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
MRF Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Dec 2024 | 130343.20 | 131180.00 | 131180.00 | 129950.00 | 2554 | 0.00% |
| 23 Dec 2024 | 130345.90 | 128060.00 | 130500.00 | 128060.00 | 4229 | 1.79% |
| 20 Dec 2024 | 128057.90 | 129843.10 | 130660.10 | 127556.10 | 9524 | -1.37% |
| 19 Dec 2024 | 129843.10 | 129000.00 | 130103.95 | 128888.00 | 3035 | -0.44% |
| 18 Dec 2024 | 130411.30 | 131000.00 | 131499.35 | 130100.00 | 3584 | -0.43% |
| 17 Dec 2024 | 130976.60 | 132530.50 | 132530.55 | 130664.10 | 4757 | -1.17% |
| 16 Dec 2024 | 132530.50 | 133240.25 | 133442.80 | 132300.00 | 2755 | -0.53% |
| 13 Dec 2024 | 133235.25 | 132000.00 | 133500.00 | 130900.05 | 5396 | 1.03% |
| 12 Dec 2024 | 131872.40 | 132600.00 | 132781.75 | 131655.60 | 3243 | -0.49% |
| 11 Dec 2024 | 132517.40 | 132101.00 | 132800.00 | 131851.25 | 3350 | 0.04% |
| 10 Dec 2024 | 132458.25 | 133100.00 | 133119.30 | 131647.25 | 6593 | 0.23% |
| 09 Dec 2024 | 132151.40 | 131240.00 | 133172.50 | 130800.55 | 7413 | 1.16% |
| 06 Dec 2024 | 130635.55 | 130900.00 | 132200.00 | 130416.20 | 7588 | -0.10% |
| 05 Dec 2024 | 130761.50 | 126900.00 | 131210.00 | 126566.05 | 13817 | 3.09% |
| 04 Dec 2024 | 126841.40 | 125800.00 | 127200.00 | 125325.10 | 7926 | 1.00% |
| 03 Dec 2024 | 125585.05 | 125500.00 | 125896.60 | 124894.50 | 5200 | 0.18% |
| 02 Dec 2024 | 125359.35 | 125100.00 | 125440.85 | 124261.00 | 5110 | 0.09% |
| 29 Nov 2024 | 125251.30 | 123000.00 | 125432.10 | 122702.65 | 8271 | 1.28% |
| 28 Nov 2024 | 123662.35 | 124548.00 | 124689.95 | 123458.05 | 6135 | -0.70% |
| 27 Nov 2024 | 124534.20 | 124150.00 | 125299.95 | 123110.25 | 5246 | 0.29% |
| 26 Nov 2024 | 124173.20 | 124700.00 | 125749.70 | 124000.05 | 4556 | -0.26% |
| 25 Nov 2024 | 124492.35 | 126000.00 | 126200.00 | 124000.00 | 14605 | -0.08% |
| 22 Nov 2024 | 124597.00 | 123662.00 | 124742.80 | 122538.10 | 6464 | 0.88% |
| 21 Nov 2024 | 123509.90 | 123100.00 | 124099.95 | 121751.05 | 6696 | 0.45% |
| 19 Nov 2024 | 122950.60 | 120900.00 | 124194.55 | 120570.85 | 9833 | 1.73% |
| 18 Nov 2024 | 120861.10 | 119088.10 | 121174.65 | 119024.15 | 6728 | 0.26% |
| 14 Nov 2024 | 120551.75 | 120400.00 | 121901.00 | 120283.00 | 5012 | 0.06% |
| 13 Nov 2024 | 120483.70 | 120900.00 | 121659.95 | 119925.30 | 7941 | -0.36% |
| 12 Nov 2024 | 120924.15 | 123700.00 | 124107.70 | 120717.10 | 8804 | -1.72% |
| 11 Nov 2024 | 123045.60 | 120101.00 | 125154.05 | 120050.00 | 23062 | 3.09% |
| 08 Nov 2024 | 119354.30 | 121000.00 | 121249.45 | 117401.05 | 15073 | -1.38% |
| 07 Nov 2024 | 121025.95 | 121900.00 | 122333.65 | 120231.10 | 5330 | -0.48% |
| 06 Nov 2024 | 121613.55 | 119845.00 | 121840.80 | 119845.00 | 6948 | 1.74% |
| 05 Nov 2024 | 119530.15 | 120801.00 | 121243.90 | 118000.00 | 9899 | -1.11% |
| 04 Nov 2024 | 120876.75 | 123750.00 | 123830.30 | 120500.00 | 9772 | -1.99% |
| 01 Nov 2024 | 123330.30 | 122500.00 | 123499.45 | 122500.00 | 927 | 0.66% |
| 31 Oct 2024 | 122524.45 | 122100.00 | 122972.75 | 121503.00 | 4359 | 0.44% |
| 30 Oct 2024 | 121989.35 | 122200.00 | 123163.40 | 121300.05 | 6372 | -0.42% |
| 29 Oct 2024 | 122507.85 | 123399.00 | 123400.00 | 120750.00 | 5946 | -0.47% |
| 28 Oct 2024 | 123090.95 | 122900.00 | 124298.00 | 122819.30 | 5059 | 0.28% |
| 25 Oct 2024 | 122751.80 | 124131.20 | 124862.30 | 121875.05 | 6300 | -1.11% |
| 24 Oct 2024 | 124131.20 | 125600.00 | 125999.85 | 123950.00 | 5151 | -1.09% |
| 23 Oct 2024 | 125493.95 | 126100.00 | 126755.00 | 124988.40 | 6712 | -0.72% |
| 22 Oct 2024 | 126407.25 | 128990.00 | 128990.00 | 126100.00 | 5713 | -1.43% |
| 21 Oct 2024 | 128242.95 | 130100.00 | 132000.00 | 128051.05 | 9788 | -0.93% |
| 18 Oct 2024 | 129444.65 | 129800.00 | 129950.00 | 128618.00 | 3964 | -0.28% |
| 17 Oct 2024 | 129811.75 | 130421.00 | 130949.90 | 129400.00 | 3163 | -0.52% |
| 16 Oct 2024 | 130493.80 | 131000.25 | 131278.10 | 129530.05 | 5437 | -0.41% |
| 15 Oct 2024 | 131027.25 | 131914.00 | 132499.95 | 130850.00 | 6023 | -0.67% |
| 14 Oct 2024 | 131913.30 | 132197.60 | 132900.00 | 131251.20 | 5429 | -0.22% |
| 11 Oct 2024 | 132197.60 | 132400.00 | 132417.90 | 131151.20 | 3353 | -0.01% |
| 10 Oct 2024 | 132214.45 | 133600.00 | 133690.00 | 132000.00 | 3208 | -0.28% |
| 09 Oct 2024 | 132583.30 | 133800.00 | 133990.00 | 132450.85 | 4681 | 0.34% |
| 08 Oct 2024 | 132140.20 | 131600.00 | 132583.85 | 130850.10 | 5944 | 0.69% |
| 07 Oct 2024 | 131237.85 | 135377.00 | 135500.00 | 130555.00 | 7958 | -1.63% |
| 04 Oct 2024 | 133408.75 | 136600.00 | 136782.80 | 133000.00 | 10223 | -1.98% |
| 03 Oct 2024 | 136104.35 | 138000.00 | 139894.50 | 135924.40 | 7483 | -2.96% |
| 01 Oct 2024 | 140262.90 | 139600.00 | 140447.10 | 138950.20 | 3931 | 1.26% |
| 30 Sep 2024 | 138513.65 | 141000.00 | 141884.85 | 138200.05 | 6269 | -1.75% |
| 27 Sep 2024 | 140973.90 | 138700.00 | 142383.90 | 138377.00 | 12240 | 1.53% |
| 26 Sep 2024 | 138852.15 | 139250.00 | 139500.00 | 137697.05 | 8335 | -0.22% |
| 25 Sep 2024 | 139156.15 | 137348.00 | 139855.65 | 137300.15 | 8665 | 0.97% |
| 24 Sep 2024 | 137813.00 | 137210.00 | 137999.95 | 136750.00 | 5250 | 0.42% |
| 23 Sep 2024 | 137234.80 | 136050.00 | 137500.00 | 136050.00 | 5664 | 0.96% |
| 20 Sep 2024 | 135934.40 | 136500.00 | 136818.30 | 135100.05 | 13578 | -0.30% |
| 19 Sep 2024 | 136347.60 | 134700.00 | 136850.00 | 134122.95 | 7839 | 1.57% |
| 18 Sep 2024 | 134242.70 | 135690.00 | 135690.00 | 133300.00 | 4978 | -0.72% |
| 17 Sep 2024 | 135219.20 | 137050.00 | 137264.35 | 135052.95 | 2915 | -0.89% |
| 16 Sep 2024 | 136427.00 | 137800.00 | 138509.00 | 136100.00 | 5576 | -0.67% |
| 13 Sep 2024 | 137353.95 | 136400.00 | 137599.95 | 135800.05 | 4948 | 1.02% |
| 12 Sep 2024 | 135962.25 | 135798.00 | 136476.10 | 135500.00 | 3413 | 0.46% |
| 11 Sep 2024 | 135345.95 | 136220.00 | 136650.00 | 135141.80 | 5167 | -0.30% |
| 10 Sep 2024 | 135759.40 | 134850.00 | 136359.90 | 134255.65 | 5084 | 1.33% |
| 09 Sep 2024 | 133979.30 | 135000.00 | 135000.00 | 132600.00 | 6107 | -0.21% |
| 06 Sep 2024 | 134260.75 | 136350.00 | 136700.00 | 134042.45 | 3820 | -1.29% |
| 05 Sep 2024 | 136017.10 | 136250.00 | 136666.00 | 135500.00 | 3971 | 0.51% |
| 04 Sep 2024 | 135326.90 | 134398.00 | 135459.80 | 134055.45 | 4118 | 0.68% |
| 03 Sep 2024 | 134419.00 | 134750.00 | 134798.00 | 134040.00 | 4691 | 0.17% |
| 02 Sep 2024 | 134195.25 | 135450.00 | 136078.70 | 134000.00 | 6841 | -0.47% |
| 30 Aug 2024 | 134833.45 | 135400.00 | 135490.00 | 134400.00 | 10322 | 0.31% |
| 29 Aug 2024 | 134421.10 | 137000.00 | 137312.85 | 133390.00 | 10344 | -1.78% |
| 28 Aug 2024 | 136856.30 | 139500.00 | 139500.00 | 136486.35 | 6441 | -1.41% |
| 27 Aug 2024 | 138807.60 | 139360.00 | 139849.95 | 138448.90 | 4576 | -0.37% |
| 26 Aug 2024 | 139324.45 | 139999.55 | 140500.00 | 138361.15 | 9279 | 0.58% |
| 23 Aug 2024 | 138519.60 | 139500.00 | 140500.00 | 138231.35 | 5657 | -0.78% |
| 22 Aug 2024 | 139614.55 | 137437.80 | 139898.00 | 137437.80 | 5436 | 1.29% |
| 21 Aug 2024 | 137831.35 | 135300.00 | 138000.00 | 135300.00 | 6885 | 1.44% |
| 20 Aug 2024 | 135873.05 | 135600.00 | 136218.70 | 135051.00 | 4051 | 0.70% |
| 19 Aug 2024 | 134923.75 | 136280.00 | 136999.25 | 134500.50 | 9128 | -0.85% |
| 16 Aug 2024 | 136087.20 | 137250.00 | 137678.30 | 134622.05 | 9943 | 0.09% |
| 14 Aug 2024 | 135970.45 | 137105.00 | 138149.95 | 135522.85 | 6578 | -1.10% |
| 13 Aug 2024 | 137487.95 | 138299.95 | 138500.00 | 137020.00 | 4734 | 0.15% |
| 12 Aug 2024 | 137285.50 | 137100.00 | 138500.00 | 134500.00 | 15138 | 0.27% |
| 09 Aug 2024 | 136911.70 | 140391.55 | 141249.85 | 135400.00 | 17910 | -2.48% |
| 08 Aug 2024 | 140391.55 | 134500.00 | 142500.00 | 132000.00 | 39876 | 4.30% |
| 07 Aug 2024 | 134605.50 | 137500.00 | 138673.30 | 134206.05 | 6772 | -0.79% |
| 06 Aug 2024 | 135673.30 | 136025.00 | 139000.00 | 135300.00 | 7917 | -0.58% |
| 05 Aug 2024 | 136468.60 | 136800.00 | 137900.00 | 135275.00 | 9577 | -1.37% |
| 02 Aug 2024 | 138360.35 | 140265.00 | 140650.00 | 138001.00 | 6267 | -1.36% |
| 01 Aug 2024 | 140266.15 | 142461.50 | 143849.90 | 139600.00 | 8618 | -1.39% |
| 31 Jul 2024 | 142249.05 | 139950.00 | 142497.85 | 139950.00 | 11737 | 1.65% |
| 30 Jul 2024 | 139938.50 | 139260.00 | 140500.00 | 139254.60 | 7514 | 0.49% |
| 29 Jul 2024 | 139254.60 | 138880.50 | 140478.30 | 138500.00 | 12647 | 0.28% |
| 26 Jul 2024 | 138870.35 | 137890.00 | 139322.95 | 136206.05 | 13182 | 0.93% |
| 25 Jul 2024 | 137590.10 | 134500.15 | 139995.00 | 134500.15 | 17629 | 0.23% |
| 24 Jul 2024 | 137272.65 | 131470.15 | 137876.00 | 130955.55 | 22893 | 3.99% |
| 23 Jul 2024 | 132004.70 | 130501.00 | 133736.05 | 126225.60 | 18946 | 0.79% |
| 22 Jul 2024 | 130974.50 | 128123.55 | 131560.00 | 126600.15 | 19170 | 2.23% |
| 19 Jul 2024 | 128123.55 | 132250.00 | 132250.00 | 127500.00 | 18338 | -3.16% |
| 18 Jul 2024 | 132300.85 | 132701.10 | 133174.85 | 130786.00 | 5679 | -0.66% |
| 16 Jul 2024 | 133181.60 | 131850.00 | 133480.00 | 131400.00 | 8534 | 1.46% |
| 15 Jul 2024 | 131261.85 | 130220.00 | 134350.00 | 130220.00 | 16952 | 1.21% |
| 12 Jul 2024 | 129690.90 | 130610.00 | 130999.95 | 129221.15 | 4312 | -0.70% |
| 11 Jul 2024 | 130605.90 | 130401.00 | 131332.95 | 130280.00 | 3872 | -0.20% |
| 10 Jul 2024 | 130872.45 | 131999.00 | 131999.00 | 128200.00 | 7283 | -0.36% |
| 09 Jul 2024 | 131350.55 | 129500.00 | 131649.95 | 128759.80 | 7879 | 2.00% |
| 08 Jul 2024 | 128771.10 | 129174.00 | 131230.50 | 128058.95 | 20120 | -0.14% |
| 05 Jul 2024 | 128951.05 | 128500.00 | 130650.00 | 128200.00 | 7882 | 0.34% |
| 04 Jul 2024 | 128517.85 | 128975.00 | 129150.00 | 127830.05 | 4989 | -0.32% |
| 03 Jul 2024 | 128927.90 | 129222.50 | 129325.05 | 128000.00 | 6825 | 0.19% |
| 02 Jul 2024 | 128687.10 | 129770.00 | 129959.95 | 128125.10 | 6210 | -0.76% |
| 01 Jul 2024 | 129667.95 | 129600.50 | 130500.00 | 127701.50 | 11010 | 0.16% |
| 28 Jun 2024 | 129459.15 | 125511.00 | 130837.40 | 125399.95 | 21408 | 3.39% |
| 27 Jun 2024 | 125211.00 | 125927.45 | 126154.45 | 124800.05 | 6984 | -0.57% |
| 26 Jun 2024 | 125927.45 | 127480.00 | 127480.00 | 125800.50 | 5775 | -0.81% |
| 25 Jun 2024 | 126954.85 | 126000.00 | 127770.00 | 125460.30 | 6690 | 1.36% |
| 24 Jun 2024 | 125245.30 | 125694.00 | 126344.40 | 124500.00 | 9053 | -0.04% |
| 21 Jun 2024 | 125289.30 | 126300.00 | 127100.00 | 125000.00 | 7878 | -0.80% |
| 20 Jun 2024 | 126301.15 | 125200.00 | 126700.00 | 124615.35 | 6497 | 1.08% |
| 19 Jun 2024 | 124948.75 | 125900.00 | 126197.95 | 124750.00 | 3973 | -0.71% |
| 18 Jun 2024 | 125848.20 | 125580.70 | 126329.95 | 125580.70 | 3439 | 0.21% |
| 14 Jun 2024 | 125580.70 | 126079.00 | 126326.00 | 125387.00 | 5958 | -0.40% |
| 13 Jun 2024 | 126079.60 | 126101.45 | 126765.30 | 125851.15 | 2995 | 0.00% |
| 12 Jun 2024 | 126077.45 | 126400.00 | 126900.00 | 125830.05 | 5185 | -0.14% |
| 11 Jun 2024 | 126258.90 | 126970.00 | 127500.00 | 126055.00 | 4595 | -0.55% |
| 10 Jun 2024 | 126963.30 | 128199.00 | 128200.00 | 126049.40 | 14250 | -0.25% |
| 07 Jun 2024 | 127280.45 | 126132.05 | 127450.00 | 125801.50 | 7440 | 0.91% |
| 06 Jun 2024 | 126132.05 | 128500.00 | 128697.65 | 125933.55 | 10281 | -1.43% |
| 05 Jun 2024 | 127959.70 | 123150.00 | 128328.35 | 122016.90 | 9992 | 4.97% |
| 04 Jun 2024 | 121903.20 | 127000.00 | 127000.00 | 116347.85 | 19731 | -3.99% |
| 03 Jun 2024 | 126970.40 | 128900.00 | 128900.00 | 126700.15 | 17642 | 1.23% |
| 31 May 2024 | 125431.50 | 126100.00 | 126899.95 | 125027.55 | 14691 | -0.03% |
| 30 May 2024 | 125466.05 | 128000.00 | 128002.50 | 125050.00 | 8549 | -2.09% |
| 29 May 2024 | 128147.85 | 129500.00 | 129699.95 | 127920.00 | 5173 | -0.74% |
| 28 May 2024 | 129109.20 | 131300.00 | 131498.20 | 129000.00 | 5327 | -1.41% |
| 27 May 2024 | 130953.75 | 130800.00 | 132800.00 | 130151.00 | 16733 | -0.07% |
| 24 May 2024 | 131039.55 | 130150.00 | 131497.00 | 128968.20 | 8423 | 0.68% |
| 23 May 2024 | 130160.75 | 129481.25 | 130585.00 | 129051.05 | 11228 | 0.52% |
| 22 May 2024 | 129481.25 | 129650.00 | 130200.00 | 129000.00 | 7108 | -0.11% |
| 21 May 2024 | 129620.75 | 127560.00 | 129992.30 | 127560.00 | 7993 | 0.42% |
| 18 May 2024 | 129084.15 | 128700.00 | 129499.00 | 128700.00 | 483 | -0.05% |
| 17 May 2024 | 129143.60 | 128900.00 | 129589.15 | 128400.00 | 9747 | 0.14% |
| 16 May 2024 | 128964.30 | 127555.00 | 129150.00 | 127050.00 | 6690 | 1.19% |
| 15 May 2024 | 127445.45 | 128000.00 | 128549.95 | 127301.95 | 6132 | -0.58% |
| 14 May 2024 | 128194.95 | 128700.00 | 129000.00 | 127700.00 | 5329 | -0.53% |
| 13 May 2024 | 128881.90 | 127595.70 | 129199.80 | 125623.15 | 9777 | 1.01% |
| 10 May 2024 | 127595.70 | 126700.00 | 127850.95 | 125543.45 | 5922 | 1.09% |
| 09 May 2024 | 126225.15 | 126300.00 | 127699.90 | 125800.00 | 7038 | -0.36% |
| 08 May 2024 | 126677.65 | 124514.50 | 127190.15 | 123840.00 | 9470 | 1.74% |
| 07 May 2024 | 124514.50 | 126475.50 | 126986.05 | 123111.10 | 13141 | -1.55% |
| 06 May 2024 | 126475.50 | 129450.00 | 129450.00 | 125001.10 | 16067 | -1.62% |
| 03 May 2024 | 128560.40 | 134300.00 | 134300.00 | 127767.90 | 32315 | -3.96% |
| 02 May 2024 | 133861.95 | 134038.45 | 135000.00 | 132500.00 | 9911 | 0.63% |
| 30 Apr 2024 | 133019.45 | 131052.65 | 135582.40 | 131052.65 | 14637 | 1.68% |
| 29 Apr 2024 | 130821.30 | 131000.00 | 131240.00 | 130400.00 | 3233 | 0.45% |
| 26 Apr 2024 | 130237.75 | 129700.00 | 130750.00 | 129632.70 | 3735 | 0.47% |
| 25 Apr 2024 | 129632.70 | 128500.00 | 129874.60 | 128200.00 | 5828 | 0.86% |
| 24 Apr 2024 | 128524.45 | 129437.80 | 130147.60 | 128325.05 | 4696 | -0.54% |
| 23 Apr 2024 | 129226.70 | 129500.00 | 130104.10 | 128754.95 | 5398 | 0.16% |
| 22 Apr 2024 | 129020.05 | 129900.00 | 131651.00 | 128709.10 | 6055 | -0.11% |
| 19 Apr 2024 | 129157.65 | 128921.00 | 129521.05 | 127312.10 | 6377 | -0.06% |
| 18 Apr 2024 | 129231.50 | 130749.95 | 131503.10 | 129003.85 | 4811 | -0.71% |
| 16 Apr 2024 | 130156.15 | 128500.00 | 130688.70 | 128001.15 | 6799 | 0.55% |
| 15 Apr 2024 | 129443.80 | 131399.50 | 131399.50 | 129170.00 | 8752 | -1.73% |
| 12 Apr 2024 | 131716.50 | 133000.00 | 133349.50 | 131500.00 | 4795 | -0.73% |
| 10 Apr 2024 | 132679.60 | 133500.00 | 133887.95 | 132250.00 | 4292 | -0.18% |
| 09 Apr 2024 | 132923.70 | 132920.00 | 133989.70 | 132679.10 | 3764 | 0.16% |
| 08 Apr 2024 | 132708.45 | 134807.00 | 135799.00 | 130775.25 | 15744 | -2.03% |
| 05 Apr 2024 | 135464.60 | 135690.00 | 136100.00 | 134500.00 | 6537 | 0.08% |
| 04 Apr 2024 | 135360.95 | 136398.00 | 137117.25 | 135101.00 | 5388 | -0.61% |
| 03 Apr 2024 | 136190.70 | 137199.00 | 137554.95 | 136000.00 | 6928 | -0.66% |
| 02 Apr 2024 | 137092.80 | 136300.00 | 137489.95 | 134906.70 | 7756 | 1.01% |
| 01 Apr 2024 | 135719.35 | 135995.00 | 136989.90 | 134555.05 | 12671 | 1.75% |
| 28 Mar 2024 | 133387.35 | 132889.00 | 134000.00 | 132000.50 | 10442 | 1.20% |
| 27 Mar 2024 | 131809.40 | 132000.00 | 133843.90 | 131264.00 | 7985 | 0.12% |
| 26 Mar 2024 | 131645.40 | 131995.00 | 132317.35 | 130700.05 | 7707 | 0.26% |
| 22 Mar 2024 | 131302.95 | 131700.00 | 132749.90 | 130500.00 | 11040 | -0.21% |
| 21 Mar 2024 | 131583.60 | 132022.00 | 132969.90 | 131045.55 | 10316 | 0.05% |
| 20 Mar 2024 | 131512.65 | 132680.05 | 134039.05 | 129614.60 | 14354 | -0.88% |
| 19 Mar 2024 | 132679.75 | 136990.00 | 136990.00 | 132150.15 | 13171 | -3.16% |
| 18 Mar 2024 | 137012.75 | 141300.00 | 141300.00 | 136300.00 | 16839 | -3.04% |
| 15 Mar 2024 | 141312.05 | 140500.00 | 142632.80 | 137545.85 | 23415 | 0.72% |
| 14 Mar 2024 | 140301.70 | 139100.00 | 142923.40 | 138900.00 | 7838 | 0.89% |
| 13 Mar 2024 | 139057.70 | 142276.65 | 143500.00 | 137746.90 | 9846 | -2.26% |
| 12 Mar 2024 | 142276.65 | 144644.50 | 144644.50 | 141600.00 | 6303 | -1.84% |
| 11 Mar 2024 | 144950.70 | 144500.00 | 145337.30 | 143885.70 | 10522 | 0.69% |
| 07 Mar 2024 | 143956.65 | 145735.90 | 145735.90 | 143528.20 | 7336 | -1.22% |
| 06 Mar 2024 | 145740.10 | 145580.00 | 146149.95 | 144000.00 | 5515 | 0.24% |
| 05 Mar 2024 | 145396.25 | 146499.95 | 147144.95 | 145000.00 | 4157 | -0.51% |
| 04 Mar 2024 | 146145.80 | 145625.00 | 146800.00 | 144615.75 | 9680 | 0.52% |
| 02 Mar 2024 | 145393.30 | 145150.00 | 146500.00 | 145001.00 | 668 | 0.14% |
| 01 Mar 2024 | 145186.00 | 146081.55 | 147500.00 | 144100.00 | 8313 | -0.61% |
| 29 Feb 2024 | 146081.55 | 146300.00 | 147087.40 | 144746.70 | 58201 | 0.04% |
| 28 Feb 2024 | 146028.40 | 147500.00 | 148500.00 | 145700.00 | 9984 | -0.76% |
| 27 Feb 2024 | 147149.15 | 148900.00 | 149650.00 | 146108.00 | 11115 | -0.83% |
| 26 Feb 2024 | 148374.75 | 150850.00 | 151224.75 | 147375.15 | 24255 | -1.56% |
| 23 Feb 2024 | 150725.00 | 150164.50 | 151445.00 | 150050.00 | 7594 | 0.37% |
| 22 Feb 2024 | 150164.50 | 149206.00 | 150740.00 | 148903.05 | 7334 | 0.32% |
| 21 Feb 2024 | 149685.95 | 148700.00 | 150794.70 | 148700.00 | 12528 | 0.71% |
| 20 Feb 2024 | 148626.10 | 148354.00 | 148938.05 | 147129.55 | 6520 | -0.19% |
| 19 Feb 2024 | 148902.30 | 148998.40 | 149549.95 | 148101.00 | 11657 | 0.57% |
| 16 Feb 2024 | 148054.50 | 148848.00 | 149200.00 | 147499.90 | 9418 | -0.31% |
| 15 Feb 2024 | 148509.85 | 148000.00 | 150199.40 | 147050.00 | 16290 | 0.83% |
| 14 Feb 2024 | 147284.50 | 144100.00 | 148035.50 | 142768.40 | 11908 | 1.84% |
| 13 Feb 2024 | 144627.40 | 144802.00 | 145406.50 | 142500.60 | 15951 | 0.57% |
| 12 Feb 2024 | 143802.75 | 137600.00 | 144769.60 | 137555.00 | 40809 | 4.90% |
| 09 Feb 2024 | 137083.35 | 143750.00 | 143750.00 | 136300.00 | 26614 | -3.79% |
| 08 Feb 2024 | 142483.10 | 143850.00 | 143850.00 | 142010.05 | 7121 | -0.36% |
| 07 Feb 2024 | 142996.80 | 144385.00 | 144827.55 | 142532.00 | 7534 | -0.27% |
| 06 Feb 2024 | 143387.70 | 142245.00 | 143600.00 | 141761.10 | 8245 | 1.23% |
| 05 Feb 2024 | 141645.75 | 142885.00 | 143974.35 | 140411.30 | 19822 | 0.50% |
| 02 Feb 2024 | 140941.85 | 143000.00 | 143499.45 | 140447.30 | 12058 | -1.08% |
| 01 Feb 2024 | 142477.80 | 143500.00 | 144350.00 | 141701.00 | 12544 | -0.07% |
| 31 Jan 2024 | 142577.40 | 141000.00 | 142844.95 | 140500.10 | 11634 | 1.39% |
| 30 Jan 2024 | 140619.85 | 144650.00 | 144750.00 | 140004.00 | 13414 | -2.26% |
| 29 Jan 2024 | 143873.60 | 136857.15 | 144150.00 | 136333.05 | 26375 | 5.13% |
| 25 Jan 2024 | 136857.95 | 140457.00 | 140599.95 | 136133.05 | 13504 | -2.08% |
| 24 Jan 2024 | 139771.05 | 141900.00 | 141999.85 | 136105.25 | 17366 | -0.87% |
| 23 Jan 2024 | 140997.25 | 145786.00 | 147849.80 | 139821.25 | 22069 | -3.00% |
| 20 Jan 2024 | 145363.35 | 140800.00 | 146496.15 | 140222.00 | 15816 | 4.25% |
| 19 Jan 2024 | 139431.95 | 138995.30 | 139995.95 | 138033.35 | 10260 | 1.34% |
| 18 Jan 2024 | 137587.20 | 136400.00 | 137949.95 | 133750.00 | 14497 | 2.01% |
| 17 Jan 2024 | 134878.30 | 136229.00 | 150254.15 | 134000.05 | 37455 | -1.26% |
| 16 Jan 2024 | 136594.70 | 135215.30 | 137800.00 | 135215.30 | 7490 | 0.47% |
| 15 Jan 2024 | 135951.15 | 134699.00 | 136799.95 | 133650.05 | 8379 | 1.19% |
| 12 Jan 2024 | 134351.10 | 133868.00 | 134639.90 | 132661.35 | 6940 | 0.74% |
| 11 Jan 2024 | 133368.00 | 132459.00 | 133625.00 | 132002.70 | 4736 | 1.17% |
| 10 Jan 2024 | 131828.40 | 132099.00 | 132199.60 | 130210.00 | 5915 | 0.10% |
| 09 Jan 2024 | 131692.45 | 132000.00 | 133100.00 | 131202.20 | 5777 | -0.17% |
| 08 Jan 2024 | 131920.60 | 133401.00 | 133599.95 | 131200.00 | 7613 | -0.59% |
| 05 Jan 2024 | 132701.25 | 131600.00 | 133500.05 | 131600.00 | 8182 | 0.91% |
| 04 Jan 2024 | 131509.75 | 130500.00 | 131950.00 | 130149.00 | 6833 | 0.70% |
| 03 Jan 2024 | 130595.85 | 129740.00 | 130955.00 | 129000.00 | 7203 | 0.46% |
| 02 Jan 2024 | 129992.30 | 129450.00 | 130269.60 | 127257.10 | 8846 | 0.44% |
| 01 Jan 2024 | 129423.55 | 129570.00 | 130734.35 | 129000.00 | 9043 | -0.12% |
| 29 Dec 2023 | 129579.25 | 126100.00 | 130399.35 | 125084.65 | 17516 | 2.95% |
| 28 Dec 2023 | 125861.35 | 121233.00 | 126630.60 | 121000.00 | 13240 | 3.98% |
| 27 Dec 2023 | 121038.55 | 120269.35 | 121343.90 | 120000.00 | 4444 | 0.64% |
| 26 Dec 2023 | 120269.35 | 120280.00 | 120499.00 | 119701.00 | 2962 | 0.61% |
| 22 Dec 2023 | 119544.30 | 119660.00 | 120699.95 | 117900.05 | 12705 | 1.67% |
| 21 Dec 2023 | 117575.20 | 117000.95 | 117727.95 | 115500.05 | 4166 | 0.22% |
| 20 Dec 2023 | 117318.95 | 119500.00 | 119598.05 | 117000.00 | 4608 | -1.23% |
| 19 Dec 2023 | 118784.60 | 119312.75 | 120000.00 | 118567.45 | 4139 | -0.53% |
| 18 Dec 2023 | 119418.65 | 120086.00 | 120277.00 | 119312.35 | 3968 | -0.55% |
| 15 Dec 2023 | 120084.05 | 120559.80 | 121193.35 | 119851.40 | 4857 | -0.39% |
| 14 Dec 2023 | 120558.80 | 119950.00 | 121000.00 | 119550.05 | 4276 | 0.65% |
| 13 Dec 2023 | 119785.25 | 119500.00 | 120067.95 | 119146.00 | 3862 | 0.24% |
| 12 Dec 2023 | 119502.90 | 119050.45 | 120351.00 | 118900.00 | 8705 | 0.38% |
| 11 Dec 2023 | 119050.45 | 117950.00 | 119600.00 | 117616.10 | 9161 | 0.93% |
| 08 Dec 2023 | 117949.40 | 117450.00 | 118099.80 | 117021.25 | 7684 | 0.46% |
| 07 Dec 2023 | 117408.55 | 114090.00 | 119000.00 | 113844.10 | 11242 | 2.91% |
| 06 Dec 2023 | 114088.85 | 113720.00 | 114499.95 | 113450.75 | 3569 | 0.32% |
| 05 Dec 2023 | 113729.85 | 111690.00 | 114459.00 | 110985.05 | 7340 | 1.99% |
| 04 Dec 2023 | 111506.65 | 112000.00 | 112099.85 | 110856.20 | 4689 | 0.09% |
| 01 Dec 2023 | 111409.30 | 111651.00 | 112100.00 | 111110.50 | 3677 | -0.25% |
| 30 Nov 2023 | 111683.00 | 112200.00 | 112989.95 | 111443.20 | 13163 | -0.52% |
| 29 Nov 2023 | 112266.55 | 111600.05 | 112496.25 | 111600.05 | 5354 | 0.65% |
| 28 Nov 2023 | 111546.95 | 111400.00 | 111800.00 | 111200.00 | 3104 | 0.09% |
| 24 Nov 2023 | 111448.20 | 111000.00 | 111550.00 | 110768.15 | 2854 | 0.06% |
| 23 Nov 2023 | 111378.70 | 111200.00 | 111999.95 | 111118.00 | 1854 | 0.16% |
| 22 Nov 2023 | 111197.75 | 111002.10 | 111785.95 | 110617.55 | 3222 | -0.21% |
| 21 Nov 2023 | 111434.30 | 111400.00 | 111749.95 | 110882.70 | 2888 | 0.04% |
| 20 Nov 2023 | 111390.95 | 111339.00 | 111600.00 | 110649.95 | 4443 | -0.08% |
| 17 Nov 2023 | 111475.25 | 110000.00 | 112599.90 | 109800.35 | 11891 | 1.07% |
| 16 Nov 2023 | 110298.85 | 109020.00 | 110500.00 | 109000.00 | 5724 | 0.84% |
| 15 Nov 2023 | 109379.50 | 108299.00 | 109510.45 | 107812.60 | 6906 | 1.62% |
| 13 Nov 2023 | 107637.60 | 108500.00 | 108500.00 | 107033.05 | 6671 | -0.56% |
| 12 Nov 2023 | 108240.60 | 108545.00 | 108980.00 | 108000.00 | 993 | -0.05% |
| 10 Nov 2023 | 108295.70 | 108299.00 | 108479.90 | 107338.10 | 3311 | 0.20% |
| 09 Nov 2023 | 108078.20 | 108325.50 | 109108.95 | 107774.40 | 5103 | -0.25% |
| 08 Nov 2023 | 108348.10 | 107830.00 | 108700.00 | 107330.10 | 5787 | 1.08% |
| 07 Nov 2023 | 107185.40 | 108000.00 | 108000.00 | 107008.05 | 4702 | -0.19% |
| 06 Nov 2023 | 107391.85 | 108895.00 | 108895.00 | 107103.20 | 7716 | -0.31% |
| 03 Nov 2023 | 107723.25 | 110749.80 | 111800.00 | 107300.00 | 25427 | -2.51% |
| 02 Nov 2023 | 110500.05 | 109500.20 | 110800.00 | 108925.00 | 5623 | 1.76% |
| 01 Nov 2023 | 108583.80 | 108500.00 | 109275.00 | 108349.80 | 3163 | 0.26% |
| 31 Oct 2023 | 108297.80 | 109499.95 | 109499.95 | 107907.10 | 8331 | -0.66% |
| 30 Oct 2023 | 109015.70 | 108190.80 | 109449.60 | 107919.45 | 4654 | 0.76% |
| 27 Oct 2023 | 108190.80 | 108279.00 | 108876.00 | 107629.35 | 3807 | 0.66% |
| 26 Oct 2023 | 107481.30 | 108700.00 | 108700.00 | 107075.95 | 5675 | -1.06% |
| 25 Oct 2023 | 108632.45 | 109299.95 | 109948.85 | 108150.00 | 4580 | -0.32% |
| 23 Oct 2023 | 108977.35 | 109350.00 | 110400.00 | 108639.15 | 9731 | -0.48% |
| 20 Oct 2023 | 109504.60 | 109170.10 | 110046.40 | 108900.05 | 3657 | -0.06% |
| 19 Oct 2023 | 109575.05 | 109400.50 | 110149.95 | 108701.00 | 5030 | -0.09% |
| 18 Oct 2023 | 109672.80 | 111000.00 | 111099.95 | 109401.05 | 5862 | -1.09% |
| 17 Oct 2023 | 110885.75 | 110700.00 | 113439.30 | 110611.55 | 15221 | 1.22% |
| 16 Oct 2023 | 109548.45 | 108990.10 | 109850.00 | 108320.95 | 4661 | 0.42% |
| 13 Oct 2023 | 109092.75 | 108754.00 | 109250.00 | 108300.15 | 3150 | 0.37% |
| 12 Oct 2023 | 108685.25 | 108100.00 | 108850.00 | 107910.15 | 3311 | 0.88% |
| 11 Oct 2023 | 107738.15 | 107320.00 | 108162.70 | 107298.90 | 3534 | 0.50% |
| 10 Oct 2023 | 107204.10 | 107699.00 | 108010.55 | 107001.00 | 4103 | -0.06% |
| 09 Oct 2023 | 107266.95 | 107350.00 | 107684.55 | 106405.00 | 4229 | -0.26% |
| 06 Oct 2023 | 107550.25 | 107000.00 | 108000.00 | 107000.00 | 3580 | 0.73% |
| 05 Oct 2023 | 106770.50 | 107300.00 | 107820.00 | 106583.05 | 3120 | -0.12% |
| 04 Oct 2023 | 106901.40 | 108249.80 | 108249.80 | 106441.10 | 3710 | -1.29% |
| 03 Oct 2023 | 108294.45 | 108149.75 | 108600.60 | 106551.05 | 5523 | 0.93% |
| 29 Sep 2023 | 107295.60 | 108725.85 | 109362.35 | 106800.00 | 9966 | -1.32% |
| 28 Sep 2023 | 108726.40 | 110112.00 | 110277.50 | 108306.10 | 7911 | -1.41% |
| 27 Sep 2023 | 110285.40 | 109719.60 | 110500.00 | 109251.90 | 2909 | 0.52% |
| 26 Sep 2023 | 109719.60 | 109300.00 | 109979.95 | 108981.45 | 3557 | 0.33% |
| 25 Sep 2023 | 109360.20 | 108999.95 | 109489.90 | 107651.00 | 6572 | 0.65% |
| 22 Sep 2023 | 108655.05 | 108500.00 | 109350.00 | 108477.05 | 3372 | -0.17% |
| 21 Sep 2023 | 108841.65 | 109017.60 | 109775.00 | 108500.00 | 3636 | -0.70% |
| 20 Sep 2023 | 109603.90 | 109000.00 | 109764.65 | 108100.00 | 4471 | 0.55% |
| 18 Sep 2023 | 109003.95 | 109666.00 | 109798.75 | 108060.00 | 7075 | -0.21% |
| 15 Sep 2023 | 109233.85 | 111000.00 | 112727.95 | 108539.70 | 14149 | -1.59% |
| 14 Sep 2023 | 111001.25 | 109000.00 | 111200.00 | 109000.00 | 6353 | 1.78% |
| 13 Sep 2023 | 109058.65 | 108108.00 | 109191.65 | 107476.80 | 7363 | 1.06% |
| 12 Sep 2023 | 107916.20 | 109800.00 | 109800.00 | 107555.05 | 8831 | -1.39% |
| 11 Sep 2023 | 109440.45 | 109450.00 | 109850.00 | 108905.00 | 3871 | 0.53% |
| 08 Sep 2023 | 108858.40 | 109300.00 | 109420.75 | 108600.20 | 2652 | -0.32% |
| 07 Sep 2023 | 109205.15 | 108831.00 | 109885.60 | 108798.80 | 2632 | -0.17% |
| 06 Sep 2023 | 109395.75 | 108250.50 | 109537.95 | 107500.00 | 8365 | 0.81% |
| 05 Sep 2023 | 108520.00 | 108453.70 | 108800.00 | 107888.15 | 3494 | 0.30% |
| 04 Sep 2023 | 108195.40 | 108499.00 | 108980.00 | 107347.55 | 4965 | 0.20% |
| 01 Sep 2023 | 107984.15 | 109500.00 | 109500.00 | 107559.05 | 6574 | -0.65% |
| 31 Aug 2023 | 108686.25 | 109677.00 | 109677.00 | 108266.35 | 5954 | -0.83% |
| 30 Aug 2023 | 109593.95 | 108999.00 | 109778.65 | 108812.50 | 2943 | 0.72% |
| 29 Aug 2023 | 108812.50 | 108353.70 | 109000.00 | 108250.85 | 2244 | 0.48% |
| 28 Aug 2023 | 108288.00 | 108523.70 | 108900.55 | 107921.55 | 3583 | -0.23% |
| 25 Aug 2023 | 108542.00 | 108127.65 | 108895.70 | 108000.55 | 3562 | -0.05% |
| 24 Aug 2023 | 108595.15 | 109399.00 | 109399.00 | 108106.00 | 4788 | -0.07% |
| 23 Aug 2023 | 108675.55 | 108410.00 | 109200.00 | 108051.15 | 4181 | 0.24% |
| 22 Aug 2023 | 108411.80 | 108300.00 | 108549.95 | 107758.00 | 3566 | 0.57% |
| 21 Aug 2023 | 107798.45 | 108500.00 | 108599.95 | 107568.10 | 6810 | 0.04% |
| 18 Aug 2023 | 107760.35 | 106500.00 | 108000.00 | 106430.05 | 7089 | 1.21% |
| 17 Aug 2023 | 106472.90 | 105905.80 | 106979.25 | 105905.80 | 4952 | 0.01% |
| 16 Aug 2023 | 106463.70 | 105500.00 | 106650.00 | 104834.35 | 4641 | 0.19% |
| 14 Aug 2023 | 106266.35 | 105711.05 | 106650.00 | 104807.00 | 4265 | 0.26% |
| 11 Aug 2023 | 105989.25 | 106750.00 | 106750.00 | 105615.60 | 4759 | -0.34% |
| 10 Aug 2023 | 106355.60 | 106400.25 | 106753.30 | 105600.05 | 6482 | -0.06% |
| 09 Aug 2023 | 106416.90 | 107634.85 | 107999.00 | 106000.00 | 8607 | -1.13% |
| 08 Aug 2023 | 107634.85 | 108216.25 | 108830.55 | 105864.15 | 11305 | -0.54% |
| 07 Aug 2023 | 108216.25 | 111472.00 | 111500.00 | 107912.35 | 11175 | -2.77% |
| 04 Aug 2023 | 111296.50 | 108469.00 | 111997.00 | 106775.35 | 26665 | 4.04% |
| 03 Aug 2023 | 106973.35 | 102603.00 | 107600.00 | 101400.05 | 23043 | 4.27% |
| 02 Aug 2023 | 102589.20 | 102998.00 | 103199.95 | 102000.00 | 3702 | -0.67% |
| 01 Aug 2023 | 103285.75 | 102507.15 | 103570.95 | 102507.15 | 3426 | 0.32% |
| 31 Jul 2023 | 102956.25 | 102270.00 | 103298.85 | 102100.00 | 3198 | 0.41% |
| 28 Jul 2023 | 102534.15 | 102050.20 | 102792.15 | 101880.70 | 2608 | 0.13% |
| 27 Jul 2023 | 102403.15 | 102625.00 | 102899.00 | 101870.35 | 2542 | 0.19% |
| 26 Jul 2023 | 102205.15 | 103000.00 | 103263.50 | 102000.00 | 4152 | -0.31% |
| 25 Jul 2023 | 102525.80 | 102202.10 | 102699.00 | 102000.00 | 2053 | -0.19% |
| 24 Jul 2023 | 102723.50 | 102100.00 | 103186.70 | 101750.00 | 4020 | 0.62% |
| 21 Jul 2023 | 102089.25 | 101999.30 | 102300.30 | 101550.00 | 2112 | 0.19% |
| 20 Jul 2023 | 101896.20 | 102500.00 | 102733.95 | 101600.00 | 3770 | -0.80% |
| 19 Jul 2023 | 102718.15 | 102256.00 | 102990.00 | 102065.30 | 4956 | 0.46% |
| 18 Jul 2023 | 102245.45 | 102000.00 | 102499.95 | 101611.05 | 3212 | 0.25% |
| 17 Jul 2023 | 101988.15 | 102141.20 | 102341.20 | 101820.50 | 2065 | -0.15% |
| 14 Jul 2023 | 102141.20 | 101450.00 | 102400.00 | 101264.25 | 5109 | 0.87% |
| 13 Jul 2023 | 101263.95 | 102102.00 | 102300.00 | 101003.30 | 3256 | -0.95% |
| 12 Jul 2023 | 102231.40 | 101899.00 | 102494.95 | 101652.70 | 6691 | 0.30% |
| 11 Jul 2023 | 101930.20 | 100949.90 | 102214.90 | 100811.05 | 7421 | 1.32% |
| 10 Jul 2023 | 100602.85 | 101177.00 | 101842.30 | 100400.25 | 5534 | -0.62% |
| 07 Jul 2023 | 101227.65 | 101180.00 | 101974.95 | 100680.00 | 6354 | -0.08% |
| 06 Jul 2023 | 101306.50 | 100215.00 | 101888.00 | 100043.50 | 8593 | 1.11% |
| 05 Jul 2023 | 100191.20 | 99600.00 | 100300.00 | 99099.00 | 5430 | 1.05% |
| 04 Jul 2023 | 99148.90 | 100480.00 | 100480.00 | 99000.00 | 5734 | -0.75% |
| 03 Jul 2023 | 99899.45 | 101073.00 | 101888.00 | 99600.00 | 9229 | -1.34% |
| 30 Jun 2023 | 101260.50 | 100598.00 | 101648.30 | 100020.25 | 9620 | 0.87% |
| 28 Jun 2023 | 100387.20 | 99891.25 | 100699.85 | 99600.00 | 4178 | 0.80% |
| 27 Jun 2023 | 99591.25 | 99900.00 | 100500.95 | 99300.00 | 7862 | -0.36% |
| 26 Jun 2023 | 99954.65 | 99799.95 | 100079.90 | 99071.80 | 3699 | 0.46% |
| 23 Jun 2023 | 99492.05 | 99977.00 | 99977.00 | 98880.05 | 4670 | -0.38% |
| 22 Jun 2023 | 99868.45 | 100400.00 | 100900.00 | 99500.00 | 5564 | -0.55% |
| 21 Jun 2023 | 100422.20 | 99648.00 | 100950.00 | 99484.35 | 10714 | 1.08% |
| 20 Jun 2023 | 99348.20 | 100200.00 | 100200.00 | 98280.10 | 8914 | -0.41% |
| 19 Jun 2023 | 99758.20 | 100000.00 | 100651.00 | 99557.05 | 4964 | -0.13% |
| 16 Jun 2023 | 99892.50 | 100083.00 | 100694.95 | 99549.50 | 9713 | -0.19% |
| 15 Jun 2023 | 100081.00 | 100099.00 | 100849.60 | 99711.00 | 8297 | -0.03% |
| 14 Jun 2023 | 100114.15 | 99993.00 | 100400.00 | 99400.00 | 9786 | 0.12% |
| 13 Jun 2023 | 99992.85 | 99150.20 | 100439.95 | 99150.20 | 16655 | 1.03% |
| 12 Jun 2023 | 98968.55 | 98335.10 | 99400.00 | 98152.75 | 7627 | 0.59% |
| 09 Jun 2023 | 98390.95 | 97264.00 | 98597.90 | 97150.00 | 8604 | 1.35% |
| 08 Jun 2023 | 97077.35 | 97610.00 | 98599.00 | 96900.00 | 9411 | -0.49% |
| 07 Jun 2023 | 97553.10 | 97000.00 | 99230.50 | 96775.15 | 10781 | 0.95% |
| 06 Jun 2023 | 96636.25 | 96888.00 | 97249.50 | 96227.65 | 4249 | -0.17% |
| 05 Jun 2023 | 96797.45 | 96880.00 | 97187.95 | 96502.15 | 3003 | 0.45% |
| 02 Jun 2023 | 96368.50 | 97567.30 | 98100.00 | 96067.55 | 7514 | -1.23% |
| 01 Jun 2023 | 97567.30 | 97100.00 | 97988.95 | 97099.00 | 3795 | 0.37% |
| 31 May 2023 | 97211.70 | 96906.40 | 98650.75 | 96650.10 | 13323 | 0.12% |
| 30 May 2023 | 97096.40 | 97782.20 | 97935.00 | 96900.00 | 4289 | -0.70% |
| 29 May 2023 | 97782.20 | 98050.00 | 98440.90 | 97475.00 | 4096 | -0.10% |
| 26 May 2023 | 97881.80 | 96735.00 | 98171.00 | 96601.15 | 6694 | 1.19% |
| 25 May 2023 | 96727.35 | 95680.00 | 97052.50 | 95570.40 | 8319 | 1.14% |
| 24 May 2023 | 95640.30 | 95550.00 | 97458.40 | 95338.55 | 13583 | 0.16% |
| 23 May 2023 | 95487.65 | 96066.00 | 96453.80 | 95225.30 | 9019 | -0.44% |
| 22 May 2023 | 95911.45 | 96356.65 | 96553.40 | 95674.25 | 7085 | -0.34% |
| 19 May 2023 | 96236.65 | 97258.05 | 97280.95 | 95700.00 | 10866 | -0.85% |
| 18 May 2023 | 97060.70 | 97872.25 | 98400.00 | 96800.10 | 8164 | -0.61% |
| 17 May 2023 | 97655.10 | 96536.00 | 97900.00 | 96299.80 | 9469 | 1.14% |
| 16 May 2023 | 96551.85 | 96800.00 | 97600.00 | 96400.00 | 9357 | -0.36% |
| 15 May 2023 | 96900.90 | 96705.00 | 97656.35 | 95150.00 | 9670 | 0.22% |
| 12 May 2023 | 96689.15 | 97760.00 | 97800.00 | 96600.05 | 6319 | -0.69% |
| 11 May 2023 | 97361.00 | 97700.00 | 98240.00 | 97200.00 | 9435 | 0.14% |
| 10 May 2023 | 97229.35 | 98200.00 | 98200.00 | 96575.05 | 9964 | -0.28% |
| 09 May 2023 | 97499.75 | 98149.50 | 99200.00 | 97201.35 | 13521 | -0.24% |
| 08 May 2023 | 97730.65 | 98620.00 | 99933.50 | 97398.25 | 26682 | -0.90% |
| 05 May 2023 | 98614.05 | 95110.80 | 98974.65 | 94500.00 | 44972 | 3.68% |
| 04 May 2023 | 95110.80 | 94000.00 | 95760.00 | 93026.25 | 28698 | 1.66% |
| 03 May 2023 | 93559.80 | 88787.95 | 94390.00 | 88318.85 | 47192 | 5.60% |
| 02 May 2023 | 88596.90 | 89007.00 | 89498.90 | 88002.05 | 5222 | -0.46% |
| 28 Apr 2023 | 89006.80 | 87437.35 | 89300.00 | 87376.00 | 7620 | 1.77% |
| 27 Apr 2023 | 87455.90 | 87497.00 | 87600.00 | 86810.00 | 3368 | 0.26% |
| 26 Apr 2023 | 87231.20 | 86550.00 | 87332.90 | 86400.00 | 4413 | 0.77% |
| 25 Apr 2023 | 86561.45 | 87100.00 | 87399.95 | 86086.00 | 3991 | -0.39% |
| 24 Apr 2023 | 86896.15 | 86945.00 | 87200.00 | 86300.00 | 3160 | 0.44% |
| 21 Apr 2023 | 86517.40 | 86300.00 | 86950.00 | 86090.15 | 3418 | 0.02% |
| 20 Apr 2023 | 86502.65 | 86279.00 | 86869.20 | 86012.15 | 2998 | 0.78% |
| 19 Apr 2023 | 85837.25 | 87000.00 | 87343.70 | 85697.00 | 2897 | -1.13% |
| 18 Apr 2023 | 86821.35 | 85500.00 | 87495.00 | 85487.45 | 6492 | 1.69% |
| 17 Apr 2023 | 85376.35 | 85499.00 | 85700.00 | 85001.00 | 2573 | -0.16% |
| 13 Apr 2023 | 85516.95 | 85699.00 | 85700.05 | 85407.35 | 2496 | 0.07% |
| 12 Apr 2023 | 85456.25 | 84800.90 | 85794.20 | 84750.00 | 4928 | 0.99% |
| 11 Apr 2023 | 84617.00 | 84601.05 | 85298.30 | 84294.30 | 3034 | 0.26% |
| 10 Apr 2023 | 84398.45 | 83750.00 | 84780.00 | 83750.00 | 3582 | 0.47% |
| 06 Apr 2023 | 84005.55 | 84000.00 | 84500.00 | 83325.75 | 3733 | 0.07% |
| 05 Apr 2023 | 83949.90 | 84284.20 | 84746.50 | 83830.00 | 2944 | -0.53% |
| 03 Apr 2023 | 84400.85 | 84047.20 | 84550.00 | 83752.00 | 2396 | 0.42% |
| 31 Mar 2023 | 84047.20 | 82422.00 | 84444.00 | 82088.25 | 5856 | 2.48% |
| 29 Mar 2023 | 82012.00 | 81900.00 | 82701.50 | 81786.50 | 5133 | -0.43% |
| 28 Mar 2023 | 82365.35 | 83899.00 | 84253.90 | 82223.55 | 4242 | -1.61% |
| 27 Mar 2023 | 83709.75 | 83878.00 | 84549.90 | 83416.95 | 3643 | -0.20% |
| 24 Mar 2023 | 83878.50 | 84448.95 | 84778.95 | 83700.00 | 3982 | -0.34% |
| 23 Mar 2023 | 84164.65 | 84349.00 | 84778.75 | 84000.00 | 2966 | -0.28% |
| 22 Mar 2023 | 84399.85 | 83900.00 | 84500.00 | 83675.05 | 2961 | 0.78% |
| 21 Mar 2023 | 83746.00 | 83600.00 | 85710.00 | 83232.20 | 6860 | 0.22% |
| 20 Mar 2023 | 83559.95 | 83556.00 | 83688.95 | 82235.35 | 5263 | 0.79% |
| 17 Mar 2023 | 82901.80 | 83556.00 | 83556.00 | 82050.00 | 10903 | -0.29% |
| 16 Mar 2023 | 83140.70 | 82101.00 | 83501.00 | 81380.05 | 7114 | 1.26% |
| 15 Mar 2023 | 82107.10 | 83192.00 | 83199.00 | 81974.35 | 4360 | -0.47% |
| 14 Mar 2023 | 82492.30 | 83389.95 | 83661.90 | 82280.40 | 6817 | -0.70% |
| 13 Mar 2023 | 83076.30 | 85330.00 | 85591.55 | 82812.45 | 7256 | -2.39% |
| 10 Mar 2023 | 85111.20 | 85499.90 | 85549.95 | 84351.00 | 4951 | -0.57% |
| 09 Mar 2023 | 85596.90 | 86800.00 | 87169.05 | 85360.00 | 6402 | -1.33% |
| 08 Mar 2023 | 86752.80 | 86557.00 | 87199.00 | 86471.15 | 4988 | 0.04% |
| 06 Mar 2023 | 86715.35 | 86400.00 | 87250.00 | 86400.00 | 4610 | 0.41% |
| 03 Mar 2023 | 86363.15 | 87001.00 | 87399.40 | 86200.90 | 5234 | -0.51% |
| 02 Mar 2023 | 86802.70 | 86480.00 | 87150.00 | 86000.00 | 4710 | 0.85% |
| 01 Mar 2023 | 86068.60 | 85654.25 | 86444.95 | 84827.50 | 6829 | 0.95% |
| 28 Feb 2023 | 85256.60 | 85565.00 | 85898.20 | 84640.00 | 9473 | 0.13% |
| 27 Feb 2023 | 85143.10 | 86786.00 | 86786.00 | 84802.05 | 7189 | -1.91% |
| 24 Feb 2023 | 86800.70 | 87350.00 | 87462.00 | 86650.00 | 4732 | 0.08% |
| 23 Feb 2023 | 86730.85 | 87999.00 | 88249.00 | 86001.00 | 10316 | -1.06% |
| 22 Feb 2023 | 87658.30 | 89958.00 | 90000.00 | 87500.00 | 10970 | -2.56% |
| 21 Feb 2023 | 89957.20 | 89648.00 | 90445.00 | 89121.25 | 6804 | 0.87% |
| 20 Feb 2023 | 89181.10 | 89000.00 | 90000.00 | 88717.10 | 5810 | 0.50% |
| 17 Feb 2023 | 88739.70 | 89120.00 | 89668.00 | 88550.00 | 4351 | -0.53% |
| 16 Feb 2023 | 89215.80 | 88800.00 | 89971.70 | 88722.20 | 8304 | 0.41% |
| 15 Feb 2023 | 88855.45 | 88390.00 | 89074.20 | 88050.00 | 6123 | 0.91% |
| 14 Feb 2023 | 88050.00 | 89260.00 | 89260.00 | 87500.00 | 6328 | -0.85% |
| 13 Feb 2023 | 88803.90 | 89408.00 | 89408.00 | 88200.00 | 7364 | -0.30% |
| 10 Feb 2023 | 89070.90 | 89000.00 | 89976.90 | 88125.65 | 10500 | 0.29% |
| 09 Feb 2023 | 88813.05 | 92275.00 | 93100.00 | 87351.00 | 36042 | -3.75% |
| 08 Feb 2023 | 92275.65 | 91630.00 | 92484.85 | 90739.85 | 5787 | 0.58% |
| 07 Feb 2023 | 91739.85 | 92600.00 | 92700.00 | 91550.00 | 5791 | -1.01% |
| 06 Feb 2023 | 92677.85 | 92785.00 | 93241.45 | 92211.55 | 6467 | -0.19% |
| 03 Feb 2023 | 92853.35 | 93449.00 | 93449.00 | 91450.00 | 8666 | 0.04% |
| 02 Feb 2023 | 92817.35 | 91700.00 | 93000.00 | 91052.65 | 7087 | 0.93% |
| 01 Feb 2023 | 91961.45 | 91000.00 | 92950.00 | 90722.55 | 11990 | 1.20% |
| 31 Jan 2023 | 90869.40 | 89500.00 | 91090.00 | 89405.05 | 11151 | 1.80% |
| 30 Jan 2023 | 89263.90 | 88360.00 | 90207.00 | 88062.75 | 7747 | 1.14% |
| 27 Jan 2023 | 88261.10 | 89640.00 | 89665.75 | 86911.35 | 9731 | -1.46% |
| 25 Jan 2023 | 89571.75 | 90300.00 | 90436.00 | 88429.60 | 5737 | -0.93% |
| 24 Jan 2023 | 90414.50 | 90500.00 | 90949.40 | 90045.05 | 4227 | 0.15% |
| 23 Jan 2023 | 90280.35 | 89995.00 | 90539.75 | 89679.95 | 4493 | 0.81% |
| 20 Jan 2023 | 89557.00 | 90484.00 | 91198.90 | 89255.65 | 7211 | -1.02% |
| 19 Jan 2023 | 90484.00 | 89999.00 | 90899.00 | 89819.00 | 5767 | 0.32% |
| 18 Jan 2023 | 90196.85 | 89360.00 | 90399.95 | 89279.95 | 6516 | 0.75% |
| 17 Jan 2023 | 89526.75 | 89682.85 | 89965.90 | 89010.05 | 6548 | 0.33% |
| 16 Jan 2023 | 89228.35 | 90100.00 | 90679.60 | 89000.00 | 9198 | -0.54% |
| 13 Jan 2023 | 89712.95 | 89700.00 | 90650.00 | 89156.30 | 13692 | 0.22% |
| 12 Jan 2023 | 89518.25 | 91597.75 | 91663.50 | 88573.00 | 13853 | -1.78% |
| 11 Jan 2023 | 91142.00 | 94261.00 | 94399.85 | 90750.00 | 12684 | -3.21% |
| 10 Jan 2023 | 94163.95 | 93250.00 | 94480.00 | 93093.90 | 11295 | 0.77% |
| 09 Jan 2023 | 93447.60 | 93600.00 | 93998.75 | 92902.00 | 8191 | 0.33% |
| 06 Jan 2023 | 93141.50 | 91580.00 | 93400.00 | 90557.80 | 28710 | 2.04% |
| 05 Jan 2023 | 91275.80 | 88500.00 | 91900.00 | 88441.95 | 22626 | 3.71% |
| 04 Jan 2023 | 88012.25 | 88892.00 | 89073.55 | 87398.00 | 7515 | -0.97% |
| 03 Jan 2023 | 88876.15 | 88397.90 | 89121.00 | 87962.70 | 4793 | 0.94% |
| 02 Jan 2023 | 88051.20 | 88600.00 | 88745.35 | 87879.70 | 4248 | -0.55% |
| 30 Dec 2022 | 88535.45 | 87900.00 | 89250.00 | 87812.25 | 6766 | 1.10% |
| 29 Dec 2022 | 87567.95 | 87900.00 | 87900.00 | 86611.45 | 6365 | -0.40% |
| 28 Dec 2022 | 87923.25 | 87760.00 | 88590.00 | 87500.00 | 5192 | -0.19% |
| 27 Dec 2022 | 88090.15 | 88000.00 | 88490.00 | 87500.00 | 5533 | 0.56% |
| 26 Dec 2022 | 87596.60 | 85802.45 | 88373.95 | 85201.05 | 6899 | 1.77% |
| 23 Dec 2022 | 86071.00 | 88140.00 | 88140.00 | 85774.25 | 7258 | -2.41% |
| 22 Dec 2022 | 88192.75 | 88200.05 | 88899.75 | 87501.00 | 5601 | 0.00% |
| 21 Dec 2022 | 88192.95 | 89299.00 | 89900.00 | 87278.75 | 7768 | -0.91% |
| 20 Dec 2022 | 89005.00 | 90199.90 | 90199.90 | 88700.00 | 7210 | -1.01% |
| 19 Dec 2022 | 89916.95 | 89113.00 | 90230.95 | 88536.65 | 5089 | 0.90% |
| 16 Dec 2022 | 89112.75 | 90521.00 | 90728.75 | 88600.00 | 8992 | -1.94% |
| 15 Dec 2022 | 90872.85 | 91140.00 | 91699.95 | 90502.00 | 5201 | -0.32% |
| 14 Dec 2022 | 91165.45 | 91225.00 | 91947.30 | 90943.75 | 4831 | 0.21% |
| 13 Dec 2022 | 90969.95 | 91455.00 | 91899.00 | 90601.00 | 5928 | -0.46% |
| 12 Dec 2022 | 91393.65 | 91730.00 | 91730.00 | 90600.05 | 6440 | -0.13% |
| 09 Dec 2022 | 91510.70 | 91309.00 | 92000.00 | 90065.15 | 10766 | 0.46% |
| 08 Dec 2022 | 91092.40 | 93100.00 | 93479.95 | 90250.00 | 14507 | -1.93% |
| 07 Dec 2022 | 92885.40 | 94699.95 | 95075.90 | 92616.55 | 13731 | -1.73% |
| 06 Dec 2022 | 94516.90 | 94599.00 | 94800.00 | 94060.05 | 6816 | -0.17% |
| 05 Dec 2022 | 94673.70 | 94711.95 | 95243.65 | 94052.45 | 8584 | 0.13% |
| 02 Dec 2022 | 94554.20 | 94490.00 | 94988.00 | 93234.00 | 11977 | 0.24% |
| 01 Dec 2022 | 94325.50 | 94000.00 | 95151.20 | 93234.60 | 16380 | 0.82% |
| 30 Nov 2022 | 93557.55 | 92800.00 | 94103.45 | 92269.00 | 17300 | 1.07% |
| 29 Nov 2022 | 92565.15 | 92000.00 | 92800.00 | 91900.05 | 11792 | 1.13% |
| 28 Nov 2022 | 91533.80 | 90000.00 | 91969.00 | 89930.05 | 13196 | 1.81% |
| 25 Nov 2022 | 89904.60 | 89365.00 | 90388.00 | 89001.00 | 9260 | 0.56% |
| 24 Nov 2022 | 89404.65 | 89199.00 | 89600.00 | 88687.20 | 6000 | 0.48% |
| 23 Nov 2022 | 88973.15 | 89309.95 | 89654.00 | 88685.95 | 6407 | 0.02% |
| 22 Nov 2022 | 88956.20 | 89005.00 | 89800.00 | 88500.00 | 9016 | -0.16% |
| 21 Nov 2022 | 89097.20 | 88300.00 | 89397.00 | 87220.00 | 11462 | 1.14% |
| 18 Nov 2022 | 88092.70 | 87999.00 | 88394.85 | 87409.70 | 6997 | 0.23% |
| 17 Nov 2022 | 87890.45 | 88000.00 | 88150.00 | 87140.25 | 8525 | 0.23% |
| 16 Nov 2022 | 87686.00 | 87550.00 | 88300.00 | 87000.25 | 9638 | 0.13% |
| 15 Nov 2022 | 87574.25 | 86610.75 | 87850.00 | 86179.85 | 19773 | 1.62% |
| 14 Nov 2022 | 86179.85 | 86587.20 | 86750.00 | 85200.00 | 13612 | 0.03% |
| 11 Nov 2022 | 86156.40 | 88490.00 | 88858.75 | 85855.10 | 17194 | -1.50% |
| 10 Nov 2022 | 87468.65 | 87017.45 | 88347.80 | 85100.00 | 24162 | 0.52% |
| 09 Nov 2022 | 87017.45 | 91450.00 | 91999.45 | 85901.65 | 80686 | -8.31% |
| 07 Nov 2022 | 94900.10 | 91698.00 | 96000.00 | 91387.45 | 28285 | 4.00% |
| 04 Nov 2022 | 91248.15 | 91000.00 | 91500.00 | 90500.00 | 6468 | 0.65% |
| 03 Nov 2022 | 90658.15 | 90575.00 | 91499.00 | 90300.00 | 8267 | 0.04% |
| 02 Nov 2022 | 90620.80 | 91189.00 | 91500.00 | 90408.35 | 11945 | -0.23% |
| 01 Nov 2022 | 90830.20 | 90800.00 | 92099.95 | 90300.00 | 14548 | 0.07% |
| 31 Oct 2022 | 90767.00 | 89368.30 | 91250.00 | 89300.05 | 16620 | 1.57% |
| 28 Oct 2022 | 89368.30 | 87360.00 | 89550.00 | 87299.00 | 26116 | 2.30% |
| 27 Oct 2022 | 87362.85 | 88200.00 | 88299.00 | 86650.00 | 10885 | 0.02% |
| 25 Oct 2022 | 87342.85 | 86699.00 | 87700.00 | 86107.60 | 14532 | 1.22% |
| 24 Oct 2022 | 86291.55 | 87319.00 | 87932.20 | 85890.00 | 3801 | 0.08% |
| 21 Oct 2022 | 86224.80 | 84210.05 | 88187.90 | 84210.05 | 36192 | 2.44% |
| 20 Oct 2022 | 84171.80 | 83100.00 | 84500.00 | 83100.00 | 12767 | 1.23% |
| 19 Oct 2022 | 83149.45 | 83105.00 | 84500.00 | 82500.00 | 9220 | 0.07% |
| 18 Oct 2022 | 83088.15 | 82670.00 | 83300.00 | 82426.75 | 5618 | 1.00% |
| 17 Oct 2022 | 82267.95 | 81390.00 | 82641.05 | 80789.05 | 8749 | 1.13% |
| 14 Oct 2022 | 81350.15 | 82990.00 | 83200.00 | 81010.30 | 7118 | -0.93% |
| 13 Oct 2022 | 82112.35 | 82369.85 | 82700.00 | 81700.00 | 8430 | -0.45% |
| 12 Oct 2022 | 82481.70 | 81486.50 | 82636.05 | 81200.15 | 8355 | 1.73% |
| 11 Oct 2022 | 81081.05 | 82713.65 | 83082.95 | 80735.25 | 10869 | -1.48% |
| 10 Oct 2022 | 82302.10 | 81825.00 | 82700.00 | 81222.00 | 8792 | -0.56% |
| 07 Oct 2022 | 82769.65 | 82499.00 | 82989.95 | 81803.05 | 8103 | 0.40% |
| 06 Oct 2022 | 82440.15 | 83238.00 | 83856.10 | 82253.00 | 10841 | -0.47% |
| 04 Oct 2022 | 82825.45 | 81897.00 | 83000.00 | 81277.65 | 10705 | 2.73% |
| 03 Oct 2022 | 80624.25 | 82100.00 | 82100.00 | 80100.00 | 9872 | -1.26% |
| 30 Sep 2022 | 81654.55 | 80080.00 | 82131.10 | 79022.65 | 15688 | 2.55% |
| 29 Sep 2022 | 79622.00 | 81103.00 | 81938.80 | 78800.00 | 16538 | -0.99% |
| 28 Sep 2022 | 80416.70 | 79825.00 | 81102.70 | 79311.45 | 15206 | 0.73% |
| 27 Sep 2022 | 79831.05 | 79700.95 | 81446.30 | 79450.00 | 18319 | 0.85% |
| 26 Sep 2022 | 79156.30 | 82399.50 | 82399.50 | 78689.95 | 17075 | -4.17% |
| 23 Sep 2022 | 82599.15 | 84900.00 | 85100.00 | 82169.90 | 16345 | -2.26% |
| 22 Sep 2022 | 84511.50 | 84600.00 | 85200.00 | 83400.00 | 14055 | 0.27% |
| 21 Sep 2022 | 84281.65 | 85899.00 | 86499.00 | 84003.95 | 17007 | -1.61% |
| 20 Sep 2022 | 85661.00 | 86994.00 | 87388.00 | 85055.55 | 17796 | -0.80% |
| 19 Sep 2022 | 86352.80 | 87299.95 | 87600.00 | 84600.00 | 35699 | 0.28% |
| 16 Sep 2022 | 86112.85 | 92490.00 | 93200.00 | 85716.00 | 52693 | -7.27% |
| 15 Sep 2022 | 92868.45 | 86488.00 | 93887.00 | 85685.15 | 66242 | 7.90% |
| 14 Sep 2022 | 86071.70 | 83750.00 | 86444.05 | 83750.00 | 9618 | 0.61% |
| 13 Sep 2022 | 85551.25 | 86000.10 | 86350.00 | 85315.05 | 5533 | -0.30% |
| 12 Sep 2022 | 85808.30 | 84550.00 | 85900.00 | 84250.00 | 8568 | 1.90% |
| 09 Sep 2022 | 84208.05 | 85838.35 | 85990.00 | 84013.00 | 6406 | -1.39% |
| 08 Sep 2022 | 85396.40 | 85599.00 | 86449.90 | 85220.00 | 7893 | 0.31% |
| 07 Sep 2022 | 85133.30 | 84900.00 | 85910.95 | 84900.00 | 5967 | -0.15% |
| 06 Sep 2022 | 85257.70 | 84779.45 | 85889.95 | 84412.05 | 11784 | 1.19% |
| 05 Sep 2022 | 84254.05 | 84889.00 | 85100.00 | 84101.30 | 4058 | -0.12% |
| 02 Sep 2022 | 84356.90 | 85795.00 | 85979.25 | 84202.00 | 7733 | -0.92% |
| 01 Sep 2022 | 85142.75 | 85444.00 | 85982.90 | 84500.00 | 6632 | -0.26% |
| 30 Aug 2022 | 85364.95 | 84895.00 | 86263.80 | 84740.00 | 14199 | 1.12% |
| 29 Aug 2022 | 84418.65 | 84629.95 | 84894.75 | 83479.00 | 5901 | -1.00% |
| 26 Aug 2022 | 85272.25 | 86400.00 | 86445.00 | 85000.00 | 6083 | -0.20% |
| 25 Aug 2022 | 85445.00 | 85599.00 | 86500.00 | 85178.80 | 12922 | 0.21% |
| 24 Aug 2022 | 85264.50 | 85799.95 | 86699.75 | 84800.05 | 8432 | -0.73% |
| 23 Aug 2022 | 85895.45 | 83930.00 | 86779.95 | 83800.00 | 13741 | 1.26% |
| 22 Aug 2022 | 84828.25 | 86808.95 | 86876.95 | 84510.00 | 11433 | -2.30% |
| 19 Aug 2022 | 86825.90 | 87989.00 | 88361.85 | 86436.95 | 11885 | -0.87% |
| 18 Aug 2022 | 87591.55 | 86844.95 | 87988.05 | 85806.30 | 14967 | 0.85% |
| 17 Aug 2022 | 86853.60 | 87000.00 | 87925.30 | 86381.00 | 18111 | -0.14% |
| 16 Aug 2022 | 86971.45 | 83500.00 | 87593.30 | 83400.10 | 28904 | 4.62% |
| 12 Aug 2022 | 83130.85 | 82995.00 | 84338.20 | 82271.55 | 10606 | 0.76% |
| 11 Aug 2022 | 82500.70 | 83999.00 | 84598.00 | 82101.00 | 12363 | -1.16% |
| 10 Aug 2022 | 83466.60 | 86805.00 | 87234.90 | 82610.00 | 26092 | -4.85% |
| 08 Aug 2022 | 87717.50 | 88500.05 | 88900.00 | 87500.00 | 8338 | -1.33% |
| 05 Aug 2022 | 88895.45 | 89000.00 | 89150.00 | 87855.95 | 9228 | 0.21% |
| 04 Aug 2022 | 88711.80 | 88988.95 | 89499.90 | 87736.65 | 11181 | -0.03% |
| 03 Aug 2022 | 88738.95 | 88174.00 | 88950.00 | 87216.75 | 15400 | 0.64% |
| 02 Aug 2022 | 88173.15 | 86930.00 | 88950.00 | 86300.00 | 18522 | 1.41% |
| 01 Aug 2022 | 86950.35 | 84000.00 | 87400.00 | 83998.35 | 16248 | 3.74% |
| 29 Jul 2022 | 83818.15 | 83479.00 | 83970.00 | 82552.30 | 12547 | 0.93% |
| 28 Jul 2022 | 83046.50 | 81010.00 | 83300.00 | 81010.00 | 14509 | 2.70% |
| 27 Jul 2022 | 80864.95 | 80150.00 | 80971.00 | 79650.00 | 5546 | 0.89% |
| 26 Jul 2022 | 80150.20 | 80829.00 | 80965.75 | 79830.80 | 5871 | -0.85% |
| 25 Jul 2022 | 80834.05 | 79600.00 | 81198.95 | 79531.80 | 11727 | 1.81% |
| 22 Jul 2022 | 79400.60 | 80290.00 | 80738.00 | 79136.30 | 6537 | -0.97% |
| 21 Jul 2022 | 80178.40 | 79630.00 | 80418.40 | 79555.00 | 6751 | 0.49% |
| 20 Jul 2022 | 79784.60 | 80075.00 | 80618.85 | 79400.00 | 7028 | -0.20% |
| 19 Jul 2022 | 79941.80 | 80500.00 | 80820.90 | 79191.55 | 8431 | -0.99% |
| 18 Jul 2022 | 80742.50 | 79602.00 | 80998.95 | 79600.00 | 15460 | 1.49% |
| 15 Jul 2022 | 79558.10 | 77724.00 | 79729.65 | 77629.55 | 14260 | 2.77% |
| 14 Jul 2022 | 77414.90 | 77399.80 | 77863.45 | 76532.30 | 6630 | 0.18% |
| 13 Jul 2022 | 77273.75 | 76674.00 | 77600.00 | 76674.00 | 7992 | 0.79% |
| 12 Jul 2022 | 76664.65 | 76000.00 | 76900.00 | 75829.05 | 7467 | 0.38% |
| 11 Jul 2022 | 76375.85 | 76000.00 | 76500.00 | 75300.00 | 8025 | 0.44% |
| 08 Jul 2022 | 76044.95 | 75337.90 | 76454.00 | 75335.05 | 10071 | 0.94% |
| 07 Jul 2022 | 75337.90 | 73825.00 | 75500.00 | 73346.30 | 12354 | 2.88% |
| 06 Jul 2022 | 73230.20 | 71721.95 | 73500.00 | 71499.45 | 7785 | 2.82% |
| 05 Jul 2022 | 71221.15 | 72000.00 | 72340.00 | 71056.45 | 3862 | -0.77% |
| 04 Jul 2022 | 71776.45 | 71900.00 | 72499.85 | 71600.00 | 4102 | -0.58% |
| 01 Jul 2022 | 72194.30 | 70300.00 | 72500.00 | 70300.00 | 5409 | 1.97% |
| 30 Jun 2022 | 70800.90 | 71748.00 | 72099.80 | 70425.00 | 6089 | -1.01% |
| 29 Jun 2022 | 71523.75 | 71567.00 | 72000.00 | 71150.00 | 6071 | -1.03% |
| 28 Jun 2022 | 72268.65 | 71000.00 | 72599.75 | 70567.70 | 10643 | 1.47% |
| 27 Jun 2022 | 71221.75 | 71200.00 | 71907.70 | 70900.00 | 8117 | 0.95% |
| 24 Jun 2022 | 70553.00 | 68900.00 | 70775.00 | 68900.00 | 12532 | 2.24% |
| 23 Jun 2022 | 69006.20 | 68040.60 | 69280.00 | 68040.55 | 7455 | 1.42% |
| 22 Jun 2022 | 68040.60 | 67600.00 | 68230.00 | 67350.00 | 4849 | -0.07% |
| 21 Jun 2022 | 68091.55 | 66658.00 | 68299.95 | 66658.00 | 5942 | 2.16% |
| 20 Jun 2022 | 66651.55 | 68260.80 | 68599.90 | 66491.45 | 6721 | -2.16% |
| 17 Jun 2022 | 68124.55 | 67000.00 | 69130.00 | 65878.35 | 17498 | 1.41% |
| 16 Jun 2022 | 67176.60 | 69295.00 | 69314.95 | 67000.00 | 7091 | -1.85% |
| 15 Jun 2022 | 68441.70 | 68202.25 | 69551.00 | 68202.25 | 7761 | 0.35% |
| 14 Jun 2022 | 68202.25 | 67506.00 | 69500.00 | 67506.00 | 6121 | -0.52% |
| 13 Jun 2022 | 68558.55 | 69000.00 | 69307.80 | 68215.80 | 5879 | -1.99% |
| 10 Jun 2022 | 69952.25 | 70115.95 | 70545.00 | 69718.50 | 6364 | -0.67% |
| 09 Jun 2022 | 70425.75 | 70000.00 | 70700.00 | 70000.00 | 5276 | -0.32% |
| 08 Jun 2022 | 70653.55 | 71701.00 | 72396.65 | 70320.00 | 10536 | -1.40% |
| 07 Jun 2022 | 71659.00 | 74000.00 | 74497.25 | 71337.60 | 12064 | -4.09% |
| 06 Jun 2022 | 74712.30 | 76390.00 | 76672.85 | 74555.05 | 8339 | -2.29% |
| 03 Jun 2022 | 76460.35 | 76061.00 | 76887.95 | 76061.00 | 10174 | 0.77% |
| 02 Jun 2022 | 75872.80 | 75501.10 | 75999.85 | 75030.40 | 5643 | -0.60% |
| 01 Jun 2022 | 76331.50 | 77200.00 | 77570.00 | 76000.00 | 7322 | -1.70% |
| 31 May 2022 | 77649.45 | 75400.00 | 78165.65 | 75237.45 | 27991 | 3.00% |
| 30 May 2022 | 75388.05 | 74900.00 | 75795.50 | 74862.15 | 6081 | 0.98% |
| 27 May 2022 | 74654.85 | 75210.00 | 75690.00 | 74300.00 | 7417 | -0.54% |
| 26 May 2022 | 75060.95 | 75000.00 | 75300.00 | 73400.00 | 9279 | 0.32% |
| 25 May 2022 | 74824.25 | 74564.25 | 75428.00 | 73574.60 | 7765 | 0.58% |
| 24 May 2022 | 74395.50 | 73499.95 | 74598.90 | 73112.95 | 7073 | 1.38% |
| 23 May 2022 | 73386.20 | 74500.00 | 75146.90 | 73066.30 | 8044 | -0.97% |
| 20 May 2022 | 74104.95 | 74200.00 | 74679.95 | 73978.80 | 7777 | 0.91% |
| 19 May 2022 | 73434.75 | 73500.00 | 74250.00 | 73001.00 | 8680 | -1.68% |
| 18 May 2022 | 74687.65 | 74205.00 | 74849.95 | 73811.05 | 10398 | 0.92% |
| 17 May 2022 | 74006.75 | 72800.00 | 74300.00 | 72600.00 | 10590 | 2.04% |
| 16 May 2022 | 72528.40 | 71780.00 | 73240.00 | 71400.10 | 12665 | 0.66% |
| 13 May 2022 | 72050.90 | 67690.00 | 73280.60 | 67690.00 | 28470 | 6.55% |
| 12 May 2022 | 67622.05 | 67990.00 | 68199.95 | 66680.00 | 11473 | -0.72% |
| 11 May 2022 | 68110.70 | 68350.00 | 69274.90 | 67817.15 | 10262 | -1.02% |
| 10 May 2022 | 68810.05 | 68490.00 | 70939.90 | 67200.00 | 28293 | 0.34% |
| 09 May 2022 | 68578.00 | 69601.00 | 69855.00 | 68325.20 | 11683 | -1.91% |
| 06 May 2022 | 69913.60 | 70650.00 | 70831.85 | 69250.00 | 8667 | -1.78% |
| 05 May 2022 | 71182.15 | 72190.00 | 72850.00 | 70777.00 | 7309 | -0.97% |
| 04 May 2022 | 71878.35 | 72800.00 | 73310.65 | 71300.00 | 9510 | -0.99% |
| 02 May 2022 | 72597.50 | 72000.00 | 72850.00 | 71778.50 | 5432 | -0.18% |
| 29 Apr 2022 | 72729.00 | 72330.00 | 73400.00 | 71801.30 | 11934 | 0.55% |
| 28 Apr 2022 | 72330.70 | 72648.00 | 72648.00 | 71254.00 | 11877 | 0.15% |
| 27 Apr 2022 | 72218.95 | 70315.00 | 72599.90 | 70200.00 | 14670 | 1.24% |
| 26 Apr 2022 | 71331.50 | 69500.00 | 71537.90 | 69225.00 | 16723 | 3.21% |
| 25 Apr 2022 | 69115.90 | 68550.00 | 69499.00 | 68235.35 | 9387 | -0.04% |
| 22 Apr 2022 | 69143.85 | 69625.00 | 69625.00 | 68600.00 | 6278 | -0.82% |
| 21 Apr 2022 | 69714.80 | 68005.00 | 70100.00 | 67860.00 | 11532 | 3.02% |
| 20 Apr 2022 | 67670.40 | 66699.80 | 68352.25 | 66501.60 | 9721 | 1.97% |
| 19 Apr 2022 | 66361.40 | 67004.00 | 67797.55 | 65800.00 | 17383 | -0.87% |
| 18 Apr 2022 | 66944.95 | 67003.00 | 67480.45 | 66000.15 | 11982 | -0.74% |
| 13 Apr 2022 | 67447.30 | 67650.00 | 68121.00 | 67011.00 | 8522 | -0.20% |
| 12 Apr 2022 | 67585.70 | 67600.00 | 67987.20 | 66565.30 | 13531 | -0.27% |
| 11 Apr 2022 | 67765.65 | 67500.00 | 68000.00 | 67301.05 | 4286 | -0.03% |
| 08 Apr 2022 | 67782.85 | 67490.00 | 68128.95 | 66708.65 | 12652 | 1.00% |
| 07 Apr 2022 | 67109.25 | 67750.00 | 68194.15 | 66900.00 | 8501 | -0.77% |
| 06 Apr 2022 | 67630.85 | 67790.00 | 67956.05 | 67203.15 | 6216 | -0.18% |
| 05 Apr 2022 | 67756.05 | 67129.90 | 68100.00 | 67129.90 | 7621 | 0.93% |
| 04 Apr 2022 | 67129.90 | 66710.00 | 67259.95 | 66710.00 | 6506 | 0.97% |
| 01 Apr 2022 | 66485.20 | 65100.00 | 66650.00 | 65099.95 | 7651 | 2.25% |
| 31 Mar 2022 | 65022.10 | 65495.00 | 65800.00 | 64701.45 | 10386 | -0.52% |
| 30 Mar 2022 | 65358.90 | 65849.55 | 65899.95 | 65134.55 | 7190 | 0.09% |
| 29 Mar 2022 | 65297.05 | 65790.00 | 66878.35 | 65010.00 | 9704 | -0.63% |
| 28 Mar 2022 | 65708.65 | 66500.00 | 66500.00 | 64955.80 | 9839 | -1.19% |
| 25 Mar 2022 | 66501.10 | 66900.05 | 67179.65 | 66000.00 | 5838 | -0.33% |
| 24 Mar 2022 | 66718.75 | 66840.00 | 67399.95 | 66450.00 | 7400 | -0.19% |
| 23 Mar 2022 | 66844.70 | 67105.00 | 67726.60 | 66611.10 | 8261 | -0.38% |
| 22 Mar 2022 | 67096.60 | 67248.90 | 67300.00 | 65900.00 | 9663 | 0.33% |
| 21 Mar 2022 | 66876.35 | 69652.65 | 69860.00 | 66588.00 | 12368 | -3.02% |
| 17 Mar 2022 | 68957.80 | 68600.00 | 69889.00 | 68500.10 | 14905 | 0.86% |
| 16 Mar 2022 | 68370.45 | 68700.00 | 68849.90 | 68186.65 | 7593 | 0.42% |
| 15 Mar 2022 | 68085.00 | 68200.00 | 68995.00 | 67500.00 | 9065 | -0.42% |
| 14 Mar 2022 | 68372.35 | 68034.00 | 68450.00 | 67405.05 | 6352 | 0.70% |
| 11 Mar 2022 | 67898.30 | 66590.00 | 68094.05 | 66365.00 | 7705 | 1.52% |
| 10 Mar 2022 | 66881.90 | 66687.85 | 67497.80 | 66555.00 | 9680 | 1.20% |
| 09 Mar 2022 | 66087.85 | 66600.00 | 66950.00 | 65890.20 | 6893 | -0.46% |
| 08 Mar 2022 | 66394.85 | 66150.00 | 66650.00 | 65501.00 | 8208 | 0.37% |
| 07 Mar 2022 | 66153.10 | 65140.00 | 66448.00 | 63741.60 | 29607 | 0.37% |
| 04 Mar 2022 | 65911.30 | 65600.00 | 66199.95 | 65000.00 | 18449 | -0.19% |
| 03 Mar 2022 | 66035.45 | 66950.00 | 66980.00 | 65723.00 | 13310 | -0.28% |
| 02 Mar 2022 | 66223.85 | 65660.00 | 66500.00 | 65140.85 | 18103 | 0.73% |
| 28 Feb 2022 | 65740.95 | 65252.00 | 66250.00 | 64450.00 | 13429 | 0.14% |
| 25 Feb 2022 | 65651.70 | 64100.00 | 65814.95 | 64022.70 | 19903 | 2.67% |
| 24 Feb 2022 | 63945.60 | 64350.00 | 65850.00 | 63000.00 | 43260 | -2.82% |
| 23 Feb 2022 | 65803.60 | 66164.20 | 66799.95 | 65701.00 | 11015 | 0.05% |
| 22 Feb 2022 | 65769.60 | 63000.00 | 65999.05 | 63000.00 | 26513 | 1.60% |
| 21 Feb 2022 | 64734.65 | 65574.90 | 65574.90 | 64602.35 | 10513 | -1.38% |
| 18 Feb 2022 | 65638.95 | 65315.00 | 66263.30 | 65210.30 | 19661 | 0.04% |
| 17 Feb 2022 | 65615.75 | 66450.00 | 66641.40 | 65439.65 | 7727 | -0.79% |
| 16 Feb 2022 | 66140.60 | 67240.00 | 67275.00 | 66000.90 | 12266 | -0.81% |
| 15 Feb 2022 | 66680.15 | 66475.00 | 66999.90 | 65007.05 | 14444 | 1.14% |
| 14 Feb 2022 | 65929.00 | 67866.00 | 67866.00 | 65708.00 | 18628 | -3.38% |
| 11 Feb 2022 | 68233.45 | 69700.00 | 69700.00 | 68038.20 | 15042 | -2.20% |
| 10 Feb 2022 | 69769.20 | 70919.60 | 70919.60 | 69501.00 | 14416 | -0.93% |
| 09 Feb 2022 | 70426.60 | 69601.00 | 70579.85 | 69601.00 | 5620 | 1.44% |
| 08 Feb 2022 | 69426.35 | 69240.00 | 69800.00 | 68500.00 | 11669 | 0.91% |
| 07 Feb 2022 | 68798.80 | 70398.95 | 70421.85 | 68600.00 | 12143 | -1.72% |
| 04 Feb 2022 | 70006.40 | 70987.00 | 71297.50 | 69851.90 | 11034 | -1.38% |
| 03 Feb 2022 | 70987.15 | 70450.00 | 71930.00 | 70111.30 | 10786 | -0.67% |
| 02 Feb 2022 | 71462.45 | 71601.00 | 72674.65 | 71185.00 | 8742 | -0.07% |
| 01 Feb 2022 | 71515.45 | 72400.00 | 72680.00 | 71200.20 | 12365 | -0.88% |
| 31 Jan 2022 | 72148.10 | 72180.00 | 72500.05 | 71401.05 | 6201 | 1.15% |
| 28 Jan 2022 | 71327.70 | 71070.00 | 72850.00 | 71070.00 | 9147 | 0.87% |
| 27 Jan 2022 | 70712.65 | 70120.00 | 71049.00 | 69459.55 | 10272 | 0.20% |
| 25 Jan 2022 | 70569.95 | 70900.00 | 72249.55 | 69815.40 | 11974 | -0.71% |
| 24 Jan 2022 | 71077.35 | 72700.00 | 72989.95 | 70002.00 | 10330 | -2.23% |
| 21 Jan 2022 | 72697.10 | 73640.00 | 74800.00 | 72054.35 | 11025 | -1.40% |
| 20 Jan 2022 | 73728.25 | 76097.95 | 76097.95 | 73500.00 | 16368 | -3.66% |
| 19 Jan 2022 | 76529.85 | 76300.00 | 76780.30 | 75650.00 | 6542 | 0.31% |
| 18 Jan 2022 | 76296.85 | 76851.00 | 77299.90 | 76000.00 | 8057 | -0.68% |
| 17 Jan 2022 | 76822.20 | 76134.65 | 77185.45 | 75800.05 | 6852 | 0.90% |
| 14 Jan 2022 | 76134.65 | 75970.00 | 76277.15 | 75345.05 | 4493 | 0.21% |
| 13 Jan 2022 | 75977.05 | 75551.00 | 76300.00 | 75030.20 | 9077 | 0.79% |
| 12 Jan 2022 | 75383.75 | 74291.30 | 75498.10 | 74260.05 | 7862 | 1.47% |
| 11 Jan 2022 | 74291.30 | 74286.00 | 74445.00 | 73918.00 | 5864 | 0.01% |
| 10 Jan 2022 | 74286.40 | 74210.00 | 74979.10 | 74150.00 | 5451 | 0.13% |
| 07 Jan 2022 | 74189.30 | 74210.15 | 74573.95 | 73551.05 | 5550 | 0.05% |
| 06 Jan 2022 | 74155.30 | 73905.00 | 74495.00 | 73200.00 | 7559 | 0.15% |
| 05 Jan 2022 | 74046.00 | 73937.20 | 74400.00 | 73783.00 | 7370 | 0.15% |
| 04 Jan 2022 | 73937.20 | 73667.70 | 74000.00 | 73350.00 | 6005 | 0.78% |
| 03 Jan 2022 | 73367.70 | 73589.95 | 73979.95 | 73113.65 | 5871 | 0.04% |
| 31 Dec 2021 | 73338.00 | 72011.00 | 73699.25 | 72011.00 | 6473 | 1.69% |
| 30 Dec 2021 | 72119.55 | 72698.95 | 72888.00 | 71850.30 | 6786 | -0.61% |
| 29 Dec 2021 | 72559.05 | 71850.00 | 72697.85 | 71400.00 | 9449 | 1.31% |
| 28 Dec 2021 | 71617.70 | 70540.00 | 71999.00 | 70540.00 | 8194 | 1.55% |
| 27 Dec 2021 | 70526.20 | 70089.00 | 70689.45 | 69010.00 | 7843 | 0.62% |
| 24 Dec 2021 | 70090.70 | 71300.00 | 71300.00 | 69706.75 | 8524 | -1.32% |
| 23 Dec 2021 | 71029.60 | 70990.00 | 71500.00 | 70700.05 | 8715 | 0.68% |
| 22 Dec 2021 | 70549.45 | 70499.85 | 71290.00 | 70236.00 | 8950 | 0.19% |
| 21 Dec 2021 | 70413.65 | 69950.50 | 71139.70 | 69950.00 | 11270 | 0.66% |
| 20 Dec 2021 | 69950.50 | 72000.00 | 72199.90 | 68700.00 | 19827 | -3.59% |
| 17 Dec 2021 | 72558.05 | 73270.00 | 73380.00 | 72100.00 | 10564 | -1.02% |
| 16 Dec 2021 | 73306.45 | 74060.00 | 74298.65 | 73100.00 | 8181 | -0.92% |
| 15 Dec 2021 | 73985.50 | 74005.00 | 74550.00 | 73800.00 | 3594 | -0.17% |
| 14 Dec 2021 | 74111.85 | 73650.00 | 74200.00 | 73500.00 | 5830 | 0.43% |
| 13 Dec 2021 | 73792.00 | 74680.00 | 75111.00 | 73645.00 | 7479 | -0.58% |
| 10 Dec 2021 | 74221.00 | 74055.00 | 75000.00 | 74000.00 | 4831 | -0.60% |
| 09 Dec 2021 | 74668.55 | 74934.35 | 75275.00 | 74101.10 | 6709 | 0.02% |
| 08 Dec 2021 | 74655.30 | 74048.00 | 75242.75 | 74009.35 | 8118 | 1.42% |
| 07 Dec 2021 | 73608.90 | 73690.00 | 73879.80 | 73351.00 | 4638 | 0.66% |
| 06 Dec 2021 | 73129.05 | 73950.00 | 74136.65 | 72954.80 | 7682 | -1.02% |
| 03 Dec 2021 | 73882.30 | 74189.95 | 74691.85 | 73764.85 | 6322 | 0.00% |
| 02 Dec 2021 | 73881.70 | 74124.00 | 74280.00 | 73250.10 | 11728 | 0.23% |
| 01 Dec 2021 | 73708.60 | 74989.90 | 75360.00 | 73501.10 | 11738 | -1.24% |
| 30 Nov 2021 | 74630.80 | 73541.00 | 75996.00 | 73541.00 | 25947 | 1.10% |
| 29 Nov 2021 | 73818.25 | 74905.00 | 75099.95 | 73050.00 | 8554 | -1.82% |
| 26 Nov 2021 | 75190.35 | 75650.00 | 75650.00 | 74511.00 | 9869 | -0.63% |
| 25 Nov 2021 | 75663.40 | 76569.55 | 76698.00 | 75280.60 | 10280 | -1.05% |
| 24 Nov 2021 | 76469.55 | 76654.55 | 77397.85 | 76114.15 | 6410 | -0.04% |
| 23 Nov 2021 | 76501.55 | 75800.00 | 76699.00 | 75093.65 | 7408 | 1.12% |
| 22 Nov 2021 | 75657.60 | 77842.00 | 77899.00 | 75020.00 | 15725 | -2.33% |
| 18 Nov 2021 | 77464.75 | 79600.00 | 79665.95 | 77299.00 | 10930 | -2.41% |
| 17 Nov 2021 | 79374.15 | 78694.45 | 79500.00 | 78527.05 | 10113 | 1.18% |
| 16 Nov 2021 | 78444.80 | 78410.00 | 79448.00 | 78210.25 | 16137 | -0.05% |
| 15 Nov 2021 | 78485.50 | 78400.00 | 78870.05 | 77800.00 | 10112 | 0.40% |
| 12 Nov 2021 | 78174.85 | 77580.00 | 78297.85 | 77254.10 | 11688 | 1.25% |
| 11 Nov 2021 | 77210.90 | 78399.85 | 78399.85 | 76900.00 | 12757 | -1.22% |
| 10 Nov 2021 | 78167.50 | 78508.00 | 78928.75 | 78050.00 | 9926 | -0.43% |
| 09 Nov 2021 | 78508.70 | 80295.00 | 80489.85 | 78001.00 | 23116 | -1.79% |
| 08 Nov 2021 | 79942.25 | 78880.00 | 80308.00 | 78550.00 | 9209 | 1.95% |
| 04 Nov 2021 | 78412.50 | 78375.00 | 78633.95 | 78100.05 | 1245 | 0.57% |
| 03 Nov 2021 | 77968.90 | 78860.00 | 79190.00 | 77800.00 | 7732 | -0.78% |
| 02 Nov 2021 | 78585.20 | 78350.00 | 79390.00 | 78350.00 | 6829 | -0.20% |
| 01 Nov 2021 | 78741.05 | 77694.00 | 78978.15 | 77250.00 | 7650 | 1.85% |
| 29 Oct 2021 | 77308.15 | 77999.95 | 78400.00 | 76650.00 | 9403 | -0.39% |
| 28 Oct 2021 | 77609.35 | 79373.00 | 79709.20 | 77300.00 | 12606 | -2.22% |
| 27 Oct 2021 | 79372.80 | 80494.00 | 80575.00 | 79200.00 | 6723 | -0.90% |
| 26 Oct 2021 | 80093.75 | 79500.00 | 80500.00 | 79283.70 | 7847 | 0.84% |
| 25 Oct 2021 | 79429.45 | 81499.95 | 81499.95 | 79016.45 | 19941 | -1.70% |
| 22 Oct 2021 | 80800.40 | 81100.05 | 82273.25 | 80080.00 | 24048 | -0.36% |
| 21 Oct 2021 | 81091.45 | 83278.80 | 83399.95 | 80900.55 | 18125 | -1.73% |
| 20 Oct 2021 | 82516.55 | 83150.00 | 83382.45 | 81000.00 | 28021 | -0.60% |
| 19 Oct 2021 | 83013.20 | 84839.00 | 85176.25 | 82589.35 | 15834 | -1.54% |
| 18 Oct 2021 | 84314.10 | 85300.00 | 86900.00 | 84000.00 | 20490 | -1.00% |
| 14 Oct 2021 | 85166.45 | 86335.00 | 86600.00 | 84999.90 | 7265 | -1.09% |
| 13 Oct 2021 | 86106.55 | 86158.00 | 86800.00 | 85440.00 | 11972 | 0.57% |
| 12 Oct 2021 | 85617.50 | 85000.00 | 86199.95 | 84380.20 | 16687 | 0.81% |
| 11 Oct 2021 | 84932.90 | 85860.00 | 87550.00 | 84720.45 | 28671 | -1.08% |
| 08 Oct 2021 | 85860.45 | 81300.00 | 86373.45 | 81100.10 | 54225 | 5.65% |
| 07 Oct 2021 | 81272.55 | 79149.95 | 81446.40 | 78860.10 | 22060 | 3.36% |
| 06 Oct 2021 | 78629.50 | 79645.00 | 79890.00 | 78500.00 | 9556 | -0.98% |
| 05 Oct 2021 | 79407.20 | 79750.00 | 80070.00 | 79232.00 | 5361 | -0.48% |
| 04 Oct 2021 | 79787.00 | 79477.20 | 80551.95 | 79400.00 | 10101 | 1.00% |
| 01 Oct 2021 | 78994.40 | 79000.00 | 79370.00 | 78510.00 | 8506 | -0.48% |
| 30 Sep 2021 | 79375.55 | 79550.00 | 79679.95 | 78652.05 | 16379 | 0.40% |
| 29 Sep 2021 | 79056.70 | 80306.10 | 80431.50 | 78901.05 | 25732 | -1.78% |
| 28 Sep 2021 | 80488.60 | 81759.40 | 81890.00 | 79810.00 | 14053 | -1.72% |
| 27 Sep 2021 | 81893.40 | 79949.00 | 82000.00 | 79144.65 | 20927 | 3.07% |
| 24 Sep 2021 | 79456.50 | 80500.00 | 80690.00 | 79055.05 | 11095 | -0.95% |
| 23 Sep 2021 | 80220.70 | 80600.00 | 80999.00 | 80001.55 | 6530 | 0.28% |
| 22 Sep 2021 | 79993.80 | 78500.00 | 80550.00 | 78500.00 | 16457 | 2.07% |
| 21 Sep 2021 | 78373.75 | 78870.00 | 79031.30 | 78050.00 | 10584 | -0.64% |
| 20 Sep 2021 | 78875.45 | 79190.00 | 79950.00 | 78510.00 | 11737 | -0.66% |
| 17 Sep 2021 | 79397.25 | 80000.00 | 80339.80 | 78851.00 | 13253 | -0.72% |
| 16 Sep 2021 | 79971.70 | 80600.00 | 80600.00 | 79801.00 | 6457 | -0.30% |
| 15 Sep 2021 | 80210.15 | 80521.00 | 80995.00 | 80116.65 | 9413 | -0.27% |
| 14 Sep 2021 | 80423.85 | 80230.00 | 80847.05 | 80052.05 | 9958 | 0.22% |
| 13 Sep 2021 | 80243.60 | 79800.00 | 80407.10 | 79250.00 | 7150 | 0.47% |
| 09 Sep 2021 | 79867.90 | 80300.00 | 81469.95 | 79800.00 | 14454 | -0.46% |
| 08 Sep 2021 | 80240.00 | 81380.00 | 81429.65 | 79810.00 | 9413 | -1.04% |
| 07 Sep 2021 | 81084.70 | 81785.00 | 82300.00 | 80890.05 | 11928 | -0.39% |
| 06 Sep 2021 | 81404.85 | 82700.00 | 83200.00 | 81278.75 | 10180 | -1.21% |
| 03 Sep 2021 | 82397.85 | 81949.00 | 82600.10 | 81509.90 | 15764 | 1.39% |
| 02 Sep 2021 | 81265.15 | 80393.00 | 81875.55 | 80041.45 | 14947 | 1.64% |
| 01 Sep 2021 | 79954.65 | 80000.00 | 80559.95 | 79239.80 | 10789 | 0.27% |
| 31 Aug 2021 | 79742.75 | 78300.00 | 79855.05 | 78257.80 | 14859 | 1.99% |
| 30 Aug 2021 | 78185.50 | 77000.00 | 78374.95 | 77000.00 | 9045 | 1.60% |
| 27 Aug 2021 | 76953.45 | 76650.00 | 77332.65 | 76564.55 | 6617 | 0.51% |
| 26 Aug 2021 | 76564.55 | 77131.00 | 77265.00 | 76300.00 | 8394 | -0.59% |
| 25 Aug 2021 | 77015.55 | 77239.95 | 77980.00 | 76737.55 | 12272 | -0.18% |
| 24 Aug 2021 | 77157.95 | 76500.00 | 77401.00 | 76014.75 | 12172 | 1.31% |
| 23 Aug 2021 | 76162.90 | 78699.00 | 78699.00 | 75950.00 | 14541 | -2.45% |
| 20 Aug 2021 | 78076.95 | 79399.00 | 79399.00 | 77805.00 | 8520 | -1.60% |
| 18 Aug 2021 | 79347.15 | 79099.00 | 79500.00 | 78900.00 | 7011 | 0.78% |
| 17 Aug 2021 | 78736.60 | 78658.80 | 79165.05 | 77930.10 | 9035 | 0.10% |
| 16 Aug 2021 | 78658.80 | 78951.70 | 79350.00 | 78110.00 | 8280 | -0.27% |
| 13 Aug 2021 | 78872.85 | 78550.00 | 79200.00 | 78468.15 | 9067 | 0.81% |
| 12 Aug 2021 | 78236.05 | 78199.00 | 78709.95 | 77605.00 | 13737 | 0.82% |
| 11 Aug 2021 | 77603.10 | 79000.00 | 79799.65 | 77300.00 | 16579 | -1.55% |
| 10 Aug 2021 | 78828.05 | 80099.00 | 80939.95 | 78200.00 | 22258 | -1.53% |
| 09 Aug 2021 | 80050.65 | 79489.95 | 82664.80 | 79200.00 | 64535 | 1.13% |
| 06 Aug 2021 | 79159.65 | 79696.95 | 80149.75 | 79000.00 | 10148 | -0.63% |
| 05 Aug 2021 | 79663.25 | 80613.90 | 80722.30 | 79466.90 | 8114 | -0.98% |
| 04 Aug 2021 | 80453.00 | 81019.00 | 81600.45 | 80202.00 | 6965 | -0.70% |
| 03 Aug 2021 | 81018.40 | 80800.00 | 81220.00 | 80512.50 | 5106 | 0.74% |
| 02 Aug 2021 | 80420.85 | 80499.00 | 81349.95 | 80133.30 | 10580 | 0.64% |
| 30 Jul 2021 | 79907.45 | 79964.70 | 81140.00 | 79713.30 | 9818 | 0.23% |
| 29 Jul 2021 | 79725.50 | 80002.30 | 80297.80 | 79451.95 | 5158 | -0.25% |
| 28 Jul 2021 | 79922.75 | 80255.55 | 80545.00 | 79201.05 | 7559 | -0.22% |
| 27 Jul 2021 | 80095.35 | 80925.00 | 81319.95 | 79947.85 | 6581 | -1.02% |
| 26 Jul 2021 | 80917.75 | 81349.00 | 81599.55 | 80700.00 | 5993 | -0.32% |
| 23 Jul 2021 | 81174.85 | 81879.95 | 81969.75 | 81000.00 | 4471 | -0.49% |
| 22 Jul 2021 | 81572.00 | 81650.50 | 82400.00 | 81242.55 | 6118 | -0.08% |
| 20 Jul 2021 | 81640.05 | 82201.00 | 82700.00 | 81402.00 | 7135 | -0.73% |
| 19 Jul 2021 | 82236.30 | 81800.00 | 82964.95 | 81625.00 | 7692 | -0.26% |
| 16 Jul 2021 | 82449.85 | 81950.00 | 82710.00 | 81354.90 | 11216 | 1.23% |
| 15 Jul 2021 | 81445.20 | 82806.00 | 83254.95 | 81116.00 | 10241 | -1.64% |
| 14 Jul 2021 | 82806.05 | 83000.00 | 83356.95 | 82380.60 | 9792 | -0.37% |
| 13 Jul 2021 | 83115.80 | 80439.95 | 83450.00 | 80001.10 | 35724 | 3.65% |
| 12 Jul 2021 | 80187.10 | 80300.00 | 80480.20 | 79880.00 | 5751 | 0.24% |
| 09 Jul 2021 | 79994.70 | 80600.00 | 80699.90 | 79880.00 | 10267 | -0.53% |
| 08 Jul 2021 | 80417.95 | 81000.00 | 81339.95 | 80100.00 | 5867 | -0.43% |
| 07 Jul 2021 | 80768.90 | 80600.00 | 81349.85 | 80300.20 | 10475 | 0.40% |
| 06 Jul 2021 | 80449.20 | 80890.00 | 81384.00 | 80350.00 | 6734 | -0.47% |
| 05 Jul 2021 | 80830.35 | 81190.00 | 81827.75 | 80600.00 | 8057 | -0.38% |
| 02 Jul 2021 | 81142.30 | 81021.10 | 81489.60 | 80600.00 | 6768 | 0.15% |
| 01 Jul 2021 | 81018.30 | 80100.00 | 81467.85 | 80100.00 | 9204 | 1.17% |
| 30 Jun 2021 | 80079.50 | 80300.00 | 80649.55 | 79871.00 | 7178 | -0.18% |
| 29 Jun 2021 | 80222.25 | 80750.00 | 80750.00 | 79527.75 | 14280 | -0.41% |
| 28 Jun 2021 | 80554.65 | 80899.00 | 81148.85 | 80141.00 | 10158 | 0.05% |
| 25 Jun 2021 | 80514.20 | 81217.90 | 81249.05 | 80375.00 | 7525 | -0.57% |
| 24 Jun 2021 | 80975.00 | 82198.00 | 82198.00 | 80650.00 | 9667 | -1.21% |
| 23 Jun 2021 | 81970.55 | 81750.00 | 82499.95 | 81750.00 | 4801 | 0.27% |
| 22 Jun 2021 | 81747.25 | 82500.00 | 82500.00 | 81500.00 | 7101 | -0.04% |
| 21 Jun 2021 | 81777.05 | 81000.00 | 82250.00 | 81000.00 | 6928 | -1.05% |
| 18 Jun 2021 | 82644.10 | 82650.00 | 83147.40 | 80500.00 | 32641 | -0.04% |
| 17 Jun 2021 | 82676.40 | 81925.00 | 83295.85 | 81826.05 | 14770 | 0.15% |
| 16 Jun 2021 | 82554.30 | 82799.00 | 83150.00 | 82350.05 | 10103 | -0.37% |
| 15 Jun 2021 | 82862.70 | 82530.50 | 83357.75 | 81950.00 | 12061 | 0.47% |
| 14 Jun 2021 | 82476.85 | 82000.00 | 83127.95 | 81271.30 | 11908 | 0.37% |
| 11 Jun 2021 | 82171.50 | 82572.15 | 82818.45 | 81325.20 | 13297 | 0.00% |
| 10 Jun 2021 | 82172.15 | 80301.00 | 82325.95 | 80050.05 | 20186 | 2.42% |
| 09 Jun 2021 | 80228.15 | 81869.00 | 81989.00 | 80009.00 | 19134 | -1.38% |
| 08 Jun 2021 | 81349.20 | 82260.00 | 82455.15 | 81150.15 | 26448 | -1.28% |
| 07 Jun 2021 | 82400.50 | 85598.90 | 87300.00 | 82250.00 | 69851 | -2.97% |
| 04 Jun 2021 | 84918.70 | 84850.00 | 85336.00 | 84240.00 | 11134 | 0.53% |
| 03 Jun 2021 | 84471.00 | 84705.00 | 85086.00 | 83810.00 | 9669 | 0.05% |
| 02 Jun 2021 | 84432.65 | 82800.00 | 84776.45 | 82800.00 | 10170 | 1.62% |
| 01 Jun 2021 | 83083.45 | 83643.40 | 84800.00 | 82811.80 | 11331 | -0.67% |
| 31 May 2021 | 83641.40 | 83237.00 | 83965.00 | 83000.00 | 10282 | 0.31% |
| 28 May 2021 | 83382.10 | 83199.00 | 83650.00 | 82825.00 | 10943 | 0.71% |
| 27 May 2021 | 82794.15 | 81599.90 | 83174.85 | 81355.60 | 18209 | 1.50% |
| 26 May 2021 | 81569.50 | 82669.95 | 82800.00 | 81400.00 | 10203 | -0.74% |
| 25 May 2021 | 82181.65 | 82706.00 | 83098.95 | 81921.00 | 11453 | -0.34% |
| 24 May 2021 | 82458.85 | 82360.00 | 83300.00 | 82000.00 | 15291 | 0.34% |
| 21 May 2021 | 82178.20 | 81700.00 | 82483.65 | 81300.00 | 20210 | 1.17% |
| 20 May 2021 | 81231.10 | 79800.00 | 82469.95 | 79246.35 | 26037 | 1.94% |
| 19 May 2021 | 79683.20 | 79272.00 | 80000.00 | 78340.05 | 19150 | 0.52% |
| 18 May 2021 | 79270.00 | 78850.00 | 79947.00 | 78405.55 | 24073 | 1.35% |
| 17 May 2021 | 78211.80 | 76780.00 | 78464.30 | 76000.00 | 20991 | 2.73% |
| 14 May 2021 | 76135.75 | 77501.00 | 77850.00 | 75950.00 | 23176 | -1.46% |
| 12 May 2021 | 77267.30 | 78300.00 | 79225.10 | 77001.00 | 21902 | -1.72% |
| 11 May 2021 | 78621.15 | 77914.00 | 78989.95 | 77606.35 | 14533 | 0.32% |
| 10 May 2021 | 78370.05 | 78200.00 | 78745.00 | 77500.00 | 15645 | 1.19% |
| 07 May 2021 | 77446.20 | 78300.00 | 78770.00 | 77200.00 | 21111 | -0.57% |
| 06 May 2021 | 77887.30 | 78300.00 | 79199.95 | 77756.25 | 17273 | -0.50% |
| 05 May 2021 | 78277.70 | 79299.95 | 79398.95 | 77751.00 | 17889 | -0.43% |
| 04 May 2021 | 78614.50 | 80880.00 | 80880.00 | 78410.15 | 24181 | -1.62% |
| 03 May 2021 | 79907.55 | 80399.90 | 81127.95 | 79300.10 | 18348 | -1.01% |
| 30 Apr 2021 | 80720.55 | 77600.00 | 81699.00 | 77200.00 | 60005 | 3.95% |
| 29 Apr 2021 | 77656.90 | 78600.00 | 79100.00 | 77505.00 | 18240 | -0.52% |
| 28 Apr 2021 | 78060.80 | 78390.00 | 79300.00 | 77850.00 | 23446 | 0.06% |
| 27 Apr 2021 | 78010.40 | 77900.00 | 78472.90 | 77700.00 | 13283 | 0.42% |
| 26 Apr 2021 | 77687.55 | 78550.00 | 79296.40 | 77484.50 | 16483 | -0.67% |
| 23 Apr 2021 | 78214.15 | 78280.00 | 78881.00 | 77800.00 | 17859 | -0.12% |
| 22 Apr 2021 | 78308.00 | 79100.00 | 79100.00 | 77634.35 | 41067 | -1.30% |
| 20 Apr 2021 | 79339.80 | 80399.95 | 80650.10 | 78699.55 | 27667 | 0.14% |
| 19 Apr 2021 | 79231.40 | 79205.00 | 80399.00 | 78813.00 | 26801 | -2.62% |
| 16 Apr 2021 | 81366.00 | 81410.00 | 81981.05 | 80980.50 | 23199 | 0.48% |
| 15 Apr 2021 | 80980.50 | 81700.00 | 82449.95 | 80500.00 | 33546 | -2.05% |
| 13 Apr 2021 | 82671.60 | 79500.00 | 83100.00 | 79300.00 | 30804 | 4.35% |
| 12 Apr 2021 | 79227.85 | 81300.00 | 81400.00 | 78900.00 | 24417 | -3.25% |
| 09 Apr 2021 | 81888.15 | 82908.35 | 83287.45 | 81750.00 | 14917 | -1.32% |
| 08 Apr 2021 | 82983.10 | 83900.00 | 84492.15 | 82500.00 | 19674 | -0.82% |
| 07 Apr 2021 | 83672.60 | 81770.00 | 83950.00 | 81684.75 | 16887 | 1.74% |
| 06 Apr 2021 | 82245.55 | 82139.75 | 82500.00 | 81211.10 | 18062 | 0.89% |
| 05 Apr 2021 | 81520.90 | 82310.00 | 83269.10 | 81262.60 | 19060 | -1.94% |
| 01 Apr 2021 | 83133.10 | 83148.00 | 83449.95 | 82200.00 | 19973 | 1.06% |
| 31 Mar 2021 | 82259.45 | 82711.40 | 83525.75 | 81950.00 | 17739 | -1.11% |
| 30 Mar 2021 | 83185.30 | 82511.00 | 83946.00 | 81325.05 | 34009 | 1.43% |
| 26 Mar 2021 | 82009.45 | 82749.40 | 82749.40 | 81800.00 | 17694 | 0.32% |
| 25 Mar 2021 | 81751.20 | 82300.00 | 82993.00 | 80702.70 | 33840 | -0.72% |
| 24 Mar 2021 | 82341.70 | 83870.00 | 84345.40 | 81800.00 | 25865 | -2.69% |
| 23 Mar 2021 | 84615.10 | 83999.90 | 84999.95 | 83600.00 | 26061 | 1.07% |
| 22 Mar 2021 | 83722.80 | 84500.00 | 85499.00 | 82421.10 | 27406 | -0.97% |
| 19 Mar 2021 | 84539.80 | 82900.00 | 84920.95 | 80605.80 | 63106 | 1.60% |
| 18 Mar 2021 | 83206.25 | 86025.20 | 86348.25 | 83000.05 | 30104 | -2.81% |
| 17 Mar 2021 | 85609.00 | 87328.55 | 87328.55 | 85246.25 | 18541 | -1.39% |
| 16 Mar 2021 | 86819.00 | 87900.00 | 88479.85 | 86500.00 | 22685 | -0.97% |
| 15 Mar 2021 | 87673.55 | 89200.00 | 89490.50 | 87000.00 | 22660 | -1.24% |
| 12 Mar 2021 | 88775.35 | 88800.00 | 90300.00 | 88200.00 | 25808 | 0.10% |
| 10 Mar 2021 | 88684.10 | 89702.75 | 89703.00 | 88379.45 | 16992 | -0.43% |
| 09 Mar 2021 | 89067.70 | 88398.40 | 89505.50 | 88000.00 | 24443 | 1.72% |
| 08 Mar 2021 | 87564.55 | 88661.75 | 89484.95 | 87202.05 | 21119 | -1.24% |
| 05 Mar 2021 | 88661.75 | 89699.90 | 89699.90 | 88005.00 | 27911 | -1.24% |
| 04 Mar 2021 | 89773.55 | 88200.00 | 90801.00 | 88097.70 | 29437 | 0.76% |
| 03 Mar 2021 | 89097.10 | 89680.00 | 89950.00 | 88480.00 | 22137 | -0.65% |
| 02 Mar 2021 | 89680.40 | 90148.75 | 90274.00 | 88446.95 | 34837 | 0.74% |
| 01 Mar 2021 | 89025.45 | 85200.00 | 89864.00 | 85152.05 | 48753 | 5.36% |
| 26 Feb 2021 | 84498.15 | 86900.00 | 87320.00 | 83803.55 | 46327 | -3.57% |
| 25 Feb 2021 | 87622.80 | 88200.00 | 88600.00 | 87362.85 | 22420 | -0.41% |
| 24 Feb 2021 | 87979.65 | 88100.00 | 88600.00 | 86850.00 | 13773 | 0.48% |
| 23 Feb 2021 | 87558.50 | 87293.60 | 88105.05 | 85800.00 | 37383 | 0.73% |
| 22 Feb 2021 | 86921.30 | 88800.00 | 88800.00 | 86226.00 | 33729 | -1.36% |
| 19 Feb 2021 | 88120.10 | 88160.00 | 89369.85 | 87000.00 | 34825 | -0.86% |
| 18 Feb 2021 | 88881.35 | 89500.00 | 90000.00 | 88350.00 | 36398 | -0.34% |
| 17 Feb 2021 | 89184.50 | 90999.90 | 90999.90 | 88811.00 | 39383 | -0.44% |
| 16 Feb 2021 | 89575.35 | 91499.00 | 91550.00 | 89003.80 | 58998 | -1.18% |
| 15 Feb 2021 | 90643.90 | 92373.40 | 92450.00 | 90000.00 | 54272 | -0.69% |
| 12 Feb 2021 | 91278.05 | 92000.00 | 93480.00 | 90085.00 | 138059 | 1.32% |
| 11 Feb 2021 | 90084.70 | 96770.00 | 98599.95 | 89120.00 | 182954 | -7.10% |
| 10 Feb 2021 | 96973.85 | 93852.00 | 97880.80 | 92750.00 | 72305 | 3.61% |
| 09 Feb 2021 | 93597.90 | 91495.00 | 94699.00 | 90400.00 | 69603 | 3.00% |
| 08 Feb 2021 | 90870.75 | 92249.90 | 92551.25 | 90000.00 | 36568 | 0.20% |
| 05 Feb 2021 | 90693.05 | 93318.30 | 93566.95 | 90272.15 | 49120 | -1.62% |
| 04 Feb 2021 | 92181.95 | 90999.90 | 93780.00 | 89964.00 | 63583 | 2.47% |
| 03 Feb 2021 | 89963.50 | 91583.20 | 93278.35 | 89500.05 | 44550 | -0.86% |
| 02 Feb 2021 | 90745.95 | 89450.00 | 91949.90 | 88926.85 | 51519 | 2.96% |
| 01 Feb 2021 | 88133.65 | 84888.00 | 88798.60 | 83900.05 | 46017 | 4.83% |
| 29 Jan 2021 | 84069.15 | 88499.10 | 89388.00 | 83455.70 | 56240 | -3.91% |
| 28 Jan 2021 | 87487.70 | 88100.00 | 89411.60 | 87122.75 | 51944 | -1.23% |
| 27 Jan 2021 | 88577.75 | 90100.00 | 90177.25 | 87510.00 | 58528 | -1.18% |
| 25 Jan 2021 | 89638.35 | 93879.95 | 93879.95 | 89205.10 | 60275 | -2.89% |
| 22 Jan 2021 | 92305.95 | 92444.00 | 94345.95 | 91420.00 | 90867 | 0.65% |
| 21 Jan 2021 | 91712.90 | 93600.00 | 96479.70 | 90602.00 | 111415 | -1.47% |
| 20 Jan 2021 | 93081.50 | 87800.00 | 94120.15 | 87600.60 | 80494 | 6.75% |
| 19 Jan 2021 | 87197.55 | 86150.00 | 88005.70 | 86150.00 | 21305 | 1.79% |
| 18 Jan 2021 | 85661.85 | 87800.00 | 88165.60 | 85111.25 | 30785 | -2.16% |
| 15 Jan 2021 | 87551.75 | 89150.00 | 89823.90 | 86401.30 | 57495 | -1.35% |
| 14 Jan 2021 | 88749.65 | 86300.00 | 89938.10 | 85785.00 | 55671 | 3.63% |
| 13 Jan 2021 | 85642.30 | 86200.00 | 87399.95 | 85300.00 | 57619 | -0.12% |
| 12 Jan 2021 | 85746.90 | 82400.00 | 87000.00 | 81712.40 | 87936 | 3.93% |
| 11 Jan 2021 | 82507.90 | 80700.00 | 83000.00 | 80500.00 | 48475 | 2.36% |
| 08 Jan 2021 | 80602.10 | 77780.00 | 81399.00 | 77600.00 | 31729 | 4.23% |
| 07 Jan 2021 | 77332.60 | 79500.00 | 79500.00 | 77000.00 | 21765 | -1.80% |
| 06 Jan 2021 | 78752.25 | 79053.00 | 79800.00 | 77619.20 | 30427 | -0.38% |
| 05 Jan 2021 | 79053.00 | 77800.00 | 79373.00 | 77700.00 | 25539 | 0.83% |
| 04 Jan 2021 | 78402.20 | 76200.65 | 78900.00 | 75900.00 | 28145 | 3.13% |
| 01 Jan 2021 | 76021.65 | 76000.00 | 76334.35 | 75550.00 | 13254 | 0.36% |
| 31 Dec 2020 | 75750.45 | 76600.00 | 77339.95 | 75310.15 | 28028 | -1.53% |
| 30 Dec 2020 | 76925.10 | 75561.05 | 77672.75 | 75300.00 | 16171 | 1.65% |
| 29 Dec 2020 | 75677.55 | 75899.00 | 76000.00 | 74860.00 | 14694 | 0.41% |
| 28 Dec 2020 | 75366.70 | 76100.00 | 76840.20 | 75008.85 | 18088 | -0.69% |
| 24 Dec 2020 | 75892.35 | 76400.00 | 76549.95 | 75550.00 | 14445 | 0.05% |
| 23 Dec 2020 | 75854.85 | 76000.00 | 76850.00 | 75406.40 | 15368 | -0.32% |
| 22 Dec 2020 | 76096.35 | 75477.00 | 76709.85 | 73777.75 | 27697 | 1.09% |
| 21 Dec 2020 | 75277.70 | 77638.00 | 77793.15 | 74545.45 | 24201 | -2.96% |
| 18 Dec 2020 | 77571.55 | 77900.00 | 78190.00 | 76850.00 | 34069 | 0.36% |
| 17 Dec 2020 | 77291.15 | 78625.00 | 79166.30 | 77000.00 | 19833 | -1.69% |
| 16 Dec 2020 | 78618.85 | 77383.00 | 79180.40 | 77380.00 | 29876 | 1.72% |
| 15 Dec 2020 | 77286.35 | 77547.65 | 77800.00 | 76800.00 | 14509 | -0.34% |
| 14 Dec 2020 | 77547.65 | 78400.00 | 78400.00 | 77300.00 | 15865 | -0.42% |
| 11 Dec 2020 | 77878.35 | 77990.00 | 78396.70 | 77300.00 | 20832 | 0.34% |
| 10 Dec 2020 | 77615.20 | 78499.00 | 78745.35 | 77350.10 | 22452 | -0.96% |
| 09 Dec 2020 | 78371.30 | 79495.00 | 79600.80 | 78000.05 | 18683 | -1.00% |
| 08 Dec 2020 | 79161.80 | 79600.00 | 79984.30 | 78862.80 | 23532 | -0.46% |
| 07 Dec 2020 | 79527.65 | 77887.30 | 79995.00 | 77887.30 | 25469 | 1.05% |
| 04 Dec 2020 | 78698.15 | 79399.95 | 79600.00 | 78200.00 | 35870 | -0.25% |
| 03 Dec 2020 | 78894.65 | 79773.30 | 79800.00 | 78500.00 | 28657 | -1.11% |
| 02 Dec 2020 | 79781.25 | 79800.00 | 80000.00 | 78631.95 | 38286 | 0.27% |
| 01 Dec 2020 | 79564.30 | 79400.00 | 80102.35 | 77777.50 | 57627 | 2.35% |
| 27 Nov 2020 | 77738.65 | 76500.00 | 79228.95 | 75300.00 | 281075 | 2.53% |
| 26 Nov 2020 | 75820.05 | 77000.00 | 77543.95 | 74305.25 | 77903 | -0.64% |
| 25 Nov 2020 | 76311.75 | 80800.00 | 80800.00 | 75653.00 | 52953 | -4.42% |
| 24 Nov 2020 | 79840.15 | 80300.00 | 80950.00 | 79100.55 | 56578 | -0.34% |
| 23 Nov 2020 | 80114.50 | 81160.00 | 81249.40 | 79200.05 | 60161 | 1.32% |
| 20 Nov 2020 | 79069.40 | 76959.00 | 79500.00 | 76800.00 | 80370 | 2.91% |
| 19 Nov 2020 | 76831.35 | 74500.00 | 77399.00 | 74106.95 | 64112 | 2.39% |
| 18 Nov 2020 | 75041.00 | 74095.45 | 75400.00 | 72374.30 | 62263 | 1.28% |
| 17 Nov 2020 | 74095.45 | 72288.00 | 74650.00 | 71926.00 | 48299 | 3.02% |
| 14 Nov 2020 | 71926.00 | 72225.00 | 72490.00 | 71001.25 | 5247 | 0.14% |
| 13 Nov 2020 | 71826.20 | 69500.00 | 72499.00 | 69450.00 | 48897 | 3.52% |
| 12 Nov 2020 | 69386.90 | 68999.00 | 69579.75 | 68650.00 | 20708 | 1.16% |
| 11 Nov 2020 | 68589.15 | 69480.00 | 70490.00 | 67919.15 | 43328 | -1.12% |
| 10 Nov 2020 | 69367.00 | 70444.00 | 70736.30 | 68973.95 | 36190 | -0.68% |
| 09 Nov 2020 | 69841.05 | 69100.00 | 70325.70 | 68665.60 | 36658 | 1.93% |
| 06 Nov 2020 | 68516.85 | 69250.00 | 69900.00 | 68139.85 | 47996 | -0.08% |
| 05 Nov 2020 | 68568.50 | 69000.00 | 69890.10 | 68208.05 | 32905 | 0.17% |
| 04 Nov 2020 | 68449.85 | 67320.25 | 69250.00 | 67223.50 | 33722 | 1.14% |
| 03 Nov 2020 | 67676.25 | 66645.00 | 67999.00 | 66567.65 | 29445 | 2.19% |
| 02 Nov 2020 | 66226.05 | 65500.00 | 66637.20 | 64760.05 | 32674 | 1.41% |
| 30 Oct 2020 | 65303.25 | 67748.00 | 68450.00 | 64600.05 | 51521 | -2.96% |
| 29 Oct 2020 | 67298.35 | 66000.00 | 68917.45 | 65160.90 | 50267 | 0.68% |
| 28 Oct 2020 | 66844.55 | 68202.60 | 68202.60 | 65360.05 | 46839 | -1.99% |
| 27 Oct 2020 | 68202.60 | 64546.00 | 69608.45 | 63502.10 | 88721 | 7.78% |
| 26 Oct 2020 | 63280.45 | 63800.00 | 64319.90 | 62863.95 | 30884 | -0.53% |
| 23 Oct 2020 | 63619.10 | 62250.00 | 63985.00 | 62130.70 | 31802 | 2.20% |
| 22 Oct 2020 | 62250.35 | 61042.45 | 62442.60 | 60834.65 | 24154 | 1.98% |
| 21 Oct 2020 | 61042.45 | 60000.00 | 61599.00 | 60000.00 | 32354 | 1.86% |
| 20 Oct 2020 | 59927.35 | 59251.00 | 60347.30 | 59251.00 | 14375 | -0.14% |
| 19 Oct 2020 | 60009.85 | 58300.95 | 60100.00 | 58100.00 | 21961 | 3.44% |
| 16 Oct 2020 | 58013.10 | 58350.00 | 58880.15 | 57860.05 | 7262 | -0.76% |
| 15 Oct 2020 | 58454.65 | 59000.00 | 59246.40 | 58150.00 | 9112 | -0.76% |
| 14 Oct 2020 | 58903.55 | 58700.00 | 59149.00 | 58000.00 | 16275 | 0.54% |
| 13 Oct 2020 | 58589.95 | 58200.10 | 59439.20 | 58200.10 | 15742 | 0.00% |
| 12 Oct 2020 | 58587.10 | 59298.00 | 59298.00 | 58174.05 | 9057 | -0.34% |
| 09 Oct 2020 | 58784.90 | 60677.90 | 60677.90 | 58542.65 | 12645 | -2.31% |
| 08 Oct 2020 | 60175.35 | 60728.95 | 61100.00 | 59600.00 | 9954 | -0.70% |
| 07 Oct 2020 | 60601.55 | 60490.00 | 61089.70 | 59956.80 | 10706 | 0.55% |
| 06 Oct 2020 | 60269.95 | 60800.00 | 61100.00 | 60076.35 | 9028 | -0.42% |
| 05 Oct 2020 | 60525.60 | 60800.00 | 61233.95 | 60300.00 | 16527 | -0.09% |
| 01 Oct 2020 | 60578.30 | 59570.00 | 60695.00 | 59400.00 | 15857 | 1.69% |
| 30 Sep 2020 | 59572.20 | 59300.00 | 60001.00 | 58700.00 | 16827 | 0.18% |
| 29 Sep 2020 | 59462.35 | 59778.80 | 59890.00 | 58175.75 | 17381 | 0.26% |
| 28 Sep 2020 | 59306.55 | 57800.00 | 59449.95 | 57800.00 | 12997 | 3.21% |
| 25 Sep 2020 | 57461.45 | 55910.00 | 58000.00 | 55701.05 | 12635 | 3.31% |
| 24 Sep 2020 | 55618.85 | 56999.55 | 57098.10 | 55300.00 | 10032 | -2.78% |
| 23 Sep 2020 | 57211.50 | 58000.00 | 58320.00 | 56800.00 | 11257 | -0.86% |
| 22 Sep 2020 | 57709.55 | 58160.00 | 58350.25 | 57400.00 | 9817 | -0.77% |
| 21 Sep 2020 | 58159.25 | 58950.60 | 59079.90 | 57866.00 | 23226 | -1.34% |
| 18 Sep 2020 | 58950.60 | 59600.85 | 59970.00 | 58530.75 | 17210 | -0.97% |
| 17 Sep 2020 | 59530.85 | 59310.00 | 59778.00 | 59154.55 | 12214 | -0.07% |
| 16 Sep 2020 | 59573.95 | 58600.00 | 59850.00 | 58508.45 | 23565 | 2.00% |
| 15 Sep 2020 | 58408.45 | 58600.00 | 59400.00 | 58200.00 | 40617 | -0.19% |
| 14 Sep 2020 | 58519.85 | 59230.05 | 59800.00 | 58199.85 | 17430 | -1.19% |
| 11 Sep 2020 | 59226.70 | 59100.00 | 59400.00 | 58445.90 | 14081 | 0.16% |
| 10 Sep 2020 | 59134.05 | 58865.00 | 59399.00 | 58700.00 | 9822 | 0.63% |
| 09 Sep 2020 | 58763.55 | 58200.00 | 59054.95 | 57867.00 | 12863 | 0.95% |
| 08 Sep 2020 | 58212.65 | 58500.00 | 58500.00 | 58050.00 | 9805 | -0.28% |
| 07 Sep 2020 | 58374.20 | 58425.40 | 58854.95 | 58000.00 | 12609 | -0.09% |
| 04 Sep 2020 | 58425.40 | 58250.00 | 58800.00 | 57565.45 | 11068 | -0.11% |
| 03 Sep 2020 | 58492.10 | 58741.00 | 58998.00 | 58304.45 | 8086 | -0.16% |
| 02 Sep 2020 | 58586.75 | 58410.00 | 59099.85 | 58000.00 | 12907 | 0.41% |
| 01 Sep 2020 | 58345.30 | 58500.00 | 58698.95 | 57600.00 | 14263 | 0.62% |
| 31 Aug 2020 | 57987.45 | 59999.00 | 59999.00 | 57520.05 | 17715 | -2.67% |
| 28 Aug 2020 | 59579.85 | 59400.00 | 59999.00 | 59151.00 | 16940 | 0.44% |
| 27 Aug 2020 | 59316.55 | 59786.00 | 59799.00 | 59100.00 | 12994 | -0.03% |
| 26 Aug 2020 | 59336.75 | 59250.00 | 59746.25 | 59250.00 | 19076 | 0.08% |
| 25 Aug 2020 | 59286.40 | 59947.00 | 60150.00 | 59067.25 | 23315 | -0.52% |
| 24 Aug 2020 | 59598.55 | 60000.00 | 60537.50 | 59505.05 | 22258 | -0.05% |
| 21 Aug 2020 | 59627.15 | 59990.00 | 60150.00 | 59325.10 | 31493 | 0.20% |
| 20 Aug 2020 | 59507.30 | 59998.35 | 60300.00 | 59235.65 | 27844 | -0.55% |
| 19 Aug 2020 | 59837.80 | 60580.00 | 60720.00 | 59604.10 | 25319 | -0.61% |
| 18 Aug 2020 | 60205.50 | 60700.00 | 60879.95 | 60000.00 | 21461 | 0.10% |
| 17 Aug 2020 | 60148.05 | 62199.00 | 62282.15 | 59940.40 | 32399 | -2.09% |
| 14 Aug 2020 | 61433.75 | 64000.00 | 64600.00 | 61200.00 | 49740 | -3.97% |
| 13 Aug 2020 | 63976.50 | 61900.00 | 64352.25 | 61400.00 | 29508 | 3.80% |
| 12 Aug 2020 | 61634.75 | 61640.00 | 61899.85 | 61350.00 | 11449 | 0.28% |
| 11 Aug 2020 | 61460.45 | 62200.00 | 62490.00 | 61390.00 | 9749 | -0.65% |
| 10 Aug 2020 | 61863.00 | 62798.00 | 63550.00 | 61700.00 | 9740 | -1.34% |
| 07 Aug 2020 | 62702.80 | 61250.00 | 63260.00 | 61250.00 | 29581 | 2.21% |
| 06 Aug 2020 | 61345.80 | 61500.00 | 61850.00 | 61100.00 | 4610 | -0.28% |
| 05 Aug 2020 | 61519.05 | 61400.00 | 61900.00 | 61150.00 | 9425 | 0.41% |
| 04 Aug 2020 | 61270.10 | 61500.00 | 61700.00 | 61004.15 | 15026 | 0.48% |
| 03 Aug 2020 | 60974.65 | 61000.00 | 61800.00 | 60802.25 | 9152 | -0.12% |
| 31 Jul 2020 | 61048.55 | 61200.00 | 61600.00 | 60602.00 | 11425 | 0.01% |
| 30 Jul 2020 | 61043.15 | 62000.00 | 62399.90 | 60700.70 | 12271 | -1.25% |
| 29 Jul 2020 | 61815.10 | 62400.00 | 62800.00 | 61550.00 | 9790 | -0.63% |
| 28 Jul 2020 | 62204.90 | 62199.80 | 63000.00 | 62006.00 | 14267 | 0.44% |
| 27 Jul 2020 | 61931.60 | 63580.00 | 63580.00 | 61605.00 | 14480 | -1.66% |
| 24 Jul 2020 | 62976.50 | 63199.00 | 63800.00 | 62700.00 | 15917 | -0.60% |
| 23 Jul 2020 | 63357.35 | 64793.55 | 64793.55 | 63100.00 | 13509 | -1.63% |
| 22 Jul 2020 | 64407.75 | 65590.00 | 65590.00 | 64255.80 | 14419 | -1.85% |
| 21 Jul 2020 | 65621.10 | 65800.00 | 65900.00 | 65250.25 | 10307 | 0.89% |
| 20 Jul 2020 | 65042.80 | 65500.00 | 65849.50 | 64720.10 | 10938 | -0.49% |
| 17 Jul 2020 | 65360.55 | 63998.95 | 65870.85 | 63382.70 | 13834 | 2.87% |
| 16 Jul 2020 | 63537.95 | 64000.00 | 64132.75 | 62431.35 | 11199 | -0.22% |
| 15 Jul 2020 | 63675.35 | 64677.00 | 65199.95 | 63460.00 | 12777 | -1.12% |
| 14 Jul 2020 | 64396.00 | 64800.00 | 64890.00 | 63610.15 | 10422 | -0.43% |
| 13 Jul 2020 | 64673.45 | 65100.00 | 65698.90 | 64350.00 | 8443 | -0.30% |
| 10 Jul 2020 | 64867.25 | 65799.00 | 65799.00 | 64515.00 | 12530 | -0.72% |
| 09 Jul 2020 | 65335.85 | 65944.90 | 66200.00 | 65050.00 | 11634 | 0.07% |
| 08 Jul 2020 | 65287.20 | 67000.00 | 67448.65 | 65000.70 | 16872 | -2.35% |
| 07 Jul 2020 | 66858.80 | 67333.55 | 67510.00 | 65600.00 | 11291 | -0.71% |
| 06 Jul 2020 | 67333.55 | 66601.00 | 67550.00 | 66350.00 | 10688 | 1.80% |
| 03 Jul 2020 | 66140.25 | 66301.00 | 66599.95 | 65815.45 | 8136 | 0.07% |
| 02 Jul 2020 | 66092.85 | 66400.00 | 66800.00 | 65800.00 | 9523 | 0.39% |
| 01 Jul 2020 | 65836.80 | 66800.00 | 66800.00 | 65600.00 | 13670 | -2.14% |
| 30 Jun 2020 | 67274.50 | 66480.00 | 67725.00 | 65750.00 | 24297 | 3.19% |
| 29 Jun 2020 | 65196.90 | 66400.00 | 66800.80 | 64830.05 | 19330 | -1.90% |
| 26 Jun 2020 | 66457.70 | 65009.65 | 67000.00 | 65009.65 | 15913 | 2.54% |
| 25 Jun 2020 | 64809.65 | 64160.00 | 65500.00 | 63870.00 | 7199 | 1.06% |
| 24 Jun 2020 | 64128.10 | 65032.65 | 65870.00 | 63586.40 | 9738 | -0.63% |
| 23 Jun 2020 | 64532.65 | 65010.00 | 65650.55 | 64155.70 | 8282 | -0.36% |
| 22 Jun 2020 | 64762.75 | 63200.00 | 65200.00 | 63200.00 | 11462 | 2.88% |
| 19 Jun 2020 | 62949.30 | 63101.00 | 63592.95 | 62700.00 | 7143 | -0.08% |
| 18 Jun 2020 | 62999.70 | 62888.00 | 63350.00 | 62701.05 | 4653 | 0.05% |
| 17 Jun 2020 | 62968.25 | 62748.00 | 63500.00 | 62369.05 | 7254 | 0.49% |
| 16 Jun 2020 | 62660.30 | 63725.00 | 64495.00 | 62077.50 | 9122 | -0.53% |
| 15 Jun 2020 | 62993.60 | 64950.00 | 65499.00 | 62500.00 | 16231 | -1.15% |
| 12 Jun 2020 | 63729.05 | 61000.00 | 64100.00 | 59500.00 | 11399 | 1.34% |
| 11 Jun 2020 | 62884.95 | 63699.95 | 64099.95 | 62700.15 | 7919 | -1.43% |
| 10 Jun 2020 | 63796.35 | 63990.00 | 64394.15 | 63250.90 | 7412 | -0.31% |
| 09 Jun 2020 | 63994.15 | 64970.00 | 64970.00 | 63550.00 | 12490 | -0.39% |
| 08 Jun 2020 | 64244.40 | 63700.00 | 65150.00 | 63561.10 | 15854 | 1.13% |
| 05 Jun 2020 | 63526.20 | 61705.00 | 63844.00 | 61521.10 | 13614 | 3.05% |
| 04 Jun 2020 | 61648.75 | 61844.25 | 62487.90 | 60710.00 | 11209 | -0.15% |
| 03 Jun 2020 | 61744.25 | 63499.95 | 64172.30 | 61129.25 | 14523 | -1.51% |
| 02 Jun 2020 | 62692.40 | 61999.00 | 63738.45 | 61657.70 | 11887 | 2.03% |
| 01 Jun 2020 | 61446.05 | 59500.00 | 62269.95 | 59365.60 | 11453 | 3.95% |
| 29 May 2020 | 59113.10 | 58350.50 | 59350.50 | 58350.50 | 7484 | 1.11% |
| 28 May 2020 | 58466.20 | 57952.00 | 58950.00 | 57951.95 | 6483 | 0.67% |
| 27 May 2020 | 58078.80 | 57825.00 | 58200.00 | 57500.00 | 5430 | 0.61% |
| 26 May 2020 | 57726.10 | 57834.80 | 58199.95 | 57195.15 | 6257 | 0.51% |
| 22 May 2020 | 57434.10 | 57309.45 | 57890.00 | 57000.00 | 4097 | -0.03% |
| 21 May 2020 | 57451.50 | 57399.00 | 58260.00 | 57300.00 | 4819 | 0.27% |
| 20 May 2020 | 57298.90 | 57200.00 | 57400.00 | 56745.05 | 7045 | 0.83% |
| 19 May 2020 | 56828.20 | 56850.00 | 57400.00 | 56600.00 | 6473 | 0.84% |
| 18 May 2020 | 56356.05 | 58235.00 | 58499.95 | 56150.00 | 9020 | -3.06% |
| 15 May 2020 | 58135.55 | 58751.00 | 58751.00 | 57775.00 | 8050 | 0.01% |
| 14 May 2020 | 58132.60 | 58676.00 | 59125.00 | 57925.40 | 6586 | -2.54% |
| 13 May 2020 | 59645.15 | 58850.00 | 60200.00 | 58221.50 | 16233 | 3.49% |
| 12 May 2020 | 57632.10 | 58500.00 | 58629.90 | 57318.85 | 8179 | -1.97% |
| 11 May 2020 | 58791.20 | 59025.00 | 59450.00 | 58286.00 | 12171 | -0.14% |
| 08 May 2020 | 58874.90 | 58902.00 | 59783.05 | 58450.00 | 9752 | 0.07% |
| 07 May 2020 | 58831.05 | 58000.00 | 59000.00 | 58000.00 | 7492 | 0.80% |
| 06 May 2020 | 58362.70 | 58350.00 | 58790.00 | 57200.10 | 8360 | 1.06% |
| 05 May 2020 | 57750.00 | 58647.00 | 59350.00 | 57500.00 | 9615 | -0.41% |
| 04 May 2020 | 57987.30 | 59499.95 | 59499.95 | 57700.00 | 9677 | -4.17% |
| 30 Apr 2020 | 60510.65 | 59800.00 | 61800.00 | 59499.95 | 18800 | 2.21% |
| 29 Apr 2020 | 59203.70 | 59100.00 | 59750.00 | 58900.00 | 8035 | 0.22% |
| 28 Apr 2020 | 59075.70 | 59800.00 | 59800.00 | 58550.00 | 6233 | -0.22% |
| 27 Apr 2020 | 59206.55 | 59700.00 | 60290.00 | 58805.40 | 7821 | 0.68% |
| 24 Apr 2020 | 58805.40 | 58225.00 | 59200.00 | 58000.00 | 8119 | 0.16% |
| 23 Apr 2020 | 58712.35 | 58547.00 | 59341.85 | 58500.00 | 8688 | 0.84% |
| 22 Apr 2020 | 58221.95 | 58875.00 | 59489.90 | 57829.00 | 14951 | -1.09% |
| 21 Apr 2020 | 58864.75 | 60500.00 | 60793.60 | 58500.70 | 12670 | -4.10% |
| 20 Apr 2020 | 61384.00 | 62000.00 | 62000.00 | 61150.00 | 9847 | -0.41% |
| 17 Apr 2020 | 61638.30 | 61541.90 | 62340.00 | 61000.00 | 15847 | 1.98% |
| 16 Apr 2020 | 60441.90 | 57390.00 | 62000.00 | 57012.10 | 22062 | 5.27% |
| 15 Apr 2020 | 57417.75 | 58500.00 | 58500.00 | 56760.00 | 17187 | 0.03% |
| 13 Apr 2020 | 57399.20 | 59500.00 | 59831.40 | 57101.00 | 13752 | -4.36% |
| 09 Apr 2020 | 60017.90 | 58599.00 | 60460.05 | 57700.20 | 17980 | 4.98% |
| 08 Apr 2020 | 57172.75 | 56600.00 | 59500.00 | 56300.00 | 15231 | -0.92% |
| 07 Apr 2020 | 57701.05 | 56500.00 | 58088.00 | 56055.05 | 18689 | 4.79% |
| 03 Apr 2020 | 55062.25 | 55600.00 | 56200.00 | 54500.00 | 33126 | -0.08% |
| 01 Apr 2020 | 55108.85 | 57900.00 | 57900.00 | 54675.45 | 20661 | -5.25% |
| 31 Mar 2020 | 58164.45 | 54600.00 | 59312.00 | 54121.05 | 25755 | 6.97% |
| 30 Mar 2020 | 54375.70 | 54700.00 | 55270.00 | 53522.90 | 39105 | -3.54% |
| 27 Mar 2020 | 56371.25 | 57940.00 | 58200.00 | 53620.00 | 15883 | 1.86% |
| 26 Mar 2020 | 55343.75 | 56600.00 | 60742.65 | 54900.00 | 16476 | -2.18% |
| 25 Mar 2020 | 56579.25 | 50155.55 | 57700.00 | 50155.55 | 16480 | 7.57% |
| 24 Mar 2020 | 52597.70 | 55000.00 | 55000.00 | 49915.10 | 15772 | 1.21% |
| 23 Mar 2020 | 51970.25 | 55905.00 | 56998.85 | 51500.00 | 20515 | -11.90% |
| 20 Mar 2020 | 58988.95 | 58199.95 | 61111.10 | 57534.70 | 12333 | 2.05% |
| 19 Mar 2020 | 57803.75 | 58950.00 | 59870.00 | 56950.50 | 18082 | -3.53% |
| 18 Mar 2020 | 59921.15 | 62899.95 | 63395.10 | 59200.00 | 12224 | -3.57% |
| 17 Mar 2020 | 62140.70 | 61295.05 | 63749.80 | 60350.05 | 14677 | 1.38% |
| 16 Mar 2020 | 61295.05 | 62000.00 | 63899.85 | 60309.05 | 11325 | -7.03% |
| 13 Mar 2020 | 65929.35 | 56030.00 | 66300.00 | 56030.00 | 15213 | 8.87% |
| 12 Mar 2020 | 60555.25 | 62001.00 | 62888.20 | 58000.00 | 17337 | -4.77% |
| 11 Mar 2020 | 63589.85 | 64200.00 | 65687.30 | 62703.00 | 15621 | -1.05% |
| 09 Mar 2020 | 64261.85 | 65800.00 | 65800.00 | 63052.45 | 9596 | -3.14% |
| 06 Mar 2020 | 66348.15 | 66389.00 | 66500.20 | 63858.55 | 9851 | -1.45% |
| 05 Mar 2020 | 67325.15 | 67300.05 | 68169.90 | 66809.50 | 5745 | 0.41% |
| 04 Mar 2020 | 67053.35 | 67270.00 | 67698.80 | 66100.00 | 8187 | -1.01% |
| 03 Mar 2020 | 67740.70 | 66799.00 | 68558.35 | 65600.00 | 8202 | 2.67% |
| 02 Mar 2020 | 65976.30 | 66891.00 | 67595.90 | 65551.00 | 6419 | -0.63% |
| 28 Feb 2020 | 66393.20 | 66400.00 | 67296.65 | 65315.00 | 11768 | -1.73% |
| 27 Feb 2020 | 67559.45 | 68180.00 | 68339.95 | 66730.70 | 6856 | -0.85% |
| 26 Feb 2020 | 68140.00 | 69134.00 | 69403.95 | 67850.00 | 5155 | -1.44% |
| 25 Feb 2020 | 69133.45 | 69100.00 | 69798.90 | 68500.00 | 6211 | 0.38% |
| 24 Feb 2020 | 68874.70 | 70888.00 | 70888.00 | 68500.15 | 4295 | -2.70% |
| 20 Feb 2020 | 70789.50 | 69959.30 | 71232.60 | 69751.10 | 8466 | 1.19% |
| 19 Feb 2020 | 69959.30 | 70290.00 | 70437.15 | 69500.00 | 5731 | 0.38% |
| 18 Feb 2020 | 69693.60 | 71500.00 | 71500.00 | 69525.00 | 9604 | -2.25% |
| 17 Feb 2020 | 71299.80 | 71800.00 | 72333.00 | 71200.00 | 3950 | -0.70% |
| 14 Feb 2020 | 71799.20 | 71800.00 | 72519.20 | 71100.00 | 7017 | 0.38% |
| 13 Feb 2020 | 71525.15 | 71967.00 | 71967.00 | 70901.10 | 5184 | -0.21% |
| 12 Feb 2020 | 71675.95 | 71755.00 | 72809.30 | 71400.00 | 5903 | 0.41% |
| 11 Feb 2020 | 71381.70 | 73200.00 | 73500.00 | 71111.00 | 13405 | -2.55% |
| 10 Feb 2020 | 73247.90 | 71490.00 | 73500.00 | 69800.00 | 29310 | 3.22% |
| 07 Feb 2020 | 70960.45 | 71899.00 | 71900.00 | 70371.25 | 5974 | -0.94% |
| 06 Feb 2020 | 71636.35 | 72599.00 | 73100.00 | 71260.00 | 5926 | -1.04% |
| 05 Feb 2020 | 72390.80 | 71680.15 | 73565.70 | 71680.15 | 10788 | 0.99% |
| 04 Feb 2020 | 71680.15 | 69650.00 | 71899.00 | 69650.00 | 12327 | 3.19% |
| 03 Feb 2020 | 69462.65 | 68690.00 | 69888.00 | 68000.00 | 6669 | 1.13% |
| 01 Feb 2020 | 68686.60 | 69789.00 | 70300.00 | 68412.25 | 3976 | -1.42% |
| 31 Jan 2020 | 69674.75 | 69849.00 | 70600.00 | 69318.20 | 4805 | -0.21% |
| 30 Jan 2020 | 69818.60 | 70539.00 | 70600.00 | 69501.00 | 6362 | -0.79% |
| 29 Jan 2020 | 70372.55 | 70090.00 | 70600.00 | 70000.00 | 4712 | 0.73% |
| 28 Jan 2020 | 69864.70 | 70585.00 | 70999.95 | 69342.05 | 5883 | -0.63% |
| 27 Jan 2020 | 70309.35 | 70290.00 | 70600.00 | 69781.00 | 7624 | -0.14% |
| 24 Jan 2020 | 70407.35 | 69611.00 | 70825.65 | 69500.00 | 8680 | 0.76% |
| 23 Jan 2020 | 69878.65 | 68500.00 | 70000.00 | 68140.00 | 9651 | 2.99% |
| 22 Jan 2020 | 67851.15 | 68459.00 | 68800.00 | 67521.15 | 4575 | -0.12% |
| 21 Jan 2020 | 67930.15 | 68400.00 | 68550.00 | 67586.90 | 3847 | -0.85% |
| 20 Jan 2020 | 68510.75 | 69060.00 | 70220.25 | 68244.00 | 9587 | -1.16% |
| 17 Jan 2020 | 69312.90 | 67460.00 | 70000.00 | 67139.95 | 22381 | 3.36% |
| 16 Jan 2020 | 67059.40 | 66499.00 | 67150.00 | 65897.00 | 9044 | 1.19% |
| 15 Jan 2020 | 66271.70 | 66798.00 | 66918.60 | 65819.55 | 7937 | -0.64% |
| 14 Jan 2020 | 66696.10 | 66701.00 | 67500.00 | 66452.00 | 8147 | -0.48% |
| 13 Jan 2020 | 67016.70 | 67492.00 | 67900.00 | 66750.00 | 5981 | -0.71% |
| 10 Jan 2020 | 67493.65 | 66725.00 | 68100.00 | 66329.55 | 9439 | 0.86% |
| 09 Jan 2020 | 66917.70 | 65800.00 | 67150.00 | 65520.80 | 9491 | 3.15% |
| 08 Jan 2020 | 64871.55 | 64800.00 | 65237.90 | 64300.00 | 7222 | -0.71% |
| 07 Jan 2020 | 65334.10 | 65749.00 | 66515.05 | 65100.00 | 10835 | -0.27% |
| 06 Jan 2020 | 65508.95 | 66012.30 | 66176.90 | 65120.15 | 10446 | -1.61% |
| 03 Jan 2020 | 66583.45 | 67400.00 | 67466.65 | 66250.00 | 5527 | -1.07% |
| 02 Jan 2020 | 67302.55 | 66709.05 | 67715.95 | 66266.00 | 6603 | 0.89% |
| 01 Jan 2020 | 66709.05 | 66199.00 | 66944.00 | 66100.00 | 4235 | 0.57% |
| 31 Dec 2019 | 66330.30 | 65995.70 | 66579.00 | 65792.00 | 6007 | 0.12% |
| 30 Dec 2019 | 66252.40 | 65999.00 | 66990.00 | 65500.00 | 9010 | 0.93% |
