MTAR Technologies Ltd
NSE :MTARTECH BSE :543270 Sector : Aerospace & DefenceBuy, Sell or Hold MTARTECH ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
MTARTECH Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 2042.30 | 1980.00 | 2060.00 | 1975.00 | 253573 | 3.68% |
| 17 May 2024 | 1969.90 | 1854.00 | 1981.00 | 1854.00 | 701978 | 6.45% |
| 16 May 2024 | 1850.60 | 1865.40 | 1874.40 | 1834.00 | 60616 | -0.36% |
| 15 May 2024 | 1857.35 | 1873.00 | 1898.00 | 1846.00 | 227039 | -0.05% |
| 14 May 2024 | 1858.35 | 1793.95 | 1861.95 | 1793.95 | 136526 | 3.74% |
| 13 May 2024 | 1791.40 | 1794.00 | 1799.00 | 1758.40 | 78706 | 0.05% |
| 10 May 2024 | 1790.55 | 1800.00 | 1813.95 | 1763.75 | 71136 | 0.07% |
| 09 May 2024 | 1789.35 | 1827.80 | 1830.85 | 1784.00 | 75739 | -1.58% |
| 08 May 2024 | 1818.15 | 1842.95 | 1859.00 | 1812.10 | 71707 | -1.66% |
| 07 May 2024 | 1848.75 | 1844.00 | 1859.00 | 1812.00 | 106175 | 0.24% |
| 06 May 2024 | 1844.40 | 1875.00 | 1886.10 | 1832.40 | 92252 | -1.45% |
| 03 May 2024 | 1871.60 | 1886.95 | 1897.00 | 1845.00 | 100335 | -0.36% |
| 02 May 2024 | 1878.45 | 1886.15 | 1900.00 | 1875.00 | 71616 | -0.40% |
| 30 Apr 2024 | 1886.05 | 1917.70 | 1919.95 | 1880.55 | 96763 | -1.19% |
| 29 Apr 2024 | 1908.80 | 1901.00 | 1939.20 | 1866.90 | 308637 | 1.31% |
| 26 Apr 2024 | 1884.05 | 1912.90 | 1913.25 | 1876.05 | 109527 | -0.55% |
| 25 Apr 2024 | 1894.40 | 1900.00 | 1926.90 | 1881.25 | 181770 | -0.56% |
| 24 Apr 2024 | 1905.00 | 1879.50 | 1927.60 | 1854.55 | 418850 | 1.97% |
| 23 Apr 2024 | 1868.25 | 1795.80 | 1875.00 | 1794.00 | 301902 | 4.32% |
| 22 Apr 2024 | 1790.85 | 1795.85 | 1804.00 | 1782.55 | 113363 | 0.95% |
| 19 Apr 2024 | 1773.95 | 1815.00 | 1845.65 | 1768.30 | 460793 | -2.46% |
| 18 Apr 2024 | 1818.65 | 1848.95 | 1943.55 | 1811.00 | 606059 | -0.19% |
| 16 Apr 2024 | 1822.20 | 1790.00 | 1852.45 | 1790.00 | 122864 | 0.12% |
| 15 Apr 2024 | 1820.05 | 1850.00 | 1850.00 | 1786.00 | 157156 | -2.43% |
| 12 Apr 2024 | 1865.35 | 1882.95 | 1925.00 | 1861.00 | 168799 | -0.96% |
| 10 Apr 2024 | 1883.35 | 1880.00 | 1893.95 | 1871.55 | 114406 | 0.31% |
| 09 Apr 2024 | 1877.50 | 1932.00 | 1937.45 | 1872.25 | 145386 | -2.27% |
| 08 Apr 2024 | 1921.10 | 1958.00 | 1967.75 | 1915.00 | 141388 | -1.45% |
| 05 Apr 2024 | 1949.30 | 1955.00 | 1979.00 | 1943.60 | 231147 | -0.22% |
| 04 Apr 2024 | 1953.60 | 1906.00 | 2009.95 | 1891.00 | 847233 | 3.61% |
| 03 Apr 2024 | 1885.50 | 1880.00 | 1918.00 | 1871.65 | 279177 | -0.56% |
| 02 Apr 2024 | 1896.05 | 1798.00 | 1943.00 | 1775.20 | 1371145 | 7.03% |
| 01 Apr 2024 | 1771.50 | 1699.00 | 1789.95 | 1699.00 | 427560 | 5.21% |
| 28 Mar 2024 | 1683.75 | 1690.00 | 1714.20 | 1665.10 | 363830 | 0.65% |
| 27 Mar 2024 | 1672.80 | 1685.05 | 1702.55 | 1661.00 | 385120 | -0.52% |
| 26 Mar 2024 | 1681.60 | 1713.95 | 1717.00 | 1678.50 | 262777 | -1.36% |
| 22 Mar 2024 | 1704.80 | 1708.50 | 1722.00 | 1697.20 | 137699 | 0.45% |
| 21 Mar 2024 | 1697.20 | 1696.20 | 1727.00 | 1690.00 | 179390 | 0.56% |
| 20 Mar 2024 | 1687.70 | 1716.85 | 1730.05 | 1680.00 | 145449 | -1.70% |
| 19 Mar 2024 | 1716.80 | 1732.00 | 1738.00 | 1690.05 | 224479 | -0.65% |
| 18 Mar 2024 | 1728.00 | 1721.20 | 1748.00 | 1718.00 | 124038 | 0.40% |
| 15 Mar 2024 | 1721.15 | 1732.00 | 1755.00 | 1705.05 | 126826 | -0.37% |
| 14 Mar 2024 | 1727.60 | 1700.00 | 1753.10 | 1681.15 | 195958 | 0.90% |
| 13 Mar 2024 | 1712.25 | 1736.00 | 1755.00 | 1666.10 | 361456 | -1.35% |
| 12 Mar 2024 | 1735.75 | 1797.90 | 1808.95 | 1731.00 | 217566 | -3.21% |
| 11 Mar 2024 | 1793.35 | 1824.60 | 1840.00 | 1779.90 | 179606 | -1.71% |
| 07 Mar 2024 | 1824.60 | 1830.00 | 1849.00 | 1820.00 | 108668 | -0.37% |
| 06 Mar 2024 | 1831.45 | 1860.00 | 1868.40 | 1822.25 | 126833 | -1.89% |
| 05 Mar 2024 | 1866.70 | 1909.00 | 1931.95 | 1861.00 | 139957 | -1.62% |
| 04 Mar 2024 | 1897.35 | 1938.80 | 1938.80 | 1895.00 | 93184 | -1.18% |
| 02 Mar 2024 | 1920.00 | 1912.00 | 1940.20 | 1908.50 | 22542 | 0.90% |
| 01 Mar 2024 | 1902.85 | 1921.25 | 1943.95 | 1900.00 | 122972 | -0.69% |
| 29 Feb 2024 | 1916.10 | 1929.70 | 1939.70 | 1907.00 | 119123 | -0.95% |
| 28 Feb 2024 | 1934.55 | 1947.55 | 1999.00 | 1926.00 | 202535 | -0.89% |
| 27 Feb 2024 | 1951.90 | 1985.00 | 1985.00 | 1948.00 | 128531 | -1.42% |
| 26 Feb 2024 | 1979.95 | 2030.95 | 2030.95 | 1970.60 | 232275 | -2.59% |
| 23 Feb 2024 | 2032.60 | 2070.00 | 2070.00 | 2022.15 | 327512 | 0.80% |
| 22 Feb 2024 | 2016.55 | 1975.00 | 2065.00 | 1968.65 | 1690340 | 5.87% |
| 21 Feb 2024 | 1904.70 | 1937.85 | 1957.20 | 1901.00 | 117893 | -1.71% |
| 20 Feb 2024 | 1937.85 | 1943.15 | 1961.70 | 1932.00 | 111472 | -0.27% |
| 19 Feb 2024 | 1943.15 | 1928.95 | 1965.95 | 1915.00 | 240204 | 0.44% |
| 16 Feb 2024 | 1934.55 | 1874.95 | 1960.00 | 1872.30 | 664854 | 3.36% |
| 15 Feb 2024 | 1871.65 | 1750.00 | 1890.00 | 1750.00 | 971825 | 7.27% |
| 14 Feb 2024 | 1744.80 | 1750.00 | 1793.95 | 1681.55 | 2107259 | -8.98% |
| 13 Feb 2024 | 1916.90 | 1930.00 | 1944.90 | 1884.15 | 122480 | -0.67% |
| 12 Feb 2024 | 1929.90 | 1982.40 | 2001.85 | 1920.40 | 139807 | -2.45% |
| 09 Feb 2024 | 1978.35 | 2006.00 | 2016.75 | 1958.00 | 157621 | -1.30% |
| 08 Feb 2024 | 2004.40 | 2023.00 | 2023.00 | 1987.00 | 128227 | -0.54% |
| 07 Feb 2024 | 2015.30 | 1985.95 | 2052.55 | 1985.00 | 222127 | 1.85% |
| 06 Feb 2024 | 1978.60 | 2010.00 | 2017.55 | 1975.75 | 211804 | -1.51% |
| 05 Feb 2024 | 2009.00 | 2030.00 | 2042.35 | 2000.60 | 180279 | -0.66% |
| 02 Feb 2024 | 2022.35 | 2039.85 | 2041.95 | 1996.15 | 249364 | -0.33% |
| 01 Feb 2024 | 2029.00 | 2075.00 | 2087.70 | 2024.50 | 544737 | -3.41% |
| 31 Jan 2024 | 2100.55 | 2098.00 | 2115.45 | 2066.60 | 178292 | 0.52% |
| 30 Jan 2024 | 2089.65 | 2118.00 | 2147.70 | 2084.00 | 159006 | -0.76% |
| 29 Jan 2024 | 2105.65 | 2124.95 | 2137.20 | 2101.30 | 113946 | -0.21% |
| 25 Jan 2024 | 2110.15 | 2120.00 | 2147.70 | 2103.05 | 88366 | -0.24% |
| 24 Jan 2024 | 2115.30 | 2121.00 | 2131.60 | 2090.15 | 120678 | -0.21% |
| 23 Jan 2024 | 2119.65 | 2160.55 | 2174.00 | 2111.05 | 121309 | -1.91% |
| 20 Jan 2024 | 2160.85 | 2151.00 | 2170.95 | 2150.75 | 66140 | 0.52% |
| 19 Jan 2024 | 2149.75 | 2192.90 | 2209.00 | 2139.00 | 203272 | -1.39% |
| 18 Jan 2024 | 2180.10 | 2198.00 | 2219.00 | 2133.00 | 166462 | -0.94% |
| 17 Jan 2024 | 2200.80 | 2218.00 | 2249.00 | 2191.25 | 262652 | -0.91% |
| 16 Jan 2024 | 2221.00 | 2169.00 | 2240.00 | 2165.05 | 567882 | 2.58% |
| 15 Jan 2024 | 2165.05 | 2149.00 | 2178.00 | 2140.00 | 124621 | 0.80% |
| 12 Jan 2024 | 2147.95 | 2155.00 | 2166.65 | 2144.95 | 118828 | -0.10% |
| 11 Jan 2024 | 2150.00 | 2150.75 | 2164.85 | 2138.00 | 94061 | 0.20% |
| 10 Jan 2024 | 2145.80 | 2161.95 | 2170.00 | 2138.25 | 114708 | -0.57% |
| 09 Jan 2024 | 2158.15 | 2181.00 | 2195.00 | 2152.60 | 174992 | -0.46% |
| 08 Jan 2024 | 2168.10 | 2195.80 | 2199.95 | 2160.00 | 118933 | -1.05% |
| 05 Jan 2024 | 2191.10 | 2198.00 | 2212.60 | 2175.05 | 126143 | 0.11% |
| 04 Jan 2024 | 2188.70 | 2196.90 | 2207.00 | 2181.00 | 106199 | 0.15% |
| 03 Jan 2024 | 2185.40 | 2180.00 | 2204.95 | 2156.20 | 186547 | 0.24% |
| 02 Jan 2024 | 2180.10 | 2202.35 | 2218.80 | 2170.00 | 174301 | -1.01% |
| 01 Jan 2024 | 2202.35 | 2209.00 | 2228.00 | 2191.00 | 171546 | -0.27% |
| 29 Dec 2023 | 2208.30 | 2205.00 | 2215.00 | 2171.55 | 215407 | 0.34% |
| 28 Dec 2023 | 2200.75 | 2141.00 | 2205.00 | 2129.95 | 441896 | 3.04% |
| 27 Dec 2023 | 2135.75 | 2190.00 | 2199.65 | 2131.90 | 492762 | -1.79% |
| 26 Dec 2023 | 2174.60 | 2237.00 | 2244.65 | 2165.25 | 546830 | -2.77% |
| 22 Dec 2023 | 2236.65 | 2249.00 | 2269.75 | 2231.00 | 147619 | -0.09% |
| 21 Dec 2023 | 2238.75 | 2211.00 | 2260.00 | 2200.10 | 198034 | 0.54% |
| 20 Dec 2023 | 2226.80 | 2323.00 | 2345.00 | 2217.85 | 245908 | -3.76% |
| 19 Dec 2023 | 2313.80 | 2321.00 | 2351.30 | 2310.00 | 322275 | -0.15% |
| 18 Dec 2023 | 2317.25 | 2248.00 | 2333.50 | 2233.00 | 389951 | 3.32% |
| 15 Dec 2023 | 2242.80 | 2265.00 | 2282.00 | 2238.70 | 169590 | -0.46% |
| 14 Dec 2023 | 2253.20 | 2282.95 | 2294.95 | 2246.00 | 120982 | -0.05% |
| 13 Dec 2023 | 2254.40 | 2251.95 | 2286.25 | 2234.80 | 115067 | 0.18% |
| 12 Dec 2023 | 2250.30 | 2275.00 | 2288.00 | 2238.55 | 114963 | -1.02% |
| 11 Dec 2023 | 2273.55 | 2293.95 | 2308.55 | 2270.00 | 115366 | -0.23% |
| 08 Dec 2023 | 2278.90 | 2295.05 | 2320.00 | 2255.00 | 145701 | -0.60% |
| 07 Dec 2023 | 2292.65 | 2318.00 | 2329.40 | 2287.00 | 135252 | -0.80% |
| 06 Dec 2023 | 2311.05 | 2314.95 | 2332.00 | 2300.50 | 262888 | 0.18% |
| 05 Dec 2023 | 2306.95 | 2265.00 | 2319.00 | 2265.00 | 424675 | 1.85% |
| 04 Dec 2023 | 2264.95 | 2290.00 | 2290.00 | 2255.00 | 234740 | 0.92% |
| 01 Dec 2023 | 2244.30 | 2265.95 | 2266.00 | 2239.00 | 144107 | 0.17% |
| 30 Nov 2023 | 2240.60 | 2235.00 | 2259.80 | 2230.55 | 188535 | 0.60% |
| 29 Nov 2023 | 2227.25 | 2220.00 | 2261.90 | 2220.00 | 300772 | 1.09% |
| 28 Nov 2023 | 2203.15 | 2240.00 | 2285.00 | 2197.00 | 447163 | -1.08% |
| 24 Nov 2023 | 2227.30 | 2195.05 | 2255.00 | 2195.05 | 264177 | 1.46% |
| 23 Nov 2023 | 2195.30 | 2201.50 | 2216.00 | 2190.70 | 90938 | -0.19% |
| 22 Nov 2023 | 2199.55 | 2206.00 | 2221.90 | 2196.10 | 102363 | -0.18% |
| 21 Nov 2023 | 2203.45 | 2220.00 | 2228.00 | 2200.10 | 134128 | -0.17% |
| 20 Nov 2023 | 2207.20 | 2232.85 | 2238.00 | 2201.65 | 124823 | -0.76% |
| 17 Nov 2023 | 2224.05 | 2222.00 | 2243.85 | 2220.00 | 140146 | 0.15% |
| 16 Nov 2023 | 2220.70 | 2213.00 | 2243.00 | 2210.50 | 189035 | 0.46% |
| 15 Nov 2023 | 2210.60 | 2250.00 | 2258.00 | 2205.00 | 232893 | 0.12% |
| 13 Nov 2023 | 2207.95 | 2237.00 | 2237.00 | 2205.55 | 245114 | -1.32% |
| 12 Nov 2023 | 2237.50 | 2257.95 | 2269.00 | 2225.50 | 164872 | 0.90% |
| 10 Nov 2023 | 2217.50 | 2261.00 | 2272.30 | 2192.00 | 1052789 | -1.95% |
| 09 Nov 2023 | 2261.70 | 2298.00 | 2363.00 | 2235.05 | 3061011 | -11.44% |
| 08 Nov 2023 | 2553.75 | 2545.45 | 2583.00 | 2536.05 | 79539 | 0.33% |
| 07 Nov 2023 | 2545.45 | 2537.70 | 2574.00 | 2525.25 | 108406 | 0.50% |
| 06 Nov 2023 | 2532.85 | 2511.60 | 2544.70 | 2500.05 | 93153 | 1.81% |
| 03 Nov 2023 | 2487.90 | 2512.95 | 2521.25 | 2476.00 | 75759 | -0.32% |
| 02 Nov 2023 | 2495.85 | 2519.90 | 2520.80 | 2488.00 | 59071 | 0.22% |
| 01 Nov 2023 | 2490.35 | 2448.80 | 2515.00 | 2441.55 | 156030 | 2.11% |
| 31 Oct 2023 | 2438.85 | 2525.00 | 2525.00 | 2430.00 | 196158 | -1.32% |
| 30 Oct 2023 | 2471.50 | 2542.40 | 2556.00 | 2460.00 | 158436 | -2.81% |
| 27 Oct 2023 | 2542.90 | 2550.00 | 2578.95 | 2524.15 | 170136 | 1.86% |
| 26 Oct 2023 | 2496.35 | 2519.85 | 2533.05 | 2410.05 | 360559 | -1.80% |
| 25 Oct 2023 | 2542.20 | 2649.95 | 2686.95 | 2512.65 | 233842 | -3.98% |
| 23 Oct 2023 | 2647.70 | 2759.00 | 2783.85 | 2631.00 | 422750 | -3.09% |
| 20 Oct 2023 | 2732.05 | 2648.00 | 2759.00 | 2608.70 | 1712274 | 3.73% |
| 19 Oct 2023 | 2633.70 | 2630.00 | 2641.05 | 2586.20 | 186315 | -0.25% |
| 18 Oct 2023 | 2640.20 | 2640.80 | 2667.20 | 2621.05 | 304868 | 0.11% |
| 17 Oct 2023 | 2637.30 | 2611.30 | 2654.90 | 2600.15 | 400103 | 1.89% |
| 16 Oct 2023 | 2588.50 | 2586.90 | 2676.90 | 2575.00 | 649345 | 0.91% |
| 13 Oct 2023 | 2565.05 | 2535.00 | 2598.80 | 2530.00 | 254859 | 0.87% |
| 12 Oct 2023 | 2542.90 | 2549.70 | 2559.00 | 2532.05 | 83854 | -0.15% |
| 11 Oct 2023 | 2546.60 | 2573.10 | 2599.00 | 2535.30 | 165672 | -0.47% |
| 10 Oct 2023 | 2558.70 | 2551.00 | 2584.00 | 2543.30 | 167580 | 1.31% |
| 09 Oct 2023 | 2525.65 | 2554.00 | 2580.00 | 2513.15 | 237417 | -3.77% |
| 06 Oct 2023 | 2624.70 | 2644.70 | 2653.35 | 2616.90 | 116424 | -0.36% |
| 05 Oct 2023 | 2634.20 | 2624.50 | 2664.00 | 2620.80 | 230317 | 1.08% |
| 04 Oct 2023 | 2606.05 | 2559.65 | 2672.55 | 2534.00 | 668356 | 1.46% |
| 03 Oct 2023 | 2568.50 | 2536.00 | 2580.00 | 2509.00 | 159049 | 1.22% |
| 29 Sep 2023 | 2537.60 | 2575.65 | 2587.00 | 2525.25 | 174803 | -0.95% |
| 28 Sep 2023 | 2562.05 | 2600.00 | 2625.00 | 2545.10 | 237542 | -1.03% |
| 27 Sep 2023 | 2588.60 | 2606.00 | 2630.00 | 2561.10 | 468649 | 1.04% |
| 26 Sep 2023 | 2561.90 | 2404.35 | 2590.00 | 2404.00 | 975708 | 6.89% |
| 25 Sep 2023 | 2396.75 | 2498.80 | 2499.00 | 2390.00 | 445749 | -3.73% |
| 22 Sep 2023 | 2489.50 | 2538.80 | 2546.45 | 2478.05 | 219153 | -1.47% |
| 21 Sep 2023 | 2526.60 | 2547.95 | 2563.30 | 2507.05 | 245848 | -1.03% |
| 20 Sep 2023 | 2552.85 | 2565.90 | 2615.00 | 2540.25 | 271584 | -1.02% |
| 18 Sep 2023 | 2579.05 | 2597.80 | 2618.00 | 2572.05 | 271223 | -0.90% |
| 15 Sep 2023 | 2602.45 | 2674.95 | 2693.90 | 2572.80 | 1327746 | -2.58% |
| 14 Sep 2023 | 2671.25 | 2660.60 | 2695.70 | 2646.00 | 350095 | 1.35% |
| 13 Sep 2023 | 2635.75 | 2634.00 | 2700.70 | 2580.10 | 696100 | 0.48% |
| 12 Sep 2023 | 2623.10 | 2850.00 | 2850.00 | 2608.00 | 855249 | -6.78% |
| 11 Sep 2023 | 2814.00 | 2809.20 | 2920.35 | 2794.55 | 818178 | 1.10% |
| 08 Sep 2023 | 2783.40 | 2786.00 | 2820.00 | 2771.50 | 439790 | 0.35% |
| 07 Sep 2023 | 2773.60 | 2746.60 | 2815.00 | 2743.60 | 653218 | 1.05% |
| 06 Sep 2023 | 2744.80 | 2753.90 | 2824.50 | 2725.00 | 739406 | -0.05% |
| 05 Sep 2023 | 2746.20 | 2775.00 | 2790.95 | 2714.30 | 600613 | -0.43% |
| 04 Sep 2023 | 2758.05 | 2785.50 | 2877.00 | 2721.00 | 2191251 | 1.25% |
| 01 Sep 2023 | 2723.95 | 2495.00 | 2815.00 | 2482.50 | 5368224 | 10.62% |
| 31 Aug 2023 | 2462.50 | 2338.00 | 2495.65 | 2336.15 | 1958115 | 7.36% |
| 30 Aug 2023 | 2293.75 | 2250.00 | 2323.00 | 2225.00 | 869424 | 2.92% |
| 29 Aug 2023 | 2228.60 | 2244.00 | 2269.00 | 2213.55 | 173819 | -0.14% |
| 28 Aug 2023 | 2231.65 | 2297.00 | 2317.35 | 2221.00 | 284179 | -1.32% |
| 25 Aug 2023 | 2261.45 | 2318.00 | 2344.90 | 2233.20 | 854685 | -1.89% |
| 24 Aug 2023 | 2304.90 | 2428.00 | 2440.00 | 2293.75 | 2762523 | 3.80% |
| 23 Aug 2023 | 2220.60 | 2164.90 | 2230.00 | 2150.55 | 758981 | 4.86% |
| 22 Aug 2023 | 2117.65 | 2149.00 | 2149.00 | 2093.00 | 296544 | -0.89% |
| 21 Aug 2023 | 2136.65 | 2230.00 | 2240.75 | 2120.00 | 437246 | -4.49% |
| 18 Aug 2023 | 2237.00 | 2265.00 | 2306.00 | 2228.00 | 197667 | -0.64% |
| 17 Aug 2023 | 2251.45 | 2237.00 | 2262.00 | 2223.05 | 140311 | 1.07% |
| 16 Aug 2023 | 2227.55 | 2226.80 | 2264.40 | 2212.25 | 164659 | 0.47% |
| 14 Aug 2023 | 2217.15 | 2222.20 | 2275.00 | 2182.05 | 206839 | 0.27% |
| 11 Aug 2023 | 2211.20 | 2188.00 | 2259.75 | 2161.25 | 690081 | -3.55% |
| 10 Aug 2023 | 2292.55 | 2274.95 | 2315.00 | 2267.10 | 269257 | 1.05% |
| 09 Aug 2023 | 2268.65 | 2272.80 | 2330.00 | 2258.05 | 342708 | 0.32% |
| 08 Aug 2023 | 2261.50 | 2242.00 | 2297.90 | 2235.25 | 262288 | 1.33% |
| 07 Aug 2023 | 2231.80 | 2224.95 | 2318.00 | 2212.20 | 301227 | 1.07% |
| 04 Aug 2023 | 2208.10 | 2139.80 | 2233.30 | 2132.05 | 705054 | 4.25% |
| 03 Aug 2023 | 2118.00 | 2109.90 | 2124.60 | 2087.55 | 139248 | 0.32% |
| 02 Aug 2023 | 2111.15 | 2124.05 | 2148.30 | 2095.05 | 179960 | -0.74% |
| 01 Aug 2023 | 2126.90 | 2140.00 | 2145.85 | 2119.00 | 78746 | -0.29% |
| 31 Jul 2023 | 2133.00 | 2139.95 | 2148.90 | 2119.15 | 200190 | 0.32% |
| 28 Jul 2023 | 2126.25 | 2079.90 | 2130.00 | 2071.00 | 175348 | 2.69% |
| 27 Jul 2023 | 2070.55 | 2093.95 | 2104.95 | 2060.00 | 91906 | -0.68% |
| 26 Jul 2023 | 2084.70 | 2120.00 | 2120.00 | 2068.80 | 129252 | -1.26% |
| 25 Jul 2023 | 2111.20 | 2124.00 | 2153.30 | 2098.00 | 204088 | -0.23% |
| 24 Jul 2023 | 2116.15 | 2126.35 | 2144.35 | 2110.05 | 103132 | 0.10% |
| 21 Jul 2023 | 2113.95 | 2138.00 | 2153.80 | 2108.05 | 146319 | -1.12% |
| 20 Jul 2023 | 2137.85 | 2115.85 | 2155.00 | 2112.75 | 229684 | 1.72% |
| 19 Jul 2023 | 2101.75 | 2103.45 | 2188.30 | 2091.05 | 666265 | 0.21% |
| 18 Jul 2023 | 2097.45 | 2108.40 | 2121.25 | 2089.70 | 199990 | -0.02% |
| 17 Jul 2023 | 2097.90 | 2122.85 | 2136.00 | 2063.00 | 257469 | -0.72% |
| 14 Jul 2023 | 2113.05 | 2114.95 | 2150.00 | 2101.15 | 482583 | 0.66% |
| 13 Jul 2023 | 2099.20 | 2050.10 | 2157.55 | 2048.95 | 1177472 | 3.32% |
| 12 Jul 2023 | 2031.65 | 1958.00 | 2105.90 | 1958.00 | 1562433 | 4.12% |
| 11 Jul 2023 | 1951.25 | 1939.15 | 1974.65 | 1935.65 | 334094 | 0.95% |
| 10 Jul 2023 | 1932.90 | 1912.55 | 1936.00 | 1901.10 | 158128 | 1.28% |
| 07 Jul 2023 | 1908.55 | 1921.40 | 1932.90 | 1905.00 | 85363 | -0.23% |
| 06 Jul 2023 | 1912.95 | 1901.15 | 1918.00 | 1892.05 | 84898 | 0.62% |
| 05 Jul 2023 | 1901.15 | 1900.05 | 1917.00 | 1888.05 | 111144 | 0.23% |
| 04 Jul 2023 | 1896.80 | 1920.00 | 1937.70 | 1884.10 | 119085 | -1.15% |
| 03 Jul 2023 | 1918.95 | 1931.40 | 1945.95 | 1915.00 | 92768 | 0.06% |
| 30 Jun 2023 | 1917.75 | 1934.00 | 1952.00 | 1910.00 | 135225 | -0.10% |
| 28 Jun 2023 | 1919.70 | 1936.90 | 1948.00 | 1910.00 | 73929 | -0.50% |
| 27 Jun 2023 | 1929.25 | 1949.90 | 1959.70 | 1925.00 | 77369 | -0.62% |
| 26 Jun 2023 | 1941.30 | 1918.65 | 1949.90 | 1902.25 | 153761 | 1.28% |
| 23 Jun 2023 | 1916.85 | 1959.05 | 1964.95 | 1910.00 | 153373 | -2.33% |
| 22 Jun 2023 | 1962.65 | 1994.00 | 2029.00 | 1950.00 | 245906 | -1.48% |
| 21 Jun 2023 | 1992.10 | 1970.00 | 2040.00 | 1952.30 | 784688 | 1.88% |
| 20 Jun 2023 | 1955.30 | 1959.45 | 1979.00 | 1935.80 | 166370 | 0.36% |
| 19 Jun 2023 | 1948.30 | 1963.65 | 1989.00 | 1944.00 | 187459 | -0.14% |
| 16 Jun 2023 | 1950.95 | 1916.90 | 1974.85 | 1911.05 | 373895 | 1.92% |
| 15 Jun 2023 | 1914.25 | 1923.00 | 1932.55 | 1901.00 | 94175 | -0.23% |
| 14 Jun 2023 | 1918.75 | 1935.00 | 1939.00 | 1913.50 | 83290 | -0.14% |
| 13 Jun 2023 | 1921.35 | 1948.00 | 1949.25 | 1916.00 | 78885 | -0.56% |
| 12 Jun 2023 | 1932.15 | 1939.45 | 1957.25 | 1923.05 | 122609 | 0.30% |
| 09 Jun 2023 | 1926.45 | 1915.90 | 1945.75 | 1906.45 | 178745 | 0.72% |
| 08 Jun 2023 | 1912.75 | 1937.00 | 1938.00 | 1904.80 | 128954 | -0.81% |
| 07 Jun 2023 | 1928.35 | 1948.90 | 1948.90 | 1926.00 | 162552 | -0.05% |
| 06 Jun 2023 | 1929.25 | 1930.00 | 1965.00 | 1922.00 | 636378 | 1.78% |
| 05 Jun 2023 | 1895.55 | 1905.50 | 1990.00 | 1872.75 | 1439257 | 0.18% |
| 02 Jun 2023 | 1892.20 | 1882.80 | 1922.00 | 1879.00 | 275802 | 1.30% |
| 01 Jun 2023 | 1867.90 | 1899.35 | 1930.00 | 1861.00 | 730851 | -1.66% |
| 31 May 2023 | 1899.35 | 1913.00 | 1922.95 | 1890.00 | 81191 | -0.67% |
| 30 May 2023 | 1912.15 | 1894.80 | 1935.00 | 1885.00 | 180394 | 1.44% |
| 29 May 2023 | 1885.00 | 1889.80 | 1899.75 | 1879.00 | 84070 | 0.41% |
| 26 May 2023 | 1877.25 | 1891.00 | 1898.90 | 1870.50 | 56402 | -0.06% |
| 25 May 2023 | 1878.35 | 1885.05 | 1907.95 | 1859.20 | 99922 | -0.24% |
| 24 May 2023 | 1882.85 | 1885.10 | 1910.75 | 1876.05 | 85421 | -0.41% |
| 23 May 2023 | 1890.60 | 1869.90 | 1932.95 | 1867.00 | 245654 | 1.31% |
| 22 May 2023 | 1866.15 | 1890.95 | 1890.95 | 1820.55 | 202392 | -1.02% |
| 19 May 2023 | 1885.45 | 1915.00 | 1934.75 | 1876.10 | 250964 | -0.57% |
| 18 May 2023 | 1896.25 | 2011.00 | 2011.00 | 1872.00 | 994911 | -5.09% |
| 17 May 2023 | 1998.05 | 1908.95 | 2010.00 | 1905.30 | 699058 | 5.22% |
| 16 May 2023 | 1898.95 | 1889.00 | 1933.95 | 1880.05 | 155812 | 1.08% |
| 15 May 2023 | 1878.65 | 1865.00 | 1896.75 | 1856.10 | 90222 | 0.73% |
| 12 May 2023 | 1865.05 | 1897.90 | 1909.95 | 1845.00 | 81298 | -1.58% |
| 11 May 2023 | 1895.05 | 1903.55 | 1913.10 | 1886.00 | 79315 | -0.32% |
| 10 May 2023 | 1901.20 | 1905.00 | 1928.00 | 1885.30 | 126416 | 1.04% |
| 09 May 2023 | 1881.60 | 1882.00 | 1939.65 | 1861.60 | 231419 | 0.48% |
| 08 May 2023 | 1872.65 | 1877.65 | 1899.00 | 1856.00 | 105636 | 0.73% |
| 05 May 2023 | 1859.10 | 1890.95 | 1903.25 | 1855.00 | 86187 | -1.47% |
| 04 May 2023 | 1886.75 | 1874.00 | 1916.00 | 1850.00 | 190544 | 0.98% |
| 03 May 2023 | 1868.50 | 1889.80 | 1917.95 | 1855.00 | 241030 | -1.04% |
| 02 May 2023 | 1888.05 | 1830.00 | 1925.00 | 1825.00 | 752480 | 4.15% |
| 28 Apr 2023 | 1812.80 | 1754.90 | 1822.90 | 1717.00 | 260985 | 3.30% |
| 27 Apr 2023 | 1754.90 | 1756.40 | 1766.00 | 1750.00 | 39715 | -0.09% |
| 26 Apr 2023 | 1756.40 | 1763.65 | 1791.90 | 1750.00 | 83398 | -0.03% |
| 25 Apr 2023 | 1756.90 | 1737.90 | 1789.80 | 1727.00 | 203206 | 1.53% |
| 24 Apr 2023 | 1730.35 | 1742.65 | 1754.90 | 1720.00 | 49013 | 0.01% |
| 21 Apr 2023 | 1730.10 | 1725.95 | 1739.90 | 1720.00 | 37929 | 0.26% |
| 20 Apr 2023 | 1725.60 | 1747.85 | 1757.75 | 1719.00 | 58627 | -1.35% |
| 19 Apr 2023 | 1749.30 | 1765.25 | 1770.00 | 1741.00 | 66349 | -1.07% |
| 18 Apr 2023 | 1768.20 | 1735.00 | 1777.10 | 1735.00 | 132297 | 0.73% |
| 17 Apr 2023 | 1755.30 | 1703.70 | 1772.45 | 1692.15 | 223731 | 2.46% |
| 13 Apr 2023 | 1713.15 | 1719.90 | 1719.90 | 1681.75 | 86669 | -0.15% |
| 12 Apr 2023 | 1715.65 | 1692.80 | 1719.90 | 1681.05 | 124856 | 1.51% |
| 11 Apr 2023 | 1690.20 | 1650.15 | 1697.90 | 1641.05 | 121384 | 2.57% |
| 10 Apr 2023 | 1647.85 | 1638.90 | 1651.00 | 1616.00 | 83872 | 1.39% |
| 06 Apr 2023 | 1625.20 | 1619.65 | 1629.90 | 1604.05 | 38497 | 0.72% |
| 05 Apr 2023 | 1613.55 | 1610.00 | 1631.65 | 1603.05 | 111306 | 0.83% |
| 03 Apr 2023 | 1600.25 | 1594.65 | 1624.80 | 1586.35 | 64857 | 1.18% |
| 31 Mar 2023 | 1581.55 | 1556.95 | 1601.45 | 1550.00 | 113907 | 3.05% |
| 29 Mar 2023 | 1534.75 | 1500.00 | 1544.00 | 1496.15 | 144264 | 2.34% |
| 28 Mar 2023 | 1499.70 | 1560.00 | 1566.55 | 1473.00 | 252797 | -2.88% |
| 27 Mar 2023 | 1544.20 | 1614.80 | 1618.00 | 1536.05 | 322352 | -4.03% |
| 24 Mar 2023 | 1609.00 | 1640.00 | 1640.00 | 1605.05 | 75807 | -2.07% |
| 23 Mar 2023 | 1642.95 | 1660.00 | 1660.00 | 1635.05 | 27617 | -0.99% |
| 22 Mar 2023 | 1659.35 | 1672.50 | 1688.00 | 1640.00 | 75209 | -0.32% |
| 21 Mar 2023 | 1664.65 | 1671.00 | 1679.85 | 1654.00 | 41414 | 0.15% |
| 20 Mar 2023 | 1662.15 | 1630.00 | 1670.80 | 1611.20 | 80692 | 1.63% |
| 17 Mar 2023 | 1635.50 | 1634.00 | 1650.00 | 1625.65 | 42979 | 0.93% |
| 16 Mar 2023 | 1620.45 | 1629.75 | 1634.40 | 1604.45 | 56944 | -0.58% |
| 15 Mar 2023 | 1629.90 | 1649.65 | 1669.00 | 1615.30 | 66032 | -0.99% |
| 14 Mar 2023 | 1646.15 | 1684.25 | 1684.25 | 1624.50 | 107293 | -1.34% |
| 13 Mar 2023 | 1668.55 | 1698.85 | 1705.95 | 1660.00 | 58639 | -1.70% |
| 10 Mar 2023 | 1697.40 | 1701.00 | 1731.30 | 1686.10 | 88181 | -1.20% |
| 09 Mar 2023 | 1718.10 | 1720.00 | 1732.45 | 1715.00 | 35761 | -0.07% |
| 08 Mar 2023 | 1719.30 | 1716.00 | 1745.00 | 1700.05 | 81812 | 0.08% |
| 06 Mar 2023 | 1717.95 | 1740.00 | 1759.00 | 1715.00 | 96739 | -0.84% |
| 03 Mar 2023 | 1732.45 | 1741.10 | 1746.85 | 1725.80 | 51855 | -0.16% |
| 02 Mar 2023 | 1735.20 | 1724.50 | 1752.00 | 1719.55 | 93687 | 0.63% |
| 01 Mar 2023 | 1724.40 | 1712.65 | 1729.90 | 1700.50 | 73504 | 1.62% |
| 28 Feb 2023 | 1696.85 | 1655.45 | 1718.00 | 1651.35 | 74675 | 2.50% |
| 27 Feb 2023 | 1655.45 | 1693.85 | 1697.75 | 1651.00 | 54389 | -1.78% |
| 24 Feb 2023 | 1685.40 | 1684.00 | 1707.40 | 1663.20 | 70346 | 0.51% |
| 23 Feb 2023 | 1676.80 | 1686.95 | 1694.90 | 1661.45 | 57200 | -0.26% |
| 22 Feb 2023 | 1681.15 | 1709.95 | 1709.95 | 1676.30 | 133005 | -1.94% |
| 21 Feb 2023 | 1714.35 | 1744.00 | 1749.00 | 1711.00 | 125497 | -1.70% |
| 20 Feb 2023 | 1744.05 | 1774.40 | 1782.40 | 1735.10 | 102875 | -1.18% |
| 17 Feb 2023 | 1764.85 | 1743.00 | 1778.00 | 1731.60 | 120518 | 1.25% |
| 16 Feb 2023 | 1743.00 | 1725.00 | 1789.85 | 1719.85 | 296116 | 1.37% |
| 15 Feb 2023 | 1719.40 | 1730.00 | 1731.40 | 1700.00 | 60253 | -0.62% |
| 14 Feb 2023 | 1730.10 | 1750.00 | 1750.90 | 1717.70 | 100189 | -0.73% |
| 13 Feb 2023 | 1742.85 | 1743.90 | 1755.00 | 1734.05 | 142962 | 0.97% |
| 10 Feb 2023 | 1726.05 | 1767.00 | 1795.00 | 1715.60 | 624262 | 1.14% |
| 09 Feb 2023 | 1706.65 | 1721.00 | 1726.15 | 1695.55 | 78956 | -0.34% |
| 08 Feb 2023 | 1712.50 | 1709.00 | 1732.45 | 1705.00 | 96656 | 0.44% |
| 07 Feb 2023 | 1704.95 | 1712.00 | 1719.90 | 1691.10 | 63573 | 0.38% |
| 06 Feb 2023 | 1698.50 | 1705.00 | 1727.65 | 1691.25 | 88025 | 0.18% |
| 03 Feb 2023 | 1695.50 | 1677.00 | 1731.55 | 1655.15 | 133729 | 1.08% |
| 02 Feb 2023 | 1677.35 | 1690.00 | 1733.00 | 1641.00 | 132243 | -0.82% |
| 01 Feb 2023 | 1691.20 | 1770.00 | 1797.60 | 1663.10 | 527704 | -2.67% |
| 31 Jan 2023 | 1737.55 | 1640.40 | 1749.00 | 1625.00 | 228373 | 6.11% |
| 30 Jan 2023 | 1637.55 | 1654.95 | 1683.20 | 1630.80 | 85818 | -1.24% |
| 27 Jan 2023 | 1658.05 | 1699.00 | 1700.05 | 1617.20 | 124069 | -0.65% |
| 25 Jan 2023 | 1668.90 | 1684.50 | 1690.25 | 1662.00 | 82150 | -0.87% |
| 24 Jan 2023 | 1683.50 | 1680.60 | 1705.00 | 1677.00 | 102233 | 0.17% |
| 23 Jan 2023 | 1680.60 | 1676.00 | 1697.55 | 1676.00 | 65741 | 0.54% |
| 20 Jan 2023 | 1671.55 | 1682.40 | 1694.75 | 1666.30 | 58653 | -0.58% |
| 19 Jan 2023 | 1681.30 | 1682.00 | 1711.70 | 1676.00 | 154160 | -0.55% |
| 18 Jan 2023 | 1690.60 | 1690.00 | 1704.00 | 1685.00 | 76242 | 0.12% |
| 17 Jan 2023 | 1688.60 | 1685.00 | 1705.00 | 1670.50 | 240238 | -0.14% |
| 16 Jan 2023 | 1691.00 | 1693.90 | 1702.95 | 1680.25 | 100034 | 0.23% |
| 13 Jan 2023 | 1687.15 | 1684.00 | 1719.90 | 1683.00 | 374186 | 0.96% |
| 12 Jan 2023 | 1671.10 | 1631.80 | 1719.90 | 1626.05 | 781087 | 2.92% |
| 11 Jan 2023 | 1623.75 | 1620.80 | 1635.00 | 1609.80 | 52755 | 0.47% |
| 10 Jan 2023 | 1616.15 | 1609.90 | 1624.85 | 1605.95 | 59922 | 0.51% |
| 09 Jan 2023 | 1607.95 | 1644.00 | 1654.15 | 1601.05 | 169021 | -0.97% |
| 06 Jan 2023 | 1623.70 | 1627.75 | 1641.35 | 1616.75 | 148704 | 0.29% |
| 05 Jan 2023 | 1619.05 | 1691.05 | 1718.95 | 1610.00 | 694087 | 0.17% |
| 04 Jan 2023 | 1616.30 | 1604.00 | 1633.00 | 1586.40 | 87728 | 0.99% |
| 03 Jan 2023 | 1600.50 | 1627.80 | 1633.00 | 1595.00 | 72361 | -1.68% |
| 02 Jan 2023 | 1627.80 | 1628.00 | 1647.70 | 1611.00 | 216915 | 0.64% |
| 30 Dec 2022 | 1617.50 | 1620.05 | 1629.00 | 1602.05 | 53101 | 0.34% |
| 29 Dec 2022 | 1612.00 | 1598.80 | 1615.20 | 1582.05 | 37869 | 0.26% |
| 28 Dec 2022 | 1607.85 | 1575.00 | 1614.25 | 1572.00 | 48825 | 1.10% |
| 27 Dec 2022 | 1590.30 | 1598.95 | 1608.90 | 1575.30 | 43554 | 0.52% |
| 26 Dec 2022 | 1582.10 | 1512.75 | 1593.95 | 1502.05 | 77006 | 4.53% |
| 23 Dec 2022 | 1513.50 | 1549.00 | 1562.05 | 1499.75 | 131705 | -2.89% |
| 22 Dec 2022 | 1558.55 | 1611.00 | 1622.90 | 1550.00 | 77708 | -2.05% |
| 21 Dec 2022 | 1591.15 | 1665.95 | 1678.90 | 1575.60 | 135278 | -3.77% |
| 20 Dec 2022 | 1653.55 | 1635.00 | 1684.00 | 1621.00 | 104267 | 1.09% |
| 19 Dec 2022 | 1635.70 | 1643.00 | 1649.35 | 1622.55 | 108413 | -0.34% |
| 16 Dec 2022 | 1641.30 | 1683.60 | 1683.60 | 1632.00 | 93767 | -2.36% |
| 15 Dec 2022 | 1681.00 | 1708.00 | 1718.10 | 1676.00 | 50026 | -1.36% |
| 14 Dec 2022 | 1704.15 | 1716.00 | 1727.85 | 1700.00 | 136962 | -0.38% |
| 13 Dec 2022 | 1710.70 | 1727.00 | 1754.95 | 1701.05 | 99876 | 0.13% |
| 12 Dec 2022 | 1708.45 | 1687.00 | 1731.70 | 1665.10 | 128390 | 1.73% |
| 09 Dec 2022 | 1679.45 | 1719.80 | 1744.05 | 1665.00 | 128825 | -1.83% |
| 08 Dec 2022 | 1710.80 | 1745.90 | 1754.65 | 1702.00 | 81595 | -1.52% |
| 07 Dec 2022 | 1737.15 | 1705.10 | 1764.95 | 1705.10 | 192780 | 0.80% |
| 06 Dec 2022 | 1723.35 | 1754.95 | 1767.60 | 1716.00 | 139087 | -2.50% |
| 05 Dec 2022 | 1767.60 | 1751.50 | 1823.90 | 1751.00 | 699517 | 1.71% |
| 02 Dec 2022 | 1737.80 | 1607.40 | 1750.00 | 1599.35 | 1259489 | 8.58% |
| 01 Dec 2022 | 1600.45 | 1604.45 | 1608.95 | 1592.75 | 37141 | 0.87% |
| 30 Nov 2022 | 1586.65 | 1614.40 | 1615.95 | 1575.00 | 104636 | -1.23% |
| 29 Nov 2022 | 1606.35 | 1610.00 | 1634.50 | 1593.10 | 92434 | -0.54% |
| 28 Nov 2022 | 1615.00 | 1605.00 | 1619.10 | 1585.95 | 60342 | 1.83% |
| 25 Nov 2022 | 1585.95 | 1592.50 | 1618.00 | 1582.60 | 93059 | -0.68% |
| 24 Nov 2022 | 1596.85 | 1545.00 | 1607.80 | 1541.75 | 149400 | 4.01% |
| 23 Nov 2022 | 1535.30 | 1525.50 | 1539.75 | 1520.00 | 70474 | 0.60% |
| 22 Nov 2022 | 1526.15 | 1543.95 | 1556.95 | 1523.00 | 51846 | -0.45% |
| 21 Nov 2022 | 1533.10 | 1551.00 | 1554.95 | 1521.50 | 87083 | -1.18% |
| 18 Nov 2022 | 1551.35 | 1569.95 | 1571.95 | 1543.95 | 37374 | -0.41% |
| 17 Nov 2022 | 1557.75 | 1587.70 | 1587.70 | 1546.40 | 47842 | -0.30% |
| 16 Nov 2022 | 1562.50 | 1574.40 | 1580.25 | 1555.15 | 50072 | -0.50% |
| 15 Nov 2022 | 1570.40 | 1588.70 | 1588.95 | 1565.00 | 41424 | -0.87% |
| 14 Nov 2022 | 1584.25 | 1598.65 | 1610.00 | 1577.00 | 65002 | -0.75% |
| 11 Nov 2022 | 1596.25 | 1615.00 | 1616.40 | 1590.00 | 53465 | 0.62% |
| 10 Nov 2022 | 1586.45 | 1600.00 | 1600.00 | 1581.00 | 37094 | -1.03% |
| 09 Nov 2022 | 1603.00 | 1620.00 | 1620.00 | 1600.00 | 66778 | 0.48% |
| 07 Nov 2022 | 1595.30 | 1623.00 | 1623.00 | 1590.05 | 53135 | -0.63% |
| 04 Nov 2022 | 1605.35 | 1619.00 | 1633.10 | 1602.00 | 82754 | -0.18% |
| 03 Nov 2022 | 1608.20 | 1655.00 | 1697.45 | 1600.00 | 471939 | -1.45% |
| 02 Nov 2022 | 1631.90 | 1621.80 | 1645.00 | 1614.00 | 120507 | 1.18% |
| 01 Nov 2022 | 1612.80 | 1611.90 | 1643.95 | 1600.85 | 85986 | 0.50% |
| 31 Oct 2022 | 1604.80 | 1609.00 | 1617.95 | 1586.70 | 46583 | 1.22% |
| 28 Oct 2022 | 1585.40 | 1615.05 | 1625.40 | 1580.00 | 48008 | -1.84% |
| 27 Oct 2022 | 1615.05 | 1619.90 | 1637.00 | 1603.40 | 57290 | 0.99% |
| 25 Oct 2022 | 1599.20 | 1629.90 | 1629.90 | 1589.40 | 75551 | -1.53% |
| 24 Oct 2022 | 1624.10 | 1624.40 | 1632.00 | 1600.00 | 30536 | 2.33% |
| 21 Oct 2022 | 1587.10 | 1644.00 | 1644.00 | 1580.35 | 53305 | -2.93% |
| 20 Oct 2022 | 1634.95 | 1595.00 | 1642.20 | 1590.10 | 108381 | 2.29% |
| 19 Oct 2022 | 1598.35 | 1599.95 | 1643.45 | 1583.10 | 101397 | 0.63% |
| 18 Oct 2022 | 1588.40 | 1593.70 | 1613.95 | 1575.75 | 38168 | 0.58% |
| 17 Oct 2022 | 1579.20 | 1581.00 | 1599.00 | 1530.05 | 62007 | -0.46% |
| 14 Oct 2022 | 1586.50 | 1610.00 | 1615.45 | 1570.80 | 47070 | 0.55% |
| 13 Oct 2022 | 1577.90 | 1608.90 | 1618.85 | 1575.00 | 44070 | -1.93% |
| 12 Oct 2022 | 1608.90 | 1610.80 | 1627.30 | 1585.00 | 53049 | -0.12% |
| 11 Oct 2022 | 1610.80 | 1636.00 | 1650.00 | 1590.00 | 57551 | -2.57% |
| 10 Oct 2022 | 1653.35 | 1602.20 | 1663.55 | 1602.20 | 106019 | 1.23% |
| 07 Oct 2022 | 1633.30 | 1645.95 | 1657.95 | 1625.00 | 155310 | -0.12% |
| 06 Oct 2022 | 1635.20 | 1619.00 | 1652.00 | 1606.20 | 79691 | 2.52% |
| 04 Oct 2022 | 1595.05 | 1583.00 | 1614.25 | 1583.00 | 64219 | 2.28% |
| 03 Oct 2022 | 1559.55 | 1589.95 | 1589.95 | 1550.00 | 47842 | -1.52% |
| 30 Sep 2022 | 1583.70 | 1571.00 | 1593.85 | 1540.20 | 69943 | 1.06% |
| 29 Sep 2022 | 1567.05 | 1556.95 | 1578.80 | 1540.00 | 63949 | 2.49% |
| 28 Sep 2022 | 1529.00 | 1536.60 | 1564.90 | 1522.80 | 54895 | -0.74% |
| 27 Sep 2022 | 1540.40 | 1550.90 | 1574.95 | 1532.55 | 91594 | 0.05% |
| 26 Sep 2022 | 1539.60 | 1596.00 | 1596.00 | 1516.25 | 111616 | -4.15% |
| 23 Sep 2022 | 1606.25 | 1632.70 | 1636.00 | 1601.50 | 83450 | -1.45% |
| 22 Sep 2022 | 1629.95 | 1625.00 | 1650.00 | 1611.05 | 109499 | -0.01% |
| 21 Sep 2022 | 1630.10 | 1643.40 | 1671.95 | 1625.00 | 257793 | -0.06% |
| 20 Sep 2022 | 1631.05 | 1649.00 | 1679.00 | 1626.00 | 204770 | -0.29% |
| 19 Sep 2022 | 1635.85 | 1659.80 | 1688.80 | 1626.10 | 132516 | -0.49% |
| 16 Sep 2022 | 1643.90 | 1700.00 | 1729.00 | 1632.00 | 478028 | -2.32% |
| 15 Sep 2022 | 1683.00 | 1628.95 | 1710.00 | 1597.25 | 314159 | 4.34% |
| 14 Sep 2022 | 1613.00 | 1626.50 | 1651.45 | 1605.60 | 196066 | -2.22% |
| 13 Sep 2022 | 1649.65 | 1660.80 | 1714.65 | 1642.05 | 224456 | 0.34% |
| 12 Sep 2022 | 1644.05 | 1613.55 | 1658.50 | 1596.00 | 155331 | 3.04% |
| 09 Sep 2022 | 1595.55 | 1626.00 | 1639.45 | 1590.00 | 164768 | -1.14% |
| 08 Sep 2022 | 1613.95 | 1642.00 | 1655.00 | 1606.00 | 96383 | -0.80% |
| 07 Sep 2022 | 1627.00 | 1611.00 | 1633.00 | 1602.10 | 107085 | 0.95% |
| 06 Sep 2022 | 1611.75 | 1640.00 | 1664.00 | 1602.00 | 109410 | -1.33% |
| 05 Sep 2022 | 1633.50 | 1645.00 | 1695.85 | 1627.00 | 120010 | -1.96% |
| 02 Sep 2022 | 1666.10 | 1627.95 | 1684.45 | 1622.60 | 201834 | 2.94% |
| 01 Sep 2022 | 1618.45 | 1642.00 | 1644.80 | 1612.00 | 130078 | -1.64% |
| 30 Aug 2022 | 1645.45 | 1649.00 | 1680.00 | 1640.05 | 267643 | 0.54% |
| 29 Aug 2022 | 1636.60 | 1590.00 | 1729.25 | 1565.05 | 678099 | 0.78% |
| 26 Aug 2022 | 1623.95 | 1594.00 | 1635.85 | 1590.95 | 146865 | 2.99% |
| 25 Aug 2022 | 1576.85 | 1604.55 | 1604.55 | 1555.65 | 122173 | -0.59% |
| 24 Aug 2022 | 1586.20 | 1594.00 | 1633.70 | 1572.10 | 105867 | -0.04% |
| 23 Aug 2022 | 1586.85 | 1563.00 | 1598.00 | 1542.05 | 114446 | 0.99% |
| 22 Aug 2022 | 1571.35 | 1600.50 | 1645.00 | 1561.10 | 304960 | -1.89% |
| 19 Aug 2022 | 1601.55 | 1605.00 | 1627.85 | 1583.15 | 152056 | 0.06% |
| 18 Aug 2022 | 1600.60 | 1602.00 | 1608.50 | 1575.00 | 131818 | -0.35% |
| 17 Aug 2022 | 1606.25 | 1610.00 | 1639.80 | 1582.35 | 225697 | 0.37% |
| 16 Aug 2022 | 1600.25 | 1589.95 | 1643.60 | 1564.05 | 328712 | 2.49% |
| 12 Aug 2022 | 1561.35 | 1470.90 | 1567.00 | 1470.00 | 477603 | 6.15% |
| 11 Aug 2022 | 1470.90 | 1497.00 | 1497.35 | 1459.95 | 359003 | 0.12% |
| 10 Aug 2022 | 1469.10 | 1412.00 | 1502.00 | 1395.00 | 507966 | 4.05% |
| 08 Aug 2022 | 1411.85 | 1409.80 | 1428.00 | 1390.00 | 101081 | 0.82% |
| 05 Aug 2022 | 1400.40 | 1424.00 | 1443.00 | 1395.00 | 119351 | -1.01% |
| 04 Aug 2022 | 1414.65 | 1445.00 | 1479.00 | 1392.85 | 346302 | -1.46% |
| 03 Aug 2022 | 1435.60 | 1425.40 | 1447.00 | 1390.20 | 260440 | 1.77% |
| 02 Aug 2022 | 1410.70 | 1310.00 | 1432.15 | 1270.00 | 652129 | 8.23% |
| 01 Aug 2022 | 1303.45 | 1285.00 | 1347.20 | 1273.90 | 277508 | 2.96% |
| 29 Jul 2022 | 1265.95 | 1236.40 | 1274.00 | 1236.00 | 123756 | 3.33% |
| 28 Jul 2022 | 1225.10 | 1229.30 | 1238.20 | 1216.75 | 64201 | 0.50% |
| 27 Jul 2022 | 1218.95 | 1240.05 | 1250.00 | 1205.00 | 67155 | -1.70% |
| 26 Jul 2022 | 1240.05 | 1260.90 | 1261.35 | 1230.00 | 71239 | -0.98% |
| 25 Jul 2022 | 1252.35 | 1293.80 | 1297.65 | 1247.00 | 127403 | -3.20% |
| 22 Jul 2022 | 1293.80 | 1275.00 | 1307.35 | 1265.05 | 354084 | 2.40% |
| 21 Jul 2022 | 1263.45 | 1254.95 | 1274.00 | 1239.10 | 120345 | 1.17% |
| 20 Jul 2022 | 1248.80 | 1259.00 | 1269.70 | 1246.30 | 128368 | 0.33% |
| 19 Jul 2022 | 1244.75 | 1244.00 | 1260.95 | 1238.00 | 121793 | 0.38% |
| 18 Jul 2022 | 1240.00 | 1248.80 | 1258.00 | 1234.00 | 79887 | 0.20% |
| 15 Jul 2022 | 1237.50 | 1243.80 | 1245.00 | 1222.15 | 43991 | 0.45% |
| 14 Jul 2022 | 1231.90 | 1247.95 | 1247.95 | 1222.00 | 61810 | -0.59% |
| 13 Jul 2022 | 1239.15 | 1254.95 | 1258.40 | 1235.00 | 38219 | -0.31% |
| 12 Jul 2022 | 1243.00 | 1259.90 | 1268.95 | 1240.00 | 41279 | -1.69% |
| 11 Jul 2022 | 1264.40 | 1266.80 | 1289.00 | 1256.10 | 87390 | 0.26% |
| 08 Jul 2022 | 1261.10 | 1257.00 | 1284.00 | 1246.00 | 100590 | 1.59% |
| 07 Jul 2022 | 1241.40 | 1250.00 | 1255.00 | 1228.00 | 241084 | 0.61% |
| 06 Jul 2022 | 1233.90 | 1227.15 | 1242.50 | 1220.00 | 83502 | 1.31% |
| 05 Jul 2022 | 1217.95 | 1223.00 | 1239.80 | 1213.50 | 77197 | -0.09% |
| 04 Jul 2022 | 1219.10 | 1255.00 | 1262.20 | 1216.00 | 103611 | -2.06% |
| 01 Jul 2022 | 1244.75 | 1279.00 | 1279.00 | 1238.95 | 104163 | -2.08% |
| 30 Jun 2022 | 1271.25 | 1269.00 | 1284.00 | 1228.00 | 490387 | 2.10% |
| 29 Jun 2022 | 1245.15 | 1340.00 | 1340.00 | 1215.05 | 728649 | -7.68% |
| 28 Jun 2022 | 1348.75 | 1400.00 | 1410.75 | 1340.00 | 121840 | -3.99% |
| 27 Jun 2022 | 1404.75 | 1405.40 | 1444.00 | 1395.15 | 48225 | 1.96% |
| 24 Jun 2022 | 1377.80 | 1380.00 | 1400.00 | 1365.00 | 45776 | 1.00% |
| 23 Jun 2022 | 1364.10 | 1316.00 | 1397.00 | 1306.35 | 125763 | 4.85% |
| 22 Jun 2022 | 1301.05 | 1320.00 | 1327.00 | 1295.00 | 35177 | -0.63% |
| 21 Jun 2022 | 1309.35 | 1329.75 | 1329.75 | 1300.00 | 29579 | 0.89% |
| 20 Jun 2022 | 1297.75 | 1288.00 | 1309.95 | 1270.00 | 63154 | 1.41% |
| 17 Jun 2022 | 1279.65 | 1290.00 | 1310.15 | 1260.00 | 88672 | -1.89% |
| 16 Jun 2022 | 1304.35 | 1343.00 | 1366.00 | 1296.85 | 48825 | -2.89% |
| 15 Jun 2022 | 1343.10 | 1365.00 | 1365.00 | 1340.00 | 33000 | -0.73% |
| 14 Jun 2022 | 1353.00 | 1350.05 | 1389.95 | 1350.00 | 59402 | -2.91% |
| 13 Jun 2022 | 1393.55 | 1400.00 | 1411.90 | 1336.80 | 95309 | -2.28% |
| 10 Jun 2022 | 1426.05 | 1442.00 | 1448.85 | 1401.55 | 64842 | -2.27% |
| 09 Jun 2022 | 1459.20 | 1455.00 | 1469.75 | 1441.00 | 27808 | 0.04% |
| 08 Jun 2022 | 1458.60 | 1460.00 | 1474.45 | 1442.00 | 41870 | 0.66% |
| 07 Jun 2022 | 1449.10 | 1450.00 | 1457.45 | 1432.65 | 35743 | 0.34% |
| 06 Jun 2022 | 1444.20 | 1476.90 | 1482.85 | 1440.00 | 202163 | -1.87% |
| 03 Jun 2022 | 1471.75 | 1487.00 | 1526.20 | 1464.10 | 131065 | 1.30% |
| 02 Jun 2022 | 1452.85 | 1450.00 | 1475.00 | 1448.10 | 34156 | -0.07% |
| 01 Jun 2022 | 1453.90 | 1470.00 | 1498.00 | 1445.00 | 105374 | 1.91% |
| 31 May 2022 | 1426.70 | 1480.00 | 1480.00 | 1412.00 | 98266 | -2.16% |
| 30 May 2022 | 1458.25 | 1450.00 | 1470.00 | 1440.00 | 121001 | 0.96% |
| 27 May 2022 | 1444.45 | 1450.00 | 1461.00 | 1425.00 | 44852 | 1.12% |
| 26 May 2022 | 1428.50 | 1440.00 | 1467.95 | 1385.00 | 81506 | -0.78% |
| 25 May 2022 | 1439.80 | 1540.00 | 1540.00 | 1407.70 | 122902 | -2.08% |
| 24 May 2022 | 1470.40 | 1484.90 | 1492.00 | 1454.00 | 57841 | 0.82% |
| 23 May 2022 | 1458.50 | 1400.00 | 1518.00 | 1384.00 | 304339 | 5.46% |
| 20 May 2022 | 1383.05 | 1402.30 | 1408.80 | 1377.00 | 40816 | 0.26% |
| 19 May 2022 | 1379.45 | 1382.00 | 1399.95 | 1375.00 | 39292 | -3.58% |
| 18 May 2022 | 1430.70 | 1459.90 | 1484.00 | 1423.00 | 73665 | -0.38% |
| 17 May 2022 | 1436.20 | 1405.00 | 1444.00 | 1381.65 | 46997 | 3.39% |
| 16 May 2022 | 1389.05 | 1389.60 | 1425.05 | 1355.65 | 46878 | 1.81% |
| 13 May 2022 | 1364.35 | 1403.00 | 1425.00 | 1353.95 | 72689 | -0.80% |
| 12 May 2022 | 1375.35 | 1429.50 | 1429.50 | 1356.10 | 83201 | -3.67% |
| 11 May 2022 | 1427.80 | 1427.00 | 1445.00 | 1341.50 | 229999 | 1.41% |
| 10 May 2022 | 1407.95 | 1387.00 | 1456.95 | 1383.25 | 174399 | 2.53% |
| 09 May 2022 | 1373.25 | 1491.95 | 1491.95 | 1335.00 | 779900 | -8.35% |
| 06 May 2022 | 1498.35 | 1520.00 | 1544.00 | 1476.00 | 149166 | -4.00% |
| 05 May 2022 | 1560.80 | 1609.00 | 1609.00 | 1556.00 | 89874 | -2.27% |
| 04 May 2022 | 1597.00 | 1664.00 | 1664.00 | 1586.05 | 121430 | -3.28% |
| 02 May 2022 | 1651.20 | 1672.60 | 1672.60 | 1636.95 | 85632 | -1.74% |
| 29 Apr 2022 | 1680.50 | 1706.00 | 1706.00 | 1672.50 | 61740 | -1.42% |
| 28 Apr 2022 | 1704.70 | 1691.00 | 1710.00 | 1655.00 | 117801 | 0.74% |
| 27 Apr 2022 | 1692.10 | 1708.00 | 1729.75 | 1680.00 | 71171 | -1.52% |
| 26 Apr 2022 | 1718.25 | 1700.00 | 1725.00 | 1676.00 | 88523 | 2.20% |
| 25 Apr 2022 | 1681.20 | 1700.00 | 1708.90 | 1674.45 | 67525 | -1.88% |
| 22 Apr 2022 | 1713.40 | 1727.85 | 1728.00 | 1708.00 | 56262 | -1.10% |
| 21 Apr 2022 | 1732.50 | 1690.00 | 1745.00 | 1682.60 | 103056 | 3.08% |
| 20 Apr 2022 | 1680.75 | 1693.90 | 1703.45 | 1670.10 | 68012 | -0.21% |
| 19 Apr 2022 | 1684.25 | 1720.05 | 1740.00 | 1670.05 | 104132 | -2.04% |
| 18 Apr 2022 | 1719.35 | 1745.00 | 1745.00 | 1708.00 | 102037 | -1.80% |
| 13 Apr 2022 | 1750.85 | 1747.00 | 1761.00 | 1730.00 | 170489 | 0.82% |
| 12 Apr 2022 | 1736.65 | 1768.95 | 1768.95 | 1717.40 | 110210 | -1.94% |
| 11 Apr 2022 | 1771.00 | 1784.00 | 1809.80 | 1761.00 | 142125 | -0.68% |
| 08 Apr 2022 | 1783.20 | 1816.00 | 1816.00 | 1773.10 | 133839 | -0.57% |
| 07 Apr 2022 | 1793.40 | 1782.80 | 1805.20 | 1741.10 | 278095 | 1.14% |
| 06 Apr 2022 | 1773.10 | 1773.00 | 1800.00 | 1753.05 | 193971 | -0.43% |
| 05 Apr 2022 | 1780.70 | 1789.95 | 1801.85 | 1767.00 | 181244 | -0.23% |
| 04 Apr 2022 | 1784.75 | 1771.90 | 1809.80 | 1755.10 | 236224 | 1.83% |
| 01 Apr 2022 | 1752.65 | 1767.60 | 1775.75 | 1740.00 | 136520 | -0.06% |
| 31 Mar 2022 | 1753.75 | 1770.00 | 1788.00 | 1733.00 | 140064 | -0.70% |
| 30 Mar 2022 | 1766.20 | 1785.00 | 1787.00 | 1747.20 | 195276 | -0.36% |
| 29 Mar 2022 | 1772.55 | 1766.00 | 1784.00 | 1748.00 | 219715 | 1.11% |
| 28 Mar 2022 | 1753.10 | 1758.00 | 1788.70 | 1736.30 | 857139 | 1.63% |
| 25 Mar 2022 | 1724.90 | 1840.00 | 1869.95 | 1702.10 | 3101555 | -9.63% |
| 24 Mar 2022 | 1908.80 | 1964.00 | 1975.00 | 1894.05 | 99579 | -2.42% |
| 23 Mar 2022 | 1956.15 | 1995.70 | 2018.75 | 1951.00 | 112510 | -1.11% |
| 22 Mar 2022 | 1978.20 | 1990.00 | 2000.00 | 1940.05 | 59393 | 0.07% |
| 21 Mar 2022 | 1976.80 | 2020.90 | 2049.80 | 1965.55 | 53250 | -1.31% |
| 17 Mar 2022 | 2003.05 | 2020.00 | 2073.00 | 1996.00 | 117306 | 0.74% |
| 16 Mar 2022 | 1988.35 | 1994.90 | 2024.75 | 1981.00 | 44213 | 0.99% |
| 15 Mar 2022 | 1968.80 | 2022.90 | 2047.95 | 1960.00 | 85358 | -2.22% |
| 14 Mar 2022 | 2013.55 | 2015.00 | 2032.00 | 1982.10 | 61527 | -0.27% |
| 11 Mar 2022 | 2018.95 | 2038.00 | 2078.95 | 2010.10 | 66798 | -0.60% |
| 10 Mar 2022 | 2031.10 | 2149.00 | 2149.00 | 2005.00 | 115873 | -0.14% |
| 09 Mar 2022 | 2034.00 | 1964.00 | 2066.00 | 1960.00 | 197785 | 4.70% |
| 08 Mar 2022 | 1942.70 | 1917.70 | 1954.00 | 1895.65 | 122521 | 3.27% |
| 07 Mar 2022 | 1881.15 | 1775.00 | 1902.50 | 1761.15 | 119065 | 2.98% |
| 04 Mar 2022 | 1826.75 | 1823.40 | 1840.00 | 1782.30 | 111882 | 0.18% |
| 03 Mar 2022 | 1823.40 | 1832.00 | 1864.95 | 1815.00 | 101651 | 0.69% |
| 02 Mar 2022 | 1810.85 | 1808.75 | 1867.00 | 1790.15 | 145529 | 0.12% |
| 28 Feb 2022 | 1808.75 | 1820.00 | 1873.75 | 1772.55 | 140481 | -1.42% |
| 25 Feb 2022 | 1834.80 | 1707.00 | 1880.00 | 1707.00 | 276052 | 9.81% |
| 24 Feb 2022 | 1670.90 | 1728.00 | 1759.95 | 1650.00 | 197711 | -7.42% |
| 23 Feb 2022 | 1804.80 | 1799.00 | 1860.00 | 1794.50 | 71772 | 1.93% |
| 22 Feb 2022 | 1770.70 | 1755.00 | 1798.75 | 1755.00 | 136837 | -3.47% |
| 21 Feb 2022 | 1834.35 | 1889.00 | 1894.00 | 1825.00 | 131218 | -3.53% |
| 18 Feb 2022 | 1901.45 | 1905.95 | 1946.00 | 1893.00 | 77471 | -0.24% |
| 17 Feb 2022 | 1905.95 | 1972.00 | 1983.00 | 1900.00 | 58251 | -2.38% |
| 16 Feb 2022 | 1952.35 | 1980.00 | 1993.65 | 1928.00 | 74856 | 0.45% |
| 15 Feb 2022 | 1943.65 | 1900.05 | 1963.70 | 1843.45 | 125337 | 2.72% |
| 14 Feb 2022 | 1892.10 | 1990.00 | 1991.95 | 1870.00 | 99517 | -5.24% |
| 11 Feb 2022 | 1996.65 | 2019.00 | 2049.20 | 1986.55 | 159652 | -3.26% |
| 10 Feb 2022 | 2063.95 | 2091.00 | 2115.90 | 2045.00 | 58265 | -0.79% |
| 09 Feb 2022 | 2080.35 | 2115.00 | 2123.65 | 2063.00 | 85988 | -0.68% |
| 08 Feb 2022 | 2094.65 | 2150.00 | 2190.85 | 2082.00 | 69087 | -2.51% |
| 07 Feb 2022 | 2148.65 | 2206.10 | 2218.15 | 2133.85 | 55990 | -2.89% |
| 04 Feb 2022 | 2212.60 | 2259.95 | 2280.00 | 2195.50 | 48020 | -1.84% |
| 03 Feb 2022 | 2254.05 | 2292.80 | 2294.30 | 2250.00 | 46929 | -0.84% |
| 02 Feb 2022 | 2273.20 | 2250.00 | 2320.00 | 2245.05 | 126129 | 1.61% |
| 01 Feb 2022 | 2237.15 | 2190.00 | 2250.00 | 2152.05 | 128632 | 3.41% |
| 31 Jan 2022 | 2163.35 | 2206.75 | 2217.70 | 2150.00 | 47855 | -0.11% |
| 28 Jan 2022 | 2165.80 | 2165.00 | 2206.90 | 2151.05 | 69543 | 1.01% |
| 27 Jan 2022 | 2144.20 | 2120.00 | 2208.20 | 2110.40 | 86099 | -0.60% |
| 25 Jan 2022 | 2157.20 | 2000.00 | 2204.00 | 1940.00 | 147008 | 5.04% |
| 24 Jan 2022 | 2053.60 | 2153.00 | 2184.55 | 2020.00 | 184926 | -6.15% |
| 21 Jan 2022 | 2188.15 | 2290.00 | 2300.00 | 2147.95 | 121877 | -4.47% |
| 20 Jan 2022 | 2290.50 | 2299.90 | 2337.90 | 2277.05 | 47671 | -0.24% |
| 19 Jan 2022 | 2296.05 | 2310.00 | 2310.00 | 2253.45 | 62921 | -0.95% |
| 18 Jan 2022 | 2318.15 | 2354.95 | 2385.00 | 2305.85 | 86448 | -1.13% |
| 17 Jan 2022 | 2344.75 | 2350.00 | 2409.85 | 2331.70 | 116657 | -0.14% |
| 14 Jan 2022 | 2348.05 | 2281.30 | 2372.95 | 2281.30 | 73956 | 0.34% |
| 13 Jan 2022 | 2340.20 | 2332.55 | 2356.75 | 2311.00 | 59886 | 0.60% |
| 12 Jan 2022 | 2326.25 | 2305.00 | 2373.00 | 2299.00 | 125523 | 1.50% |
| 11 Jan 2022 | 2291.80 | 2301.10 | 2334.10 | 2280.00 | 71889 | -0.59% |
| 10 Jan 2022 | 2305.30 | 2322.25 | 2338.00 | 2282.00 | 87333 | -0.21% |
| 07 Jan 2022 | 2310.10 | 2393.25 | 2405.30 | 2294.55 | 137670 | -2.60% |
| 06 Jan 2022 | 2371.75 | 2358.00 | 2415.00 | 2358.00 | 76911 | -1.37% |
| 05 Jan 2022 | 2404.60 | 2448.00 | 2464.30 | 2396.00 | 120968 | -1.74% |
| 04 Jan 2022 | 2447.15 | 2460.90 | 2492.40 | 2386.00 | 235944 | -0.15% |
| 03 Jan 2022 | 2450.90 | 2488.00 | 2563.30 | 2430.10 | 311248 | -0.49% |
| 31 Dec 2021 | 2463.05 | 2290.00 | 2530.00 | 2285.60 | 517002 | 7.87% |
| 30 Dec 2021 | 2283.30 | 2276.85 | 2334.70 | 2272.00 | 122493 | 0.67% |
| 29 Dec 2021 | 2268.15 | 2280.00 | 2309.45 | 2261.90 | 55075 | -0.55% |
| 28 Dec 2021 | 2280.65 | 2248.70 | 2320.00 | 2247.95 | 78287 | 1.91% |
| 27 Dec 2021 | 2237.95 | 2245.80 | 2268.65 | 2200.00 | 69342 | -0.35% |
| 24 Dec 2021 | 2245.80 | 2277.00 | 2285.80 | 2225.00 | 95479 | -1.25% |
| 23 Dec 2021 | 2274.30 | 2328.00 | 2339.70 | 2260.00 | 85459 | -0.90% |
| 22 Dec 2021 | 2295.00 | 2148.30 | 2308.00 | 2148.30 | 240155 | 7.36% |
| 21 Dec 2021 | 2137.60 | 2125.00 | 2196.55 | 2118.30 | 96756 | 2.28% |
| 20 Dec 2021 | 2089.95 | 2187.00 | 2187.00 | 2030.00 | 182971 | -5.50% |
| 17 Dec 2021 | 2211.65 | 2230.20 | 2263.00 | 2182.35 | 117737 | -0.58% |
| 16 Dec 2021 | 2224.60 | 2302.50 | 2328.05 | 2200.00 | 132424 | -2.12% |
| 15 Dec 2021 | 2272.80 | 2377.00 | 2393.95 | 2243.20 | 126719 | -3.59% |
| 14 Dec 2021 | 2357.55 | 2388.00 | 2409.85 | 2345.00 | 107904 | -1.35% |
| 13 Dec 2021 | 2389.85 | 2418.00 | 2475.50 | 2374.25 | 197235 | -0.06% |
| 10 Dec 2021 | 2391.25 | 2330.00 | 2423.00 | 2304.55 | 356788 | 3.30% |
| 09 Dec 2021 | 2314.85 | 2306.00 | 2339.65 | 2256.00 | 173593 | 1.36% |
| 08 Dec 2021 | 2283.85 | 2322.00 | 2390.00 | 2260.00 | 263031 | -0.52% |
| 07 Dec 2021 | 2295.80 | 2297.00 | 2336.95 | 2256.10 | 157702 | 1.38% |
| 06 Dec 2021 | 2264.45 | 2262.10 | 2380.00 | 2244.00 | 376811 | 0.90% |
| 03 Dec 2021 | 2244.35 | 2249.75 | 2281.85 | 2220.05 | 151935 | -0.24% |
| 02 Dec 2021 | 2249.75 | 2275.60 | 2301.50 | 2230.80 | 238114 | -0.19% |
| 01 Dec 2021 | 2254.00 | 2125.00 | 2307.95 | 2118.65 | 606822 | 6.77% |
| 30 Nov 2021 | 2111.05 | 2036.45 | 2175.45 | 2024.00 | 484464 | 3.73% |
| 29 Nov 2021 | 2035.05 | 2155.00 | 2160.00 | 2007.00 | 310070 | -6.92% |
| 26 Nov 2021 | 2186.40 | 2240.00 | 2348.00 | 2152.00 | 486763 | -4.56% |
| 25 Nov 2021 | 2290.80 | 2129.90 | 2391.00 | 2068.20 | 1314824 | 6.91% |
| 24 Nov 2021 | 2142.80 | 1882.00 | 2197.00 | 1872.00 | 1213432 | 15.08% |
| 23 Nov 2021 | 1861.95 | 1854.00 | 1900.00 | 1828.30 | 97224 | -0.60% |
| 22 Nov 2021 | 1873.15 | 1892.00 | 1915.00 | 1752.05 | 229727 | -1.04% |
| 18 Nov 2021 | 1892.75 | 1894.00 | 1959.35 | 1882.45 | 168669 | 0.60% |
| 17 Nov 2021 | 1881.55 | 1899.95 | 1900.80 | 1873.75 | 82112 | -0.62% |
| 16 Nov 2021 | 1893.20 | 1896.00 | 1903.95 | 1865.60 | 89415 | -0.31% |
| 15 Nov 2021 | 1899.15 | 1934.95 | 1949.00 | 1885.20 | 118876 | -0.13% |
| 12 Nov 2021 | 1901.65 | 1871.00 | 1926.00 | 1845.60 | 205176 | 2.58% |
| 11 Nov 2021 | 1853.80 | 1850.40 | 1866.95 | 1829.05 | 122765 | -0.30% |
| 10 Nov 2021 | 1859.35 | 1869.85 | 1877.40 | 1845.05 | 92185 | -0.56% |
| 09 Nov 2021 | 1869.85 | 1826.10 | 1888.00 | 1826.10 | 272065 | 2.68% |
| 08 Nov 2021 | 1821.05 | 1765.65 | 1872.80 | 1730.45 | 494070 | 3.81% |
| 04 Nov 2021 | 1754.25 | 1768.00 | 1768.00 | 1745.00 | 33547 | 0.88% |
| 03 Nov 2021 | 1738.95 | 1799.95 | 1840.00 | 1720.00 | 275683 | -1.56% |
| 02 Nov 2021 | 1766.45 | 1705.00 | 1788.85 | 1673.10 | 339483 | 3.56% |
| 01 Nov 2021 | 1705.75 | 1622.10 | 1720.00 | 1599.95 | 232518 | 5.43% |
| 29 Oct 2021 | 1617.90 | 1590.00 | 1639.00 | 1513.55 | 168412 | 1.80% |
| 28 Oct 2021 | 1589.25 | 1585.05 | 1640.00 | 1563.00 | 146410 | -0.15% |
| 27 Oct 2021 | 1591.60 | 1656.70 | 1663.35 | 1581.10 | 90207 | -3.25% |
| 26 Oct 2021 | 1645.10 | 1504.80 | 1665.00 | 1501.95 | 388250 | 10.57% |
| 25 Oct 2021 | 1487.80 | 1561.45 | 1562.50 | 1452.00 | 139685 | -3.76% |
| 22 Oct 2021 | 1545.95 | 1577.15 | 1594.80 | 1515.00 | 130245 | -1.98% |
| 21 Oct 2021 | 1577.15 | 1579.80 | 1594.70 | 1530.00 | 165597 | 2.65% |
| 20 Oct 2021 | 1536.50 | 1696.00 | 1696.95 | 1506.00 | 384942 | -9.37% |
| 19 Oct 2021 | 1695.30 | 1729.00 | 1788.60 | 1675.00 | 307188 | -1.74% |
| 18 Oct 2021 | 1725.25 | 1711.00 | 1810.00 | 1700.50 | 365052 | 1.44% |
| 14 Oct 2021 | 1700.70 | 1717.45 | 1745.00 | 1695.00 | 193600 | -0.58% |
| 13 Oct 2021 | 1710.55 | 1719.90 | 1744.00 | 1695.55 | 205910 | -0.62% |
| 12 Oct 2021 | 1721.30 | 1749.00 | 1751.95 | 1687.20 | 425985 | -1.57% |
| 11 Oct 2021 | 1748.70 | 1642.00 | 1771.80 | 1642.00 | 931156 | 8.40% |
| 08 Oct 2021 | 1613.25 | 1485.00 | 1639.00 | 1472.30 | 1494877 | 9.04% |
| 07 Oct 2021 | 1479.55 | 1499.80 | 1499.80 | 1469.00 | 80042 | 0.10% |
| 06 Oct 2021 | 1478.00 | 1505.00 | 1522.20 | 1471.60 | 183690 | 0.00% |
| 05 Oct 2021 | 1477.95 | 1476.00 | 1500.00 | 1455.15 | 119671 | 0.05% |
| 04 Oct 2021 | 1477.25 | 1483.95 | 1505.00 | 1465.00 | 168226 | 0.16% |
| 01 Oct 2021 | 1474.85 | 1460.00 | 1524.00 | 1455.50 | 669753 | 0.90% |
| 30 Sep 2021 | 1461.65 | 1406.90 | 1479.00 | 1390.55 | 319167 | 4.41% |
| 29 Sep 2021 | 1399.90 | 1391.00 | 1417.00 | 1391.00 | 69577 | -0.06% |
| 28 Sep 2021 | 1400.75 | 1425.00 | 1441.95 | 1386.50 | 88385 | -1.49% |
| 27 Sep 2021 | 1421.90 | 1425.95 | 1458.00 | 1404.00 | 172530 | 0.53% |
| 24 Sep 2021 | 1414.40 | 1432.80 | 1433.00 | 1399.55 | 97506 | -0.81% |
| 23 Sep 2021 | 1425.90 | 1438.30 | 1438.30 | 1410.00 | 78212 | 0.48% |
| 22 Sep 2021 | 1419.10 | 1450.00 | 1470.00 | 1413.05 | 192558 | 1.24% |
| 21 Sep 2021 | 1401.75 | 1365.00 | 1405.45 | 1312.00 | 136341 | 2.03% |
| 20 Sep 2021 | 1373.90 | 1408.00 | 1410.00 | 1352.85 | 98302 | -2.56% |
| 17 Sep 2021 | 1410.05 | 1441.95 | 1444.25 | 1375.05 | 140227 | -1.52% |
| 16 Sep 2021 | 1431.75 | 1441.00 | 1457.95 | 1427.50 | 161944 | -0.24% |
| 15 Sep 2021 | 1435.15 | 1428.00 | 1473.90 | 1415.00 | 333540 | 1.09% |
| 14 Sep 2021 | 1419.65 | 1425.00 | 1435.00 | 1411.60 | 230032 | 0.95% |
| 13 Sep 2021 | 1406.30 | 1365.00 | 1429.90 | 1361.30 | 450601 | 2.62% |
| 09 Sep 2021 | 1370.40 | 1367.00 | 1379.95 | 1361.00 | 52735 | -0.12% |
| 08 Sep 2021 | 1372.00 | 1390.00 | 1398.00 | 1360.25 | 130885 | -0.69% |
| 07 Sep 2021 | 1381.60 | 1407.10 | 1427.50 | 1366.25 | 378981 | -0.49% |
| 06 Sep 2021 | 1388.35 | 1343.85 | 1394.00 | 1312.00 | 331800 | 4.14% |
| 03 Sep 2021 | 1333.15 | 1269.90 | 1345.00 | 1266.00 | 373135 | 5.36% |
| 02 Sep 2021 | 1265.35 | 1255.00 | 1275.00 | 1244.55 | 86170 | 1.12% |
| 01 Sep 2021 | 1251.30 | 1279.00 | 1279.75 | 1243.60 | 76120 | -1.26% |
| 31 Aug 2021 | 1267.30 | 1296.80 | 1297.40 | 1263.00 | 95686 | -1.35% |
| 30 Aug 2021 | 1284.65 | 1272.00 | 1301.20 | 1269.85 | 113148 | 1.21% |
| 27 Aug 2021 | 1269.25 | 1265.00 | 1287.00 | 1242.30 | 113233 | 0.22% |
| 26 Aug 2021 | 1266.45 | 1240.90 | 1275.00 | 1221.20 | 159827 | 2.71% |
| 25 Aug 2021 | 1233.05 | 1200.00 | 1247.50 | 1195.50 | 155417 | 3.57% |
| 24 Aug 2021 | 1190.60 | 1178.95 | 1207.45 | 1163.40 | 130112 | 1.23% |
| 23 Aug 2021 | 1176.15 | 1246.85 | 1258.00 | 1158.00 | 191304 | -4.75% |
| 20 Aug 2021 | 1234.85 | 1245.00 | 1294.90 | 1230.15 | 125701 | -2.10% |
| 18 Aug 2021 | 1261.30 | 1281.00 | 1296.00 | 1252.85 | 127886 | -1.46% |
| 17 Aug 2021 | 1280.05 | 1288.00 | 1300.00 | 1272.00 | 116657 | -1.12% |
| 16 Aug 2021 | 1294.60 | 1331.00 | 1335.00 | 1291.00 | 124915 | -2.73% |
| 13 Aug 2021 | 1330.95 | 1324.00 | 1346.95 | 1306.05 | 195477 | 1.29% |
| 12 Aug 2021 | 1314.05 | 1259.70 | 1327.00 | 1257.25 | 323719 | 4.86% |
| 11 Aug 2021 | 1253.20 | 1260.00 | 1274.75 | 1194.65 | 228636 | -0.94% |
| 10 Aug 2021 | 1265.05 | 1252.80 | 1297.90 | 1225.00 | 318684 | 1.75% |
| 09 Aug 2021 | 1243.35 | 1335.00 | 1364.70 | 1234.00 | 839773 | -9.76% |
| 06 Aug 2021 | 1377.75 | 1430.95 | 1468.00 | 1362.00 | 395017 | -3.67% |
| 05 Aug 2021 | 1430.25 | 1469.50 | 1475.30 | 1422.50 | 143219 | -1.83% |
| 04 Aug 2021 | 1456.90 | 1434.00 | 1495.00 | 1422.60 | 333408 | 2.43% |
| 03 Aug 2021 | 1422.30 | 1438.80 | 1439.55 | 1413.25 | 114710 | -0.43% |
| 02 Aug 2021 | 1428.45 | 1460.35 | 1470.00 | 1420.00 | 123889 | -1.02% |
| 30 Jul 2021 | 1443.15 | 1423.95 | 1463.80 | 1414.50 | 137919 | 1.90% |
| 29 Jul 2021 | 1416.25 | 1418.00 | 1445.00 | 1410.10 | 115318 | -0.09% |
| 28 Jul 2021 | 1417.55 | 1444.80 | 1455.05 | 1405.00 | 183030 | -1.36% |
| 27 Jul 2021 | 1437.10 | 1453.65 | 1487.15 | 1429.50 | 178076 | -0.48% |
| 26 Jul 2021 | 1444.05 | 1473.00 | 1484.05 | 1438.95 | 176962 | -1.94% |
| 23 Jul 2021 | 1472.55 | 1512.00 | 1512.80 | 1462.10 | 184793 | -1.93% |
| 22 Jul 2021 | 1501.60 | 1509.40 | 1530.00 | 1484.00 | 298311 | 0.36% |
| 20 Jul 2021 | 1496.20 | 1538.00 | 1542.00 | 1476.35 | 383233 | -2.02% |
| 19 Jul 2021 | 1527.10 | 1459.00 | 1543.90 | 1445.15 | 724949 | 3.35% |
| 16 Jul 2021 | 1477.65 | 1501.40 | 1563.95 | 1466.85 | 1053821 | -0.28% |
| 15 Jul 2021 | 1481.85 | 1419.15 | 1534.95 | 1393.00 | 1399113 | 5.12% |
| 14 Jul 2021 | 1409.65 | 1356.00 | 1444.45 | 1346.15 | 919744 | 3.97% |
| 13 Jul 2021 | 1355.80 | 1375.00 | 1376.80 | 1340.60 | 137180 | -0.56% |
| 12 Jul 2021 | 1363.50 | 1390.60 | 1397.00 | 1351.25 | 173687 | -0.92% |
| 09 Jul 2021 | 1376.20 | 1373.00 | 1402.00 | 1364.45 | 401805 | -0.90% |
| 08 Jul 2021 | 1388.70 | 1406.95 | 1423.90 | 1363.20 | 412229 | -0.26% |
| 07 Jul 2021 | 1392.35 | 1337.20 | 1420.00 | 1310.00 | 898687 | 4.39% |
| 06 Jul 2021 | 1333.75 | 1411.00 | 1449.00 | 1305.60 | 1035565 | -4.47% |
| 05 Jul 2021 | 1396.20 | 1283.00 | 1456.00 | 1280.00 | 2796785 | 11.10% |
| 02 Jul 2021 | 1256.70 | 1172.00 | 1299.00 | 1145.00 | 1642361 | 7.89% |
| 01 Jul 2021 | 1164.85 | 1136.80 | 1188.90 | 1134.00 | 870023 | 3.34% |
| 30 Jun 2021 | 1127.20 | 1014.30 | 1207.00 | 1010.95 | 2407208 | 12.02% |
| 29 Jun 2021 | 1006.25 | 1019.95 | 1027.00 | 1002.35 | 79670 | -1.18% |
| 28 Jun 2021 | 1018.30 | 1033.20 | 1044.75 | 1013.05 | 224633 | -0.65% |
| 25 Jun 2021 | 1025.00 | 979.00 | 1036.95 | 968.05 | 273520 | 4.84% |
| 24 Jun 2021 | 977.70 | 995.00 | 995.00 | 974.00 | 39564 | -0.85% |
| 23 Jun 2021 | 986.10 | 995.30 | 1001.80 | 984.00 | 48791 | -0.62% |
| 22 Jun 2021 | 992.30 | 999.00 | 1005.00 | 985.50 | 68782 | 0.12% |
| 21 Jun 2021 | 991.15 | 986.60 | 996.70 | 967.10 | 62073 | 0.46% |
| 18 Jun 2021 | 986.60 | 1005.00 | 1009.55 | 957.10 | 69387 | -1.18% |
| 17 Jun 2021 | 998.35 | 1010.00 | 1019.00 | 994.00 | 103501 | -0.84% |
| 16 Jun 2021 | 1006.85 | 1029.30 | 1029.30 | 1000.00 | 200789 | -1.41% |
| 15 Jun 2021 | 1021.20 | 1013.90 | 1035.00 | 1013.90 | 95147 | 1.07% |
| 14 Jun 2021 | 1010.35 | 1034.95 | 1034.95 | 990.00 | 84889 | -1.75% |
| 11 Jun 2021 | 1028.30 | 997.00 | 1048.05 | 992.80 | 307438 | 3.75% |
| 10 Jun 2021 | 991.10 | 996.95 | 1004.20 | 989.45 | 80345 | 0.41% |
| 09 Jun 2021 | 987.05 | 1016.00 | 1019.50 | 981.90 | 183571 | -2.38% |
| 08 Jun 2021 | 1011.15 | 1029.50 | 1029.50 | 1008.00 | 80049 | -0.35% |
| 07 Jun 2021 | 1014.70 | 1017.65 | 1024.80 | 1003.60 | 237976 | 0.60% |
| 04 Jun 2021 | 1008.65 | 1040.00 | 1048.00 | 1004.15 | 284226 | -1.84% |
| 03 Jun 2021 | 1027.55 | 1078.95 | 1078.95 | 1021.00 | 714302 | 1.51% |
| 02 Jun 2021 | 1012.30 | 980.95 | 1016.90 | 965.55 | 265894 | 4.34% |
| 01 Jun 2021 | 970.15 | 992.75 | 998.25 | 953.25 | 111570 | -1.55% |
| 31 May 2021 | 985.40 | 982.10 | 999.05 | 978.65 | 69136 | 0.34% |
| 28 May 2021 | 982.10 | 1009.00 | 1009.35 | 979.00 | 133143 | -1.59% |
| 27 May 2021 | 998.00 | 1001.00 | 1034.70 | 990.00 | 231441 | 0.70% |
| 26 May 2021 | 991.10 | 951.70 | 1019.00 | 945.90 | 330564 | 4.91% |
| 25 May 2021 | 944.70 | 933.05 | 967.75 | 931.30 | 172960 | 1.66% |
| 24 May 2021 | 929.30 | 935.20 | 943.40 | 925.00 | 87810 | 0.36% |
| 21 May 2021 | 926.00 | 930.10 | 937.85 | 921.00 | 58900 | -0.15% |
| 20 May 2021 | 927.35 | 938.00 | 947.80 | 918.00 | 132011 | -1.14% |
| 19 May 2021 | 938.00 | 923.85 | 944.70 | 918.00 | 103786 | 1.61% |
| 18 May 2021 | 923.10 | 938.00 | 943.10 | 920.00 | 92396 | -1.10% |
| 17 May 2021 | 933.35 | 901.95 | 942.00 | 900.00 | 178616 | 4.23% |
| 14 May 2021 | 895.50 | 895.55 | 910.00 | 887.95 | 114559 | -1.00% |
| 12 May 2021 | 904.50 | 908.00 | 914.00 | 902.50 | 54468 | 0.08% |
| 11 May 2021 | 903.80 | 902.50 | 917.00 | 902.00 | 119193 | -0.01% |
| 10 May 2021 | 903.85 | 917.00 | 917.00 | 900.00 | 130700 | -0.55% |
| 07 May 2021 | 908.85 | 920.00 | 925.00 | 907.00 | 90635 | 0.05% |
| 06 May 2021 | 908.40 | 923.50 | 927.60 | 905.00 | 119867 | -1.31% |
| 05 May 2021 | 920.50 | 935.00 | 935.25 | 918.05 | 79187 | -0.27% |
| 04 May 2021 | 922.95 | 935.00 | 944.95 | 918.00 | 98657 | -1.02% |
| 03 May 2021 | 932.50 | 928.00 | 948.55 | 916.00 | 90212 | -0.11% |
| 30 Apr 2021 | 933.55 | 935.00 | 949.95 | 930.00 | 82133 | -0.64% |
| 29 Apr 2021 | 939.60 | 970.00 | 971.00 | 937.70 | 100296 | -1.81% |
| 28 Apr 2021 | 956.90 | 947.10 | 967.80 | 947.10 | 98380 | 1.14% |
| 27 Apr 2021 | 946.15 | 948.00 | 954.60 | 945.05 | 106876 | 0.16% |
| 26 Apr 2021 | 944.60 | 965.00 | 969.95 | 938.00 | 117881 | -1.36% |
| 23 Apr 2021 | 957.65 | 962.00 | 979.00 | 952.80 | 151055 | -0.74% |
| 22 Apr 2021 | 964.75 | 941.10 | 973.95 | 936.00 | 217613 | 2.48% |
| 20 Apr 2021 | 941.40 | 935.00 | 960.00 | 928.05 | 153964 | 2.38% |
| 19 Apr 2021 | 919.50 | 940.00 | 940.00 | 914.15 | 155531 | -3.19% |
| 16 Apr 2021 | 949.80 | 972.95 | 977.95 | 943.05 | 221781 | -1.11% |
| 15 Apr 2021 | 960.45 | 981.00 | 996.35 | 953.00 | 393921 | -1.43% |
| 13 Apr 2021 | 974.35 | 974.00 | 988.00 | 948.70 | 256826 | 0.74% |
| 12 Apr 2021 | 967.15 | 1018.00 | 1019.20 | 957.05 | 220266 | -5.95% |
| 09 Apr 2021 | 1028.35 | 1046.00 | 1051.00 | 1022.00 | 337491 | -1.40% |
| 08 Apr 2021 | 1042.95 | 1028.85 | 1070.00 | 1022.05 | 328991 | 1.90% |
| 07 Apr 2021 | 1023.55 | 1021.00 | 1041.80 | 1008.05 | 183243 | 0.74% |
| 06 Apr 2021 | 1016.00 | 1050.00 | 1053.00 | 1007.15 | 181540 | -2.15% |
| 05 Apr 2021 | 1038.30 | 1050.00 | 1060.00 | 1008.35 | 276148 | -0.70% |
| 01 Apr 2021 | 1045.65 | 1049.50 | 1059.00 | 1035.00 | 241427 | 2.14% |
| 31 Mar 2021 | 1023.70 | 1011.00 | 1050.70 | 990.90 | 295357 | 1.25% |
| 30 Mar 2021 | 1011.05 | 1026.00 | 1033.00 | 991.00 | 248858 | -0.65% |
| 26 Mar 2021 | 1017.70 | 1001.05 | 1026.70 | 1001.00 | 304365 | 3.70% |
| 25 Mar 2021 | 981.40 | 1010.00 | 1027.20 | 970.00 | 444381 | -3.19% |
| 24 Mar 2021 | 1013.70 | 1045.00 | 1076.30 | 996.35 | 886211 | -3.68% |
| 23 Mar 2021 | 1052.40 | 1043.00 | 1066.00 | 1003.05 | 1003400 | 2.13% |
| 22 Mar 2021 | 1030.50 | 973.90 | 1038.00 | 960.15 | 1223675 | 6.30% |
| 19 Mar 2021 | 969.45 | 910.00 | 977.95 | 860.00 | 2007979 | 5.29% |
| 18 Mar 2021 | 920.70 | 953.00 | 973.00 | 904.50 | 1515177 | -3.12% |
| 17 Mar 2021 | 950.35 | 1001.00 | 1003.00 | 933.00 | 2904461 | -5.72% |
| 16 Mar 2021 | 1008.05 | 1079.00 | 1079.00 | 986.00 | 3988465 | -6.88% |
