 7850.00 | 7710.00 | 1186739 | 0.35% |
| 09 Dec 2020 | 7709.25 | 7775.00 | 7799.95 | 7692.00 | 822760 | -0.69% |
| 08 Dec 2020 | 7762.70 | 7748.00 | 8013.15 | 7700.00 | 1885285 | 0.25% |
| 07 Dec 2020 | 7743.40 | 7828.80 | 7835.00 | 7690.00 | 1037296 | -0.77% |
| 04 Dec 2020 | 7803.15 | 7798.00 | 7882.65 | 7641.25 | 2393536 | 0.83% |
| 03 Dec 2020 | 7739.10 | 7250.00 | 7782.85 | 7249.60 | 3846792 | 7.39% |
| 02 Dec 2020 | 7206.50 | 7110.00 | 7220.00 | 7105.00 | 1106734 | 1.48% |
| 01 Dec 2020 | 7101.70 | 7141.80 | 7141.80 | 6975.20 | 1076695 | 0.94% |
| 27 Nov 2020 | 7035.80 | 7040.30 | 7111.00 | 6930.00 | 2123905 | 0.59% |
| 26 Nov 2020 | 6994.25 | 7080.00 | 7098.00 | 6903.00 | 1068945 | -0.87% |
| 25 Nov 2020 | 7055.70 | 7250.00 | 7252.35 | 7017.00 | 947742 | -1.43% |
| 24 Nov 2020 | 7158.40 | 7050.00 | 7209.00 | 7050.00 | 1910670 | 2.44% |
| 23 Nov 2020 | 6987.75 | 7040.00 | 7044.00 | 6932.60 | 735755 | 0.31% |
| 20 Nov 2020 | 6965.85 | 6959.55 | 7020.00 | 6904.00 | 923474 | 0.04% |
| 19 Nov 2020 | 6963.30 | 7031.00 | 7130.00 | 6915.20 | 1305695 | -1.29% |
| 18 Nov 2020 | 7054.30 | 6979.95 | 7070.00 | 6948.00 | 1400300 | 1.04% |
| 17 Nov 2020 | 6981.45 | 6865.00 | 6996.90 | 6863.00 | 1243068 | 1.89% |
| 14 Nov 2020 | 6852.25 | 6850.00 | 6859.90 | 6835.00 | 128193 | 0.63% |
| 13 Nov 2020 | 6809.25 | 6880.00 | 6880.00 | 6786.00 | 970632 | -0.40% |
| 12 Nov 2020 | 6836.85 | 6857.00 | 6930.00 | 6792.00 | 1418041 | -0.30% |
| 11 Nov 2020 | 6857.35 | 6859.00 | 6904.00 | 6753.10 | 1481918 | 0.94% |
| 10 Nov 2020 | 6793.45 | 6973.10 | 6974.00 | 6761.45 | 1695413 | -1.15% |
| 09 Nov 2020 | 6872.15 | 6989.95 | 7032.60 | 6815.00 | 1479540 | -0.51% |
| 06 Nov 2020 | 6907.60 | 7092.00 | 7135.00 | 6890.00 | 1378439 | -2.61% |
| 05 Nov 2020 | 7092.80 | 7020.00 | 7104.90 | 6979.65 | 843221 | 2.00% |
| 04 Nov 2020 | 6954.05 | 6913.35 | 7054.00 | 6909.50 | 901404 | 0.59% |
| 03 Nov 2020 | 6913.35 | 6940.00 | 6963.25 | 6852.45 | 926491 | 0.66% |
| 02 Nov 2020 | 6868.35 | 7044.90 | 7053.40 | 6850.00 | 1059351 | -1.39% |
| 30 Oct 2020 | 6965.15 | 7079.05 | 7110.00 | 6881.00 | 1360249 | -2.14% |
| 29 Oct 2020 | 7117.70 | 7114.00 | 7199.00 | 6986.70 | 1434853 | -0.95% |
| 28 Oct 2020 | 7186.05 | 7194.95 | 7332.00 | 7110.00 | 1645177 | 0.39% |
| 27 Oct 2020 | 7158.40 | 7067.00 | 7209.75 | 7053.00 | 1461819 | 1.47% |
| 26 Oct 2020 | 7054.80 | 7100.00 | 7161.30 | 6935.05 | 1559361 | -0.68% |
| 23 Oct 2020 | 7103.25 | 6858.00 | 7124.70 | 6832.00 | 1758999 | 4.28% |
| 22 Oct 2020 | 6811.55 | 6828.00 | 6860.00 | 6775.20 | 584542 | -0.73% |
| 21 Oct 2020 | 6861.85 | 6904.00 | 6947.60 | 6764.65 | 911969 | 0.25% |
| 20 Oct 2020 | 6844.60 | 6817.00 | 6949.00 | 6810.00 | 659864 | -0.11% |
| 19 Oct 2020 | 6851.95 | 6975.00 | 6980.00 | 6825.00 | 548472 | -0.62% |
| 16 Oct 2020 | 6894.90 | 6895.00 | 6980.00 | 6863.00 | 657914 | 0.03% |
| 15 Oct 2020 | 6892.60 | 7029.00 | 7049.90 | 6857.70 | 681321 | -1.57% |
| 14 Oct 2020 | 7002.35 | 7040.00 | 7075.00 | 6927.45 | 779634 | -0.43% |
| 13 Oct 2020 | 7032.90 | 7135.00 | 7185.00 | 7022.00 | 819418 | -1.45% |
| 12 Oct 2020 | 7136.65 | 7110.00 | 7155.00 | 7005.00 | 799713 | 1.05% |
| 09 Oct 2020 | 7062.40 | 7060.00 | 7159.00 | 7001.00 | 839682 | -0.25% |
| 08 Oct 2020 | 7079.85 | 7090.00 | 7140.00 | 7021.00 | 851205 | 0.47% |
| 07 Oct 2020 | 7046.90 | 6920.00 | 7070.00 | 6865.55 | 1101957 | 2.24% |
| 06 Oct 2020 | 6892.40 | 6858.00 | 6939.80 | 6830.00 | 756215 | 1.08% |
| 05 Oct 2020 | 6818.85 | 6865.00 | 6877.60 | 6745.00 | 833481 | 0.33% |
| 01 Oct 2020 | 6796.30 | 6838.20 | 6909.00 | 6775.40 | 1256003 | 0.78% |
| 30 Sep 2020 | 6743.45 | 6710.00 | 6779.95 | 6671.00 | 812841 | 0.01% |
| 29 Sep 2020 | 6742.75 | 6749.00 | 6813.30 | 6671.00 | 1199391 | 0.59% |
| 28 Sep 2020 | 6703.00 | 6579.00 | 6720.00 | 6542.30 | 1099630 | 3.16% |
| 25 Sep 2020 | 6497.70 | 6395.00 | 6518.55 | 6331.00 | 1316469 | 3.18% |
| 24 Sep 2020 | 6297.70 | 6435.00 | 6486.80 | 6270.15 | 1237679 | -3.13% |
| 23 Sep 2020 | 6501.30 | 6462.00 | 6549.95 | 6380.00 | 1456257 | 0.94% |
| 22 Sep 2020 | 6440.55 | 6675.00 | 6685.95 | 6312.35 | 2666025 | -2.81% |
| 21 Sep 2020 | 6626.95 | 6964.75 | 6986.90 | 6590.00 | 1290483 | -4.85% |
| 18 Sep 2020 | 6964.75 | 7148.00 | 7149.00 | 6931.60 | 1143560 | -1.71% |
| 17 Sep 2020 | 7085.85 | 7049.50 | 7112.90 | 6941.00 | 1133421 | 0.40% |
| 16 Sep 2020 | 7057.95 | 7074.00 | 7169.00 | 7041.00 | 920587 | 0.07% |
| 15 Sep 2020 | 7052.80 | 7164.00 | 7175.00 | 7005.00 | 894418 | -1.07% |
| 14 Sep 2020 | 7128.85 | 7219.00 | 7239.60 | 7085.00 | 1003493 | -0.90% |
| 11 Sep 2020 | 7193.60 | 7279.95 | 7349.90 | 7175.00 | 1383019 | -0.53% |
| 10 Sep 2020 | 7231.65 | 7264.00 | 7299.40 | 7168.00 | 978701 | 0.23% |
| 09 Sep 2020 | 7215.25 | 7200.00 | 7256.35 | 7121.20 | 1273303 | -0.12% |
| 08 Sep 2020 | 7224.00 | 7220.00 | 7278.00 | 7137.65 | 1145075 | 0.21% |
| 07 Sep 2020 | 7209.15 | 7225.00 | 7300.00 | 7129.25 | 1348919 | 0.26% |
| 04 Sep 2020 | 7190.10 | 6985.00 | 7324.00 | 6965.05 | 2185296 | 1.66% |
| 03 Sep 2020 | 7072.60 | 6925.00 | 7116.90 | 6920.75 | 947751 | 2.19% |
| 02 Sep 2020 | 6920.75 | 6905.50 | 6980.00 | 6852.40 | 776393 | 0.22% |
| 01 Sep 2020 | 6905.65 | 6860.45 | 7018.70 | 6802.00 | 1117127 | 0.96% |
| 31 Aug 2020 | 6839.95 | 7138.00 | 7160.00 | 6790.45 | 1580778 | -3.72% |
| 28 Aug 2020 | 7104.10 | 7125.00 | 7156.00 | 7028.45 | 1019984 | 0.09% |
| 27 Aug 2020 | 7098.00 | 7043.00 | 7127.70 | 6960.80 | 1158982 | 1.27% |
| 26 Aug 2020 | 7008.65 | 7110.00 | 7158.00 | 6972.00 | 992395 | -1.42% |
| 25 Aug 2020 | 7109.95 | 7100.00 | 7175.70 | 7075.65 | 1047628 | 0.39% |
| 24 Aug 2020 | 7082.50 | 6985.00 | 7100.00 | 6955.00 | 961178 | 1.57% |
| 21 Aug 2020 | 6973.00 | 7048.00 | 7065.00 | 6951.00 | 971836 | -0.02% |
| 20 Aug 2020 | 6974.70 | 6891.10 | 6999.00 | 6880.05 | 958233 | -0.22% |
| 19 Aug 2020 | 6990.30 | 6924.00 | 7014.70 | 6885.05 | 1326450 | 1.41% |
| 18 Aug 2020 | 6893.10 | 6768.40 | 6924.90 | 6760.90 | 1322542 | 1.84% |
| 17 Aug 2020 | 6768.40 | 6660.00 | 6789.95 | 6588.20 | 1028545 | 2.74% |
| 14 Aug 2020 | 6588.20 | 6740.00 | 6745.15 | 6552.05 | 905798 | -2.13% |
| 13 Aug 2020 | 6731.65 | 6729.95 | 6772.00 | 6655.00 | 1087096 | 0.02% |
| 12 Aug 2020 | 6730.30 | 6609.95 | 6778.05 | 6592.10 | 1114994 | 1.22% |
| 11 Aug 2020 | 6649.20 | 6665.00 | 6713.50 | 6611.00 | 880811 | 0.61% |
| 10 Aug 2020 | 6608.90 | 6690.00 | 6728.70 | 6576.00 | 1601753 | -1.05% |
| 07 Aug 2020 | 6679.00 | 6498.00 | 6749.50 | 6481.85 | 1568000 | 1.88% |
| 06 Aug 2020 | 6555.75 | 6534.95 | 6585.85 | 6434.40 | 1233253 | 0.45% |
| 05 Aug 2020 | 6526.25 | 6388.90 | 6597.70 | 6380.00 | 2278683 | 2.63% |
| 04 Aug 2020 | 6358.95 | 6199.00 | 6376.85 | 6185.00 | 1223516 | 3.14% |
| 03 Aug 2020 | 6165.20 | 6380.00 | 6437.45 | 6125.05 | 1836582 | -1.56% |
| 31 Jul 2020 | 6262.75 | 6265.00 | 6379.85 | 6209.00 | 1613555 | -0.04% |
| 30 Jul 2020 | 6265.40 | 6184.05 | 6393.65 | 6170.05 | 2217867 | 1.30% |
| 29 Jul 2020 | 6185.15 | 6269.95 | 6295.00 | 6118.95 | 2057207 | -1.55% |
| 28 Jul 2020 | 6282.80 | 6050.00 | 6320.35 | 6031.15 | 1774866 | 3.96% |
| 27 Jul 2020 | 6043.30 | 6008.00 | 6062.85 | 5928.05 | 902597 | 0.71% |
| 24 Jul 2020 | 6000.70 | 6010.00 | 6047.35 | 5932.10 | 793324 | -1.08% |
| 23 Jul 2020 | 6065.95 | 6013.00 | 6090.00 | 5967.95 | 701702 | 1.04% |
| 22 Jul 2020 | 6003.40 | 6117.00 | 6129.00 | 5939.70 | 1140094 | -2.08% |
| 21 Jul 2020 | 6130.85 | 5919.50 | 6150.00 | 5900.00 | 1854694 | 4.49% |
| 20 Jul 2020 | 5867.50 | 5935.00 | 5936.00 | 5812.00 | 912611 | -0.88% |
| 17 Jul 2020 | 5919.50 | 5898.00 | 5956.00 | 5851.00 | 810164 | 0.75% |
| 16 Jul 2020 | 5875.35 | 5809.00 | 5920.00 | 5752.00 | 1018659 | 1.28% |
| 15 Jul 2020 | 5801.30 | 5810.00 | 5879.80 | 5755.00 | 1246712 | 0.51% |
| 14 Jul 2020 | 5771.75 | 5951.00 | 5958.75 | 5750.00 | 1602939 | -3.63% |
| 13 Jul 2020 | 5988.85 | 6000.00 | 6059.25 | 5927.80 | 1035124 | 0.56% |
| 10 Jul 2020 | 5955.65 | 5980.00 | 6085.10 | 5921.00 | 1168905 | -0.78% |
| 09 Jul 2020 | 6002.35 | 6080.00 | 6096.00 | 5931.35 | 1043433 | -0.70% |
| 08 Jul 2020 | 6044.40 | 6226.75 | 6235.00 | 6022.60 | 1204104 | -2.93% |
| 07 Jul 2020 | 6226.75 | 6140.00 | 6250.00 | 6092.65 | 1799721 | 1.68% |
| 06 Jul 2020 | 6123.60 | 5963.45 | 6147.70 | 5925.00 | 1385087 | 3.23% |
| 03 Jul 2020 | 5932.10 | 5948.45 | 5988.60 | 5883.05 | 1059779 | -0.27% |
| 02 Jul 2020 | 5948.45 | 5850.00 | 5960.00 | 5762.80 | 1470951 | 2.50% |
| 01 Jul 2020 | 5803.10 | 5838.30 | 5885.00 | 5775.00 | 1284965 | -0.60% |
| 30 Jun 2020 | 5838.30 | 5750.00 | 5874.50 | 5681.45 | 2015839 | 2.81% |
| 29 Jun 2020 | 5678.70 | 5730.00 | 5800.00 | 5650.00 | 1102655 | -1.32% |
| 26 Jun 2020 | 5754.90 | 5800.00 | 5810.00 | 5695.00 | 1063059 | -0.13% |
| 25 Jun 2020 | 5762.30 | 5677.00 | 5846.80 | 5651.00 | 1266213 | 0.12% |
| 24 Jun 2020 | 5755.35 | 5938.00 | 5938.00 | 5730.00 | 1268492 | -2.23% |
| 23 Jun 2020 | 5886.50 | 5900.00 | 6007.20 | 5862.55 | 1398189 | -0.16% |
| 22 Jun 2020 | 5896.00 | 5900.00 | 5975.00 | 5806.35 | 1497825 | -0.02% |
| 19 Jun 2020 | 5897.35 | 5751.00 | 5935.00 | 5707.00 | 1854591 | 3.20% |
| 18 Jun 2020 | 5714.40 | 5695.00 | 5758.00 | 5641.00 | 1580217 | -0.21% |
| 17 Jun 2020 | 5726.20 | 5445.00 | 5813.45 | 5445.00 | 3454869 | 4.07% |
| 16 Jun 2020 | 5502.20 | 5590.00 | 5612.55 | 5400.00 | 1184933 | 0.48% |
| 15 Jun 2020 | 5475.75 | 5520.00 | 5585.00 | 5391.05 | 1530606 | -1.55% |
| 12 Jun 2020 | 5561.75 | 5201.00 | 5608.30 | 5201.00 | 2064628 | 2.50% |
| 11 Jun 2020 | 5426.15 | 5637.00 | 5689.00 | 5400.30 | 1766482 | -4.40% |
| 10 Jun 2020 | 5675.60 | 5655.00 | 5740.00 | 5615.00 | 1432292 | 0.23% |
| 09 Jun 2020 | 5662.30 | 5754.00 | 5787.00 | 5620.00 | 1336815 | -1.26% |
| 08 Jun 2020 | 5734.80 | 5850.00 | 5850.00 | 5701.50 | 1176769 | -0.20% |
| 05 Jun 2020 | 5746.20 | 5728.30 | 5785.00 | 5671.10 | 1236660 | 0.98% |
| 04 Jun 2020 | 5690.20 | 5658.00 | 5719.95 | 5572.00 | 1642052 | 1.18% |
| 03 Jun 2020 | 5624.00 | 5730.00 | 5832.00 | 5606.00 | 1652859 | -1.16% |
| 02 Jun 2020 | 5690.10 | 5797.75 | 5849.00 | 5625.10 | 2110720 | -1.79% |
| 01 Jun 2020 | 5793.60 | 5690.00 | 5864.65 | 5666.90 | 2341043 | 3.26% |
| 29 May 2020 | 5610.80 | 5375.00 | 5666.75 | 5375.00 | 3386741 | 2.60% |
| 28 May 2020 | 5468.35 | 5267.00 | 5495.00 | 5220.00 | 2325387 | 4.27% |
| 27 May 2020 | 5244.40 | 5270.00 | 5291.00 | 5135.40 | 1534657 | -0.03% |
| 26 May 2020 | 5246.15 | 5200.00 | 5285.80 | 5160.65 | 1508804 | 2.18% |
| 22 May 2020 | 5134.30 | 5010.00 | 5150.00 | 4930.75 | 1935877 | 1.67% |
| 21 May 2020 | 5050.10 | 4890.00 | 5073.80 | 4851.05 | 1868172 | 3.23% |
| 20 May 2020 | 4891.95 | 4754.00 | 4920.00 | 4745.50 | 1518297 | 1.80% |
| 19 May 2020 | 4805.30 | 4842.00 | 4900.00 | 4755.75 | 2108189 | 1.79% |
| 18 May 2020 | 4720.95 | 5080.40 | 5095.00 | 4680.55 | 3164147 | -7.44% |
| 15 May 2020 | 5100.40 | 5110.00 | 5123.20 | 4961.15 | 2182575 | -0.27% |
| 14 May 2020 | 5114.05 | 4905.00 | 5145.00 | 4852.15 | 2590715 | 1.55% |
| 13 May 2020 | 5036.10 | 5250.00 | 5317.45 | 4986.25 | 3304851 | 1.71% |
| 12 May 2020 | 4951.30 | 4914.00 | 4985.00 | 4690.05 | 3124772 | 0.27% |
| 11 May 2020 | 4937.80 | 4750.00 | 5014.60 | 4730.15 | 3176498 | 6.09% |
| 08 May 2020 | 4654.15 | 4874.00 | 4879.00 | 4637.50 | 1828146 | -2.00% |
| 07 May 2020 | 4749.30 | 4899.50 | 4935.35 | 4735.00 | 1530824 | -1.94% |
| 06 May 2020 | 4843.25 | 4841.20 | 5000.00 | 4710.00 | 2214534 | 0.28% |
| 05 May 2020 | 4829.85 | 4995.00 | 5029.55 | 4800.00 | 1570620 | -1.16% |
| 04 May 2020 | 4886.30 | 5096.00 | 5130.25 | 4840.00 | 1742871 | -8.82% |
| 30 Apr 2020 | 5358.80 | 5122.00 | 5425.00 | 5122.00 | 2341400 | 5.73% |
| 29 Apr 2020 | 5068.45 | 5100.00 | 5100.00 | 5011.05 | 1038100 | 0.31% |
| 28 Apr 2020 | 5052.70 | 5090.00 | 5120.00 | 4990.25 | 1172062 | -0.07% |
| 27 Apr 2020 | 5056.35 | 5150.10 | 5225.00 | 4991.55 | 1432342 | 0.21% |
| 24 Apr 2020 | 5045.65 | 5100.00 | 5140.00 | 5030.00 | 1070905 | -2.15% |
| 23 Apr 2020 | 5156.35 | 5169.00 | 5244.60 | 5045.00 | 1454065 | -0.47% |
| 22 Apr 2020 | 5180.85 | 5009.00 | 5248.25 | 4991.00 | 1991789 | 3.59% |
| 21 Apr 2020 | 5001.10 | 5131.30 | 5131.30 | 4884.50 | 1843174 | -6.19% |
| 20 Apr 2020 | 5331.35 | 5512.00 | 5573.95 | 5280.00 | 1555313 | -3.15% |
| 17 Apr 2020 | 5505.00 | 5325.00 | 5602.95 | 5211.70 | 2192907 | 7.29% |
| 16 Apr 2020 | 5130.80 | 5017.00 | 5228.00 | 4970.00 | 1752170 | 0.72% |
| 15 Apr 2020 | 5094.30 | 5307.50 | 5350.00 | 5041.00 | 2094529 | -3.57% |
| 13 Apr 2020 | 5283.15 | 5285.00 | 5343.40 | 5001.00 | 2192269 | -0.82% |
| 09 Apr 2020 | 5326.65 | 4794.45 | 5399.00 | 4736.20 | 3786661 | 13.38% |
| 08 Apr 2020 | 4698.10 | 4406.50 | 4925.00 | 4406.50 | 2798838 | 3.17% |
| 07 Apr 2020 | 4553.65 | 4150.00 | 4612.90 | 4120.00 | 2688425 | 13.51% |
| 03 Apr 2020 | 4011.50 | 4250.00 | 4267.00 | 4001.10 | 1724863 | -5.53% |
| 01 Apr 2020 | 4246.35 | 4290.00 | 4424.85 | 4190.10 | 1323857 | -0.98% |
| 31 Mar 2020 | 4288.30 | 4450.00 | 4468.05 | 4210.00 | 2140288 | -0.93% |
| 30 Mar 2020 | 4328.45 | 4587.45 | 4639.95 | 4270.00 | 1528083 | -6.84% |
| 27 Mar 2020 | 4646.10 | 5100.00 | 5136.50 | 4555.00 | 1339446 | -4.75% |
| 26 Mar 2020 | 4878.00 | 5024.45 | 5120.00 | 4750.00 | 1338798 | -2.56% |
| 25 Mar 2020 | 5005.95 | 4439.00 | 5159.40 | 4310.10 | 1728820 | 11.58% |
| 24 Mar 2020 | 4486.45 | 4341.00 | 4570.00 | 4030.00 | 1746713 | 6.31% |
| 23 Mar 2020 | 4220.35 | 4575.00 | 4790.00 | 4141.00 | 1531989 | -16.91% |
| 20 Mar 2020 | 5079.20 | 4869.00 | 5225.00 | 4812.60 | 1614608 | 5.39% |
| 19 Mar 2020 | 4819.55 | 4870.00 | 5096.60 | 4652.55 | 2554586 | -9.96% |
| 18 Mar 2020 | 5352.65 | 5671.00 | 5688.80 | 5312.55 | 973406 | -4.48% |
| 17 Mar 2020 | 5603.95 | 5502.00 | 5746.95 | 5502.00 | 1238640 | 2.26% |
| 16 Mar 2020 | 5480.25 | 5638.60 | 5688.00 | 5400.00 | 933424 | -6.14% |
| 13 Mar 2020 | 5838.60 | 5325.20 | 6063.50 | 4803.05 | 1480275 | 3.46% |
| 12 Mar 2020 | 5643.15 | 5939.30 | 5939.30 | 5555.55 | 1345986 | -8.19% |
| 11 Mar 2020 | 6146.30 | 6160.00 | 6310.95 | 6105.00 | 937029 | -0.88% |
| 09 Mar 2020 | 6201.10 | 6301.00 | 6374.00 | 6079.40 | 1082031 | -3.80% |
| 06 Mar 2020 | 6445.95 | 6196.40 | 6480.00 | 6100.15 | 1140899 | 1.26% |
| 05 Mar 2020 | 6365.95 | 6411.90 | 6464.00 | 6330.20 | 645853 | -0.29% |
| 04 Mar 2020 | 6384.35 | 6390.00 | 6424.00 | 6209.00 | 904360 | -0.03% |
| 03 Mar 2020 | 6386.05 | 6318.00 | 6422.15 | 6280.50 | 849199 | 1.61% |
| 02 Mar 2020 | 6285.15 | 6400.95 | 6439.55 | 6250.00 | 1219764 | 0.03% |
| 28 Feb 2020 | 6283.10 | 6163.05 | 6367.35 | 6103.20 | 1468843 | -0.11% |
| 27 Feb 2020 | 6289.80 | 6230.00 | 6338.05 | 6166.80 | 1492657 | 0.88% |
| 26 Feb 2020 | 6234.85 | 6350.00 | 6368.85 | 6186.05 | 1580738 | -2.80% |
| 25 Feb 2020 | 6414.55 | 6505.40 | 6510.00 | 6376.55 | 964897 | -0.86% |
| 24 Feb 2020 | 6470.40 | 6710.00 | 6710.00 | 6439.80 | 1091346 | -4.25% |
| 20 Feb 2020 | 6757.60 | 6761.00 | 6807.55 | 6720.00 | 682513 | 0.01% |
| 19 Feb 2020 | 6756.60 | 6850.00 | 6854.95 | 6624.60 | 1033939 | -0.36% |
| 18 Feb 2020 | 6781.10 | 6925.00 | 6930.00 | 6735.80 | 830678 | -1.82% |
| 17 Feb 2020 | 6906.75 | 6920.00 | 6980.00 | 6880.00 | 463548 | -0.10% |
| 14 Feb 2020 | 6913.80 | 7000.05 | 7088.95 | 6901.00 | 614859 | -1.30% |
| 13 Feb 2020 | 7005.05 | 7050.00 | 7056.00 | 6925.00 | 723169 | -0.54% |
| 12 Feb 2020 | 7043.30 | 7056.10 | 7110.00 | 7007.95 | 599364 | 0.14% |
| 11 Feb 2020 | 7033.75 | 6950.00 | 7089.00 | 6912.30 | 743160 | 2.04% |
| 10 Feb 2020 | 6892.90 | 6975.00 | 6989.10 | 6851.10 | 593773 | -1.13% |
| 07 Feb 2020 | 6971.75 | 7039.00 | 7050.00 | 6935.00 | 645814 | -0.71% |
| 06 Feb 2020 | 7021.60 | 7075.00 | 7120.35 | 6976.80 | 875714 | -0.27% |
| 05 Feb 2020 | 7040.90 | 7215.00 | 7231.60 | 7025.60 | 718489 | -2.20% |
| 04 Feb 2020 | 7199.60 | 7020.00 | 7215.00 | 7001.00 | 973311 | 2.69% |
| 03 Feb 2020 | 7011.30 | 6780.00 | 7044.85 | 6780.00 | 1010531 | 2.92% |
| 01 Feb 2020 | 6812.65 | 6915.00 | 7109.80 | 6740.30 | 1412932 | -1.46% |
| 31 Jan 2020 | 6913.50 | 7035.00 | 7064.00 | 6895.55 | 868935 | -1.52% |
| 30 Jan 2020 | 7020.45 | 7020.00 | 7049.00 | 6981.00 | 579174 | 0.14% |
| 29 Jan 2020 | 7010.30 | 7010.00 | 7116.25 | 6975.00 | 1001252 | 0.19% |
| 28 Jan 2020 | 6997.05 | 7179.95 | 7219.95 | 6963.00 | 1614448 | -2.12% |
| 27 Jan 2020 | 7148.80 | 7101.50 | 7225.00 | 7061.00 | 573149 | 0.29% |
| 24 Jan 2020 | 7128.45 | 7148.80 | 7210.00 | 7111.25 | 645723 | -0.26% |
| 23 Jan 2020 | 7147.10 | 7145.40 | 7220.00 | 7123.15 | 589326 | 0.16% |
| 22 Jan 2020 | 7135.60 | 7340.00 | 7374.95 | 7107.95 | 1048435 | -2.29% |
| 21 Jan 2020 | 7302.65 | 7411.50 | 7434.65 | 7287.80 | 442561 | -1.97% |
| 20 Jan 2020 | 7449.60 | 7521.25 | 7529.50 | 7421.05 | 407828 | -0.94% |
| 17 Jan 2020 | 7520.15 | 7469.00 | 7569.90 | 7432.55 | 750738 | 0.77% |
| 16 Jan 2020 | 7462.65 | 7456.50 | 7521.00 | 7421.20 | 640207 | -0.27% |
| 15 Jan 2020 | 7482.95 | 7388.95 | 7505.00 | 7353.00 | 692726 | 1.30% |
| 14 Jan 2020 | 7386.80 | 7355.00 | 7412.40 | 7325.60 | 548522 | 0.46% |
| 13 Jan 2020 | 7352.70 | 7332.00 | 7370.00 | 7279.80 | 537399 | 0.30% |
| 10 Jan 2020 | 7330.50 | 7261.40 | 7349.90 | 7234.40 | 747847 | 1.42% |
| 09 Jan 2020 | 7227.90 | 7140.00 | 7240.00 | 7102.00 | 798184 | 2.74% |
| 08 Jan 2020 | 7035.20 | 7060.00 | 7116.65 | 6980.45 | 793313 | -0.54% |
| 07 Jan 2020 | 7073.60 | 7100.00 | 7165.60 | 7026.40 | 590500 | 0.44% |
| 06 Jan 2020 | 7042.40 | 7200.00 | 7210.00 | 7026.50 | 748516 | -2.92% |
| 03 Jan 2020 | 7254.25 | 7328.95 | 7332.00 | 7226.00 | 571967 | -1.03% |
| 02 Jan 2020 | 7329.85 | 7327.60 | 7368.00 | 7312.00 | 616838 | 0.25% |
| 01 Jan 2020 | 7311.70 | 7377.00 | 7409.95 | 7282.05 | 634725 | -0.77% |
| 31 Dec 2019 | 7368.60 | 7412.50 | 7412.50 | 7355.25 | 560622 | -0.64% |
| 30 Dec 2019 | 7416.25 | 7378.00 | 7431.95 | 7341.60 | 739631 | 0.97% |
| 27 Dec 2019 | 7344.90 | 7268.00 | 7368.50 | 7251.40 | 665383 | 1.44% |
| 26 Dec 2019 | 7240.90 | 7334.00 | 7343.45 | 7222.00 | 556360 | -1.19% |
| 24 Dec 2019 | 7327.80 | 7397.00 | 7423.70 | 7302.00 | 850537 | -0.45% |
| 23 Dec 2019 | 7360.90 | 7275.00 | 7378.60 | 7250.10 | 914067 | 1.37% |
| 20 Dec 2019 | 7261.50 | 7240.65 | 7304.35 | 7227.50 | 679779 | 0.29% |
| 19 Dec 2019 | 7240.65 | 7248.95 | 7310.00 | 7166.00 | 1001697 | 0.00% |
| 18 Dec 2019 | 7240.65 | 7220.00 | 7254.95 | 7164.00 | 841740 | 0.63% |
| 17 Dec 2019 | 7195.15 | 7209.90 | 7276.50 | 7166.00 | 939918 | 0.77% |
| 16 Dec 2019 | 7140.05 | 7240.00 | 7257.70 | 7125.00 | 727854 | -1.04% |
| 13 Dec 2019 | 7214.95 | 7043.95 | 7249.00 | 7030.15 | 1199360 | 3.07% |
| 12 Dec 2019 | 6999.80 | 7030.40 | 7045.95 | 6975.50 | 932863 | 0.09% |
| 11 Dec 2019 | 6993.20 | 7000.00 | 7035.00 | 6955.20 | 603048 | 0.42% |
| 10 Dec 2019 | 6963.65 | 7019.00 | 7048.95 | 6905.00 | 790378 | -0.44% |
| 09 Dec 2019 | 6994.75 | 7007.00 | 7108.00 | 6952.35 | 1479832 | 1.57% |
| 06 Dec 2019 | 6886.70 | 7012.85 | 7050.00 | 6864.10 | 770911 | -1.80% |
| 05 Dec 2019 | 7012.85 | 7090.00 | 7125.15 | 6990.55 | 602894 | -0.89% |
| 04 Dec 2019 | 7076.10 | 7129.80 | 7170.00 | 7052.00 | 737723 | -0.88% |
| 03 Dec 2019 | 7138.80 | 7142.65 | 7240.00 | 7060.00 | 668269 | -0.01% |
| 02 Dec 2019 | 7139.35 | 7291.00 | 7294.85 | 7106.75 | 703838 | -1.47% |
| 29 Nov 2019 | 7245.85 | 7254.00 | 7293.85 | 7132.00 | 792083 | -0.21% |
| 28 Nov 2019 | 7261.25 | 7299.80 | 7321.10 | 7220.95 | 602077 | -0.45% |
| 27 Nov 2019 | 7294.40 | 7166.60 | 7300.00 | 7166.60 | 1070680 | 2.38% |
| 26 Nov 2019 | 7125.00 | 7238.00 | 7274.00 | 7084.00 | 1249810 | -1.54% |
